date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-08-10 09:55:00,30.15,30.15,29.94,29.94,4490.0,30.15,30.15,29.94,29.94,4490.0
2016-08-10 10:00:00,29.93,30.04,29.91,30.02,11467.0,29.93,30.04,29.91,30.02,11467.0
2016-08-10 10:05:00,30.01,30.03,29.98,30.0,4554.0,30.01,30.03,29.98,30.0,4554.0
2016-08-10 10:10:00,29.99,29.99,29.9,29.95,17490.0,29.99,29.99,29.9,29.95,17490.0
2016-08-10 10:15:00,29.94,29.97,29.9,29.9,11941.0,29.94,29.97,29.9,29.9,11941.0
2016-08-10 10:20:00,29.9,30.07,29.9,30.01,11848.0,29.9,30.07,29.9,30.01,11848.0
2016-08-10 10:25:00,30.01,30.02,29.86,29.9,10276.0,30.01,30.02,29.86,29.9,10276.0
2016-08-10 10:30:00,29.89,29.95,29.87,29.9,15816.0,29.89,29.95,29.87,29.9,15816.0
2016-08-10 10:35:00,29.91,30.02,29.89,29.89,7788.0,29.91,30.02,29.89,29.89,7788.0
2016-08-10 10:40:00,29.9,30.04,29.9,30.04,9720.0,29.9,30.04,29.9,30.04,9720.0
2016-08-10 10:45:00,30.04,30.12,30.03,30.11,6201.0,30.04,30.12,30.03,30.11,6201.0
2016-08-10 10:50:00,30.11,30.17,30.1,30.14,11299.0,30.11,30.17,30.1,30.14,11299.0
2016-08-10 10:55:00,30.15,30.15,30.06,30.06,4007.0,30.15,30.15,30.06,30.06,4007.0
2016-08-10 11:00:00,30.08,30.15,30.07,30.15,12041.0,30.08,30.15,30.07,30.15,12041.0
2016-08-10 11:05:00,30.15,30.15,30.07,30.09,7276.0,30.15,30.15,30.07,30.09,7276.0
2016-08-10 11:10:00,30.06,30.06,29.89,29.89,4928.0,30.06,30.06,29.89,29.89,4928.0
2016-08-10 11:15:00,29.89,29.89,29.71,29.78,24206.0,29.89,29.89,29.71,29.78,24206.0
2016-08-10 11:20:00,29.75,29.83,29.74,29.81,8939.0,29.75,29.83,29.74,29.81,8939.0
2016-08-10 11:25:00,29.85,29.92,29.85,29.9,3980.0,29.85,29.92,29.85,29.9,3980.0
2016-08-10 11:30:00,29.88,29.89,29.68,29.69,10806.0,29.88,29.89,29.68,29.69,10806.0
2016-08-10 11:35:00,29.7,29.71,29.67,29.69,2847.0,29.7,29.71,29.67,29.69,2847.0
2016-08-10 11:40:00,29.68,29.68,29.61,29.62,7228.0,29.68,29.68,29.61,29.62,7228.0
2016-08-10 11:45:00,29.62,29.65,29.55,29.64,19537.0,29.62,29.65,29.55,29.64,19537.0
2016-08-10 11:50:00,29.64,29.7,29.63,29.68,4386.0,29.64,29.7,29.63,29.68,4386.0
2016-08-10 11:55:00,29.67,29.68,29.64,29.64,3417.0,29.67,29.68,29.64,29.64,3417.0
2016-08-10 12:00:00,29.65,29.66,29.61,29.64,5463.0,29.65,29.66,29.61,29.64,5463.0
2016-08-10 12:05:00,29.65,29.83,29.65,29.8,9960.0,29.65,29.83,29.65,29.8,9960.0
2016-08-10 12:10:00,29.79,29.8,29.76,29.78,8342.0,29.79,29.8,29.76,29.78,8342.0
2016-08-10 12:15:00,29.76,29.82,29.76,29.82,4814.0,29.76,29.82,29.76,29.82,4814.0
2016-08-10 12:20:00,29.83,29.86,29.77,29.77,3850.0,29.83,29.86,29.77,29.77,3850.0
2016-08-10 12:25:00,29.75,29.8,29.72,29.77,7110.0,29.75,29.8,29.72,29.77,7110.0
2016-08-10 12:30:00,29.78,29.82,29.78,29.78,4890.0,29.78,29.82,29.78,29.78,4890.0
2016-08-10 12:35:00,29.81,29.81,29.75,29.76,4436.0,29.81,29.81,29.75,29.76,4436.0
2016-08-10 12:40:00,29.77,29.77,29.68,29.68,4900.0,29.77,29.77,29.68,29.68,4900.0
2016-08-10 12:45:00,29.68,29.77,29.65,29.74,17968.0,29.68,29.77,29.65,29.74,17968.0
2016-08-10 12:50:00,29.74,29.75,29.72,29.72,9959.0,29.74,29.75,29.72,29.72,9959.0
2016-08-10 12:55:00,29.69,29.69,29.59,29.6,11556.0,29.69,29.69,29.59,29.6,11556.0
2016-08-10 13:00:00,29.61,29.65,29.58,29.65,4520.0,29.61,29.65,29.58,29.65,4520.0
2016-08-10 13:05:00,29.66,29.66,29.59,29.6,2300.0,29.66,29.66,29.59,29.6,2300.0
2016-08-10 13:10:00,29.59,29.6,29.52,29.54,9726.0,29.59,29.6,29.52,29.54,9726.0
2016-08-10 13:15:00,29.54,29.55,29.48,29.54,7743.0,29.54,29.55,29.48,29.54,7743.0
2016-08-10 13:20:00,29.53,29.55,29.5,29.5,5400.0,29.53,29.55,29.5,29.5,5400.0
2016-08-10 13:25:00,29.48,29.54,29.47,29.54,4300.0,29.48,29.54,29.47,29.54,4300.0
2016-08-10 13:30:00,29.55,29.55,29.44,29.46,13456.0,29.55,29.55,29.44,29.46,13456.0
2016-08-10 13:35:00,29.46,29.51,29.46,29.49,4650.0,29.46,29.51,29.46,29.49,4650.0
2016-08-10 13:40:00,29.48,29.57,29.47,29.56,4900.0,29.48,29.57,29.47,29.56,4900.0
2016-08-10 13:45:00,29.55,29.56,29.48,29.48,4757.0,29.55,29.56,29.48,29.48,4757.0
2016-08-10 13:50:00,29.47,29.48,29.38,29.39,29059.0,29.47,29.48,29.38,29.39,29059.0
2016-08-10 13:55:00,29.4,29.41,29.38,29.39,5409.0,29.4,29.41,29.38,29.39,5409.0
2016-08-10 14:00:00,29.37,29.43,29.26,29.42,50538.0,29.37,29.43,29.26,29.42,50538.0
2016-08-10 14:05:00,29.41,29.41,29.3,29.3,18476.0,29.41,29.41,29.3,29.3,18476.0
2016-08-10 14:10:00,29.3,29.35,29.3,29.31,10860.0,29.3,29.35,29.3,29.31,10860.0
2016-08-10 14:15:00,29.31,29.32,29.23,29.25,20697.0,29.31,29.32,29.23,29.25,20697.0
2016-08-10 14:20:00,29.26,29.32,29.22,29.3,13997.0,29.26,29.32,29.22,29.3,13997.0
2016-08-10 14:25:00,29.3,29.32,29.25,29.3,17701.0,29.3,29.32,29.25,29.3,17701.0
2016-08-10 14:30:00,29.29,29.32,29.28,29.29,17740.0,29.29,29.32,29.28,29.29,17740.0
2016-08-10 14:35:00,29.29,29.32,29.27,29.3,18982.0,29.29,29.32,29.27,29.3,18982.0
2016-08-10 14:40:00,29.3,29.36,29.3,29.35,19097.0,29.3,29.36,29.3,29.35,19097.0
2016-08-10 14:45:00,29.34,29.38,29.33,29.38,8104.0,29.34,29.38,29.33,29.38,8104.0
2016-08-10 14:50:00,29.37,29.37,29.32,29.34,5615.0,29.37,29.37,29.32,29.34,5615.0
2016-08-10 14:55:00,29.34,29.34,29.3,29.31,12142.0,29.34,29.34,29.3,29.31,12142.0
2016-08-10 15:00:00,29.3,29.31,29.27,29.28,20934.0,29.3,29.31,29.27,29.28,20934.0
2016-08-10 15:05:00,29.29,29.32,29.28,29.3,11820.0,29.29,29.32,29.28,29.3,11820.0
2016-08-10 15:10:00,29.3,29.33,29.24,29.28,26809.0,29.3,29.33,29.24,29.28,26809.0
2016-08-10 15:15:00,29.28,29.3,29.22,29.23,29633.0,29.28,29.3,29.22,29.23,29633.0
2016-08-10 15:20:00,29.23,29.27,29.17,29.27,27223.0,29.23,29.27,29.17,29.27,27223.0
2016-08-10 15:25:00,29.27,29.29,29.22,29.22,9017.0,29.27,29.29,29.22,29.22,9017.0
2016-08-10 15:30:00,29.23,29.25,29.19,29.2,18985.0,29.23,29.25,29.19,29.2,18985.0
2016-08-10 15:35:00,29.19,29.2,29.07,29.07,56458.0,29.19,29.2,29.07,29.07,56458.0
2016-08-10 15:40:00,29.08,29.14,29.07,29.13,32271.0,29.08,29.14,29.07,29.13,32271.0
2016-08-10 15:45:00,29.12,29.2,29.12,29.2,30328.0,29.12,29.2,29.12,29.2,30328.0
2016-08-10 15:50:00,29.2,29.21,29.16,29.19,28351.0,29.2,29.21,29.16,29.19,28351.0
2016-08-10 15:55:00,29.19,29.24,29.19,29.21,56991.0,29.19,29.24,29.19,29.21,56991.0
2016-08-11 09:30:00,29.94,30.6,29.64,30.36,78861.0,29.94,30.6,29.64,30.36,78861.0
2016-08-11 09:35:00,30.23,30.91,30.19,30.72,226577.0,30.23,30.91,30.19,30.72,226577.0
2016-08-11 09:40:00,30.68,31.2,30.59,31.04,149314.0,30.68,31.2,30.59,31.04,149314.0
2016-08-11 09:45:00,31.01,31.14,30.59,30.71,76292.0,31.01,31.14,30.59,30.71,76292.0
2016-08-11 09:50:00,30.66,30.68,30.44,30.52,92534.0,30.66,30.68,30.44,30.52,92534.0
2016-08-11 09:55:00,30.51,30.63,30.26,30.35,42520.0,30.51,30.63,30.26,30.35,42520.0
2016-08-11 10:00:00,30.37,30.4,30.23,30.27,57588.0,30.37,30.4,30.23,30.27,57588.0
2016-08-11 10:05:00,30.25,30.47,30.1,30.1,59777.0,30.25,30.47,30.1,30.1,59777.0
2016-08-11 10:10:00,30.11,30.15,30.01,30.08,35600.0,30.11,30.15,30.01,30.08,35600.0
2016-08-11 10:15:00,30.08,30.09,30.01,30.05,14519.0,30.08,30.09,30.01,30.05,14519.0
2016-08-11 10:20:00,30.05,30.1,29.88,29.98,27611.0,30.05,30.1,29.88,29.98,27611.0
2016-08-11 10:25:00,29.99,30.04,29.83,29.84,61093.0,29.99,30.04,29.83,29.84,61093.0
2016-08-11 10:30:00,29.85,29.98,29.8,29.9,20398.0,29.85,29.98,29.8,29.9,20398.0
2016-08-11 10:35:00,29.88,30.06,29.87,30.0,35849.0,29.88,30.06,29.87,30.0,35849.0
2016-08-11 10:40:00,30.02,30.08,29.94,30.05,14320.0,30.02,30.08,29.94,30.05,14320.0
2016-08-11 10:45:00,30.07,30.12,30.01,30.03,26187.0,30.07,30.12,30.01,30.03,26187.0
2016-08-11 10:50:00,30.03,30.09,30.01,30.03,13468.0,30.03,30.09,30.01,30.03,13468.0
2016-08-11 10:55:00,30.07,30.12,30.04,30.05,7139.0,30.07,30.12,30.04,30.05,7139.0
2016-08-11 11:00:00,30.08,30.24,30.08,30.21,13393.0,30.08,30.24,30.08,30.21,13393.0
2016-08-11 11:05:00,30.21,30.23,30.16,30.19,10256.0,30.21,30.23,30.16,30.19,10256.0
2016-08-11 11:10:00,30.21,30.22,30.16,30.16,5104.0,30.21,30.22,30.16,30.16,5104.0
2016-08-11 11:15:00,30.18,30.2,30.09,30.09,11063.0,30.18,30.2,30.09,30.09,11063.0
2016-08-11 11:20:00,30.11,30.3,30.08,30.16,37884.0,30.11,30.3,30.08,30.16,37884.0
2016-08-11 11:25:00,30.13,30.17,30.1,30.16,23021.0,30.13,30.17,30.1,30.16,23021.0
2016-08-11 11:30:00,30.17,30.22,30.16,30.22,12054.0,30.17,30.22,30.16,30.22,12054.0
2016-08-11 11:35:00,30.2,30.32,30.2,30.29,14451.0,30.2,30.32,30.2,30.29,14451.0
2016-08-11 11:40:00,30.29,30.47,30.28,30.44,23247.0,30.29,30.47,30.28,30.44,23247.0
2016-08-11 11:45:00,30.43,30.44,30.36,30.4,9471.0,30.43,30.44,30.36,30.4,9471.0
2016-08-11 11:50:00,30.41,30.45,30.39,30.43,11629.0,30.41,30.45,30.39,30.43,11629.0
2016-08-11 11:55:00,30.44,30.51,30.4,30.48,17583.0,30.44,30.51,30.4,30.48,17583.0
2016-08-11 12:00:00,30.5,30.52,30.4,30.42,17128.0,30.5,30.52,30.4,30.42,17128.0
2016-08-11 12:05:00,30.44,30.47,30.42,30.47,9214.0,30.44,30.47,30.42,30.47,9214.0
2016-08-11 12:10:00,30.48,30.5,30.38,30.39,14561.0,30.48,30.5,30.38,30.39,14561.0
2016-08-11 12:15:00,30.38,30.38,30.31,30.35,12432.0,30.38,30.38,30.31,30.35,12432.0
2016-08-11 12:20:00,30.36,30.47,30.36,30.47,4868.0,30.36,30.47,30.36,30.47,4868.0
2016-08-11 12:25:00,30.47,30.47,30.39,30.42,3623.0,30.47,30.47,30.39,30.42,3623.0
2016-08-11 12:30:00,30.45,30.47,30.43,30.45,6200.0,30.45,30.47,30.43,30.45,6200.0
2016-08-11 12:35:00,30.45,30.45,30.4,30.43,5673.0,30.45,30.45,30.4,30.43,5673.0
2016-08-11 12:40:00,30.43,30.47,30.43,30.45,7749.0,30.43,30.47,30.43,30.45,7749.0
2016-08-11 12:45:00,30.45,30.47,30.4,30.43,5432.0,30.45,30.47,30.4,30.43,5432.0
2016-08-11 12:50:00,30.44,30.45,30.41,30.45,5500.0,30.44,30.45,30.41,30.45,5500.0
2016-08-11 12:55:00,30.45,30.45,30.34,30.35,16537.0,30.45,30.45,30.34,30.35,16537.0
2016-08-11 13:00:00,30.35,30.37,30.34,30.37,12451.0,30.35,30.37,30.34,30.37,12451.0
2016-08-11 13:05:00,30.37,30.39,30.34,30.38,6088.0,30.37,30.39,30.34,30.38,6088.0
2016-08-11 13:10:00,30.4,30.46,30.39,30.44,6796.0,30.4,30.46,30.39,30.44,6796.0
2016-08-11 13:15:00,30.43,30.44,30.4,30.41,6513.0,30.43,30.44,30.4,30.41,6513.0
2016-08-11 13:20:00,30.4,30.41,30.3,30.31,7447.0,30.4,30.41,30.3,30.31,7447.0
2016-08-11 13:25:00,30.33,30.41,30.33,30.41,4775.0,30.33,30.41,30.33,30.41,4775.0
2016-08-11 13:30:00,30.41,30.41,30.37,30.37,6861.0,30.41,30.41,30.37,30.37,6861.0
2016-08-11 13:35:00,30.35,30.37,30.33,30.35,3702.0,30.35,30.37,30.33,30.35,3702.0
2016-08-11 13:40:00,30.37,30.41,30.37,30.37,4881.0,30.37,30.41,30.37,30.37,4881.0
2016-08-11 13:45:00,30.37,30.41,30.35,30.4,3000.0,30.37,30.41,30.35,30.4,3000.0
2016-08-11 13:50:00,30.39,30.42,30.39,30.4,5523.0,30.39,30.42,30.39,30.4,5523.0
2016-08-11 13:55:00,30.4,30.41,30.36,30.36,2600.0,30.4,30.41,30.36,30.36,2600.0
2016-08-11 14:00:00,30.37,30.41,30.34,30.4,4476.0,30.37,30.41,30.34,30.4,4476.0
2016-08-11 14:05:00,30.4,30.43,30.4,30.42,4700.0,30.4,30.43,30.4,30.42,4700.0
2016-08-11 14:10:00,30.42,30.5,30.42,30.5,16110.0,30.42,30.5,30.42,30.5,16110.0
2016-08-11 14:15:00,30.52,30.53,30.47,30.5,8253.0,30.52,30.53,30.47,30.5,8253.0
2016-08-11 14:20:00,30.5,30.5,30.45,30.49,9964.0,30.5,30.5,30.45,30.49,9964.0
2016-08-11 14:25:00,30.48,30.5,30.4,30.43,16891.0,30.48,30.5,30.4,30.43,16891.0
2016-08-11 14:30:00,30.42,30.44,30.37,30.44,10547.0,30.42,30.44,30.37,30.44,10547.0
2016-08-11 14:35:00,30.44,30.46,30.41,30.45,10320.0,30.44,30.46,30.41,30.45,10320.0
2016-08-11 14:40:00,30.45,30.51,30.44,30.51,15175.0,30.45,30.51,30.44,30.51,15175.0
2016-08-11 14:45:00,30.5,30.53,30.47,30.53,21917.0,30.5,30.53,30.47,30.53,21917.0
2016-08-11 14:50:00,30.54,30.57,30.47,30.48,27899.0,30.54,30.57,30.47,30.48,27899.0
2016-08-11 14:55:00,30.47,30.51,30.42,30.45,17660.0,30.47,30.51,30.42,30.45,17660.0
2016-08-11 15:00:00,30.44,30.5,30.43,30.46,9836.0,30.44,30.5,30.43,30.46,9836.0
2016-08-11 15:05:00,30.46,30.48,30.43,30.48,11453.0,30.46,30.48,30.43,30.48,11453.0
2016-08-11 15:10:00,30.49,30.51,30.48,30.5,15552.0,30.49,30.51,30.48,30.5,15552.0
2016-08-11 15:15:00,30.49,30.51,30.48,30.49,13461.0,30.49,30.51,30.48,30.49,13461.0
2016-08-11 15:20:00,30.5,30.54,30.48,30.49,20862.0,30.5,30.54,30.48,30.49,20862.0
2016-08-11 15:25:00,30.5,30.53,30.47,30.52,17134.0,30.5,30.53,30.47,30.52,17134.0
2016-08-11 15:30:00,30.51,30.52,30.48,30.52,33522.0,30.51,30.52,30.48,30.52,33522.0
2016-08-11 15:35:00,30.51,30.58,30.47,30.54,85729.0,30.51,30.58,30.47,30.54,85729.0
2016-08-11 15:40:00,30.54,30.56,30.51,30.53,35448.0,30.54,30.56,30.51,30.53,35448.0
2016-08-11 15:45:00,30.53,30.57,30.53,30.55,38410.0,30.53,30.57,30.53,30.55,38410.0
2016-08-11 15:50:00,30.55,30.56,30.53,30.56,30883.0,30.55,30.56,30.53,30.56,30883.0
2016-08-11 15:55:00,30.55,30.55,30.47,30.51,90557.0,30.55,30.55,30.47,30.51,90557.0
2016-08-12 09:30:00,30.5,30.7,30.3,30.3,27254.0,30.5,30.7,30.3,30.3,27254.0
2016-08-12 09:35:00,30.32,30.66,30.31,30.57,8180.0,30.32,30.66,30.31,30.57,8180.0
2016-08-12 09:40:00,30.56,30.78,30.55,30.76,13508.0,30.56,30.78,30.55,30.76,13508.0
2016-08-12 09:45:00,30.79,30.82,30.6,30.64,20670.0,30.79,30.82,30.6,30.64,20670.0
2016-08-12 09:50:00,30.62,30.77,30.57,30.74,36025.0,30.62,30.77,30.57,30.74,36025.0
2016-08-12 09:55:00,30.76,30.87,30.76,30.86,12800.0,30.76,30.87,30.76,30.86,12800.0
2016-08-12 10:00:00,30.87,30.87,30.72,30.77,19175.0,30.87,30.87,30.72,30.77,19175.0
2016-08-12 10:05:00,30.79,30.79,30.66,30.7,22918.0,30.79,30.79,30.66,30.7,22918.0
2016-08-12 10:10:00,30.66,30.71,30.62,30.67,11341.0,30.66,30.71,30.62,30.67,11341.0
2016-08-12 10:15:00,30.67,30.72,30.63,30.66,12297.0,30.67,30.72,30.63,30.66,12297.0
2016-08-12 10:20:00,30.65,30.7,30.61,30.65,17823.0,30.65,30.7,30.61,30.65,17823.0
2016-08-12 10:25:00,30.62,30.62,30.54,30.58,11172.0,30.62,30.62,30.54,30.58,11172.0
2016-08-12 10:30:00,30.58,30.69,30.58,30.6,11052.0,30.58,30.69,30.58,30.6,11052.0
2016-08-12 10:35:00,30.6,30.7,30.56,30.67,17203.0,30.6,30.7,30.56,30.67,17203.0
2016-08-12 10:40:00,30.65,30.72,30.64,30.71,9600.0,30.65,30.72,30.64,30.71,9600.0
2016-08-12 10:45:00,30.71,30.82,30.68,30.82,18178.0,30.71,30.82,30.68,30.82,18178.0
2016-08-12 10:50:00,30.82,31.11,30.8,31.07,53789.0,30.82,31.11,30.8,31.07,53789.0
2016-08-12 10:55:00,31.05,31.13,30.95,30.95,16470.0,31.05,31.13,30.95,30.95,16470.0
2016-08-12 11:00:00,30.96,31.0,30.96,30.97,29600.0,30.96,31.0,30.96,30.97,29600.0
2016-08-12 11:05:00,30.97,31.0,30.95,30.98,19526.0,30.97,31.0,30.95,30.98,19526.0
2016-08-12 11:10:00,30.99,31.0,30.98,30.98,13353.0,30.99,31.0,30.98,30.98,13353.0
2016-08-12 11:15:00,30.98,31.05,30.97,31.0,33968.0,30.98,31.05,30.97,31.0,33968.0
2016-08-12 11:20:00,30.98,31.09,30.96,31.08,42950.0,30.98,31.09,30.96,31.08,42950.0
2016-08-12 11:25:00,31.09,31.09,30.96,31.06,29044.0,31.09,31.09,30.96,31.06,29044.0
2016-08-12 11:30:00,31.06,31.08,31.03,31.04,21726.0,31.06,31.08,31.03,31.04,21726.0
2016-08-12 11:35:00,31.04,31.07,31.0,31.06,21669.0,31.04,31.07,31.0,31.06,21669.0
2016-08-12 11:40:00,31.07,31.09,31.05,31.06,11978.0,31.07,31.09,31.05,31.06,11978.0
2016-08-12 11:45:00,31.05,31.25,31.05,31.25,48355.0,31.05,31.25,31.05,31.25,48355.0
2016-08-12 11:50:00,31.25,31.39,31.24,31.29,52430.0,31.25,31.39,31.24,31.29,52430.0
2016-08-12 11:55:00,31.28,31.28,31.15,31.18,34076.0,31.28,31.28,31.15,31.18,34076.0
2016-08-12 12:00:00,31.18,31.53,31.17,31.43,90305.0,31.18,31.53,31.17,31.43,90305.0
2016-08-12 12:05:00,31.45,31.45,31.3,31.37,13941.0,31.45,31.45,31.3,31.37,13941.0
2016-08-12 12:10:00,31.37,31.57,31.35,31.55,40415.0,31.37,31.57,31.35,31.55,40415.0
2016-08-12 12:15:00,31.55,31.57,31.38,31.38,48880.0,31.55,31.57,31.38,31.38,48880.0
2016-08-12 12:20:00,31.37,31.44,31.35,31.39,12985.0,31.37,31.44,31.35,31.39,12985.0
2016-08-12 12:25:00,31.38,31.41,31.28,31.3,15828.0,31.38,31.41,31.28,31.3,15828.0
2016-08-12 12:30:00,31.32,31.41,31.32,31.34,9724.0,31.32,31.41,31.32,31.34,9724.0
2016-08-12 12:35:00,31.33,31.42,31.32,31.34,12881.0,31.33,31.42,31.32,31.34,12881.0
2016-08-12 12:40:00,31.35,31.36,31.31,31.34,5874.0,31.35,31.36,31.31,31.34,5874.0
2016-08-12 12:45:00,31.33,31.33,31.21,31.21,11499.0,31.33,31.33,31.21,31.21,11499.0
2016-08-12 12:50:00,31.21,31.25,31.1,31.11,23149.0,31.21,31.25,31.1,31.11,23149.0
2016-08-12 12:55:00,31.11,31.19,31.11,31.19,9524.0,31.11,31.19,31.11,31.19,9524.0
2016-08-12 13:00:00,31.18,31.18,31.11,31.13,8952.0,31.18,31.18,31.11,31.13,8952.0
2016-08-12 13:05:00,31.1,31.14,31.01,31.13,10797.0,31.1,31.14,31.01,31.13,10797.0
2016-08-12 13:10:00,31.13,31.17,31.12,31.12,9693.0,31.13,31.17,31.12,31.12,9693.0
2016-08-12 13:15:00,31.11,31.11,31.01,31.03,8700.0,31.11,31.11,31.01,31.03,8700.0
2016-08-12 13:20:00,31.02,31.05,31.02,31.04,13584.0,31.02,31.05,31.02,31.04,13584.0
2016-08-12 13:25:00,31.04,31.06,31.03,31.04,5300.0,31.04,31.06,31.03,31.04,5300.0
2016-08-12 13:30:00,31.04,31.11,31.04,31.1,13641.0,31.04,31.11,31.04,31.1,13641.0
2016-08-12 13:35:00,31.09,31.09,30.99,31.01,13544.0,31.09,31.09,30.99,31.01,13544.0
2016-08-12 13:40:00,31.01,31.08,31.0,31.07,6504.0,31.01,31.08,31.0,31.07,6504.0
2016-08-12 13:45:00,31.07,31.07,30.94,30.99,18741.0,31.07,31.07,30.94,30.99,18741.0
2016-08-12 13:50:00,31.0,31.09,31.0,31.07,9101.0,31.0,31.09,31.0,31.07,9101.0
2016-08-12 13:55:00,31.06,31.08,30.98,31.01,8830.0,31.06,31.08,30.98,31.01,8830.0
2016-08-12 14:00:00,31.0,31.01,30.98,30.98,5400.0,31.0,31.01,30.98,30.98,5400.0
2016-08-12 14:05:00,30.98,31.09,30.98,31.06,9497.0,30.98,31.09,30.98,31.06,9497.0
2016-08-12 14:10:00,31.07,31.16,31.07,31.15,11006.0,31.07,31.16,31.07,31.15,11006.0
2016-08-12 14:15:00,31.16,31.24,31.13,31.13,15882.0,31.16,31.24,31.13,31.13,15882.0
2016-08-12 14:20:00,31.1,31.15,31.08,31.09,5776.0,31.1,31.15,31.08,31.09,5776.0
2016-08-12 14:25:00,31.08,31.44,31.08,31.39,68366.0,31.08,31.44,31.08,31.39,68366.0
2016-08-12 14:30:00,31.39,31.65,31.36,31.57,63631.0,31.39,31.65,31.36,31.57,63631.0
2016-08-12 14:35:00,31.56,31.64,31.52,31.6,47321.0,31.56,31.64,31.52,31.6,47321.0
2016-08-12 14:40:00,31.62,31.62,31.47,31.5,20285.0,31.62,31.62,31.47,31.5,20285.0
2016-08-12 14:45:00,31.51,31.52,31.46,31.47,13587.0,31.51,31.52,31.46,31.47,13587.0
2016-08-12 14:50:00,31.46,31.52,31.43,31.46,18412.0,31.46,31.52,31.43,31.46,18412.0
2016-08-12 14:55:00,31.45,31.51,31.41,31.48,21601.0,31.45,31.51,31.41,31.48,21601.0
2016-08-12 15:00:00,31.47,31.47,31.41,31.41,7700.0,31.47,31.47,31.41,31.41,7700.0
2016-08-12 15:05:00,31.41,31.52,31.41,31.52,33801.0,31.41,31.52,31.41,31.52,33801.0
2016-08-12 15:10:00,31.52,31.59,31.47,31.56,33602.0,31.52,31.59,31.47,31.56,33602.0
2016-08-12 15:15:00,31.56,31.59,31.49,31.49,59841.0,31.56,31.59,31.49,31.49,59841.0
2016-08-12 15:20:00,31.48,31.51,31.47,31.5,11542.0,31.48,31.51,31.47,31.5,11542.0
2016-08-12 15:25:00,31.51,31.52,31.47,31.5,20126.0,31.51,31.52,31.47,31.5,20126.0
2016-08-12 15:30:00,31.5,31.55,31.47,31.52,29455.0,31.5,31.55,31.47,31.52,29455.0
2016-08-12 15:35:00,31.52,31.56,31.51,31.55,31036.0,31.52,31.56,31.51,31.55,31036.0
2016-08-12 15:40:00,31.55,31.57,31.51,31.54,46781.0,31.55,31.57,31.51,31.54,46781.0
2016-08-12 15:45:00,31.53,31.53,31.41,31.42,37021.0,31.53,31.53,31.41,31.42,37021.0
2016-08-12 15:50:00,31.42,31.44,31.38,31.44,52893.0,31.42,31.44,31.38,31.44,52893.0
2016-08-12 15:55:00,31.44,31.45,31.39,31.4,134323.0,31.44,31.45,31.39,31.4,134323.0
2016-08-15 09:30:00,31.43,31.75,31.43,31.56,27608.0,31.43,31.75,31.43,31.56,27608.0
2016-08-15 09:35:00,31.55,31.75,31.4,31.43,27197.0,31.55,31.75,31.4,31.43,27197.0
2016-08-15 09:40:00,31.45,31.77,31.41,31.59,64796.0,31.45,31.77,31.41,31.59,64796.0
2016-08-15 09:45:00,31.6,31.66,31.57,31.6,28192.0,31.6,31.66,31.57,31.6,28192.0
2016-08-15 09:50:00,31.61,31.63,31.35,31.4,22870.0,31.61,31.63,31.35,31.4,22870.0
2016-08-15 09:55:00,31.42,31.42,31.18,31.27,22543.0,31.42,31.42,31.18,31.27,22543.0
2016-08-15 10:00:00,31.28,31.5,31.26,31.43,15869.0,31.28,31.5,31.26,31.43,15869.0
2016-08-15 10:05:00,31.45,31.49,31.26,31.3,10792.0,31.45,31.49,31.26,31.3,10792.0
2016-08-15 10:10:00,31.29,31.38,31.2,31.23,15224.0,31.29,31.38,31.2,31.23,15224.0
2016-08-15 10:15:00,31.22,31.33,31.2,31.25,51785.0,31.22,31.33,31.2,31.25,51785.0
2016-08-15 10:20:00,31.25,31.42,31.24,31.39,30561.0,31.25,31.42,31.24,31.39,30561.0
2016-08-15 10:25:00,31.38,31.41,31.28,31.29,6225.0,31.38,31.41,31.28,31.29,6225.0
2016-08-15 10:30:00,31.31,31.34,31.29,31.3,7295.0,31.31,31.34,31.29,31.3,7295.0
2016-08-15 10:35:00,31.29,31.32,31.26,31.3,4546.0,31.29,31.32,31.26,31.3,4546.0
2016-08-15 10:40:00,31.29,31.38,31.29,31.29,7296.0,31.29,31.38,31.29,31.29,7296.0
2016-08-15 10:45:00,31.28,31.36,31.27,31.27,9794.0,31.28,31.36,31.27,31.27,9794.0
2016-08-15 10:50:00,31.28,31.34,31.28,31.31,15700.0,31.28,31.34,31.28,31.31,15700.0
2016-08-15 10:55:00,31.3,31.31,31.27,31.3,5100.0,31.3,31.31,31.27,31.3,5100.0
2016-08-15 11:00:00,31.31,31.33,31.28,31.31,18992.0,31.31,31.33,31.28,31.31,18992.0
2016-08-15 11:05:00,31.31,31.51,31.29,31.51,17800.0,31.31,31.51,31.29,31.51,17800.0
2016-08-15 11:10:00,31.48,31.58,31.46,31.58,21692.0,31.48,31.58,31.46,31.58,21692.0
2016-08-15 11:15:00,31.59,31.69,31.59,31.67,13533.0,31.59,31.69,31.59,31.67,13533.0
2016-08-15 11:20:00,31.66,31.69,31.65,31.68,9287.0,31.66,31.69,31.65,31.68,9287.0
2016-08-15 11:25:00,31.68,31.82,31.67,31.74,22528.0,31.68,31.82,31.67,31.74,22528.0
2016-08-15 11:30:00,31.74,31.75,31.55,31.55,10800.0,31.74,31.75,31.55,31.55,10800.0
2016-08-15 11:35:00,31.55,31.6,31.53,31.54,4570.0,31.55,31.6,31.53,31.54,4570.0
2016-08-15 11:40:00,31.52,31.54,31.43,31.43,8289.0,31.52,31.54,31.43,31.43,8289.0
2016-08-15 11:45:00,31.43,31.44,31.37,31.4,8402.0,31.43,31.44,31.37,31.4,8402.0
2016-08-15 11:50:00,31.42,31.46,31.37,31.4,12900.0,31.42,31.46,31.37,31.4,12900.0
2016-08-15 11:55:00,31.39,31.41,31.37,31.37,7886.0,31.39,31.41,31.37,31.37,7886.0
2016-08-15 12:00:00,31.37,31.4,31.33,31.34,9164.0,31.37,31.4,31.33,31.34,9164.0
2016-08-15 12:05:00,31.36,31.42,31.34,31.38,7089.0,31.36,31.42,31.34,31.38,7089.0
2016-08-15 12:10:00,31.38,31.4,31.36,31.39,2600.0,31.38,31.4,31.36,31.39,2600.0
2016-08-15 12:15:00,31.38,31.39,31.35,31.38,10107.0,31.38,31.39,31.35,31.38,10107.0
2016-08-15 12:20:00,31.39,31.46,31.39,31.43,8129.0,31.39,31.46,31.39,31.43,8129.0
2016-08-15 12:25:00,31.43,31.57,31.43,31.57,11755.0,31.43,31.57,31.43,31.57,11755.0
2016-08-15 12:30:00,31.58,31.59,31.54,31.56,5597.0,31.58,31.59,31.54,31.56,5597.0
2016-08-15 12:35:00,31.55,31.58,31.52,31.52,7947.0,31.55,31.58,31.52,31.52,7947.0
2016-08-15 12:40:00,31.53,31.58,31.51,31.58,7645.0,31.53,31.58,31.51,31.58,7645.0
2016-08-15 12:45:00,31.59,31.59,31.53,31.53,8404.0,31.59,31.59,31.53,31.53,8404.0
2016-08-15 12:50:00,31.53,31.56,31.52,31.54,3100.0,31.53,31.56,31.52,31.54,3100.0
2016-08-15 12:55:00,31.52,31.52,31.47,31.49,4506.0,31.52,31.52,31.47,31.49,4506.0
2016-08-15 13:00:00,31.47,31.47,31.41,31.45,9056.0,31.47,31.47,31.41,31.45,9056.0
2016-08-15 13:05:00,31.45,31.57,31.45,31.56,8275.0,31.45,31.57,31.45,31.56,8275.0
2016-08-15 13:10:00,31.55,31.56,31.49,31.53,9077.0,31.55,31.56,31.49,31.53,9077.0
2016-08-15 13:15:00,31.54,31.55,31.5,31.55,19999.0,31.54,31.55,31.5,31.55,19999.0
2016-08-15 13:20:00,31.54,31.56,31.51,31.56,2953.0,31.54,31.56,31.51,31.56,2953.0
2016-08-15 13:25:00,31.56,31.61,31.53,31.59,29060.0,31.56,31.61,31.53,31.59,29060.0
2016-08-15 13:30:00,31.59,31.59,31.57,31.57,2700.0,31.59,31.59,31.57,31.57,2700.0
2016-08-15 13:35:00,31.56,31.6,31.55,31.57,4100.0,31.56,31.6,31.55,31.57,4100.0
2016-08-15 13:40:00,31.55,31.57,31.53,31.54,2600.0,31.55,31.57,31.53,31.54,2600.0
2016-08-15 13:45:00,31.55,31.62,31.55,31.59,5245.0,31.55,31.62,31.55,31.59,5245.0
2016-08-15 13:50:00,31.61,31.65,31.58,31.63,7339.0,31.61,31.65,31.58,31.63,7339.0
2016-08-15 13:55:00,31.62,31.62,31.6,31.6,1800.0,31.62,31.62,31.6,31.6,1800.0
2016-08-15 14:00:00,31.6,31.65,31.57,31.64,24000.0,31.6,31.65,31.57,31.64,24000.0
2016-08-15 14:05:00,31.63,31.73,31.63,31.73,8996.0,31.63,31.73,31.63,31.73,8996.0
2016-08-15 14:10:00,31.72,31.75,31.69,31.75,8800.0,31.72,31.75,31.69,31.75,8800.0
2016-08-15 14:15:00,31.76,31.78,31.65,31.65,13235.0,31.76,31.78,31.65,31.65,13235.0
2016-08-15 14:20:00,31.64,31.64,31.56,31.57,9650.0,31.64,31.64,31.56,31.57,9650.0
2016-08-15 14:25:00,31.56,31.58,31.55,31.56,6785.0,31.56,31.58,31.55,31.56,6785.0
2016-08-15 14:30:00,31.55,31.59,31.52,31.56,31305.0,31.55,31.59,31.52,31.56,31305.0
2016-08-15 14:35:00,31.54,31.59,31.54,31.59,24855.0,31.54,31.59,31.54,31.59,24855.0
2016-08-15 14:40:00,31.6,31.66,31.6,31.64,14399.0,31.6,31.66,31.6,31.64,14399.0
2016-08-15 14:45:00,31.64,31.66,31.58,31.6,16343.0,31.64,31.66,31.58,31.6,16343.0
2016-08-15 14:50:00,31.59,31.63,31.59,31.61,21706.0,31.59,31.63,31.59,31.61,21706.0
2016-08-15 14:55:00,31.61,31.63,31.59,31.59,6650.0,31.61,31.63,31.59,31.59,6650.0
2016-08-15 15:00:00,31.6,31.6,31.53,31.55,8414.0,31.6,31.6,31.53,31.55,8414.0
2016-08-15 15:05:00,31.57,31.61,31.56,31.61,7566.0,31.57,31.61,31.56,31.61,7566.0
2016-08-15 15:10:00,31.6,31.63,31.6,31.6,4406.0,31.6,31.63,31.6,31.6,4406.0
2016-08-15 15:15:00,31.6,31.63,31.59,31.6,17231.0,31.6,31.63,31.59,31.6,17231.0
2016-08-15 15:20:00,31.6,31.61,31.55,31.55,13147.0,31.6,31.61,31.55,31.55,13147.0
2016-08-15 15:25:00,31.55,31.55,31.52,31.54,8891.0,31.55,31.55,31.52,31.54,8891.0
2016-08-15 15:30:00,31.54,31.68,31.52,31.67,40105.0,31.54,31.68,31.52,31.67,40105.0
2016-08-15 15:35:00,31.66,31.72,31.66,31.71,35433.0,31.66,31.72,31.66,31.71,35433.0
2016-08-15 15:40:00,31.71,31.72,31.62,31.62,31356.0,31.71,31.72,31.62,31.62,31356.0
2016-08-15 15:45:00,31.63,31.71,31.62,31.69,30252.0,31.63,31.71,31.62,31.69,30252.0
2016-08-15 15:50:00,31.7,31.75,31.69,31.74,39653.0,31.7,31.75,31.69,31.74,39653.0
2016-08-15 15:55:00,31.74,31.74,31.68,31.72,76518.0,31.74,31.74,31.68,31.72,76518.0
2016-08-16 09:30:00,31.71,31.71,31.35,31.35,14431.0,31.71,31.71,31.35,31.35,14431.0
2016-08-16 09:35:00,31.33,31.33,31.05,31.12,11042.0,31.33,31.33,31.05,31.12,11042.0
2016-08-16 09:40:00,31.11,31.31,31.09,31.18,27545.0,31.11,31.31,31.09,31.18,27545.0
2016-08-16 09:45:00,31.16,31.37,31.11,31.33,39223.0,31.16,31.37,31.11,31.33,39223.0
2016-08-16 09:50:00,31.31,31.37,31.26,31.32,45866.0,31.31,31.37,31.26,31.32,45866.0
2016-08-16 09:55:00,31.3,31.36,31.28,31.35,6200.0,31.3,31.36,31.28,31.35,6200.0
2016-08-16 10:00:00,31.35,31.47,31.34,31.42,33315.0,31.35,31.47,31.34,31.42,33315.0
2016-08-16 10:05:00,31.42,31.45,31.31,31.31,22147.0,31.42,31.45,31.31,31.31,22147.0
2016-08-16 10:10:00,31.34,31.47,31.33,31.47,11748.0,31.34,31.47,31.33,31.47,11748.0
2016-08-16 10:15:00,31.46,31.54,31.44,31.5,11205.0,31.46,31.54,31.44,31.5,11205.0
2016-08-16 10:20:00,31.48,31.48,31.34,31.36,10698.0,31.48,31.48,31.34,31.36,10698.0
2016-08-16 10:25:00,31.37,31.39,31.19,31.21,14254.0,31.37,31.39,31.19,31.21,14254.0
2016-08-16 10:30:00,31.2,31.22,31.06,31.09,15841.0,31.2,31.22,31.06,31.09,15841.0
2016-08-16 10:35:00,31.08,31.2,31.08,31.14,10926.0,31.08,31.2,31.08,31.14,10926.0
2016-08-16 10:40:00,31.11,31.11,31.03,31.03,6701.0,31.11,31.11,31.03,31.03,6701.0
2016-08-16 10:45:00,31.03,31.05,30.86,30.88,14450.0,31.03,31.05,30.86,30.88,14450.0
2016-08-16 10:50:00,30.87,30.93,30.81,30.92,12149.0,30.87,30.93,30.81,30.92,12149.0
2016-08-16 10:55:00,30.89,30.9,30.76,30.81,10200.0,30.89,30.9,30.76,30.81,10200.0
2016-08-16 11:00:00,30.79,30.9,30.78,30.9,13715.0,30.79,30.9,30.78,30.9,13715.0
2016-08-16 11:05:00,30.89,31.04,30.87,31.04,20321.0,30.89,31.04,30.87,31.04,20321.0
2016-08-16 11:10:00,31.04,31.17,31.01,31.07,17836.0,31.04,31.17,31.01,31.07,17836.0
2016-08-16 11:15:00,31.08,31.12,30.99,30.99,6199.0,31.08,31.12,30.99,30.99,6199.0
2016-08-16 11:20:00,30.99,31.0,30.88,30.95,10683.0,30.99,31.0,30.88,30.95,10683.0
2016-08-16 11:25:00,30.96,31.08,30.95,31.05,11046.0,30.96,31.08,30.95,31.05,11046.0
2016-08-16 11:30:00,31.05,31.13,31.03,31.05,15737.0,31.05,31.13,31.03,31.05,15737.0
2016-08-16 11:35:00,31.07,31.18,31.07,31.08,12600.0,31.07,31.18,31.07,31.08,12600.0
2016-08-16 11:40:00,31.05,31.15,31.05,31.12,8707.0,31.05,31.15,31.05,31.12,8707.0
2016-08-16 11:45:00,31.12,31.14,31.12,31.13,3317.0,31.12,31.14,31.12,31.13,3317.0
2016-08-16 11:50:00,31.12,31.17,31.1,31.17,9874.0,31.12,31.17,31.1,31.17,9874.0
2016-08-16 11:55:00,31.17,31.3,31.17,31.23,13700.0,31.17,31.3,31.17,31.23,13700.0
2016-08-16 12:00:00,31.22,31.22,31.12,31.15,8033.0,31.22,31.22,31.12,31.15,8033.0
2016-08-16 12:05:00,31.15,31.15,31.1,31.11,3200.0,31.15,31.15,31.1,31.11,3200.0
2016-08-16 12:10:00,31.09,31.1,31.06,31.09,9492.0,31.09,31.1,31.06,31.09,9492.0
2016-08-16 12:15:00,31.08,31.17,31.08,31.16,11254.0,31.08,31.17,31.08,31.16,11254.0
2016-08-16 12:20:00,31.15,31.21,31.15,31.19,4000.0,31.15,31.21,31.15,31.19,4000.0
2016-08-16 12:25:00,31.19,31.19,31.07,31.1,7500.0,31.19,31.19,31.07,31.1,7500.0
2016-08-16 12:30:00,31.08,31.1,31.06,31.08,1500.0,31.08,31.1,31.06,31.08,1500.0
2016-08-16 12:35:00,31.07,31.22,31.07,31.22,10110.0,31.07,31.22,31.07,31.22,10110.0
2016-08-16 12:40:00,31.23,31.34,31.22,31.32,17147.0,31.23,31.34,31.22,31.32,17147.0
2016-08-16 12:45:00,31.33,31.36,31.29,31.29,7739.0,31.33,31.36,31.29,31.29,7739.0
2016-08-16 12:50:00,31.3,31.3,31.22,31.24,5800.0,31.3,31.3,31.22,31.24,5800.0
2016-08-16 12:55:00,31.23,31.27,31.22,31.27,7000.0,31.23,31.27,31.22,31.27,7000.0
2016-08-16 13:00:00,31.27,31.27,31.22,31.26,5400.0,31.27,31.27,31.22,31.26,5400.0
2016-08-16 13:05:00,31.28,31.28,31.25,31.25,5102.0,31.28,31.28,31.25,31.25,5102.0
2016-08-16 13:10:00,31.24,31.31,31.22,31.29,11593.0,31.24,31.31,31.22,31.29,11593.0
2016-08-16 13:15:00,31.29,31.29,31.22,31.22,13200.0,31.29,31.29,31.22,31.22,13200.0
2016-08-16 13:20:00,31.24,31.3,31.23,31.25,18174.0,31.24,31.3,31.23,31.25,18174.0
2016-08-16 13:25:00,31.24,31.31,31.24,31.3,4952.0,31.24,31.31,31.24,31.3,4952.0
2016-08-16 13:30:00,31.3,31.3,31.27,31.27,6685.0,31.3,31.3,31.27,31.27,6685.0
2016-08-16 13:35:00,31.26,31.27,31.22,31.26,8888.0,31.26,31.27,31.22,31.26,8888.0
2016-08-16 13:40:00,31.25,31.25,31.24,31.25,2600.0,31.25,31.25,31.24,31.25,2600.0
2016-08-16 13:45:00,31.25,31.29,31.23,31.28,12728.0,31.25,31.29,31.23,31.28,12728.0
2016-08-16 13:50:00,31.28,31.34,31.27,31.32,5973.0,31.28,31.34,31.27,31.32,5973.0
2016-08-16 13:55:00,31.32,31.33,31.29,31.3,5655.0,31.32,31.33,31.29,31.3,5655.0
2016-08-16 14:00:00,31.3,31.37,31.3,31.37,6883.0,31.3,31.37,31.3,31.37,6883.0
2016-08-16 14:05:00,31.37,31.38,31.31,31.31,7600.0,31.37,31.38,31.31,31.31,7600.0
2016-08-16 14:10:00,31.31,31.39,31.3,31.37,16352.0,31.31,31.39,31.3,31.37,16352.0
2016-08-16 14:15:00,31.37,31.43,31.37,31.38,36138.0,31.37,31.43,31.37,31.38,36138.0
2016-08-16 14:20:00,31.38,31.42,31.37,31.42,8146.0,31.38,31.42,31.37,31.42,8146.0
2016-08-16 14:25:00,31.42,31.42,31.36,31.37,42310.0,31.42,31.42,31.36,31.37,42310.0
2016-08-16 14:30:00,31.36,31.39,31.36,31.39,9882.0,31.36,31.39,31.36,31.39,9882.0
2016-08-16 14:35:00,31.39,31.45,31.39,31.4,8199.0,31.39,31.45,31.39,31.4,8199.0
2016-08-16 14:40:00,31.4,31.43,31.4,31.43,4068.0,31.4,31.43,31.4,31.43,4068.0
2016-08-16 14:45:00,31.43,31.44,31.4,31.44,10456.0,31.43,31.44,31.4,31.44,10456.0
2016-08-16 14:50:00,31.42,31.53,31.42,31.52,36163.0,31.42,31.53,31.42,31.52,36163.0
2016-08-16 14:55:00,31.52,31.54,31.46,31.51,39207.0,31.52,31.54,31.46,31.51,39207.0
2016-08-16 15:00:00,31.51,31.52,31.49,31.51,14600.0,31.51,31.52,31.49,31.51,14600.0
2016-08-16 15:05:00,31.52,31.53,31.5,31.51,10614.0,31.52,31.53,31.5,31.51,10614.0
2016-08-16 15:10:00,31.52,31.53,31.51,31.53,15838.0,31.52,31.53,31.51,31.53,15838.0
2016-08-16 15:15:00,31.52,31.53,31.51,31.52,7336.0,31.52,31.53,31.51,31.52,7336.0
2016-08-16 15:20:00,31.53,31.56,31.53,31.54,18700.0,31.53,31.56,31.53,31.54,18700.0
2016-08-16 15:25:00,31.53,31.65,31.53,31.64,32490.0,31.53,31.65,31.53,31.64,32490.0
2016-08-16 15:30:00,31.63,31.63,31.6,31.61,12888.0,31.63,31.63,31.6,31.61,12888.0
2016-08-16 15:35:00,31.61,31.62,31.53,31.54,18532.0,31.61,31.62,31.53,31.54,18532.0
2016-08-16 15:40:00,31.55,31.6,31.54,31.6,23608.0,31.55,31.6,31.54,31.6,23608.0
2016-08-16 15:45:00,31.61,31.64,31.59,31.6,23362.0,31.61,31.64,31.59,31.6,23362.0
2016-08-16 15:50:00,31.6,31.6,31.53,31.55,35028.0,31.6,31.6,31.53,31.55,35028.0
2016-08-16 15:55:00,31.54,31.54,31.46,31.49,65666.0,31.54,31.54,31.46,31.49,65666.0
2016-08-17 09:30:00,31.24,31.4,30.97,31.05,36501.0,31.24,31.4,30.97,31.05,36501.0
2016-08-17 09:35:00,31.02,31.1,30.69,30.72,42744.0,31.02,31.1,30.69,30.72,42744.0
2016-08-17 09:40:00,30.74,30.82,30.56,30.69,29610.0,30.74,30.82,30.56,30.69,29610.0
2016-08-17 09:45:00,30.7,30.82,30.63,30.67,17488.0,30.7,30.82,30.63,30.67,17488.0
2016-08-17 09:50:00,30.67,30.69,30.57,30.57,13436.0,30.67,30.69,30.57,30.57,13436.0
2016-08-17 09:55:00,30.58,30.7,30.52,30.52,25996.0,30.58,30.7,30.52,30.52,25996.0
2016-08-17 10:00:00,30.51,30.54,30.29,30.31,24553.0,30.51,30.54,30.29,30.31,24553.0
2016-08-17 10:05:00,30.32,30.35,30.22,30.23,43507.0,30.32,30.35,30.22,30.23,43507.0
2016-08-17 10:10:00,30.25,30.51,30.22,30.48,18500.0,30.25,30.51,30.22,30.48,18500.0
2016-08-17 10:15:00,30.47,30.57,30.46,30.5,15451.0,30.47,30.57,30.46,30.5,15451.0
2016-08-17 10:20:00,30.49,30.6,30.47,30.47,17323.0,30.49,30.6,30.47,30.47,17323.0
2016-08-17 10:25:00,30.45,30.56,30.45,30.53,17689.0,30.45,30.56,30.45,30.53,17689.0
2016-08-17 10:30:00,30.52,30.6,30.49,30.54,16157.0,30.52,30.6,30.49,30.54,16157.0
2016-08-17 10:35:00,30.56,30.6,30.46,30.59,58139.0,30.56,30.6,30.46,30.59,58139.0
2016-08-17 10:40:00,30.59,30.62,30.49,30.5,45239.0,30.59,30.62,30.49,30.5,45239.0
2016-08-17 10:45:00,30.5,30.57,30.45,30.45,39596.0,30.5,30.57,30.45,30.45,39596.0
2016-08-17 10:50:00,30.45,30.46,30.34,30.34,10956.0,30.45,30.46,30.34,30.34,10956.0
2016-08-17 10:55:00,30.33,30.34,30.24,30.24,11564.0,30.33,30.34,30.24,30.24,11564.0
2016-08-17 11:00:00,30.25,30.33,30.23,30.28,16688.0,30.25,30.33,30.23,30.28,16688.0
2016-08-17 11:05:00,30.27,30.28,30.15,30.24,28000.0,30.27,30.28,30.15,30.24,28000.0
2016-08-17 11:10:00,30.28,30.29,30.17,30.19,7195.0,30.28,30.29,30.17,30.19,7195.0
2016-08-17 11:15:00,30.19,30.28,30.19,30.26,9086.0,30.19,30.28,30.19,30.26,9086.0
2016-08-17 11:20:00,30.26,30.26,30.15,30.2,14149.0,30.26,30.26,30.15,30.2,14149.0
2016-08-17 11:25:00,30.18,30.27,30.12,30.14,21131.0,30.18,30.27,30.12,30.14,21131.0
2016-08-17 11:30:00,30.12,30.29,30.12,30.2,29791.0,30.12,30.29,30.12,30.2,29791.0
2016-08-17 11:35:00,30.2,30.26,30.15,30.23,13943.0,30.2,30.26,30.15,30.23,13943.0
2016-08-17 11:40:00,30.23,30.25,30.17,30.17,9510.0,30.23,30.25,30.17,30.17,9510.0
2016-08-17 11:45:00,30.16,30.21,30.11,30.16,25485.0,30.16,30.21,30.11,30.16,25485.0
2016-08-17 11:50:00,30.17,30.22,30.14,30.16,32781.0,30.17,30.22,30.14,30.16,32781.0
2016-08-17 11:55:00,30.16,30.19,30.1,30.1,30010.0,30.16,30.19,30.1,30.1,30010.0
2016-08-17 12:00:00,30.09,30.12,30.07,30.08,23068.0,30.09,30.12,30.07,30.08,23068.0
2016-08-17 12:05:00,30.09,30.14,30.07,30.12,28477.0,30.09,30.14,30.07,30.12,28477.0
2016-08-17 12:10:00,30.12,30.16,30.09,30.16,19331.0,30.12,30.16,30.09,30.16,19331.0
2016-08-17 12:15:00,30.16,30.25,30.16,30.22,26724.0,30.16,30.25,30.16,30.22,26724.0
2016-08-17 12:20:00,30.21,30.27,30.2,30.26,13155.0,30.21,30.27,30.2,30.26,13155.0
2016-08-17 12:25:00,30.27,30.28,30.19,30.19,9575.0,30.27,30.28,30.19,30.19,9575.0
2016-08-17 12:30:00,30.17,30.17,30.09,30.12,10607.0,30.17,30.17,30.09,30.12,10607.0
2016-08-17 12:35:00,30.12,30.14,30.09,30.09,7400.0,30.12,30.14,30.09,30.09,7400.0
2016-08-17 12:40:00,30.09,30.09,30.01,30.03,16196.0,30.09,30.09,30.01,30.03,16196.0
2016-08-17 12:45:00,30.04,30.27,30.04,30.27,20227.0,30.04,30.27,30.04,30.27,20227.0
2016-08-17 12:50:00,30.3,30.4,30.26,30.26,35836.0,30.3,30.4,30.26,30.26,35836.0
2016-08-17 12:55:00,30.28,30.32,30.25,30.25,44715.0,30.28,30.32,30.25,30.25,44715.0
2016-08-17 13:00:00,30.25,30.26,30.15,30.19,9898.0,30.25,30.26,30.15,30.19,9898.0
2016-08-17 13:05:00,30.18,30.19,30.1,30.13,14500.0,30.18,30.19,30.1,30.13,14500.0
2016-08-17 13:10:00,30.1,30.17,30.05,30.05,28451.0,30.1,30.17,30.05,30.05,28451.0
2016-08-17 13:15:00,30.04,30.06,30.01,30.01,13360.0,30.04,30.06,30.01,30.01,13360.0
2016-08-17 13:20:00,30.02,30.09,30.02,30.07,14010.0,30.02,30.09,30.02,30.07,14010.0
2016-08-17 13:25:00,30.08,30.08,30.02,30.04,12730.0,30.08,30.08,30.02,30.04,12730.0
2016-08-17 13:30:00,30.03,30.04,30.0,30.01,15026.0,30.03,30.04,30.0,30.01,15026.0
2016-08-17 13:35:00,30.01,30.06,30.01,30.01,18350.0,30.01,30.06,30.01,30.01,18350.0
2016-08-17 13:40:00,30.01,30.02,29.86,29.88,42104.0,30.01,30.02,29.86,29.88,42104.0
2016-08-17 13:45:00,29.89,29.91,29.81,29.82,33655.0,29.89,29.91,29.81,29.82,33655.0
2016-08-17 13:50:00,29.82,29.85,29.76,29.8,23533.0,29.82,29.85,29.76,29.8,23533.0
2016-08-17 13:55:00,29.8,29.81,29.74,29.76,23008.0,29.8,29.81,29.74,29.76,23008.0
2016-08-17 14:00:00,29.77,29.78,29.66,29.78,52028.0,29.77,29.78,29.66,29.78,52028.0
2016-08-17 14:05:00,29.78,29.79,29.65,29.68,47025.0,29.78,29.79,29.65,29.68,47025.0
2016-08-17 14:10:00,29.69,29.93,29.69,29.85,43867.0,29.69,29.93,29.69,29.85,43867.0
2016-08-17 14:15:00,29.83,29.88,29.76,29.85,20408.0,29.83,29.88,29.76,29.85,20408.0
2016-08-17 14:20:00,29.86,29.92,29.82,29.85,29874.0,29.86,29.92,29.82,29.85,29874.0
2016-08-17 14:25:00,29.86,30.06,29.86,29.98,46572.0,29.86,30.06,29.86,29.98,46572.0
2016-08-17 14:30:00,29.97,30.0,29.84,29.94,35865.0,29.97,30.0,29.84,29.94,35865.0
2016-08-17 14:35:00,29.94,29.99,29.9,29.91,14118.0,29.94,29.99,29.9,29.91,14118.0
2016-08-17 14:40:00,29.92,29.97,29.88,29.93,33095.0,29.92,29.97,29.88,29.93,33095.0
2016-08-17 14:45:00,29.93,29.97,29.92,29.95,25600.0,29.93,29.97,29.92,29.95,25600.0
2016-08-17 14:50:00,29.96,30.0,29.88,29.97,34168.0,29.96,30.0,29.88,29.97,34168.0
2016-08-17 14:55:00,29.96,29.97,29.88,29.89,25835.0,29.96,29.97,29.88,29.89,25835.0
2016-08-17 15:00:00,29.89,29.97,29.84,29.97,55508.0,29.89,29.97,29.84,29.97,55508.0
2016-08-17 15:05:00,29.97,29.99,29.9,29.91,17742.0,29.97,29.99,29.9,29.91,17742.0
2016-08-17 15:10:00,29.91,29.92,29.84,29.91,11116.0,29.91,29.92,29.84,29.91,11116.0
2016-08-17 15:15:00,29.92,29.97,29.89,29.96,15568.0,29.92,29.97,29.89,29.96,15568.0
2016-08-17 15:20:00,29.95,29.98,29.93,29.97,9326.0,29.95,29.98,29.93,29.97,9326.0
2016-08-17 15:25:00,29.98,30.03,29.97,30.02,17731.0,29.98,30.03,29.97,30.02,17731.0
2016-08-17 15:30:00,30.02,30.03,29.96,30.01,35876.0,30.02,30.03,29.96,30.01,35876.0
2016-08-17 15:35:00,30.01,30.01,29.94,30.0,44960.0,30.01,30.01,29.94,30.0,44960.0
2016-08-17 15:40:00,30.0,30.07,29.99,30.05,32342.0,30.0,30.07,29.99,30.05,32342.0
2016-08-17 15:45:00,30.04,30.07,30.02,30.06,40686.0,30.04,30.07,30.02,30.06,40686.0
2016-08-17 15:50:00,30.06,30.09,30.05,30.06,37312.0,30.06,30.09,30.05,30.06,37312.0
2016-08-17 15:55:00,30.06,30.19,30.0,30.14,115606.0,30.06,30.19,30.0,30.14,115606.0
2016-08-18 09:30:00,30.5,30.76,30.38,30.76,32502.0,30.5,30.76,30.38,30.76,32502.0
2016-08-18 09:35:00,30.76,30.84,30.55,30.55,33172.0,30.76,30.84,30.55,30.55,33172.0
2016-08-18 09:40:00,30.46,30.47,30.1,30.11,18224.0,30.46,30.47,30.1,30.11,18224.0
2016-08-18 09:45:00,30.18,30.26,30.02,30.05,28247.0,30.18,30.26,30.02,30.05,28247.0
2016-08-18 09:50:00,30.05,30.06,29.86,30.02,37393.0,30.05,30.06,29.86,30.02,37393.0
2016-08-18 09:55:00,30.04,30.17,30.01,30.08,13844.0,30.04,30.17,30.01,30.08,13844.0
2016-08-18 10:00:00,30.07,30.07,29.89,30.04,27762.0,30.07,30.07,29.89,30.04,27762.0
2016-08-18 10:05:00,30.04,30.15,29.95,30.0,16353.0,30.04,30.15,29.95,30.0,16353.0
2016-08-18 10:10:00,29.96,30.04,29.91,29.95,10253.0,29.96,30.04,29.91,29.95,10253.0
2016-08-18 10:15:00,29.96,30.03,29.94,30.03,16847.0,29.96,30.03,29.94,30.03,16847.0
2016-08-18 10:20:00,30.02,30.05,30.0,30.03,13874.0,30.02,30.05,30.0,30.03,13874.0
2016-08-18 10:25:00,30.02,30.08,30.0,30.07,18843.0,30.02,30.08,30.0,30.07,18843.0
2016-08-18 10:30:00,30.07,30.38,30.07,30.26,30790.0,30.07,30.38,30.07,30.26,30790.0
2016-08-18 10:35:00,30.26,30.32,30.19,30.28,19948.0,30.26,30.32,30.19,30.28,19948.0
2016-08-18 10:40:00,30.27,30.31,30.22,30.29,12505.0,30.27,30.31,30.22,30.29,12505.0
2016-08-18 10:45:00,30.3,30.42,30.3,30.39,12759.0,30.3,30.42,30.3,30.39,12759.0
2016-08-18 10:50:00,30.39,30.4,30.24,30.27,9030.0,30.39,30.4,30.24,30.27,9030.0
2016-08-18 10:55:00,30.3,30.36,30.27,30.28,8500.0,30.3,30.36,30.27,30.28,8500.0
2016-08-18 11:00:00,30.28,30.32,30.28,30.31,22105.0,30.28,30.32,30.28,30.31,22105.0
2016-08-18 11:05:00,30.3,30.48,30.3,30.45,14727.0,30.3,30.48,30.3,30.45,14727.0
2016-08-18 11:10:00,30.45,30.45,30.29,30.37,11552.0,30.45,30.45,30.29,30.37,11552.0
2016-08-18 11:15:00,30.37,30.38,30.32,30.34,10796.0,30.37,30.38,30.32,30.34,10796.0
2016-08-18 11:20:00,30.34,30.36,30.33,30.35,10099.0,30.34,30.36,30.33,30.35,10099.0
2016-08-18 11:25:00,30.34,30.44,30.34,30.41,14837.0,30.34,30.44,30.34,30.41,14837.0
2016-08-18 11:30:00,30.41,30.47,30.39,30.4,22252.0,30.41,30.47,30.39,30.4,22252.0
2016-08-18 11:35:00,30.4,30.53,30.4,30.48,22043.0,30.4,30.53,30.4,30.48,22043.0
2016-08-18 11:40:00,30.47,30.59,30.47,30.59,11517.0,30.47,30.59,30.47,30.59,11517.0
2016-08-18 11:45:00,30.61,30.72,30.61,30.69,26038.0,30.61,30.72,30.61,30.69,26038.0
2016-08-18 11:50:00,30.68,30.69,30.62,30.66,6901.0,30.68,30.69,30.62,30.66,6901.0
2016-08-18 11:55:00,30.67,30.69,30.65,30.68,10050.0,30.67,30.69,30.65,30.68,10050.0
2016-08-18 12:00:00,30.67,30.73,30.65,30.69,19200.0,30.67,30.73,30.65,30.69,19200.0
2016-08-18 12:05:00,30.69,30.89,30.69,30.88,33952.0,30.69,30.89,30.69,30.88,33952.0
2016-08-18 12:10:00,30.88,30.89,30.75,30.76,14599.0,30.88,30.89,30.75,30.76,14599.0
2016-08-18 12:15:00,30.76,30.78,30.73,30.74,8562.0,30.76,30.78,30.73,30.74,8562.0
2016-08-18 12:20:00,30.73,30.73,30.7,30.7,12300.0,30.73,30.73,30.7,30.7,12300.0
2016-08-18 12:25:00,30.7,30.74,30.7,30.71,16871.0,30.7,30.74,30.7,30.71,16871.0
2016-08-18 12:30:00,30.69,30.79,30.65,30.77,22397.0,30.69,30.79,30.65,30.77,22397.0
2016-08-18 12:35:00,30.76,30.76,30.67,30.68,4125.0,30.76,30.76,30.67,30.68,4125.0
2016-08-18 12:40:00,30.67,30.67,30.61,30.64,9300.0,30.67,30.67,30.61,30.64,9300.0
2016-08-18 12:45:00,30.64,30.68,30.62,30.67,7100.0,30.64,30.68,30.62,30.67,7100.0
2016-08-18 12:50:00,30.66,30.66,30.61,30.61,6100.0,30.66,30.66,30.61,30.61,6100.0
2016-08-18 12:55:00,30.61,30.63,30.58,30.58,6276.0,30.61,30.63,30.58,30.58,6276.0
2016-08-18 13:00:00,30.58,30.66,30.54,30.6,11489.0,30.58,30.66,30.54,30.6,11489.0
2016-08-18 13:05:00,30.61,30.71,30.6,30.71,7716.0,30.61,30.71,30.6,30.71,7716.0
2016-08-18 13:10:00,30.71,30.75,30.7,30.7,5889.0,30.71,30.75,30.7,30.7,5889.0
2016-08-18 13:15:00,30.7,30.7,30.63,30.64,2400.0,30.7,30.7,30.63,30.64,2400.0
2016-08-18 13:20:00,30.63,30.64,30.58,30.61,5904.0,30.63,30.64,30.58,30.61,5904.0
2016-08-18 13:25:00,30.6,30.62,30.58,30.6,3900.0,30.6,30.62,30.58,30.6,3900.0
2016-08-18 13:30:00,30.58,30.61,30.56,30.59,7410.0,30.58,30.61,30.56,30.59,7410.0
2016-08-18 13:35:00,30.6,30.63,30.57,30.63,8373.0,30.6,30.63,30.57,30.63,8373.0
2016-08-18 13:40:00,30.63,30.68,30.63,30.67,11273.0,30.63,30.68,30.63,30.67,11273.0
2016-08-18 13:45:00,30.67,30.67,30.58,30.6,12130.0,30.67,30.67,30.58,30.6,12130.0
2016-08-18 13:50:00,30.58,30.61,30.54,30.59,12595.0,30.58,30.61,30.54,30.59,12595.0
2016-08-18 13:55:00,30.59,30.66,30.59,30.66,4500.0,30.59,30.66,30.59,30.66,4500.0
2016-08-18 14:00:00,30.65,30.66,30.58,30.59,4700.0,30.65,30.66,30.58,30.59,4700.0
2016-08-18 14:05:00,30.58,30.63,30.57,30.62,8131.0,30.58,30.63,30.57,30.62,8131.0
2016-08-18 14:10:00,30.62,30.68,30.62,30.63,6100.0,30.62,30.68,30.62,30.63,6100.0
2016-08-18 14:15:00,30.62,30.62,30.57,30.58,9204.0,30.62,30.62,30.57,30.58,9204.0
2016-08-18 14:20:00,30.58,30.58,30.53,30.53,5800.0,30.58,30.58,30.53,30.53,5800.0
2016-08-18 14:25:00,30.53,30.56,30.5,30.52,7447.0,30.53,30.56,30.5,30.52,7447.0
2016-08-18 14:30:00,30.53,30.53,30.47,30.51,9792.0,30.53,30.53,30.47,30.51,9792.0
2016-08-18 14:35:00,30.51,30.58,30.51,30.58,7747.0,30.51,30.58,30.51,30.58,7747.0
2016-08-18 14:40:00,30.58,30.62,30.58,30.61,6570.0,30.58,30.62,30.58,30.61,6570.0
2016-08-18 14:45:00,30.61,30.71,30.61,30.69,10028.0,30.61,30.71,30.61,30.69,10028.0
2016-08-18 14:50:00,30.7,30.73,30.67,30.73,8433.0,30.7,30.73,30.67,30.73,8433.0
2016-08-18 14:55:00,30.73,30.73,30.66,30.72,12402.0,30.73,30.73,30.66,30.72,12402.0
2016-08-18 15:00:00,30.71,30.77,30.71,30.75,20870.0,30.71,30.77,30.71,30.75,20870.0
2016-08-18 15:05:00,30.75,30.76,30.72,30.74,11192.0,30.75,30.76,30.72,30.74,11192.0
2016-08-18 15:10:00,30.75,30.79,30.73,30.76,27302.0,30.75,30.79,30.73,30.76,27302.0
2016-08-18 15:15:00,30.76,30.76,30.69,30.69,6399.0,30.76,30.76,30.69,30.69,6399.0
2016-08-18 15:20:00,30.69,30.74,30.66,30.71,8805.0,30.69,30.74,30.66,30.71,8805.0
2016-08-18 15:25:00,30.71,30.74,30.7,30.71,12098.0,30.71,30.74,30.7,30.71,12098.0
2016-08-18 15:30:00,30.72,30.74,30.7,30.7,18053.0,30.72,30.74,30.7,30.7,18053.0
2016-08-18 15:35:00,30.7,30.71,30.67,30.69,8456.0,30.7,30.71,30.67,30.69,8456.0
2016-08-18 15:40:00,30.68,30.77,30.67,30.77,37972.0,30.68,30.77,30.67,30.77,37972.0
2016-08-18 15:45:00,30.77,30.79,30.74,30.79,61722.0,30.77,30.79,30.74,30.79,61722.0
2016-08-18 15:50:00,30.79,30.79,30.73,30.77,48801.0,30.79,30.79,30.73,30.77,48801.0
2016-08-18 15:55:00,30.76,30.79,30.74,30.76,65249.0,30.76,30.79,30.74,30.76,65249.0
2016-08-19 09:30:00,33.6,34.37,33.6,34.0,848151.0,33.6,34.37,33.6,34.0,848151.0
2016-08-19 09:35:00,34.01,34.3,33.6,33.82,591736.0,34.01,34.3,33.6,33.82,591736.0
2016-08-19 09:40:00,33.82,33.93,33.6,33.77,250396.0,33.82,33.93,33.6,33.77,250396.0
2016-08-19 09:45:00,33.75,33.88,33.5,33.5,204909.0,33.75,33.88,33.5,33.5,204909.0
2016-08-19 09:50:00,33.5,33.83,33.42,33.62,175451.0,33.5,33.83,33.42,33.62,175451.0
2016-08-19 09:55:00,33.64,33.7,33.35,33.43,122175.0,33.64,33.7,33.35,33.43,122175.0
2016-08-19 10:00:00,33.45,33.66,33.4,33.58,176497.0,33.45,33.66,33.4,33.58,176497.0
2016-08-19 10:05:00,33.59,33.67,33.41,33.47,138801.0,33.59,33.67,33.41,33.47,138801.0
2016-08-19 10:10:00,33.47,33.72,33.38,33.66,116360.0,33.47,33.72,33.38,33.66,116360.0
2016-08-19 10:15:00,33.65,33.65,33.46,33.56,77450.0,33.65,33.65,33.46,33.56,77450.0
2016-08-19 10:20:00,33.55,33.59,33.21,33.37,134280.0,33.55,33.59,33.21,33.37,134280.0
2016-08-19 10:25:00,33.38,33.46,33.2,33.28,73963.0,33.38,33.46,33.2,33.28,73963.0
2016-08-19 10:30:00,33.28,33.39,33.07,33.12,138958.0,33.28,33.39,33.07,33.12,138958.0
2016-08-19 10:35:00,33.13,33.19,33.02,33.18,123325.0,33.13,33.19,33.02,33.18,123325.0
2016-08-19 10:40:00,33.18,33.22,33.07,33.11,83903.0,33.18,33.22,33.07,33.11,83903.0
2016-08-19 10:45:00,33.11,33.12,32.96,33.01,127193.0,33.11,33.12,32.96,33.01,127193.0
2016-08-19 10:50:00,33.03,33.05,32.98,33.02,157648.0,33.03,33.05,32.98,33.02,157648.0
2016-08-19 10:55:00,33.02,33.03,32.85,32.89,151942.0,33.02,33.03,32.85,32.89,151942.0
2016-08-19 11:00:00,32.89,33.39,32.89,33.2,159830.0,32.89,33.39,32.89,33.2,159830.0
2016-08-19 11:05:00,33.19,33.39,33.11,33.11,77180.0,33.19,33.39,33.11,33.11,77180.0
2016-08-19 11:10:00,33.12,33.34,33.09,33.31,37349.0,33.12,33.34,33.09,33.31,37349.0
2016-08-19 11:15:00,33.32,33.37,33.2,33.31,64513.0,33.32,33.37,33.2,33.31,64513.0
2016-08-19 11:20:00,33.29,33.34,33.06,33.14,51291.0,33.29,33.34,33.06,33.14,51291.0
2016-08-19 11:25:00,33.15,33.37,33.13,33.34,65137.0,33.15,33.37,33.13,33.34,65137.0
2016-08-19 11:30:00,33.33,33.5,33.32,33.39,68558.0,33.33,33.5,33.32,33.39,68558.0
2016-08-19 11:35:00,33.38,33.39,33.19,33.2,24771.0,33.38,33.39,33.19,33.2,24771.0
2016-08-19 11:40:00,33.22,33.35,33.22,33.34,18914.0,33.22,33.35,33.22,33.34,18914.0
2016-08-19 11:45:00,33.33,33.33,33.22,33.3,20930.0,33.33,33.33,33.22,33.3,20930.0
2016-08-19 11:50:00,33.3,33.34,33.26,33.3,19801.0,33.3,33.34,33.26,33.3,19801.0
2016-08-19 11:55:00,33.27,33.46,33.27,33.46,17555.0,33.27,33.46,33.27,33.46,17555.0
2016-08-19 12:00:00,33.45,33.46,33.37,33.43,17806.0,33.45,33.46,33.37,33.43,17806.0
2016-08-19 12:05:00,33.43,33.43,33.3,33.4,25842.0,33.43,33.43,33.3,33.4,25842.0
2016-08-19 12:10:00,33.41,33.45,33.37,33.38,26700.0,33.41,33.45,33.37,33.38,26700.0
2016-08-19 12:15:00,33.39,33.39,33.17,33.26,51142.0,33.39,33.39,33.17,33.26,51142.0
2016-08-19 12:20:00,33.26,33.38,33.24,33.31,41265.0,33.26,33.38,33.24,33.31,41265.0
2016-08-19 12:25:00,33.31,33.43,33.31,33.42,35555.0,33.31,33.43,33.31,33.42,35555.0
2016-08-19 12:30:00,33.4,33.4,33.31,33.31,36105.0,33.4,33.4,33.31,33.31,36105.0
2016-08-19 12:35:00,33.34,33.38,33.26,33.34,22504.0,33.34,33.38,33.26,33.34,22504.0
2016-08-19 12:40:00,33.33,33.34,33.19,33.23,54664.0,33.33,33.34,33.19,33.23,54664.0
2016-08-19 12:45:00,33.2,33.24,33.14,33.18,33036.0,33.2,33.24,33.14,33.18,33036.0
2016-08-19 12:50:00,33.18,33.19,33.1,33.16,18190.0,33.18,33.19,33.1,33.16,18190.0
2016-08-19 12:55:00,33.15,33.25,33.1,33.13,21040.0,33.15,33.25,33.1,33.13,21040.0
2016-08-19 13:00:00,33.11,33.22,33.1,33.14,25042.0,33.11,33.22,33.1,33.14,25042.0
2016-08-19 13:05:00,33.14,33.24,33.11,33.15,51182.0,33.14,33.24,33.11,33.15,51182.0
2016-08-19 13:10:00,33.16,33.27,33.16,33.26,10833.0,33.16,33.27,33.16,33.26,10833.0
2016-08-19 13:15:00,33.25,33.31,33.25,33.3,16923.0,33.25,33.31,33.25,33.3,16923.0
2016-08-19 13:20:00,33.29,33.35,33.27,33.32,10180.0,33.29,33.35,33.27,33.32,10180.0
2016-08-19 13:25:00,33.33,33.4,33.33,33.35,32714.0,33.33,33.4,33.33,33.35,32714.0
2016-08-19 13:30:00,33.34,33.39,33.31,33.38,12991.0,33.34,33.39,33.31,33.38,12991.0
2016-08-19 13:35:00,33.38,33.43,33.37,33.42,15693.0,33.38,33.43,33.37,33.42,15693.0
2016-08-19 13:40:00,33.4,33.44,33.34,33.43,21720.0,33.4,33.44,33.34,33.43,21720.0
2016-08-19 13:45:00,33.44,33.56,33.42,33.52,37621.0,33.44,33.56,33.42,33.52,37621.0
2016-08-19 13:50:00,33.53,33.59,33.43,33.44,53290.0,33.53,33.59,33.43,33.44,53290.0
2016-08-19 13:55:00,33.44,33.47,33.37,33.41,25209.0,33.44,33.47,33.37,33.41,25209.0
2016-08-19 14:00:00,33.41,33.48,33.41,33.44,12715.0,33.41,33.48,33.41,33.44,12715.0
2016-08-19 14:05:00,33.43,33.53,33.43,33.51,20891.0,33.43,33.53,33.43,33.51,20891.0
2016-08-19 14:10:00,33.52,33.59,33.45,33.45,18398.0,33.52,33.59,33.45,33.45,18398.0
2016-08-19 14:15:00,33.45,33.5,33.42,33.47,13219.0,33.45,33.5,33.42,33.47,13219.0
2016-08-19 14:20:00,33.45,33.51,33.44,33.5,24016.0,33.45,33.51,33.44,33.5,24016.0
2016-08-19 14:25:00,33.5,33.54,33.49,33.52,26415.0,33.5,33.54,33.49,33.52,26415.0
2016-08-19 14:30:00,33.52,33.66,33.51,33.58,59071.0,33.52,33.66,33.51,33.58,59071.0
2016-08-19 14:35:00,33.57,33.75,33.53,33.65,71648.0,33.57,33.75,33.53,33.65,71648.0
2016-08-19 14:40:00,33.64,33.67,33.6,33.63,20081.0,33.64,33.67,33.6,33.63,20081.0
2016-08-19 14:45:00,33.63,33.79,33.61,33.76,67642.0,33.63,33.79,33.61,33.76,67642.0
2016-08-19 14:50:00,33.78,33.89,33.73,33.8,126825.0,33.78,33.89,33.73,33.8,126825.0
2016-08-19 14:55:00,33.8,34.0,33.74,33.98,151940.0,33.8,34.0,33.74,33.98,151940.0
2016-08-19 15:00:00,33.98,34.03,33.86,33.87,99296.0,33.98,34.03,33.86,33.87,99296.0
2016-08-19 15:05:00,33.88,33.88,33.76,33.85,59454.0,33.88,33.88,33.76,33.85,59454.0
2016-08-19 15:10:00,33.85,34.08,33.85,34.03,99748.0,33.85,34.08,33.85,34.03,99748.0
2016-08-19 15:15:00,34.05,34.06,33.96,33.98,86706.0,34.05,34.06,33.96,33.98,86706.0
2016-08-19 15:20:00,33.98,34.08,33.97,34.06,56335.0,33.98,34.08,33.97,34.06,56335.0
2016-08-19 15:25:00,34.05,34.16,33.96,33.97,80090.0,34.05,34.16,33.96,33.97,80090.0
2016-08-19 15:30:00,34.0,34.04,33.99,34.02,52747.0,34.0,34.04,33.99,34.02,52747.0
2016-08-19 15:35:00,34.03,34.08,33.95,34.01,55596.0,34.03,34.08,33.95,34.01,55596.0
2016-08-19 15:40:00,34.03,34.06,33.97,34.02,81001.0,34.03,34.06,33.97,34.02,81001.0
2016-08-19 15:45:00,34.03,34.07,33.97,34.07,81791.0,34.03,34.07,33.97,34.07,81791.0
2016-08-19 15:50:00,34.06,34.13,34.03,34.13,153660.0,34.06,34.13,34.03,34.13,153660.0
2016-08-19 15:55:00,34.14,34.25,34.05,34.21,355280.0,34.14,34.25,34.05,34.21,355280.0
2016-08-22 09:30:00,34.18,34.21,33.78,33.8,57398.0,34.18,34.21,33.78,33.8,57398.0
2016-08-22 09:35:00,33.8,33.82,33.58,33.7,36192.0,33.8,33.82,33.58,33.7,36192.0
2016-08-22 09:40:00,33.78,34.05,33.74,34.02,46904.0,33.78,34.05,33.74,34.02,46904.0
2016-08-22 09:45:00,34.0,34.12,33.92,33.94,37780.0,34.0,34.12,33.92,33.94,37780.0
2016-08-22 09:50:00,33.94,33.98,33.67,33.72,26804.0,33.94,33.98,33.67,33.72,26804.0
2016-08-22 09:55:00,33.68,33.9,33.6,33.9,38089.0,33.68,33.9,33.6,33.9,38089.0
2016-08-22 10:00:00,33.91,33.96,33.73,33.73,45437.0,33.91,33.96,33.73,33.73,45437.0
2016-08-22 10:05:00,33.74,33.77,33.64,33.74,20397.0,33.74,33.77,33.64,33.74,20397.0
2016-08-22 10:10:00,33.75,33.8,33.66,33.8,44740.0,33.75,33.8,33.66,33.8,44740.0
2016-08-22 10:15:00,33.78,34.04,33.74,33.94,44367.0,33.78,34.04,33.74,33.94,44367.0
2016-08-22 10:20:00,33.95,34.04,33.9,34.04,11540.0,33.95,34.04,33.9,34.04,11540.0
2016-08-22 10:25:00,34.05,34.13,34.05,34.13,12439.0,34.05,34.13,34.05,34.13,12439.0
2016-08-22 10:30:00,34.13,34.13,33.96,34.0,21137.0,34.13,34.13,33.96,34.0,21137.0
2016-08-22 10:35:00,34.01,34.01,33.91,33.93,24357.0,34.01,34.01,33.91,33.93,24357.0
2016-08-22 10:40:00,33.93,33.98,33.91,33.98,21391.0,33.93,33.98,33.91,33.98,21391.0
2016-08-22 10:45:00,33.99,34.06,33.91,33.91,18499.0,33.99,34.06,33.91,33.91,18499.0
2016-08-22 10:50:00,33.91,34.01,33.9,33.98,25620.0,33.91,34.01,33.9,33.98,25620.0
2016-08-22 10:55:00,33.98,34.03,33.91,33.91,10969.0,33.98,34.03,33.91,33.91,10969.0
2016-08-22 11:00:00,33.91,33.97,33.84,33.85,15004.0,33.91,33.97,33.84,33.85,15004.0
2016-08-22 11:05:00,33.82,33.87,33.81,33.86,7694.0,33.82,33.87,33.81,33.86,7694.0
2016-08-22 11:10:00,33.85,33.95,33.82,33.89,27981.0,33.85,33.95,33.82,33.89,27981.0
2016-08-22 11:15:00,33.89,33.9,33.69,33.71,28150.0,33.89,33.9,33.69,33.71,28150.0
2016-08-22 11:20:00,33.69,33.69,33.52,33.53,36693.0,33.69,33.69,33.52,33.53,36693.0
2016-08-22 11:25:00,33.53,33.53,33.42,33.5,31998.0,33.53,33.53,33.42,33.5,31998.0
2016-08-22 11:30:00,33.48,33.5,33.42,33.5,17979.0,33.48,33.5,33.42,33.5,17979.0
2016-08-22 11:35:00,33.49,33.58,33.48,33.5,15700.0,33.49,33.58,33.48,33.5,15700.0
2016-08-22 11:40:00,33.5,33.51,33.42,33.47,14160.0,33.5,33.51,33.42,33.47,14160.0
2016-08-22 11:45:00,33.48,33.53,33.46,33.52,7800.0,33.48,33.53,33.46,33.52,7800.0
2016-08-22 11:50:00,33.51,33.57,33.49,33.51,17728.0,33.51,33.57,33.49,33.51,17728.0
2016-08-22 11:55:00,33.51,33.52,33.43,33.45,26303.0,33.51,33.52,33.43,33.45,26303.0
2016-08-22 12:00:00,33.42,33.47,33.41,33.43,32550.0,33.42,33.47,33.41,33.43,32550.0
2016-08-22 12:05:00,33.42,33.45,33.36,33.38,17725.0,33.42,33.45,33.36,33.38,17725.0
2016-08-22 12:10:00,33.36,33.36,33.25,33.31,12249.0,33.36,33.36,33.25,33.31,12249.0
2016-08-22 12:15:00,33.31,33.35,33.24,33.32,15762.0,33.31,33.35,33.24,33.32,15762.0
2016-08-22 12:20:00,33.3,33.43,33.28,33.43,19023.0,33.3,33.43,33.28,33.43,19023.0
2016-08-22 12:25:00,33.44,33.55,33.43,33.47,18725.0,33.44,33.55,33.43,33.47,18725.0
2016-08-22 12:30:00,33.51,33.73,33.49,33.71,31422.0,33.51,33.73,33.49,33.71,31422.0
2016-08-22 12:35:00,33.74,33.77,33.67,33.69,10450.0,33.74,33.77,33.67,33.69,10450.0
2016-08-22 12:40:00,33.7,33.75,33.7,33.73,7497.0,33.7,33.75,33.7,33.73,7497.0
2016-08-22 12:45:00,33.7,33.72,33.59,33.65,12590.0,33.7,33.72,33.59,33.65,12590.0
2016-08-22 12:50:00,33.65,33.67,33.56,33.63,23122.0,33.65,33.67,33.56,33.63,23122.0
2016-08-22 12:55:00,33.64,33.64,33.55,33.57,14671.0,33.64,33.64,33.55,33.57,14671.0
2016-08-22 13:00:00,33.55,33.71,33.52,33.71,37503.0,33.55,33.71,33.52,33.71,37503.0
2016-08-22 13:05:00,33.67,33.74,33.65,33.72,8372.0,33.67,33.74,33.65,33.72,8372.0
2016-08-22 13:10:00,33.71,33.73,33.66,33.69,11328.0,33.71,33.73,33.66,33.69,11328.0
2016-08-22 13:15:00,33.69,33.77,33.68,33.76,18160.0,33.69,33.77,33.68,33.76,18160.0
2016-08-22 13:20:00,33.75,33.77,33.55,33.59,26184.0,33.75,33.77,33.55,33.59,26184.0
2016-08-22 13:25:00,33.57,33.69,33.56,33.68,8447.0,33.57,33.69,33.56,33.68,8447.0
2016-08-22 13:30:00,33.67,33.67,33.59,33.63,9329.0,33.67,33.67,33.59,33.63,9329.0
2016-08-22 13:35:00,33.64,33.68,33.62,33.63,10495.0,33.64,33.68,33.62,33.63,10495.0
2016-08-22 13:40:00,33.64,33.77,33.63,33.73,38186.0,33.64,33.77,33.63,33.73,38186.0
2016-08-22 13:45:00,33.72,33.79,33.66,33.77,17500.0,33.72,33.79,33.66,33.77,17500.0
2016-08-22 13:50:00,33.77,33.77,33.72,33.74,11266.0,33.77,33.77,33.72,33.74,11266.0
2016-08-22 13:55:00,33.74,33.78,33.72,33.73,9600.0,33.74,33.78,33.72,33.73,9600.0
2016-08-22 14:00:00,33.73,33.84,33.72,33.81,14152.0,33.73,33.84,33.72,33.81,14152.0
2016-08-22 14:05:00,33.82,33.84,33.8,33.84,11200.0,33.82,33.84,33.8,33.84,11200.0
2016-08-22 14:10:00,33.84,33.89,33.82,33.89,14708.0,33.84,33.89,33.82,33.89,14708.0
2016-08-22 14:15:00,33.91,33.93,33.89,33.93,8950.0,33.91,33.93,33.89,33.93,8950.0
2016-08-22 14:20:00,33.91,33.97,33.91,33.94,12260.0,33.91,33.97,33.91,33.94,12260.0
2016-08-22 14:25:00,33.93,33.97,33.91,33.95,18197.0,33.93,33.97,33.91,33.95,18197.0
2016-08-22 14:30:00,33.95,33.95,33.84,33.84,18029.0,33.95,33.95,33.84,33.84,18029.0
2016-08-22 14:35:00,33.83,33.9,33.82,33.88,15027.0,33.83,33.9,33.82,33.88,15027.0
2016-08-22 14:40:00,33.87,33.88,33.82,33.85,15773.0,33.87,33.88,33.82,33.85,15773.0
2016-08-22 14:45:00,33.85,33.85,33.81,33.83,20998.0,33.85,33.85,33.81,33.83,20998.0
2016-08-22 14:50:00,33.83,33.84,33.79,33.8,16776.0,33.83,33.84,33.79,33.8,16776.0
2016-08-22 14:55:00,33.8,33.84,33.77,33.8,12745.0,33.8,33.84,33.77,33.8,12745.0
2016-08-22 15:00:00,33.8,33.86,33.8,33.84,14566.0,33.8,33.86,33.8,33.84,14566.0
2016-08-22 15:05:00,33.84,33.92,33.82,33.9,34221.0,33.84,33.92,33.82,33.9,34221.0
2016-08-22 15:10:00,33.89,33.91,33.84,33.89,34138.0,33.89,33.91,33.84,33.89,34138.0
2016-08-22 15:15:00,33.88,33.9,33.86,33.88,12151.0,33.88,33.9,33.86,33.88,12151.0
2016-08-22 15:20:00,33.88,33.91,33.87,33.91,21006.0,33.88,33.91,33.87,33.91,21006.0
2016-08-22 15:25:00,33.91,33.95,33.9,33.95,42474.0,33.91,33.95,33.9,33.95,42474.0
2016-08-22 15:30:00,33.95,33.96,33.91,33.95,46725.0,33.95,33.96,33.91,33.95,46725.0
2016-08-22 15:35:00,33.95,33.98,33.94,33.98,39819.0,33.95,33.98,33.94,33.98,39819.0
2016-08-22 15:40:00,33.96,34.0,33.96,34.0,39478.0,33.96,34.0,33.96,34.0,39478.0
2016-08-22 15:45:00,34.0,34.05,34.0,34.01,47665.0,34.0,34.05,34.0,34.01,47665.0
2016-08-22 15:50:00,34.02,34.06,33.98,34.06,61914.0,34.02,34.06,33.98,34.06,61914.0
2016-08-22 15:55:00,34.05,34.06,34.0,34.03,91218.0,34.05,34.06,34.0,34.03,91218.0
2016-08-23 09:30:00,34.3,34.79,34.15,34.7,43743.0,34.3,34.79,34.15,34.7,43743.0
2016-08-23 09:35:00,34.7,35.05,34.7,34.86,80374.0,34.7,35.05,34.7,34.86,80374.0
2016-08-23 09:40:00,34.89,35.15,34.8,35.14,89245.0,34.89,35.15,34.8,35.14,89245.0
2016-08-23 09:45:00,35.14,35.34,35.06,35.25,57997.0,35.14,35.34,35.06,35.25,57997.0
2016-08-23 09:50:00,35.23,35.54,35.23,35.51,52093.0,35.23,35.54,35.23,35.51,52093.0
2016-08-23 09:55:00,35.51,35.55,35.38,35.47,58510.0,35.51,35.55,35.38,35.47,58510.0
2016-08-23 10:00:00,35.5,35.57,35.36,35.36,50222.0,35.5,35.57,35.36,35.36,50222.0
2016-08-23 10:05:00,35.35,35.5,35.23,35.24,40658.0,35.35,35.5,35.23,35.24,40658.0
2016-08-23 10:10:00,35.21,35.22,35.06,35.09,76587.0,35.21,35.22,35.06,35.09,76587.0
2016-08-23 10:15:00,35.07,35.11,34.96,34.99,58713.0,35.07,35.11,34.96,34.99,58713.0
2016-08-23 10:20:00,34.98,35.04,34.84,34.88,38330.0,34.98,35.04,34.84,34.88,38330.0
2016-08-23 10:25:00,34.91,35.11,34.91,35.06,26345.0,34.91,35.11,34.91,35.06,26345.0
2016-08-23 10:30:00,35.05,35.07,34.91,34.92,18484.0,35.05,35.07,34.91,34.92,18484.0
2016-08-23 10:35:00,34.92,35.01,34.86,34.9,33216.0,34.92,35.01,34.86,34.9,33216.0
2016-08-23 10:40:00,34.9,34.93,34.7,34.77,43723.0,34.9,34.93,34.7,34.77,43723.0
2016-08-23 10:45:00,34.78,35.1,34.77,34.95,79781.0,34.78,35.1,34.77,34.95,79781.0
2016-08-23 10:50:00,34.97,35.13,34.96,35.08,31295.0,34.97,35.13,34.96,35.08,31295.0
2016-08-23 10:55:00,35.08,35.19,35.07,35.19,22879.0,35.08,35.19,35.07,35.19,22879.0
2016-08-23 11:00:00,35.21,35.21,34.99,35.04,21647.0,35.21,35.21,34.99,35.04,21647.0
2016-08-23 11:05:00,35.01,35.09,35.0,35.06,11213.0,35.01,35.09,35.0,35.06,11213.0
2016-08-23 11:10:00,35.03,35.15,34.99,35.07,17482.0,35.03,35.15,34.99,35.07,17482.0
2016-08-23 11:15:00,35.07,35.11,35.02,35.07,26771.0,35.07,35.11,35.02,35.07,26771.0
2016-08-23 11:20:00,35.1,35.18,35.09,35.12,15647.0,35.1,35.18,35.09,35.12,15647.0
2016-08-23 11:25:00,35.11,35.15,35.04,35.11,12555.0,35.11,35.15,35.04,35.11,12555.0
2016-08-23 11:30:00,35.12,35.14,35.11,35.13,15163.0,35.12,35.14,35.11,35.13,15163.0
2016-08-23 11:35:00,35.13,35.16,35.02,35.05,25538.0,35.13,35.16,35.02,35.05,25538.0
2016-08-23 11:40:00,35.05,35.24,35.04,35.18,20514.0,35.05,35.24,35.04,35.18,20514.0
2016-08-23 11:45:00,35.2,35.22,35.15,35.17,8590.0,35.2,35.22,35.15,35.17,8590.0
2016-08-23 11:50:00,35.17,35.39,35.17,35.37,51869.0,35.17,35.39,35.17,35.37,51869.0
2016-08-23 11:55:00,35.36,35.4,35.31,35.32,14030.0,35.36,35.4,35.31,35.32,14030.0
2016-08-23 12:00:00,35.32,35.35,35.22,35.22,14835.0,35.32,35.35,35.22,35.22,14835.0
2016-08-23 12:05:00,35.2,35.31,35.19,35.26,32854.0,35.2,35.31,35.19,35.26,32854.0
2016-08-23 12:10:00,35.23,35.26,35.19,35.19,13100.0,35.23,35.26,35.19,35.19,13100.0
2016-08-23 12:15:00,35.2,35.2,35.01,35.1,52279.0,35.2,35.2,35.01,35.1,52279.0
2016-08-23 12:20:00,35.09,35.18,35.05,35.17,12311.0,35.09,35.18,35.05,35.17,12311.0
2016-08-23 12:25:00,35.18,35.31,35.18,35.31,23637.0,35.18,35.31,35.18,35.31,23637.0
2016-08-23 12:30:00,35.32,35.33,35.26,35.28,22362.0,35.32,35.33,35.26,35.28,22362.0
2016-08-23 12:35:00,35.28,35.4,35.26,35.35,25955.0,35.28,35.4,35.26,35.35,25955.0
2016-08-23 12:40:00,35.34,35.36,35.31,35.35,10590.0,35.34,35.36,35.31,35.35,10590.0
2016-08-23 12:45:00,35.34,35.36,35.31,35.33,6030.0,35.34,35.36,35.31,35.33,6030.0
2016-08-23 12:50:00,35.33,35.39,35.32,35.33,17600.0,35.33,35.39,35.32,35.33,17600.0
2016-08-23 12:55:00,35.32,35.49,35.32,35.44,24778.0,35.32,35.49,35.32,35.44,24778.0
2016-08-23 13:00:00,35.45,35.45,35.36,35.37,12614.0,35.45,35.45,35.36,35.37,12614.0
2016-08-23 13:05:00,35.37,35.51,35.3,35.51,108896.0,35.37,35.51,35.3,35.51,108896.0
2016-08-23 13:10:00,35.51,35.52,35.47,35.48,39948.0,35.51,35.52,35.47,35.48,39948.0
2016-08-23 13:15:00,35.49,35.51,35.45,35.51,22969.0,35.49,35.51,35.45,35.51,22969.0
2016-08-23 13:20:00,35.51,35.52,35.46,35.48,25646.0,35.51,35.52,35.46,35.48,25646.0
2016-08-23 13:25:00,35.48,35.51,35.42,35.43,17087.0,35.48,35.51,35.42,35.43,17087.0
2016-08-23 13:30:00,35.44,35.44,35.33,35.36,14777.0,35.44,35.44,35.33,35.36,14777.0
2016-08-23 13:35:00,35.35,35.36,35.33,35.34,8099.0,35.35,35.36,35.33,35.34,8099.0
2016-08-23 13:40:00,35.35,35.42,35.34,35.41,27226.0,35.35,35.42,35.34,35.41,27226.0
2016-08-23 13:45:00,35.41,35.43,35.39,35.43,11420.0,35.41,35.43,35.39,35.43,11420.0
2016-08-23 13:50:00,35.42,35.51,35.4,35.5,35953.0,35.42,35.51,35.4,35.5,35953.0
2016-08-23 13:55:00,35.51,35.51,35.47,35.51,12770.0,35.51,35.51,35.47,35.51,12770.0
2016-08-23 14:00:00,35.5,35.5,35.44,35.45,16725.0,35.5,35.5,35.44,35.45,16725.0
2016-08-23 14:05:00,35.45,35.51,35.43,35.48,24224.0,35.45,35.51,35.43,35.48,24224.0
2016-08-23 14:10:00,35.48,35.5,35.48,35.5,25579.0,35.48,35.5,35.48,35.5,25579.0
2016-08-23 14:15:00,35.5,35.64,35.49,35.53,70291.0,35.5,35.64,35.49,35.53,70291.0
2016-08-23 14:20:00,35.52,35.72,35.41,35.71,67185.0,35.52,35.72,35.41,35.71,67185.0
2016-08-23 14:25:00,35.7,35.71,35.49,35.52,43130.0,35.7,35.71,35.49,35.52,43130.0
2016-08-23 14:30:00,35.51,35.52,35.44,35.45,18313.0,35.51,35.52,35.44,35.45,18313.0
2016-08-23 14:35:00,35.44,35.45,35.32,35.34,22744.0,35.44,35.45,35.32,35.34,22744.0
2016-08-23 14:40:00,35.34,35.53,35.33,35.48,29909.0,35.34,35.53,35.33,35.48,29909.0
2016-08-23 14:45:00,35.45,35.46,35.32,35.4,18820.0,35.45,35.46,35.32,35.4,18820.0
2016-08-23 14:50:00,35.39,35.4,35.3,35.32,21485.0,35.39,35.4,35.3,35.32,21485.0
2016-08-23 14:55:00,35.33,35.52,35.33,35.5,26865.0,35.33,35.52,35.33,35.5,26865.0
2016-08-23 15:00:00,35.48,35.67,35.45,35.67,45846.0,35.48,35.67,35.45,35.67,45846.0
2016-08-23 15:05:00,35.66,35.84,35.66,35.83,66756.0,35.66,35.84,35.66,35.83,66756.0
2016-08-23 15:10:00,35.83,35.93,35.74,35.89,57788.0,35.83,35.93,35.74,35.89,57788.0
2016-08-23 15:15:00,35.89,35.91,35.78,35.8,56015.0,35.89,35.91,35.78,35.8,56015.0
2016-08-23 15:20:00,35.8,35.8,35.68,35.74,57405.0,35.8,35.8,35.68,35.74,57405.0
2016-08-23 15:25:00,35.75,35.81,35.7,35.73,51201.0,35.75,35.81,35.7,35.73,51201.0
2016-08-23 15:30:00,35.74,35.74,35.66,35.67,51441.0,35.74,35.74,35.66,35.67,51441.0
2016-08-23 15:35:00,35.67,35.71,35.64,35.68,60564.0,35.67,35.71,35.64,35.68,60564.0
2016-08-23 15:40:00,35.68,35.74,35.67,35.7,67364.0,35.68,35.74,35.67,35.7,67364.0
2016-08-23 15:45:00,35.71,35.73,35.69,35.71,59099.0,35.71,35.73,35.69,35.71,59099.0
2016-08-23 15:50:00,35.71,35.74,35.6,35.62,90277.0,35.71,35.74,35.6,35.62,90277.0
2016-08-23 15:55:00,35.62,35.62,35.53,35.54,156772.0,35.62,35.62,35.53,35.54,156772.0
2016-08-24 09:30:00,35.5,35.74,35.26,35.67,102171.0,35.5,35.74,35.26,35.67,102171.0
2016-08-24 09:35:00,35.64,35.69,35.22,35.41,40868.0,35.64,35.69,35.22,35.41,40868.0
2016-08-24 09:40:00,35.42,35.95,35.42,35.54,29097.0,35.42,35.95,35.42,35.54,29097.0
2016-08-24 09:45:00,35.53,35.6,35.36,35.51,75028.0,35.53,35.6,35.36,35.51,75028.0
2016-08-24 09:50:00,35.49,35.53,35.38,35.42,29250.0,35.49,35.53,35.38,35.42,29250.0
2016-08-24 09:55:00,35.43,35.48,35.37,35.38,67096.0,35.43,35.48,35.37,35.38,67096.0
2016-08-24 10:00:00,35.41,35.46,35.2,35.25,31665.0,35.41,35.46,35.2,35.25,31665.0
2016-08-24 10:05:00,35.26,35.28,35.07,35.21,31994.0,35.26,35.28,35.07,35.21,31994.0
2016-08-24 10:10:00,35.23,35.37,35.07,35.08,20140.0,35.23,35.37,35.07,35.08,20140.0
2016-08-24 10:15:00,35.09,35.16,35.07,35.1,14062.0,35.09,35.16,35.07,35.1,14062.0
2016-08-24 10:20:00,35.12,35.46,35.11,35.35,60455.0,35.12,35.46,35.11,35.35,60455.0
2016-08-24 10:25:00,35.35,35.39,35.24,35.26,9311.0,35.35,35.39,35.24,35.26,9311.0
2016-08-24 10:30:00,35.24,35.24,35.07,35.07,26252.0,35.24,35.24,35.07,35.07,26252.0
2016-08-24 10:35:00,35.07,35.14,34.96,35.0,36315.0,35.07,35.14,34.96,35.0,36315.0
2016-08-24 10:40:00,34.99,35.02,34.94,34.95,13152.0,34.99,35.02,34.94,34.95,13152.0
2016-08-24 10:45:00,34.92,34.92,34.83,34.85,31596.0,34.92,34.92,34.83,34.85,31596.0
2016-08-24 10:50:00,34.84,34.99,34.81,34.95,34219.0,34.84,34.99,34.81,34.95,34219.0
2016-08-24 10:55:00,34.94,35.08,34.9,35.05,26145.0,34.94,35.08,34.9,35.05,26145.0
2016-08-24 11:00:00,35.03,35.09,35.01,35.06,7000.0,35.03,35.09,35.01,35.06,7000.0
2016-08-24 11:05:00,35.08,35.14,35.05,35.1,14349.0,35.08,35.14,35.05,35.1,14349.0
2016-08-24 11:10:00,35.11,35.11,34.97,34.99,17972.0,35.11,35.11,34.97,34.99,17972.0
2016-08-24 11:15:00,34.98,35.07,34.98,35.0,16575.0,34.98,35.07,34.98,35.0,16575.0
2016-08-24 11:20:00,35.0,35.02,34.94,34.98,12590.0,35.0,35.02,34.94,34.98,12590.0
2016-08-24 11:25:00,34.96,34.99,34.93,34.96,6917.0,34.96,34.99,34.93,34.96,6917.0
2016-08-24 11:30:00,34.97,34.97,34.85,34.89,40133.0,34.97,34.97,34.85,34.89,40133.0
2016-08-24 11:35:00,34.89,34.92,34.86,34.86,8924.0,34.89,34.92,34.86,34.86,8924.0
2016-08-24 11:40:00,34.87,34.87,34.65,34.67,26844.0,34.87,34.87,34.65,34.67,26844.0
2016-08-24 11:45:00,34.67,34.85,34.67,34.74,15164.0,34.67,34.85,34.67,34.74,15164.0
2016-08-24 11:50:00,34.72,34.76,34.69,34.71,13440.0,34.72,34.76,34.69,34.71,13440.0
2016-08-24 11:55:00,34.7,34.7,34.57,34.57,17174.0,34.7,34.7,34.57,34.57,17174.0
2016-08-24 12:00:00,34.58,34.58,34.42,34.42,32208.0,34.58,34.58,34.42,34.42,32208.0
2016-08-24 12:05:00,34.41,34.5,34.41,34.44,24299.0,34.41,34.5,34.41,34.44,24299.0
2016-08-24 12:10:00,34.44,34.58,34.44,34.51,22980.0,34.44,34.58,34.44,34.51,22980.0
2016-08-24 12:15:00,34.49,34.49,34.4,34.41,18333.0,34.49,34.49,34.4,34.41,18333.0
2016-08-24 12:20:00,34.41,34.45,34.4,34.41,10808.0,34.41,34.45,34.4,34.41,10808.0
2016-08-24 12:25:00,34.41,34.47,34.38,34.39,13504.0,34.41,34.47,34.38,34.39,13504.0
2016-08-24 12:30:00,34.37,34.41,34.31,34.32,28048.0,34.37,34.41,34.31,34.32,28048.0
2016-08-24 12:35:00,34.31,34.31,34.14,34.24,87572.0,34.31,34.31,34.14,34.24,87572.0
2016-08-24 12:40:00,34.24,34.42,34.24,34.41,39492.0,34.24,34.42,34.24,34.41,39492.0
2016-08-24 12:45:00,34.41,34.42,34.35,34.4,19433.0,34.41,34.42,34.35,34.4,19433.0
2016-08-24 12:50:00,34.4,34.45,34.36,34.45,10700.0,34.4,34.45,34.36,34.45,10700.0
2016-08-24 12:55:00,34.45,34.46,34.41,34.45,11871.0,34.45,34.46,34.41,34.45,11871.0
2016-08-24 13:00:00,34.45,34.45,34.24,34.25,17231.0,34.45,34.45,34.24,34.25,17231.0
2016-08-24 13:05:00,34.24,34.31,34.23,34.24,12661.0,34.24,34.31,34.23,34.24,12661.0
2016-08-24 13:10:00,34.23,34.23,34.08,34.16,42805.0,34.23,34.23,34.08,34.16,42805.0
2016-08-24 13:15:00,34.16,34.21,34.13,34.13,13719.0,34.16,34.21,34.13,34.13,13719.0
2016-08-24 13:20:00,34.14,34.14,34.06,34.13,25645.0,34.14,34.14,34.06,34.13,25645.0
2016-08-24 13:25:00,34.14,34.18,34.11,34.16,39316.0,34.14,34.18,34.11,34.16,39316.0
2016-08-24 13:30:00,34.15,34.17,34.11,34.14,19783.0,34.15,34.17,34.11,34.14,19783.0
2016-08-24 13:35:00,34.15,34.16,34.06,34.08,15624.0,34.15,34.16,34.06,34.08,15624.0
2016-08-24 13:40:00,34.09,34.12,34.07,34.11,24412.0,34.09,34.12,34.07,34.11,24412.0
2016-08-24 13:45:00,34.11,34.18,34.09,34.16,24275.0,34.11,34.18,34.09,34.16,24275.0
2016-08-24 13:50:00,34.17,34.17,34.07,34.09,33620.0,34.17,34.17,34.07,34.09,33620.0
2016-08-24 13:55:00,34.1,34.11,34.01,34.01,28220.0,34.1,34.11,34.01,34.01,28220.0
2016-08-24 14:00:00,34.01,34.01,33.77,33.84,43296.0,34.01,34.01,33.77,33.84,43296.0
2016-08-24 14:05:00,33.82,33.82,33.73,33.81,26050.0,33.82,33.82,33.73,33.81,26050.0
2016-08-24 14:10:00,33.82,33.84,33.72,33.72,21545.0,33.82,33.84,33.72,33.72,21545.0
2016-08-24 14:15:00,33.72,33.73,33.66,33.68,18352.0,33.72,33.73,33.66,33.68,18352.0
2016-08-24 14:20:00,33.69,33.69,33.5,33.54,34333.0,33.69,33.69,33.5,33.54,34333.0
2016-08-24 14:25:00,33.54,33.72,33.53,33.7,20579.0,33.54,33.72,33.53,33.7,20579.0
2016-08-24 14:30:00,33.71,33.82,33.71,33.8,41484.0,33.71,33.82,33.71,33.8,41484.0
2016-08-24 14:35:00,33.8,33.87,33.79,33.85,45874.0,33.8,33.87,33.79,33.85,45874.0
2016-08-24 14:40:00,33.86,33.99,33.85,33.99,29622.0,33.86,33.99,33.85,33.99,29622.0
2016-08-24 14:45:00,33.98,34.0,33.9,33.91,22586.0,33.98,34.0,33.9,33.91,22586.0
2016-08-24 14:50:00,33.9,33.94,33.83,33.92,24453.0,33.9,33.94,33.83,33.92,24453.0
2016-08-24 14:55:00,33.92,33.98,33.92,33.94,28415.0,33.92,33.98,33.92,33.94,28415.0
2016-08-24 15:00:00,33.95,34.05,33.94,34.02,39555.0,33.95,34.05,33.94,34.02,39555.0
2016-08-24 15:05:00,34.02,34.03,33.92,33.93,35110.0,34.02,34.03,33.92,33.93,35110.0
2016-08-24 15:10:00,33.93,33.93,33.88,33.89,23389.0,33.93,33.93,33.88,33.89,23389.0
2016-08-24 15:15:00,33.88,33.9,33.81,33.84,21196.0,33.88,33.9,33.81,33.84,21196.0
2016-08-24 15:20:00,33.83,33.92,33.79,33.92,24812.0,33.83,33.92,33.79,33.92,24812.0
2016-08-24 15:25:00,33.93,34.04,33.93,33.99,34204.0,33.93,34.04,33.93,33.99,34204.0
2016-08-24 15:30:00,34.0,34.01,33.96,34.01,29182.0,34.0,34.01,33.96,34.01,29182.0
2016-08-24 15:35:00,34.01,34.03,33.94,33.96,36028.0,34.01,34.03,33.94,33.96,36028.0
2016-08-24 15:40:00,33.96,34.03,33.94,34.03,46092.0,33.96,34.03,33.94,34.03,46092.0
2016-08-24 15:45:00,34.03,34.06,33.99,34.02,70149.0,34.03,34.06,33.99,34.02,70149.0
2016-08-24 15:50:00,34.03,34.05,33.93,33.94,60743.0,34.03,34.05,33.93,33.94,60743.0
2016-08-24 15:55:00,33.94,34.1,33.94,34.07,119046.0,33.94,34.1,33.94,34.07,119046.0
2016-08-25 09:30:00,33.95,34.5,33.73,34.39,23731.0,33.95,34.5,33.73,34.39,23731.0
2016-08-25 09:35:00,34.29,34.93,34.21,34.86,39957.0,34.29,34.93,34.21,34.86,39957.0
2016-08-25 09:40:00,34.86,35.4,34.35,34.93,116972.0,34.86,35.4,34.35,34.93,116972.0
2016-08-25 09:45:00,34.92,34.93,34.6,34.71,61309.0,34.92,34.93,34.6,34.71,61309.0
2016-08-25 09:50:00,34.71,34.77,34.61,34.65,153648.0,34.71,34.77,34.61,34.65,153648.0
2016-08-25 09:55:00,34.66,34.97,34.6,34.97,73911.0,34.66,34.97,34.6,34.97,73911.0
2016-08-25 10:00:00,34.93,35.22,34.92,35.22,88583.0,34.93,35.22,34.92,35.22,88583.0
2016-08-25 10:05:00,35.22,35.42,35.09,35.42,142234.0,35.22,35.42,35.09,35.42,142234.0
2016-08-25 10:10:00,35.4,35.43,35.27,35.43,76901.0,35.4,35.43,35.27,35.43,76901.0
2016-08-25 10:15:00,35.43,35.43,34.99,35.05,67792.0,35.43,35.43,34.99,35.05,67792.0
2016-08-25 10:20:00,35.02,35.1,34.96,35.05,58080.0,35.02,35.1,34.96,35.05,58080.0
2016-08-25 10:25:00,35.07,35.19,34.95,35.16,54459.0,35.07,35.19,34.95,35.16,54459.0
2016-08-25 10:30:00,35.13,35.17,34.99,35.04,23282.0,35.13,35.17,34.99,35.04,23282.0
2016-08-25 10:35:00,35.02,35.03,34.81,34.81,44716.0,35.02,35.03,34.81,34.81,44716.0
2016-08-25 10:40:00,34.81,35.07,34.76,35.07,55372.0,34.81,35.07,34.76,35.07,55372.0
2016-08-25 10:45:00,35.03,35.07,34.9,34.9,36900.0,35.03,35.07,34.9,34.9,36900.0
2016-08-25 10:50:00,34.89,34.93,34.69,34.73,27462.0,34.89,34.93,34.69,34.73,27462.0
2016-08-25 10:55:00,34.68,34.9,34.67,34.88,31845.0,34.68,34.9,34.67,34.88,31845.0
2016-08-25 11:00:00,34.89,35.15,34.88,35.15,33507.0,34.89,35.15,34.88,35.15,33507.0
2016-08-25 11:05:00,35.14,35.19,34.98,35.11,22337.0,35.14,35.19,34.98,35.11,22337.0
2016-08-25 11:10:00,35.08,35.09,34.98,35.0,18565.0,35.08,35.09,34.98,35.0,18565.0
2016-08-25 11:15:00,35.0,35.11,34.99,35.02,17445.0,35.0,35.11,34.99,35.02,17445.0
2016-08-25 11:20:00,35.02,35.23,34.99,35.13,29778.0,35.02,35.23,34.99,35.13,29778.0
2016-08-25 11:25:00,35.12,35.17,35.06,35.16,42688.0,35.12,35.17,35.06,35.16,42688.0
2016-08-25 11:30:00,35.15,35.17,34.99,35.01,26600.0,35.15,35.17,34.99,35.01,26600.0
2016-08-25 11:35:00,34.99,35.19,34.99,35.04,17168.0,34.99,35.19,34.99,35.04,17168.0
2016-08-25 11:40:00,35.03,35.05,34.93,34.93,10852.0,35.03,35.05,34.93,34.93,10852.0
2016-08-25 11:45:00,34.93,35.05,34.93,35.01,35855.0,34.93,35.05,34.93,35.01,35855.0
2016-08-25 11:50:00,35.0,35.08,34.98,35.06,25499.0,35.0,35.08,34.98,35.06,25499.0
2016-08-25 11:55:00,35.08,35.08,34.82,34.83,96082.0,35.08,35.08,34.82,34.83,96082.0
2016-08-25 12:00:00,34.81,34.84,34.67,34.71,45543.0,34.81,34.84,34.67,34.71,45543.0
2016-08-25 12:05:00,34.71,34.72,34.53,34.58,39347.0,34.71,34.72,34.53,34.58,39347.0
2016-08-25 12:10:00,34.56,34.57,34.45,34.45,36655.0,34.56,34.57,34.45,34.45,36655.0
2016-08-25 12:15:00,34.45,34.49,34.29,34.44,65665.0,34.45,34.49,34.29,34.44,65665.0
2016-08-25 12:20:00,34.48,34.67,34.4,34.65,29853.0,34.48,34.67,34.4,34.65,29853.0
2016-08-25 12:25:00,34.67,34.67,34.34,34.43,44241.0,34.67,34.67,34.34,34.43,44241.0
2016-08-25 12:30:00,34.43,34.52,34.38,34.42,84180.0,34.43,34.52,34.38,34.42,84180.0
2016-08-25 12:35:00,34.42,34.66,34.41,34.65,50729.0,34.42,34.66,34.41,34.65,50729.0
2016-08-25 12:40:00,34.62,34.71,34.55,34.55,25116.0,34.62,34.71,34.55,34.55,25116.0
2016-08-25 12:45:00,34.56,34.64,34.44,34.5,31781.0,34.56,34.64,34.44,34.5,31781.0
2016-08-25 12:50:00,34.48,34.51,34.43,34.45,20404.0,34.48,34.51,34.43,34.45,20404.0
2016-08-25 12:55:00,34.45,34.49,34.42,34.45,14033.0,34.45,34.49,34.42,34.45,14033.0
2016-08-25 13:00:00,34.45,34.7,34.45,34.7,18163.0,34.45,34.7,34.45,34.7,18163.0
2016-08-25 13:05:00,34.67,34.8,34.66,34.73,15953.0,34.67,34.8,34.66,34.73,15953.0
2016-08-25 13:10:00,34.75,34.85,34.66,34.69,55355.0,34.75,34.85,34.66,34.69,55355.0
2016-08-25 13:15:00,34.69,34.79,34.58,34.58,17166.0,34.69,34.79,34.58,34.58,17166.0
2016-08-25 13:20:00,34.6,34.62,34.53,34.53,24530.0,34.6,34.62,34.53,34.53,24530.0
2016-08-25 13:25:00,34.54,34.61,34.54,34.6,15297.0,34.54,34.61,34.54,34.6,15297.0
2016-08-25 13:30:00,34.6,34.61,34.48,34.49,23093.0,34.6,34.61,34.48,34.49,23093.0
2016-08-25 13:35:00,34.48,34.48,34.28,34.28,19408.0,34.48,34.48,34.28,34.28,19408.0
2016-08-25 13:40:00,34.28,34.33,34.17,34.21,23503.0,34.28,34.33,34.17,34.21,23503.0
2016-08-25 13:45:00,34.22,34.42,34.19,34.33,30897.0,34.22,34.42,34.19,34.33,30897.0
2016-08-25 13:50:00,34.35,34.44,34.33,34.44,14085.0,34.35,34.44,34.33,34.44,14085.0
2016-08-25 13:55:00,34.45,34.48,34.42,34.47,13693.0,34.45,34.48,34.42,34.47,13693.0
2016-08-25 14:00:00,34.46,34.5,34.38,34.38,11705.0,34.46,34.5,34.38,34.38,11705.0
2016-08-25 14:05:00,34.4,34.45,34.29,34.32,12867.0,34.4,34.45,34.29,34.32,12867.0
2016-08-25 14:10:00,34.33,34.39,34.31,34.35,11100.0,34.33,34.39,34.31,34.35,11100.0
2016-08-25 14:15:00,34.36,34.38,34.24,34.33,11799.0,34.36,34.38,34.24,34.33,11799.0
2016-08-25 14:20:00,34.34,34.43,34.33,34.41,22941.0,34.34,34.43,34.33,34.41,22941.0
2016-08-25 14:25:00,34.38,34.53,34.38,34.49,14031.0,34.38,34.53,34.38,34.49,14031.0
2016-08-25 14:30:00,34.49,34.54,34.43,34.43,9022.0,34.49,34.54,34.43,34.43,9022.0
2016-08-25 14:35:00,34.46,34.55,34.43,34.43,9690.0,34.46,34.55,34.43,34.43,9690.0
2016-08-25 14:40:00,34.44,34.55,34.44,34.52,8640.0,34.44,34.55,34.44,34.52,8640.0
2016-08-25 14:45:00,34.51,34.51,34.39,34.42,7940.0,34.51,34.51,34.39,34.42,7940.0
2016-08-25 14:50:00,34.43,34.46,34.41,34.41,7640.0,34.43,34.46,34.41,34.41,7640.0
2016-08-25 14:55:00,34.41,34.42,34.34,34.42,9429.0,34.41,34.42,34.34,34.42,9429.0
2016-08-25 15:00:00,34.4,34.45,34.36,34.39,11348.0,34.4,34.45,34.36,34.39,11348.0
2016-08-25 15:05:00,34.39,34.54,34.37,34.54,12700.0,34.39,34.54,34.37,34.54,12700.0
2016-08-25 15:10:00,34.55,34.57,34.48,34.57,8284.0,34.55,34.57,34.48,34.57,8284.0
2016-08-25 15:15:00,34.55,34.61,34.52,34.54,23156.0,34.55,34.61,34.52,34.54,23156.0
2016-08-25 15:20:00,34.56,34.56,34.47,34.54,19120.0,34.56,34.56,34.47,34.54,19120.0
2016-08-25 15:25:00,34.54,34.61,34.52,34.56,22736.0,34.54,34.61,34.52,34.56,22736.0
2016-08-25 15:30:00,34.56,34.67,34.52,34.67,18792.0,34.56,34.67,34.52,34.67,18792.0
2016-08-25 15:35:00,34.67,34.68,34.6,34.62,35869.0,34.67,34.68,34.6,34.62,35869.0
2016-08-25 15:40:00,34.6,34.62,34.55,34.62,20891.0,34.6,34.62,34.55,34.62,20891.0
2016-08-25 15:45:00,34.62,34.64,34.58,34.6,28655.0,34.62,34.64,34.58,34.6,28655.0
2016-08-25 15:50:00,34.6,34.69,34.57,34.69,54567.0,34.6,34.69,34.57,34.69,54567.0
2016-08-25 15:55:00,34.69,34.69,34.56,34.66,85083.0,34.69,34.69,34.56,34.66,85083.0
2016-08-26 09:30:00,34.6,34.7,34.35,34.46,73497.0,34.6,34.7,34.35,34.46,73497.0
2016-08-26 09:35:00,34.52,34.53,34.25,34.27,29953.0,34.52,34.53,34.25,34.27,29953.0
2016-08-26 09:40:00,34.34,34.34,33.95,34.18,36473.0,34.34,34.34,33.95,34.18,36473.0
2016-08-26 09:45:00,34.18,34.2,34.0,34.09,41841.0,34.18,34.2,34.0,34.09,41841.0
2016-08-26 09:50:00,34.09,34.14,34.04,34.06,53370.0,34.09,34.14,34.04,34.06,53370.0
2016-08-26 09:55:00,34.05,34.06,33.85,33.85,60309.0,34.05,34.06,33.85,33.85,60309.0
2016-08-26 10:00:00,33.83,34.12,33.82,34.02,73207.0,33.83,34.12,33.82,34.02,73207.0
2016-08-26 10:05:00,34.03,34.06,33.93,33.95,57118.0,34.03,34.06,33.93,33.95,57118.0
2016-08-26 10:10:00,33.92,33.95,33.81,33.81,24096.0,33.92,33.95,33.81,33.81,24096.0
2016-08-26 10:15:00,33.86,34.16,33.83,34.11,52416.0,33.86,34.16,33.83,34.11,52416.0
2016-08-26 10:20:00,34.11,34.17,34.0,34.03,32101.0,34.11,34.17,34.0,34.03,32101.0
2016-08-26 10:25:00,34.03,34.04,33.93,34.01,12414.0,34.03,34.04,33.93,34.01,12414.0
2016-08-26 10:30:00,34.01,34.1,34.0,34.0,11806.0,34.01,34.1,34.0,34.0,11806.0
2016-08-26 10:35:00,34.01,34.11,34.0,34.01,16163.0,34.01,34.11,34.0,34.01,16163.0
2016-08-26 10:40:00,34.0,34.0,33.92,33.94,32172.0,34.0,34.0,33.92,33.94,32172.0
2016-08-26 10:45:00,33.93,33.93,33.74,33.75,28949.0,33.93,33.93,33.74,33.75,28949.0
2016-08-26 10:50:00,33.73,33.8,33.68,33.72,19829.0,33.73,33.8,33.68,33.72,19829.0
2016-08-26 10:55:00,33.7,33.74,33.54,33.55,33529.0,33.7,33.74,33.54,33.55,33529.0
2016-08-26 11:00:00,33.56,33.59,33.4,33.42,28809.0,33.56,33.59,33.4,33.42,28809.0
2016-08-26 11:05:00,33.42,33.45,33.24,33.24,50630.0,33.42,33.45,33.24,33.24,50630.0
2016-08-26 11:10:00,33.23,33.29,33.08,33.17,46317.0,33.23,33.29,33.08,33.17,46317.0
2016-08-26 11:15:00,33.18,33.49,33.18,33.4,56423.0,33.18,33.49,33.18,33.4,56423.0
2016-08-26 11:20:00,33.41,33.44,33.29,33.34,23341.0,33.41,33.44,33.29,33.34,23341.0
2016-08-26 11:25:00,33.35,33.54,33.35,33.42,27385.0,33.35,33.54,33.35,33.42,27385.0
2016-08-26 11:30:00,33.41,33.52,33.34,33.45,29733.0,33.41,33.52,33.34,33.45,29733.0
2016-08-26 11:35:00,33.46,33.52,33.33,33.4,19565.0,33.46,33.52,33.33,33.4,19565.0
2016-08-26 11:40:00,33.41,33.42,33.26,33.31,18885.0,33.41,33.42,33.26,33.31,18885.0
2016-08-26 11:45:00,33.29,33.3,33.21,33.24,15266.0,33.29,33.3,33.21,33.24,15266.0
2016-08-26 11:50:00,33.24,33.24,33.1,33.16,25250.0,33.24,33.24,33.1,33.16,25250.0
2016-08-26 11:55:00,33.16,33.24,33.14,33.2,35736.0,33.16,33.24,33.14,33.2,35736.0
2016-08-26 12:00:00,33.19,33.21,33.07,33.07,40701.0,33.19,33.21,33.07,33.07,40701.0
2016-08-26 12:05:00,33.06,33.06,32.83,32.89,32267.0,33.06,33.06,32.83,32.89,32267.0
2016-08-26 12:10:00,32.89,33.01,32.81,33.0,36664.0,32.89,33.01,32.81,33.0,36664.0
2016-08-26 12:15:00,33.03,33.09,32.96,33.05,24715.0,33.03,33.09,32.96,33.05,24715.0
2016-08-26 12:20:00,33.03,33.06,32.96,32.97,15947.0,33.03,33.06,32.96,32.97,15947.0
2016-08-26 12:25:00,32.96,33.0,32.89,32.9,10700.0,32.96,33.0,32.89,32.9,10700.0
2016-08-26 12:30:00,32.9,32.99,32.85,32.99,15218.0,32.9,32.99,32.85,32.99,15218.0
2016-08-26 12:35:00,32.96,32.96,32.83,32.87,20884.0,32.96,32.96,32.83,32.87,20884.0
2016-08-26 12:40:00,32.84,32.94,32.82,32.83,19116.0,32.84,32.94,32.82,32.83,19116.0
2016-08-26 12:45:00,32.83,32.87,32.72,32.81,49164.0,32.83,32.87,32.72,32.81,49164.0
2016-08-26 12:50:00,32.82,32.87,32.78,32.85,19414.0,32.82,32.87,32.78,32.85,19414.0
2016-08-26 12:55:00,32.84,32.88,32.84,32.86,9179.0,32.84,32.88,32.84,32.86,9179.0
2016-08-26 13:00:00,32.85,33.02,32.85,32.9,46211.0,32.85,33.02,32.85,32.9,46211.0
2016-08-26 13:05:00,32.89,32.91,32.83,32.85,15751.0,32.89,32.91,32.83,32.85,15751.0
2016-08-26 13:10:00,32.88,32.93,32.85,32.88,13296.0,32.88,32.93,32.85,32.88,13296.0
2016-08-26 13:15:00,32.88,32.88,32.84,32.86,18362.0,32.88,32.88,32.84,32.86,18362.0
2016-08-26 13:20:00,32.86,32.88,32.82,32.82,10727.0,32.86,32.88,32.82,32.82,10727.0
2016-08-26 13:25:00,32.83,32.92,32.83,32.88,9754.0,32.83,32.92,32.83,32.88,9754.0
2016-08-26 13:30:00,32.9,32.92,32.85,32.87,10880.0,32.9,32.92,32.85,32.87,10880.0
2016-08-26 13:35:00,32.86,32.93,32.86,32.93,14099.0,32.86,32.93,32.86,32.93,14099.0
2016-08-26 13:40:00,32.92,32.98,32.89,32.93,20774.0,32.92,32.98,32.89,32.93,20774.0
2016-08-26 13:45:00,32.93,32.95,32.82,32.83,42010.0,32.93,32.95,32.82,32.83,42010.0
2016-08-26 13:50:00,32.82,32.83,32.61,32.61,49249.0,32.82,32.83,32.61,32.61,49249.0
2016-08-26 13:55:00,32.63,32.68,32.58,32.59,43915.0,32.63,32.68,32.58,32.59,43915.0
2016-08-26 14:00:00,32.58,32.63,32.56,32.57,41719.0,32.58,32.63,32.56,32.57,41719.0
2016-08-26 14:05:00,32.55,32.55,32.37,32.47,52971.0,32.55,32.55,32.37,32.47,52971.0
2016-08-26 14:10:00,32.49,32.55,32.23,32.31,116646.0,32.49,32.55,32.23,32.31,116646.0
2016-08-26 14:15:00,32.33,32.33,32.21,32.28,42304.0,32.33,32.33,32.21,32.28,42304.0
2016-08-26 14:20:00,32.27,32.28,32.18,32.22,37326.0,32.27,32.28,32.18,32.22,37326.0
2016-08-26 14:25:00,32.22,32.33,32.11,32.13,52607.0,32.22,32.33,32.11,32.13,52607.0
2016-08-26 14:30:00,32.15,32.3,32.12,32.14,63566.0,32.15,32.3,32.12,32.14,63566.0
2016-08-26 14:35:00,32.15,32.21,32.12,32.18,39336.0,32.15,32.21,32.12,32.18,39336.0
2016-08-26 14:40:00,32.18,32.21,31.98,32.01,56102.0,32.18,32.21,31.98,32.01,56102.0
2016-08-26 14:45:00,32.0,32.0,31.83,31.85,64999.0,32.0,32.0,31.83,31.85,64999.0
2016-08-26 14:50:00,31.85,32.05,31.85,32.03,49778.0,31.85,32.05,31.85,32.03,49778.0
2016-08-26 14:55:00,32.02,32.17,32.0,32.1,70143.0,32.02,32.17,32.0,32.1,70143.0
2016-08-26 15:00:00,32.08,32.31,32.08,32.19,54426.0,32.08,32.31,32.08,32.19,54426.0
2016-08-26 15:05:00,32.2,32.3,32.19,32.28,81598.0,32.2,32.3,32.19,32.28,81598.0
2016-08-26 15:10:00,32.3,32.31,32.15,32.15,38838.0,32.3,32.31,32.15,32.15,38838.0
2016-08-26 15:15:00,32.14,32.32,32.14,32.25,33581.0,32.14,32.32,32.14,32.25,33581.0
2016-08-26 15:20:00,32.26,32.31,32.23,32.3,25672.0,32.26,32.31,32.23,32.3,25672.0
2016-08-26 15:25:00,32.3,32.52,32.29,32.45,57150.0,32.3,32.52,32.29,32.45,57150.0
2016-08-26 15:30:00,32.45,32.61,32.44,32.58,66355.0,32.45,32.61,32.44,32.58,66355.0
2016-08-26 15:35:00,32.58,32.7,32.58,32.7,60964.0,32.58,32.7,32.58,32.7,60964.0
2016-08-26 15:40:00,32.71,32.73,32.64,32.68,90645.0,32.71,32.73,32.64,32.68,90645.0
2016-08-26 15:45:00,32.69,32.69,32.53,32.62,61767.0,32.69,32.69,32.53,32.62,61767.0
2016-08-26 15:50:00,32.61,32.7,32.55,32.55,101459.0,32.61,32.7,32.55,32.55,101459.0
2016-08-26 15:55:00,32.55,32.66,32.53,32.59,113147.0,32.55,32.66,32.53,32.59,113147.0
2016-08-29 09:30:00,32.85,33.92,32.81,33.89,138652.0,32.85,33.92,32.81,33.89,138652.0
2016-08-29 09:35:00,33.95,34.03,33.67,34.02,100592.0,33.95,34.03,33.67,34.02,100592.0
2016-08-29 09:40:00,33.93,34.41,33.92,34.11,128251.0,33.93,34.41,33.92,34.11,128251.0
2016-08-29 09:45:00,34.12,34.36,34.05,34.19,108139.0,34.12,34.36,34.05,34.19,108139.0
2016-08-29 09:50:00,34.19,34.29,33.73,33.76,53644.0,34.19,34.29,33.73,33.76,53644.0
2016-08-29 09:55:00,33.73,33.81,33.52,33.78,32088.0,33.73,33.81,33.52,33.78,32088.0
2016-08-29 10:00:00,33.73,33.89,33.73,33.87,16904.0,33.73,33.89,33.73,33.87,16904.0
2016-08-29 10:05:00,33.9,33.97,33.85,33.92,15020.0,33.9,33.97,33.85,33.92,15020.0
2016-08-29 10:10:00,33.92,34.0,33.88,33.88,37822.0,33.92,34.0,33.88,33.88,37822.0
2016-08-29 10:15:00,33.88,34.0,33.84,33.85,32894.0,33.88,34.0,33.84,33.85,32894.0
2016-08-29 10:20:00,33.83,33.84,33.68,33.71,16025.0,33.83,33.84,33.68,33.71,16025.0
2016-08-29 10:25:00,33.71,33.71,33.52,33.61,33983.0,33.71,33.71,33.52,33.61,33983.0
2016-08-29 10:30:00,33.61,33.64,33.53,33.6,33856.0,33.61,33.64,33.53,33.6,33856.0
2016-08-29 10:35:00,33.61,33.61,33.52,33.58,18084.0,33.61,33.61,33.52,33.58,18084.0
2016-08-29 10:40:00,33.57,33.6,33.39,33.42,16660.0,33.57,33.6,33.39,33.42,16660.0
2016-08-29 10:45:00,33.43,33.47,33.37,33.39,20038.0,33.43,33.47,33.37,33.39,20038.0
2016-08-29 10:50:00,33.37,33.39,33.3,33.35,17713.0,33.37,33.39,33.3,33.35,17713.0
2016-08-29 10:55:00,33.34,33.48,33.33,33.42,16790.0,33.34,33.48,33.33,33.42,16790.0
2016-08-29 11:00:00,33.43,33.46,33.31,33.31,12371.0,33.43,33.46,33.31,33.31,12371.0
2016-08-29 11:05:00,33.32,33.4,33.31,33.39,6331.0,33.32,33.4,33.31,33.39,6331.0
2016-08-29 11:10:00,33.39,33.5,33.39,33.44,13173.0,33.39,33.5,33.39,33.44,13173.0
2016-08-29 11:15:00,33.44,33.47,33.38,33.39,10429.0,33.44,33.47,33.38,33.39,10429.0
2016-08-29 11:20:00,33.39,33.46,33.36,33.44,14393.0,33.39,33.46,33.36,33.44,14393.0
2016-08-29 11:25:00,33.44,33.61,33.41,33.61,24713.0,33.44,33.61,33.41,33.61,24713.0
2016-08-29 11:30:00,33.6,33.61,33.52,33.58,18370.0,33.6,33.61,33.52,33.58,18370.0
2016-08-29 11:35:00,33.57,33.57,33.43,33.45,15446.0,33.57,33.57,33.43,33.45,15446.0
2016-08-29 11:40:00,33.45,33.53,33.44,33.5,13580.0,33.45,33.53,33.44,33.5,13580.0
2016-08-29 11:45:00,33.49,33.61,33.49,33.57,8249.0,33.49,33.61,33.49,33.57,8249.0
2016-08-29 11:50:00,33.58,33.59,33.52,33.54,10620.0,33.58,33.59,33.52,33.54,10620.0
2016-08-29 11:55:00,33.55,33.55,33.45,33.47,5300.0,33.55,33.55,33.45,33.47,5300.0
2016-08-29 12:00:00,33.45,33.53,33.42,33.49,14149.0,33.45,33.53,33.42,33.49,14149.0
2016-08-29 12:05:00,33.47,33.52,33.44,33.51,13620.0,33.47,33.52,33.44,33.51,13620.0
2016-08-29 12:10:00,33.52,33.59,33.52,33.54,9412.0,33.52,33.59,33.52,33.54,9412.0
2016-08-29 12:15:00,33.54,33.55,33.49,33.52,4870.0,33.54,33.55,33.49,33.52,4870.0
2016-08-29 12:20:00,33.51,33.56,33.5,33.56,9665.0,33.51,33.56,33.5,33.56,9665.0
2016-08-29 12:25:00,33.56,33.58,33.5,33.57,11432.0,33.56,33.58,33.5,33.57,11432.0
2016-08-29 12:30:00,33.57,33.59,33.49,33.51,21371.0,33.57,33.59,33.49,33.51,21371.0
2016-08-29 12:35:00,33.5,33.5,33.44,33.45,7881.0,33.5,33.5,33.44,33.45,7881.0
2016-08-29 12:40:00,33.44,33.44,33.38,33.38,10929.0,33.44,33.44,33.38,33.38,10929.0
2016-08-29 12:45:00,33.39,33.53,33.39,33.53,24212.0,33.39,33.53,33.39,33.53,24212.0
2016-08-29 12:50:00,33.53,33.63,33.51,33.58,24377.0,33.53,33.63,33.51,33.58,24377.0
2016-08-29 12:55:00,33.57,33.58,33.54,33.58,8951.0,33.57,33.58,33.54,33.58,8951.0
2016-08-29 13:00:00,33.59,33.6,33.55,33.56,9371.0,33.59,33.6,33.55,33.56,9371.0
2016-08-29 13:05:00,33.56,33.61,33.54,33.57,7000.0,33.56,33.61,33.54,33.57,7000.0
2016-08-29 13:10:00,33.57,33.58,33.51,33.52,4751.0,33.57,33.58,33.51,33.52,4751.0
2016-08-29 13:15:00,33.53,33.57,33.53,33.55,6851.0,33.53,33.57,33.53,33.55,6851.0
2016-08-29 13:20:00,33.55,33.58,33.52,33.52,6639.0,33.55,33.58,33.52,33.52,6639.0
2016-08-29 13:25:00,33.52,33.54,33.5,33.54,7836.0,33.52,33.54,33.5,33.54,7836.0
2016-08-29 13:30:00,33.53,33.58,33.52,33.52,11546.0,33.53,33.58,33.52,33.52,11546.0
2016-08-29 13:35:00,33.52,33.57,33.5,33.5,37201.0,33.52,33.57,33.5,33.5,37201.0
2016-08-29 13:40:00,33.5,33.52,33.49,33.51,47846.0,33.5,33.52,33.49,33.51,47846.0
2016-08-29 13:45:00,33.51,33.53,33.48,33.51,25091.0,33.51,33.53,33.48,33.51,25091.0
2016-08-29 13:50:00,33.51,33.68,33.51,33.66,20406.0,33.51,33.68,33.51,33.66,20406.0
2016-08-29 13:55:00,33.66,33.81,33.66,33.8,19707.0,33.66,33.81,33.66,33.8,19707.0
2016-08-29 14:00:00,33.79,33.8,33.68,33.7,21620.0,33.79,33.8,33.68,33.7,21620.0
2016-08-29 14:05:00,33.7,33.8,33.69,33.79,12720.0,33.7,33.8,33.69,33.79,12720.0
2016-08-29 14:10:00,33.78,33.79,33.74,33.78,9747.0,33.78,33.79,33.74,33.78,9747.0
2016-08-29 14:15:00,33.77,33.78,33.71,33.72,9335.0,33.77,33.78,33.71,33.72,9335.0
2016-08-29 14:20:00,33.72,33.84,33.72,33.83,24110.0,33.72,33.84,33.72,33.83,24110.0
2016-08-29 14:25:00,33.82,33.82,33.77,33.8,10105.0,33.82,33.82,33.77,33.8,10105.0
2016-08-29 14:30:00,33.8,33.81,33.77,33.79,8288.0,33.8,33.81,33.77,33.79,8288.0
2016-08-29 14:35:00,33.78,33.83,33.78,33.81,9681.0,33.78,33.83,33.78,33.81,9681.0
2016-08-29 14:40:00,33.8,33.87,33.76,33.87,34999.0,33.8,33.87,33.76,33.87,34999.0
2016-08-29 14:45:00,33.86,33.86,33.77,33.8,13000.0,33.86,33.86,33.77,33.8,13000.0
2016-08-29 14:50:00,33.8,33.81,33.78,33.81,10812.0,33.8,33.81,33.78,33.81,10812.0
2016-08-29 14:55:00,33.81,33.82,33.76,33.8,16025.0,33.81,33.82,33.76,33.8,16025.0
2016-08-29 15:00:00,33.8,33.82,33.7,33.73,40430.0,33.8,33.82,33.7,33.73,40430.0
2016-08-29 15:05:00,33.73,33.8,33.73,33.8,16006.0,33.73,33.8,33.73,33.8,16006.0
2016-08-29 15:10:00,33.8,33.86,33.79,33.82,15802.0,33.8,33.86,33.79,33.82,15802.0
2016-08-29 15:15:00,33.82,33.85,33.78,33.84,15273.0,33.82,33.85,33.78,33.84,15273.0
2016-08-29 15:20:00,33.85,33.86,33.76,33.77,13192.0,33.85,33.86,33.76,33.77,13192.0
2016-08-29 15:25:00,33.76,33.79,33.74,33.75,19786.0,33.76,33.79,33.74,33.75,19786.0
2016-08-29 15:30:00,33.76,33.79,33.74,33.76,29744.0,33.76,33.79,33.74,33.76,29744.0
2016-08-29 15:35:00,33.77,33.83,33.75,33.83,24364.0,33.77,33.83,33.75,33.83,24364.0
2016-08-29 15:40:00,33.83,33.84,33.77,33.79,30291.0,33.83,33.84,33.77,33.79,30291.0
2016-08-29 15:45:00,33.79,33.83,33.75,33.79,36200.0,33.79,33.83,33.75,33.79,36200.0
2016-08-29 15:50:00,33.79,33.8,33.73,33.75,33892.0,33.79,33.8,33.73,33.75,33892.0
2016-08-29 15:55:00,33.75,33.76,33.71,33.74,79205.0,33.75,33.76,33.71,33.74,79205.0
2016-08-30 09:30:00,33.57,33.95,33.51,33.91,18154.0,33.57,33.95,33.51,33.91,18154.0
2016-08-30 09:35:00,33.88,34.0,33.79,33.85,10514.0,33.88,34.0,33.79,33.85,10514.0
2016-08-30 09:40:00,33.82,33.85,33.6,33.77,23494.0,33.82,33.85,33.6,33.77,23494.0
2016-08-30 09:45:00,33.75,33.88,33.69,33.87,10397.0,33.75,33.88,33.69,33.87,10397.0
2016-08-30 09:50:00,33.85,33.9,33.73,33.73,17996.0,33.85,33.9,33.73,33.73,17996.0
2016-08-30 09:55:00,33.76,33.8,33.64,33.8,9865.0,33.76,33.8,33.64,33.8,9865.0
2016-08-30 10:00:00,33.83,33.83,33.69,33.69,17522.0,33.83,33.83,33.69,33.69,17522.0
2016-08-30 10:05:00,33.72,33.8,33.58,33.65,16556.0,33.72,33.8,33.58,33.65,16556.0
2016-08-30 10:10:00,33.63,33.7,33.61,33.61,9225.0,33.63,33.7,33.61,33.61,9225.0
2016-08-30 10:15:00,33.6,33.74,33.58,33.62,15212.0,33.6,33.74,33.58,33.62,15212.0
2016-08-30 10:20:00,33.63,33.71,33.61,33.68,6864.0,33.63,33.71,33.61,33.68,6864.0
2016-08-30 10:25:00,33.68,33.7,33.6,33.64,8640.0,33.68,33.7,33.6,33.64,8640.0
2016-08-30 10:30:00,33.65,33.67,33.46,33.46,16399.0,33.65,33.67,33.46,33.46,16399.0
2016-08-30 10:35:00,33.47,33.56,33.43,33.47,12595.0,33.47,33.56,33.43,33.47,12595.0
2016-08-30 10:40:00,33.46,33.54,33.41,33.54,20510.0,33.46,33.54,33.41,33.54,20510.0
2016-08-30 10:45:00,33.56,33.58,33.48,33.56,13026.0,33.56,33.58,33.48,33.56,13026.0
2016-08-30 10:50:00,33.55,33.58,33.45,33.46,14004.0,33.55,33.58,33.45,33.46,14004.0
2016-08-30 10:55:00,33.47,33.54,33.41,33.54,5497.0,33.47,33.54,33.41,33.54,5497.0
2016-08-30 11:00:00,33.52,33.59,33.5,33.59,15213.0,33.52,33.59,33.5,33.59,15213.0
2016-08-30 11:05:00,33.61,33.64,33.56,33.62,33026.0,33.61,33.64,33.56,33.62,33026.0
2016-08-30 11:10:00,33.61,33.68,33.61,33.65,17209.0,33.61,33.68,33.61,33.65,17209.0
2016-08-30 11:15:00,33.65,33.75,33.65,33.69,12805.0,33.65,33.75,33.65,33.69,12805.0
2016-08-30 11:20:00,33.7,33.72,33.65,33.72,9501.0,33.7,33.72,33.65,33.72,9501.0
2016-08-30 11:25:00,33.73,33.77,33.7,33.72,11799.0,33.73,33.77,33.7,33.72,11799.0
2016-08-30 11:30:00,33.72,33.73,33.67,33.69,8600.0,33.72,33.73,33.67,33.69,8600.0
2016-08-30 11:35:00,33.68,33.76,33.67,33.75,16165.0,33.68,33.76,33.67,33.75,16165.0
2016-08-30 11:40:00,33.74,33.74,33.67,33.69,8502.0,33.74,33.74,33.67,33.69,8502.0
2016-08-30 11:45:00,33.69,33.8,33.69,33.8,12815.0,33.69,33.8,33.69,33.8,12815.0
2016-08-30 11:50:00,33.8,33.88,33.78,33.85,17895.0,33.8,33.88,33.78,33.85,17895.0
2016-08-30 11:55:00,33.86,33.86,33.74,33.75,11470.0,33.86,33.86,33.74,33.75,11470.0
2016-08-30 12:00:00,33.76,33.83,33.76,33.83,4918.0,33.76,33.83,33.76,33.83,4918.0
2016-08-30 12:05:00,33.82,33.85,33.77,33.78,11146.0,33.82,33.85,33.77,33.78,11146.0
2016-08-30 12:10:00,33.78,33.87,33.78,33.86,7849.0,33.78,33.87,33.78,33.86,7849.0
2016-08-30 12:15:00,33.86,33.9,33.85,33.85,7196.0,33.86,33.9,33.85,33.85,7196.0
2016-08-30 12:20:00,33.86,33.92,33.83,33.83,10385.0,33.86,33.92,33.83,33.83,10385.0
2016-08-30 12:25:00,33.84,33.9,33.84,33.87,6521.0,33.84,33.9,33.84,33.87,6521.0
2016-08-30 12:30:00,33.85,33.89,33.84,33.84,8196.0,33.85,33.89,33.84,33.84,8196.0
2016-08-30 12:35:00,33.85,33.89,33.85,33.88,8794.0,33.85,33.89,33.85,33.88,8794.0
2016-08-30 12:40:00,33.89,33.89,33.79,33.85,41143.0,33.89,33.89,33.79,33.85,41143.0
2016-08-30 12:45:00,33.85,33.93,33.85,33.91,14899.0,33.85,33.93,33.85,33.91,14899.0
2016-08-30 12:50:00,33.92,33.92,33.83,33.84,3967.0,33.92,33.92,33.83,33.84,3967.0
2016-08-30 12:55:00,33.84,33.91,33.84,33.87,10536.0,33.84,33.91,33.84,33.87,10536.0
2016-08-30 13:00:00,33.87,33.87,33.75,33.76,6698.0,33.87,33.87,33.75,33.76,6698.0
2016-08-30 13:05:00,33.76,33.8,33.74,33.78,6211.0,33.76,33.8,33.74,33.78,6211.0
2016-08-30 13:10:00,33.76,33.77,33.73,33.74,5113.0,33.76,33.77,33.73,33.74,5113.0
2016-08-30 13:15:00,33.75,33.79,33.7,33.71,7391.0,33.75,33.79,33.7,33.71,7391.0
2016-08-30 13:20:00,33.71,33.73,33.69,33.73,11872.0,33.71,33.73,33.69,33.73,11872.0
2016-08-30 13:25:00,33.74,33.79,33.74,33.77,7485.0,33.74,33.79,33.74,33.77,7485.0
2016-08-30 13:30:00,33.77,33.79,33.75,33.77,8363.0,33.77,33.79,33.75,33.77,8363.0
2016-08-30 13:35:00,33.76,33.77,33.72,33.75,5427.0,33.76,33.77,33.72,33.75,5427.0
2016-08-30 13:40:00,33.75,33.78,33.7,33.74,12097.0,33.75,33.78,33.7,33.74,12097.0
2016-08-30 13:45:00,33.75,33.87,33.74,33.85,21043.0,33.75,33.87,33.74,33.85,21043.0
2016-08-30 13:50:00,33.85,33.86,33.79,33.79,11669.0,33.85,33.86,33.79,33.79,11669.0
2016-08-30 13:55:00,33.79,33.87,33.75,33.87,15180.0,33.79,33.87,33.75,33.87,15180.0
2016-08-30 14:00:00,33.87,33.87,33.79,33.82,11910.0,33.87,33.87,33.79,33.82,11910.0
2016-08-30 14:05:00,33.82,33.82,33.72,33.72,11168.0,33.82,33.82,33.72,33.72,11168.0
2016-08-30 14:10:00,33.73,33.8,33.7,33.8,22701.0,33.73,33.8,33.7,33.8,22701.0
2016-08-30 14:15:00,33.79,33.8,33.67,33.69,10965.0,33.79,33.8,33.67,33.69,10965.0
2016-08-30 14:20:00,33.68,33.77,33.68,33.74,7850.0,33.68,33.77,33.68,33.74,7850.0
2016-08-30 14:25:00,33.74,33.8,33.74,33.79,12080.0,33.74,33.8,33.74,33.79,12080.0
2016-08-30 14:30:00,33.77,33.77,33.66,33.67,9967.0,33.77,33.77,33.66,33.67,9967.0
2016-08-30 14:35:00,33.67,33.82,33.67,33.79,11572.0,33.67,33.82,33.67,33.79,11572.0
2016-08-30 14:40:00,33.8,33.83,33.77,33.79,5919.0,33.8,33.83,33.77,33.79,5919.0
2016-08-30 14:45:00,33.8,33.84,33.78,33.79,7500.0,33.8,33.84,33.78,33.79,7500.0
2016-08-30 14:50:00,33.79,33.87,33.79,33.85,7600.0,33.79,33.87,33.79,33.85,7600.0
2016-08-30 14:55:00,33.85,33.85,33.76,33.79,12166.0,33.85,33.85,33.76,33.79,12166.0
2016-08-30 15:00:00,33.8,33.81,33.76,33.79,15010.0,33.8,33.81,33.76,33.79,15010.0
2016-08-30 15:05:00,33.78,33.85,33.77,33.82,16616.0,33.78,33.85,33.77,33.82,16616.0
2016-08-30 15:10:00,33.81,33.83,33.78,33.82,14141.0,33.81,33.83,33.78,33.82,14141.0
2016-08-30 15:15:00,33.82,33.84,33.77,33.83,15923.0,33.82,33.84,33.77,33.83,15923.0
2016-08-30 15:20:00,33.83,33.84,33.78,33.82,21381.0,33.83,33.84,33.78,33.82,21381.0
2016-08-30 15:25:00,33.83,33.88,33.82,33.86,16488.0,33.83,33.88,33.82,33.86,16488.0
2016-08-30 15:30:00,33.86,33.97,33.86,33.95,24334.0,33.86,33.97,33.86,33.95,24334.0
2016-08-30 15:35:00,33.95,33.99,33.94,33.99,21664.0,33.95,33.99,33.94,33.99,21664.0
2016-08-30 15:40:00,33.99,34.0,33.89,33.89,30949.0,33.99,34.0,33.89,33.89,30949.0
2016-08-30 15:45:00,33.88,33.98,33.88,33.97,51499.0,33.88,33.98,33.88,33.97,51499.0
2016-08-30 15:50:00,33.97,33.99,33.9,33.95,37132.0,33.97,33.99,33.9,33.95,37132.0
2016-08-30 15:55:00,33.95,33.97,33.91,33.96,66077.0,33.95,33.97,33.91,33.96,66077.0
2016-08-31 09:30:00,33.9,33.92,33.7,33.75,13479.0,33.9,33.92,33.7,33.75,13479.0
2016-08-31 09:35:00,33.83,34.24,33.83,34.11,25816.0,33.83,34.24,33.83,34.11,25816.0
2016-08-31 09:40:00,34.16,34.17,34.0,34.0,13640.0,34.16,34.17,34.0,34.0,13640.0
2016-08-31 09:45:00,34.07,34.2,34.02,34.2,12448.0,34.07,34.2,34.02,34.2,12448.0
2016-08-31 09:50:00,34.21,34.22,33.96,34.1,20010.0,34.21,34.22,33.96,34.1,20010.0
2016-08-31 09:55:00,34.11,34.15,34.04,34.08,18669.0,34.11,34.15,34.04,34.08,18669.0
2016-08-31 10:00:00,34.04,34.32,34.02,34.22,27911.0,34.04,34.32,34.02,34.22,27911.0
2016-08-31 10:05:00,34.24,34.32,34.13,34.23,23432.0,34.24,34.32,34.13,34.23,23432.0
2016-08-31 10:10:00,34.25,34.29,34.08,34.12,25527.0,34.25,34.29,34.08,34.12,25527.0
2016-08-31 10:15:00,34.13,34.2,34.12,34.16,12324.0,34.13,34.2,34.12,34.16,12324.0
2016-08-31 10:20:00,34.15,34.2,33.98,34.01,16926.0,34.15,34.2,33.98,34.01,16926.0
2016-08-31 10:25:00,33.98,33.98,33.87,33.9,16400.0,33.98,33.98,33.87,33.9,16400.0
2016-08-31 10:30:00,33.89,33.91,33.75,33.78,40231.0,33.89,33.91,33.75,33.78,40231.0
2016-08-31 10:35:00,33.74,33.76,33.67,33.72,14052.0,33.74,33.76,33.67,33.72,14052.0
2016-08-31 10:40:00,33.68,33.77,33.66,33.74,14798.0,33.68,33.77,33.66,33.74,14798.0
2016-08-31 10:45:00,33.72,33.76,33.67,33.76,18367.0,33.72,33.76,33.67,33.76,18367.0
2016-08-31 10:50:00,33.76,33.81,33.73,33.74,23249.0,33.76,33.81,33.73,33.74,23249.0
2016-08-31 10:55:00,33.75,33.75,33.51,33.53,30575.0,33.75,33.75,33.51,33.53,30575.0
2016-08-31 11:00:00,33.51,33.55,33.33,33.35,16260.0,33.51,33.55,33.33,33.35,16260.0
2016-08-31 11:05:00,33.38,33.5,33.26,33.49,19299.0,33.38,33.5,33.26,33.49,19299.0
2016-08-31 11:10:00,33.5,33.52,33.39,33.47,16600.0,33.5,33.52,33.39,33.47,16600.0
2016-08-31 11:15:00,33.47,33.55,33.47,33.52,27472.0,33.47,33.55,33.47,33.52,27472.0
2016-08-31 11:20:00,33.53,33.69,33.53,33.69,12864.0,33.53,33.69,33.53,33.69,12864.0
2016-08-31 11:25:00,33.69,33.86,33.67,33.86,14800.0,33.69,33.86,33.67,33.86,14800.0
2016-08-31 11:30:00,33.86,33.86,33.7,33.7,12065.0,33.86,33.86,33.7,33.7,12065.0
2016-08-31 11:35:00,33.7,33.71,33.55,33.62,16104.0,33.7,33.71,33.55,33.62,16104.0
2016-08-31 11:40:00,33.62,33.68,33.55,33.63,18603.0,33.62,33.68,33.55,33.63,18603.0
2016-08-31 11:45:00,33.63,33.72,33.6,33.65,10444.0,33.63,33.72,33.6,33.65,10444.0
2016-08-31 11:50:00,33.64,33.71,33.61,33.65,7569.0,33.64,33.71,33.61,33.65,7569.0
2016-08-31 11:55:00,33.65,33.69,33.53,33.55,10330.0,33.65,33.69,33.53,33.55,10330.0
2016-08-31 12:00:00,33.54,33.54,33.39,33.49,27610.0,33.54,33.54,33.39,33.49,27610.0
2016-08-31 12:05:00,33.48,33.55,33.47,33.55,16325.0,33.48,33.55,33.47,33.55,16325.0
2016-08-31 12:10:00,33.55,33.55,33.49,33.5,13000.0,33.55,33.55,33.49,33.5,13000.0
2016-08-31 12:15:00,33.52,33.53,33.45,33.49,13310.0,33.52,33.53,33.45,33.49,13310.0
2016-08-31 12:20:00,33.48,33.54,33.47,33.52,49824.0,33.48,33.54,33.47,33.52,49824.0
2016-08-31 12:25:00,33.51,33.55,33.49,33.53,5188.0,33.51,33.55,33.49,33.53,5188.0
2016-08-31 12:30:00,33.51,33.6,33.48,33.59,16983.0,33.51,33.6,33.48,33.59,16983.0
2016-08-31 12:35:00,33.6,33.63,33.54,33.61,10800.0,33.6,33.63,33.54,33.61,10800.0
2016-08-31 12:40:00,33.59,33.61,33.59,33.6,5051.0,33.59,33.61,33.59,33.6,5051.0
2016-08-31 12:45:00,33.61,33.73,33.6,33.71,11513.0,33.61,33.73,33.6,33.71,11513.0
2016-08-31 12:50:00,33.68,33.73,33.64,33.66,7257.0,33.68,33.73,33.64,33.66,7257.0
2016-08-31 12:55:00,33.67,33.7,33.63,33.63,7050.0,33.67,33.7,33.63,33.63,7050.0
2016-08-31 13:00:00,33.63,33.64,33.56,33.59,8700.0,33.63,33.64,33.56,33.59,8700.0
2016-08-31 13:05:00,33.57,33.59,33.55,33.55,18836.0,33.57,33.59,33.55,33.55,18836.0
2016-08-31 13:10:00,33.54,33.56,33.45,33.52,15432.0,33.54,33.56,33.45,33.52,15432.0
2016-08-31 13:15:00,33.51,33.54,33.47,33.52,11032.0,33.51,33.54,33.47,33.52,11032.0
2016-08-31 13:20:00,33.53,33.54,33.48,33.52,9300.0,33.53,33.54,33.48,33.52,9300.0
2016-08-31 13:25:00,33.53,33.56,33.5,33.55,8640.0,33.53,33.56,33.5,33.55,8640.0
2016-08-31 13:30:00,33.56,33.58,33.47,33.5,7436.0,33.56,33.58,33.47,33.5,7436.0
2016-08-31 13:35:00,33.51,33.58,33.48,33.57,9072.0,33.51,33.58,33.48,33.57,9072.0
2016-08-31 13:40:00,33.58,33.61,33.56,33.56,4680.0,33.58,33.61,33.56,33.56,4680.0
2016-08-31 13:45:00,33.55,33.55,33.49,33.52,13303.0,33.55,33.55,33.49,33.52,13303.0
2016-08-31 13:50:00,33.53,33.62,33.53,33.59,4600.0,33.53,33.62,33.53,33.59,4600.0
2016-08-31 13:55:00,33.58,33.6,33.49,33.5,8458.0,33.58,33.6,33.49,33.5,8458.0
2016-08-31 14:00:00,33.5,33.53,33.49,33.51,8646.0,33.5,33.53,33.49,33.51,8646.0
2016-08-31 14:05:00,33.52,33.69,33.52,33.67,10823.0,33.52,33.69,33.52,33.67,10823.0
2016-08-31 14:10:00,33.66,33.73,33.66,33.72,8700.0,33.66,33.73,33.66,33.72,8700.0
2016-08-31 14:15:00,33.71,33.71,33.66,33.66,8001.0,33.71,33.71,33.66,33.66,8001.0
2016-08-31 14:20:00,33.66,33.68,33.64,33.66,8658.0,33.66,33.68,33.64,33.66,8658.0
2016-08-31 14:25:00,33.66,33.71,33.66,33.7,9240.0,33.66,33.71,33.66,33.7,9240.0
2016-08-31 14:30:00,33.7,33.7,33.65,33.68,14546.0,33.7,33.7,33.65,33.68,14546.0
2016-08-31 14:35:00,33.69,33.7,33.64,33.65,8700.0,33.69,33.7,33.64,33.65,8700.0
2016-08-31 14:40:00,33.67,33.67,33.56,33.63,17168.0,33.67,33.67,33.56,33.63,17168.0
2016-08-31 14:45:00,33.62,33.63,33.49,33.5,9398.0,33.62,33.63,33.49,33.5,9398.0
2016-08-31 14:50:00,33.5,33.52,33.41,33.51,82080.0,33.5,33.52,33.41,33.51,82080.0
2016-08-31 14:55:00,33.52,33.52,33.4,33.4,18691.0,33.52,33.52,33.4,33.4,18691.0
2016-08-31 15:00:00,33.41,33.5,33.39,33.5,11531.0,33.41,33.5,33.39,33.5,11531.0
2016-08-31 15:05:00,33.5,33.58,33.49,33.54,15205.0,33.5,33.58,33.49,33.54,15205.0
2016-08-31 15:10:00,33.55,33.61,33.54,33.61,8163.0,33.55,33.61,33.54,33.61,8163.0
2016-08-31 15:15:00,33.62,33.68,33.62,33.62,23161.0,33.62,33.68,33.62,33.62,23161.0
2016-08-31 15:20:00,33.63,33.73,33.63,33.7,29180.0,33.63,33.73,33.63,33.7,29180.0
2016-08-31 15:25:00,33.69,33.73,33.67,33.71,20313.0,33.69,33.73,33.67,33.71,20313.0
2016-08-31 15:30:00,33.72,33.74,33.69,33.72,26054.0,33.72,33.74,33.69,33.72,26054.0
2016-08-31 15:35:00,33.71,33.77,33.71,33.75,31566.0,33.71,33.77,33.71,33.75,31566.0
2016-08-31 15:40:00,33.75,33.83,33.74,33.77,43907.0,33.75,33.83,33.74,33.77,43907.0
2016-08-31 15:45:00,33.79,33.81,33.75,33.79,47163.0,33.79,33.81,33.75,33.79,47163.0
2016-08-31 15:50:00,33.8,33.85,33.75,33.75,67881.0,33.8,33.85,33.75,33.75,67881.0
2016-08-31 15:55:00,33.76,33.8,33.68,33.71,98927.0,33.76,33.8,33.68,33.71,98927.0
2016-09-01 09:30:00,33.73,33.8,33.61,33.62,16787.0,33.73,33.8,33.61,33.62,16787.0
2016-09-01 09:35:00,33.61,33.99,33.61,33.9,32369.0,33.61,33.99,33.61,33.9,32369.0
2016-09-01 09:40:00,33.91,33.91,33.7,33.82,5300.0,33.91,33.91,33.7,33.82,5300.0
2016-09-01 09:45:00,33.82,33.86,33.67,33.7,4700.0,33.82,33.86,33.67,33.7,4700.0
2016-09-01 09:50:00,33.72,33.72,33.29,33.32,45900.0,33.72,33.72,33.29,33.32,45900.0
2016-09-01 09:55:00,33.35,33.55,33.32,33.48,9389.0,33.35,33.55,33.32,33.48,9389.0
2016-09-01 10:00:00,33.47,33.69,33.3,33.64,25205.0,33.47,33.69,33.3,33.64,25205.0
2016-09-01 10:05:00,33.63,33.72,33.52,33.66,16473.0,33.63,33.72,33.52,33.66,16473.0
2016-09-01 10:10:00,33.66,33.73,33.54,33.64,13163.0,33.66,33.73,33.54,33.64,13163.0
2016-09-01 10:15:00,33.59,33.7,33.48,33.48,13659.0,33.59,33.7,33.48,33.48,13659.0
2016-09-01 10:20:00,33.45,33.45,33.3,33.31,10800.0,33.45,33.45,33.3,33.31,10800.0
2016-09-01 10:25:00,33.3,33.37,33.12,33.16,21154.0,33.3,33.37,33.12,33.16,21154.0
2016-09-01 10:30:00,33.11,33.13,32.94,33.11,29919.0,33.11,33.13,32.94,33.11,29919.0
2016-09-01 10:35:00,33.13,33.17,33.0,33.02,12863.0,33.13,33.17,33.0,33.02,12863.0
2016-09-01 10:40:00,33.02,33.12,33.01,33.02,16391.0,33.02,33.12,33.01,33.02,16391.0
2016-09-01 10:45:00,33.02,33.13,33.01,33.13,12392.0,33.02,33.13,33.01,33.13,12392.0
2016-09-01 10:50:00,33.11,33.26,33.09,33.2,11125.0,33.11,33.26,33.09,33.2,11125.0
2016-09-01 10:55:00,33.23,33.27,33.08,33.08,12065.0,33.23,33.27,33.08,33.08,12065.0
2016-09-01 11:00:00,33.08,33.14,32.94,33.14,19951.0,33.08,33.14,32.94,33.14,19951.0
2016-09-01 11:05:00,33.16,33.18,33.04,33.07,9105.0,33.16,33.18,33.04,33.07,9105.0
2016-09-01 11:10:00,33.07,33.19,33.06,33.18,34642.0,33.07,33.19,33.06,33.18,34642.0
2016-09-01 11:15:00,33.17,33.22,33.07,33.18,83028.0,33.17,33.22,33.07,33.18,83028.0
2016-09-01 11:20:00,33.19,33.38,33.14,33.37,34165.0,33.19,33.38,33.14,33.37,34165.0
2016-09-01 11:25:00,33.39,33.51,33.29,33.34,16689.0,33.39,33.51,33.29,33.34,16689.0
2016-09-01 11:30:00,33.34,33.38,33.32,33.33,16008.0,33.34,33.38,33.32,33.33,16008.0
2016-09-01 11:35:00,33.32,33.33,33.17,33.21,19577.0,33.32,33.33,33.17,33.21,19577.0
2016-09-01 11:40:00,33.22,33.26,33.17,33.18,17290.0,33.22,33.26,33.17,33.18,17290.0
2016-09-01 11:45:00,33.19,33.25,33.17,33.18,14674.0,33.19,33.25,33.17,33.18,14674.0
2016-09-01 11:50:00,33.17,33.29,33.16,33.27,10300.0,33.17,33.29,33.16,33.27,10300.0
2016-09-01 11:55:00,33.27,33.28,33.17,33.21,17841.0,33.27,33.28,33.17,33.21,17841.0
2016-09-01 12:00:00,33.21,33.23,33.18,33.2,13352.0,33.21,33.23,33.18,33.2,13352.0
2016-09-01 12:05:00,33.2,33.24,33.17,33.18,8506.0,33.2,33.24,33.17,33.18,8506.0
2016-09-01 12:10:00,33.19,33.29,33.19,33.29,7900.0,33.19,33.29,33.19,33.29,7900.0
2016-09-01 12:15:00,33.31,33.33,33.2,33.2,8490.0,33.31,33.33,33.2,33.2,8490.0
2016-09-01 12:20:00,33.21,33.37,33.21,33.37,12106.0,33.21,33.37,33.21,33.37,12106.0
2016-09-01 12:25:00,33.38,33.5,33.37,33.49,22900.0,33.38,33.5,33.37,33.49,22900.0
2016-09-01 12:30:00,33.49,33.63,33.48,33.6,11171.0,33.49,33.63,33.48,33.6,11171.0
2016-09-01 12:35:00,33.58,33.6,33.45,33.48,8595.0,33.58,33.6,33.45,33.48,8595.0
2016-09-01 12:40:00,33.47,33.53,33.47,33.5,7300.0,33.47,33.53,33.47,33.5,7300.0
2016-09-01 12:45:00,33.5,33.54,33.45,33.46,11299.0,33.5,33.54,33.45,33.46,11299.0
2016-09-01 12:50:00,33.47,33.48,33.37,33.4,16000.0,33.47,33.48,33.37,33.4,16000.0
2016-09-01 12:55:00,33.4,33.44,33.4,33.43,8950.0,33.4,33.44,33.4,33.43,8950.0
2016-09-01 13:00:00,33.44,33.45,33.37,33.37,26200.0,33.44,33.45,33.37,33.37,26200.0
2016-09-01 13:05:00,33.37,33.43,33.37,33.42,61465.0,33.37,33.43,33.37,33.42,61465.0
2016-09-01 13:10:00,33.41,33.41,33.25,33.25,10648.0,33.41,33.41,33.25,33.25,10648.0
2016-09-01 13:15:00,33.26,33.26,33.18,33.18,8800.0,33.26,33.26,33.18,33.18,8800.0
2016-09-01 13:20:00,33.18,33.27,33.18,33.22,10233.0,33.18,33.27,33.18,33.22,10233.0
2016-09-01 13:25:00,33.23,33.27,33.22,33.25,5779.0,33.23,33.27,33.22,33.25,5779.0
2016-09-01 13:30:00,33.25,33.34,33.25,33.3,18639.0,33.25,33.34,33.25,33.3,18639.0
2016-09-01 13:35:00,33.3,33.33,33.24,33.24,5682.0,33.3,33.33,33.24,33.24,5682.0
2016-09-01 13:40:00,33.23,33.27,33.21,33.22,11300.0,33.23,33.27,33.21,33.22,11300.0
2016-09-01 13:45:00,33.23,33.29,33.18,33.21,9920.0,33.23,33.29,33.18,33.21,9920.0
2016-09-01 13:50:00,33.23,33.23,33.15,33.16,6714.0,33.23,33.23,33.15,33.16,6714.0
2016-09-01 13:55:00,33.18,33.19,33.13,33.16,5777.0,33.18,33.19,33.13,33.16,5777.0
2016-09-01 14:00:00,33.16,33.18,33.07,33.16,20824.0,33.16,33.18,33.07,33.16,20824.0
2016-09-01 14:05:00,33.17,33.27,33.17,33.25,8107.0,33.17,33.27,33.17,33.25,8107.0
2016-09-01 14:10:00,33.23,33.28,33.21,33.28,10676.0,33.23,33.28,33.21,33.28,10676.0
2016-09-01 14:15:00,33.29,33.3,33.26,33.29,4989.0,33.29,33.3,33.26,33.29,4989.0
2016-09-01 14:20:00,33.31,33.33,33.28,33.31,6941.0,33.31,33.33,33.28,33.31,6941.0
2016-09-01 14:25:00,33.33,33.44,33.32,33.44,7070.0,33.33,33.44,33.32,33.44,7070.0
2016-09-01 14:30:00,33.43,33.43,33.29,33.29,8035.0,33.43,33.43,33.29,33.29,8035.0
2016-09-01 14:35:00,33.28,33.34,33.28,33.32,7901.0,33.28,33.34,33.28,33.32,7901.0
2016-09-01 14:40:00,33.33,33.38,33.33,33.34,8732.0,33.33,33.38,33.33,33.34,8732.0
2016-09-01 14:45:00,33.33,33.37,33.32,33.33,5617.0,33.33,33.37,33.32,33.33,5617.0
2016-09-01 14:50:00,33.33,33.38,33.31,33.36,5808.0,33.33,33.38,33.31,33.36,5808.0
2016-09-01 14:55:00,33.35,33.35,33.32,33.33,6100.0,33.35,33.35,33.32,33.33,6100.0
2016-09-01 15:00:00,33.33,33.34,33.24,33.27,14549.0,33.33,33.34,33.24,33.27,14549.0
2016-09-01 15:05:00,33.27,33.28,33.21,33.25,12314.0,33.27,33.28,33.21,33.25,12314.0
2016-09-01 15:10:00,33.26,33.32,33.25,33.3,10921.0,33.26,33.32,33.25,33.3,10921.0
2016-09-01 15:15:00,33.3,33.34,33.29,33.3,9895.0,33.3,33.34,33.29,33.3,9895.0
2016-09-01 15:20:00,33.3,33.4,33.3,33.38,13122.0,33.3,33.4,33.3,33.38,13122.0
2016-09-01 15:25:00,33.37,33.37,33.3,33.34,10562.0,33.37,33.37,33.3,33.34,10562.0
2016-09-01 15:30:00,33.34,33.34,33.32,33.32,11092.0,33.34,33.34,33.32,33.32,11092.0
2016-09-01 15:35:00,33.32,33.37,33.32,33.37,18148.0,33.32,33.37,33.32,33.37,18148.0
2016-09-01 15:40:00,33.38,33.45,33.38,33.43,26830.0,33.38,33.45,33.38,33.43,26830.0
2016-09-01 15:45:00,33.44,33.45,33.35,33.42,34061.0,33.44,33.45,33.35,33.42,34061.0
2016-09-01 15:50:00,33.43,33.49,33.39,33.41,45609.0,33.43,33.49,33.39,33.41,45609.0
2016-09-01 15:55:00,33.41,33.44,33.38,33.42,74188.0,33.41,33.44,33.38,33.42,74188.0
2016-09-02 09:30:00,33.67,33.84,33.39,33.55,18984.0,33.67,33.84,33.39,33.55,18984.0
2016-09-02 09:35:00,33.5,33.64,33.28,33.48,33084.0,33.5,33.64,33.28,33.48,33084.0
2016-09-02 09:40:00,33.48,33.78,33.46,33.64,10687.0,33.48,33.78,33.46,33.64,10687.0
2016-09-02 09:45:00,33.67,34.1,33.63,34.03,32847.0,33.67,34.1,33.63,34.03,32847.0
2016-09-02 09:50:00,34.0,34.03,33.85,33.85,17988.0,34.0,34.03,33.85,33.85,17988.0
2016-09-02 09:55:00,33.88,33.96,33.81,33.86,12736.0,33.88,33.96,33.81,33.86,12736.0
2016-09-02 10:00:00,33.87,34.22,33.84,34.1,42673.0,33.87,34.22,33.84,34.1,42673.0
2016-09-02 10:05:00,34.12,34.22,33.97,34.0,28617.0,34.12,34.22,33.97,34.0,28617.0
2016-09-02 10:10:00,34.02,34.08,33.9,33.9,14003.0,34.02,34.08,33.9,33.9,14003.0
2016-09-02 10:15:00,33.91,34.04,33.77,33.82,33775.0,33.91,34.04,33.77,33.82,33775.0
2016-09-02 10:20:00,33.84,33.97,33.83,33.92,4847.0,33.84,33.97,33.83,33.92,4847.0
2016-09-02 10:25:00,33.92,34.03,33.88,34.0,20979.0,33.92,34.03,33.88,34.0,20979.0
2016-09-02 10:30:00,34.0,34.02,33.91,33.95,10665.0,34.0,34.02,33.91,33.95,10665.0
2016-09-02 10:35:00,33.98,34.01,33.93,33.96,13499.0,33.98,34.01,33.93,33.96,13499.0
2016-09-02 10:40:00,33.96,34.01,33.9,33.94,12741.0,33.96,34.01,33.9,33.94,12741.0
2016-09-02 10:45:00,33.96,33.97,33.86,33.95,20343.0,33.96,33.97,33.86,33.95,20343.0
2016-09-02 10:50:00,33.95,33.98,33.89,33.9,12932.0,33.95,33.98,33.89,33.9,12932.0
2016-09-02 10:55:00,33.92,33.96,33.89,33.92,28840.0,33.92,33.96,33.89,33.92,28840.0
2016-09-02 11:00:00,33.91,33.99,33.91,33.97,11369.0,33.91,33.99,33.91,33.97,11369.0
2016-09-02 11:05:00,33.97,33.97,33.89,33.93,11465.0,33.97,33.97,33.89,33.93,11465.0
2016-09-02 11:10:00,33.94,33.94,33.85,33.86,9735.0,33.94,33.94,33.85,33.86,9735.0
2016-09-02 11:15:00,33.84,33.87,33.75,33.8,5904.0,33.84,33.87,33.75,33.8,5904.0
2016-09-02 11:20:00,33.78,33.87,33.78,33.84,6351.0,33.78,33.87,33.78,33.84,6351.0
2016-09-02 11:25:00,33.84,33.86,33.79,33.82,6800.0,33.84,33.86,33.79,33.82,6800.0
2016-09-02 11:30:00,33.82,33.83,33.74,33.78,7766.0,33.82,33.83,33.74,33.78,7766.0
2016-09-02 11:35:00,33.77,33.77,33.74,33.75,7890.0,33.77,33.77,33.74,33.75,7890.0
2016-09-02 11:40:00,33.75,33.76,33.7,33.76,10577.0,33.75,33.76,33.7,33.76,10577.0
2016-09-02 11:45:00,33.78,33.84,33.73,33.75,7019.0,33.78,33.84,33.73,33.75,7019.0
2016-09-02 11:50:00,33.75,33.87,33.75,33.83,3662.0,33.75,33.87,33.75,33.83,3662.0
2016-09-02 11:55:00,33.85,33.87,33.76,33.77,6100.0,33.85,33.87,33.76,33.77,6100.0
2016-09-02 12:00:00,33.77,33.8,33.74,33.79,8297.0,33.77,33.8,33.74,33.79,8297.0
2016-09-02 12:05:00,33.8,33.84,33.73,33.78,6500.0,33.8,33.84,33.73,33.78,6500.0
2016-09-02 12:10:00,33.78,33.78,33.74,33.76,6223.0,33.78,33.78,33.74,33.76,6223.0
2016-09-02 12:15:00,33.75,33.82,33.74,33.76,9594.0,33.75,33.82,33.74,33.76,9594.0
2016-09-02 12:20:00,33.75,33.84,33.73,33.78,9074.0,33.75,33.84,33.73,33.78,9074.0
2016-09-02 12:25:00,33.76,33.78,33.75,33.77,6438.0,33.76,33.78,33.75,33.77,6438.0
2016-09-02 12:30:00,33.75,33.77,33.74,33.75,5701.0,33.75,33.77,33.74,33.75,5701.0
2016-09-02 12:35:00,33.75,33.82,33.75,33.77,8897.0,33.75,33.82,33.75,33.77,8897.0
2016-09-02 12:40:00,33.76,33.77,33.73,33.76,6856.0,33.76,33.77,33.73,33.76,6856.0
2016-09-02 12:45:00,33.75,33.78,33.73,33.75,10264.0,33.75,33.78,33.73,33.75,10264.0
2016-09-02 12:50:00,33.75,33.89,33.74,33.89,5775.0,33.75,33.89,33.74,33.89,5775.0
2016-09-02 12:55:00,33.87,33.88,33.78,33.82,7071.0,33.87,33.88,33.78,33.82,7071.0
2016-09-02 13:00:00,33.84,33.86,33.8,33.81,3069.0,33.84,33.86,33.8,33.81,3069.0
2016-09-02 13:05:00,33.81,33.81,33.74,33.77,11874.0,33.81,33.81,33.74,33.77,11874.0
2016-09-02 13:10:00,33.77,33.87,33.75,33.82,4671.0,33.77,33.87,33.75,33.82,4671.0
2016-09-02 13:15:00,33.83,33.9,33.81,33.83,5279.0,33.83,33.9,33.81,33.83,5279.0
2016-09-02 13:20:00,33.83,33.85,33.81,33.82,6600.0,33.83,33.85,33.81,33.82,6600.0
2016-09-02 13:25:00,33.82,33.82,33.75,33.8,4400.0,33.82,33.82,33.75,33.8,4400.0
2016-09-02 13:30:00,33.77,33.78,33.73,33.75,10394.0,33.77,33.78,33.73,33.75,10394.0
2016-09-02 13:35:00,33.76,33.81,33.73,33.75,11527.0,33.76,33.81,33.73,33.75,11527.0
2016-09-02 13:40:00,33.77,33.79,33.74,33.75,9696.0,33.77,33.79,33.74,33.75,9696.0
2016-09-02 13:45:00,33.73,33.79,33.73,33.79,4532.0,33.73,33.79,33.73,33.79,4532.0
2016-09-02 13:50:00,33.8,33.81,33.76,33.81,6625.0,33.8,33.81,33.76,33.81,6625.0
2016-09-02 13:55:00,33.81,33.81,33.75,33.75,6492.0,33.81,33.81,33.75,33.75,6492.0
2016-09-02 14:00:00,33.76,33.77,33.74,33.77,14234.0,33.76,33.77,33.74,33.77,14234.0
2016-09-02 14:05:00,33.77,33.8,33.74,33.78,8207.0,33.77,33.8,33.74,33.78,8207.0
2016-09-02 14:10:00,33.78,33.8,33.74,33.79,8632.0,33.78,33.8,33.74,33.79,8632.0
2016-09-02 14:15:00,33.79,33.89,33.78,33.86,6895.0,33.79,33.89,33.78,33.86,6895.0
2016-09-02 14:20:00,33.88,33.88,33.82,33.83,6275.0,33.88,33.88,33.82,33.83,6275.0
2016-09-02 14:25:00,33.84,33.88,33.78,33.79,4200.0,33.84,33.88,33.78,33.79,4200.0
2016-09-02 14:30:00,33.79,33.8,33.78,33.79,2406.0,33.79,33.8,33.78,33.79,2406.0
2016-09-02 14:35:00,33.77,33.8,33.76,33.8,5979.0,33.77,33.8,33.76,33.8,5979.0
2016-09-02 14:40:00,33.8,33.85,33.79,33.8,7605.0,33.8,33.85,33.79,33.8,7605.0
2016-09-02 14:45:00,33.8,33.8,33.75,33.76,6307.0,33.8,33.8,33.75,33.76,6307.0
2016-09-02 14:50:00,33.76,33.81,33.75,33.81,4028.0,33.76,33.81,33.75,33.81,4028.0
2016-09-02 14:55:00,33.81,33.82,33.75,33.76,7750.0,33.81,33.82,33.75,33.76,7750.0
2016-09-02 15:00:00,33.76,33.79,33.73,33.75,12243.0,33.76,33.79,33.73,33.75,12243.0
2016-09-02 15:05:00,33.75,33.8,33.66,33.72,20906.0,33.75,33.8,33.66,33.72,20906.0
2016-09-02 15:10:00,33.73,33.82,33.72,33.8,15380.0,33.73,33.82,33.72,33.8,15380.0
2016-09-02 15:15:00,33.8,33.87,33.8,33.8,23034.0,33.8,33.87,33.8,33.8,23034.0
2016-09-02 15:20:00,33.81,33.83,33.78,33.81,25483.0,33.81,33.83,33.78,33.81,25483.0
2016-09-02 15:25:00,33.82,33.9,33.81,33.89,13255.0,33.82,33.9,33.81,33.89,13255.0
2016-09-02 15:30:00,33.89,33.94,33.88,33.94,24167.0,33.89,33.94,33.88,33.94,24167.0
2016-09-02 15:35:00,33.94,34.0,33.93,33.97,36718.0,33.94,34.0,33.93,33.97,36718.0
2016-09-02 15:40:00,33.97,34.0,33.94,33.96,29932.0,33.97,34.0,33.94,33.96,29932.0
2016-09-02 15:45:00,33.97,33.99,33.92,33.96,38020.0,33.97,33.99,33.92,33.96,38020.0
2016-09-02 15:50:00,33.97,33.99,33.86,33.88,62112.0,33.97,33.99,33.86,33.88,62112.0
2016-09-02 15:55:00,33.89,33.93,33.87,33.89,105330.0,33.89,33.93,33.87,33.89,105330.0
2016-09-06 09:30:00,33.6,33.94,33.43,33.43,25515.0,33.6,33.94,33.43,33.43,25515.0
2016-09-06 09:35:00,33.4,33.46,33.15,33.42,21516.0,33.4,33.46,33.15,33.42,21516.0
2016-09-06 09:40:00,33.4,33.55,33.36,33.36,18285.0,33.4,33.55,33.36,33.36,18285.0
2016-09-06 09:45:00,33.39,33.43,33.35,33.36,6662.0,33.39,33.43,33.35,33.36,6662.0
2016-09-06 09:50:00,33.34,33.57,33.33,33.5,19664.0,33.34,33.57,33.33,33.5,19664.0
2016-09-06 09:55:00,33.55,33.76,33.55,33.7,9995.0,33.55,33.76,33.55,33.7,9995.0
2016-09-06 10:00:00,33.64,33.67,33.46,33.47,11928.0,33.64,33.67,33.46,33.47,11928.0
2016-09-06 10:05:00,33.5,33.6,33.44,33.51,21969.0,33.5,33.6,33.44,33.51,21969.0
2016-09-06 10:10:00,33.54,33.57,33.46,33.49,15790.0,33.54,33.57,33.46,33.49,15790.0
2016-09-06 10:15:00,33.49,33.53,33.4,33.4,14620.0,33.49,33.53,33.4,33.4,14620.0
2016-09-06 10:20:00,33.42,33.45,33.34,33.43,22541.0,33.42,33.45,33.34,33.43,22541.0
2016-09-06 10:25:00,33.43,33.59,33.41,33.57,20550.0,33.43,33.59,33.41,33.57,20550.0
2016-09-06 10:30:00,33.55,33.66,33.54,33.56,20017.0,33.55,33.66,33.54,33.56,20017.0
2016-09-06 10:35:00,33.57,33.66,33.51,33.65,34731.0,33.57,33.66,33.51,33.65,34731.0
2016-09-06 10:40:00,33.61,33.63,33.51,33.56,25656.0,33.61,33.63,33.51,33.56,25656.0
2016-09-06 10:45:00,33.58,33.66,33.47,33.48,22138.0,33.58,33.66,33.47,33.48,22138.0
2016-09-06 10:50:00,33.46,33.6,33.45,33.6,15305.0,33.46,33.6,33.45,33.6,15305.0
2016-09-06 10:55:00,33.61,33.63,33.45,33.45,20053.0,33.61,33.63,33.45,33.45,20053.0
2016-09-06 11:00:00,33.44,33.51,33.41,33.48,23983.0,33.44,33.51,33.41,33.48,23983.0
2016-09-06 11:05:00,33.5,33.51,33.47,33.48,10349.0,33.5,33.51,33.47,33.48,10349.0
2016-09-06 11:10:00,33.49,33.59,33.41,33.46,42458.0,33.49,33.59,33.41,33.46,42458.0
2016-09-06 11:15:00,33.48,33.59,33.45,33.5,50123.0,33.48,33.59,33.45,33.5,50123.0
2016-09-06 11:20:00,33.5,33.51,33.42,33.49,12343.0,33.5,33.51,33.42,33.49,12343.0
2016-09-06 11:25:00,33.5,33.5,33.39,33.45,48752.0,33.5,33.5,33.39,33.45,48752.0
2016-09-06 11:30:00,33.45,33.46,33.32,33.38,39382.0,33.45,33.46,33.32,33.38,39382.0
2016-09-06 11:35:00,33.39,33.49,33.36,33.49,17302.0,33.39,33.49,33.36,33.49,17302.0
2016-09-06 11:40:00,33.49,33.54,33.46,33.48,17400.0,33.49,33.54,33.46,33.48,17400.0
2016-09-06 11:45:00,33.49,33.55,33.47,33.5,38406.0,33.49,33.55,33.47,33.5,38406.0
2016-09-06 11:50:00,33.51,33.53,33.49,33.5,25223.0,33.51,33.53,33.49,33.5,25223.0
2016-09-06 11:55:00,33.51,33.51,33.49,33.5,26199.0,33.51,33.51,33.49,33.5,26199.0
2016-09-06 12:00:00,33.51,33.59,33.49,33.57,16199.0,33.51,33.59,33.49,33.57,16199.0
2016-09-06 12:05:00,33.59,33.59,33.51,33.54,7400.0,33.59,33.59,33.51,33.54,7400.0
2016-09-06 12:10:00,33.55,33.58,33.53,33.58,7100.0,33.55,33.58,33.53,33.58,7100.0
2016-09-06 12:15:00,33.59,33.6,33.55,33.58,4999.0,33.59,33.6,33.55,33.58,4999.0
2016-09-06 12:20:00,33.57,33.58,33.5,33.54,9216.0,33.57,33.58,33.5,33.54,9216.0
2016-09-06 12:25:00,33.55,33.56,33.51,33.52,4251.0,33.55,33.56,33.51,33.52,4251.0
2016-09-06 12:30:00,33.52,33.6,33.51,33.52,13176.0,33.52,33.6,33.51,33.52,13176.0
2016-09-06 12:35:00,33.53,33.61,33.52,33.59,10876.0,33.53,33.61,33.52,33.59,10876.0
2016-09-06 12:40:00,33.58,33.62,33.55,33.61,37178.0,33.58,33.62,33.55,33.61,37178.0
2016-09-06 12:45:00,33.61,33.62,33.54,33.54,8980.0,33.61,33.62,33.54,33.54,8980.0
2016-09-06 12:50:00,33.55,33.61,33.54,33.59,5900.0,33.55,33.61,33.54,33.59,5900.0
2016-09-06 12:55:00,33.6,33.64,33.53,33.53,11590.0,33.6,33.64,33.53,33.53,11590.0
2016-09-06 13:00:00,33.54,33.57,33.52,33.52,5101.0,33.54,33.57,33.52,33.52,5101.0
2016-09-06 13:05:00,33.52,33.59,33.5,33.57,9589.0,33.52,33.59,33.5,33.57,9589.0
2016-09-06 13:10:00,33.56,33.59,33.5,33.5,7739.0,33.56,33.59,33.5,33.5,7739.0
2016-09-06 13:15:00,33.51,33.55,33.5,33.54,7200.0,33.51,33.55,33.5,33.54,7200.0
2016-09-06 13:20:00,33.53,33.53,33.51,33.51,3190.0,33.53,33.53,33.51,33.51,3190.0
2016-09-06 13:25:00,33.5,33.58,33.5,33.5,15768.0,33.5,33.58,33.5,33.5,15768.0
2016-09-06 13:30:00,33.51,33.58,33.5,33.56,9312.0,33.51,33.58,33.5,33.56,9312.0
2016-09-06 13:35:00,33.55,33.55,33.52,33.54,4967.0,33.55,33.55,33.52,33.54,4967.0
2016-09-06 13:40:00,33.53,33.56,33.51,33.53,12161.0,33.53,33.56,33.51,33.53,12161.0
2016-09-06 13:45:00,33.53,33.54,33.51,33.52,10831.0,33.53,33.54,33.51,33.52,10831.0
2016-09-06 13:50:00,33.52,33.59,33.5,33.55,32788.0,33.52,33.59,33.5,33.55,32788.0
2016-09-06 13:55:00,33.55,33.57,33.51,33.51,12543.0,33.55,33.57,33.51,33.51,12543.0
2016-09-06 14:00:00,33.52,33.57,33.49,33.53,26129.0,33.52,33.57,33.49,33.53,26129.0
2016-09-06 14:05:00,33.54,33.54,33.5,33.5,8162.0,33.54,33.54,33.5,33.5,8162.0
2016-09-06 14:10:00,33.51,33.54,33.5,33.52,14980.0,33.51,33.54,33.5,33.52,14980.0
2016-09-06 14:15:00,33.51,33.55,33.5,33.53,10518.0,33.51,33.55,33.5,33.53,10518.0
2016-09-06 14:20:00,33.53,33.56,33.5,33.5,15811.0,33.53,33.56,33.5,33.5,15811.0
2016-09-06 14:25:00,33.5,33.52,33.5,33.51,17744.0,33.5,33.52,33.5,33.51,17744.0
2016-09-06 14:30:00,33.5,33.55,33.49,33.54,22229.0,33.5,33.55,33.49,33.54,22229.0
2016-09-06 14:35:00,33.54,33.56,33.51,33.51,11739.0,33.54,33.56,33.51,33.51,11739.0
2016-09-06 14:40:00,33.52,33.54,33.51,33.52,29257.0,33.52,33.54,33.51,33.52,29257.0
2016-09-06 14:45:00,33.52,33.56,33.51,33.54,26390.0,33.52,33.56,33.51,33.54,26390.0
2016-09-06 14:50:00,33.54,33.56,33.53,33.54,19010.0,33.54,33.56,33.53,33.54,19010.0
2016-09-06 14:55:00,33.54,33.55,33.52,33.55,25876.0,33.54,33.55,33.52,33.55,25876.0
2016-09-06 15:00:00,33.55,33.56,33.52,33.56,22295.0,33.55,33.56,33.52,33.56,22295.0
2016-09-06 15:05:00,33.57,33.57,33.54,33.57,30837.0,33.57,33.57,33.54,33.57,30837.0
2016-09-06 15:10:00,33.55,33.56,33.54,33.56,29738.0,33.55,33.56,33.54,33.56,29738.0
2016-09-06 15:15:00,33.56,33.57,33.54,33.57,18000.0,33.56,33.57,33.54,33.57,18000.0
2016-09-06 15:20:00,33.56,33.59,33.55,33.56,17212.0,33.56,33.59,33.55,33.56,17212.0
2016-09-06 15:25:00,33.56,33.56,33.54,33.55,13319.0,33.56,33.56,33.54,33.55,13319.0
2016-09-06 15:30:00,33.55,33.56,33.53,33.53,24155.0,33.55,33.56,33.53,33.53,24155.0
2016-09-06 15:35:00,33.53,33.59,33.51,33.55,38834.0,33.53,33.59,33.51,33.55,38834.0
2016-09-06 15:40:00,33.55,33.59,33.54,33.59,29236.0,33.55,33.59,33.54,33.59,29236.0
2016-09-06 15:45:00,33.59,33.59,33.55,33.56,33068.0,33.59,33.59,33.55,33.56,33068.0
2016-09-06 15:50:00,33.56,33.56,33.5,33.54,124252.0,33.56,33.56,33.5,33.54,124252.0
2016-09-06 15:55:00,33.54,33.57,33.52,33.56,174710.0,33.54,33.57,33.52,33.56,174710.0
2016-09-07 09:30:00,33.5,33.66,33.39,33.63,15977.0,33.5,33.66,33.39,33.63,15977.0
2016-09-07 09:35:00,33.67,34.1,33.67,34.0,52158.0,33.67,34.1,33.67,34.0,52158.0
2016-09-07 09:40:00,34.02,34.36,34.01,34.27,25308.0,34.02,34.36,34.01,34.27,25308.0
2016-09-07 09:45:00,34.29,34.38,34.21,34.28,38270.0,34.29,34.38,34.21,34.28,38270.0
2016-09-07 09:50:00,34.18,34.23,34.07,34.14,19465.0,34.18,34.23,34.07,34.14,19465.0
2016-09-07 09:55:00,34.07,34.1,33.84,34.01,74321.0,34.07,34.1,33.84,34.01,74321.0
2016-09-07 10:00:00,34.02,34.2,34.01,34.18,31028.0,34.02,34.2,34.01,34.18,31028.0
2016-09-07 10:05:00,34.17,34.25,34.16,34.25,39350.0,34.17,34.25,34.16,34.25,39350.0
2016-09-07 10:10:00,34.23,34.44,34.23,34.4,89446.0,34.23,34.44,34.23,34.4,89446.0
2016-09-07 10:15:00,34.4,34.55,34.36,34.5,56926.0,34.4,34.55,34.36,34.5,56926.0
2016-09-07 10:20:00,34.5,34.63,34.4,34.52,32588.0,34.5,34.63,34.4,34.52,32588.0
2016-09-07 10:25:00,34.52,34.56,34.38,34.46,30041.0,34.52,34.56,34.38,34.46,30041.0
2016-09-07 10:30:00,34.48,34.61,34.45,34.57,31831.0,34.48,34.61,34.45,34.57,31831.0
2016-09-07 10:35:00,34.53,34.55,34.33,34.44,27342.0,34.53,34.55,34.33,34.44,27342.0
2016-09-07 10:40:00,34.45,34.45,34.23,34.23,20447.0,34.45,34.45,34.23,34.23,20447.0
2016-09-07 10:45:00,34.24,34.25,34.04,34.04,21941.0,34.24,34.25,34.04,34.04,21941.0
2016-09-07 10:50:00,34.02,34.12,33.86,34.1,39247.0,34.02,34.12,33.86,34.1,39247.0
2016-09-07 10:55:00,34.12,34.17,34.02,34.08,21712.0,34.12,34.17,34.02,34.08,21712.0
2016-09-07 11:00:00,34.09,34.36,34.0,34.34,19521.0,34.09,34.36,34.0,34.34,19521.0
2016-09-07 11:05:00,34.36,34.4,34.28,34.4,16375.0,34.36,34.4,34.28,34.4,16375.0
2016-09-07 11:10:00,34.39,34.56,34.36,34.46,26124.0,34.39,34.56,34.36,34.46,26124.0
2016-09-07 11:15:00,34.47,34.48,34.31,34.36,18399.0,34.47,34.48,34.31,34.36,18399.0
2016-09-07 11:20:00,34.33,34.41,34.28,34.29,37182.0,34.33,34.41,34.28,34.29,37182.0
2016-09-07 11:25:00,34.3,34.32,34.24,34.27,22716.0,34.3,34.32,34.24,34.27,22716.0
2016-09-07 11:30:00,34.28,34.35,34.26,34.31,16268.0,34.28,34.35,34.26,34.31,16268.0
2016-09-07 11:35:00,34.32,34.37,34.29,34.32,8786.0,34.32,34.37,34.29,34.32,8786.0
2016-09-07 11:40:00,34.32,34.41,34.28,34.31,20173.0,34.32,34.41,34.28,34.31,20173.0
2016-09-07 11:45:00,34.32,34.45,34.32,34.44,13466.0,34.32,34.45,34.32,34.44,13466.0
2016-09-07 11:50:00,34.45,34.45,34.32,34.34,10876.0,34.45,34.45,34.32,34.34,10876.0
2016-09-07 11:55:00,34.34,34.45,34.33,34.44,75422.0,34.34,34.45,34.33,34.44,75422.0
2016-09-07 12:00:00,34.44,34.46,34.34,34.34,14416.0,34.44,34.46,34.34,34.34,14416.0
2016-09-07 12:05:00,34.34,34.45,34.29,34.33,20130.0,34.34,34.45,34.29,34.33,20130.0
2016-09-07 12:10:00,34.33,34.37,34.3,34.32,10211.0,34.33,34.37,34.3,34.32,10211.0
2016-09-07 12:15:00,34.32,34.43,34.29,34.32,39803.0,34.32,34.43,34.29,34.32,39803.0
2016-09-07 12:20:00,34.32,34.33,34.2,34.26,44104.0,34.32,34.33,34.2,34.26,44104.0
2016-09-07 12:25:00,34.23,34.32,34.19,34.32,7718.0,34.23,34.32,34.19,34.32,7718.0
2016-09-07 12:30:00,34.31,34.31,34.24,34.27,10147.0,34.31,34.31,34.24,34.27,10147.0
2016-09-07 12:35:00,34.29,34.29,34.22,34.25,7890.0,34.29,34.29,34.22,34.25,7890.0
2016-09-07 12:40:00,34.25,34.34,34.2,34.34,16323.0,34.25,34.34,34.2,34.34,16323.0
2016-09-07 12:45:00,34.36,34.37,34.29,34.33,9979.0,34.36,34.37,34.29,34.33,9979.0
2016-09-07 12:50:00,34.33,34.45,34.33,34.36,10911.0,34.33,34.45,34.33,34.36,10911.0
2016-09-07 12:55:00,34.37,34.41,34.35,34.39,8862.0,34.37,34.41,34.35,34.39,8862.0
2016-09-07 13:00:00,34.39,34.39,34.22,34.25,17043.0,34.39,34.39,34.22,34.25,17043.0
2016-09-07 13:05:00,34.25,34.27,34.22,34.26,14570.0,34.25,34.27,34.22,34.26,14570.0
2016-09-07 13:10:00,34.28,34.37,34.27,34.35,30775.0,34.28,34.37,34.27,34.35,30775.0
2016-09-07 13:15:00,34.34,34.41,34.34,34.4,21370.0,34.34,34.41,34.34,34.4,21370.0
2016-09-07 13:20:00,34.41,34.43,34.35,34.35,8310.0,34.41,34.43,34.35,34.35,8310.0
2016-09-07 13:25:00,34.35,34.47,34.32,34.44,20525.0,34.35,34.47,34.32,34.44,20525.0
2016-09-07 13:30:00,34.45,34.47,34.43,34.45,14698.0,34.45,34.47,34.43,34.45,14698.0
2016-09-07 13:35:00,34.45,34.47,34.44,34.45,10681.0,34.45,34.47,34.44,34.45,10681.0
2016-09-07 13:40:00,34.45,34.51,34.43,34.51,14909.0,34.45,34.51,34.43,34.51,14909.0
2016-09-07 13:45:00,34.51,34.59,34.51,34.59,35549.0,34.51,34.59,34.51,34.59,35549.0
2016-09-07 13:50:00,34.58,34.62,34.55,34.62,19856.0,34.58,34.62,34.55,34.62,19856.0
2016-09-07 13:55:00,34.63,34.64,34.51,34.52,15998.0,34.63,34.64,34.51,34.52,15998.0
2016-09-07 14:00:00,34.51,34.56,34.45,34.45,20012.0,34.51,34.56,34.45,34.45,20012.0
2016-09-07 14:05:00,34.44,34.49,34.39,34.47,14319.0,34.44,34.49,34.39,34.47,14319.0
2016-09-07 14:10:00,34.46,34.55,34.46,34.55,14260.0,34.46,34.55,34.46,34.55,14260.0
2016-09-07 14:15:00,34.59,34.62,34.55,34.62,17488.0,34.59,34.62,34.55,34.62,17488.0
2016-09-07 14:20:00,34.61,34.68,34.6,34.67,32596.0,34.61,34.68,34.6,34.67,32596.0
2016-09-07 14:25:00,34.66,34.68,34.64,34.66,30255.0,34.66,34.68,34.64,34.66,30255.0
2016-09-07 14:30:00,34.66,34.7,34.65,34.69,29727.0,34.66,34.7,34.65,34.69,29727.0
2016-09-07 14:35:00,34.69,34.69,34.47,34.5,88927.0,34.69,34.69,34.47,34.5,88927.0
2016-09-07 14:40:00,34.5,34.56,34.49,34.52,12372.0,34.5,34.56,34.49,34.52,12372.0
2016-09-07 14:45:00,34.51,34.56,34.48,34.54,38310.0,34.51,34.56,34.48,34.54,38310.0
2016-09-07 14:50:00,34.55,34.62,34.55,34.58,31989.0,34.55,34.62,34.55,34.58,31989.0
2016-09-07 14:55:00,34.58,34.65,34.57,34.59,19398.0,34.58,34.65,34.57,34.59,19398.0
2016-09-07 15:00:00,34.6,34.68,34.6,34.67,13074.0,34.6,34.68,34.6,34.67,13074.0
2016-09-07 15:05:00,34.67,34.72,34.66,34.7,11231.0,34.67,34.72,34.66,34.7,11231.0
2016-09-07 15:10:00,34.69,34.72,34.67,34.72,18517.0,34.69,34.72,34.67,34.72,18517.0
2016-09-07 15:15:00,34.74,34.74,34.69,34.72,22016.0,34.74,34.74,34.69,34.72,22016.0
2016-09-07 15:20:00,34.72,34.72,34.69,34.71,11723.0,34.72,34.72,34.69,34.71,11723.0
2016-09-07 15:25:00,34.72,34.78,34.69,34.76,27040.0,34.72,34.78,34.69,34.76,27040.0
2016-09-07 15:30:00,34.76,34.91,34.75,34.85,61062.0,34.76,34.91,34.75,34.85,61062.0
2016-09-07 15:35:00,34.84,34.84,34.75,34.78,37747.0,34.84,34.84,34.75,34.78,37747.0
2016-09-07 15:40:00,34.77,34.93,34.77,34.88,56191.0,34.77,34.93,34.77,34.88,56191.0
2016-09-07 15:45:00,34.88,34.95,34.86,34.91,81254.0,34.88,34.95,34.86,34.91,81254.0
2016-09-07 15:50:00,34.91,34.93,34.86,34.92,78594.0,34.91,34.93,34.86,34.92,78594.0
2016-09-07 15:55:00,34.93,34.99,34.83,34.89,182833.0,34.93,34.99,34.83,34.89,182833.0
2016-09-08 09:30:00,34.62,34.64,34.29,34.35,25032.0,34.62,34.64,34.29,34.35,25032.0
2016-09-08 09:35:00,34.49,34.93,34.45,34.61,33381.0,34.49,34.93,34.45,34.61,33381.0
2016-09-08 09:40:00,34.59,34.91,34.57,34.64,186992.0,34.59,34.91,34.57,34.64,186992.0
2016-09-08 09:45:00,34.65,34.69,34.33,34.37,30581.0,34.65,34.69,34.33,34.37,30581.0
2016-09-08 09:50:00,34.38,34.4,34.13,34.31,32801.0,34.38,34.4,34.13,34.31,32801.0
2016-09-08 09:55:00,34.31,34.31,33.95,34.0,45195.0,34.31,34.31,33.95,34.0,45195.0
2016-09-08 10:00:00,34.01,34.29,34.0,34.11,38821.0,34.01,34.29,34.0,34.11,38821.0
2016-09-08 10:05:00,34.11,34.66,34.1,34.53,81172.0,34.11,34.66,34.1,34.53,81172.0
2016-09-08 10:10:00,34.54,34.57,34.4,34.47,34685.0,34.54,34.57,34.4,34.47,34685.0
2016-09-08 10:15:00,34.43,34.52,34.4,34.41,38601.0,34.43,34.52,34.4,34.41,38601.0
2016-09-08 10:20:00,34.43,34.48,34.29,34.48,40032.0,34.43,34.48,34.29,34.48,40032.0
2016-09-08 10:25:00,34.48,34.58,34.36,34.4,40798.0,34.48,34.58,34.36,34.4,40798.0
2016-09-08 10:30:00,34.41,34.48,34.4,34.42,41584.0,34.41,34.48,34.4,34.42,41584.0
2016-09-08 10:35:00,34.41,34.5,34.37,34.41,30126.0,34.41,34.5,34.37,34.41,30126.0
2016-09-08 10:40:00,34.41,34.48,34.36,34.43,24882.0,34.41,34.48,34.36,34.43,24882.0
2016-09-08 10:45:00,34.44,34.49,34.4,34.4,12460.0,34.44,34.49,34.4,34.4,12460.0
2016-09-08 10:50:00,34.39,34.4,34.33,34.36,14903.0,34.39,34.4,34.33,34.36,14903.0
2016-09-08 10:55:00,34.36,34.44,34.36,34.39,18239.0,34.36,34.44,34.36,34.39,18239.0
2016-09-08 11:00:00,34.39,34.47,34.33,34.4,29826.0,34.39,34.47,34.33,34.4,29826.0
2016-09-08 11:05:00,34.39,34.39,34.21,34.31,58421.0,34.39,34.39,34.21,34.31,58421.0
2016-09-08 11:10:00,34.34,34.47,34.34,34.34,24618.0,34.34,34.47,34.34,34.34,24618.0
2016-09-08 11:15:00,34.35,34.41,34.24,34.31,23738.0,34.35,34.41,34.24,34.31,23738.0
2016-09-08 11:20:00,34.33,34.39,34.17,34.23,35786.0,34.33,34.39,34.17,34.23,35786.0
2016-09-08 11:25:00,34.22,34.23,34.13,34.16,37148.0,34.22,34.23,34.13,34.16,37148.0
2016-09-08 11:30:00,34.17,34.29,34.15,34.27,59188.0,34.17,34.29,34.15,34.27,59188.0
2016-09-08 11:35:00,34.27,34.37,34.25,34.31,48692.0,34.27,34.37,34.25,34.31,48692.0
2016-09-08 11:40:00,34.32,34.41,34.27,34.27,30649.0,34.32,34.41,34.27,34.27,30649.0
2016-09-08 11:45:00,34.28,34.29,34.2,34.27,37066.0,34.28,34.29,34.2,34.27,37066.0
2016-09-08 11:50:00,34.27,34.32,34.25,34.29,31163.0,34.27,34.32,34.25,34.29,31163.0
2016-09-08 11:55:00,34.29,34.4,34.28,34.34,70537.0,34.29,34.4,34.28,34.34,70537.0
2016-09-08 12:00:00,34.35,34.54,34.35,34.53,39607.0,34.35,34.54,34.35,34.53,39607.0
2016-09-08 12:05:00,34.53,34.7,34.52,34.63,62127.0,34.53,34.7,34.52,34.63,62127.0
2016-09-08 12:10:00,34.64,34.69,34.53,34.59,25413.0,34.64,34.69,34.53,34.59,25413.0
2016-09-08 12:15:00,34.58,34.64,34.5,34.59,23585.0,34.58,34.64,34.5,34.59,23585.0
2016-09-08 12:20:00,34.6,34.67,34.57,34.63,20544.0,34.6,34.67,34.57,34.63,20544.0
2016-09-08 12:25:00,34.64,34.66,34.59,34.65,24800.0,34.64,34.66,34.59,34.65,24800.0
2016-09-08 12:30:00,34.65,34.66,34.59,34.61,25110.0,34.65,34.66,34.59,34.61,25110.0
2016-09-08 12:35:00,34.61,34.67,34.6,34.61,28498.0,34.61,34.67,34.6,34.61,28498.0
2016-09-08 12:40:00,34.62,34.7,34.58,34.66,46912.0,34.62,34.7,34.58,34.66,46912.0
2016-09-08 12:45:00,34.65,34.77,34.64,34.72,56351.0,34.65,34.77,34.64,34.72,56351.0
2016-09-08 12:50:00,34.72,34.77,34.68,34.7,43845.0,34.72,34.77,34.68,34.7,43845.0
2016-09-08 12:55:00,34.7,34.75,34.67,34.7,29800.0,34.7,34.75,34.67,34.7,29800.0
2016-09-08 13:00:00,34.71,34.76,34.63,34.72,34767.0,34.71,34.76,34.63,34.72,34767.0
2016-09-08 13:05:00,34.73,34.76,34.59,34.59,45544.0,34.73,34.76,34.59,34.59,45544.0
2016-09-08 13:10:00,34.59,34.65,34.56,34.63,29221.0,34.59,34.65,34.56,34.63,29221.0
2016-09-08 13:15:00,34.64,34.67,34.62,34.66,22334.0,34.64,34.67,34.62,34.66,22334.0
2016-09-08 13:20:00,34.65,34.68,34.63,34.68,25813.0,34.65,34.68,34.63,34.68,25813.0
2016-09-08 13:25:00,34.69,34.73,34.59,34.62,29662.0,34.69,34.73,34.59,34.62,29662.0
2016-09-08 13:30:00,34.62,34.73,34.58,34.58,30381.0,34.62,34.73,34.58,34.58,30381.0
2016-09-08 13:35:00,34.58,34.62,34.45,34.49,52654.0,34.58,34.62,34.45,34.49,52654.0
2016-09-08 13:40:00,34.5,34.57,34.41,34.44,41741.0,34.5,34.57,34.41,34.44,41741.0
2016-09-08 13:45:00,34.42,34.42,34.32,34.37,23676.0,34.42,34.42,34.32,34.37,23676.0
2016-09-08 13:50:00,34.35,34.46,34.29,34.4,41167.0,34.35,34.46,34.29,34.4,41167.0
2016-09-08 13:55:00,34.4,34.49,34.39,34.42,45571.0,34.4,34.49,34.39,34.42,45571.0
2016-09-08 14:00:00,34.41,34.43,34.27,34.27,38945.0,34.41,34.43,34.27,34.27,38945.0
2016-09-08 14:05:00,34.27,34.37,34.24,34.34,37721.0,34.27,34.37,34.24,34.34,37721.0
2016-09-08 14:10:00,34.33,34.41,34.31,34.35,71849.0,34.33,34.41,34.31,34.35,71849.0
2016-09-08 14:15:00,34.33,34.47,34.31,34.45,54427.0,34.33,34.47,34.31,34.45,54427.0
2016-09-08 14:20:00,34.47,34.6,34.41,34.59,40197.0,34.47,34.6,34.41,34.59,40197.0
2016-09-08 14:25:00,34.59,34.9,34.58,34.78,119659.0,34.59,34.9,34.58,34.78,119659.0
2016-09-08 14:30:00,34.76,34.95,34.66,34.67,79525.0,34.76,34.95,34.66,34.67,79525.0
2016-09-08 14:35:00,34.68,34.79,34.55,34.79,52839.0,34.68,34.79,34.55,34.79,52839.0
2016-09-08 14:40:00,34.79,34.82,34.67,34.67,40350.0,34.79,34.82,34.67,34.67,40350.0
2016-09-08 14:45:00,34.66,34.7,34.6,34.63,39270.0,34.66,34.7,34.6,34.63,39270.0
2016-09-08 14:50:00,34.62,34.72,34.6,34.7,25700.0,34.62,34.72,34.6,34.7,25700.0
2016-09-08 14:55:00,34.7,34.94,34.7,34.87,68270.0,34.7,34.94,34.7,34.87,68270.0
2016-09-08 15:00:00,34.87,34.94,34.85,34.9,76370.0,34.87,34.94,34.85,34.9,76370.0
2016-09-08 15:05:00,34.89,35.19,34.88,35.11,157075.0,34.89,35.19,34.88,35.11,157075.0
2016-09-08 15:10:00,35.11,35.37,35.04,35.36,162182.0,35.11,35.37,35.04,35.36,162182.0
2016-09-08 15:15:00,35.37,35.73,35.31,35.7,181614.0,35.37,35.73,35.31,35.7,181614.0
2016-09-08 15:20:00,35.68,35.68,35.41,35.54,161993.0,35.68,35.68,35.41,35.54,161993.0
2016-09-08 15:25:00,35.57,35.63,35.38,35.47,173789.0,35.57,35.63,35.38,35.47,173789.0
2016-09-08 15:30:00,35.47,35.54,35.31,35.38,133149.0,35.47,35.54,35.31,35.38,133149.0
2016-09-08 15:35:00,35.38,35.43,35.32,35.39,162657.0,35.38,35.43,35.32,35.39,162657.0
2016-09-08 15:40:00,35.4,35.5,35.39,35.49,114063.0,35.4,35.5,35.39,35.49,114063.0
2016-09-08 15:45:00,35.49,35.49,35.26,35.27,206325.0,35.49,35.49,35.26,35.27,206325.0
2016-09-08 15:50:00,35.28,35.36,35.15,35.22,170104.0,35.28,35.36,35.15,35.22,170104.0
2016-09-08 15:55:00,35.23,35.59,35.23,35.27,399427.0,35.23,35.59,35.23,35.27,399427.0
2016-09-09 09:30:00,39.4,39.98,38.4,38.9,1036357.0,39.4,39.98,38.4,38.9,1036357.0
2016-09-09 09:35:00,38.91,39.25,37.97,38.47,688608.0,38.91,39.25,37.97,38.47,688608.0
2016-09-09 09:40:00,38.46,38.96,38.28,38.78,477388.0,38.46,38.96,38.28,38.78,477388.0
2016-09-09 09:45:00,38.78,39.38,38.67,38.77,392827.0,38.78,39.38,38.67,38.77,392827.0
2016-09-09 09:50:00,38.8,39.09,38.38,38.38,223295.0,38.8,39.09,38.38,38.38,223295.0
2016-09-09 09:55:00,38.4,38.69,38.3,38.62,142078.0,38.4,38.69,38.3,38.62,142078.0
2016-09-09 10:00:00,38.62,38.68,38.11,38.55,233351.0,38.62,38.68,38.11,38.55,233351.0
2016-09-09 10:05:00,38.55,38.82,38.37,38.49,126672.0,38.55,38.82,38.37,38.49,126672.0
2016-09-09 10:10:00,38.5,38.51,38.33,38.4,125810.0,38.5,38.51,38.33,38.4,125810.0
2016-09-09 10:15:00,38.4,38.74,38.33,38.39,186347.0,38.4,38.74,38.33,38.39,186347.0
2016-09-09 10:20:00,38.38,38.56,38.34,38.5,79578.0,38.38,38.56,38.34,38.5,79578.0
2016-09-09 10:25:00,38.51,38.66,37.95,38.0,224549.0,38.51,38.66,37.95,38.0,224549.0
2016-09-09 10:30:00,38.05,38.31,37.96,38.13,227414.0,38.05,38.31,37.96,38.13,227414.0
2016-09-09 10:35:00,38.11,38.3,38.0,38.17,132263.0,38.11,38.3,38.0,38.17,132263.0
2016-09-09 10:40:00,38.24,38.3,38.05,38.18,63292.0,38.24,38.3,38.05,38.18,63292.0
2016-09-09 10:45:00,38.18,38.19,38.0,38.05,135095.0,38.18,38.19,38.0,38.05,135095.0
2016-09-09 10:50:00,38.07,38.3,38.07,38.24,77615.0,38.07,38.3,38.07,38.24,77615.0
2016-09-09 10:55:00,38.24,38.39,38.22,38.39,84658.0,38.24,38.39,38.22,38.39,84658.0
2016-09-09 11:00:00,38.37,38.72,38.37,38.46,175686.0,38.37,38.72,38.37,38.46,175686.0
2016-09-09 11:05:00,38.46,38.56,38.39,38.45,32517.0,38.46,38.56,38.39,38.45,32517.0
2016-09-09 11:10:00,38.45,38.48,38.09,38.21,130332.0,38.45,38.48,38.09,38.21,130332.0
2016-09-09 11:15:00,38.2,38.21,37.65,37.88,213190.0,38.2,38.21,37.65,37.88,213190.0
2016-09-09 11:20:00,37.9,37.92,37.53,37.58,224756.0,37.9,37.92,37.53,37.58,224756.0
2016-09-09 11:25:00,37.58,37.75,37.56,37.72,101365.0,37.58,37.75,37.56,37.72,101365.0
2016-09-09 11:30:00,37.72,37.96,37.71,37.9,172031.0,37.72,37.96,37.71,37.9,172031.0
2016-09-09 11:35:00,37.89,38.14,37.89,38.04,152009.0,37.89,38.14,37.89,38.04,152009.0
2016-09-09 11:40:00,38.04,38.09,37.84,38.0,86077.0,38.04,38.09,37.84,38.0,86077.0
2016-09-09 11:45:00,38.0,38.01,37.85,37.92,60584.0,38.0,38.01,37.85,37.92,60584.0
2016-09-09 11:50:00,37.94,37.97,37.83,37.91,80010.0,37.94,37.97,37.83,37.91,80010.0
2016-09-09 11:55:00,37.9,37.95,37.76,37.89,89625.0,37.9,37.95,37.76,37.89,89625.0
2016-09-09 12:00:00,37.9,37.97,37.83,37.95,38045.0,37.9,37.97,37.83,37.95,38045.0
2016-09-09 12:05:00,37.96,37.96,37.63,37.76,127486.0,37.96,37.96,37.63,37.76,127486.0
2016-09-09 12:10:00,37.79,37.84,37.68,37.75,37719.0,37.79,37.84,37.68,37.75,37719.0
2016-09-09 12:15:00,37.75,37.77,37.65,37.75,48429.0,37.75,37.77,37.65,37.75,48429.0
2016-09-09 12:20:00,37.75,37.84,37.68,37.76,39959.0,37.75,37.84,37.68,37.76,39959.0
2016-09-09 12:25:00,37.75,38.12,37.7,38.05,155420.0,37.75,38.12,37.7,38.05,155420.0
2016-09-09 12:30:00,38.06,38.06,37.96,38.0,115866.0,38.06,38.06,37.96,38.0,115866.0
2016-09-09 12:35:00,38.0,38.01,37.88,37.92,62181.0,38.0,38.01,37.88,37.92,62181.0
2016-09-09 12:40:00,37.93,37.97,37.76,37.79,47010.0,37.93,37.97,37.76,37.79,47010.0
2016-09-09 12:45:00,37.78,37.81,37.67,37.79,58644.0,37.78,37.81,37.67,37.79,58644.0
2016-09-09 12:50:00,37.8,37.84,37.74,37.8,66263.0,37.8,37.84,37.74,37.8,66263.0
2016-09-09 12:55:00,37.8,37.83,37.71,37.75,73011.0,37.8,37.83,37.71,37.75,73011.0
2016-09-09 13:00:00,37.78,37.87,37.75,37.77,26445.0,37.78,37.87,37.75,37.77,26445.0
2016-09-09 13:05:00,37.76,37.76,37.6,37.61,52185.0,37.76,37.76,37.6,37.61,52185.0
2016-09-09 13:10:00,37.6,37.63,37.23,37.26,173851.0,37.6,37.63,37.23,37.26,173851.0
2016-09-09 13:15:00,37.25,37.33,37.14,37.29,106415.0,37.25,37.33,37.14,37.29,106415.0
2016-09-09 13:20:00,37.31,37.4,37.05,37.14,91582.0,37.31,37.4,37.05,37.14,91582.0
2016-09-09 13:25:00,37.12,37.21,37.03,37.05,59883.0,37.12,37.21,37.03,37.05,59883.0
2016-09-09 13:30:00,37.07,37.31,37.05,37.11,91417.0,37.07,37.31,37.05,37.11,91417.0
2016-09-09 13:35:00,37.11,37.24,37.11,37.17,32552.0,37.11,37.24,37.11,37.17,32552.0
2016-09-09 13:40:00,37.18,37.18,36.89,36.94,83162.0,37.18,37.18,36.89,36.94,83162.0
2016-09-09 13:45:00,36.95,37.08,36.91,37.01,53682.0,36.95,37.08,36.91,37.01,53682.0
2016-09-09 13:50:00,37.0,37.13,36.97,37.12,67957.0,37.0,37.13,36.97,37.12,67957.0
2016-09-09 13:55:00,37.08,37.11,36.96,37.06,106051.0,37.08,37.11,36.96,37.06,106051.0
2016-09-09 14:00:00,37.07,37.1,36.77,36.91,129644.0,37.07,37.1,36.77,36.91,129644.0
2016-09-09 14:05:00,36.9,37.05,36.89,36.93,92031.0,36.9,37.05,36.89,36.93,92031.0
2016-09-09 14:10:00,36.94,37.01,36.9,36.96,50243.0,36.94,37.01,36.9,36.96,50243.0
2016-09-09 14:15:00,36.97,37.28,36.96,37.18,95172.0,36.97,37.28,36.96,37.18,95172.0
2016-09-09 14:20:00,37.18,37.2,37.01,37.02,54684.0,37.18,37.2,37.01,37.02,54684.0
2016-09-09 14:25:00,37.07,37.09,36.91,36.99,54486.0,37.07,37.09,36.91,36.99,54486.0
2016-09-09 14:30:00,37.0,37.07,36.92,36.95,50210.0,37.0,37.07,36.92,36.95,50210.0
2016-09-09 14:35:00,36.93,37.0,36.9,36.9,46354.0,36.93,37.0,36.9,36.9,46354.0
2016-09-09 14:40:00,36.93,36.94,36.57,36.68,126648.0,36.93,36.94,36.57,36.68,126648.0
2016-09-09 14:45:00,36.69,36.79,36.54,36.6,80389.0,36.69,36.79,36.54,36.6,80389.0
2016-09-09 14:50:00,36.6,36.75,36.6,36.61,82244.0,36.6,36.75,36.6,36.61,82244.0
2016-09-09 14:55:00,36.63,36.76,36.63,36.75,61650.0,36.63,36.76,36.63,36.75,61650.0
2016-09-09 15:00:00,36.75,36.91,36.73,36.79,95587.0,36.75,36.91,36.73,36.79,95587.0
2016-09-09 15:05:00,36.75,36.78,36.56,36.67,57698.0,36.75,36.78,36.56,36.67,57698.0
2016-09-09 15:10:00,36.67,36.71,36.52,36.61,59944.0,36.67,36.71,36.52,36.61,59944.0
2016-09-09 15:15:00,36.62,36.71,36.51,36.53,60965.0,36.62,36.71,36.51,36.53,60965.0
2016-09-09 15:20:00,36.53,36.62,36.46,36.59,74853.0,36.53,36.62,36.46,36.59,74853.0
2016-09-09 15:25:00,36.58,36.88,36.58,36.87,146269.0,36.58,36.88,36.58,36.87,146269.0
2016-09-09 15:30:00,36.86,37.03,36.8,36.81,113889.0,36.86,37.03,36.8,36.81,113889.0
2016-09-09 15:35:00,36.81,36.88,36.76,36.8,73845.0,36.81,36.88,36.76,36.8,73845.0
2016-09-09 15:40:00,36.8,36.85,36.48,36.5,145915.0,36.8,36.85,36.48,36.5,145915.0
2016-09-09 15:45:00,36.5,36.58,36.44,36.47,208443.0,36.5,36.58,36.44,36.47,208443.0
2016-09-09 15:50:00,36.46,36.5,36.42,36.47,197837.0,36.46,36.5,36.42,36.47,197837.0
2016-09-09 15:55:00,36.46,36.47,36.3,36.35,272256.0,36.46,36.47,36.3,36.35,272256.0
2016-09-12 09:30:00,35.77,36.71,35.5,36.61,141601.0,35.77,36.71,35.5,36.61,141601.0
2016-09-12 09:35:00,36.66,37.26,36.47,37.23,140387.0,36.66,37.26,36.47,37.23,140387.0
2016-09-12 09:40:00,37.18,37.21,36.46,36.69,107699.0,37.18,37.21,36.46,36.69,107699.0
2016-09-12 09:45:00,36.65,36.7,35.86,36.19,105584.0,36.65,36.7,35.86,36.19,105584.0
2016-09-12 09:50:00,36.18,36.22,35.91,36.22,87260.0,36.18,36.22,35.91,36.22,87260.0
2016-09-12 09:55:00,36.23,36.58,36.22,36.45,48218.0,36.23,36.58,36.22,36.45,48218.0
2016-09-12 10:00:00,36.45,36.53,36.38,36.4,66543.0,36.45,36.53,36.38,36.4,66543.0
2016-09-12 10:05:00,36.41,36.59,36.28,36.35,65504.0,36.41,36.59,36.28,36.35,65504.0
2016-09-12 10:10:00,36.41,36.49,36.32,36.43,29505.0,36.41,36.49,36.32,36.43,29505.0
2016-09-12 10:15:00,36.44,36.54,36.33,36.44,52320.0,36.44,36.54,36.33,36.44,52320.0
2016-09-12 10:20:00,36.46,36.5,36.29,36.31,46672.0,36.46,36.5,36.29,36.31,46672.0
2016-09-12 10:25:00,36.34,36.38,36.18,36.29,62644.0,36.34,36.38,36.18,36.29,62644.0
2016-09-12 10:30:00,36.29,36.3,36.01,36.02,67075.0,36.29,36.3,36.01,36.02,67075.0
2016-09-12 10:35:00,36.05,36.05,35.76,35.82,64564.0,36.05,36.05,35.76,35.82,64564.0
2016-09-12 10:40:00,35.83,35.99,35.83,35.95,47076.0,35.83,35.99,35.83,35.95,47076.0
2016-09-12 10:45:00,35.97,36.02,35.85,36.01,55120.0,35.97,36.02,35.85,36.01,55120.0
2016-09-12 10:50:00,36.01,36.26,35.99,36.26,34229.0,36.01,36.26,35.99,36.26,34229.0
2016-09-12 10:55:00,36.23,36.4,36.16,36.37,13108.0,36.23,36.4,36.16,36.37,13108.0
2016-09-12 11:00:00,36.34,36.35,36.18,36.2,21162.0,36.34,36.35,36.18,36.2,21162.0
2016-09-12 11:05:00,36.2,36.4,36.19,36.4,12272.0,36.2,36.4,36.19,36.4,12272.0
2016-09-12 11:10:00,36.38,36.45,36.3,36.4,16697.0,36.38,36.45,36.3,36.4,16697.0
2016-09-12 11:15:00,36.38,36.39,36.26,36.3,31414.0,36.38,36.39,36.26,36.3,31414.0
2016-09-12 11:20:00,36.3,36.44,36.27,36.41,73276.0,36.3,36.44,36.27,36.41,73276.0
2016-09-12 11:25:00,36.44,36.48,36.35,36.39,12975.0,36.44,36.48,36.35,36.39,12975.0
2016-09-12 11:30:00,36.37,36.38,36.21,36.24,24791.0,36.37,36.38,36.21,36.24,24791.0
2016-09-12 11:35:00,36.26,36.36,36.22,36.31,12197.0,36.26,36.36,36.22,36.31,12197.0
2016-09-12 11:40:00,36.32,36.38,36.25,36.3,18967.0,36.32,36.38,36.25,36.3,18967.0
2016-09-12 11:45:00,36.32,36.33,36.24,36.3,32435.0,36.32,36.33,36.24,36.3,32435.0
2016-09-12 11:50:00,36.34,36.39,36.3,36.3,33830.0,36.34,36.39,36.3,36.3,33830.0
2016-09-12 11:55:00,36.3,36.39,36.26,36.32,97492.0,36.3,36.39,36.26,36.32,97492.0
2016-09-12 12:00:00,36.31,36.32,36.23,36.23,19242.0,36.31,36.32,36.23,36.23,19242.0
2016-09-12 12:05:00,36.23,36.26,36.03,36.14,15471.0,36.23,36.26,36.03,36.14,15471.0
2016-09-12 12:10:00,36.15,36.19,35.97,36.05,12264.0,36.15,36.19,35.97,36.05,12264.0
2016-09-12 12:15:00,36.05,36.12,36.0,36.02,17043.0,36.05,36.12,36.0,36.02,17043.0
2016-09-12 12:20:00,36.04,36.14,36.01,36.02,19878.0,36.04,36.14,36.01,36.02,19878.0
2016-09-12 12:25:00,36.03,36.13,35.99,36.11,18400.0,36.03,36.13,35.99,36.11,18400.0
2016-09-12 12:30:00,36.16,36.16,35.95,35.95,11931.0,36.16,36.16,35.95,35.95,11931.0
2016-09-12 12:35:00,35.97,36.14,35.97,36.02,9722.0,35.97,36.14,35.97,36.02,9722.0
2016-09-12 12:40:00,35.99,36.0,35.84,35.84,27759.0,35.99,36.0,35.84,35.84,27759.0
2016-09-12 12:45:00,35.84,35.91,35.75,35.8,66963.0,35.84,35.91,35.75,35.8,66963.0
2016-09-12 12:50:00,35.81,35.92,35.81,35.85,50418.0,35.81,35.92,35.81,35.85,50418.0
2016-09-12 12:55:00,35.85,35.89,35.75,35.77,40924.0,35.85,35.89,35.75,35.77,40924.0
2016-09-12 13:00:00,35.77,35.79,35.63,35.63,44760.0,35.77,35.79,35.63,35.63,44760.0
2016-09-12 13:05:00,35.66,35.7,35.45,35.53,74307.0,35.66,35.7,35.45,35.53,74307.0
2016-09-12 13:10:00,35.54,35.63,35.43,35.51,71307.0,35.54,35.63,35.43,35.51,71307.0
2016-09-12 13:15:00,35.56,35.73,35.34,35.37,73988.0,35.56,35.73,35.34,35.37,73988.0
2016-09-12 13:20:00,35.34,35.4,35.15,35.28,47004.0,35.34,35.4,35.15,35.28,47004.0
2016-09-12 13:25:00,35.24,35.37,35.14,35.17,59301.0,35.24,35.37,35.14,35.17,59301.0
2016-09-12 13:30:00,35.17,35.22,35.09,35.11,58574.0,35.17,35.22,35.09,35.11,58574.0
2016-09-12 13:35:00,35.12,35.25,35.07,35.19,82005.0,35.12,35.25,35.07,35.19,82005.0
2016-09-12 13:40:00,35.2,35.21,34.96,35.12,76040.0,35.2,35.21,34.96,35.12,76040.0
2016-09-12 13:45:00,35.12,35.2,35.06,35.2,51720.0,35.12,35.2,35.06,35.2,51720.0
2016-09-12 13:50:00,35.2,35.54,35.2,35.54,104217.0,35.2,35.54,35.2,35.54,104217.0
2016-09-12 13:55:00,35.51,35.74,35.49,35.7,36186.0,35.51,35.74,35.49,35.7,36186.0
2016-09-12 14:00:00,35.69,36.2,35.69,36.0,107655.0,35.69,36.2,35.69,36.0,107655.0
2016-09-12 14:05:00,36.0,36.25,35.98,36.01,58411.0,36.0,36.25,35.98,36.01,58411.0
2016-09-12 14:10:00,36.05,36.3,35.99,36.26,78391.0,36.05,36.3,35.99,36.26,78391.0
2016-09-12 14:15:00,36.29,36.4,36.19,36.32,55960.0,36.29,36.4,36.19,36.32,55960.0
2016-09-12 14:20:00,36.33,36.4,36.19,36.26,40820.0,36.33,36.4,36.19,36.26,40820.0
2016-09-12 14:25:00,36.27,36.38,36.24,36.34,38146.0,36.27,36.38,36.24,36.34,38146.0
2016-09-12 14:30:00,36.37,36.46,36.34,36.43,67130.0,36.37,36.46,36.34,36.43,67130.0
2016-09-12 14:35:00,36.44,36.77,36.43,36.65,80885.0,36.44,36.77,36.43,36.65,80885.0
2016-09-12 14:40:00,36.64,36.71,36.59,36.7,29517.0,36.64,36.71,36.59,36.7,29517.0
2016-09-12 14:45:00,36.71,36.71,36.53,36.56,46937.0,36.71,36.71,36.53,36.56,46937.0
2016-09-12 14:50:00,36.56,36.56,36.42,36.42,39388.0,36.56,36.56,36.42,36.42,39388.0
2016-09-12 14:55:00,36.47,36.5,36.46,36.49,32052.0,36.47,36.5,36.46,36.49,32052.0
2016-09-12 15:00:00,36.48,36.51,36.45,36.48,27873.0,36.48,36.51,36.45,36.48,27873.0
2016-09-12 15:05:00,36.47,36.51,36.45,36.5,33214.0,36.47,36.51,36.45,36.5,33214.0
2016-09-12 15:10:00,36.5,36.51,36.41,36.43,40596.0,36.5,36.51,36.41,36.43,40596.0
2016-09-12 15:15:00,36.45,36.45,36.34,36.39,42130.0,36.45,36.45,36.34,36.39,42130.0
2016-09-12 15:20:00,36.38,36.45,36.33,36.44,31839.0,36.38,36.45,36.33,36.44,31839.0
2016-09-12 15:25:00,36.45,36.47,36.38,36.39,28436.0,36.45,36.47,36.38,36.39,28436.0
2016-09-12 15:30:00,36.39,36.4,36.26,36.3,53491.0,36.39,36.4,36.26,36.3,53491.0
2016-09-12 15:35:00,36.31,36.35,36.21,36.33,47400.0,36.31,36.35,36.21,36.33,47400.0
2016-09-12 15:40:00,36.33,36.34,36.21,36.25,76626.0,36.33,36.34,36.21,36.25,76626.0
2016-09-12 15:45:00,36.27,36.3,36.14,36.14,87163.0,36.27,36.3,36.14,36.14,87163.0
2016-09-12 15:50:00,36.14,36.19,36.01,36.11,111513.0,36.14,36.19,36.01,36.11,111513.0
2016-09-12 15:55:00,36.12,36.2,36.09,36.15,230312.0,36.12,36.2,36.09,36.15,230312.0
2016-09-13 09:30:00,35.55,35.9,35.5,35.89,27401.0,35.55,35.9,35.5,35.89,27401.0
2016-09-13 09:35:00,35.88,36.4,35.84,36.38,39170.0,35.88,36.4,35.84,36.38,39170.0
2016-09-13 09:40:00,36.39,36.68,36.34,36.68,39895.0,36.39,36.68,36.34,36.68,39895.0
2016-09-13 09:45:00,36.62,36.79,36.45,36.45,20159.0,36.62,36.79,36.45,36.45,20159.0
2016-09-13 09:50:00,36.5,36.5,35.99,36.02,27962.0,36.5,36.5,35.99,36.02,27962.0
2016-09-13 09:55:00,36.01,36.01,35.85,35.94,28539.0,36.01,36.01,35.85,35.94,28539.0
2016-09-13 10:00:00,35.94,35.98,35.88,35.92,29696.0,35.94,35.98,35.88,35.92,29696.0
2016-09-13 10:05:00,35.95,35.99,35.88,35.91,21683.0,35.95,35.99,35.88,35.91,21683.0
2016-09-13 10:10:00,35.91,35.91,35.77,35.8,40616.0,35.91,35.91,35.77,35.8,40616.0
2016-09-13 10:15:00,35.8,35.94,35.78,35.91,13800.0,35.8,35.94,35.78,35.91,13800.0
2016-09-13 10:20:00,35.89,35.93,35.81,35.82,10948.0,35.89,35.93,35.81,35.82,10948.0
2016-09-13 10:25:00,35.82,35.95,35.75,35.85,16607.0,35.82,35.95,35.75,35.85,16607.0
2016-09-13 10:30:00,35.85,35.93,35.74,35.93,16750.0,35.85,35.93,35.74,35.93,16750.0
2016-09-13 10:35:00,35.92,36.01,35.89,35.97,42488.0,35.92,36.01,35.89,35.97,42488.0
2016-09-13 10:40:00,35.99,36.08,35.98,36.0,9351.0,35.99,36.08,35.98,36.0,9351.0
2016-09-13 10:45:00,36.02,36.18,35.98,36.03,16849.0,36.02,36.18,35.98,36.03,16849.0
2016-09-13 10:50:00,36.04,36.08,35.98,36.02,12399.0,36.04,36.08,35.98,36.02,12399.0
2016-09-13 10:55:00,35.98,36.01,35.9,35.9,22393.0,35.98,36.01,35.9,35.9,22393.0
2016-09-13 11:00:00,35.86,36.12,35.86,36.05,16273.0,35.86,36.12,35.86,36.05,16273.0
2016-09-13 11:05:00,36.03,36.09,35.94,35.99,10485.0,36.03,36.09,35.94,35.99,10485.0
2016-09-13 11:10:00,35.96,35.99,35.87,35.87,22141.0,35.96,35.99,35.87,35.87,22141.0
2016-09-13 11:15:00,35.86,35.86,35.75,35.81,13029.0,35.86,35.86,35.75,35.81,13029.0
2016-09-13 11:20:00,35.82,35.95,35.78,35.92,16451.0,35.82,35.95,35.78,35.92,16451.0
2016-09-13 11:25:00,35.91,35.91,35.76,35.81,9900.0,35.91,35.91,35.76,35.81,9900.0
2016-09-13 11:30:00,35.8,35.85,35.71,35.77,16891.0,35.8,35.85,35.71,35.77,16891.0
2016-09-13 11:35:00,35.73,35.8,35.71,35.74,12080.0,35.73,35.8,35.71,35.74,12080.0
2016-09-13 11:40:00,35.73,35.81,35.69,35.7,10200.0,35.73,35.81,35.69,35.7,10200.0
2016-09-13 11:45:00,35.68,35.69,35.56,35.64,29311.0,35.68,35.69,35.56,35.64,29311.0
2016-09-13 11:50:00,35.65,35.8,35.62,35.76,16831.0,35.65,35.8,35.62,35.76,16831.0
2016-09-13 11:55:00,35.75,35.79,35.73,35.77,11005.0,35.75,35.79,35.73,35.77,11005.0
2016-09-13 12:00:00,35.77,35.8,35.6,35.6,20052.0,35.77,35.8,35.6,35.6,20052.0
2016-09-13 12:05:00,35.62,35.72,35.61,35.63,8288.0,35.62,35.72,35.61,35.63,8288.0
2016-09-13 12:10:00,35.65,35.69,35.58,35.69,12369.0,35.65,35.69,35.58,35.69,12369.0
2016-09-13 12:15:00,35.67,35.76,35.65,35.67,5350.0,35.67,35.76,35.65,35.67,5350.0
2016-09-13 12:20:00,35.66,35.66,35.45,35.54,37358.0,35.66,35.66,35.45,35.54,37358.0
2016-09-13 12:25:00,35.49,35.51,35.39,35.46,9090.0,35.49,35.51,35.39,35.46,9090.0
2016-09-13 12:30:00,35.5,35.64,35.46,35.5,24456.0,35.5,35.64,35.46,35.5,24456.0
2016-09-13 12:35:00,35.49,35.65,35.48,35.63,11837.0,35.49,35.65,35.48,35.63,11837.0
2016-09-13 12:40:00,35.61,35.62,35.55,35.6,17227.0,35.61,35.62,35.55,35.6,17227.0
2016-09-13 12:45:00,35.63,35.63,35.56,35.58,6665.0,35.63,35.63,35.56,35.58,6665.0
2016-09-13 12:50:00,35.57,35.58,35.46,35.52,10800.0,35.57,35.58,35.46,35.52,10800.0
2016-09-13 12:55:00,35.52,35.53,35.41,35.47,15816.0,35.52,35.53,35.41,35.47,15816.0
2016-09-13 13:00:00,35.45,35.51,35.44,35.48,7661.0,35.45,35.51,35.44,35.48,7661.0
2016-09-13 13:05:00,35.48,35.51,35.47,35.51,8320.0,35.48,35.51,35.47,35.51,8320.0
2016-09-13 13:10:00,35.48,35.6,35.48,35.56,6992.0,35.48,35.6,35.48,35.56,6992.0
2016-09-13 13:15:00,35.56,35.74,35.56,35.73,16336.0,35.56,35.74,35.56,35.73,16336.0
2016-09-13 13:20:00,35.74,35.8,35.59,35.59,28725.0,35.74,35.8,35.59,35.59,28725.0
2016-09-13 13:25:00,35.6,35.79,35.59,35.79,12461.0,35.6,35.79,35.59,35.79,12461.0
2016-09-13 13:30:00,35.79,35.95,35.65,35.66,28759.0,35.79,35.95,35.65,35.66,28759.0
2016-09-13 13:35:00,35.69,35.8,35.66,35.72,9781.0,35.69,35.8,35.66,35.72,9781.0
2016-09-13 13:40:00,35.74,35.75,35.58,35.63,13183.0,35.74,35.75,35.58,35.63,13183.0
2016-09-13 13:45:00,35.66,35.69,35.6,35.62,8509.0,35.66,35.69,35.6,35.62,8509.0
2016-09-13 13:50:00,35.66,35.69,35.49,35.5,11847.0,35.66,35.69,35.49,35.5,11847.0
2016-09-13 13:55:00,35.53,35.6,35.43,35.51,9539.0,35.53,35.6,35.43,35.51,9539.0
2016-09-13 14:00:00,35.49,35.53,35.45,35.47,9920.0,35.49,35.53,35.45,35.47,9920.0
2016-09-13 14:05:00,35.53,35.53,35.47,35.52,4148.0,35.53,35.53,35.47,35.52,4148.0
2016-09-13 14:10:00,35.53,35.56,35.43,35.48,10493.0,35.53,35.56,35.43,35.48,10493.0
2016-09-13 14:15:00,35.48,35.48,35.37,35.4,18626.0,35.48,35.48,35.37,35.4,18626.0
2016-09-13 14:20:00,35.4,35.45,35.34,35.36,15321.0,35.4,35.45,35.34,35.36,15321.0
2016-09-13 14:25:00,35.38,35.4,35.29,35.31,32049.0,35.38,35.4,35.29,35.31,32049.0
2016-09-13 14:30:00,35.32,35.33,35.19,35.24,17810.0,35.32,35.33,35.19,35.24,17810.0
2016-09-13 14:35:00,35.24,35.33,35.23,35.31,14816.0,35.24,35.33,35.23,35.31,14816.0
2016-09-13 14:40:00,35.31,35.38,35.28,35.38,13365.0,35.31,35.38,35.28,35.38,13365.0
2016-09-13 14:45:00,35.39,35.44,35.35,35.44,11849.0,35.39,35.44,35.35,35.44,11849.0
2016-09-13 14:50:00,35.44,35.46,35.37,35.39,16820.0,35.44,35.46,35.37,35.39,16820.0
2016-09-13 14:55:00,35.39,35.4,35.32,35.32,10728.0,35.39,35.4,35.32,35.32,10728.0
2016-09-13 15:00:00,35.31,35.34,35.24,35.29,35462.0,35.31,35.34,35.24,35.29,35462.0
2016-09-13 15:05:00,35.29,35.33,35.25,35.32,29524.0,35.29,35.33,35.25,35.32,29524.0
2016-09-13 15:10:00,35.32,35.33,35.27,35.31,9391.0,35.32,35.33,35.27,35.31,9391.0
2016-09-13 15:15:00,35.3,35.46,35.3,35.42,17285.0,35.3,35.46,35.3,35.42,17285.0
2016-09-13 15:20:00,35.43,35.57,35.43,35.56,31070.0,35.43,35.57,35.43,35.56,31070.0
2016-09-13 15:25:00,35.57,35.75,35.56,35.72,38802.0,35.57,35.75,35.56,35.72,38802.0
2016-09-13 15:30:00,35.72,35.79,35.68,35.7,31257.0,35.72,35.79,35.68,35.7,31257.0
2016-09-13 15:35:00,35.7,35.82,35.68,35.8,33694.0,35.7,35.82,35.68,35.8,33694.0
2016-09-13 15:40:00,35.79,35.8,35.63,35.68,77719.0,35.79,35.8,35.63,35.68,77719.0
2016-09-13 15:45:00,35.68,35.78,35.64,35.77,67705.0,35.68,35.78,35.64,35.77,67705.0
2016-09-13 15:50:00,35.76,35.91,35.75,35.91,88742.0,35.76,35.91,35.75,35.91,88742.0
2016-09-13 15:55:00,35.9,35.9,35.72,35.75,142049.0,35.9,35.9,35.72,35.75,142049.0
2016-09-14 09:30:00,36.09,36.26,35.87,35.92,33162.0,36.09,36.26,35.87,35.92,33162.0
2016-09-14 09:35:00,35.91,35.92,35.51,35.67,21524.0,35.91,35.92,35.51,35.67,21524.0
2016-09-14 09:40:00,35.63,35.63,35.2,35.28,37119.0,35.63,35.63,35.2,35.28,37119.0
2016-09-14 09:45:00,35.35,35.35,34.81,34.83,49791.0,35.35,35.35,34.81,34.83,49791.0
2016-09-14 09:50:00,34.85,34.88,34.51,34.79,54684.0,34.85,34.88,34.51,34.79,54684.0
2016-09-14 09:55:00,34.79,35.09,34.66,34.94,33866.0,34.79,35.09,34.66,34.94,33866.0
2016-09-14 10:00:00,34.99,35.15,34.83,35.0,13045.0,34.99,35.15,34.83,35.0,13045.0
2016-09-14 10:05:00,35.01,35.24,35.01,35.23,24132.0,35.01,35.24,35.01,35.23,24132.0
2016-09-14 10:10:00,35.2,35.25,34.97,35.2,35068.0,35.2,35.25,34.97,35.2,35068.0
2016-09-14 10:15:00,35.2,35.35,35.17,35.22,15526.0,35.2,35.35,35.17,35.22,15526.0
2016-09-14 10:20:00,35.22,35.4,35.22,35.34,17250.0,35.22,35.4,35.22,35.34,17250.0
2016-09-14 10:25:00,35.36,35.36,35.06,35.24,15440.0,35.36,35.36,35.06,35.24,15440.0
2016-09-14 10:30:00,35.24,35.35,35.22,35.24,16690.0,35.24,35.35,35.22,35.24,16690.0
2016-09-14 10:35:00,35.21,35.37,35.12,35.15,10829.0,35.21,35.37,35.12,35.15,10829.0
2016-09-14 10:40:00,35.13,35.13,34.9,34.9,20624.0,35.13,35.13,34.9,34.9,20624.0
2016-09-14 10:45:00,34.93,35.0,34.83,34.84,16232.0,34.93,35.0,34.83,34.84,16232.0
2016-09-14 10:50:00,34.81,34.92,34.77,34.82,11469.0,34.81,34.92,34.77,34.82,11469.0
2016-09-14 10:55:00,34.83,34.94,34.77,34.83,14541.0,34.83,34.94,34.77,34.83,14541.0
2016-09-14 11:00:00,34.84,35.08,34.83,35.06,21998.0,34.84,35.08,34.83,35.06,21998.0
2016-09-14 11:05:00,35.06,35.11,34.93,34.99,21447.0,35.06,35.11,34.93,34.99,21447.0
2016-09-14 11:10:00,34.9,35.01,34.81,34.96,12892.0,34.9,35.01,34.81,34.96,12892.0
2016-09-14 11:15:00,34.98,35.05,34.92,34.97,17320.0,34.98,35.05,34.92,34.97,17320.0
2016-09-14 11:20:00,34.99,35.04,34.93,34.98,9787.0,34.99,35.04,34.93,34.98,9787.0
2016-09-14 11:25:00,34.99,35.02,34.91,34.92,7220.0,34.99,35.02,34.91,34.92,7220.0
2016-09-14 11:30:00,34.89,34.92,34.74,34.77,17283.0,34.89,34.92,34.74,34.77,17283.0
2016-09-14 11:35:00,34.76,35.06,34.76,35.01,23264.0,34.76,35.06,34.76,35.01,23264.0
2016-09-14 11:40:00,35.04,35.21,35.03,35.09,30198.0,35.04,35.21,35.03,35.09,30198.0
2016-09-14 11:45:00,35.09,35.22,35.08,35.12,19589.0,35.09,35.22,35.08,35.12,19589.0
2016-09-14 11:50:00,35.16,35.24,35.15,35.23,14450.0,35.16,35.24,35.15,35.23,14450.0
2016-09-14 11:55:00,35.23,35.44,35.23,35.4,31203.0,35.23,35.44,35.23,35.4,31203.0
2016-09-14 12:00:00,35.41,35.54,35.36,35.51,14661.0,35.41,35.54,35.36,35.51,14661.0
2016-09-14 12:05:00,35.51,35.52,35.37,35.48,15671.0,35.51,35.52,35.37,35.48,15671.0
2016-09-14 12:10:00,35.49,35.56,35.41,35.55,12117.0,35.49,35.56,35.41,35.55,12117.0
2016-09-14 12:15:00,35.54,35.65,35.53,35.59,15107.0,35.54,35.65,35.53,35.59,15107.0
2016-09-14 12:20:00,35.62,35.64,35.57,35.6,9125.0,35.62,35.64,35.57,35.6,9125.0
2016-09-14 12:25:00,35.6,35.74,35.6,35.66,18201.0,35.6,35.74,35.6,35.66,18201.0
2016-09-14 12:30:00,35.64,35.64,35.53,35.57,11349.0,35.64,35.64,35.53,35.57,11349.0
2016-09-14 12:35:00,35.54,35.64,35.49,35.5,13221.0,35.54,35.64,35.49,35.5,13221.0
2016-09-14 12:40:00,35.49,35.53,35.43,35.49,9894.0,35.49,35.53,35.43,35.49,9894.0
2016-09-14 12:45:00,35.52,35.6,35.5,35.56,10839.0,35.52,35.6,35.5,35.56,10839.0
2016-09-14 12:50:00,35.56,35.64,35.56,35.64,5079.0,35.56,35.64,35.56,35.64,5079.0
2016-09-14 12:55:00,35.62,35.75,35.6,35.75,10401.0,35.62,35.75,35.6,35.75,10401.0
2016-09-14 13:00:00,35.73,35.76,35.72,35.72,14104.0,35.73,35.76,35.72,35.72,14104.0
2016-09-14 13:05:00,35.72,35.78,35.68,35.74,9202.0,35.72,35.78,35.68,35.74,9202.0
2016-09-14 13:10:00,35.75,35.84,35.74,35.8,30239.0,35.75,35.84,35.74,35.8,30239.0
2016-09-14 13:15:00,35.79,35.88,35.77,35.82,14456.0,35.79,35.88,35.77,35.82,14456.0
2016-09-14 13:20:00,35.82,35.91,35.76,35.87,14227.0,35.82,35.91,35.76,35.87,14227.0
2016-09-14 13:25:00,35.89,35.89,35.82,35.85,8882.0,35.89,35.89,35.82,35.85,8882.0
2016-09-14 13:30:00,35.85,35.91,35.83,35.86,9240.0,35.85,35.91,35.83,35.86,9240.0
2016-09-14 13:35:00,35.85,35.87,35.81,35.85,16125.0,35.85,35.87,35.81,35.85,16125.0
2016-09-14 13:40:00,35.84,35.87,35.82,35.84,14181.0,35.84,35.87,35.82,35.84,14181.0
2016-09-14 13:45:00,35.85,35.86,35.81,35.85,15101.0,35.85,35.86,35.81,35.85,15101.0
2016-09-14 13:50:00,35.86,35.9,35.81,35.88,16786.0,35.86,35.9,35.81,35.88,16786.0
2016-09-14 13:55:00,35.87,35.87,35.78,35.81,8141.0,35.87,35.87,35.78,35.81,8141.0
2016-09-14 14:00:00,35.8,35.88,35.72,35.74,32096.0,35.8,35.88,35.72,35.74,32096.0
2016-09-14 14:05:00,35.75,35.75,35.57,35.59,21929.0,35.75,35.75,35.57,35.59,21929.0
2016-09-14 14:10:00,35.56,35.56,35.45,35.53,23742.0,35.56,35.56,35.45,35.53,23742.0
2016-09-14 14:15:00,35.56,35.69,35.56,35.66,11842.0,35.56,35.69,35.56,35.66,11842.0
2016-09-14 14:20:00,35.67,35.77,35.66,35.76,10527.0,35.67,35.77,35.66,35.76,10527.0
2016-09-14 14:25:00,35.75,35.78,35.71,35.74,9327.0,35.75,35.78,35.71,35.74,9327.0
2016-09-14 14:30:00,35.73,35.76,35.69,35.72,7936.0,35.73,35.76,35.69,35.72,7936.0
2016-09-14 14:35:00,35.73,35.85,35.72,35.76,15589.0,35.73,35.85,35.72,35.76,15589.0
2016-09-14 14:40:00,35.75,35.84,35.73,35.81,9570.0,35.75,35.84,35.73,35.81,9570.0
2016-09-14 14:45:00,35.8,35.81,35.75,35.78,5032.0,35.8,35.81,35.75,35.78,5032.0
2016-09-14 14:50:00,35.77,35.82,35.72,35.72,11930.0,35.77,35.82,35.72,35.72,11930.0
2016-09-14 14:55:00,35.73,35.8,35.73,35.76,9201.0,35.73,35.8,35.73,35.76,9201.0
2016-09-14 15:00:00,35.76,35.81,35.7,35.77,18099.0,35.76,35.81,35.7,35.77,18099.0
2016-09-14 15:05:00,35.77,35.79,35.71,35.75,6672.0,35.77,35.79,35.71,35.75,6672.0
2016-09-14 15:10:00,35.74,35.75,35.7,35.71,12202.0,35.74,35.75,35.7,35.71,12202.0
2016-09-14 15:15:00,35.7,35.71,35.6,35.61,19073.0,35.7,35.71,35.6,35.61,19073.0
2016-09-14 15:20:00,35.61,35.66,35.6,35.63,17820.0,35.61,35.66,35.6,35.63,17820.0
2016-09-14 15:25:00,35.63,35.64,35.56,35.58,27032.0,35.63,35.64,35.56,35.58,27032.0
2016-09-14 15:30:00,35.57,35.63,35.56,35.61,10369.0,35.57,35.63,35.56,35.61,10369.0
2016-09-14 15:35:00,35.61,35.63,35.5,35.52,21912.0,35.61,35.63,35.5,35.52,21912.0
2016-09-14 15:40:00,35.52,35.62,35.51,35.56,33179.0,35.52,35.62,35.51,35.56,33179.0
2016-09-14 15:45:00,35.56,35.6,35.53,35.53,28402.0,35.56,35.6,35.53,35.53,28402.0
2016-09-14 15:50:00,35.53,35.55,35.47,35.49,56547.0,35.53,35.55,35.47,35.49,56547.0
2016-09-14 15:55:00,35.49,35.54,35.4,35.43,129499.0,35.49,35.54,35.4,35.43,129499.0
2016-09-15 09:30:00,35.31,35.51,35.1,35.16,17727.0,35.31,35.51,35.1,35.16,17727.0
2016-09-15 09:35:00,35.21,35.29,34.78,34.79,20343.0,35.21,35.29,34.78,34.79,20343.0
2016-09-15 09:40:00,34.86,35.16,34.82,34.94,24809.0,34.86,35.16,34.82,34.94,24809.0
2016-09-15 09:45:00,34.97,35.03,34.69,34.88,35501.0,34.97,35.03,34.69,34.88,35501.0
2016-09-15 09:50:00,34.95,35.23,34.95,35.2,7489.0,34.95,35.23,34.95,35.2,7489.0
2016-09-15 09:55:00,35.18,35.18,34.75,34.79,20735.0,35.18,35.18,34.75,34.79,20735.0
2016-09-15 10:00:00,34.8,34.97,34.74,34.74,16949.0,34.8,34.97,34.74,34.74,16949.0
2016-09-15 10:05:00,34.81,34.92,34.8,34.87,17060.0,34.81,34.92,34.8,34.87,17060.0
2016-09-15 10:10:00,34.82,35.14,34.78,35.14,62068.0,34.82,35.14,34.78,35.14,62068.0
2016-09-15 10:15:00,35.09,35.25,35.06,35.06,19518.0,35.09,35.25,35.06,35.06,19518.0
2016-09-15 10:20:00,35.05,35.1,34.91,34.92,10400.0,35.05,35.1,34.91,34.92,10400.0
2016-09-15 10:25:00,34.9,35.0,34.9,34.92,9285.0,34.9,35.0,34.9,34.92,9285.0
2016-09-15 10:30:00,34.91,34.96,34.76,34.81,28348.0,34.91,34.96,34.76,34.81,28348.0
2016-09-15 10:35:00,34.78,35.04,34.78,35.04,11402.0,34.78,35.04,34.78,35.04,11402.0
2016-09-15 10:40:00,35.04,35.04,34.86,34.9,7900.0,35.04,35.04,34.86,34.9,7900.0
2016-09-15 10:45:00,34.92,35.01,34.91,34.99,8199.0,34.92,35.01,34.91,34.99,8199.0
2016-09-15 10:50:00,35.0,35.13,34.99,35.01,6845.0,35.0,35.13,34.99,35.01,6845.0
2016-09-15 10:55:00,35.03,35.05,34.96,34.98,14530.0,35.03,35.05,34.96,34.98,14530.0
2016-09-15 11:00:00,35.01,35.05,34.95,35.02,7438.0,35.01,35.05,34.95,35.02,7438.0
2016-09-15 11:05:00,35.03,35.05,34.97,34.99,5778.0,35.03,35.05,34.97,34.99,5778.0
2016-09-15 11:10:00,35.0,35.06,34.97,35.06,8366.0,35.0,35.06,34.97,35.06,8366.0
2016-09-15 11:15:00,35.07,35.23,35.07,35.16,22259.0,35.07,35.23,35.07,35.16,22259.0
2016-09-15 11:20:00,35.18,35.22,35.12,35.17,22021.0,35.18,35.22,35.12,35.17,22021.0
2016-09-15 11:25:00,35.18,35.35,35.18,35.32,16284.0,35.18,35.35,35.18,35.32,16284.0
2016-09-15 11:30:00,35.31,35.35,35.16,35.2,22150.0,35.31,35.35,35.16,35.2,22150.0
2016-09-15 11:35:00,35.22,35.25,35.08,35.08,9798.0,35.22,35.25,35.08,35.08,9798.0
2016-09-15 11:40:00,35.07,35.12,35.02,35.02,11980.0,35.07,35.12,35.02,35.02,11980.0
2016-09-15 11:45:00,35.03,35.03,34.91,34.94,17116.0,35.03,35.03,34.91,34.94,17116.0
2016-09-15 11:50:00,34.95,35.14,34.94,35.14,27379.0,34.95,35.14,34.94,35.14,27379.0
2016-09-15 11:55:00,35.1,35.11,34.97,34.97,6844.0,35.1,35.11,34.97,34.97,6844.0
2016-09-15 12:00:00,35.0,35.07,34.98,35.05,18672.0,35.0,35.07,34.98,35.05,18672.0
2016-09-15 12:05:00,35.03,35.06,34.96,34.98,8454.0,35.03,35.06,34.96,34.98,8454.0
2016-09-15 12:10:00,35.0,35.1,34.99,35.1,9221.0,35.0,35.1,34.99,35.1,9221.0
2016-09-15 12:15:00,35.07,35.24,35.04,35.24,14607.0,35.07,35.24,35.04,35.24,14607.0
2016-09-15 12:20:00,35.28,35.35,35.19,35.19,33149.0,35.28,35.35,35.19,35.19,33149.0
2016-09-15 12:25:00,35.2,35.2,35.12,35.14,4771.0,35.2,35.2,35.12,35.14,4771.0
2016-09-15 12:30:00,35.15,35.2,35.12,35.15,8613.0,35.15,35.2,35.12,35.15,8613.0
2016-09-15 12:35:00,35.12,35.2,35.11,35.16,11389.0,35.12,35.2,35.11,35.16,11389.0
2016-09-15 12:40:00,35.13,35.15,35.08,35.08,2800.0,35.13,35.15,35.08,35.08,2800.0
2016-09-15 12:45:00,35.11,35.15,35.07,35.1,4894.0,35.11,35.15,35.07,35.1,4894.0
2016-09-15 12:50:00,35.06,35.11,35.05,35.09,5188.0,35.06,35.11,35.05,35.09,5188.0
2016-09-15 12:55:00,35.08,35.1,35.02,35.08,2700.0,35.08,35.1,35.02,35.08,2700.0
2016-09-15 13:00:00,35.1,35.13,35.06,35.07,8106.0,35.1,35.13,35.06,35.07,8106.0
2016-09-15 13:05:00,35.05,35.06,34.9,34.96,19473.0,35.05,35.06,34.9,34.96,19473.0
2016-09-15 13:10:00,34.96,34.96,34.84,34.88,11780.0,34.96,34.96,34.84,34.88,11780.0
2016-09-15 13:15:00,34.87,35.01,34.87,35.0,22798.0,34.87,35.01,34.87,35.0,22798.0
2016-09-15 13:20:00,35.01,35.04,34.97,34.99,7074.0,35.01,35.04,34.97,34.99,7074.0
2016-09-15 13:25:00,35.0,35.03,34.95,34.98,6500.0,35.0,35.03,34.95,34.98,6500.0
2016-09-15 13:30:00,34.96,35.02,34.96,34.99,3896.0,34.96,35.02,34.96,34.99,3896.0
2016-09-15 13:35:00,35.01,35.01,34.96,35.0,5246.0,35.01,35.01,34.96,35.0,5246.0
2016-09-15 13:40:00,34.99,35.12,34.97,35.12,13729.0,34.99,35.12,34.97,35.12,13729.0
2016-09-15 13:45:00,35.13,35.19,35.08,35.18,8699.0,35.13,35.19,35.08,35.18,8699.0
2016-09-15 13:50:00,35.19,35.19,35.07,35.13,17388.0,35.19,35.19,35.07,35.13,17388.0
2016-09-15 13:55:00,35.13,35.22,35.11,35.22,8710.0,35.13,35.22,35.11,35.22,8710.0
2016-09-15 14:00:00,35.21,35.21,35.11,35.12,15216.0,35.21,35.21,35.11,35.12,15216.0
2016-09-15 14:05:00,35.12,35.17,35.11,35.13,7785.0,35.12,35.17,35.11,35.13,7785.0
2016-09-15 14:10:00,35.15,35.15,35.08,35.08,11555.0,35.15,35.15,35.08,35.08,11555.0
2016-09-15 14:15:00,35.09,35.16,35.08,35.13,14419.0,35.09,35.16,35.08,35.13,14419.0
2016-09-15 14:20:00,35.15,35.15,35.06,35.09,10255.0,35.15,35.15,35.06,35.09,10255.0
2016-09-15 14:25:00,35.1,35.11,35.03,35.03,9669.0,35.1,35.11,35.03,35.03,9669.0
2016-09-15 14:30:00,35.03,35.05,34.97,35.01,17193.0,35.03,35.05,34.97,35.01,17193.0
2016-09-15 14:35:00,35.01,35.1,35.01,35.08,14995.0,35.01,35.1,35.01,35.08,14995.0
2016-09-15 14:40:00,35.09,35.09,35.03,35.05,14865.0,35.09,35.09,35.03,35.05,14865.0
2016-09-15 14:45:00,35.05,35.06,35.02,35.03,14525.0,35.05,35.06,35.02,35.03,14525.0
2016-09-15 14:50:00,35.04,35.06,35.02,35.04,15113.0,35.04,35.06,35.02,35.04,15113.0
2016-09-15 14:55:00,35.04,35.11,35.03,35.09,25635.0,35.04,35.11,35.03,35.09,25635.0
2016-09-15 15:00:00,35.1,35.14,35.09,35.1,11073.0,35.1,35.14,35.09,35.1,11073.0
2016-09-15 15:05:00,35.1,35.13,35.08,35.09,40357.0,35.1,35.13,35.08,35.09,40357.0
2016-09-15 15:10:00,35.09,35.1,35.0,35.07,17886.0,35.09,35.1,35.0,35.07,17886.0
2016-09-15 15:15:00,35.06,35.07,34.96,34.98,19516.0,35.06,35.07,34.96,34.98,19516.0
2016-09-15 15:20:00,34.99,34.99,34.92,34.92,13835.0,34.99,34.99,34.92,34.92,13835.0
2016-09-15 15:25:00,34.93,35.03,34.93,34.93,23098.0,34.93,35.03,34.93,34.93,23098.0
2016-09-15 15:30:00,34.94,34.96,34.87,34.94,33427.0,34.94,34.96,34.87,34.94,33427.0
2016-09-15 15:35:00,34.94,34.98,34.94,34.97,19091.0,34.94,34.98,34.94,34.97,19091.0
2016-09-15 15:40:00,34.97,34.97,34.93,34.94,16871.0,34.97,34.97,34.93,34.94,16871.0
2016-09-15 15:45:00,34.94,34.99,34.94,34.96,43636.0,34.94,34.99,34.94,34.96,43636.0
2016-09-15 15:50:00,34.96,34.99,34.93,34.95,28952.0,34.96,34.99,34.93,34.95,28952.0
2016-09-15 15:55:00,34.96,35.03,34.94,35.02,58725.0,34.96,35.03,34.94,35.02,58725.0
2016-09-16 09:30:00,34.86,35.0,34.81,35.0,92939.0,34.86,35.0,34.81,35.0,92939.0
2016-09-16 09:35:00,35.13,35.49,35.07,35.42,20667.0,35.13,35.49,35.07,35.42,20667.0
2016-09-16 09:40:00,35.42,35.48,35.21,35.48,10233.0,35.42,35.48,35.21,35.48,10233.0
2016-09-16 09:45:00,35.36,35.6,35.36,35.59,21563.0,35.36,35.6,35.36,35.59,21563.0
2016-09-16 09:50:00,35.51,35.72,35.43,35.67,19792.0,35.51,35.72,35.43,35.67,19792.0
2016-09-16 09:55:00,35.66,35.87,35.6,35.6,28903.0,35.66,35.87,35.6,35.6,28903.0
2016-09-16 10:00:00,35.6,35.62,35.36,35.48,27571.0,35.6,35.62,35.36,35.48,27571.0
2016-09-16 10:05:00,35.46,35.48,35.18,35.41,21525.0,35.46,35.48,35.18,35.41,21525.0
2016-09-16 10:10:00,35.43,35.54,35.39,35.42,14554.0,35.43,35.54,35.39,35.42,14554.0
2016-09-16 10:15:00,35.41,35.44,35.31,35.42,19785.0,35.41,35.44,35.31,35.42,19785.0
2016-09-16 10:20:00,35.38,35.38,35.26,35.3,8423.0,35.38,35.38,35.26,35.3,8423.0
2016-09-16 10:25:00,35.32,35.34,35.16,35.29,18110.0,35.32,35.34,35.16,35.29,18110.0
2016-09-16 10:30:00,35.27,35.38,35.26,35.32,4417.0,35.27,35.38,35.26,35.32,4417.0
2016-09-16 10:35:00,35.29,35.46,35.28,35.46,12254.0,35.29,35.46,35.28,35.46,12254.0
2016-09-16 10:40:00,35.46,35.49,35.41,35.45,9116.0,35.46,35.49,35.41,35.45,9116.0
2016-09-16 10:45:00,35.48,35.54,35.26,35.26,7725.0,35.48,35.54,35.26,35.26,7725.0
2016-09-16 10:50:00,35.25,35.37,35.18,35.32,10324.0,35.25,35.37,35.18,35.32,10324.0
2016-09-16 10:55:00,35.29,35.36,35.25,35.26,6147.0,35.29,35.36,35.25,35.26,6147.0
2016-09-16 11:00:00,35.24,35.28,35.18,35.26,14965.0,35.24,35.28,35.18,35.26,14965.0
2016-09-16 11:05:00,35.23,35.26,35.14,35.16,8033.0,35.23,35.26,35.14,35.16,8033.0
2016-09-16 11:10:00,35.14,35.21,35.1,35.18,19535.0,35.14,35.21,35.1,35.18,19535.0
2016-09-16 11:15:00,35.17,35.2,35.1,35.13,9520.0,35.17,35.2,35.1,35.13,9520.0
2016-09-16 11:20:00,35.12,35.25,35.12,35.23,8617.0,35.12,35.25,35.12,35.23,8617.0
2016-09-16 11:25:00,35.23,35.23,35.15,35.23,10063.0,35.23,35.23,35.15,35.23,10063.0
2016-09-16 11:30:00,35.21,35.23,35.17,35.17,9489.0,35.21,35.23,35.17,35.17,9489.0
2016-09-16 11:35:00,35.19,35.22,35.15,35.16,13181.0,35.19,35.22,35.15,35.16,13181.0
2016-09-16 11:40:00,35.16,35.16,35.1,35.1,11975.0,35.16,35.16,35.1,35.1,11975.0
2016-09-16 11:45:00,35.12,35.24,35.1,35.22,8430.0,35.12,35.24,35.1,35.22,8430.0
2016-09-16 11:50:00,35.2,35.21,35.07,35.21,9385.0,35.2,35.21,35.07,35.21,9385.0
2016-09-16 11:55:00,35.2,35.2,35.11,35.11,7129.0,35.2,35.2,35.11,35.11,7129.0
2016-09-16 12:00:00,35.14,35.19,35.13,35.17,6816.0,35.14,35.19,35.13,35.17,6816.0
2016-09-16 12:05:00,35.18,35.18,35.13,35.18,5800.0,35.18,35.18,35.13,35.18,5800.0
2016-09-16 12:10:00,35.16,35.17,35.05,35.08,6920.0,35.16,35.17,35.05,35.08,6920.0
2016-09-16 12:15:00,35.07,35.12,35.03,35.11,7000.0,35.07,35.12,35.03,35.11,7000.0
2016-09-16 12:20:00,35.09,35.12,35.05,35.09,4400.0,35.09,35.12,35.05,35.09,4400.0
2016-09-16 12:25:00,35.08,35.11,35.06,35.08,5100.0,35.08,35.11,35.06,35.08,5100.0
2016-09-16 12:30:00,35.07,35.1,35.05,35.05,3831.0,35.07,35.1,35.05,35.05,3831.0
2016-09-16 12:35:00,35.06,35.09,35.02,35.09,3500.0,35.06,35.09,35.02,35.09,3500.0
2016-09-16 12:40:00,35.07,35.09,35.0,35.04,12863.0,35.07,35.09,35.0,35.04,12863.0
2016-09-16 12:45:00,35.08,35.15,35.04,35.09,6662.0,35.08,35.15,35.04,35.09,6662.0
2016-09-16 12:50:00,35.06,35.16,35.06,35.12,4744.0,35.06,35.16,35.06,35.12,4744.0
2016-09-16 12:55:00,35.12,35.15,35.08,35.11,5306.0,35.12,35.15,35.08,35.11,5306.0
2016-09-16 13:00:00,35.11,35.17,35.07,35.17,28759.0,35.11,35.17,35.07,35.17,28759.0
2016-09-16 13:05:00,35.16,35.27,35.16,35.25,14270.0,35.16,35.27,35.16,35.25,14270.0
2016-09-16 13:10:00,35.25,35.27,35.17,35.17,10138.0,35.25,35.27,35.17,35.17,10138.0
2016-09-16 13:15:00,35.14,35.18,35.11,35.16,7100.0,35.14,35.18,35.11,35.16,7100.0
2016-09-16 13:20:00,35.16,35.17,35.14,35.16,6676.0,35.16,35.17,35.14,35.16,6676.0
2016-09-16 13:25:00,35.15,35.16,35.1,35.14,6713.0,35.15,35.16,35.1,35.14,6713.0
2016-09-16 13:30:00,35.13,35.14,35.08,35.08,10219.0,35.13,35.14,35.08,35.08,10219.0
2016-09-16 13:35:00,35.07,35.14,35.05,35.08,10367.0,35.07,35.14,35.05,35.08,10367.0
2016-09-16 13:40:00,35.1,35.1,35.01,35.02,5388.0,35.1,35.1,35.01,35.02,5388.0
2016-09-16 13:45:00,35.02,35.03,34.89,34.95,15867.0,35.02,35.03,34.89,34.95,15867.0
2016-09-16 13:50:00,34.95,35.02,34.87,35.01,10049.0,34.95,35.02,34.87,35.01,10049.0
2016-09-16 13:55:00,35.01,35.01,34.93,34.98,10896.0,35.01,35.01,34.93,34.98,10896.0
2016-09-16 14:00:00,35.0,35.0,34.89,34.93,9936.0,35.0,35.0,34.89,34.93,9936.0
2016-09-16 14:05:00,34.94,34.97,34.76,34.87,40816.0,34.94,34.97,34.76,34.87,40816.0
2016-09-16 14:10:00,34.87,34.97,34.85,34.97,11600.0,34.87,34.97,34.85,34.97,11600.0
2016-09-16 14:15:00,34.98,34.99,34.92,34.99,16377.0,34.98,34.99,34.92,34.99,16377.0
2016-09-16 14:20:00,34.98,35.15,34.98,35.06,18890.0,34.98,35.15,34.98,35.06,18890.0
2016-09-16 14:25:00,35.05,35.05,34.99,35.01,14652.0,35.05,35.05,34.99,35.01,14652.0
2016-09-16 14:30:00,34.99,35.01,34.94,34.97,17162.0,34.99,35.01,34.94,34.97,17162.0
2016-09-16 14:35:00,34.97,34.97,34.92,34.93,14997.0,34.97,34.97,34.92,34.93,14997.0
2016-09-16 14:40:00,34.93,35.0,34.9,35.0,12013.0,34.93,35.0,34.9,35.0,12013.0
2016-09-16 14:45:00,35.0,35.01,34.91,34.92,12918.0,35.0,35.01,34.91,34.92,12918.0
2016-09-16 14:50:00,34.91,35.0,34.87,34.95,22294.0,34.91,35.0,34.87,34.95,22294.0
2016-09-16 14:55:00,34.93,34.93,34.86,34.88,15196.0,34.93,34.93,34.86,34.88,15196.0
2016-09-16 15:00:00,34.87,34.99,34.85,34.97,19877.0,34.87,34.99,34.85,34.97,19877.0
2016-09-16 15:05:00,34.96,35.0,34.9,34.99,20103.0,34.96,35.0,34.9,34.99,20103.0
2016-09-16 15:10:00,35.0,35.02,34.9,34.92,19046.0,35.0,35.02,34.9,34.92,19046.0
2016-09-16 15:15:00,34.91,34.96,34.89,34.94,14166.0,34.91,34.96,34.89,34.94,14166.0
2016-09-16 15:20:00,34.95,34.97,34.92,34.97,24299.0,34.95,34.97,34.92,34.97,24299.0
2016-09-16 15:25:00,34.97,35.03,34.95,35.01,17455.0,34.97,35.03,34.95,35.01,17455.0
2016-09-16 15:30:00,35.01,35.23,35.0,35.15,39823.0,35.01,35.23,35.0,35.15,39823.0
2016-09-16 15:35:00,35.15,35.15,35.03,35.08,34088.0,35.15,35.15,35.03,35.08,34088.0
2016-09-16 15:40:00,35.07,35.08,35.01,35.04,25682.0,35.07,35.08,35.01,35.04,25682.0
2016-09-16 15:45:00,35.05,35.16,35.04,35.11,36228.0,35.05,35.16,35.04,35.11,36228.0
2016-09-16 15:50:00,35.11,35.11,35.05,35.07,46949.0,35.11,35.11,35.05,35.07,46949.0
2016-09-16 15:55:00,35.08,35.1,34.98,35.02,105382.0,35.08,35.1,34.98,35.02,105382.0
2016-09-19 09:30:00,35.1,35.44,35.0,35.3,27994.0,35.1,35.44,35.0,35.3,27994.0
2016-09-19 09:35:00,35.29,35.35,35.13,35.23,11183.0,35.29,35.35,35.13,35.23,11183.0
2016-09-19 09:40:00,35.27,35.33,35.01,35.22,19948.0,35.27,35.33,35.01,35.22,19948.0
2016-09-19 09:45:00,35.27,35.31,35.18,35.22,32975.0,35.27,35.31,35.18,35.22,32975.0
2016-09-19 09:50:00,35.21,35.23,35.09,35.12,13467.0,35.21,35.23,35.09,35.12,13467.0
2016-09-19 09:55:00,35.09,35.24,35.0,35.17,11286.0,35.09,35.24,35.0,35.17,11286.0
2016-09-19 10:00:00,35.21,35.29,34.98,35.04,37576.0,35.21,35.29,34.98,35.04,37576.0
2016-09-19 10:05:00,35.04,35.11,34.99,35.11,46053.0,35.04,35.11,34.99,35.11,46053.0
2016-09-19 10:10:00,35.11,35.26,35.09,35.23,101312.0,35.11,35.26,35.09,35.23,101312.0
2016-09-19 10:15:00,35.21,35.23,35.11,35.14,25602.0,35.21,35.23,35.11,35.14,25602.0
2016-09-19 10:20:00,35.14,35.19,35.01,35.04,9950.0,35.14,35.19,35.01,35.04,9950.0
2016-09-19 10:25:00,35.05,35.05,34.86,35.01,24829.0,35.05,35.05,34.86,35.01,24829.0
2016-09-19 10:30:00,35.0,35.0,34.81,34.85,13063.0,35.0,35.0,34.81,34.85,13063.0
2016-09-19 10:35:00,34.85,34.9,34.77,34.86,15269.0,34.85,34.9,34.77,34.86,15269.0
2016-09-19 10:40:00,34.86,34.9,34.75,34.77,18718.0,34.86,34.9,34.75,34.77,18718.0
2016-09-19 10:45:00,34.78,34.79,34.68,34.74,25656.0,34.78,34.79,34.68,34.74,25656.0
2016-09-19 10:50:00,34.74,34.8,34.74,34.77,9393.0,34.74,34.8,34.74,34.77,9393.0
2016-09-19 10:55:00,34.78,34.79,34.67,34.76,19003.0,34.78,34.79,34.67,34.76,19003.0
2016-09-19 11:00:00,34.75,35.0,34.75,34.97,30855.0,34.75,35.0,34.75,34.97,30855.0
2016-09-19 11:05:00,34.97,35.04,34.97,35.01,17834.0,34.97,35.04,34.97,35.01,17834.0
2016-09-19 11:10:00,35.0,35.08,34.99,35.05,48541.0,35.0,35.08,34.99,35.05,48541.0
2016-09-19 11:15:00,35.06,35.11,34.98,35.01,30676.0,35.06,35.11,34.98,35.01,30676.0
2016-09-19 11:20:00,35.02,35.06,34.98,35.02,19418.0,35.02,35.06,34.98,35.02,19418.0
2016-09-19 11:25:00,35.01,35.1,35.0,35.09,20675.0,35.01,35.1,35.0,35.09,20675.0
2016-09-19 11:30:00,35.1,35.11,34.97,35.0,33605.0,35.1,35.11,34.97,35.0,33605.0
2016-09-19 11:35:00,35.01,35.11,34.99,35.05,27702.0,35.01,35.11,34.99,35.05,27702.0
2016-09-19 11:40:00,35.02,35.03,34.99,35.01,22743.0,35.02,35.03,34.99,35.01,22743.0
2016-09-19 11:45:00,35.0,35.04,34.99,35.01,24273.0,35.0,35.04,34.99,35.01,24273.0
2016-09-19 11:50:00,35.02,35.07,35.0,35.05,14598.0,35.02,35.07,35.0,35.05,14598.0
2016-09-19 11:55:00,35.04,35.05,34.97,35.02,18646.0,35.04,35.05,34.97,35.02,18646.0
2016-09-19 12:00:00,35.03,35.04,34.99,35.02,16383.0,35.03,35.04,34.99,35.02,16383.0
2016-09-19 12:05:00,35.03,35.03,34.99,35.01,24672.0,35.03,35.03,34.99,35.01,24672.0
2016-09-19 12:10:00,35.0,35.04,34.98,35.03,34861.0,35.0,35.04,34.98,35.03,34861.0
2016-09-19 12:15:00,35.02,35.02,34.64,34.73,35358.0,35.02,35.02,34.64,34.73,35358.0
2016-09-19 12:20:00,34.73,34.76,34.67,34.75,30053.0,34.73,34.76,34.67,34.75,30053.0
2016-09-19 12:25:00,34.74,34.74,34.6,34.65,75872.0,34.74,34.74,34.6,34.65,75872.0
2016-09-19 12:30:00,34.63,34.66,34.59,34.6,12413.0,34.63,34.66,34.59,34.6,12413.0
2016-09-19 12:35:00,34.59,34.73,34.51,34.71,18819.0,34.59,34.73,34.51,34.71,18819.0
2016-09-19 12:40:00,34.7,34.84,34.69,34.83,14683.0,34.7,34.84,34.69,34.83,14683.0
2016-09-19 12:45:00,34.85,34.88,34.7,34.71,12541.0,34.85,34.88,34.7,34.71,12541.0
2016-09-19 12:50:00,34.71,34.8,34.67,34.67,16798.0,34.71,34.8,34.67,34.67,16798.0
2016-09-19 12:55:00,34.67,34.67,34.45,34.48,18723.0,34.67,34.67,34.45,34.48,18723.0
2016-09-19 13:00:00,34.45,34.51,34.28,34.29,46184.0,34.45,34.51,34.28,34.29,46184.0
2016-09-19 13:05:00,34.26,34.3,34.22,34.25,24856.0,34.26,34.3,34.22,34.25,24856.0
2016-09-19 13:10:00,34.25,34.3,34.22,34.26,17309.0,34.25,34.3,34.22,34.26,17309.0
2016-09-19 13:15:00,34.27,34.31,34.23,34.23,8230.0,34.27,34.31,34.23,34.23,8230.0
2016-09-19 13:20:00,34.24,34.27,34.18,34.26,22238.0,34.24,34.27,34.18,34.26,22238.0
2016-09-19 13:25:00,34.24,34.25,34.17,34.19,7230.0,34.24,34.25,34.17,34.19,7230.0
2016-09-19 13:30:00,34.18,34.19,33.98,34.0,32911.0,34.18,34.19,33.98,34.0,32911.0
2016-09-19 13:35:00,34.02,34.09,33.94,34.06,24267.0,34.02,34.09,33.94,34.06,24267.0
2016-09-19 13:40:00,34.04,34.12,34.04,34.08,12100.0,34.04,34.12,34.04,34.08,12100.0
2016-09-19 13:45:00,34.07,34.19,34.05,34.16,13795.0,34.07,34.19,34.05,34.16,13795.0
2016-09-19 13:50:00,34.15,34.22,34.11,34.19,11410.0,34.15,34.22,34.11,34.19,11410.0
2016-09-19 13:55:00,34.2,34.36,34.2,34.31,15437.0,34.2,34.36,34.2,34.31,15437.0
2016-09-19 14:00:00,34.3,34.32,34.19,34.21,17490.0,34.3,34.32,34.19,34.21,17490.0
2016-09-19 14:05:00,34.2,34.2,34.08,34.11,24402.0,34.2,34.2,34.08,34.11,24402.0
2016-09-19 14:10:00,34.11,34.12,34.02,34.08,31936.0,34.11,34.12,34.02,34.08,31936.0
2016-09-19 14:15:00,34.08,34.09,34.01,34.04,28148.0,34.08,34.09,34.01,34.04,28148.0
2016-09-19 14:20:00,34.04,34.26,34.03,34.26,18607.0,34.04,34.26,34.03,34.26,18607.0
2016-09-19 14:25:00,34.26,34.29,34.22,34.27,14977.0,34.26,34.29,34.22,34.27,14977.0
2016-09-19 14:30:00,34.29,34.39,34.29,34.33,18468.0,34.29,34.39,34.29,34.33,18468.0
2016-09-19 14:35:00,34.33,34.41,34.33,34.35,13699.0,34.33,34.41,34.33,34.35,13699.0
2016-09-19 14:40:00,34.34,34.39,34.32,34.36,11883.0,34.34,34.39,34.32,34.36,11883.0
2016-09-19 14:45:00,34.36,34.45,34.36,34.42,8767.0,34.36,34.45,34.36,34.42,8767.0
2016-09-19 14:50:00,34.43,34.51,34.43,34.46,16069.0,34.43,34.51,34.43,34.46,16069.0
2016-09-19 14:55:00,34.46,34.49,34.43,34.49,9642.0,34.46,34.49,34.43,34.49,9642.0
2016-09-19 15:00:00,34.5,34.5,34.44,34.45,9234.0,34.5,34.5,34.44,34.45,9234.0
2016-09-19 15:05:00,34.44,34.48,34.34,34.35,13324.0,34.44,34.48,34.34,34.35,13324.0
2016-09-19 15:10:00,34.35,34.38,34.28,34.3,14863.0,34.35,34.38,34.28,34.3,14863.0
2016-09-19 15:15:00,34.3,34.31,34.23,34.29,28271.0,34.3,34.31,34.23,34.29,28271.0
2016-09-19 15:20:00,34.29,34.36,34.29,34.32,16634.0,34.29,34.36,34.29,34.32,16634.0
2016-09-19 15:25:00,34.33,34.39,34.26,34.26,22675.0,34.33,34.39,34.26,34.26,22675.0
2016-09-19 15:30:00,34.26,34.33,34.19,34.21,30490.0,34.26,34.33,34.19,34.21,30490.0
2016-09-19 15:35:00,34.21,34.28,34.16,34.28,43080.0,34.21,34.28,34.16,34.28,43080.0
2016-09-19 15:40:00,34.27,34.33,34.24,34.28,28087.0,34.27,34.33,34.24,34.28,28087.0
2016-09-19 15:45:00,34.27,34.31,34.23,34.26,37515.0,34.27,34.31,34.23,34.26,37515.0
2016-09-19 15:50:00,34.25,34.27,34.2,34.24,49942.0,34.25,34.27,34.2,34.24,49942.0
2016-09-19 15:55:00,34.25,34.28,34.2,34.25,80481.0,34.25,34.28,34.2,34.25,80481.0
2016-09-20 09:30:00,34.65,34.67,34.01,34.02,32354.0,34.65,34.67,34.01,34.02,32354.0
2016-09-20 09:35:00,34.09,34.09,33.13,33.19,85518.0,34.09,34.09,33.13,33.19,85518.0
2016-09-20 09:40:00,33.22,33.38,33.07,33.29,107644.0,33.22,33.38,33.07,33.29,107644.0
2016-09-20 09:45:00,33.26,33.62,33.26,33.59,61920.0,33.26,33.62,33.26,33.59,61920.0
2016-09-20 09:50:00,33.59,33.78,33.56,33.78,28097.0,33.59,33.78,33.56,33.78,28097.0
2016-09-20 09:55:00,33.77,33.84,33.67,33.8,19355.0,33.77,33.84,33.67,33.8,19355.0
2016-09-20 10:00:00,33.79,33.94,33.77,33.8,31626.0,33.79,33.94,33.77,33.8,31626.0
2016-09-20 10:05:00,33.8,33.84,33.73,33.8,20721.0,33.8,33.84,33.73,33.8,20721.0
2016-09-20 10:10:00,33.77,33.93,33.73,33.93,24998.0,33.77,33.93,33.73,33.93,24998.0
2016-09-20 10:15:00,33.94,33.95,33.79,33.83,29520.0,33.94,33.95,33.79,33.83,29520.0
2016-09-20 10:20:00,33.85,33.91,33.78,33.8,13769.0,33.85,33.91,33.78,33.8,13769.0
2016-09-20 10:25:00,33.81,33.95,33.81,33.89,28252.0,33.81,33.95,33.81,33.89,28252.0
2016-09-20 10:30:00,33.88,33.97,33.88,33.89,30497.0,33.88,33.97,33.88,33.89,30497.0
2016-09-20 10:35:00,33.88,33.91,33.85,33.85,21906.0,33.88,33.91,33.85,33.85,21906.0
2016-09-20 10:40:00,33.85,33.9,33.79,33.8,23011.0,33.85,33.9,33.79,33.8,23011.0
2016-09-20 10:45:00,33.82,33.94,33.78,33.82,21024.0,33.82,33.94,33.78,33.82,21024.0
2016-09-20 10:50:00,33.83,33.88,33.77,33.88,13154.0,33.83,33.88,33.77,33.88,13154.0
2016-09-20 10:55:00,33.88,33.93,33.84,33.87,9681.0,33.88,33.93,33.84,33.87,9681.0
2016-09-20 11:00:00,33.89,34.0,33.85,34.0,14664.0,33.89,34.0,33.85,34.0,14664.0
2016-09-20 11:05:00,33.98,33.98,33.84,33.87,21549.0,33.98,33.98,33.84,33.87,21549.0
2016-09-20 11:10:00,33.88,33.9,33.78,33.8,19701.0,33.88,33.9,33.78,33.8,19701.0
2016-09-20 11:15:00,33.79,33.84,33.75,33.84,17241.0,33.79,33.84,33.75,33.84,17241.0
2016-09-20 11:20:00,33.86,33.89,33.82,33.84,12076.0,33.86,33.89,33.82,33.84,12076.0
2016-09-20 11:25:00,33.83,33.84,33.75,33.77,24851.0,33.83,33.84,33.75,33.77,24851.0
2016-09-20 11:30:00,33.78,33.89,33.78,33.81,6900.0,33.78,33.89,33.78,33.81,6900.0
2016-09-20 11:35:00,33.83,33.87,33.72,33.75,20075.0,33.83,33.87,33.72,33.75,20075.0
2016-09-20 11:40:00,33.75,33.78,33.7,33.78,14970.0,33.75,33.78,33.7,33.78,14970.0
2016-09-20 11:45:00,33.79,33.84,33.75,33.78,16374.0,33.79,33.84,33.75,33.78,16374.0
2016-09-20 11:50:00,33.81,33.82,33.75,33.76,10350.0,33.81,33.82,33.75,33.76,10350.0
2016-09-20 11:55:00,33.77,33.89,33.76,33.81,14849.0,33.77,33.89,33.76,33.81,14849.0
2016-09-20 12:00:00,33.79,33.85,33.75,33.81,5138.0,33.79,33.85,33.75,33.81,5138.0
2016-09-20 12:05:00,33.82,33.84,33.78,33.82,9625.0,33.82,33.84,33.78,33.82,9625.0
2016-09-20 12:10:00,33.81,33.84,33.75,33.75,32296.0,33.81,33.84,33.75,33.75,32296.0
2016-09-20 12:15:00,33.75,33.75,33.69,33.69,14271.0,33.75,33.75,33.69,33.69,14271.0
2016-09-20 12:20:00,33.7,33.75,33.66,33.66,25241.0,33.7,33.75,33.66,33.66,25241.0
2016-09-20 12:25:00,33.67,33.71,33.54,33.55,64640.0,33.67,33.71,33.54,33.55,64640.0
2016-09-20 12:30:00,33.55,33.58,33.5,33.5,25535.0,33.55,33.58,33.5,33.5,25535.0
2016-09-20 12:35:00,33.51,33.58,33.46,33.54,22624.0,33.51,33.58,33.46,33.54,22624.0
2016-09-20 12:40:00,33.54,33.54,33.45,33.45,16703.0,33.54,33.54,33.45,33.45,16703.0
2016-09-20 12:45:00,33.47,33.53,33.41,33.49,15718.0,33.47,33.53,33.41,33.49,15718.0
2016-09-20 12:50:00,33.48,33.49,33.42,33.43,11772.0,33.48,33.49,33.42,33.43,11772.0
2016-09-20 12:55:00,33.44,33.48,33.38,33.4,18659.0,33.44,33.48,33.38,33.4,18659.0
2016-09-20 13:00:00,33.37,33.53,33.34,33.47,22100.0,33.37,33.53,33.34,33.47,22100.0
2016-09-20 13:05:00,33.47,33.48,33.4,33.41,14201.0,33.47,33.48,33.4,33.41,14201.0
2016-09-20 13:10:00,33.41,33.46,33.39,33.41,27479.0,33.41,33.46,33.39,33.41,27479.0
2016-09-20 13:15:00,33.4,33.47,33.4,33.44,22513.0,33.4,33.47,33.4,33.44,22513.0
2016-09-20 13:20:00,33.44,33.46,33.33,33.34,25216.0,33.44,33.46,33.33,33.34,25216.0
2016-09-20 13:25:00,33.36,33.36,33.24,33.25,38970.0,33.36,33.36,33.24,33.25,38970.0
2016-09-20 13:30:00,33.24,33.28,33.21,33.26,17321.0,33.24,33.28,33.21,33.26,17321.0
2016-09-20 13:35:00,33.25,33.29,33.21,33.29,24257.0,33.25,33.29,33.21,33.29,24257.0
2016-09-20 13:40:00,33.29,33.32,33.24,33.27,29207.0,33.29,33.32,33.24,33.27,29207.0
2016-09-20 13:45:00,33.27,33.29,33.2,33.23,27946.0,33.27,33.29,33.2,33.23,27946.0
2016-09-20 13:50:00,33.24,33.28,33.23,33.26,14431.0,33.24,33.28,33.23,33.26,14431.0
2016-09-20 13:55:00,33.26,33.45,33.26,33.42,21435.0,33.26,33.45,33.26,33.42,21435.0
2016-09-20 14:00:00,33.4,33.42,33.36,33.4,13433.0,33.4,33.42,33.36,33.4,13433.0
2016-09-20 14:05:00,33.38,33.41,33.32,33.34,22991.0,33.38,33.41,33.32,33.34,22991.0
2016-09-20 14:10:00,33.34,33.34,33.27,33.3,13131.0,33.34,33.34,33.27,33.3,13131.0
2016-09-20 14:15:00,33.3,33.34,33.29,33.3,16005.0,33.3,33.34,33.29,33.3,16005.0
2016-09-20 14:20:00,33.32,33.32,33.23,33.25,18740.0,33.32,33.32,33.23,33.25,18740.0
2016-09-20 14:25:00,33.25,33.33,33.25,33.3,16625.0,33.25,33.33,33.25,33.3,16625.0
2016-09-20 14:30:00,33.29,33.41,33.27,33.41,30400.0,33.29,33.41,33.27,33.41,30400.0
2016-09-20 14:35:00,33.39,33.4,33.31,33.39,16546.0,33.39,33.4,33.31,33.39,16546.0
2016-09-20 14:40:00,33.38,33.46,33.35,33.44,16151.0,33.38,33.46,33.35,33.44,16151.0
2016-09-20 14:45:00,33.44,33.52,33.41,33.48,26691.0,33.44,33.52,33.41,33.48,26691.0
2016-09-20 14:50:00,33.47,33.48,33.38,33.38,19563.0,33.47,33.48,33.38,33.38,19563.0
2016-09-20 14:55:00,33.38,33.44,33.32,33.32,13397.0,33.38,33.44,33.32,33.32,13397.0
2016-09-20 15:00:00,33.32,33.33,33.27,33.29,20783.0,33.32,33.33,33.27,33.29,20783.0
2016-09-20 15:05:00,33.3,33.35,33.29,33.34,21708.0,33.3,33.35,33.29,33.34,21708.0
2016-09-20 15:10:00,33.35,33.36,33.32,33.33,21615.0,33.35,33.36,33.32,33.33,21615.0
2016-09-20 15:15:00,33.33,33.33,33.29,33.32,14560.0,33.33,33.33,33.29,33.32,14560.0
2016-09-20 15:20:00,33.32,33.33,33.22,33.26,25427.0,33.32,33.33,33.22,33.26,25427.0
2016-09-20 15:25:00,33.26,33.27,33.21,33.23,20647.0,33.26,33.27,33.21,33.23,20647.0
2016-09-20 15:30:00,33.24,33.31,33.23,33.29,24829.0,33.24,33.31,33.23,33.29,24829.0
2016-09-20 15:35:00,33.29,33.31,33.26,33.28,31196.0,33.29,33.31,33.26,33.28,31196.0
2016-09-20 15:40:00,33.28,33.29,33.22,33.22,41483.0,33.28,33.29,33.22,33.22,41483.0
2016-09-20 15:45:00,33.22,33.25,33.21,33.25,45779.0,33.22,33.25,33.21,33.25,45779.0
2016-09-20 15:50:00,33.25,33.25,33.17,33.17,74303.0,33.25,33.25,33.17,33.17,74303.0
2016-09-20 15:55:00,33.17,33.19,33.15,33.17,101348.0,33.17,33.19,33.15,33.17,101348.0
2016-09-21 09:30:00,33.32,33.53,33.14,33.35,28138.0,33.32,33.53,33.14,33.35,28138.0
2016-09-21 09:35:00,33.3,33.45,33.15,33.22,17525.0,33.3,33.45,33.15,33.22,17525.0
2016-09-21 09:40:00,33.22,33.28,32.91,32.92,19758.0,33.22,33.28,32.91,32.92,19758.0
2016-09-21 09:45:00,32.95,33.24,32.95,33.23,23237.0,32.95,33.24,32.95,33.23,23237.0
2016-09-21 09:50:00,33.19,33.37,33.18,33.27,14016.0,33.19,33.37,33.18,33.27,14016.0
2016-09-21 09:55:00,33.29,33.35,33.19,33.3,18805.0,33.29,33.35,33.19,33.3,18805.0
2016-09-21 10:00:00,33.29,33.39,33.02,33.07,27627.0,33.29,33.39,33.02,33.07,27627.0
2016-09-21 10:05:00,33.07,33.11,32.82,32.82,37340.0,33.07,33.11,32.82,32.82,37340.0
2016-09-21 10:10:00,32.84,33.2,32.83,33.18,32485.0,32.84,33.2,32.83,33.18,32485.0
2016-09-21 10:15:00,33.15,33.27,33.12,33.17,20840.0,33.15,33.27,33.12,33.17,20840.0
2016-09-21 10:20:00,33.17,33.17,33.0,33.04,13100.0,33.17,33.17,33.0,33.04,13100.0
2016-09-21 10:25:00,33.05,33.21,32.96,33.18,20750.0,33.05,33.21,32.96,33.18,20750.0
2016-09-21 10:30:00,33.21,33.22,33.11,33.11,17477.0,33.21,33.22,33.11,33.11,17477.0
2016-09-21 10:35:00,33.12,33.25,33.12,33.19,20543.0,33.12,33.25,33.12,33.19,20543.0
2016-09-21 10:40:00,33.17,33.43,33.15,33.37,15590.0,33.17,33.43,33.15,33.37,15590.0
2016-09-21 10:45:00,33.39,33.46,33.27,33.42,20680.0,33.39,33.46,33.27,33.42,20680.0
2016-09-21 10:50:00,33.45,33.45,33.27,33.34,16788.0,33.45,33.45,33.27,33.34,16788.0
2016-09-21 10:55:00,33.33,33.34,33.22,33.24,14450.0,33.33,33.34,33.22,33.24,14450.0
2016-09-21 11:00:00,33.25,33.44,33.25,33.38,14159.0,33.25,33.44,33.25,33.38,14159.0
2016-09-21 11:05:00,33.37,33.39,33.2,33.24,11042.0,33.37,33.39,33.2,33.24,11042.0
2016-09-21 11:10:00,33.21,33.24,33.03,33.03,15775.0,33.21,33.24,33.03,33.03,15775.0
2016-09-21 11:15:00,33.01,33.17,32.93,33.06,37652.0,33.01,33.17,32.93,33.06,37652.0
2016-09-21 11:20:00,33.09,33.16,33.06,33.09,28196.0,33.09,33.16,33.06,33.09,28196.0
2016-09-21 11:25:00,33.09,33.24,33.08,33.24,19347.0,33.09,33.24,33.08,33.24,19347.0
2016-09-21 11:30:00,33.23,33.24,32.98,32.99,18675.0,33.23,33.24,32.98,32.99,18675.0
2016-09-21 11:35:00,32.98,32.99,32.83,32.95,22469.0,32.98,32.99,32.83,32.95,22469.0
2016-09-21 11:40:00,32.91,32.97,32.89,32.89,11931.0,32.91,32.97,32.89,32.89,11931.0
2016-09-21 11:45:00,32.91,33.02,32.88,32.98,14335.0,32.91,33.02,32.88,32.98,14335.0
2016-09-21 11:50:00,33.0,33.0,32.88,32.88,10506.0,33.0,33.0,32.88,32.88,10506.0
2016-09-21 11:55:00,32.88,32.88,32.79,32.79,13440.0,32.88,32.88,32.79,32.79,13440.0
2016-09-21 12:00:00,32.77,32.8,32.71,32.8,23413.0,32.77,32.8,32.71,32.8,23413.0
2016-09-21 12:05:00,32.81,32.93,32.81,32.84,7298.0,32.81,32.93,32.81,32.84,7298.0
2016-09-21 12:10:00,32.86,32.86,32.74,32.74,6937.0,32.86,32.86,32.74,32.74,6937.0
2016-09-21 12:15:00,32.75,32.76,32.52,32.54,18845.0,32.75,32.76,32.52,32.54,18845.0
2016-09-21 12:20:00,32.57,32.59,32.5,32.52,18800.0,32.57,32.59,32.5,32.52,18800.0
2016-09-21 12:25:00,32.54,32.58,32.48,32.58,17870.0,32.54,32.58,32.48,32.58,17870.0
2016-09-21 12:30:00,32.59,32.64,32.58,32.61,9196.0,32.59,32.64,32.58,32.61,9196.0
2016-09-21 12:35:00,32.61,32.62,32.55,32.55,7550.0,32.61,32.62,32.55,32.55,7550.0
2016-09-21 12:40:00,32.56,32.63,32.55,32.63,11125.0,32.56,32.63,32.55,32.63,11125.0
2016-09-21 12:45:00,32.64,32.65,32.52,32.52,8402.0,32.64,32.65,32.52,32.52,8402.0
2016-09-21 12:50:00,32.53,32.56,32.52,32.56,8151.0,32.53,32.56,32.52,32.56,8151.0
2016-09-21 12:55:00,32.56,32.62,32.56,32.62,7200.0,32.56,32.62,32.56,32.62,7200.0
2016-09-21 13:00:00,32.62,32.75,32.61,32.7,8815.0,32.62,32.75,32.61,32.7,8815.0
2016-09-21 13:05:00,32.7,32.72,32.62,32.62,8434.0,32.7,32.72,32.62,32.62,8434.0
2016-09-21 13:10:00,32.61,32.66,32.58,32.62,8938.0,32.61,32.66,32.58,32.62,8938.0
2016-09-21 13:15:00,32.61,32.62,32.5,32.55,20338.0,32.61,32.62,32.5,32.55,20338.0
2016-09-21 13:20:00,32.55,32.57,32.52,32.56,6850.0,32.55,32.57,32.52,32.56,6850.0
2016-09-21 13:25:00,32.55,32.62,32.51,32.61,16739.0,32.55,32.62,32.51,32.61,16739.0
2016-09-21 13:30:00,32.61,32.61,32.52,32.53,8439.0,32.61,32.61,32.52,32.53,8439.0
2016-09-21 13:35:00,32.53,32.6,32.52,32.53,11438.0,32.53,32.6,32.52,32.53,11438.0
2016-09-21 13:40:00,32.53,32.57,32.52,32.56,9945.0,32.53,32.57,32.52,32.56,9945.0
2016-09-21 13:45:00,32.55,32.56,32.51,32.51,14899.0,32.55,32.56,32.51,32.51,14899.0
2016-09-21 13:50:00,32.5,32.51,32.44,32.45,23273.0,32.5,32.51,32.44,32.45,23273.0
2016-09-21 13:55:00,32.45,32.61,32.42,32.47,32785.0,32.45,32.61,32.42,32.47,32785.0
2016-09-21 14:00:00,32.47,32.74,32.44,32.65,45808.0,32.47,32.74,32.44,32.65,45808.0
2016-09-21 14:05:00,32.63,32.73,32.63,32.69,12785.0,32.63,32.73,32.63,32.69,12785.0
2016-09-21 14:10:00,32.7,32.94,32.68,32.9,45594.0,32.7,32.94,32.68,32.9,45594.0
2016-09-21 14:15:00,32.89,32.97,32.83,32.85,23905.0,32.89,32.97,32.83,32.85,23905.0
2016-09-21 14:20:00,32.85,32.92,32.84,32.84,14204.0,32.85,32.92,32.84,32.84,14204.0
2016-09-21 14:25:00,32.83,32.84,32.64,32.64,38038.0,32.83,32.84,32.64,32.64,38038.0
2016-09-21 14:30:00,32.66,32.74,32.66,32.7,23879.0,32.66,32.74,32.66,32.7,23879.0
2016-09-21 14:35:00,32.7,32.74,32.67,32.72,30435.0,32.7,32.74,32.67,32.72,30435.0
2016-09-21 14:40:00,32.71,32.78,32.71,32.77,40059.0,32.71,32.78,32.71,32.77,40059.0
2016-09-21 14:45:00,32.77,32.84,32.76,32.82,49890.0,32.77,32.84,32.76,32.82,49890.0
2016-09-21 14:50:00,32.83,32.92,32.79,32.89,17660.0,32.83,32.92,32.79,32.89,17660.0
2016-09-21 14:55:00,32.9,32.94,32.88,32.93,31031.0,32.9,32.94,32.88,32.93,31031.0
2016-09-21 15:00:00,32.93,33.03,32.91,32.99,33262.0,32.93,33.03,32.91,32.99,33262.0
2016-09-21 15:05:00,33.01,33.06,32.99,33.06,24785.0,33.01,33.06,32.99,33.06,24785.0
2016-09-21 15:10:00,33.05,33.12,33.04,33.11,29811.0,33.05,33.12,33.04,33.11,29811.0
2016-09-21 15:15:00,33.11,33.25,33.09,33.25,35023.0,33.11,33.25,33.09,33.25,35023.0
2016-09-21 15:20:00,33.25,33.39,33.24,33.37,54998.0,33.25,33.39,33.24,33.37,54998.0
2016-09-21 15:25:00,33.36,33.41,33.33,33.39,67307.0,33.36,33.41,33.33,33.39,67307.0
2016-09-21 15:30:00,33.38,33.4,33.19,33.27,73289.0,33.38,33.4,33.19,33.27,73289.0
2016-09-21 15:35:00,33.26,33.43,33.26,33.41,50597.0,33.26,33.43,33.26,33.41,50597.0
2016-09-21 15:40:00,33.42,33.42,33.31,33.35,45276.0,33.42,33.42,33.31,33.35,45276.0
2016-09-21 15:45:00,33.35,33.38,33.3,33.33,45252.0,33.35,33.38,33.3,33.33,45252.0
2016-09-21 15:50:00,33.34,33.38,33.33,33.37,54510.0,33.34,33.38,33.33,33.37,54510.0
2016-09-21 15:55:00,33.36,33.44,33.32,33.41,114781.0,33.36,33.44,33.32,33.41,114781.0
2016-09-22 09:30:00,33.9,34.16,33.73,34.0,31687.0,33.9,34.16,33.73,34.0,31687.0
2016-09-22 09:35:00,34.07,34.12,33.82,34.0,35348.0,34.07,34.12,33.82,34.0,35348.0
2016-09-22 09:40:00,33.95,34.0,33.75,33.88,17590.0,33.95,34.0,33.75,33.88,17590.0
2016-09-22 09:45:00,33.83,33.92,33.63,33.65,41694.0,33.83,33.92,33.63,33.65,41694.0
2016-09-22 09:50:00,33.67,33.67,33.49,33.53,62111.0,33.67,33.67,33.49,33.53,62111.0
2016-09-22 09:55:00,33.52,33.91,33.41,33.87,130904.0,33.52,33.91,33.41,33.87,130904.0
2016-09-22 10:00:00,33.89,34.11,33.85,34.04,24759.0,33.89,34.11,33.85,34.04,24759.0
2016-09-22 10:05:00,34.05,34.08,33.77,33.79,28743.0,34.05,34.08,33.77,33.79,28743.0
2016-09-22 10:10:00,33.79,33.87,33.67,33.74,20750.0,33.79,33.87,33.67,33.74,20750.0
2016-09-22 10:15:00,33.68,33.75,33.66,33.71,20494.0,33.68,33.75,33.66,33.71,20494.0
2016-09-22 10:20:00,33.71,33.75,33.63,33.66,22371.0,33.71,33.75,33.63,33.66,22371.0
2016-09-22 10:25:00,33.66,33.84,33.66,33.77,14000.0,33.66,33.84,33.66,33.77,14000.0
2016-09-22 10:30:00,33.77,33.85,33.71,33.82,6550.0,33.77,33.85,33.71,33.82,6550.0
2016-09-22 10:35:00,33.8,33.8,33.64,33.68,17404.0,33.8,33.8,33.64,33.68,17404.0
2016-09-22 10:40:00,33.68,33.71,33.56,33.56,30357.0,33.68,33.71,33.56,33.56,30357.0
2016-09-22 10:45:00,33.56,33.59,33.47,33.53,16702.0,33.56,33.59,33.47,33.53,16702.0
2016-09-22 10:50:00,33.54,33.56,33.4,33.44,27697.0,33.54,33.56,33.4,33.44,27697.0
2016-09-22 10:55:00,33.44,33.49,33.4,33.42,17625.0,33.44,33.49,33.4,33.42,17625.0
2016-09-22 11:00:00,33.41,33.45,33.33,33.37,21111.0,33.41,33.45,33.33,33.37,21111.0
2016-09-22 11:05:00,33.37,33.37,33.31,33.33,20836.0,33.37,33.37,33.31,33.33,20836.0
2016-09-22 11:10:00,33.33,33.39,33.31,33.39,13097.0,33.33,33.39,33.31,33.39,13097.0
2016-09-22 11:15:00,33.37,33.37,33.3,33.3,23903.0,33.37,33.37,33.3,33.3,23903.0
2016-09-22 11:20:00,33.3,33.31,33.21,33.22,31390.0,33.3,33.31,33.21,33.22,31390.0
2016-09-22 11:25:00,33.21,33.25,33.15,33.17,17323.0,33.21,33.25,33.15,33.17,17323.0
2016-09-22 11:30:00,33.18,33.23,33.18,33.22,14000.0,33.18,33.23,33.18,33.22,14000.0
2016-09-22 11:35:00,33.22,33.29,33.18,33.29,13682.0,33.22,33.29,33.18,33.29,13682.0
2016-09-22 11:40:00,33.28,33.3,33.26,33.3,10800.0,33.28,33.3,33.26,33.3,10800.0
2016-09-22 11:45:00,33.29,33.32,33.26,33.28,16450.0,33.29,33.32,33.26,33.28,16450.0
2016-09-22 11:50:00,33.27,33.27,33.07,33.09,21336.0,33.27,33.27,33.07,33.09,21336.0
2016-09-22 11:55:00,33.08,33.26,33.08,33.25,27100.0,33.08,33.26,33.08,33.25,27100.0
2016-09-22 12:00:00,33.24,33.24,33.14,33.19,16944.0,33.24,33.24,33.14,33.19,16944.0
2016-09-22 12:05:00,33.19,33.2,33.15,33.15,11693.0,33.19,33.2,33.15,33.15,11693.0
2016-09-22 12:10:00,33.14,33.26,33.14,33.24,22421.0,33.14,33.26,33.14,33.24,22421.0
2016-09-22 12:15:00,33.25,33.25,33.21,33.22,8490.0,33.25,33.25,33.21,33.22,8490.0
2016-09-22 12:20:00,33.22,33.3,33.21,33.22,11161.0,33.22,33.3,33.21,33.22,11161.0
2016-09-22 12:25:00,33.22,33.22,33.2,33.2,18442.0,33.22,33.22,33.2,33.2,18442.0
2016-09-22 12:30:00,33.18,33.18,33.11,33.13,25674.0,33.18,33.18,33.11,33.13,25674.0
2016-09-22 12:35:00,33.13,33.16,33.09,33.12,25636.0,33.13,33.16,33.09,33.12,25636.0
2016-09-22 12:40:00,33.12,33.13,33.09,33.11,18641.0,33.12,33.13,33.09,33.11,18641.0
2016-09-22 12:45:00,33.11,33.14,33.09,33.11,22887.0,33.11,33.14,33.09,33.11,22887.0
2016-09-22 12:50:00,33.12,33.14,33.1,33.1,49373.0,33.12,33.14,33.1,33.1,49373.0
2016-09-22 12:55:00,33.1,33.15,33.08,33.15,18525.0,33.1,33.15,33.08,33.15,18525.0
2016-09-22 13:00:00,33.15,33.2,33.12,33.12,22252.0,33.15,33.2,33.12,33.12,22252.0
2016-09-22 13:05:00,33.12,33.17,33.11,33.11,24102.0,33.12,33.17,33.11,33.11,24102.0
2016-09-22 13:10:00,33.1,33.16,33.09,33.16,21780.0,33.1,33.16,33.09,33.16,21780.0
2016-09-22 13:15:00,33.15,33.18,33.11,33.11,18299.0,33.15,33.18,33.11,33.11,18299.0
2016-09-22 13:20:00,33.12,33.16,33.11,33.14,10763.0,33.12,33.16,33.11,33.14,10763.0
2016-09-22 13:25:00,33.13,33.14,33.05,33.07,14700.0,33.13,33.14,33.05,33.07,14700.0
2016-09-22 13:30:00,33.06,33.08,33.03,33.05,15349.0,33.06,33.08,33.03,33.05,15349.0
2016-09-22 13:35:00,33.05,33.1,33.01,33.08,19502.0,33.05,33.1,33.01,33.08,19502.0
2016-09-22 13:40:00,33.09,33.1,33.06,33.09,10551.0,33.09,33.1,33.06,33.09,10551.0
2016-09-22 13:45:00,33.08,33.08,32.96,32.98,27800.0,33.08,33.08,32.96,32.98,27800.0
2016-09-22 13:50:00,32.99,32.99,32.93,32.96,16180.0,32.99,32.99,32.93,32.96,16180.0
2016-09-22 13:55:00,32.95,32.96,32.9,32.93,27029.0,32.95,32.96,32.9,32.93,27029.0
2016-09-22 14:00:00,32.95,32.97,32.93,32.95,23073.0,32.95,32.97,32.93,32.95,23073.0
2016-09-22 14:05:00,32.95,33.02,32.93,33.02,36610.0,32.95,33.02,32.93,33.02,36610.0
2016-09-22 14:10:00,33.03,33.07,33.0,33.02,24632.0,33.03,33.07,33.0,33.02,24632.0
2016-09-22 14:15:00,33.02,33.1,32.99,32.99,18507.0,33.02,33.1,32.99,32.99,18507.0
2016-09-22 14:20:00,32.99,33.01,32.96,32.99,45813.0,32.99,33.01,32.96,32.99,45813.0
2016-09-22 14:25:00,32.98,33.02,32.93,32.97,31503.0,32.98,33.02,32.93,32.97,31503.0
2016-09-22 14:30:00,32.96,32.97,32.89,32.9,12937.0,32.96,32.97,32.89,32.9,12937.0
2016-09-22 14:35:00,32.89,32.97,32.87,32.93,27606.0,32.89,32.97,32.87,32.93,27606.0
2016-09-22 14:40:00,32.94,33.01,32.91,32.93,19257.0,32.94,33.01,32.91,32.93,19257.0
2016-09-22 14:45:00,32.93,33.01,32.93,33.0,11516.0,32.93,33.01,32.93,33.0,11516.0
2016-09-22 14:50:00,32.99,33.09,32.98,33.08,20923.0,32.99,33.09,32.98,33.08,20923.0
2016-09-22 14:55:00,33.09,33.12,33.04,33.07,19702.0,33.09,33.12,33.04,33.07,19702.0
2016-09-22 15:00:00,33.07,33.11,33.04,33.09,15043.0,33.07,33.11,33.04,33.09,15043.0
2016-09-22 15:05:00,33.1,33.13,33.07,33.08,17125.0,33.1,33.13,33.07,33.08,17125.0
2016-09-22 15:10:00,33.09,33.17,33.08,33.13,19435.0,33.09,33.17,33.08,33.13,19435.0
2016-09-22 15:15:00,33.13,33.22,33.11,33.22,17087.0,33.13,33.22,33.11,33.22,17087.0
2016-09-22 15:20:00,33.21,33.28,33.2,33.24,23746.0,33.21,33.28,33.2,33.24,23746.0
2016-09-22 15:25:00,33.25,33.29,33.23,33.26,24213.0,33.25,33.29,33.23,33.26,24213.0
2016-09-22 15:30:00,33.27,33.28,33.25,33.27,13341.0,33.27,33.28,33.25,33.27,13341.0
2016-09-22 15:35:00,33.27,33.34,33.27,33.29,28152.0,33.27,33.34,33.27,33.29,28152.0
2016-09-22 15:40:00,33.3,33.33,33.29,33.3,22546.0,33.3,33.33,33.29,33.3,22546.0
2016-09-22 15:45:00,33.3,33.31,33.22,33.24,35676.0,33.3,33.31,33.22,33.24,35676.0
2016-09-22 15:50:00,33.24,33.26,33.21,33.26,34084.0,33.24,33.26,33.21,33.26,34084.0
2016-09-22 15:55:00,33.25,33.3,33.19,33.23,83434.0,33.25,33.3,33.19,33.23,83434.0
2016-09-23 09:30:00,33.18,33.42,33.18,33.36,11302.0,33.18,33.42,33.18,33.36,11302.0
2016-09-23 09:35:00,33.48,33.84,33.48,33.79,24518.0,33.48,33.84,33.48,33.79,24518.0
2016-09-23 09:40:00,33.8,33.8,33.45,33.46,27263.0,33.8,33.8,33.45,33.46,27263.0
2016-09-23 09:45:00,33.42,33.46,33.35,33.42,5163.0,33.42,33.46,33.35,33.42,5163.0
2016-09-23 09:50:00,33.39,33.57,33.38,33.57,14600.0,33.39,33.57,33.38,33.57,14600.0
2016-09-23 09:55:00,33.6,33.83,33.46,33.73,56490.0,33.6,33.83,33.46,33.73,56490.0
2016-09-23 10:00:00,33.72,33.88,33.69,33.78,17209.0,33.72,33.88,33.69,33.78,17209.0
2016-09-23 10:05:00,33.76,33.88,33.7,33.8,15463.0,33.76,33.88,33.7,33.8,15463.0
2016-09-23 10:10:00,33.81,33.81,33.69,33.71,17465.0,33.81,33.81,33.69,33.71,17465.0
2016-09-23 10:15:00,33.74,33.82,33.58,33.67,16911.0,33.74,33.82,33.58,33.67,16911.0
2016-09-23 10:20:00,33.66,33.82,33.59,33.82,15506.0,33.66,33.82,33.59,33.82,15506.0
2016-09-23 10:25:00,33.82,33.85,33.76,33.81,16354.0,33.82,33.85,33.76,33.81,16354.0
2016-09-23 10:30:00,33.8,34.0,33.79,33.88,42049.0,33.8,34.0,33.79,33.88,42049.0
2016-09-23 10:35:00,33.91,33.92,33.81,33.85,6397.0,33.91,33.92,33.81,33.85,6397.0
2016-09-23 10:40:00,33.83,33.88,33.78,33.86,6684.0,33.83,33.88,33.78,33.86,6684.0
2016-09-23 10:45:00,33.86,33.88,33.73,33.73,11908.0,33.86,33.88,33.73,33.73,11908.0
2016-09-23 10:50:00,33.73,33.73,33.55,33.63,11600.0,33.73,33.73,33.55,33.63,11600.0
2016-09-23 10:55:00,33.62,33.68,33.61,33.65,10880.0,33.62,33.68,33.61,33.65,10880.0
2016-09-23 11:00:00,33.65,33.8,33.65,33.78,18898.0,33.65,33.8,33.65,33.78,18898.0
2016-09-23 11:05:00,33.76,33.77,33.62,33.62,11708.0,33.76,33.77,33.62,33.62,11708.0
2016-09-23 11:10:00,33.6,33.63,33.57,33.62,8695.0,33.6,33.63,33.57,33.62,8695.0
2016-09-23 11:15:00,33.62,33.64,33.57,33.64,11030.0,33.62,33.64,33.57,33.64,11030.0
2016-09-23 11:20:00,33.62,33.62,33.5,33.54,12800.0,33.62,33.62,33.5,33.54,12800.0
2016-09-23 11:25:00,33.53,33.63,33.53,33.61,9512.0,33.53,33.63,33.53,33.61,9512.0
2016-09-23 11:30:00,33.6,33.7,33.6,33.64,7890.0,33.6,33.7,33.6,33.64,7890.0
2016-09-23 11:35:00,33.64,33.69,33.59,33.59,5540.0,33.64,33.69,33.59,33.59,5540.0
2016-09-23 11:40:00,33.59,33.59,33.55,33.56,8512.0,33.59,33.59,33.55,33.56,8512.0
2016-09-23 11:45:00,33.55,33.58,33.46,33.48,20981.0,33.55,33.58,33.46,33.48,20981.0
2016-09-23 11:50:00,33.48,33.48,33.38,33.44,7314.0,33.48,33.48,33.38,33.44,7314.0
2016-09-23 11:55:00,33.44,33.45,33.36,33.42,15090.0,33.44,33.45,33.36,33.42,15090.0
2016-09-23 12:00:00,33.41,33.41,33.31,33.32,6798.0,33.41,33.41,33.31,33.32,6798.0
2016-09-23 12:05:00,33.32,33.34,33.22,33.3,19464.0,33.32,33.34,33.22,33.3,19464.0
2016-09-23 12:10:00,33.32,33.41,33.27,33.3,10922.0,33.32,33.41,33.27,33.3,10922.0
2016-09-23 12:15:00,33.27,33.3,33.25,33.25,4314.0,33.27,33.3,33.25,33.25,4314.0
2016-09-23 12:20:00,33.25,33.28,33.21,33.22,8683.0,33.25,33.28,33.21,33.22,8683.0
2016-09-23 12:25:00,33.22,33.23,33.19,33.19,5439.0,33.22,33.23,33.19,33.19,5439.0
2016-09-23 12:30:00,33.2,33.24,33.18,33.22,8818.0,33.2,33.24,33.18,33.22,8818.0
2016-09-23 12:35:00,33.22,33.23,33.12,33.14,4331.0,33.22,33.23,33.12,33.14,4331.0
2016-09-23 12:40:00,33.15,33.16,33.09,33.09,10685.0,33.15,33.16,33.09,33.09,10685.0
2016-09-23 12:45:00,33.09,33.12,33.07,33.1,11837.0,33.09,33.12,33.07,33.1,11837.0
2016-09-23 12:50:00,33.11,33.16,33.08,33.14,4531.0,33.11,33.16,33.08,33.14,4531.0
2016-09-23 12:55:00,33.12,33.21,33.1,33.19,8750.0,33.12,33.21,33.1,33.19,8750.0
2016-09-23 13:00:00,33.17,33.21,33.14,33.14,9664.0,33.17,33.21,33.14,33.14,9664.0
2016-09-23 13:05:00,33.13,33.15,33.1,33.13,4173.0,33.13,33.15,33.1,33.13,4173.0
2016-09-23 13:10:00,33.15,33.17,33.08,33.08,4312.0,33.15,33.17,33.08,33.08,4312.0
2016-09-23 13:15:00,33.08,33.13,33.05,33.07,5951.0,33.08,33.13,33.05,33.07,5951.0
2016-09-23 13:20:00,33.06,33.11,33.03,33.08,6820.0,33.06,33.11,33.03,33.08,6820.0
2016-09-23 13:25:00,33.09,33.16,33.09,33.12,4905.0,33.09,33.16,33.09,33.12,4905.0
2016-09-23 13:30:00,33.1,33.15,33.08,33.08,12694.0,33.1,33.15,33.08,33.08,12694.0
2016-09-23 13:35:00,33.08,33.16,33.07,33.14,5100.0,33.08,33.16,33.07,33.14,5100.0
2016-09-23 13:40:00,33.14,33.14,33.04,33.07,10032.0,33.14,33.14,33.04,33.07,10032.0
2016-09-23 13:45:00,33.07,33.09,33.05,33.09,6564.0,33.07,33.09,33.05,33.09,6564.0
2016-09-23 13:50:00,33.09,33.09,33.0,33.0,8542.0,33.09,33.09,33.0,33.0,8542.0
2016-09-23 13:55:00,33.03,33.06,32.97,32.98,13180.0,33.03,33.06,32.97,32.98,13180.0
2016-09-23 14:00:00,32.97,33.06,32.93,33.03,26074.0,32.97,33.06,32.93,33.03,26074.0
2016-09-23 14:05:00,33.02,33.06,32.99,33.0,11903.0,33.02,33.06,32.99,33.0,11903.0
2016-09-23 14:10:00,32.99,33.03,32.92,32.94,9597.0,32.99,33.03,32.92,32.94,9597.0
2016-09-23 14:15:00,32.94,32.98,32.89,32.98,14318.0,32.94,32.98,32.89,32.98,14318.0
2016-09-23 14:20:00,32.96,32.98,32.9,32.91,6264.0,32.96,32.98,32.9,32.91,6264.0
2016-09-23 14:25:00,32.91,32.96,32.91,32.94,7141.0,32.91,32.96,32.91,32.94,7141.0
2016-09-23 14:30:00,32.94,33.03,32.92,33.01,4640.0,32.94,33.03,32.92,33.01,4640.0
2016-09-23 14:35:00,33.0,33.0,32.9,32.94,8504.0,33.0,33.0,32.9,32.94,8504.0
2016-09-23 14:40:00,32.95,32.97,32.9,32.97,11936.0,32.95,32.97,32.9,32.97,11936.0
2016-09-23 14:45:00,32.98,32.98,32.89,32.89,8319.0,32.98,32.98,32.89,32.89,8319.0
2016-09-23 14:50:00,32.89,32.99,32.89,32.96,11589.0,32.89,32.99,32.89,32.96,11589.0
2016-09-23 14:55:00,32.96,32.96,32.91,32.94,6907.0,32.96,32.96,32.91,32.94,6907.0
2016-09-23 15:00:00,32.93,32.97,32.93,32.93,6459.0,32.93,32.97,32.93,32.93,6459.0
2016-09-23 15:05:00,32.93,33.02,32.91,32.91,19540.0,32.93,33.02,32.91,32.91,19540.0
2016-09-23 15:10:00,32.91,32.93,32.89,32.93,11167.0,32.91,32.93,32.89,32.93,11167.0
2016-09-23 15:15:00,32.92,32.94,32.87,32.9,11551.0,32.92,32.94,32.87,32.9,11551.0
2016-09-23 15:20:00,32.89,32.91,32.85,32.89,15458.0,32.89,32.91,32.85,32.89,15458.0
2016-09-23 15:25:00,32.9,32.92,32.89,32.9,10965.0,32.9,32.92,32.89,32.9,10965.0
2016-09-23 15:30:00,32.9,32.98,32.9,32.96,24671.0,32.9,32.98,32.9,32.96,24671.0
2016-09-23 15:35:00,32.95,32.95,32.87,32.91,25083.0,32.95,32.95,32.87,32.91,25083.0
2016-09-23 15:40:00,32.9,32.93,32.86,32.91,19034.0,32.9,32.93,32.86,32.91,19034.0
2016-09-23 15:45:00,32.92,32.97,32.87,32.97,44481.0,32.92,32.97,32.87,32.97,44481.0
2016-09-23 15:50:00,32.96,32.97,32.92,32.97,43563.0,32.96,32.97,32.92,32.97,43563.0
2016-09-23 15:55:00,32.96,33.0,32.85,32.87,96945.0,32.96,33.0,32.85,32.87,96945.0
2016-09-26 09:30:00,32.7,32.75,32.16,32.16,61955.0,32.7,32.75,32.16,32.16,61955.0
2016-09-26 09:35:00,32.29,32.29,32.02,32.14,52218.0,32.29,32.29,32.02,32.14,52218.0
2016-09-26 09:40:00,32.16,32.35,31.98,32.35,55294.0,32.16,32.35,31.98,32.35,55294.0
2016-09-26 09:45:00,32.33,32.51,32.21,32.51,107423.0,32.33,32.51,32.21,32.51,107423.0
2016-09-26 09:50:00,32.52,32.69,32.48,32.66,63023.0,32.52,32.69,32.48,32.66,63023.0
2016-09-26 09:55:00,32.65,32.65,32.35,32.35,31116.0,32.65,32.65,32.35,32.35,31116.0
2016-09-26 10:00:00,32.35,32.36,32.14,32.17,25861.0,32.35,32.36,32.14,32.17,25861.0
2016-09-26 10:05:00,32.2,32.23,32.1,32.13,25779.0,32.2,32.23,32.1,32.13,25779.0
2016-09-26 10:10:00,32.15,32.36,32.13,32.34,52888.0,32.15,32.36,32.13,32.34,52888.0
2016-09-26 10:15:00,32.31,32.37,32.21,32.35,9975.0,32.31,32.37,32.21,32.35,9975.0
2016-09-26 10:20:00,32.34,32.41,32.33,32.34,21415.0,32.34,32.41,32.33,32.34,21415.0
2016-09-26 10:25:00,32.35,32.49,32.31,32.37,51317.0,32.35,32.49,32.31,32.37,51317.0
2016-09-26 10:30:00,32.37,32.39,32.28,32.33,24236.0,32.37,32.39,32.28,32.33,24236.0
2016-09-26 10:35:00,32.32,32.33,32.16,32.16,9200.0,32.32,32.33,32.16,32.16,9200.0
2016-09-26 10:40:00,32.18,32.21,32.13,32.15,11869.0,32.18,32.21,32.13,32.15,11869.0
2016-09-26 10:45:00,32.15,32.15,32.01,32.07,33686.0,32.15,32.15,32.01,32.07,33686.0
2016-09-26 10:50:00,32.07,32.07,31.96,31.97,30670.0,32.07,32.07,31.96,31.97,30670.0
2016-09-26 10:55:00,31.98,31.99,31.91,31.97,27075.0,31.98,31.99,31.91,31.97,27075.0
2016-09-26 11:00:00,31.97,32.0,31.94,31.97,25792.0,31.97,32.0,31.94,31.97,25792.0
2016-09-26 11:05:00,31.97,32.15,31.96,32.11,35822.0,31.97,32.15,31.96,32.11,35822.0
2016-09-26 11:10:00,32.12,32.12,31.93,31.95,12774.0,32.12,32.12,31.93,31.95,12774.0
2016-09-26 11:15:00,31.95,32.05,31.95,31.98,10002.0,31.95,32.05,31.95,31.98,10002.0
2016-09-26 11:20:00,31.98,32.05,31.91,31.95,20956.0,31.98,32.05,31.91,31.95,20956.0
2016-09-26 11:25:00,31.94,31.97,31.91,31.92,6300.0,31.94,31.97,31.91,31.92,6300.0
2016-09-26 11:30:00,31.92,31.92,31.8,31.82,27689.0,31.92,31.92,31.8,31.82,27689.0
2016-09-26 11:35:00,31.82,31.85,31.77,31.81,42975.0,31.82,31.85,31.77,31.81,42975.0
2016-09-26 11:40:00,31.81,31.86,31.81,31.86,22063.0,31.81,31.86,31.81,31.86,22063.0
2016-09-26 11:45:00,31.86,31.91,31.86,31.87,11321.0,31.86,31.91,31.86,31.87,11321.0
2016-09-26 11:50:00,31.87,31.89,31.79,31.81,42879.0,31.87,31.89,31.79,31.81,42879.0
2016-09-26 11:55:00,31.82,31.89,31.81,31.89,6844.0,31.82,31.89,31.81,31.89,6844.0
2016-09-26 12:00:00,31.89,31.98,31.89,31.95,9000.0,31.89,31.98,31.89,31.95,9000.0
2016-09-26 12:05:00,31.96,32.01,31.95,31.96,7223.0,31.96,32.01,31.95,31.96,7223.0
2016-09-26 12:10:00,31.94,32.01,31.93,31.99,12638.0,31.94,32.01,31.93,31.99,12638.0
2016-09-26 12:15:00,31.98,32.01,31.94,31.96,11064.0,31.98,32.01,31.94,31.96,11064.0
2016-09-26 12:20:00,31.96,31.97,31.92,31.96,6625.0,31.96,31.97,31.92,31.96,6625.0
2016-09-26 12:25:00,31.96,31.96,31.85,31.9,9299.0,31.96,31.96,31.85,31.9,9299.0
2016-09-26 12:30:00,31.91,31.91,31.8,31.88,14548.0,31.91,31.91,31.8,31.88,14548.0
2016-09-26 12:35:00,31.87,31.87,31.75,31.77,14587.0,31.87,31.87,31.75,31.77,14587.0
2016-09-26 12:40:00,31.77,31.85,31.75,31.84,17284.0,31.77,31.85,31.75,31.84,17284.0
2016-09-26 12:45:00,31.84,31.87,31.83,31.84,6227.0,31.84,31.87,31.83,31.84,6227.0
2016-09-26 12:50:00,31.85,31.92,31.85,31.87,25013.0,31.85,31.92,31.85,31.87,25013.0
2016-09-26 12:55:00,31.88,31.92,31.83,31.83,29930.0,31.88,31.92,31.83,31.83,29930.0
2016-09-26 13:00:00,31.83,31.9,31.83,31.88,5911.0,31.83,31.9,31.83,31.88,5911.0
2016-09-26 13:05:00,31.9,31.9,31.76,31.79,11683.0,31.9,31.9,31.76,31.79,11683.0
2016-09-26 13:10:00,31.79,31.79,31.75,31.77,11060.0,31.79,31.79,31.75,31.77,11060.0
2016-09-26 13:15:00,31.77,31.8,31.74,31.75,22379.0,31.77,31.8,31.74,31.75,22379.0
2016-09-26 13:20:00,31.74,31.75,31.66,31.66,23431.0,31.74,31.75,31.66,31.66,23431.0
2016-09-26 13:25:00,31.66,31.8,31.65,31.77,31644.0,31.66,31.8,31.65,31.77,31644.0
2016-09-26 13:30:00,31.78,31.83,31.78,31.83,7915.0,31.78,31.83,31.78,31.83,7915.0
2016-09-26 13:35:00,31.83,31.84,31.67,31.67,16592.0,31.83,31.84,31.67,31.67,16592.0
2016-09-26 13:40:00,31.67,31.71,31.59,31.64,26304.0,31.67,31.71,31.59,31.64,26304.0
2016-09-26 13:45:00,31.64,31.76,31.63,31.74,16734.0,31.64,31.76,31.63,31.74,16734.0
2016-09-26 13:50:00,31.73,31.73,31.65,31.67,30682.0,31.73,31.73,31.65,31.67,30682.0
2016-09-26 13:55:00,31.67,31.68,31.61,31.68,33358.0,31.67,31.68,31.61,31.68,33358.0
2016-09-26 14:00:00,31.69,31.7,31.67,31.68,28061.0,31.69,31.7,31.67,31.68,28061.0
2016-09-26 14:05:00,31.68,31.75,31.65,31.75,15825.0,31.68,31.75,31.65,31.75,15825.0
2016-09-26 14:10:00,31.74,31.76,31.7,31.73,36286.0,31.74,31.76,31.7,31.73,36286.0
2016-09-26 14:15:00,31.73,31.78,31.73,31.75,17635.0,31.73,31.78,31.73,31.75,17635.0
2016-09-26 14:20:00,31.75,31.78,31.73,31.77,16459.0,31.75,31.78,31.73,31.77,16459.0
2016-09-26 14:25:00,31.79,31.79,31.74,31.78,7725.0,31.79,31.79,31.74,31.78,7725.0
2016-09-26 14:30:00,31.79,31.79,31.75,31.75,7670.0,31.79,31.79,31.75,31.75,7670.0
2016-09-26 14:35:00,31.75,31.77,31.72,31.73,21242.0,31.75,31.77,31.72,31.73,21242.0
2016-09-26 14:40:00,31.73,31.73,31.69,31.7,21571.0,31.73,31.73,31.69,31.7,21571.0
2016-09-26 14:45:00,31.7,31.76,31.69,31.76,15439.0,31.7,31.76,31.69,31.76,15439.0
2016-09-26 14:50:00,31.76,31.76,31.69,31.7,19998.0,31.76,31.76,31.69,31.7,19998.0
2016-09-26 14:55:00,31.7,31.7,31.68,31.69,16829.0,31.7,31.7,31.68,31.69,16829.0
2016-09-26 15:00:00,31.69,31.73,31.64,31.64,34464.0,31.69,31.73,31.64,31.64,34464.0
2016-09-26 15:05:00,31.64,31.69,31.6,31.66,21336.0,31.64,31.69,31.6,31.66,21336.0
2016-09-26 15:10:00,31.66,31.68,31.63,31.68,20513.0,31.66,31.68,31.63,31.68,20513.0
2016-09-26 15:15:00,31.68,31.7,31.64,31.65,25132.0,31.68,31.7,31.64,31.65,25132.0
2016-09-26 15:20:00,31.64,31.67,31.62,31.67,22173.0,31.64,31.67,31.62,31.67,22173.0
2016-09-26 15:25:00,31.67,31.69,31.52,31.54,51148.0,31.67,31.69,31.52,31.54,51148.0
2016-09-26 15:30:00,31.54,31.6,31.5,31.56,86533.0,31.54,31.6,31.5,31.56,86533.0
2016-09-26 15:35:00,31.55,31.56,31.45,31.53,73621.0,31.55,31.56,31.45,31.53,73621.0
2016-09-26 15:40:00,31.53,31.53,31.42,31.44,65174.0,31.53,31.53,31.42,31.44,65174.0
2016-09-26 15:45:00,31.43,31.53,31.43,31.45,72811.0,31.43,31.53,31.43,31.45,72811.0
2016-09-26 15:50:00,31.45,31.55,31.44,31.55,86621.0,31.45,31.55,31.44,31.55,86621.0
2016-09-26 15:55:00,31.55,31.55,31.46,31.47,122302.0,31.55,31.55,31.46,31.47,122302.0
2016-09-27 09:30:00,31.55,31.86,31.47,31.68,37087.0,31.55,31.86,31.47,31.68,37087.0
2016-09-27 09:35:00,31.64,32.02,31.6,31.92,50031.0,31.64,32.02,31.6,31.92,50031.0
2016-09-27 09:40:00,31.99,31.99,31.6,31.68,13440.0,31.99,31.99,31.6,31.68,13440.0
2016-09-27 09:45:00,31.7,31.74,31.61,31.73,6612.0,31.7,31.74,31.61,31.73,6612.0
2016-09-27 09:50:00,31.72,31.83,31.58,31.78,42376.0,31.72,31.83,31.58,31.78,42376.0
2016-09-27 09:55:00,31.73,32.0,31.73,32.0,11787.0,31.73,32.0,31.73,32.0,11787.0
2016-09-27 10:00:00,32.0,32.12,31.96,32.04,25729.0,32.0,32.12,31.96,32.04,25729.0
2016-09-27 10:05:00,32.04,32.2,32.03,32.19,61740.0,32.04,32.2,32.03,32.19,61740.0
2016-09-27 10:10:00,32.19,32.19,32.1,32.11,36435.0,32.19,32.19,32.1,32.11,36435.0
2016-09-27 10:15:00,32.12,32.13,32.06,32.08,16380.0,32.12,32.13,32.06,32.08,16380.0
2016-09-27 10:20:00,32.06,32.19,32.06,32.19,15136.0,32.06,32.19,32.06,32.19,15136.0
2016-09-27 10:25:00,32.17,32.23,32.11,32.14,38482.0,32.17,32.23,32.11,32.14,38482.0
2016-09-27 10:30:00,32.15,32.17,32.07,32.07,10743.0,32.15,32.17,32.07,32.07,10743.0
2016-09-27 10:35:00,32.06,32.08,32.0,32.03,22601.0,32.06,32.08,32.0,32.03,22601.0
2016-09-27 10:40:00,32.02,32.09,32.01,32.09,14523.0,32.02,32.09,32.01,32.09,14523.0
2016-09-27 10:45:00,32.05,32.11,32.01,32.01,15267.0,32.05,32.11,32.01,32.01,15267.0
2016-09-27 10:50:00,32.02,32.03,31.92,31.92,13809.0,32.02,32.03,31.92,31.92,13809.0
2016-09-27 10:55:00,31.93,32.21,31.91,32.15,65510.0,31.93,32.21,31.91,32.15,65510.0
2016-09-27 11:00:00,32.14,32.17,32.07,32.08,55477.0,32.14,32.17,32.07,32.08,55477.0
2016-09-27 11:05:00,32.09,32.11,32.06,32.11,6021.0,32.09,32.11,32.06,32.11,6021.0
2016-09-27 11:10:00,32.1,32.15,32.04,32.06,6500.0,32.1,32.15,32.04,32.06,6500.0
2016-09-27 11:15:00,32.05,32.05,31.93,32.0,15381.0,32.05,32.05,31.93,32.0,15381.0
2016-09-27 11:20:00,32.01,32.08,31.98,32.04,8258.0,32.01,32.08,31.98,32.04,8258.0
2016-09-27 11:25:00,32.08,32.1,32.03,32.06,11971.0,32.08,32.1,32.03,32.06,11971.0
2016-09-27 11:30:00,32.08,32.09,32.04,32.05,16420.0,32.08,32.09,32.04,32.05,16420.0
2016-09-27 11:35:00,32.05,32.06,31.97,31.97,20798.0,32.05,32.06,31.97,31.97,20798.0
2016-09-27 11:40:00,31.97,31.97,31.87,31.92,14097.0,31.97,31.97,31.87,31.92,14097.0
2016-09-27 11:45:00,31.91,31.99,31.89,31.89,12553.0,31.91,31.99,31.89,31.89,12553.0
2016-09-27 11:50:00,31.89,31.91,31.8,31.8,10067.0,31.89,31.91,31.8,31.8,10067.0
2016-09-27 11:55:00,31.81,31.82,31.72,31.75,13221.0,31.81,31.82,31.72,31.75,13221.0
2016-09-27 12:00:00,31.73,31.74,31.68,31.73,9300.0,31.73,31.74,31.68,31.73,9300.0
2016-09-27 12:05:00,31.73,31.76,31.71,31.73,5571.0,31.73,31.76,31.71,31.73,5571.0
2016-09-27 12:10:00,31.73,31.77,31.69,31.7,5055.0,31.73,31.77,31.69,31.7,5055.0
2016-09-27 12:15:00,31.72,31.77,31.7,31.77,8366.0,31.72,31.77,31.7,31.77,8366.0
2016-09-27 12:20:00,31.75,31.85,31.74,31.75,8200.0,31.75,31.85,31.74,31.75,8200.0
2016-09-27 12:25:00,31.77,31.86,31.74,31.75,13807.0,31.77,31.86,31.74,31.75,13807.0
2016-09-27 12:30:00,31.78,31.8,31.75,31.8,1500.0,31.78,31.8,31.75,31.8,1500.0
2016-09-27 12:35:00,31.76,31.84,31.74,31.81,7667.0,31.76,31.84,31.74,31.81,7667.0
2016-09-27 12:40:00,31.81,31.81,31.69,31.69,5559.0,31.81,31.81,31.69,31.69,5559.0
2016-09-27 12:45:00,31.71,31.77,31.69,31.74,13107.0,31.71,31.77,31.69,31.74,13107.0
2016-09-27 12:50:00,31.73,31.77,31.7,31.75,5089.0,31.73,31.77,31.7,31.75,5089.0
2016-09-27 12:55:00,31.75,31.77,31.7,31.74,12154.0,31.75,31.77,31.7,31.74,12154.0
2016-09-27 13:00:00,31.73,31.77,31.71,31.76,8646.0,31.73,31.77,31.71,31.76,8646.0
2016-09-27 13:05:00,31.74,31.77,31.74,31.76,9052.0,31.74,31.77,31.74,31.76,9052.0
2016-09-27 13:10:00,31.75,31.82,31.75,31.76,32094.0,31.75,31.82,31.75,31.76,32094.0
2016-09-27 13:15:00,31.75,31.78,31.74,31.76,13448.0,31.75,31.78,31.74,31.76,13448.0
2016-09-27 13:20:00,31.77,31.77,31.74,31.77,10969.0,31.77,31.77,31.74,31.77,10969.0
2016-09-27 13:25:00,31.76,31.77,31.74,31.76,8347.0,31.76,31.77,31.74,31.76,8347.0
2016-09-27 13:30:00,31.77,31.87,31.77,31.83,12311.0,31.77,31.87,31.77,31.83,12311.0
2016-09-27 13:35:00,31.82,31.82,31.77,31.8,9092.0,31.82,31.82,31.77,31.8,9092.0
2016-09-27 13:40:00,31.79,31.82,31.75,31.82,9217.0,31.79,31.82,31.75,31.82,9217.0
2016-09-27 13:45:00,31.82,31.83,31.76,31.76,7100.0,31.82,31.83,31.76,31.76,7100.0
2016-09-27 13:50:00,31.76,31.83,31.76,31.79,10937.0,31.76,31.83,31.76,31.79,10937.0
2016-09-27 13:55:00,31.8,31.9,31.79,31.9,11143.0,31.8,31.9,31.79,31.9,11143.0
2016-09-27 14:00:00,31.89,32.0,31.86,31.96,27414.0,31.89,32.0,31.86,31.96,27414.0
2016-09-27 14:05:00,31.95,31.95,31.91,31.92,12198.0,31.95,31.95,31.91,31.92,12198.0
2016-09-27 14:10:00,31.92,31.98,31.92,31.96,14919.0,31.92,31.98,31.92,31.96,14919.0
2016-09-27 14:15:00,31.96,31.97,31.95,31.96,10645.0,31.96,31.97,31.95,31.96,10645.0
2016-09-27 14:20:00,31.97,31.99,31.95,31.97,16492.0,31.97,31.99,31.95,31.97,16492.0
2016-09-27 14:25:00,31.97,32.04,31.97,32.02,27778.0,31.97,32.04,31.97,32.02,27778.0
2016-09-27 14:30:00,32.02,32.03,31.95,31.95,19395.0,32.02,32.03,31.95,31.95,19395.0
2016-09-27 14:35:00,31.95,32.01,31.95,31.99,31314.0,31.95,32.01,31.95,31.99,31314.0
2016-09-27 14:40:00,31.98,32.0,31.93,31.94,8791.0,31.98,32.0,31.93,31.94,8791.0
2016-09-27 14:45:00,31.92,31.92,31.86,31.87,12395.0,31.92,31.92,31.86,31.87,12395.0
2016-09-27 14:50:00,31.87,31.89,31.82,31.88,15770.0,31.87,31.89,31.82,31.88,15770.0
2016-09-27 14:55:00,31.87,31.88,31.84,31.84,6840.0,31.87,31.88,31.84,31.84,6840.0
2016-09-27 15:00:00,31.85,31.91,31.84,31.89,14466.0,31.85,31.91,31.84,31.89,14466.0
2016-09-27 15:05:00,31.9,31.91,31.88,31.89,16831.0,31.9,31.91,31.88,31.89,16831.0
2016-09-27 15:10:00,31.9,31.99,31.85,31.99,12773.0,31.9,31.99,31.85,31.99,12773.0
2016-09-27 15:15:00,31.98,32.03,31.97,32.01,20704.0,31.98,32.03,31.97,32.01,20704.0
2016-09-27 15:20:00,32.0,32.03,32.0,32.01,12661.0,32.0,32.03,32.0,32.01,12661.0
2016-09-27 15:25:00,32.01,32.04,31.96,31.99,21447.0,32.01,32.04,31.96,31.99,21447.0
2016-09-27 15:30:00,31.98,32.02,31.95,32.01,22178.0,31.98,32.02,31.95,32.01,22178.0
2016-09-27 15:35:00,32.02,32.14,32.01,32.12,47575.0,32.02,32.14,32.01,32.12,47575.0
2016-09-27 15:40:00,32.12,32.27,32.11,32.27,61879.0,32.12,32.27,32.11,32.27,61879.0
2016-09-27 15:45:00,32.27,32.31,32.23,32.31,70407.0,32.27,32.31,32.23,32.31,70407.0
2016-09-27 15:50:00,32.3,32.49,32.29,32.48,114856.0,32.3,32.49,32.29,32.48,114856.0
2016-09-27 15:55:00,32.47,32.57,32.42,32.55,156224.0,32.47,32.57,32.42,32.55,156224.0
2016-09-28 09:30:00,32.3,32.42,32.22,32.41,42096.0,32.3,32.42,32.22,32.41,42096.0
2016-09-28 09:35:00,32.38,32.38,32.04,32.12,24135.0,32.38,32.38,32.04,32.12,24135.0
2016-09-28 09:40:00,32.13,32.24,31.87,31.88,57295.0,32.13,32.24,31.87,31.88,57295.0
2016-09-28 09:45:00,31.89,32.07,31.86,32.01,33610.0,31.89,32.07,31.86,32.01,33610.0
2016-09-28 09:50:00,32.03,32.04,31.91,31.92,21844.0,32.03,32.04,31.91,31.92,21844.0
2016-09-28 09:55:00,31.92,32.08,31.91,32.06,23454.0,31.92,32.08,31.91,32.06,23454.0
2016-09-28 10:00:00,32.06,32.13,31.98,32.01,20332.0,32.06,32.13,31.98,32.01,20332.0
2016-09-28 10:05:00,32.01,32.03,31.94,31.94,24824.0,32.01,32.03,31.94,31.94,24824.0
2016-09-28 10:10:00,31.94,31.97,31.84,31.87,48176.0,31.94,31.97,31.84,31.87,48176.0
2016-09-28 10:15:00,31.86,32.03,31.85,31.99,27384.0,31.86,32.03,31.85,31.99,27384.0
2016-09-28 10:20:00,31.99,32.06,31.95,31.96,21480.0,31.99,32.06,31.95,31.96,21480.0
2016-09-28 10:25:00,31.95,32.06,31.95,32.06,23592.0,31.95,32.06,31.95,32.06,23592.0
2016-09-28 10:30:00,32.07,32.1,31.99,32.02,27364.0,32.07,32.1,31.99,32.02,27364.0
2016-09-28 10:35:00,32.01,32.04,31.96,32.0,27895.0,32.01,32.04,31.96,32.0,27895.0
2016-09-28 10:40:00,31.98,32.01,31.95,31.95,11367.0,31.98,32.01,31.95,31.95,11367.0
2016-09-28 10:45:00,31.95,31.95,31.85,31.89,44453.0,31.95,31.95,31.85,31.89,44453.0
2016-09-28 10:50:00,31.88,31.92,31.88,31.9,31973.0,31.88,31.92,31.88,31.9,31973.0
2016-09-28 10:55:00,31.91,31.94,31.86,31.89,25448.0,31.91,31.94,31.86,31.89,25448.0
2016-09-28 11:00:00,31.88,31.88,31.8,31.82,39482.0,31.88,31.88,31.8,31.82,39482.0
2016-09-28 11:05:00,31.82,31.83,31.69,31.69,35372.0,31.82,31.83,31.69,31.69,35372.0
2016-09-28 11:10:00,31.68,31.71,31.65,31.65,48068.0,31.68,31.71,31.65,31.65,48068.0
2016-09-28 11:15:00,31.65,31.75,31.65,31.74,30435.0,31.65,31.75,31.65,31.74,30435.0
2016-09-28 11:20:00,31.73,31.76,31.67,31.68,19588.0,31.73,31.76,31.67,31.68,19588.0
2016-09-28 11:25:00,31.68,31.69,31.56,31.57,37585.0,31.68,31.69,31.56,31.57,37585.0
2016-09-28 11:30:00,31.57,31.68,31.48,31.64,49150.0,31.57,31.68,31.48,31.64,49150.0
2016-09-28 11:35:00,31.64,31.64,31.45,31.5,34111.0,31.64,31.64,31.45,31.5,34111.0
2016-09-28 11:40:00,31.5,31.6,31.5,31.59,32154.0,31.5,31.6,31.5,31.59,32154.0
2016-09-28 11:45:00,31.58,31.72,31.58,31.72,20929.0,31.58,31.72,31.58,31.72,20929.0
2016-09-28 11:50:00,31.73,31.78,31.73,31.76,12828.0,31.73,31.78,31.73,31.76,12828.0
2016-09-28 11:55:00,31.75,31.76,31.58,31.59,43373.0,31.75,31.76,31.58,31.59,43373.0
2016-09-28 12:00:00,31.58,31.58,31.48,31.5,48362.0,31.58,31.58,31.48,31.5,48362.0
2016-09-28 12:05:00,31.48,31.53,31.47,31.53,25743.0,31.48,31.53,31.47,31.53,25743.0
2016-09-28 12:10:00,31.51,31.79,31.5,31.78,50929.0,31.51,31.79,31.5,31.78,50929.0
2016-09-28 12:15:00,31.79,31.81,31.76,31.76,21119.0,31.79,31.81,31.76,31.76,21119.0
2016-09-28 12:20:00,31.76,31.83,31.75,31.82,18834.0,31.76,31.83,31.75,31.82,18834.0
2016-09-28 12:25:00,31.81,31.87,31.79,31.81,52182.0,31.81,31.87,31.79,31.81,52182.0
2016-09-28 12:30:00,31.81,31.81,31.73,31.74,39489.0,31.81,31.81,31.73,31.74,39489.0
2016-09-28 12:35:00,31.73,31.74,31.69,31.74,17431.0,31.73,31.74,31.69,31.74,17431.0
2016-09-28 12:40:00,31.75,31.83,31.75,31.83,9147.0,31.75,31.83,31.75,31.83,9147.0
2016-09-28 12:45:00,31.84,31.87,31.82,31.82,10573.0,31.84,31.87,31.82,31.82,10573.0
2016-09-28 12:50:00,31.82,31.85,31.79,31.85,6109.0,31.82,31.85,31.79,31.85,6109.0
2016-09-28 12:55:00,31.83,31.85,31.81,31.82,2700.0,31.83,31.85,31.81,31.82,2700.0
2016-09-28 13:00:00,31.82,31.83,31.75,31.75,19806.0,31.82,31.83,31.75,31.75,19806.0
2016-09-28 13:05:00,31.75,31.75,31.71,31.71,31192.0,31.75,31.75,31.71,31.71,31192.0
2016-09-28 13:10:00,31.71,31.74,31.67,31.72,35054.0,31.71,31.74,31.67,31.72,35054.0
2016-09-28 13:15:00,31.71,31.72,31.67,31.7,15836.0,31.71,31.72,31.67,31.7,15836.0
2016-09-28 13:20:00,31.68,31.74,31.68,31.69,25721.0,31.68,31.74,31.68,31.69,25721.0
2016-09-28 13:25:00,31.7,31.72,31.69,31.71,19767.0,31.7,31.72,31.69,31.71,19767.0
2016-09-28 13:30:00,31.72,31.76,31.71,31.76,16492.0,31.72,31.76,31.71,31.76,16492.0
2016-09-28 13:35:00,31.75,31.75,31.73,31.75,6421.0,31.75,31.75,31.73,31.75,6421.0
2016-09-28 13:40:00,31.74,31.76,31.73,31.75,6900.0,31.74,31.76,31.73,31.75,6900.0
2016-09-28 13:45:00,31.75,31.78,31.74,31.77,10467.0,31.75,31.78,31.74,31.77,10467.0
2016-09-28 13:50:00,31.77,31.78,31.76,31.77,8602.0,31.77,31.78,31.76,31.77,8602.0
2016-09-28 13:55:00,31.76,31.78,31.75,31.78,9047.0,31.76,31.78,31.75,31.78,9047.0
2016-09-28 14:00:00,31.78,31.78,31.76,31.77,18633.0,31.78,31.78,31.76,31.77,18633.0
2016-09-28 14:05:00,31.77,31.84,31.76,31.83,30347.0,31.77,31.84,31.76,31.83,30347.0
2016-09-28 14:10:00,31.82,32.02,31.82,31.96,48950.0,31.82,32.02,31.82,31.96,48950.0
2016-09-28 14:15:00,31.98,32.01,31.97,32.0,22575.0,31.98,32.01,31.97,32.0,22575.0
2016-09-28 14:20:00,31.99,32.09,31.96,32.09,30600.0,31.99,32.09,31.96,32.09,30600.0
2016-09-28 14:25:00,32.1,32.2,32.08,32.11,36503.0,32.1,32.2,32.08,32.11,36503.0
2016-09-28 14:30:00,32.12,32.12,31.99,32.0,36403.0,32.12,32.12,31.99,32.0,36403.0
2016-09-28 14:35:00,32.02,32.04,31.99,31.99,34842.0,32.02,32.04,31.99,31.99,34842.0
2016-09-28 14:40:00,32.0,32.0,31.94,31.96,35327.0,32.0,32.0,31.94,31.96,35327.0
2016-09-28 14:45:00,31.96,32.04,31.93,31.93,27984.0,31.96,32.04,31.93,31.93,27984.0
2016-09-28 14:50:00,31.93,31.95,31.9,31.93,12308.0,31.93,31.95,31.9,31.93,12308.0
2016-09-28 14:55:00,31.94,31.95,31.9,31.93,14047.0,31.94,31.95,31.9,31.93,14047.0
2016-09-28 15:00:00,31.93,31.93,31.88,31.89,17700.0,31.93,31.93,31.88,31.89,17700.0
2016-09-28 15:05:00,31.89,31.89,31.84,31.85,18033.0,31.89,31.89,31.84,31.85,18033.0
2016-09-28 15:10:00,31.85,31.87,31.83,31.83,16465.0,31.85,31.87,31.83,31.83,16465.0
2016-09-28 15:15:00,31.82,31.85,31.81,31.81,18941.0,31.82,31.85,31.81,31.81,18941.0
2016-09-28 15:20:00,31.81,31.83,31.8,31.82,17000.0,31.81,31.83,31.8,31.82,17000.0
2016-09-28 15:25:00,31.82,31.83,31.8,31.82,17195.0,31.82,31.83,31.8,31.82,17195.0
2016-09-28 15:30:00,31.82,31.84,31.8,31.82,16943.0,31.82,31.84,31.8,31.82,16943.0
2016-09-28 15:35:00,31.83,31.84,31.81,31.82,19487.0,31.83,31.84,31.81,31.82,19487.0
2016-09-28 15:40:00,31.83,31.83,31.8,31.8,34945.0,31.83,31.83,31.8,31.8,34945.0
2016-09-28 15:45:00,31.8,31.81,31.76,31.77,66139.0,31.8,31.81,31.76,31.77,66139.0
2016-09-28 15:50:00,31.76,31.78,31.75,31.76,104325.0,31.76,31.78,31.75,31.76,104325.0
2016-09-28 15:55:00,31.76,31.76,31.73,31.74,107611.0,31.76,31.76,31.73,31.74,107611.0
2016-09-29 09:30:00,31.66,31.81,31.6,31.6,14495.0,31.66,31.81,31.6,31.6,14495.0
2016-09-29 09:35:00,31.64,32.13,31.63,32.07,30270.0,31.64,32.13,31.63,32.07,30270.0
2016-09-29 09:40:00,32.08,32.39,32.04,32.16,38723.0,32.08,32.39,32.04,32.16,38723.0
2016-09-29 09:45:00,32.19,32.22,32.0,32.0,3647.0,32.19,32.22,32.0,32.0,3647.0
2016-09-29 09:50:00,32.01,32.08,31.82,32.08,29137.0,32.01,32.08,31.82,32.08,29137.0
2016-09-29 09:55:00,32.06,32.2,32.03,32.18,80786.0,32.06,32.2,32.03,32.18,80786.0
2016-09-29 10:00:00,32.18,32.42,32.18,32.25,17077.0,32.18,32.42,32.18,32.25,17077.0
2016-09-29 10:05:00,32.25,32.25,31.99,31.99,30536.0,32.25,32.25,31.99,31.99,30536.0
2016-09-29 10:10:00,32.02,32.11,31.98,32.0,29704.0,32.02,32.11,31.98,32.0,29704.0
2016-09-29 10:15:00,31.98,32.02,31.88,31.95,37572.0,31.98,32.02,31.88,31.95,37572.0
2016-09-29 10:20:00,31.97,32.0,31.84,31.88,20351.0,31.97,32.0,31.84,31.88,20351.0
2016-09-29 10:25:00,31.9,32.01,31.9,31.94,11945.0,31.9,32.01,31.9,31.94,11945.0
2016-09-29 10:30:00,31.94,32.09,31.94,32.07,7640.0,31.94,32.09,31.94,32.07,7640.0
2016-09-29 10:35:00,32.05,32.07,32.03,32.04,12830.0,32.05,32.07,32.03,32.04,12830.0
2016-09-29 10:40:00,32.07,32.14,32.05,32.05,10199.0,32.07,32.14,32.05,32.05,10199.0
2016-09-29 10:45:00,32.07,32.18,32.05,32.14,19642.0,32.07,32.18,32.05,32.14,19642.0
2016-09-29 10:50:00,32.14,32.19,32.05,32.09,24110.0,32.14,32.19,32.05,32.09,24110.0
2016-09-29 10:55:00,32.09,32.19,32.09,32.15,15099.0,32.09,32.19,32.09,32.15,15099.0
2016-09-29 11:00:00,32.13,32.29,32.13,32.29,29134.0,32.13,32.29,32.13,32.29,29134.0
2016-09-29 11:05:00,32.29,32.33,32.19,32.23,17381.0,32.29,32.33,32.19,32.23,17381.0
2016-09-29 11:10:00,32.25,32.6,32.25,32.59,88041.0,32.25,32.6,32.25,32.59,88041.0
2016-09-29 11:15:00,32.59,33.12,32.57,32.78,565702.0,32.59,33.12,32.57,32.78,565702.0
2016-09-29 11:20:00,32.75,32.86,32.48,32.68,270132.0,32.75,32.86,32.48,32.68,270132.0
2016-09-29 11:25:00,32.67,33.73,32.64,33.39,362203.0,32.67,33.73,32.64,33.39,362203.0
2016-09-29 11:30:00,33.39,33.82,33.25,33.58,321229.0,33.39,33.82,33.25,33.58,321229.0
2016-09-29 11:35:00,33.59,33.59,33.18,33.43,234535.0,33.59,33.59,33.18,33.43,234535.0
2016-09-29 11:40:00,33.43,33.72,33.32,33.35,250332.0,33.43,33.72,33.32,33.35,250332.0
2016-09-29 11:45:00,33.35,33.54,33.27,33.52,150325.0,33.35,33.54,33.27,33.52,150325.0
2016-09-29 11:50:00,33.52,34.06,33.5,33.87,207845.0,33.52,34.06,33.5,33.87,207845.0
2016-09-29 11:55:00,33.88,33.88,33.57,33.58,97287.0,33.88,33.88,33.57,33.58,97287.0
2016-09-29 12:00:00,33.59,33.94,33.58,33.84,73341.0,33.59,33.94,33.58,33.84,73341.0
2016-09-29 12:05:00,33.83,33.95,33.75,33.79,66012.0,33.83,33.95,33.75,33.79,66012.0
2016-09-29 12:10:00,33.79,33.81,33.56,33.63,58146.0,33.79,33.81,33.56,33.63,58146.0
2016-09-29 12:15:00,33.63,33.69,33.5,33.63,39137.0,33.63,33.69,33.5,33.63,39137.0
2016-09-29 12:20:00,33.63,33.65,33.52,33.65,34730.0,33.63,33.65,33.52,33.65,34730.0
2016-09-29 12:25:00,33.65,33.74,33.47,33.47,49614.0,33.65,33.74,33.47,33.47,49614.0
2016-09-29 12:30:00,33.46,33.53,33.32,33.33,46257.0,33.46,33.53,33.32,33.33,46257.0
2016-09-29 12:35:00,33.33,33.36,33.13,33.22,49711.0,33.33,33.36,33.13,33.22,49711.0
2016-09-29 12:40:00,33.19,33.33,33.14,33.23,101315.0,33.19,33.33,33.14,33.23,101315.0
2016-09-29 12:45:00,33.2,33.21,32.99,33.02,77962.0,33.2,33.21,32.99,33.02,77962.0
2016-09-29 12:50:00,33.03,33.03,32.85,32.93,36161.0,33.03,33.03,32.85,32.93,36161.0
2016-09-29 12:55:00,32.99,33.01,32.78,32.95,30987.0,32.99,33.01,32.78,32.95,30987.0
2016-09-29 13:00:00,32.94,32.97,32.81,32.85,33018.0,32.94,32.97,32.81,32.85,33018.0
2016-09-29 13:05:00,32.89,32.94,32.78,32.9,34662.0,32.89,32.94,32.78,32.9,34662.0
2016-09-29 13:10:00,32.92,32.99,32.87,32.91,19711.0,32.92,32.99,32.87,32.91,19711.0
2016-09-29 13:15:00,32.92,32.92,32.84,32.85,11703.0,32.92,32.92,32.84,32.85,11703.0
2016-09-29 13:20:00,32.84,32.91,32.83,32.9,13602.0,32.84,32.91,32.83,32.9,13602.0
2016-09-29 13:25:00,32.9,32.99,32.85,32.93,24037.0,32.9,32.99,32.85,32.93,24037.0
2016-09-29 13:30:00,32.95,33.08,32.95,33.06,28418.0,32.95,33.08,32.95,33.06,28418.0
2016-09-29 13:35:00,33.07,33.17,32.93,33.04,22919.0,33.07,33.17,32.93,33.04,22919.0
2016-09-29 13:40:00,33.02,33.11,32.99,33.08,33313.0,33.02,33.11,32.99,33.08,33313.0
2016-09-29 13:45:00,33.08,33.08,32.9,33.02,30323.0,33.08,33.08,32.9,33.02,30323.0
2016-09-29 13:50:00,33.02,33.04,32.74,32.78,58189.0,33.02,33.04,32.74,32.78,58189.0
2016-09-29 13:55:00,32.78,32.79,32.37,32.61,75493.0,32.78,32.79,32.37,32.61,75493.0
2016-09-29 14:00:00,32.63,32.81,32.62,32.78,63168.0,32.63,32.81,32.62,32.78,63168.0
2016-09-29 14:05:00,32.8,32.86,32.78,32.81,17506.0,32.8,32.86,32.78,32.81,17506.0
2016-09-29 14:10:00,32.81,32.82,32.7,32.74,34059.0,32.81,32.82,32.7,32.74,34059.0
2016-09-29 14:15:00,32.75,32.88,32.72,32.87,30292.0,32.75,32.88,32.72,32.87,30292.0
2016-09-29 14:20:00,32.9,32.93,32.84,32.88,14523.0,32.9,32.93,32.84,32.88,14523.0
2016-09-29 14:25:00,32.92,33.03,32.88,32.98,43214.0,32.92,33.03,32.88,32.98,43214.0
2016-09-29 14:30:00,32.97,33.03,32.95,33.03,41142.0,32.97,33.03,32.95,33.03,41142.0
2016-09-29 14:35:00,33.03,33.26,33.03,33.18,68445.0,33.03,33.26,33.03,33.18,68445.0
2016-09-29 14:40:00,33.17,33.25,33.09,33.09,34438.0,33.17,33.25,33.09,33.09,34438.0
2016-09-29 14:45:00,33.08,33.11,33.0,33.04,33622.0,33.08,33.11,33.0,33.04,33622.0
2016-09-29 14:50:00,33.02,33.12,32.96,33.1,32683.0,33.02,33.12,32.96,33.1,32683.0
2016-09-29 14:55:00,33.1,33.15,33.0,33.02,17554.0,33.1,33.15,33.0,33.02,17554.0
2016-09-29 15:00:00,33.01,33.02,32.92,32.94,27612.0,33.01,33.02,32.92,32.94,27612.0
2016-09-29 15:05:00,32.94,32.96,32.87,32.94,23059.0,32.94,32.96,32.87,32.94,23059.0
2016-09-29 15:10:00,32.94,32.95,32.86,32.9,29705.0,32.94,32.95,32.86,32.9,29705.0
2016-09-29 15:15:00,32.9,32.9,32.77,32.77,21402.0,32.9,32.9,32.77,32.77,21402.0
2016-09-29 15:20:00,32.77,32.88,32.75,32.87,34550.0,32.77,32.88,32.75,32.87,34550.0
2016-09-29 15:25:00,32.86,32.93,32.78,32.92,42226.0,32.86,32.93,32.78,32.92,42226.0
2016-09-29 15:30:00,32.91,32.95,32.83,32.94,51760.0,32.91,32.95,32.83,32.94,51760.0
2016-09-29 15:35:00,32.94,33.0,32.91,33.0,33427.0,32.94,33.0,32.91,33.0,33427.0
2016-09-29 15:40:00,33.0,33.0,32.89,32.93,53448.0,33.0,33.0,32.89,32.93,53448.0
2016-09-29 15:45:00,32.94,32.95,32.86,32.9,52632.0,32.94,32.95,32.86,32.9,52632.0
2016-09-29 15:50:00,32.9,32.99,32.85,32.99,84101.0,32.9,32.99,32.85,32.99,84101.0
2016-09-29 15:55:00,32.98,33.18,32.94,33.06,214418.0,32.98,33.18,32.94,33.06,214418.0
2016-09-30 09:30:00,33.43,33.75,33.3,33.61,46574.0,33.43,33.75,33.3,33.61,46574.0
2016-09-30 09:35:00,33.62,34.0,33.48,33.76,91694.0,33.62,34.0,33.48,33.76,91694.0
2016-09-30 09:40:00,33.79,33.9,33.37,33.8,56153.0,33.79,33.9,33.37,33.8,56153.0
2016-09-30 09:45:00,33.83,34.0,33.78,33.9,48273.0,33.83,34.0,33.78,33.9,48273.0
2016-09-30 09:50:00,33.86,33.96,33.69,33.81,71743.0,33.86,33.96,33.69,33.81,71743.0
2016-09-30 09:55:00,33.78,33.92,33.77,33.87,30303.0,33.78,33.92,33.77,33.87,30303.0
2016-09-30 10:00:00,33.88,33.92,33.74,33.87,29895.0,33.88,33.92,33.74,33.87,29895.0
2016-09-30 10:05:00,33.87,33.89,33.46,33.53,33218.0,33.87,33.89,33.46,33.53,33218.0
2016-09-30 10:10:00,33.54,33.58,33.51,33.55,20624.0,33.54,33.58,33.51,33.55,20624.0
2016-09-30 10:15:00,33.56,33.58,33.46,33.48,18909.0,33.56,33.58,33.46,33.48,18909.0
2016-09-30 10:20:00,33.48,33.58,33.48,33.54,23511.0,33.48,33.58,33.48,33.54,23511.0
2016-09-30 10:25:00,33.54,33.8,33.51,33.8,23970.0,33.54,33.8,33.51,33.8,23970.0
2016-09-30 10:30:00,33.82,33.91,33.76,33.89,37551.0,33.82,33.91,33.76,33.89,37551.0
2016-09-30 10:35:00,33.88,33.9,33.81,33.84,36369.0,33.88,33.9,33.81,33.84,36369.0
2016-09-30 10:40:00,33.83,33.9,33.82,33.83,21171.0,33.83,33.9,33.82,33.83,21171.0
2016-09-30 10:45:00,33.83,33.88,33.79,33.84,15844.0,33.83,33.88,33.79,33.84,15844.0
2016-09-30 10:50:00,33.85,33.86,33.73,33.78,23966.0,33.85,33.86,33.73,33.78,23966.0
2016-09-30 10:55:00,33.79,33.88,33.79,33.88,14035.0,33.79,33.88,33.79,33.88,14035.0
2016-09-30 11:00:00,33.87,34.1,33.87,34.03,126036.0,33.87,34.1,33.87,34.03,126036.0
2016-09-30 11:05:00,34.02,34.2,34.01,34.2,51244.0,34.02,34.2,34.01,34.2,51244.0
2016-09-30 11:10:00,34.19,34.51,34.17,34.48,130207.0,34.19,34.51,34.17,34.48,130207.0
2016-09-30 11:15:00,34.46,34.5,34.26,34.26,40263.0,34.46,34.5,34.26,34.26,40263.0
2016-09-30 11:20:00,34.27,34.29,33.96,33.96,45224.0,34.27,34.29,33.96,33.96,45224.0
2016-09-30 11:25:00,33.98,34.17,33.93,34.17,62979.0,33.98,34.17,33.93,34.17,62979.0
2016-09-30 11:30:00,34.17,34.25,34.17,34.2,32445.0,34.17,34.25,34.17,34.2,32445.0
2016-09-30 11:35:00,34.21,34.23,34.16,34.2,29256.0,34.21,34.23,34.16,34.2,29256.0
2016-09-30 11:40:00,34.21,34.35,34.21,34.34,38793.0,34.21,34.35,34.21,34.34,38793.0
2016-09-30 11:45:00,34.34,34.55,34.34,34.55,41020.0,34.34,34.55,34.34,34.55,41020.0
2016-09-30 11:50:00,34.57,34.69,34.53,34.54,74041.0,34.57,34.69,34.53,34.54,74041.0
2016-09-30 11:55:00,34.52,34.67,34.5,34.62,63689.0,34.52,34.67,34.5,34.62,63689.0
2016-09-30 12:00:00,34.62,34.65,34.26,34.27,39853.0,34.62,34.65,34.26,34.27,39853.0
2016-09-30 12:05:00,34.27,34.4,34.26,34.38,28048.0,34.27,34.4,34.26,34.38,28048.0
2016-09-30 12:10:00,34.38,34.6,34.31,34.6,24929.0,34.38,34.6,34.31,34.6,24929.0
2016-09-30 12:15:00,34.6,34.64,34.5,34.55,24920.0,34.6,34.64,34.5,34.55,24920.0
2016-09-30 12:20:00,34.56,34.58,34.5,34.57,13800.0,34.56,34.58,34.5,34.57,13800.0
2016-09-30 12:25:00,34.57,34.6,34.52,34.59,20944.0,34.57,34.6,34.52,34.59,20944.0
2016-09-30 12:30:00,34.59,34.6,34.42,34.43,17552.0,34.59,34.6,34.42,34.43,17552.0
2016-09-30 12:35:00,34.42,34.42,34.23,34.24,24923.0,34.42,34.42,34.23,34.24,24923.0
2016-09-30 12:40:00,34.25,34.25,34.18,34.25,18187.0,34.25,34.25,34.18,34.25,18187.0
2016-09-30 12:45:00,34.25,34.25,34.22,34.24,43348.0,34.25,34.25,34.22,34.24,43348.0
2016-09-30 12:50:00,34.25,34.36,34.23,34.35,48157.0,34.25,34.36,34.23,34.35,48157.0
2016-09-30 12:55:00,34.36,34.4,34.33,34.35,21015.0,34.36,34.4,34.33,34.35,21015.0
2016-09-30 13:00:00,34.36,34.45,34.35,34.45,12603.0,34.36,34.45,34.35,34.45,12603.0
2016-09-30 13:05:00,34.46,34.54,34.46,34.54,13160.0,34.46,34.54,34.46,34.54,13160.0
2016-09-30 13:10:00,34.54,34.54,34.44,34.46,10166.0,34.54,34.54,34.44,34.46,10166.0
2016-09-30 13:15:00,34.47,34.51,34.45,34.5,12038.0,34.47,34.51,34.45,34.5,12038.0
2016-09-30 13:20:00,34.5,34.55,34.48,34.55,15810.0,34.5,34.55,34.48,34.55,15810.0
2016-09-30 13:25:00,34.55,34.59,34.51,34.57,14658.0,34.55,34.59,34.51,34.57,14658.0
2016-09-30 13:30:00,34.58,34.65,34.55,34.59,35851.0,34.58,34.65,34.55,34.59,35851.0
2016-09-30 13:35:00,34.6,34.67,34.57,34.63,21353.0,34.6,34.67,34.57,34.63,21353.0
2016-09-30 13:40:00,34.65,34.75,34.63,34.71,26351.0,34.65,34.75,34.63,34.71,26351.0
2016-09-30 13:45:00,34.72,34.73,34.59,34.65,17734.0,34.72,34.73,34.59,34.65,17734.0
2016-09-30 13:50:00,34.65,34.72,34.63,34.71,16445.0,34.65,34.72,34.63,34.71,16445.0
2016-09-30 13:55:00,34.72,34.8,34.69,34.79,30026.0,34.72,34.8,34.69,34.79,30026.0
2016-09-30 14:00:00,34.77,34.88,34.77,34.83,24385.0,34.77,34.88,34.77,34.83,24385.0
2016-09-30 14:05:00,34.84,34.88,34.8,34.88,34133.0,34.84,34.88,34.8,34.88,34133.0
2016-09-30 14:10:00,34.88,34.88,34.7,34.7,32678.0,34.88,34.88,34.7,34.7,32678.0
2016-09-30 14:15:00,34.7,34.71,34.6,34.63,20864.0,34.7,34.71,34.6,34.63,20864.0
2016-09-30 14:20:00,34.63,34.69,34.63,34.68,16047.0,34.63,34.69,34.63,34.68,16047.0
2016-09-30 14:25:00,34.68,34.71,34.66,34.71,23652.0,34.68,34.71,34.66,34.71,23652.0
2016-09-30 14:30:00,34.72,34.89,34.72,34.89,35462.0,34.72,34.89,34.72,34.89,35462.0
2016-09-30 14:35:00,34.88,34.95,34.84,34.87,35285.0,34.88,34.95,34.84,34.87,35285.0
2016-09-30 14:40:00,34.87,34.87,34.72,34.77,28702.0,34.87,34.87,34.72,34.77,28702.0
2016-09-30 14:45:00,34.77,34.84,34.77,34.82,18191.0,34.77,34.84,34.77,34.82,18191.0
2016-09-30 14:50:00,34.82,34.93,34.82,34.86,25338.0,34.82,34.93,34.82,34.86,25338.0
2016-09-30 14:55:00,34.87,34.87,34.6,34.63,46640.0,34.87,34.87,34.6,34.63,46640.0
2016-09-30 15:00:00,34.63,34.64,34.55,34.64,41464.0,34.63,34.64,34.55,34.64,41464.0
2016-09-30 15:05:00,34.63,34.79,34.63,34.76,30187.0,34.63,34.79,34.63,34.76,30187.0
2016-09-30 15:10:00,34.76,34.78,34.73,34.77,20222.0,34.76,34.78,34.73,34.77,20222.0
2016-09-30 15:15:00,34.77,34.84,34.76,34.77,34861.0,34.77,34.84,34.76,34.77,34861.0
2016-09-30 15:20:00,34.77,34.78,34.69,34.71,26854.0,34.77,34.78,34.69,34.71,26854.0
2016-09-30 15:25:00,34.71,34.72,34.69,34.69,19230.0,34.71,34.72,34.69,34.69,19230.0
2016-09-30 15:30:00,34.7,34.76,34.52,34.55,77824.0,34.7,34.76,34.52,34.55,77824.0
2016-09-30 15:35:00,34.55,34.61,34.5,34.51,40913.0,34.55,34.61,34.5,34.51,40913.0
2016-09-30 15:40:00,34.52,34.73,34.51,34.73,66468.0,34.52,34.73,34.51,34.73,66468.0
2016-09-30 15:45:00,34.73,34.8,34.69,34.76,67186.0,34.73,34.8,34.69,34.76,67186.0
2016-09-30 15:50:00,34.76,34.85,34.69,34.69,78434.0,34.76,34.85,34.69,34.69,78434.0
2016-09-30 15:55:00,34.69,34.7,34.54,34.58,123278.0,34.69,34.7,34.54,34.58,123278.0
2016-10-03 09:30:00,34.34,34.34,34.07,34.23,42179.0,34.34,34.34,34.07,34.23,42179.0
2016-10-03 09:35:00,34.2,34.26,33.87,33.97,40248.0,34.2,34.26,33.87,33.97,40248.0
2016-10-03 09:40:00,33.97,34.0,33.86,33.97,14197.0,33.97,34.0,33.86,33.97,14197.0
2016-10-03 09:45:00,33.94,34.0,33.78,33.95,22590.0,33.94,34.0,33.78,33.95,22590.0
2016-10-03 09:50:00,33.97,34.32,33.97,34.31,72676.0,33.97,34.32,33.97,34.31,72676.0
2016-10-03 09:55:00,34.3,34.4,33.94,33.96,16252.0,34.3,34.4,33.94,33.96,16252.0
2016-10-03 10:00:00,33.94,33.95,33.81,33.84,25797.0,33.94,33.95,33.81,33.84,25797.0
2016-10-03 10:05:00,33.86,33.86,33.5,33.68,60318.0,33.86,33.86,33.5,33.68,60318.0
2016-10-03 10:10:00,33.65,33.7,33.57,33.57,14324.0,33.65,33.7,33.57,33.57,14324.0
2016-10-03 10:15:00,33.59,33.6,33.44,33.5,23749.0,33.59,33.6,33.44,33.5,23749.0
2016-10-03 10:20:00,33.5,33.52,33.42,33.5,15988.0,33.5,33.52,33.42,33.5,15988.0
2016-10-03 10:25:00,33.5,33.68,33.5,33.64,15663.0,33.5,33.68,33.5,33.64,15663.0
2016-10-03 10:30:00,33.63,33.74,33.63,33.74,16650.0,33.63,33.74,33.63,33.74,16650.0
2016-10-03 10:35:00,33.73,33.73,33.63,33.67,14937.0,33.73,33.73,33.63,33.67,14937.0
2016-10-03 10:40:00,33.67,33.77,33.66,33.77,15760.0,33.67,33.77,33.66,33.77,15760.0
2016-10-03 10:45:00,33.77,33.94,33.73,33.93,25028.0,33.77,33.94,33.73,33.93,25028.0
2016-10-03 10:50:00,33.93,33.97,33.81,33.81,21680.0,33.93,33.97,33.81,33.81,21680.0
2016-10-03 10:55:00,33.81,33.87,33.77,33.77,11700.0,33.81,33.87,33.77,33.77,11700.0
2016-10-03 11:00:00,33.79,33.83,33.65,33.65,11938.0,33.79,33.83,33.65,33.65,11938.0
2016-10-03 11:05:00,33.65,33.78,33.64,33.78,18028.0,33.65,33.78,33.64,33.78,18028.0
2016-10-03 11:10:00,33.79,34.02,33.79,34.0,27898.0,33.79,34.02,33.79,34.0,27898.0
2016-10-03 11:15:00,34.01,34.01,33.83,33.83,12259.0,34.01,34.01,33.83,33.83,12259.0
2016-10-03 11:20:00,33.84,34.01,33.84,33.97,11199.0,33.84,34.01,33.84,33.97,11199.0
2016-10-03 11:25:00,33.95,34.01,33.92,33.95,14286.0,33.95,34.01,33.92,33.95,14286.0
2016-10-03 11:30:00,33.97,33.97,33.87,33.91,8872.0,33.97,33.97,33.87,33.91,8872.0
2016-10-03 11:35:00,33.9,33.93,33.85,33.87,9887.0,33.9,33.93,33.85,33.87,9887.0
2016-10-03 11:40:00,33.88,33.93,33.87,33.93,9900.0,33.88,33.93,33.87,33.93,9900.0
2016-10-03 11:45:00,33.93,33.97,33.9,33.9,7517.0,33.93,33.97,33.9,33.9,7517.0
2016-10-03 11:50:00,33.87,33.96,33.83,33.94,8938.0,33.87,33.96,33.83,33.94,8938.0
2016-10-03 11:55:00,33.94,33.95,33.86,33.89,11774.0,33.94,33.95,33.86,33.89,11774.0
2016-10-03 12:00:00,33.92,34.02,33.9,34.02,26998.0,33.92,34.02,33.9,34.02,26998.0
2016-10-03 12:05:00,34.01,34.06,33.98,34.01,13617.0,34.01,34.06,33.98,34.01,13617.0
2016-10-03 12:10:00,34.01,34.2,34.0,34.08,34166.0,34.01,34.2,34.0,34.08,34166.0
2016-10-03 12:15:00,34.06,34.25,34.05,34.11,55122.0,34.06,34.25,34.05,34.11,55122.0
2016-10-03 12:20:00,34.1,34.23,34.06,34.22,24431.0,34.1,34.23,34.06,34.22,24431.0
2016-10-03 12:25:00,34.22,34.24,34.12,34.24,12481.0,34.22,34.24,34.12,34.24,12481.0
2016-10-03 12:30:00,34.24,34.24,33.95,33.98,12696.0,34.24,34.24,33.95,33.98,12696.0
2016-10-03 12:35:00,33.97,34.04,33.97,34.0,10490.0,33.97,34.04,33.97,34.0,10490.0
2016-10-03 12:40:00,34.03,34.05,33.95,33.98,6131.0,34.03,34.05,33.95,33.98,6131.0
2016-10-03 12:45:00,33.93,33.98,33.81,33.83,3497.0,33.93,33.98,33.81,33.83,3497.0
2016-10-03 12:50:00,33.83,33.89,33.82,33.89,5887.0,33.83,33.89,33.82,33.89,5887.0
2016-10-03 12:55:00,33.89,33.89,33.83,33.88,4639.0,33.89,33.89,33.83,33.88,4639.0
2016-10-03 13:00:00,33.9,33.9,33.75,33.76,4985.0,33.9,33.9,33.75,33.76,4985.0
2016-10-03 13:05:00,33.78,33.78,33.69,33.69,8319.0,33.78,33.78,33.69,33.69,8319.0
2016-10-03 13:10:00,33.71,33.76,33.61,33.72,9819.0,33.71,33.76,33.61,33.72,9819.0
2016-10-03 13:15:00,33.7,33.73,33.58,33.66,9776.0,33.7,33.73,33.58,33.66,9776.0
2016-10-03 13:20:00,33.68,33.8,33.68,33.8,3101.0,33.68,33.8,33.68,33.8,3101.0
2016-10-03 13:25:00,33.79,33.8,33.67,33.72,7035.0,33.79,33.8,33.67,33.72,7035.0
2016-10-03 13:30:00,33.73,33.73,33.67,33.71,6768.0,33.73,33.73,33.67,33.71,6768.0
2016-10-03 13:35:00,33.73,33.73,33.57,33.58,9574.0,33.73,33.73,33.57,33.58,9574.0
2016-10-03 13:40:00,33.61,33.73,33.61,33.67,14155.0,33.61,33.73,33.61,33.67,14155.0
2016-10-03 13:45:00,33.66,33.71,33.66,33.68,4107.0,33.66,33.71,33.66,33.68,4107.0
2016-10-03 13:50:00,33.68,33.68,33.59,33.62,10680.0,33.68,33.68,33.59,33.62,10680.0
2016-10-03 13:55:00,33.63,33.68,33.63,33.63,9591.0,33.63,33.68,33.63,33.63,9591.0
2016-10-03 14:00:00,33.63,33.65,33.62,33.63,9326.0,33.63,33.65,33.62,33.63,9326.0
2016-10-03 14:05:00,33.63,33.64,33.59,33.59,16908.0,33.63,33.64,33.59,33.59,16908.0
2016-10-03 14:10:00,33.6,33.65,33.59,33.61,8549.0,33.6,33.65,33.59,33.61,8549.0
2016-10-03 14:15:00,33.62,33.66,33.62,33.65,13698.0,33.62,33.66,33.62,33.65,13698.0
2016-10-03 14:20:00,33.66,33.66,33.62,33.64,18714.0,33.66,33.66,33.62,33.64,18714.0
2016-10-03 14:25:00,33.64,33.65,33.54,33.55,23859.0,33.64,33.65,33.54,33.55,23859.0
2016-10-03 14:30:00,33.56,33.62,33.53,33.55,16575.0,33.56,33.62,33.53,33.55,16575.0
2016-10-03 14:35:00,33.55,33.55,33.51,33.52,27112.0,33.55,33.55,33.51,33.52,27112.0
2016-10-03 14:40:00,33.52,33.6,33.52,33.53,15918.0,33.52,33.6,33.52,33.53,15918.0
2016-10-03 14:45:00,33.53,33.56,33.51,33.53,19082.0,33.53,33.56,33.51,33.53,19082.0
2016-10-03 14:50:00,33.52,33.55,33.52,33.54,5964.0,33.52,33.55,33.52,33.54,5964.0
2016-10-03 14:55:00,33.53,33.59,33.51,33.59,14172.0,33.53,33.59,33.51,33.59,14172.0
2016-10-03 15:00:00,33.59,33.61,33.53,33.55,15766.0,33.59,33.61,33.53,33.55,15766.0
2016-10-03 15:05:00,33.56,33.56,33.5,33.52,14725.0,33.56,33.56,33.5,33.52,14725.0
2016-10-03 15:10:00,33.51,33.56,33.5,33.52,9214.0,33.51,33.56,33.5,33.52,9214.0
2016-10-03 15:15:00,33.53,33.57,33.51,33.56,11510.0,33.53,33.57,33.51,33.56,11510.0
2016-10-03 15:20:00,33.56,33.58,33.51,33.58,28896.0,33.56,33.58,33.51,33.58,28896.0
2016-10-03 15:25:00,33.57,33.57,33.54,33.55,20081.0,33.57,33.57,33.54,33.55,20081.0
2016-10-03 15:30:00,33.55,33.58,33.53,33.56,18264.0,33.55,33.58,33.53,33.56,18264.0
2016-10-03 15:35:00,33.56,33.58,33.55,33.57,20626.0,33.56,33.58,33.55,33.57,20626.0
2016-10-03 15:40:00,33.58,33.64,33.56,33.6,23207.0,33.58,33.64,33.56,33.6,23207.0
2016-10-03 15:45:00,33.61,33.62,33.58,33.61,23324.0,33.61,33.62,33.58,33.61,23324.0
2016-10-03 15:50:00,33.61,33.64,33.6,33.62,37889.0,33.61,33.64,33.6,33.62,37889.0
2016-10-03 15:55:00,33.61,33.68,33.61,33.68,64273.0,33.61,33.68,33.61,33.68,64273.0
2016-10-04 09:30:00,33.54,33.96,33.41,33.55,52941.0,33.54,33.96,33.41,33.55,52941.0
2016-10-04 09:35:00,33.55,33.85,33.26,33.74,59995.0,33.55,33.85,33.26,33.74,59995.0
2016-10-04 09:40:00,33.79,33.97,33.75,33.84,10146.0,33.79,33.97,33.75,33.84,10146.0
2016-10-04 09:45:00,33.88,33.95,33.74,33.81,30100.0,33.88,33.95,33.74,33.81,30100.0
2016-10-04 09:50:00,33.8,34.09,33.8,34.02,53766.0,33.8,34.09,33.8,34.02,53766.0
2016-10-04 09:55:00,34.01,34.21,33.98,34.15,26690.0,34.01,34.21,33.98,34.15,26690.0
2016-10-04 10:00:00,34.22,34.23,34.07,34.16,7728.0,34.22,34.23,34.07,34.16,7728.0
2016-10-04 10:05:00,34.19,34.32,34.17,34.26,20706.0,34.19,34.32,34.17,34.26,20706.0
2016-10-04 10:10:00,34.29,34.34,34.14,34.3,23551.0,34.29,34.34,34.14,34.3,23551.0
2016-10-04 10:15:00,34.3,34.48,34.22,34.29,86405.0,34.3,34.48,34.22,34.29,86405.0
2016-10-04 10:20:00,34.26,34.35,34.13,34.13,6459.0,34.26,34.35,34.13,34.13,6459.0
2016-10-04 10:25:00,34.15,34.39,34.15,34.38,7941.0,34.15,34.39,34.15,34.38,7941.0
2016-10-04 10:30:00,34.38,34.4,34.28,34.35,9004.0,34.38,34.4,34.28,34.35,9004.0
2016-10-04 10:35:00,34.34,34.5,34.34,34.44,8648.0,34.34,34.5,34.34,34.44,8648.0
2016-10-04 10:40:00,34.43,34.5,34.31,34.34,33649.0,34.43,34.5,34.31,34.34,33649.0
2016-10-04 10:45:00,34.37,34.44,34.32,34.37,21986.0,34.37,34.44,34.32,34.37,21986.0
2016-10-04 10:50:00,34.39,34.54,34.36,34.54,50747.0,34.39,34.54,34.36,34.54,50747.0
2016-10-04 10:55:00,34.53,34.63,34.5,34.53,29488.0,34.53,34.63,34.5,34.53,29488.0
2016-10-04 11:00:00,34.5,34.53,34.44,34.48,17665.0,34.5,34.53,34.44,34.48,17665.0
2016-10-04 11:05:00,34.46,34.52,34.44,34.49,10550.0,34.46,34.52,34.44,34.49,10550.0
2016-10-04 11:10:00,34.48,34.49,34.43,34.46,11892.0,34.48,34.49,34.43,34.46,11892.0
2016-10-04 11:15:00,34.44,34.47,34.34,34.4,16109.0,34.44,34.47,34.34,34.4,16109.0
2016-10-04 11:20:00,34.4,34.53,34.4,34.48,21477.0,34.4,34.53,34.4,34.48,21477.0
2016-10-04 11:25:00,34.5,34.53,34.39,34.43,6099.0,34.5,34.53,34.39,34.43,6099.0
2016-10-04 11:30:00,34.41,34.45,34.28,34.28,7675.0,34.41,34.45,34.28,34.28,7675.0
2016-10-04 11:35:00,34.3,34.37,34.22,34.23,11176.0,34.3,34.37,34.22,34.23,11176.0
2016-10-04 11:40:00,34.23,34.26,34.15,34.2,5075.0,34.23,34.26,34.15,34.2,5075.0
2016-10-04 11:45:00,34.2,34.38,34.19,34.32,20635.0,34.2,34.38,34.19,34.32,20635.0
2016-10-04 11:50:00,34.25,34.32,34.17,34.22,8012.0,34.25,34.32,34.17,34.22,8012.0
2016-10-04 11:55:00,34.25,34.27,34.19,34.26,4492.0,34.25,34.27,34.19,34.26,4492.0
2016-10-04 12:00:00,34.24,34.37,34.24,34.29,36469.0,34.24,34.37,34.24,34.29,36469.0
2016-10-04 12:05:00,34.32,34.35,34.14,34.19,11281.0,34.32,34.35,34.14,34.19,11281.0
2016-10-04 12:10:00,34.17,34.3,34.17,34.28,10701.0,34.17,34.3,34.17,34.28,10701.0
2016-10-04 12:15:00,34.29,34.32,34.12,34.24,14093.0,34.29,34.32,34.12,34.24,14093.0
2016-10-04 12:20:00,34.21,34.25,34.19,34.22,4800.0,34.21,34.25,34.19,34.22,4800.0
2016-10-04 12:25:00,34.25,34.25,34.2,34.23,2422.0,34.25,34.25,34.2,34.23,2422.0
2016-10-04 12:30:00,34.19,34.25,34.14,34.19,8229.0,34.19,34.25,34.14,34.19,8229.0
2016-10-04 12:35:00,34.2,34.26,34.14,34.25,6002.0,34.2,34.26,34.14,34.25,6002.0
2016-10-04 12:40:00,34.23,34.23,34.18,34.23,5532.0,34.23,34.23,34.18,34.23,5532.0
2016-10-04 12:45:00,34.24,34.28,34.18,34.2,6598.0,34.24,34.28,34.18,34.2,6598.0
2016-10-04 12:50:00,34.2,34.29,34.19,34.27,9250.0,34.2,34.29,34.19,34.27,9250.0
2016-10-04 12:55:00,34.32,34.34,34.24,34.26,6333.0,34.32,34.34,34.24,34.26,6333.0
2016-10-04 13:00:00,34.22,34.29,34.22,34.25,5169.0,34.22,34.29,34.22,34.25,5169.0
2016-10-04 13:05:00,34.29,34.31,34.24,34.24,6200.0,34.29,34.31,34.24,34.24,6200.0
2016-10-04 13:10:00,34.24,34.28,34.19,34.24,8509.0,34.24,34.28,34.19,34.24,8509.0
2016-10-04 13:15:00,34.24,34.27,34.21,34.24,5100.0,34.24,34.27,34.21,34.24,5100.0
2016-10-04 13:20:00,34.26,34.26,34.19,34.23,22364.0,34.26,34.26,34.19,34.23,22364.0
2016-10-04 13:25:00,34.22,34.25,34.14,34.14,10107.0,34.22,34.25,34.14,34.14,10107.0
2016-10-04 13:30:00,34.14,34.15,34.04,34.13,13391.0,34.14,34.15,34.04,34.13,13391.0
2016-10-04 13:35:00,34.1,34.19,34.1,34.15,9506.0,34.1,34.19,34.1,34.15,9506.0
2016-10-04 13:40:00,34.14,34.16,34.09,34.09,5929.0,34.14,34.16,34.09,34.09,5929.0
2016-10-04 13:45:00,34.1,34.13,34.03,34.11,7320.0,34.1,34.13,34.03,34.11,7320.0
2016-10-04 13:50:00,34.08,34.11,34.03,34.06,7275.0,34.08,34.11,34.03,34.06,7275.0
2016-10-04 13:55:00,34.05,34.14,34.04,34.07,6300.0,34.05,34.14,34.04,34.07,6300.0
2016-10-04 14:00:00,34.07,34.1,34.05,34.07,4990.0,34.07,34.1,34.05,34.07,4990.0
2016-10-04 14:05:00,34.07,34.07,34.01,34.06,12535.0,34.07,34.07,34.01,34.06,12535.0
2016-10-04 14:10:00,34.05,34.09,34.01,34.05,10800.0,34.05,34.09,34.01,34.05,10800.0
2016-10-04 14:15:00,34.06,34.07,33.96,33.96,8415.0,34.06,34.07,33.96,33.96,8415.0
2016-10-04 14:20:00,33.98,34.07,33.96,34.07,5164.0,33.98,34.07,33.96,34.07,5164.0
2016-10-04 14:25:00,34.07,34.07,33.93,33.98,5190.0,34.07,34.07,33.93,33.98,5190.0
2016-10-04 14:30:00,33.98,34.05,33.98,34.03,6085.0,33.98,34.05,33.98,34.03,6085.0
2016-10-04 14:35:00,34.01,34.09,33.93,33.99,12511.0,34.01,34.09,33.93,33.99,12511.0
2016-10-04 14:40:00,33.99,34.08,33.96,34.07,8200.0,33.99,34.08,33.96,34.07,8200.0
2016-10-04 14:45:00,34.09,34.09,34.02,34.02,4860.0,34.09,34.09,34.02,34.02,4860.0
2016-10-04 14:50:00,34.0,34.05,33.97,33.97,9906.0,34.0,34.05,33.97,33.97,9906.0
2016-10-04 14:55:00,33.98,34.01,33.94,33.96,8080.0,33.98,34.01,33.94,33.96,8080.0
2016-10-04 15:00:00,33.98,34.05,33.96,33.98,11593.0,33.98,34.05,33.96,33.98,11593.0
2016-10-04 15:05:00,33.98,34.02,33.96,33.99,10647.0,33.98,34.02,33.96,33.99,10647.0
2016-10-04 15:10:00,34.0,34.04,34.0,34.02,13409.0,34.0,34.04,34.0,34.02,13409.0
2016-10-04 15:15:00,34.04,34.07,34.0,34.0,7925.0,34.04,34.07,34.0,34.0,7925.0
2016-10-04 15:20:00,34.02,34.06,33.99,34.03,16057.0,34.02,34.06,33.99,34.03,16057.0
2016-10-04 15:25:00,34.04,34.07,34.02,34.04,12963.0,34.04,34.07,34.02,34.04,12963.0
2016-10-04 15:30:00,34.04,34.08,34.03,34.07,12122.0,34.04,34.08,34.03,34.07,12122.0
2016-10-04 15:35:00,34.07,34.13,34.04,34.11,24612.0,34.07,34.13,34.04,34.11,24612.0
2016-10-04 15:40:00,34.1,34.12,34.06,34.08,22240.0,34.1,34.12,34.06,34.08,22240.0
2016-10-04 15:45:00,34.07,34.12,34.0,34.01,33225.0,34.07,34.12,34.0,34.01,33225.0
2016-10-04 15:50:00,34.0,34.03,33.98,34.0,39446.0,34.0,34.03,33.98,34.0,39446.0
2016-10-04 15:55:00,34.0,34.0,33.94,33.97,38380.0,34.0,34.0,33.94,33.97,38380.0
2016-10-05 09:30:00,33.82,34.36,33.8,34.32,57686.0,33.82,34.36,33.8,34.32,57686.0
2016-10-05 09:35:00,34.3,34.42,34.26,34.29,12420.0,34.3,34.42,34.26,34.29,12420.0
2016-10-05 09:40:00,34.27,34.39,34.27,34.37,5039.0,34.27,34.39,34.27,34.37,5039.0
2016-10-05 09:45:00,34.36,34.5,34.36,34.41,23623.0,34.36,34.5,34.36,34.41,23623.0
2016-10-05 09:50:00,34.4,34.44,34.26,34.26,11863.0,34.4,34.44,34.26,34.26,11863.0
2016-10-05 09:55:00,34.29,34.34,34.23,34.29,13087.0,34.29,34.34,34.23,34.29,13087.0
2016-10-05 10:00:00,34.33,34.55,34.32,34.55,17984.0,34.33,34.55,34.32,34.55,17984.0
2016-10-05 10:05:00,34.58,34.7,34.58,34.66,33833.0,34.58,34.7,34.58,34.66,33833.0
2016-10-05 10:10:00,34.63,34.83,34.61,34.83,20445.0,34.63,34.83,34.61,34.83,20445.0
2016-10-05 10:15:00,34.75,34.84,34.74,34.79,18820.0,34.75,34.84,34.74,34.79,18820.0
2016-10-05 10:20:00,34.77,34.79,34.6,34.64,53314.0,34.77,34.79,34.6,34.64,53314.0
2016-10-05 10:25:00,34.62,34.76,34.62,34.73,2600.0,34.62,34.76,34.62,34.73,2600.0
2016-10-05 10:30:00,34.75,34.8,34.74,34.75,11806.0,34.75,34.8,34.74,34.75,11806.0
2016-10-05 10:35:00,34.76,34.86,34.75,34.85,31310.0,34.76,34.86,34.75,34.85,31310.0
2016-10-05 10:40:00,34.87,34.87,34.76,34.76,5437.0,34.87,34.87,34.76,34.76,5437.0
2016-10-05 10:45:00,34.77,34.8,34.66,34.66,31196.0,34.77,34.8,34.66,34.66,31196.0
2016-10-05 10:50:00,34.67,34.71,34.58,34.58,5110.0,34.67,34.71,34.58,34.58,5110.0
2016-10-05 10:55:00,34.57,34.65,34.54,34.62,11417.0,34.57,34.65,34.54,34.62,11417.0
2016-10-05 11:00:00,34.62,34.68,34.61,34.62,9321.0,34.62,34.68,34.61,34.62,9321.0
2016-10-05 11:05:00,34.66,34.68,34.63,34.67,4390.0,34.66,34.68,34.63,34.67,4390.0
2016-10-05 11:10:00,34.67,34.72,34.65,34.69,14265.0,34.67,34.72,34.65,34.69,14265.0
2016-10-05 11:15:00,34.72,34.8,34.72,34.79,34633.0,34.72,34.8,34.72,34.79,34633.0
2016-10-05 11:20:00,34.8,34.88,34.77,34.85,15400.0,34.8,34.88,34.77,34.85,15400.0
2016-10-05 11:25:00,34.88,34.99,34.86,34.98,12782.0,34.88,34.99,34.86,34.98,12782.0
2016-10-05 11:30:00,34.98,34.98,34.85,34.85,7349.0,34.98,34.98,34.85,34.85,7349.0
2016-10-05 11:35:00,34.85,34.94,34.83,34.91,5707.0,34.85,34.94,34.83,34.91,5707.0
2016-10-05 11:40:00,34.92,34.93,34.88,34.92,2313.0,34.92,34.93,34.88,34.92,2313.0
2016-10-05 11:45:00,34.96,35.07,34.93,35.04,15086.0,34.96,35.07,34.93,35.04,15086.0
2016-10-05 11:50:00,35.07,35.13,35.02,35.13,13467.0,35.07,35.13,35.02,35.13,13467.0
2016-10-05 11:55:00,35.11,35.22,35.11,35.21,19367.0,35.11,35.22,35.11,35.21,19367.0
2016-10-05 12:00:00,35.22,35.25,35.16,35.18,19370.0,35.22,35.25,35.16,35.18,19370.0
2016-10-05 12:05:00,35.15,35.26,35.13,35.16,8516.0,35.15,35.26,35.13,35.16,8516.0
2016-10-05 12:10:00,35.15,35.2,35.13,35.14,12039.0,35.15,35.2,35.13,35.14,12039.0
2016-10-05 12:15:00,35.15,35.16,35.13,35.16,8223.0,35.15,35.16,35.13,35.16,8223.0
2016-10-05 12:20:00,35.15,35.17,35.09,35.1,10362.0,35.15,35.17,35.09,35.1,10362.0
2016-10-05 12:25:00,35.11,35.12,35.05,35.05,7733.0,35.11,35.12,35.05,35.05,7733.0
2016-10-05 12:30:00,35.07,35.1,34.98,35.0,11643.0,35.07,35.1,34.98,35.0,11643.0
2016-10-05 12:35:00,35.02,35.03,34.96,35.0,5465.0,35.02,35.03,34.96,35.0,5465.0
2016-10-05 12:40:00,34.98,35.02,34.97,35.0,1999.0,34.98,35.02,34.97,35.0,1999.0
2016-10-05 12:45:00,34.98,35.0,34.96,34.97,3351.0,34.98,35.0,34.96,34.97,3351.0
2016-10-05 12:50:00,34.99,35.01,34.99,35.01,7718.0,34.99,35.01,34.99,35.01,7718.0
2016-10-05 12:55:00,35.0,35.0,34.94,34.99,8961.0,35.0,35.0,34.94,34.99,8961.0
2016-10-05 13:00:00,34.98,35.01,34.97,35.01,3792.0,34.98,35.01,34.97,35.01,3792.0
2016-10-05 13:05:00,35.0,35.01,34.95,34.97,3938.0,35.0,35.01,34.95,34.97,3938.0
2016-10-05 13:10:00,34.95,35.0,34.93,35.0,4700.0,34.95,35.0,34.93,35.0,4700.0
2016-10-05 13:15:00,34.99,35.06,34.97,35.04,5666.0,34.99,35.06,34.97,35.04,5666.0
2016-10-05 13:20:00,35.04,35.04,34.98,34.98,6729.0,35.04,35.04,34.98,34.98,6729.0
2016-10-05 13:25:00,34.96,35.12,34.96,35.1,8815.0,34.96,35.12,34.96,35.1,8815.0
2016-10-05 13:30:00,35.09,35.13,35.06,35.12,18625.0,35.09,35.13,35.06,35.12,18625.0
2016-10-05 13:35:00,35.12,35.12,34.94,34.94,9078.0,35.12,35.12,34.94,34.94,9078.0
2016-10-05 13:40:00,34.95,34.98,34.91,34.95,4400.0,34.95,34.98,34.91,34.95,4400.0
2016-10-05 13:45:00,34.94,34.96,34.91,34.95,2925.0,34.94,34.96,34.91,34.95,2925.0
2016-10-05 13:50:00,34.96,35.0,34.95,35.0,4020.0,34.96,35.0,34.95,35.0,4020.0
2016-10-05 13:55:00,35.0,35.0,34.92,34.93,6022.0,35.0,35.0,34.92,34.93,6022.0
2016-10-05 14:00:00,34.95,34.95,34.86,34.92,6835.0,34.95,34.95,34.86,34.92,6835.0
2016-10-05 14:05:00,34.89,34.89,34.82,34.82,1000.0,34.89,34.89,34.82,34.82,1000.0
2016-10-05 14:10:00,34.79,34.93,34.79,34.91,5868.0,34.79,34.93,34.79,34.91,5868.0
2016-10-05 14:15:00,34.91,34.91,34.88,34.88,500.0,34.91,34.91,34.88,34.88,500.0
2016-10-05 14:20:00,34.88,34.88,34.84,34.84,4400.0,34.88,34.88,34.84,34.84,4400.0
2016-10-05 14:25:00,34.85,34.86,34.82,34.83,5012.0,34.85,34.86,34.82,34.83,5012.0
2016-10-05 14:30:00,34.83,34.92,34.82,34.9,6466.0,34.83,34.92,34.82,34.9,6466.0
2016-10-05 14:35:00,34.89,34.96,34.88,34.94,5823.0,34.89,34.96,34.88,34.94,5823.0
2016-10-05 14:40:00,34.93,34.97,34.9,34.97,4129.0,34.93,34.97,34.9,34.97,4129.0
2016-10-05 14:45:00,34.96,35.0,34.95,34.97,6490.0,34.96,35.0,34.95,34.97,6490.0
2016-10-05 14:50:00,34.97,34.97,34.93,34.96,5600.0,34.97,34.97,34.93,34.96,5600.0
2016-10-05 14:55:00,34.95,34.96,34.93,34.96,5939.0,34.95,34.96,34.93,34.96,5939.0
2016-10-05 15:00:00,34.95,34.96,34.9,34.9,6757.0,34.95,34.96,34.9,34.9,6757.0
2016-10-05 15:05:00,34.91,34.91,34.86,34.91,15225.0,34.91,34.91,34.86,34.91,15225.0
2016-10-05 15:10:00,34.91,34.95,34.9,34.93,11270.0,34.91,34.95,34.9,34.93,11270.0
2016-10-05 15:15:00,34.92,34.96,34.9,34.92,16202.0,34.92,34.96,34.9,34.92,16202.0
2016-10-05 15:20:00,34.92,34.92,34.82,34.82,30320.0,34.92,34.92,34.82,34.82,30320.0
2016-10-05 15:25:00,34.81,34.81,34.75,34.76,23790.0,34.81,34.81,34.75,34.76,23790.0
2016-10-05 15:30:00,34.75,34.76,34.67,34.67,57085.0,34.75,34.76,34.67,34.67,57085.0
2016-10-05 15:35:00,34.67,34.76,34.64,34.74,32988.0,34.67,34.76,34.64,34.74,32988.0
2016-10-05 15:40:00,34.75,34.75,34.63,34.65,45953.0,34.75,34.75,34.63,34.65,45953.0
2016-10-05 15:45:00,34.65,34.7,34.65,34.68,31800.0,34.65,34.7,34.65,34.68,31800.0
2016-10-05 15:50:00,34.69,34.7,34.65,34.65,38882.0,34.69,34.7,34.65,34.65,38882.0
2016-10-05 15:55:00,34.66,34.68,34.62,34.67,61806.0,34.66,34.68,34.62,34.67,61806.0
2016-10-06 09:30:00,34.37,34.56,34.26,34.26,21939.0,34.37,34.56,34.26,34.26,21939.0
2016-10-06 09:35:00,34.25,34.25,33.97,34.1,11323.0,34.25,34.25,33.97,34.1,11323.0
2016-10-06 09:40:00,34.1,34.19,34.03,34.14,7736.0,34.1,34.19,34.03,34.14,7736.0
2016-10-06 09:45:00,34.12,34.16,33.88,33.91,13314.0,34.12,34.16,33.88,33.91,13314.0
2016-10-06 09:50:00,33.86,33.9,33.79,33.84,9450.0,33.86,33.9,33.79,33.84,9450.0
2016-10-06 09:55:00,33.8,33.9,33.66,33.85,11550.0,33.8,33.9,33.66,33.85,11550.0
2016-10-06 10:00:00,33.81,33.84,33.64,33.8,22711.0,33.81,33.84,33.64,33.8,22711.0
2016-10-06 10:05:00,33.78,33.78,33.62,33.65,9176.0,33.78,33.78,33.62,33.65,9176.0
2016-10-06 10:10:00,33.7,33.81,33.63,33.81,20069.0,33.7,33.81,33.63,33.81,20069.0
2016-10-06 10:15:00,33.81,33.92,33.77,33.86,36756.0,33.81,33.92,33.77,33.86,36756.0
2016-10-06 10:20:00,33.87,33.94,33.82,33.9,65304.0,33.87,33.94,33.82,33.9,65304.0
2016-10-06 10:25:00,33.9,33.94,33.76,33.78,14907.0,33.9,33.94,33.76,33.78,14907.0
2016-10-06 10:30:00,33.79,33.79,33.58,33.63,31312.0,33.79,33.79,33.58,33.63,31312.0
2016-10-06 10:35:00,33.62,33.69,33.58,33.61,16917.0,33.62,33.69,33.58,33.61,16917.0
2016-10-06 10:40:00,33.62,33.63,33.58,33.62,14921.0,33.62,33.63,33.58,33.62,14921.0
2016-10-06 10:45:00,33.62,33.67,33.55,33.62,25505.0,33.62,33.67,33.55,33.62,25505.0
2016-10-06 10:50:00,33.63,33.7,33.6,33.62,14841.0,33.63,33.7,33.6,33.62,14841.0
2016-10-06 10:55:00,33.61,33.61,33.52,33.52,16051.0,33.61,33.61,33.52,33.52,16051.0
2016-10-06 11:00:00,33.53,33.66,33.53,33.65,9534.0,33.53,33.66,33.53,33.65,9534.0
2016-10-06 11:05:00,33.66,33.66,33.53,33.56,10050.0,33.66,33.66,33.53,33.56,10050.0
2016-10-06 11:10:00,33.56,33.61,33.49,33.55,14406.0,33.56,33.61,33.49,33.55,14406.0
2016-10-06 11:15:00,33.55,33.63,33.54,33.61,14184.0,33.55,33.63,33.54,33.61,14184.0
2016-10-06 11:20:00,33.6,33.6,33.51,33.54,4913.0,33.6,33.6,33.51,33.54,4913.0
2016-10-06 11:25:00,33.54,33.78,33.53,33.78,28960.0,33.54,33.78,33.53,33.78,28960.0
2016-10-06 11:30:00,33.78,33.79,33.72,33.74,13180.0,33.78,33.79,33.72,33.74,13180.0
2016-10-06 11:35:00,33.74,33.77,33.67,33.68,4711.0,33.74,33.77,33.67,33.68,4711.0
2016-10-06 11:40:00,33.68,33.81,33.66,33.81,21263.0,33.68,33.81,33.66,33.81,21263.0
2016-10-06 11:45:00,33.83,33.91,33.8,33.84,12620.0,33.83,33.91,33.8,33.84,12620.0
2016-10-06 11:50:00,33.88,34.03,33.88,33.92,6250.0,33.88,34.03,33.88,33.92,6250.0
2016-10-06 11:55:00,33.89,33.89,33.8,33.85,3855.0,33.89,33.89,33.8,33.85,3855.0
2016-10-06 12:00:00,33.87,33.91,33.83,33.86,8144.0,33.87,33.91,33.83,33.86,8144.0
2016-10-06 12:05:00,33.89,33.95,33.77,33.8,14198.0,33.89,33.95,33.77,33.8,14198.0
2016-10-06 12:10:00,33.77,33.87,33.77,33.79,7027.0,33.77,33.87,33.77,33.79,7027.0
2016-10-06 12:15:00,33.78,33.83,33.78,33.81,6224.0,33.78,33.83,33.78,33.81,6224.0
2016-10-06 12:20:00,33.81,33.83,33.76,33.82,4927.0,33.81,33.83,33.76,33.82,4927.0
2016-10-06 12:25:00,33.8,33.84,33.78,33.8,7224.0,33.8,33.84,33.78,33.8,7224.0
2016-10-06 12:30:00,33.8,33.87,33.8,33.81,2288.0,33.8,33.87,33.8,33.81,2288.0
2016-10-06 12:35:00,33.81,33.83,33.76,33.81,9187.0,33.81,33.83,33.76,33.81,9187.0
2016-10-06 12:40:00,33.81,33.89,33.8,33.86,4900.0,33.81,33.89,33.8,33.86,4900.0
2016-10-06 12:45:00,33.86,33.92,33.84,33.89,7964.0,33.86,33.92,33.84,33.89,7964.0
2016-10-06 12:50:00,33.91,33.94,33.88,33.92,14499.0,33.91,33.94,33.88,33.92,14499.0
2016-10-06 12:55:00,33.92,33.95,33.87,33.89,11060.0,33.92,33.95,33.87,33.89,11060.0
2016-10-06 13:00:00,33.89,33.93,33.87,33.93,5100.0,33.89,33.93,33.87,33.93,5100.0
2016-10-06 13:05:00,33.92,33.95,33.9,33.93,5570.0,33.92,33.95,33.9,33.93,5570.0
2016-10-06 13:10:00,33.89,33.95,33.89,33.92,17700.0,33.89,33.95,33.89,33.92,17700.0
2016-10-06 13:15:00,33.94,33.94,33.87,33.9,5700.0,33.94,33.94,33.87,33.9,5700.0
2016-10-06 13:20:00,33.88,33.97,33.88,33.94,4601.0,33.88,33.97,33.88,33.94,4601.0
2016-10-06 13:25:00,33.91,33.94,33.9,33.91,2763.0,33.91,33.94,33.9,33.91,2763.0
2016-10-06 13:30:00,33.9,33.96,33.89,33.91,6744.0,33.9,33.96,33.89,33.91,6744.0
2016-10-06 13:35:00,33.9,33.95,33.89,33.95,9972.0,33.9,33.95,33.89,33.95,9972.0
2016-10-06 13:40:00,33.94,34.11,33.92,34.08,23793.0,33.94,34.11,33.92,34.08,23793.0
2016-10-06 13:45:00,34.08,34.14,34.07,34.13,7711.0,34.08,34.14,34.07,34.13,7711.0
2016-10-06 13:50:00,34.14,34.2,34.11,34.19,16656.0,34.14,34.2,34.11,34.19,16656.0
2016-10-06 13:55:00,34.17,34.17,34.1,34.11,6840.0,34.17,34.17,34.1,34.11,6840.0
2016-10-06 14:00:00,34.11,34.13,34.09,34.13,5768.0,34.11,34.13,34.09,34.13,5768.0
2016-10-06 14:05:00,34.15,34.21,34.14,34.2,10234.0,34.15,34.21,34.14,34.2,10234.0
2016-10-06 14:10:00,34.2,34.22,34.19,34.21,12983.0,34.2,34.22,34.19,34.21,12983.0
2016-10-06 14:15:00,34.21,34.28,34.21,34.24,12200.0,34.21,34.28,34.21,34.24,12200.0
2016-10-06 14:20:00,34.23,34.23,34.11,34.12,14426.0,34.23,34.23,34.11,34.12,14426.0
2016-10-06 14:25:00,34.12,34.14,34.07,34.09,6500.0,34.12,34.14,34.07,34.09,6500.0
2016-10-06 14:30:00,34.09,34.1,34.05,34.06,5900.0,34.09,34.1,34.05,34.06,5900.0
2016-10-06 14:35:00,34.08,34.08,34.0,34.04,4380.0,34.08,34.08,34.0,34.04,4380.0
2016-10-06 14:40:00,34.03,34.03,33.98,34.01,5373.0,34.03,34.03,33.98,34.01,5373.0
2016-10-06 14:45:00,33.95,33.97,33.89,33.91,5476.0,33.95,33.97,33.89,33.91,5476.0
2016-10-06 14:50:00,33.92,34.02,33.91,34.01,11248.0,33.92,34.02,33.91,34.01,11248.0
2016-10-06 14:55:00,34.01,34.02,34.0,34.02,7234.0,34.01,34.02,34.0,34.02,7234.0
2016-10-06 15:00:00,34.04,34.06,34.03,34.04,5075.0,34.04,34.06,34.03,34.04,5075.0
2016-10-06 15:05:00,34.04,34.07,34.04,34.05,6100.0,34.04,34.07,34.04,34.05,6100.0
2016-10-06 15:10:00,34.05,34.18,34.05,34.15,13532.0,34.05,34.18,34.05,34.15,13532.0
2016-10-06 15:15:00,34.16,34.18,34.15,34.16,11630.0,34.16,34.18,34.15,34.16,11630.0
2016-10-06 15:20:00,34.16,34.18,34.14,34.16,8017.0,34.16,34.18,34.14,34.16,8017.0
2016-10-06 15:25:00,34.15,34.17,34.15,34.16,7538.0,34.15,34.17,34.15,34.16,7538.0
2016-10-06 15:30:00,34.15,34.24,34.14,34.23,21288.0,34.15,34.24,34.14,34.23,21288.0
2016-10-06 15:35:00,34.23,34.26,34.23,34.26,10384.0,34.23,34.26,34.23,34.26,10384.0
2016-10-06 15:40:00,34.26,34.27,34.21,34.21,16327.0,34.26,34.27,34.21,34.21,16327.0
2016-10-06 15:45:00,34.21,34.28,34.2,34.26,22159.0,34.21,34.28,34.2,34.26,22159.0
2016-10-06 15:50:00,34.26,34.26,34.21,34.23,25871.0,34.26,34.26,34.21,34.23,25871.0
2016-10-06 15:55:00,34.22,34.31,34.19,34.19,76300.0,34.22,34.31,34.19,34.19,76300.0
2016-10-07 09:30:00,34.95,35.15,34.66,34.81,30853.0,34.95,35.15,34.66,34.81,30853.0
2016-10-07 09:35:00,34.8,35.15,34.75,35.07,21054.0,34.8,35.15,34.75,35.07,21054.0
2016-10-07 09:40:00,35.03,35.05,34.96,35.02,14348.0,35.03,35.05,34.96,35.02,14348.0
2016-10-07 09:45:00,35.04,35.04,34.59,34.72,47888.0,35.04,35.04,34.59,34.72,47888.0
2016-10-07 09:50:00,34.7,34.74,34.47,34.59,70536.0,34.7,34.74,34.47,34.59,70536.0
2016-10-07 09:55:00,34.59,34.59,34.27,34.31,9000.0,34.59,34.59,34.27,34.31,9000.0
2016-10-07 10:00:00,34.37,34.65,34.32,34.62,24319.0,34.37,34.65,34.32,34.62,24319.0
2016-10-07 10:05:00,34.61,34.78,34.55,34.62,24978.0,34.61,34.78,34.55,34.62,24978.0
2016-10-07 10:10:00,34.6,34.67,34.58,34.64,8351.0,34.6,34.67,34.58,34.64,8351.0
2016-10-07 10:15:00,34.64,34.67,34.56,34.63,19925.0,34.64,34.67,34.56,34.63,19925.0
2016-10-07 10:20:00,34.65,34.75,34.65,34.75,16135.0,34.65,34.75,34.65,34.75,16135.0
2016-10-07 10:25:00,34.76,34.8,34.71,34.75,7800.0,34.76,34.8,34.71,34.75,7800.0
2016-10-07 10:30:00,34.75,34.75,34.61,34.63,13215.0,34.75,34.75,34.61,34.63,13215.0
2016-10-07 10:35:00,34.61,34.63,34.41,34.58,33359.0,34.61,34.63,34.41,34.58,33359.0
2016-10-07 10:40:00,34.59,34.63,34.43,34.43,5300.0,34.59,34.63,34.43,34.43,5300.0
2016-10-07 10:45:00,34.4,34.5,34.39,34.5,5473.0,34.4,34.5,34.39,34.5,5473.0
2016-10-07 10:50:00,34.51,34.51,34.47,34.5,3700.0,34.51,34.51,34.47,34.5,3700.0
2016-10-07 10:55:00,34.48,34.54,34.46,34.52,3186.0,34.48,34.54,34.46,34.52,3186.0
2016-10-07 11:00:00,34.51,34.55,34.47,34.52,6999.0,34.51,34.55,34.47,34.52,6999.0
2016-10-07 11:05:00,34.56,34.6,34.5,34.59,8427.0,34.56,34.6,34.5,34.59,8427.0
2016-10-07 11:10:00,34.59,34.63,34.54,34.54,21450.0,34.59,34.63,34.54,34.54,21450.0
2016-10-07 11:15:00,34.54,34.54,34.42,34.44,10808.0,34.54,34.54,34.42,34.44,10808.0
2016-10-07 11:20:00,34.45,34.46,34.27,34.29,6245.0,34.45,34.46,34.27,34.29,6245.0
2016-10-07 11:25:00,34.26,34.37,34.26,34.34,17751.0,34.26,34.37,34.26,34.34,17751.0
2016-10-07 11:30:00,34.34,34.34,34.13,34.14,19835.0,34.34,34.34,34.13,34.14,19835.0
2016-10-07 11:35:00,34.15,34.15,34.07,34.11,7926.0,34.15,34.15,34.07,34.11,7926.0
2016-10-07 11:40:00,34.11,34.12,33.98,33.98,6431.0,34.11,34.12,33.98,33.98,6431.0
2016-10-07 11:45:00,33.97,34.02,33.87,33.97,27372.0,33.97,34.02,33.87,33.97,27372.0
2016-10-07 11:50:00,33.99,34.02,33.76,33.8,35555.0,33.99,34.02,33.76,33.8,35555.0
2016-10-07 11:55:00,33.77,33.85,33.75,33.84,21167.0,33.77,33.85,33.75,33.84,21167.0
2016-10-07 12:00:00,33.82,33.98,33.8,33.9,19914.0,33.82,33.98,33.8,33.9,19914.0
2016-10-07 12:05:00,33.91,33.92,33.72,33.72,25109.0,33.91,33.92,33.72,33.72,25109.0
2016-10-07 12:10:00,33.71,33.71,33.61,33.61,28182.0,33.71,33.71,33.61,33.61,28182.0
2016-10-07 12:15:00,33.59,33.63,33.52,33.6,23188.0,33.59,33.63,33.52,33.6,23188.0
2016-10-07 12:20:00,33.6,33.6,33.5,33.52,12568.0,33.6,33.6,33.5,33.52,12568.0
2016-10-07 12:25:00,33.54,33.54,33.5,33.53,14368.0,33.54,33.54,33.5,33.53,14368.0
2016-10-07 12:30:00,33.52,33.77,33.52,33.71,27207.0,33.52,33.77,33.52,33.71,27207.0
2016-10-07 12:35:00,33.68,33.8,33.65,33.72,18998.0,33.68,33.8,33.65,33.72,18998.0
2016-10-07 12:40:00,33.69,33.75,33.65,33.75,4000.0,33.69,33.75,33.65,33.75,4000.0
2016-10-07 12:45:00,33.75,33.75,33.6,33.66,8134.0,33.75,33.75,33.6,33.66,8134.0
2016-10-07 12:50:00,33.63,33.66,33.58,33.64,10719.0,33.63,33.66,33.58,33.64,10719.0
2016-10-07 12:55:00,33.66,33.66,33.51,33.52,12648.0,33.66,33.66,33.51,33.52,12648.0
2016-10-07 13:00:00,33.53,33.54,33.45,33.49,3289.0,33.53,33.54,33.45,33.49,3289.0
2016-10-07 13:05:00,33.49,33.63,33.49,33.59,12863.0,33.49,33.63,33.49,33.59,12863.0
2016-10-07 13:10:00,33.6,33.62,33.54,33.57,11560.0,33.6,33.62,33.54,33.57,11560.0
2016-10-07 13:15:00,33.56,33.59,33.53,33.53,2986.0,33.56,33.59,33.53,33.53,2986.0
2016-10-07 13:20:00,33.55,33.62,33.53,33.61,7366.0,33.55,33.62,33.53,33.61,7366.0
2016-10-07 13:25:00,33.59,33.75,33.56,33.74,18745.0,33.59,33.75,33.56,33.74,18745.0
2016-10-07 13:30:00,33.7,33.74,33.65,33.7,11093.0,33.7,33.74,33.65,33.7,11093.0
2016-10-07 13:35:00,33.7,33.82,33.7,33.81,5950.0,33.7,33.82,33.7,33.81,5950.0
2016-10-07 13:40:00,33.81,33.93,33.81,33.87,9303.0,33.81,33.93,33.81,33.87,9303.0
2016-10-07 13:45:00,33.89,33.97,33.89,33.93,19750.0,33.89,33.97,33.89,33.93,19750.0
2016-10-07 13:50:00,33.92,33.92,33.87,33.87,6497.0,33.92,33.92,33.87,33.87,6497.0
2016-10-07 13:55:00,33.86,33.87,33.83,33.86,6176.0,33.86,33.87,33.83,33.86,6176.0
2016-10-07 14:00:00,33.86,33.87,33.76,33.76,7589.0,33.86,33.87,33.76,33.76,7589.0
2016-10-07 14:05:00,33.76,33.9,33.75,33.9,14334.0,33.76,33.9,33.75,33.9,14334.0
2016-10-07 14:10:00,33.86,34.0,33.86,34.0,16480.0,33.86,34.0,33.86,34.0,16480.0
2016-10-07 14:15:00,34.0,34.09,33.98,34.02,21257.0,34.0,34.09,33.98,34.02,21257.0
2016-10-07 14:20:00,34.0,34.04,33.98,34.04,4899.0,34.0,34.04,33.98,34.04,4899.0
2016-10-07 14:25:00,34.02,34.03,33.99,34.01,3203.0,34.02,34.03,33.99,34.01,3203.0
2016-10-07 14:30:00,34.0,34.04,33.99,34.04,6039.0,34.0,34.04,33.99,34.04,6039.0
2016-10-07 14:35:00,34.04,34.06,33.98,34.0,5694.0,34.04,34.06,33.98,34.0,5694.0
2016-10-07 14:40:00,34.01,34.01,33.93,33.95,4944.0,34.01,34.01,33.93,33.95,4944.0
2016-10-07 14:45:00,33.94,33.96,33.86,33.87,6632.0,33.94,33.96,33.86,33.87,6632.0
2016-10-07 14:50:00,33.88,33.89,33.83,33.86,11470.0,33.88,33.89,33.83,33.86,11470.0
2016-10-07 14:55:00,33.88,33.93,33.87,33.87,4441.0,33.88,33.93,33.87,33.87,4441.0
2016-10-07 15:00:00,33.87,33.88,33.84,33.87,5127.0,33.87,33.88,33.84,33.87,5127.0
2016-10-07 15:05:00,33.87,33.9,33.84,33.84,5342.0,33.87,33.9,33.84,33.84,5342.0
2016-10-07 15:10:00,33.84,33.85,33.82,33.82,9523.0,33.84,33.85,33.82,33.82,9523.0
2016-10-07 15:15:00,33.83,33.85,33.81,33.81,7119.0,33.83,33.85,33.81,33.81,7119.0
2016-10-07 15:20:00,33.81,33.85,33.8,33.83,7167.0,33.81,33.85,33.8,33.83,7167.0
2016-10-07 15:25:00,33.82,33.85,33.81,33.85,8025.0,33.82,33.85,33.81,33.85,8025.0
2016-10-07 15:30:00,33.85,33.88,33.82,33.86,15649.0,33.85,33.88,33.82,33.86,15649.0
2016-10-07 15:35:00,33.86,33.86,33.8,33.8,19916.0,33.86,33.86,33.8,33.8,19916.0
2016-10-07 15:40:00,33.8,33.84,33.79,33.82,17108.0,33.8,33.84,33.79,33.82,17108.0
2016-10-07 15:45:00,33.81,33.84,33.78,33.81,28780.0,33.81,33.84,33.78,33.81,28780.0
2016-10-07 15:50:00,33.82,33.83,33.71,33.72,55270.0,33.82,33.83,33.71,33.72,55270.0
2016-10-07 15:55:00,33.72,33.74,33.65,33.68,71954.0,33.72,33.74,33.65,33.68,71954.0
2016-10-10 09:30:00,33.8,34.07,33.6,33.9,28791.0,33.8,34.07,33.6,33.9,28791.0
2016-10-10 09:35:00,33.94,34.14,33.82,33.98,35725.0,33.94,34.14,33.82,33.98,35725.0
2016-10-10 09:40:00,34.02,34.22,34.01,34.09,13168.0,34.02,34.22,34.01,34.09,13168.0
2016-10-10 09:45:00,34.11,34.11,33.92,33.98,7331.0,34.11,34.11,33.92,33.98,7331.0
2016-10-10 09:50:00,34.05,34.18,34.0,34.09,19500.0,34.05,34.18,34.0,34.09,19500.0
2016-10-10 09:55:00,34.11,34.38,34.09,34.21,18691.0,34.11,34.38,34.09,34.21,18691.0
2016-10-10 10:00:00,34.2,34.34,34.17,34.32,11675.0,34.2,34.34,34.17,34.32,11675.0
2016-10-10 10:05:00,34.3,34.46,34.29,34.42,57738.0,34.3,34.46,34.29,34.42,57738.0
2016-10-10 10:10:00,34.42,34.5,34.38,34.49,14380.0,34.42,34.5,34.38,34.49,14380.0
2016-10-10 10:15:00,34.49,34.65,34.46,34.58,11763.0,34.49,34.65,34.46,34.58,11763.0
2016-10-10 10:20:00,34.59,34.59,34.32,34.34,17430.0,34.59,34.59,34.32,34.34,17430.0
2016-10-10 10:25:00,34.36,34.48,34.32,34.32,9705.0,34.36,34.48,34.32,34.32,9705.0
2016-10-10 10:30:00,34.3,34.4,34.3,34.37,4240.0,34.3,34.4,34.3,34.37,4240.0
2016-10-10 10:35:00,34.4,34.42,34.29,34.34,18662.0,34.4,34.42,34.29,34.34,18662.0
2016-10-10 10:40:00,34.36,34.39,34.31,34.34,6193.0,34.36,34.39,34.31,34.34,6193.0
2016-10-10 10:45:00,34.32,34.37,34.31,34.37,6800.0,34.32,34.37,34.31,34.37,6800.0
2016-10-10 10:50:00,34.36,34.41,34.33,34.33,8120.0,34.36,34.41,34.33,34.33,8120.0
2016-10-10 10:55:00,34.33,34.37,34.23,34.23,7677.0,34.33,34.37,34.23,34.23,7677.0
2016-10-10 11:00:00,34.25,34.25,34.1,34.13,10689.0,34.25,34.25,34.1,34.13,10689.0
2016-10-10 11:05:00,34.12,34.25,34.1,34.24,8619.0,34.12,34.25,34.1,34.24,8619.0
2016-10-10 11:10:00,34.24,34.24,34.08,34.14,6562.0,34.24,34.24,34.08,34.14,6562.0
2016-10-10 11:15:00,34.15,34.18,34.11,34.11,4200.0,34.15,34.18,34.11,34.11,4200.0
2016-10-10 11:20:00,34.1,34.1,34.03,34.1,4300.0,34.1,34.1,34.03,34.1,4300.0
2016-10-10 11:25:00,34.08,34.1,34.04,34.1,4305.0,34.08,34.1,34.04,34.1,4305.0
2016-10-10 11:30:00,34.08,34.1,34.04,34.07,3477.0,34.08,34.1,34.04,34.07,3477.0
2016-10-10 11:35:00,34.08,34.09,33.99,33.99,4956.0,34.08,34.09,33.99,33.99,4956.0
2016-10-10 11:40:00,33.98,33.98,33.88,33.88,3589.0,33.98,33.98,33.88,33.88,3589.0
2016-10-10 11:45:00,33.88,33.93,33.87,33.93,2500.0,33.88,33.93,33.87,33.93,2500.0
2016-10-10 11:50:00,33.96,33.99,33.92,33.98,3700.0,33.96,33.99,33.92,33.98,3700.0
2016-10-10 11:55:00,33.94,33.98,33.88,33.88,7064.0,33.94,33.98,33.88,33.88,7064.0
2016-10-10 12:00:00,33.89,33.96,33.88,33.89,4575.0,33.89,33.96,33.88,33.89,4575.0
2016-10-10 12:05:00,33.88,33.89,33.76,33.83,6832.0,33.88,33.89,33.76,33.83,6832.0
2016-10-10 12:10:00,33.81,33.81,33.62,33.66,12345.0,33.81,33.81,33.62,33.66,12345.0
2016-10-10 12:15:00,33.65,33.66,33.6,33.66,6170.0,33.65,33.66,33.6,33.66,6170.0
2016-10-10 12:20:00,33.67,33.74,33.63,33.63,9921.0,33.67,33.74,33.63,33.63,9921.0
2016-10-10 12:25:00,33.62,33.73,33.6,33.72,10100.0,33.62,33.73,33.6,33.72,10100.0
2016-10-10 12:30:00,33.72,33.8,33.7,33.8,4100.0,33.72,33.8,33.7,33.8,4100.0
2016-10-10 12:35:00,33.8,33.89,33.79,33.87,10249.0,33.8,33.89,33.79,33.87,10249.0
2016-10-10 12:40:00,33.85,33.92,33.82,33.91,15011.0,33.85,33.92,33.82,33.91,15011.0
2016-10-10 12:45:00,33.91,33.92,33.88,33.9,6505.0,33.91,33.92,33.88,33.9,6505.0
2016-10-10 12:50:00,33.9,33.9,33.81,33.81,3122.0,33.9,33.9,33.81,33.81,3122.0
2016-10-10 12:55:00,33.86,33.9,33.86,33.89,1400.0,33.86,33.9,33.86,33.89,1400.0
2016-10-10 13:00:00,33.86,33.92,33.83,33.87,4588.0,33.86,33.92,33.83,33.87,4588.0
2016-10-10 13:05:00,33.85,33.88,33.83,33.88,1150.0,33.85,33.88,33.83,33.88,1150.0
2016-10-10 13:10:00,33.9,33.9,33.84,33.87,1720.0,33.9,33.9,33.84,33.87,1720.0
2016-10-10 13:15:00,33.9,33.9,33.84,33.84,2800.0,33.9,33.9,33.84,33.84,2800.0
2016-10-10 13:20:00,33.85,33.9,33.78,33.79,15573.0,33.85,33.9,33.78,33.79,15573.0
2016-10-10 13:25:00,33.77,33.83,33.76,33.8,7961.0,33.77,33.83,33.76,33.8,7961.0
2016-10-10 13:30:00,33.8,33.86,33.8,33.84,3494.0,33.8,33.86,33.8,33.84,3494.0
2016-10-10 13:35:00,33.84,33.87,33.8,33.86,3527.0,33.84,33.87,33.8,33.86,3527.0
2016-10-10 13:40:00,33.84,33.88,33.83,33.83,3600.0,33.84,33.88,33.83,33.83,3600.0
2016-10-10 13:45:00,33.85,33.88,33.84,33.85,2100.0,33.85,33.88,33.84,33.85,2100.0
2016-10-10 13:50:00,33.87,33.91,33.84,33.88,1864.0,33.87,33.91,33.84,33.88,1864.0
2016-10-10 13:55:00,33.85,33.9,33.84,33.86,3484.0,33.85,33.9,33.84,33.86,3484.0
2016-10-10 14:00:00,33.87,33.89,33.84,33.85,2100.0,33.87,33.89,33.84,33.85,2100.0
2016-10-10 14:05:00,33.86,33.88,33.77,33.83,3851.0,33.86,33.88,33.77,33.83,3851.0
2016-10-10 14:10:00,33.81,33.81,33.74,33.74,2900.0,33.81,33.81,33.74,33.74,2900.0
2016-10-10 14:15:00,33.72,33.72,33.6,33.63,5400.0,33.72,33.72,33.6,33.63,5400.0
2016-10-10 14:20:00,33.69,33.71,33.67,33.71,2000.0,33.69,33.71,33.67,33.71,2000.0
2016-10-10 14:25:00,33.72,33.79,33.65,33.65,4300.0,33.72,33.79,33.65,33.65,4300.0
2016-10-10 14:30:00,33.64,33.67,33.63,33.67,4415.0,33.64,33.67,33.63,33.67,4415.0
2016-10-10 14:35:00,33.65,33.7,33.65,33.7,1950.0,33.65,33.7,33.65,33.7,1950.0
2016-10-10 14:40:00,33.67,33.67,33.62,33.65,2997.0,33.67,33.67,33.62,33.65,2997.0
2016-10-10 14:45:00,33.67,33.67,33.58,33.62,4157.0,33.67,33.67,33.58,33.62,4157.0
2016-10-10 14:50:00,33.62,33.65,33.62,33.64,3978.0,33.62,33.65,33.62,33.64,3978.0
2016-10-10 14:55:00,33.65,33.66,33.64,33.64,12174.0,33.65,33.66,33.64,33.64,12174.0
2016-10-10 15:00:00,33.65,33.68,33.64,33.64,4754.0,33.65,33.68,33.64,33.64,4754.0
2016-10-10 15:05:00,33.65,33.66,33.63,33.66,11312.0,33.65,33.66,33.63,33.66,11312.0
2016-10-10 15:10:00,33.66,33.68,33.65,33.67,2049.0,33.66,33.68,33.65,33.67,2049.0
2016-10-10 15:15:00,33.68,33.68,33.64,33.65,1400.0,33.68,33.68,33.64,33.65,1400.0
2016-10-10 15:20:00,33.63,33.66,33.62,33.64,2159.0,33.63,33.66,33.62,33.64,2159.0
2016-10-10 15:25:00,33.64,33.65,33.62,33.62,5693.0,33.64,33.65,33.62,33.62,5693.0
2016-10-10 15:30:00,33.63,33.64,33.54,33.58,14046.0,33.63,33.64,33.54,33.58,14046.0
2016-10-10 15:35:00,33.58,33.63,33.57,33.6,6697.0,33.58,33.63,33.57,33.6,6697.0
2016-10-10 15:40:00,33.6,33.64,33.55,33.55,14109.0,33.6,33.64,33.55,33.55,14109.0
2016-10-10 15:45:00,33.54,33.59,33.53,33.57,14107.0,33.54,33.59,33.53,33.57,14107.0
2016-10-10 15:50:00,33.58,33.6,33.53,33.53,14704.0,33.58,33.6,33.53,33.53,14704.0
2016-10-10 15:55:00,33.53,33.55,33.51,33.51,27992.0,33.53,33.55,33.51,33.51,27992.0
2016-10-11 09:30:00,33.27,33.41,33.07,33.28,48844.0,33.27,33.41,33.07,33.28,48844.0
2016-10-11 09:35:00,33.37,33.37,33.0,33.26,10155.0,33.37,33.37,33.0,33.26,10155.0
2016-10-11 09:40:00,33.35,33.53,33.26,33.44,9531.0,33.35,33.53,33.26,33.44,9531.0
2016-10-11 09:45:00,33.44,33.44,33.22,33.28,6750.0,33.44,33.44,33.22,33.28,6750.0
2016-10-11 09:50:00,33.24,33.25,33.14,33.14,10851.0,33.24,33.25,33.14,33.14,10851.0
2016-10-11 09:55:00,33.18,33.22,33.11,33.12,6107.0,33.18,33.22,33.11,33.12,6107.0
2016-10-11 10:00:00,33.1,33.15,33.05,33.11,14345.0,33.1,33.15,33.05,33.11,14345.0
2016-10-11 10:05:00,33.07,33.07,32.95,32.95,15282.0,33.07,33.07,32.95,32.95,15282.0
2016-10-11 10:10:00,32.95,32.96,32.75,32.79,19393.0,32.95,32.96,32.75,32.79,19393.0
2016-10-11 10:15:00,32.77,32.79,32.6,32.61,18532.0,32.77,32.79,32.6,32.61,18532.0
2016-10-11 10:20:00,32.61,32.73,32.57,32.58,24991.0,32.61,32.73,32.57,32.58,24991.0
2016-10-11 10:25:00,32.61,32.64,32.43,32.51,22579.0,32.61,32.64,32.43,32.51,22579.0
2016-10-11 10:30:00,32.5,32.65,32.5,32.6,24179.0,32.5,32.65,32.5,32.6,24179.0
2016-10-11 10:35:00,32.6,32.64,32.49,32.53,22090.0,32.6,32.64,32.49,32.53,22090.0
2016-10-11 10:40:00,32.5,32.54,32.38,32.48,50253.0,32.5,32.54,32.38,32.48,50253.0
2016-10-11 10:45:00,32.47,32.5,32.34,32.39,33751.0,32.47,32.5,32.34,32.39,33751.0
2016-10-11 10:50:00,32.37,32.37,32.28,32.36,25463.0,32.37,32.37,32.28,32.36,25463.0
2016-10-11 10:55:00,32.37,32.42,32.3,32.3,12651.0,32.37,32.42,32.3,32.3,12651.0
2016-10-11 11:00:00,32.29,32.3,32.07,32.07,71951.0,32.29,32.3,32.07,32.07,71951.0
2016-10-11 11:05:00,32.05,32.05,31.79,31.82,63074.0,32.05,32.05,31.79,31.82,63074.0
2016-10-11 11:10:00,31.83,31.91,31.77,31.81,77183.0,31.83,31.91,31.77,31.81,77183.0
2016-10-11 11:15:00,31.77,31.97,31.73,31.97,49503.0,31.77,31.97,31.73,31.97,49503.0
2016-10-11 11:20:00,31.96,31.98,31.86,31.92,31212.0,31.96,31.98,31.86,31.92,31212.0
2016-10-11 11:25:00,31.93,31.98,31.88,31.89,17446.0,31.93,31.98,31.88,31.89,17446.0
2016-10-11 11:30:00,31.89,31.99,31.89,31.99,56107.0,31.89,31.99,31.89,31.99,56107.0
2016-10-11 11:35:00,32.0,32.0,31.64,31.72,34109.0,32.0,32.0,31.64,31.72,34109.0
2016-10-11 11:40:00,31.73,31.87,31.73,31.8,32012.0,31.73,31.87,31.73,31.8,32012.0
2016-10-11 11:45:00,31.8,31.87,31.69,31.87,31232.0,31.8,31.87,31.69,31.87,31232.0
2016-10-11 11:50:00,31.86,31.93,31.79,31.92,17209.0,31.86,31.93,31.79,31.92,17209.0
2016-10-11 11:55:00,31.91,32.11,31.88,32.09,42709.0,31.91,32.11,31.88,32.09,42709.0
2016-10-11 12:00:00,32.07,32.09,31.98,32.07,33142.0,32.07,32.09,31.98,32.07,33142.0
2016-10-11 12:05:00,32.06,32.08,32.0,32.01,14206.0,32.06,32.08,32.0,32.01,14206.0
2016-10-11 12:10:00,32.0,32.03,31.99,32.0,18897.0,32.0,32.03,31.99,32.0,18897.0
2016-10-11 12:15:00,32.0,32.06,31.99,32.06,28677.0,32.0,32.06,31.99,32.06,28677.0
2016-10-11 12:20:00,32.05,32.1,31.98,31.99,14334.0,32.05,32.1,31.98,31.99,14334.0
2016-10-11 12:25:00,31.99,32.11,31.99,32.02,14523.0,31.99,32.11,31.99,32.02,14523.0
2016-10-11 12:30:00,32.02,32.05,31.99,32.03,13795.0,32.02,32.05,31.99,32.03,13795.0
2016-10-11 12:35:00,32.03,32.1,31.99,32.1,18910.0,32.03,32.1,31.99,32.1,18910.0
2016-10-11 12:40:00,32.09,32.1,32.07,32.08,6971.0,32.09,32.1,32.07,32.08,6971.0
2016-10-11 12:45:00,32.08,32.09,32.02,32.05,15997.0,32.08,32.09,32.02,32.05,15997.0
2016-10-11 12:50:00,32.06,32.2,32.05,32.15,16423.0,32.06,32.2,32.05,32.15,16423.0
2016-10-11 12:55:00,32.15,32.15,32.05,32.06,7156.0,32.15,32.15,32.05,32.06,7156.0
2016-10-11 13:00:00,32.08,32.08,32.01,32.02,11474.0,32.08,32.08,32.01,32.02,11474.0
2016-10-11 13:05:00,32.03,32.05,31.99,32.04,17444.0,32.03,32.05,31.99,32.04,17444.0
2016-10-11 13:10:00,32.06,32.06,31.97,31.98,10626.0,32.06,32.06,31.97,31.98,10626.0
2016-10-11 13:15:00,31.99,32.01,31.97,32.0,10202.0,31.99,32.01,31.97,32.0,10202.0
2016-10-11 13:20:00,32.01,32.11,32.01,32.11,15943.0,32.01,32.11,32.01,32.11,15943.0
2016-10-11 13:25:00,32.11,32.13,32.05,32.05,8000.0,32.11,32.13,32.05,32.05,8000.0
2016-10-11 13:30:00,32.04,32.04,31.97,32.0,19759.0,32.04,32.04,31.97,32.0,19759.0
2016-10-11 13:35:00,32.0,32.07,32.0,32.07,13741.0,32.0,32.07,32.0,32.07,13741.0
2016-10-11 13:40:00,32.07,32.12,32.06,32.08,9300.0,32.07,32.12,32.06,32.08,9300.0
2016-10-11 13:45:00,32.08,32.08,31.99,32.0,14480.0,32.08,32.08,31.99,32.0,14480.0
2016-10-11 13:50:00,32.0,32.05,31.99,31.99,19642.0,32.0,32.05,31.99,31.99,19642.0
2016-10-11 13:55:00,31.99,32.0,31.87,31.9,39569.0,31.99,32.0,31.87,31.9,39569.0
2016-10-11 14:00:00,31.91,31.91,31.86,31.89,10300.0,31.91,31.91,31.86,31.89,10300.0
2016-10-11 14:05:00,31.89,32.03,31.89,32.03,29066.0,31.89,32.03,31.89,32.03,29066.0
2016-10-11 14:10:00,32.05,32.12,31.93,31.93,38071.0,32.05,32.12,31.93,31.93,38071.0
2016-10-11 14:15:00,31.92,31.93,31.79,31.79,18252.0,31.92,31.93,31.79,31.79,18252.0
2016-10-11 14:20:00,31.79,31.87,31.78,31.85,21936.0,31.79,31.87,31.78,31.85,21936.0
2016-10-11 14:25:00,31.85,31.85,31.81,31.84,10127.0,31.85,31.85,31.81,31.84,10127.0
2016-10-11 14:30:00,31.85,31.86,31.78,31.78,12415.0,31.85,31.86,31.78,31.78,12415.0
2016-10-11 14:35:00,31.79,31.94,31.79,31.92,20173.0,31.79,31.94,31.79,31.92,20173.0
2016-10-11 14:40:00,31.92,32.01,31.91,31.98,11542.0,31.92,32.01,31.91,31.98,11542.0
2016-10-11 14:45:00,31.98,32.19,31.92,32.09,56301.0,31.98,32.19,31.92,32.09,56301.0
2016-10-11 14:50:00,32.07,32.08,31.96,31.97,16400.0,32.07,32.08,31.96,31.97,16400.0
2016-10-11 14:55:00,31.97,31.98,31.91,31.91,11064.0,31.97,31.98,31.91,31.91,11064.0
2016-10-11 15:00:00,31.91,31.97,31.89,31.94,9821.0,31.91,31.97,31.89,31.94,9821.0
2016-10-11 15:05:00,31.94,31.96,31.86,31.9,25361.0,31.94,31.96,31.86,31.9,25361.0
2016-10-11 15:10:00,31.89,31.89,31.81,31.83,11330.0,31.89,31.89,31.81,31.83,11330.0
2016-10-11 15:15:00,31.83,31.97,31.83,31.94,26840.0,31.83,31.97,31.83,31.94,26840.0
2016-10-11 15:20:00,31.95,32.07,31.94,32.05,29319.0,31.95,32.07,31.94,32.05,29319.0
2016-10-11 15:25:00,32.04,32.04,31.89,31.92,27151.0,32.04,32.04,31.89,31.92,27151.0
2016-10-11 15:30:00,31.92,32.02,31.91,31.97,35534.0,31.92,32.02,31.91,31.97,35534.0
2016-10-11 15:35:00,31.97,31.98,31.96,31.97,33308.0,31.97,31.98,31.96,31.97,33308.0
2016-10-11 15:40:00,31.97,31.98,31.85,31.86,35323.0,31.97,31.98,31.85,31.86,35323.0
2016-10-11 15:45:00,31.86,31.88,31.85,31.86,24359.0,31.86,31.88,31.85,31.86,24359.0
2016-10-11 15:50:00,31.85,31.86,31.81,31.81,54475.0,31.85,31.86,31.81,31.81,54475.0
2016-10-11 15:55:00,31.81,31.87,31.78,31.86,115793.0,31.81,31.87,31.78,31.86,115793.0
2016-10-12 09:30:00,32.01,32.21,31.79,32.12,18659.0,32.01,32.21,31.79,32.12,18659.0
2016-10-12 09:35:00,32.16,32.16,31.92,31.99,9003.0,32.16,32.16,31.92,31.99,9003.0
2016-10-12 09:40:00,31.96,32.11,31.94,32.07,6846.0,31.96,32.11,31.94,32.07,6846.0
2016-10-12 09:45:00,32.1,32.1,32.01,32.01,5645.0,32.1,32.1,32.01,32.01,5645.0
2016-10-12 09:50:00,32.0,32.13,31.99,32.11,20300.0,32.0,32.13,31.99,32.11,20300.0
2016-10-12 09:55:00,32.12,32.33,32.12,32.33,26124.0,32.12,32.33,32.12,32.33,26124.0
2016-10-12 10:00:00,32.33,32.41,32.31,32.32,22093.0,32.33,32.41,32.31,32.32,22093.0
2016-10-12 10:05:00,32.34,32.34,32.23,32.23,7907.0,32.34,32.34,32.23,32.23,7907.0
2016-10-12 10:10:00,32.23,32.23,32.14,32.15,3039.0,32.23,32.23,32.14,32.15,3039.0
2016-10-12 10:15:00,32.15,32.22,32.13,32.18,6145.0,32.15,32.22,32.13,32.18,6145.0
2016-10-12 10:20:00,32.16,32.24,32.1,32.11,7281.0,32.16,32.24,32.1,32.11,7281.0
2016-10-12 10:25:00,32.12,32.23,32.1,32.17,7749.0,32.12,32.23,32.1,32.17,7749.0
2016-10-12 10:30:00,32.2,32.2,32.0,32.0,4300.0,32.2,32.2,32.0,32.0,4300.0
2016-10-12 10:35:00,32.0,32.01,31.86,32.01,9773.0,32.0,32.01,31.86,32.01,9773.0
2016-10-12 10:40:00,31.98,32.02,31.96,31.97,4774.0,31.98,32.02,31.96,31.97,4774.0
2016-10-12 10:45:00,31.97,31.97,31.81,31.81,6481.0,31.97,31.97,31.81,31.81,6481.0
2016-10-12 10:50:00,31.8,31.82,31.74,31.76,11333.0,31.8,31.82,31.74,31.76,11333.0
2016-10-12 10:55:00,31.76,31.87,31.76,31.87,9928.0,31.76,31.87,31.76,31.87,9928.0
2016-10-12 11:00:00,31.83,31.86,31.82,31.82,2398.0,31.83,31.86,31.82,31.82,2398.0
2016-10-12 11:05:00,31.84,31.89,31.82,31.89,6070.0,31.84,31.89,31.82,31.89,6070.0
2016-10-12 11:10:00,31.86,31.93,31.8,31.82,13219.0,31.86,31.93,31.8,31.82,13219.0
2016-10-12 11:15:00,31.8,31.83,31.79,31.83,8910.0,31.8,31.83,31.79,31.83,8910.0
2016-10-12 11:20:00,31.81,31.83,31.78,31.83,5834.0,31.81,31.83,31.78,31.83,5834.0
2016-10-12 11:25:00,31.82,31.9,31.81,31.9,6470.0,31.82,31.9,31.81,31.9,6470.0
2016-10-12 11:30:00,31.88,31.99,31.88,31.94,16538.0,31.88,31.99,31.88,31.94,16538.0
2016-10-12 11:35:00,31.94,31.99,31.92,31.93,2385.0,31.94,31.99,31.92,31.93,2385.0
2016-10-12 11:40:00,31.93,31.93,31.85,31.86,2000.0,31.93,31.93,31.85,31.86,2000.0
2016-10-12 11:45:00,31.85,31.89,31.82,31.87,11102.0,31.85,31.89,31.82,31.87,11102.0
2016-10-12 11:50:00,31.86,31.91,31.85,31.86,7094.0,31.86,31.91,31.85,31.86,7094.0
2016-10-12 11:55:00,31.86,31.9,31.82,31.85,5950.0,31.86,31.9,31.82,31.85,5950.0
2016-10-12 12:00:00,31.87,31.87,31.85,31.86,3416.0,31.87,31.87,31.85,31.86,3416.0
2016-10-12 12:05:00,31.87,31.94,31.87,31.9,4800.0,31.87,31.94,31.87,31.9,4800.0
2016-10-12 12:10:00,31.9,31.9,31.87,31.89,1800.0,31.9,31.9,31.87,31.89,1800.0
2016-10-12 12:15:00,31.9,31.91,31.88,31.88,2214.0,31.9,31.91,31.88,31.88,2214.0
2016-10-12 12:20:00,31.88,31.92,31.88,31.92,4150.0,31.88,31.92,31.88,31.92,4150.0
2016-10-12 12:25:00,31.96,31.98,31.91,31.91,6053.0,31.96,31.98,31.91,31.91,6053.0
2016-10-12 12:30:00,31.91,31.92,31.87,31.91,5122.0,31.91,31.92,31.87,31.91,5122.0
2016-10-12 12:35:00,31.92,31.94,31.89,31.92,3400.0,31.92,31.94,31.89,31.92,3400.0
2016-10-12 12:40:00,31.91,31.93,31.91,31.91,2760.0,31.91,31.93,31.91,31.91,2760.0
2016-10-12 12:45:00,31.93,31.94,31.91,31.91,3690.0,31.93,31.94,31.91,31.91,3690.0
2016-10-12 12:50:00,31.91,31.92,31.9,31.91,2000.0,31.91,31.92,31.9,31.91,2000.0
2016-10-12 12:55:00,31.9,31.91,31.86,31.86,5052.0,31.9,31.91,31.86,31.86,5052.0
2016-10-12 13:00:00,31.87,31.88,31.82,31.82,3000.0,31.87,31.88,31.82,31.82,3000.0
2016-10-12 13:05:00,31.83,31.83,31.79,31.82,7035.0,31.83,31.83,31.79,31.82,7035.0
2016-10-12 13:10:00,31.81,31.81,31.75,31.79,21709.0,31.81,31.81,31.75,31.79,21709.0
2016-10-12 13:15:00,31.79,31.79,31.74,31.75,13249.0,31.79,31.79,31.74,31.75,13249.0
2016-10-12 13:20:00,31.75,31.75,31.68,31.73,9891.0,31.75,31.75,31.68,31.73,9891.0
2016-10-12 13:25:00,31.72,31.77,31.72,31.75,4800.0,31.72,31.77,31.72,31.75,4800.0
2016-10-12 13:30:00,31.75,31.77,31.74,31.77,2400.0,31.75,31.77,31.74,31.77,2400.0
2016-10-12 13:35:00,31.75,31.8,31.74,31.78,8207.0,31.75,31.8,31.74,31.78,8207.0
2016-10-12 13:40:00,31.8,31.84,31.77,31.8,8420.0,31.8,31.84,31.77,31.8,8420.0
2016-10-12 13:45:00,31.8,31.85,31.78,31.78,5801.0,31.8,31.85,31.78,31.78,5801.0
2016-10-12 13:50:00,31.78,31.82,31.77,31.77,3410.0,31.78,31.82,31.77,31.77,3410.0
2016-10-12 13:55:00,31.78,31.8,31.76,31.79,3347.0,31.78,31.8,31.76,31.79,3347.0
2016-10-12 14:00:00,31.77,31.81,31.69,31.73,16000.0,31.77,31.81,31.69,31.73,16000.0
2016-10-12 14:05:00,31.71,31.76,31.67,31.71,10929.0,31.71,31.76,31.67,31.71,10929.0
2016-10-12 14:10:00,31.71,31.82,31.71,31.82,7189.0,31.71,31.82,31.71,31.82,7189.0
2016-10-12 14:15:00,31.82,31.84,31.76,31.78,13100.0,31.82,31.84,31.76,31.78,13100.0
2016-10-12 14:20:00,31.78,31.8,31.76,31.78,11111.0,31.78,31.8,31.76,31.78,11111.0
2016-10-12 14:25:00,31.78,31.79,31.72,31.73,16200.0,31.78,31.79,31.72,31.73,16200.0
2016-10-12 14:30:00,31.72,31.72,31.62,31.62,10961.0,31.72,31.72,31.62,31.62,10961.0
2016-10-12 14:35:00,31.62,31.71,31.61,31.69,6831.0,31.62,31.71,31.61,31.69,6831.0
2016-10-12 14:40:00,31.68,31.7,31.64,31.69,9548.0,31.68,31.7,31.64,31.69,9548.0
2016-10-12 14:45:00,31.68,31.7,31.67,31.7,4224.0,31.68,31.7,31.67,31.7,4224.0
2016-10-12 14:50:00,31.71,31.72,31.68,31.69,2366.0,31.71,31.72,31.68,31.69,2366.0
2016-10-12 14:55:00,31.7,31.7,31.68,31.69,4807.0,31.7,31.7,31.68,31.69,4807.0
2016-10-12 15:00:00,31.69,31.69,31.64,31.68,14801.0,31.69,31.69,31.64,31.68,14801.0
2016-10-12 15:05:00,31.68,31.69,31.66,31.66,11479.0,31.68,31.69,31.66,31.66,11479.0
2016-10-12 15:10:00,31.67,31.67,31.61,31.63,5003.0,31.67,31.67,31.61,31.63,5003.0
2016-10-12 15:15:00,31.63,31.64,31.61,31.63,7897.0,31.63,31.64,31.61,31.63,7897.0
2016-10-12 15:20:00,31.63,31.68,31.62,31.62,11545.0,31.63,31.68,31.62,31.62,11545.0
2016-10-12 15:25:00,31.62,31.62,31.6,31.61,7358.0,31.62,31.62,31.6,31.61,7358.0
2016-10-12 15:30:00,31.6,31.61,31.56,31.56,5995.0,31.6,31.61,31.56,31.56,5995.0
2016-10-12 15:35:00,31.57,31.61,31.54,31.58,25677.0,31.57,31.61,31.54,31.58,25677.0
2016-10-12 15:40:00,31.59,31.65,31.59,31.6,20775.0,31.59,31.65,31.59,31.6,20775.0
2016-10-12 15:45:00,31.6,31.64,31.59,31.63,18773.0,31.6,31.64,31.59,31.63,18773.0
2016-10-12 15:50:00,31.63,31.7,31.63,31.7,31196.0,31.63,31.7,31.63,31.7,31196.0
2016-10-12 15:55:00,31.7,31.73,31.67,31.72,55844.0,31.7,31.73,31.67,31.72,55844.0
2016-10-13 09:30:00,31.68,31.7,31.46,31.6,18016.0,31.68,31.7,31.46,31.6,18016.0
2016-10-13 09:35:00,31.58,31.81,31.48,31.65,28875.0,31.58,31.81,31.48,31.65,28875.0
2016-10-13 09:40:00,31.58,31.6,31.46,31.47,10503.0,31.58,31.6,31.46,31.47,10503.0
2016-10-13 09:45:00,31.46,31.5,31.12,31.15,33941.0,31.46,31.5,31.12,31.15,33941.0
2016-10-13 09:50:00,31.16,31.27,31.0,31.01,36541.0,31.16,31.27,31.0,31.01,36541.0
2016-10-13 09:55:00,31.0,31.02,30.81,30.97,27631.0,31.0,31.02,30.81,30.97,27631.0
2016-10-13 10:00:00,30.97,31.06,30.91,30.99,14416.0,30.97,31.06,30.91,30.99,14416.0
2016-10-13 10:05:00,30.96,31.05,30.82,30.94,27634.0,30.96,31.05,30.82,30.94,27634.0
2016-10-13 10:10:00,30.9,31.04,30.9,31.0,17410.0,30.9,31.04,30.9,31.0,17410.0
2016-10-13 10:15:00,31.01,31.12,30.93,31.12,25972.0,31.01,31.12,30.93,31.12,25972.0
2016-10-13 10:20:00,31.15,31.27,31.13,31.2,20366.0,31.15,31.27,31.13,31.2,20366.0
2016-10-13 10:25:00,31.17,31.17,30.96,30.99,17651.0,31.17,31.17,30.96,30.99,17651.0
2016-10-13 10:30:00,30.99,30.99,30.86,30.94,22831.0,30.99,30.99,30.86,30.94,22831.0
2016-10-13 10:35:00,30.95,31.19,30.95,31.07,23862.0,30.95,31.19,30.95,31.07,23862.0
2016-10-13 10:40:00,31.05,31.05,30.96,30.99,13393.0,31.05,31.05,30.96,30.99,13393.0
2016-10-13 10:45:00,30.97,30.99,30.84,30.9,22588.0,30.97,30.99,30.84,30.9,22588.0
2016-10-13 10:50:00,30.9,30.9,30.72,30.72,23522.0,30.9,30.9,30.72,30.72,23522.0
2016-10-13 10:55:00,30.71,30.76,30.71,30.75,37892.0,30.71,30.76,30.71,30.75,37892.0
2016-10-13 11:00:00,30.75,30.82,30.61,30.65,43087.0,30.75,30.82,30.61,30.65,43087.0
2016-10-13 11:05:00,30.65,30.75,30.62,30.73,9248.0,30.65,30.75,30.62,30.73,9248.0
2016-10-13 11:10:00,30.76,30.89,30.7,30.8,11753.0,30.76,30.89,30.7,30.8,11753.0
2016-10-13 11:15:00,30.81,30.94,30.79,30.94,35056.0,30.81,30.94,30.79,30.94,35056.0
2016-10-13 11:20:00,30.94,31.25,30.92,31.24,34547.0,30.94,31.25,30.92,31.24,34547.0
2016-10-13 11:25:00,31.25,31.34,31.08,31.08,18981.0,31.25,31.34,31.08,31.08,18981.0
2016-10-13 11:30:00,31.08,31.19,30.98,31.08,52178.0,31.08,31.19,30.98,31.08,52178.0
2016-10-13 11:35:00,31.03,31.05,30.89,30.89,22334.0,31.03,31.05,30.89,30.89,22334.0
2016-10-13 11:40:00,30.89,30.9,30.81,30.84,11867.0,30.89,30.9,30.81,30.84,11867.0
2016-10-13 11:45:00,30.88,30.96,30.88,30.94,26603.0,30.88,30.96,30.88,30.94,26603.0
2016-10-13 11:50:00,30.93,31.04,30.93,31.02,21823.0,30.93,31.04,30.93,31.02,21823.0
2016-10-13 11:55:00,31.03,31.03,30.95,30.98,11187.0,31.03,31.03,30.95,30.98,11187.0
2016-10-13 12:00:00,30.96,30.99,30.93,30.93,2947.0,30.96,30.99,30.93,30.93,2947.0
2016-10-13 12:05:00,30.95,30.99,30.93,30.93,5592.0,30.95,30.99,30.93,30.93,5592.0
2016-10-13 12:10:00,30.94,30.94,30.88,30.93,4468.0,30.94,30.94,30.88,30.93,4468.0
2016-10-13 12:15:00,30.93,30.93,30.87,30.87,2505.0,30.93,30.93,30.87,30.87,2505.0
2016-10-13 12:20:00,30.87,30.91,30.86,30.91,9551.0,30.87,30.91,30.86,30.91,9551.0
2016-10-13 12:25:00,30.9,30.9,30.85,30.85,2800.0,30.9,30.9,30.85,30.85,2800.0
2016-10-13 12:30:00,30.83,30.89,30.81,30.87,7296.0,30.83,30.89,30.81,30.87,7296.0
2016-10-13 12:35:00,30.87,31.24,30.87,31.24,36006.0,30.87,31.24,30.87,31.24,36006.0
2016-10-13 12:40:00,31.23,31.32,31.21,31.21,16651.0,31.23,31.32,31.21,31.21,16651.0
2016-10-13 12:45:00,31.21,31.21,31.1,31.1,5752.0,31.21,31.21,31.1,31.1,5752.0
2016-10-13 12:50:00,31.12,31.26,31.1,31.26,8921.0,31.12,31.26,31.1,31.26,8921.0
2016-10-13 12:55:00,31.22,31.25,31.1,31.1,6061.0,31.22,31.25,31.1,31.1,6061.0
2016-10-13 13:00:00,31.1,31.11,31.03,31.07,8285.0,31.1,31.11,31.03,31.07,8285.0
2016-10-13 13:05:00,31.08,31.1,31.02,31.05,5398.0,31.08,31.1,31.02,31.05,5398.0
2016-10-13 13:10:00,31.03,31.03,30.94,30.94,4536.0,31.03,31.03,30.94,30.94,4536.0
2016-10-13 13:15:00,30.98,31.02,30.97,31.02,2515.0,30.98,31.02,30.97,31.02,2515.0
2016-10-13 13:20:00,31.0,31.08,30.98,31.02,9902.0,31.0,31.08,30.98,31.02,9902.0
2016-10-13 13:25:00,31.02,31.03,31.0,31.02,3600.0,31.02,31.03,31.0,31.02,3600.0
2016-10-13 13:30:00,31.06,31.06,31.01,31.02,3748.0,31.06,31.06,31.01,31.02,3748.0
2016-10-13 13:35:00,31.04,31.06,31.03,31.06,1600.0,31.04,31.06,31.03,31.06,1600.0
2016-10-13 13:40:00,31.06,31.07,31.02,31.04,3195.0,31.06,31.07,31.02,31.04,3195.0
2016-10-13 13:45:00,31.04,31.05,30.99,30.99,2079.0,31.04,31.05,30.99,30.99,2079.0
2016-10-13 13:50:00,31.0,31.14,31.0,31.11,13892.0,31.0,31.14,31.0,31.11,13892.0
2016-10-13 13:55:00,31.09,31.2,31.08,31.16,15557.0,31.09,31.2,31.08,31.16,15557.0
2016-10-13 14:00:00,31.15,31.2,31.12,31.19,10377.0,31.15,31.2,31.12,31.19,10377.0
2016-10-13 14:05:00,31.18,31.2,31.12,31.13,5160.0,31.18,31.2,31.12,31.13,5160.0
2016-10-13 14:10:00,31.11,31.15,31.08,31.1,4500.0,31.11,31.15,31.08,31.1,4500.0
2016-10-13 14:15:00,31.09,31.15,31.09,31.1,3504.0,31.09,31.15,31.09,31.1,3504.0
2016-10-13 14:20:00,31.1,31.17,31.09,31.16,7766.0,31.1,31.17,31.09,31.16,7766.0
2016-10-13 14:25:00,31.16,31.23,31.16,31.2,5024.0,31.16,31.23,31.16,31.2,5024.0
2016-10-13 14:30:00,31.22,31.26,31.2,31.2,4300.0,31.22,31.26,31.2,31.2,4300.0
2016-10-13 14:35:00,31.2,31.23,31.15,31.18,9092.0,31.2,31.23,31.15,31.18,9092.0
2016-10-13 14:40:00,31.17,31.2,31.14,31.2,15184.0,31.17,31.2,31.14,31.2,15184.0
2016-10-13 14:45:00,31.21,31.22,31.18,31.21,9500.0,31.21,31.22,31.18,31.21,9500.0
2016-10-13 14:50:00,31.22,31.25,31.2,31.25,5630.0,31.22,31.25,31.2,31.25,5630.0
2016-10-13 14:55:00,31.25,31.27,31.23,31.25,6274.0,31.25,31.27,31.23,31.25,6274.0
2016-10-13 15:00:00,31.23,31.23,31.18,31.2,6200.0,31.23,31.23,31.18,31.2,6200.0
2016-10-13 15:05:00,31.19,31.23,31.19,31.23,10280.0,31.19,31.23,31.19,31.23,10280.0
2016-10-13 15:10:00,31.22,31.24,31.2,31.21,8557.0,31.22,31.24,31.2,31.21,8557.0
2016-10-13 15:15:00,31.2,31.21,31.17,31.19,10407.0,31.2,31.21,31.17,31.19,10407.0
2016-10-13 15:20:00,31.19,31.21,31.18,31.19,8332.0,31.19,31.21,31.18,31.19,8332.0
2016-10-13 15:25:00,31.19,31.21,31.17,31.18,25593.0,31.19,31.21,31.17,31.18,25593.0
2016-10-13 15:30:00,31.18,31.2,31.13,31.19,31363.0,31.18,31.2,31.13,31.19,31363.0
2016-10-13 15:35:00,31.18,31.18,31.12,31.13,23388.0,31.18,31.18,31.12,31.13,23388.0
2016-10-13 15:40:00,31.12,31.16,31.11,31.14,12452.0,31.12,31.16,31.11,31.14,12452.0
2016-10-13 15:45:00,31.13,31.18,31.1,31.15,18196.0,31.13,31.18,31.1,31.15,18196.0
2016-10-13 15:50:00,31.15,31.16,31.1,31.14,28994.0,31.15,31.16,31.1,31.14,28994.0
2016-10-13 15:55:00,31.13,31.15,31.06,31.13,45604.0,31.13,31.15,31.06,31.13,45604.0
2016-10-14 09:30:00,31.46,31.46,31.27,31.27,12673.0,31.46,31.46,31.27,31.27,12673.0
2016-10-14 09:35:00,31.33,31.33,31.02,31.05,12687.0,31.33,31.33,31.02,31.05,12687.0
2016-10-14 09:40:00,31.06,31.14,31.01,31.11,17642.0,31.06,31.14,31.01,31.11,17642.0
2016-10-14 09:45:00,31.11,31.16,31.05,31.12,28190.0,31.11,31.16,31.05,31.12,28190.0
2016-10-14 09:50:00,31.15,31.16,31.0,31.1,10059.0,31.15,31.16,31.0,31.1,10059.0
2016-10-14 09:55:00,31.1,31.15,30.94,30.94,14200.0,31.1,31.15,30.94,30.94,14200.0
2016-10-14 10:00:00,30.94,30.94,30.85,30.91,6555.0,30.94,30.94,30.85,30.91,6555.0
2016-10-14 10:05:00,30.88,30.92,30.83,30.9,24670.0,30.88,30.92,30.83,30.9,24670.0
2016-10-14 10:10:00,30.86,30.94,30.82,30.83,17049.0,30.86,30.94,30.82,30.83,17049.0
2016-10-14 10:15:00,30.85,30.89,30.69,30.82,61970.0,30.85,30.89,30.69,30.82,61970.0
2016-10-14 10:20:00,30.84,30.84,30.58,30.58,43702.0,30.84,30.84,30.58,30.58,43702.0
2016-10-14 10:25:00,30.6,30.6,30.43,30.46,40399.0,30.6,30.6,30.43,30.46,40399.0
2016-10-14 10:30:00,30.49,30.49,30.34,30.46,27998.0,30.49,30.49,30.34,30.46,27998.0
2016-10-14 10:35:00,30.46,30.47,30.27,30.36,43109.0,30.46,30.47,30.27,30.36,43109.0
2016-10-14 10:40:00,30.34,30.53,30.34,30.49,25160.0,30.34,30.53,30.34,30.49,25160.0
2016-10-14 10:45:00,30.49,30.52,30.38,30.38,16515.0,30.49,30.52,30.38,30.38,16515.0
2016-10-14 10:50:00,30.38,30.41,30.34,30.34,10436.0,30.38,30.41,30.34,30.34,10436.0
2016-10-14 10:55:00,30.34,30.45,30.34,30.39,16896.0,30.34,30.45,30.34,30.39,16896.0
2016-10-14 11:00:00,30.39,30.39,30.18,30.18,25838.0,30.39,30.39,30.18,30.18,25838.0
2016-10-14 11:05:00,30.18,30.34,30.18,30.31,13209.0,30.18,30.34,30.18,30.31,13209.0
2016-10-14 11:10:00,30.31,30.33,30.19,30.21,13615.0,30.31,30.33,30.19,30.21,13615.0
2016-10-14 11:15:00,30.21,30.24,30.1,30.15,32009.0,30.21,30.24,30.1,30.15,32009.0
2016-10-14 11:20:00,30.17,30.24,30.15,30.15,31576.0,30.17,30.24,30.15,30.15,31576.0
2016-10-14 11:25:00,30.15,30.19,30.1,30.1,19242.0,30.15,30.19,30.1,30.1,19242.0
2016-10-14 11:30:00,30.08,30.08,29.9,30.05,95457.0,30.08,30.08,29.9,30.05,95457.0
2016-10-14 11:35:00,30.06,30.21,30.05,30.2,26741.0,30.06,30.21,30.05,30.2,26741.0
2016-10-14 11:40:00,30.19,30.31,30.19,30.3,9176.0,30.19,30.31,30.19,30.3,9176.0
2016-10-14 11:45:00,30.29,30.29,30.15,30.21,18911.0,30.29,30.29,30.15,30.21,18911.0
2016-10-14 11:50:00,30.29,30.31,30.21,30.29,13455.0,30.29,30.31,30.21,30.29,13455.0
2016-10-14 11:55:00,30.29,30.29,30.15,30.15,16121.0,30.29,30.29,30.15,30.15,16121.0
2016-10-14 12:00:00,30.16,30.29,30.15,30.25,15708.0,30.16,30.29,30.15,30.25,15708.0
2016-10-14 12:05:00,30.25,30.29,30.21,30.26,20847.0,30.25,30.29,30.21,30.26,20847.0
2016-10-14 12:10:00,30.25,30.26,30.1,30.1,20491.0,30.25,30.26,30.1,30.1,20491.0
2016-10-14 12:15:00,30.1,30.12,30.05,30.06,17920.0,30.1,30.12,30.05,30.06,17920.0
2016-10-14 12:20:00,30.08,30.13,30.02,30.07,29554.0,30.08,30.13,30.02,30.07,29554.0
2016-10-14 12:25:00,30.08,30.14,30.05,30.11,18218.0,30.08,30.14,30.05,30.11,18218.0
2016-10-14 12:30:00,30.11,30.16,30.09,30.16,7308.0,30.11,30.16,30.09,30.16,7308.0
2016-10-14 12:35:00,30.16,30.23,30.12,30.17,74976.0,30.16,30.23,30.12,30.17,74976.0
2016-10-14 12:40:00,30.14,30.28,30.14,30.18,11028.0,30.14,30.28,30.14,30.18,11028.0
2016-10-14 12:45:00,30.16,30.2,30.14,30.2,5413.0,30.16,30.2,30.14,30.2,5413.0
2016-10-14 12:50:00,30.2,30.22,30.18,30.21,7125.0,30.2,30.22,30.18,30.21,7125.0
2016-10-14 12:55:00,30.2,30.22,30.16,30.18,24242.0,30.2,30.22,30.16,30.18,24242.0
2016-10-14 13:00:00,30.18,30.2,30.12,30.12,10430.0,30.18,30.2,30.12,30.12,10430.0
2016-10-14 13:05:00,30.13,30.2,30.12,30.18,8800.0,30.13,30.2,30.12,30.18,8800.0
2016-10-14 13:10:00,30.18,30.18,30.13,30.15,7282.0,30.18,30.18,30.13,30.15,7282.0
2016-10-14 13:15:00,30.15,30.25,30.14,30.19,4771.0,30.15,30.25,30.14,30.19,4771.0
2016-10-14 13:20:00,30.19,30.28,30.19,30.25,9892.0,30.19,30.28,30.19,30.25,9892.0
2016-10-14 13:25:00,30.26,30.26,30.16,30.18,12702.0,30.26,30.26,30.16,30.18,12702.0
2016-10-14 13:30:00,30.18,30.22,30.11,30.22,29204.0,30.18,30.22,30.11,30.22,29204.0
2016-10-14 13:35:00,30.18,30.22,30.15,30.2,18400.0,30.18,30.22,30.15,30.2,18400.0
2016-10-14 13:40:00,30.2,30.21,30.16,30.18,7266.0,30.2,30.21,30.16,30.18,7266.0
2016-10-14 13:45:00,30.19,30.22,30.17,30.21,25805.0,30.19,30.22,30.17,30.21,25805.0
2016-10-14 13:50:00,30.2,30.23,30.18,30.21,8305.0,30.2,30.23,30.18,30.21,8305.0
2016-10-14 13:55:00,30.22,30.26,30.22,30.25,5462.0,30.22,30.26,30.22,30.25,5462.0
2016-10-14 14:00:00,30.26,30.29,30.24,30.24,11378.0,30.26,30.29,30.24,30.24,11378.0
2016-10-14 14:05:00,30.27,30.27,30.24,30.24,6200.0,30.27,30.27,30.24,30.24,6200.0
2016-10-14 14:10:00,30.25,30.26,30.24,30.25,11442.0,30.25,30.26,30.24,30.25,11442.0
2016-10-14 14:15:00,30.25,30.33,30.25,30.33,8705.0,30.25,30.33,30.25,30.33,8705.0
2016-10-14 14:20:00,30.35,30.44,30.34,30.42,12136.0,30.35,30.44,30.34,30.42,12136.0
2016-10-14 14:25:00,30.42,30.43,30.33,30.34,18424.0,30.42,30.43,30.33,30.34,18424.0
2016-10-14 14:30:00,30.36,30.37,30.3,30.33,7537.0,30.36,30.37,30.3,30.33,7537.0
2016-10-14 14:35:00,30.34,30.36,30.28,30.3,25664.0,30.34,30.36,30.28,30.3,25664.0
2016-10-14 14:40:00,30.28,30.3,30.18,30.19,28510.0,30.28,30.3,30.18,30.19,28510.0
2016-10-14 14:45:00,30.18,30.18,30.07,30.07,41381.0,30.18,30.18,30.07,30.07,41381.0
2016-10-14 14:50:00,30.07,30.07,30.01,30.03,31307.0,30.07,30.07,30.01,30.03,31307.0
2016-10-14 14:55:00,30.04,30.04,29.98,29.98,36175.0,30.04,30.04,29.98,29.98,36175.0
2016-10-14 15:00:00,29.99,30.02,29.98,29.99,12001.0,29.99,30.02,29.98,29.99,12001.0
2016-10-14 15:05:00,29.99,30.02,29.99,30.02,23521.0,29.99,30.02,29.99,30.02,23521.0
2016-10-14 15:10:00,30.02,30.02,30.0,30.0,12894.0,30.02,30.02,30.0,30.0,12894.0
2016-10-14 15:15:00,30.0,30.05,30.0,30.04,17572.0,30.0,30.05,30.0,30.04,17572.0
2016-10-14 15:20:00,30.05,30.06,30.04,30.04,8003.0,30.05,30.06,30.04,30.04,8003.0
2016-10-14 15:25:00,30.04,30.05,30.0,30.04,36463.0,30.04,30.05,30.0,30.04,36463.0
2016-10-14 15:30:00,30.04,30.1,30.04,30.07,18686.0,30.04,30.1,30.04,30.07,18686.0
2016-10-14 15:35:00,30.07,30.11,30.07,30.09,21636.0,30.07,30.11,30.07,30.09,21636.0
2016-10-14 15:40:00,30.1,30.12,30.09,30.09,40119.0,30.1,30.12,30.09,30.09,40119.0
2016-10-14 15:45:00,30.1,30.1,30.07,30.09,43321.0,30.1,30.1,30.07,30.09,43321.0
2016-10-14 15:50:00,30.08,30.09,30.05,30.05,61030.0,30.08,30.09,30.05,30.05,61030.0
2016-10-14 15:55:00,30.05,30.07,30.01,30.05,128012.0,30.05,30.07,30.01,30.05,128012.0
2016-10-17 09:30:00,30.01,30.24,29.93,30.15,44036.0,30.01,30.24,29.93,30.15,44036.0
2016-10-17 09:35:00,30.1,30.1,29.8,29.96,19348.0,30.1,30.1,29.8,29.96,19348.0
2016-10-17 09:40:00,29.98,30.12,29.85,29.86,34536.0,29.98,30.12,29.85,29.86,34536.0
2016-10-17 09:45:00,29.85,29.89,29.68,29.71,12147.0,29.85,29.89,29.68,29.71,12147.0
2016-10-17 09:50:00,29.73,29.87,29.37,29.37,30211.0,29.73,29.87,29.37,29.37,30211.0
2016-10-17 09:55:00,29.35,29.48,29.21,29.4,46544.0,29.35,29.48,29.21,29.4,46544.0
2016-10-17 10:00:00,29.4,29.54,29.4,29.51,30750.0,29.4,29.54,29.4,29.51,30750.0
2016-10-17 10:05:00,29.5,29.5,29.25,29.26,131825.0,29.5,29.5,29.25,29.26,131825.0
2016-10-17 10:10:00,29.27,29.42,29.25,29.3,71546.0,29.27,29.42,29.25,29.3,71546.0
2016-10-17 10:15:00,29.32,29.45,29.29,29.37,18831.0,29.32,29.45,29.29,29.37,18831.0
2016-10-17 10:20:00,29.36,29.51,29.3,29.51,19550.0,29.36,29.51,29.3,29.51,19550.0
2016-10-17 10:25:00,29.46,29.53,29.25,29.25,42760.0,29.46,29.53,29.25,29.25,42760.0
2016-10-17 10:30:00,29.25,29.37,29.24,29.33,27484.0,29.25,29.37,29.24,29.33,27484.0
2016-10-17 10:35:00,29.31,29.32,29.18,29.23,48925.0,29.31,29.32,29.18,29.23,48925.0
2016-10-17 10:40:00,29.22,29.29,29.19,29.23,38921.0,29.22,29.29,29.19,29.23,38921.0
2016-10-17 10:45:00,29.23,29.23,29.01,29.07,55451.0,29.23,29.23,29.01,29.07,55451.0
2016-10-17 10:50:00,29.06,29.11,29.03,29.06,8625.0,29.06,29.11,29.03,29.06,8625.0
2016-10-17 10:55:00,29.07,29.15,29.06,29.1,11302.0,29.07,29.15,29.06,29.1,11302.0
2016-10-17 11:00:00,29.11,29.16,29.02,29.02,16661.0,29.11,29.16,29.02,29.02,16661.0
2016-10-17 11:05:00,29.02,29.1,29.0,29.05,23260.0,29.02,29.1,29.0,29.05,23260.0
2016-10-17 11:10:00,29.03,29.12,29.03,29.11,13324.0,29.03,29.12,29.03,29.11,13324.0
2016-10-17 11:15:00,29.11,29.11,29.01,29.07,56556.0,29.11,29.11,29.01,29.07,56556.0
2016-10-17 11:20:00,29.05,29.09,28.9,29.09,56254.0,29.05,29.09,28.9,29.09,56254.0
2016-10-17 11:25:00,29.09,29.11,29.01,29.02,20419.0,29.09,29.11,29.01,29.02,20419.0
2016-10-17 11:30:00,29.03,29.18,29.03,29.17,28490.0,29.03,29.18,29.03,29.17,28490.0
2016-10-17 11:35:00,29.16,29.23,29.09,29.23,67955.0,29.16,29.23,29.09,29.23,67955.0
2016-10-17 11:40:00,29.21,29.31,29.18,29.22,47317.0,29.21,29.31,29.18,29.22,47317.0
2016-10-17 11:45:00,29.22,29.22,29.15,29.18,45674.0,29.22,29.22,29.15,29.18,45674.0
2016-10-17 11:50:00,29.2,29.33,29.2,29.32,14326.0,29.2,29.33,29.2,29.32,14326.0
2016-10-17 11:55:00,29.32,29.45,29.31,29.45,38447.0,29.32,29.45,29.31,29.45,38447.0
2016-10-17 12:00:00,29.45,29.53,29.42,29.49,33757.0,29.45,29.53,29.42,29.49,33757.0
2016-10-17 12:05:00,29.5,29.59,29.45,29.55,14271.0,29.5,29.59,29.45,29.55,14271.0
2016-10-17 12:10:00,29.56,29.7,29.55,29.66,26842.0,29.56,29.7,29.55,29.66,26842.0
2016-10-17 12:15:00,29.65,29.75,29.58,29.69,49357.0,29.65,29.75,29.58,29.69,49357.0
2016-10-17 12:20:00,29.7,29.79,29.67,29.75,21554.0,29.7,29.79,29.67,29.75,21554.0
2016-10-17 12:25:00,29.75,29.91,29.75,29.9,32498.0,29.75,29.91,29.75,29.9,32498.0
2016-10-17 12:30:00,29.91,29.93,29.79,29.83,25627.0,29.91,29.93,29.79,29.83,25627.0
2016-10-17 12:35:00,29.84,29.84,29.7,29.76,17109.0,29.84,29.84,29.7,29.76,17109.0
2016-10-17 12:40:00,29.77,29.82,29.73,29.82,41842.0,29.77,29.82,29.73,29.82,41842.0
2016-10-17 12:45:00,29.83,29.9,29.81,29.88,20981.0,29.83,29.9,29.81,29.88,20981.0
2016-10-17 12:50:00,29.89,29.95,29.88,29.93,5916.0,29.89,29.95,29.88,29.93,5916.0
2016-10-17 12:55:00,29.94,29.96,29.92,29.95,5394.0,29.94,29.96,29.92,29.95,5394.0
2016-10-17 13:00:00,29.95,29.96,29.77,29.8,16760.0,29.95,29.96,29.77,29.8,16760.0
2016-10-17 13:05:00,29.79,29.83,29.77,29.81,8230.0,29.79,29.83,29.77,29.81,8230.0
2016-10-17 13:10:00,29.81,29.82,29.77,29.8,11159.0,29.81,29.82,29.77,29.8,11159.0
2016-10-17 13:15:00,29.81,29.81,29.47,29.5,37602.0,29.81,29.81,29.47,29.5,37602.0
2016-10-17 13:20:00,29.5,29.61,29.5,29.56,11789.0,29.5,29.61,29.5,29.56,11789.0
2016-10-17 13:25:00,29.57,29.58,29.51,29.56,26691.0,29.57,29.58,29.51,29.56,26691.0
2016-10-17 13:30:00,29.59,29.67,29.59,29.63,11776.0,29.59,29.67,29.59,29.63,11776.0
2016-10-17 13:35:00,29.68,29.76,29.65,29.7,21301.0,29.68,29.76,29.65,29.7,21301.0
2016-10-17 13:40:00,29.7,29.75,29.66,29.71,16906.0,29.7,29.75,29.66,29.71,16906.0
2016-10-17 13:45:00,29.72,29.76,29.65,29.68,36600.0,29.72,29.76,29.65,29.68,36600.0
2016-10-17 13:50:00,29.7,29.72,29.67,29.72,10029.0,29.7,29.72,29.67,29.72,10029.0
2016-10-17 13:55:00,29.72,29.74,29.64,29.64,13574.0,29.72,29.74,29.64,29.64,13574.0
2016-10-17 14:00:00,29.64,29.71,29.64,29.7,10574.0,29.64,29.71,29.64,29.7,10574.0
2016-10-17 14:05:00,29.69,29.71,29.68,29.69,25100.0,29.69,29.71,29.68,29.69,25100.0
2016-10-17 14:10:00,29.7,29.74,29.63,29.65,12312.0,29.7,29.74,29.63,29.65,12312.0
2016-10-17 14:15:00,29.65,29.74,29.64,29.74,15804.0,29.65,29.74,29.64,29.74,15804.0
2016-10-17 14:20:00,29.75,29.84,29.73,29.83,12671.0,29.75,29.84,29.73,29.83,12671.0
2016-10-17 14:25:00,29.85,29.95,29.85,29.92,9200.0,29.85,29.95,29.85,29.92,9200.0
2016-10-17 14:30:00,29.93,29.95,29.8,29.8,20650.0,29.93,29.95,29.8,29.8,20650.0
2016-10-17 14:35:00,29.79,29.83,29.78,29.78,9826.0,29.79,29.83,29.78,29.78,9826.0
2016-10-17 14:40:00,29.78,29.81,29.73,29.81,7327.0,29.78,29.81,29.73,29.81,7327.0
2016-10-17 14:45:00,29.83,29.83,29.71,29.72,12100.0,29.83,29.83,29.71,29.72,12100.0
2016-10-17 14:50:00,29.72,29.75,29.7,29.71,11850.0,29.72,29.75,29.7,29.71,11850.0
2016-10-17 14:55:00,29.7,29.73,29.61,29.63,10701.0,29.7,29.73,29.61,29.63,10701.0
2016-10-17 15:00:00,29.63,29.66,29.62,29.65,5926.0,29.63,29.66,29.62,29.65,5926.0
2016-10-17 15:05:00,29.65,29.65,29.58,29.59,10400.0,29.65,29.65,29.58,29.59,10400.0
2016-10-17 15:10:00,29.59,29.63,29.58,29.58,12390.0,29.59,29.63,29.58,29.58,12390.0
2016-10-17 15:15:00,29.58,29.61,29.56,29.61,13178.0,29.58,29.61,29.56,29.61,13178.0
2016-10-17 15:20:00,29.62,29.68,29.61,29.68,12473.0,29.62,29.68,29.61,29.68,12473.0
2016-10-17 15:25:00,29.68,29.82,29.68,29.8,24349.0,29.68,29.82,29.68,29.8,24349.0
2016-10-17 15:30:00,29.8,29.91,29.78,29.88,33721.0,29.8,29.91,29.78,29.88,33721.0
2016-10-17 15:35:00,29.87,29.87,29.77,29.77,19273.0,29.87,29.87,29.77,29.77,19273.0
2016-10-17 15:40:00,29.77,29.79,29.75,29.76,19238.0,29.77,29.79,29.75,29.76,19238.0
2016-10-17 15:45:00,29.75,29.81,29.75,29.8,41337.0,29.75,29.81,29.75,29.8,41337.0
2016-10-17 15:50:00,29.79,29.79,29.72,29.78,35601.0,29.79,29.79,29.72,29.78,35601.0
2016-10-17 15:55:00,29.78,29.85,29.76,29.77,101430.0,29.78,29.85,29.76,29.77,101430.0
2016-10-18 09:30:00,30.24,30.33,30.0,30.03,20545.0,30.24,30.33,30.0,30.03,20545.0
2016-10-18 09:35:00,30.03,30.16,29.87,29.87,27447.0,30.03,30.16,29.87,29.87,27447.0
2016-10-18 09:40:00,29.93,30.25,29.91,30.21,19866.0,29.93,30.25,29.91,30.21,19866.0
2016-10-18 09:45:00,30.21,30.27,30.16,30.22,10240.0,30.21,30.27,30.16,30.22,10240.0
2016-10-18 09:50:00,30.22,30.35,30.17,30.25,33660.0,30.22,30.35,30.17,30.25,33660.0
2016-10-18 09:55:00,30.23,30.32,30.21,30.32,16025.0,30.23,30.32,30.21,30.32,16025.0
2016-10-18 10:00:00,30.31,30.34,30.22,30.23,15001.0,30.31,30.34,30.22,30.23,15001.0
2016-10-18 10:05:00,30.22,30.26,30.16,30.17,7849.0,30.22,30.26,30.16,30.17,7849.0
2016-10-18 10:10:00,30.21,30.21,30.13,30.13,8200.0,30.21,30.21,30.13,30.13,8200.0
2016-10-18 10:15:00,30.13,30.23,30.13,30.21,12800.0,30.13,30.23,30.13,30.21,12800.0
2016-10-18 10:20:00,30.24,30.24,30.02,30.09,11255.0,30.24,30.24,30.02,30.09,11255.0
2016-10-18 10:25:00,30.09,30.1,29.81,29.84,26920.0,30.09,30.1,29.81,29.84,26920.0
2016-10-18 10:30:00,29.85,30.04,29.85,29.89,40989.0,29.85,30.04,29.85,29.89,40989.0
2016-10-18 10:35:00,29.89,29.92,29.69,29.92,30557.0,29.89,29.92,29.69,29.92,30557.0
2016-10-18 10:40:00,29.93,29.97,29.86,29.95,25563.0,29.93,29.97,29.86,29.95,25563.0
2016-10-18 10:45:00,29.96,29.96,29.8,29.82,21677.0,29.96,29.96,29.8,29.82,21677.0
2016-10-18 10:50:00,29.81,29.83,29.52,29.67,39734.0,29.81,29.83,29.52,29.67,39734.0
2016-10-18 10:55:00,29.7,29.89,29.7,29.89,17473.0,29.7,29.89,29.7,29.89,17473.0
2016-10-18 11:00:00,29.9,30.09,29.9,30.08,11217.0,29.9,30.09,29.9,30.08,11217.0
2016-10-18 11:05:00,30.08,30.17,30.02,30.11,11508.0,30.08,30.17,30.02,30.11,11508.0
2016-10-18 11:10:00,30.12,30.12,30.0,30.11,9242.0,30.12,30.12,30.0,30.11,9242.0
2016-10-18 11:15:00,30.07,30.09,29.98,30.04,7400.0,30.07,30.09,29.98,30.04,7400.0
2016-10-18 11:20:00,30.02,30.11,30.01,30.07,8915.0,30.02,30.11,30.01,30.07,8915.0
2016-10-18 11:25:00,30.04,30.23,30.04,30.21,6880.0,30.04,30.23,30.04,30.21,6880.0
2016-10-18 11:30:00,30.24,30.24,30.13,30.16,8451.0,30.24,30.24,30.13,30.16,8451.0
2016-10-18 11:35:00,30.17,30.33,30.15,30.32,16810.0,30.17,30.33,30.15,30.32,16810.0
2016-10-18 11:40:00,30.31,30.33,30.17,30.23,19989.0,30.31,30.33,30.17,30.23,19989.0
2016-10-18 11:45:00,30.25,30.3,30.23,30.27,6249.0,30.25,30.3,30.23,30.27,6249.0
2016-10-18 11:50:00,30.27,30.46,30.27,30.46,35049.0,30.27,30.46,30.27,30.46,35049.0
2016-10-18 11:55:00,30.48,30.49,30.34,30.39,10399.0,30.48,30.49,30.34,30.39,10399.0
2016-10-18 12:00:00,30.4,30.4,30.33,30.35,5300.0,30.4,30.4,30.33,30.35,5300.0
2016-10-18 12:05:00,30.34,30.36,30.32,30.34,6300.0,30.34,30.36,30.32,30.34,6300.0
2016-10-18 12:10:00,30.32,30.35,30.31,30.35,3800.0,30.32,30.35,30.31,30.35,3800.0
2016-10-18 12:15:00,30.33,30.39,30.31,30.38,21806.0,30.33,30.39,30.31,30.38,21806.0
2016-10-18 12:20:00,30.39,30.39,30.33,30.34,6900.0,30.39,30.39,30.33,30.34,6900.0
2016-10-18 12:25:00,30.33,30.33,30.31,30.32,4800.0,30.33,30.33,30.31,30.32,4800.0
2016-10-18 12:30:00,30.31,30.36,30.31,30.34,9939.0,30.31,30.36,30.31,30.34,9939.0
2016-10-18 12:35:00,30.34,30.36,30.24,30.24,10532.0,30.34,30.36,30.24,30.24,10532.0
2016-10-18 12:40:00,30.24,30.25,30.23,30.23,4200.0,30.24,30.25,30.23,30.23,4200.0
2016-10-18 12:45:00,30.23,30.24,30.15,30.15,8036.0,30.23,30.24,30.15,30.15,8036.0
2016-10-18 12:50:00,30.15,30.19,30.15,30.16,5000.0,30.15,30.19,30.15,30.16,5000.0
2016-10-18 12:55:00,30.16,30.18,30.14,30.15,5550.0,30.16,30.18,30.14,30.15,5550.0
2016-10-18 13:00:00,30.15,30.15,30.14,30.14,2321.0,30.15,30.15,30.14,30.14,2321.0
2016-10-18 13:05:00,30.14,30.15,30.14,30.14,900.0,30.14,30.15,30.14,30.14,900.0
2016-10-18 13:10:00,30.14,30.14,30.06,30.06,7500.0,30.14,30.14,30.06,30.06,7500.0
2016-10-18 13:15:00,30.06,30.1,30.06,30.1,9000.0,30.06,30.1,30.06,30.1,9000.0
2016-10-18 13:20:00,30.11,30.14,30.09,30.1,3600.0,30.11,30.14,30.09,30.1,3600.0
2016-10-18 13:25:00,30.1,30.1,30.04,30.04,10000.0,30.1,30.1,30.04,30.04,10000.0
2016-10-18 13:30:00,30.03,30.03,29.98,30.0,5313.0,30.03,30.03,29.98,30.0,5313.0
2016-10-18 13:35:00,30.0,30.02,29.95,29.95,13700.0,30.0,30.02,29.95,29.95,13700.0
2016-10-18 13:40:00,29.95,29.97,29.94,29.96,4819.0,29.95,29.97,29.94,29.96,4819.0
2016-10-18 13:45:00,29.96,30.0,29.96,29.97,5200.0,29.96,30.0,29.96,29.97,5200.0
2016-10-18 13:50:00,29.97,30.0,29.96,30.0,5968.0,29.97,30.0,29.96,30.0,5968.0
2016-10-18 13:55:00,30.0,30.02,29.99,30.01,3260.0,30.0,30.02,29.99,30.01,3260.0
2016-10-18 14:00:00,30.01,30.02,29.99,30.01,4205.0,30.01,30.02,29.99,30.01,4205.0
2016-10-18 14:05:00,30.01,30.01,29.98,29.99,4200.0,30.01,30.01,29.98,29.99,4200.0
2016-10-18 14:10:00,29.98,29.99,29.97,29.98,2400.0,29.98,29.99,29.97,29.98,2400.0
2016-10-18 14:15:00,29.98,29.98,29.93,29.96,3958.0,29.98,29.98,29.93,29.96,3958.0
2016-10-18 14:20:00,29.97,29.97,29.95,29.95,4280.0,29.97,29.97,29.95,29.95,4280.0
2016-10-18 14:25:00,29.94,29.99,29.94,29.98,4523.0,29.94,29.99,29.94,29.98,4523.0
2016-10-18 14:30:00,29.99,30.05,29.98,30.05,10731.0,29.99,30.05,29.98,30.05,10731.0
2016-10-18 14:35:00,30.05,30.06,30.01,30.02,5500.0,30.05,30.06,30.01,30.02,5500.0
2016-10-18 14:40:00,30.01,30.04,30.01,30.04,1500.0,30.01,30.04,30.01,30.04,1500.0
2016-10-18 14:45:00,30.04,30.09,30.04,30.09,11260.0,30.04,30.09,30.04,30.09,11260.0
2016-10-18 14:50:00,30.08,30.09,30.06,30.06,6091.0,30.08,30.09,30.06,30.06,6091.0
2016-10-18 14:55:00,30.07,30.08,30.04,30.06,9766.0,30.07,30.08,30.04,30.06,9766.0
2016-10-18 15:00:00,30.05,30.06,30.01,30.05,6903.0,30.05,30.06,30.01,30.05,6903.0
2016-10-18 15:05:00,30.05,30.07,30.03,30.07,7514.0,30.05,30.07,30.03,30.07,7514.0
2016-10-18 15:10:00,30.06,30.08,30.05,30.06,3700.0,30.06,30.08,30.05,30.06,3700.0
2016-10-18 15:15:00,30.07,30.08,30.05,30.07,4200.0,30.07,30.08,30.05,30.07,4200.0
2016-10-18 15:20:00,30.07,30.08,30.03,30.03,25201.0,30.07,30.08,30.03,30.03,25201.0
2016-10-18 15:25:00,30.03,30.03,29.98,30.01,12488.0,30.03,30.03,29.98,30.01,12488.0
2016-10-18 15:30:00,30.0,30.02,29.99,30.0,16739.0,30.0,30.02,29.99,30.0,16739.0
2016-10-18 15:35:00,30.01,30.02,29.99,30.01,15012.0,30.01,30.02,29.99,30.01,15012.0
2016-10-18 15:40:00,30.01,30.01,29.99,30.0,24923.0,30.01,30.01,29.99,30.0,24923.0
2016-10-18 15:45:00,30.0,30.05,30.0,30.02,32952.0,30.0,30.05,30.0,30.02,32952.0
2016-10-18 15:50:00,30.01,30.02,29.97,30.01,45127.0,30.01,30.02,29.97,30.01,45127.0
2016-10-18 15:55:00,30.0,30.02,29.99,30.0,38367.0,30.0,30.02,29.99,30.0,38367.0
2016-10-19 09:30:00,30.07,30.09,30.05,30.07,5559.0,30.07,30.09,30.05,30.07,5559.0
2016-10-19 09:35:00,30.03,30.17,30.03,30.14,2300.0,30.03,30.17,30.03,30.14,2300.0
2016-10-19 09:40:00,30.12,30.12,30.01,30.02,10910.0,30.12,30.12,30.01,30.02,10910.0
2016-10-19 09:45:00,30.02,30.2,30.0,30.19,5476.0,30.02,30.2,30.0,30.19,5476.0
2016-10-19 09:50:00,30.15,30.32,30.14,30.24,10750.0,30.15,30.32,30.14,30.24,10750.0
2016-10-19 09:55:00,30.28,30.28,30.07,30.11,4992.0,30.28,30.28,30.07,30.11,4992.0
2016-10-19 10:00:00,30.11,30.11,30.08,30.09,2625.0,30.11,30.11,30.08,30.09,2625.0
2016-10-19 10:05:00,30.11,30.12,30.07,30.12,15966.0,30.11,30.12,30.07,30.12,15966.0
2016-10-19 10:10:00,30.14,30.14,30.07,30.07,6950.0,30.14,30.14,30.07,30.07,6950.0
2016-10-19 10:15:00,30.1,30.13,30.07,30.13,6640.0,30.1,30.13,30.07,30.13,6640.0
2016-10-19 10:20:00,30.14,30.24,30.14,30.24,8394.0,30.14,30.24,30.14,30.24,8394.0
2016-10-19 10:25:00,30.23,30.3,30.23,30.28,6100.0,30.23,30.3,30.23,30.28,6100.0
2016-10-19 10:30:00,30.31,30.36,30.31,30.33,7457.0,30.31,30.36,30.31,30.33,7457.0
2016-10-19 10:35:00,30.32,30.32,30.3,30.32,12286.0,30.32,30.32,30.3,30.32,12286.0
2016-10-19 10:40:00,30.31,30.45,30.31,30.45,8722.0,30.31,30.45,30.31,30.45,8722.0
2016-10-19 10:45:00,30.45,30.47,30.39,30.4,9422.0,30.45,30.47,30.39,30.4,9422.0
2016-10-19 10:50:00,30.4,30.42,30.32,30.33,5247.0,30.4,30.42,30.32,30.33,5247.0
2016-10-19 10:55:00,30.35,30.37,30.32,30.37,2947.0,30.35,30.37,30.32,30.37,2947.0
2016-10-19 11:00:00,30.38,30.41,30.33,30.35,16508.0,30.38,30.41,30.33,30.35,16508.0
2016-10-19 11:05:00,30.36,30.36,30.3,30.32,7595.0,30.36,30.36,30.3,30.32,7595.0
2016-10-19 11:10:00,30.33,30.36,30.31,30.32,2471.0,30.33,30.36,30.31,30.32,2471.0
2016-10-19 11:15:00,30.31,30.37,30.31,30.33,5499.0,30.31,30.37,30.31,30.33,5499.0
2016-10-19 11:20:00,30.34,30.42,30.33,30.41,5401.0,30.34,30.42,30.33,30.41,5401.0
2016-10-19 11:25:00,30.4,30.44,30.37,30.44,6818.0,30.4,30.44,30.37,30.44,6818.0
2016-10-19 11:30:00,30.47,30.5,30.44,30.45,3099.0,30.47,30.5,30.44,30.45,3099.0
2016-10-19 11:35:00,30.44,30.46,30.38,30.4,3370.0,30.44,30.46,30.38,30.4,3370.0
2016-10-19 11:40:00,30.39,30.4,30.35,30.37,3400.0,30.39,30.4,30.35,30.37,3400.0
2016-10-19 11:45:00,30.38,30.45,30.38,30.38,3100.0,30.38,30.45,30.38,30.38,3100.0
2016-10-19 11:50:00,30.39,30.42,30.32,30.34,5697.0,30.39,30.42,30.32,30.34,5697.0
2016-10-19 11:55:00,30.34,30.37,30.31,30.33,4798.0,30.34,30.37,30.31,30.33,4798.0
2016-10-19 12:00:00,30.33,30.33,30.28,30.28,3096.0,30.33,30.33,30.28,30.28,3096.0
2016-10-19 12:05:00,30.29,30.37,30.29,30.35,6733.0,30.29,30.37,30.29,30.35,6733.0
2016-10-19 12:10:00,30.36,30.37,30.32,30.35,2400.0,30.36,30.37,30.32,30.35,2400.0
2016-10-19 12:15:00,30.37,30.41,30.36,30.4,4497.0,30.37,30.41,30.36,30.4,4497.0
2016-10-19 12:20:00,30.38,30.47,30.32,30.47,6623.0,30.38,30.47,30.32,30.47,6623.0
2016-10-19 12:25:00,30.46,30.49,30.39,30.41,10113.0,30.46,30.49,30.39,30.41,10113.0
2016-10-19 12:30:00,30.42,30.44,30.4,30.43,7030.0,30.42,30.44,30.4,30.43,7030.0
2016-10-19 12:35:00,30.42,30.44,30.42,30.42,3311.0,30.42,30.44,30.42,30.42,3311.0
2016-10-19 12:40:00,30.41,30.44,30.4,30.44,6700.0,30.41,30.44,30.4,30.44,6700.0
2016-10-19 12:45:00,30.43,30.45,30.4,30.44,5600.0,30.43,30.45,30.4,30.44,5600.0
2016-10-19 12:50:00,30.43,30.46,30.41,30.46,6703.0,30.43,30.46,30.41,30.46,6703.0
2016-10-19 12:55:00,30.45,30.45,30.41,30.41,7571.0,30.45,30.45,30.41,30.41,7571.0
2016-10-19 13:00:00,30.41,30.46,30.4,30.4,5209.0,30.41,30.46,30.4,30.4,5209.0
2016-10-19 13:05:00,30.39,30.41,30.38,30.4,3450.0,30.39,30.41,30.38,30.4,3450.0
2016-10-19 13:10:00,30.41,30.44,30.41,30.41,3685.0,30.41,30.44,30.41,30.41,3685.0
2016-10-19 13:15:00,30.44,30.48,30.42,30.47,7064.0,30.44,30.48,30.42,30.47,7064.0
2016-10-19 13:20:00,30.48,30.48,30.44,30.45,5028.0,30.48,30.48,30.44,30.45,5028.0
2016-10-19 13:25:00,30.45,30.47,30.44,30.45,6687.0,30.45,30.47,30.44,30.45,6687.0
2016-10-19 13:30:00,30.45,30.46,30.44,30.45,12479.0,30.45,30.46,30.44,30.45,12479.0
2016-10-19 13:35:00,30.44,30.44,30.4,30.4,6476.0,30.44,30.44,30.4,30.4,6476.0
2016-10-19 13:40:00,30.4,30.43,30.39,30.43,3124.0,30.4,30.43,30.39,30.43,3124.0
2016-10-19 13:45:00,30.42,30.43,30.34,30.41,8183.0,30.42,30.43,30.34,30.41,8183.0
2016-10-19 13:50:00,30.4,30.4,30.36,30.37,1100.0,30.4,30.4,30.36,30.37,1100.0
2016-10-19 13:55:00,30.37,30.37,30.33,30.36,2527.0,30.37,30.37,30.33,30.36,2527.0
2016-10-19 14:00:00,30.39,30.42,30.38,30.38,6016.0,30.39,30.42,30.38,30.38,6016.0
2016-10-19 14:05:00,30.36,30.4,30.36,30.4,6714.0,30.36,30.4,30.36,30.4,6714.0
2016-10-19 14:10:00,30.4,30.41,30.35,30.37,3209.0,30.4,30.41,30.35,30.37,3209.0
2016-10-19 14:15:00,30.38,30.42,30.37,30.37,3083.0,30.38,30.42,30.37,30.37,3083.0
2016-10-19 14:20:00,30.39,30.4,30.35,30.36,10516.0,30.39,30.4,30.35,30.36,10516.0
2016-10-19 14:25:00,30.35,30.38,30.35,30.36,5100.0,30.35,30.38,30.35,30.36,5100.0
2016-10-19 14:30:00,30.37,30.38,30.35,30.36,2301.0,30.37,30.38,30.35,30.36,2301.0
2016-10-19 14:35:00,30.34,30.36,30.33,30.34,1700.0,30.34,30.36,30.33,30.34,1700.0
2016-10-19 14:40:00,30.35,30.36,30.35,30.36,1100.0,30.35,30.36,30.35,30.36,1100.0
2016-10-19 14:45:00,30.36,30.4,30.36,30.4,4700.0,30.36,30.4,30.36,30.4,4700.0
2016-10-19 14:50:00,30.4,30.4,30.32,30.32,5380.0,30.4,30.4,30.32,30.32,5380.0
2016-10-19 14:55:00,30.32,30.39,30.3,30.37,10385.0,30.32,30.39,30.3,30.37,10385.0
2016-10-19 15:00:00,30.37,30.39,30.34,30.34,5291.0,30.37,30.39,30.34,30.34,5291.0
2016-10-19 15:05:00,30.33,30.36,30.28,30.3,5501.0,30.33,30.36,30.28,30.3,5501.0
2016-10-19 15:10:00,30.32,30.32,30.29,30.29,12000.0,30.32,30.32,30.29,30.29,12000.0
2016-10-19 15:15:00,30.29,30.31,30.26,30.28,5952.0,30.29,30.31,30.26,30.28,5952.0
2016-10-19 15:20:00,30.28,30.3,30.24,30.25,11203.0,30.28,30.3,30.24,30.25,11203.0
2016-10-19 15:25:00,30.26,30.28,30.22,30.22,7500.0,30.26,30.28,30.22,30.22,7500.0
2016-10-19 15:30:00,30.22,30.25,30.21,30.23,8293.0,30.22,30.25,30.21,30.23,8293.0
2016-10-19 15:35:00,30.23,30.25,30.22,30.23,12612.0,30.23,30.25,30.22,30.23,12612.0
2016-10-19 15:40:00,30.23,30.26,30.22,30.23,9700.0,30.23,30.26,30.22,30.23,9700.0
2016-10-19 15:45:00,30.24,30.28,30.24,30.25,19949.0,30.24,30.28,30.24,30.25,19949.0
2016-10-19 15:50:00,30.25,30.26,30.21,30.22,22347.0,30.25,30.26,30.21,30.22,22347.0
2016-10-19 15:55:00,30.21,30.23,30.18,30.2,32169.0,30.21,30.23,30.18,30.2,32169.0
2016-10-20 09:30:00,30.08,30.22,30.06,30.08,3616.0,30.08,30.22,30.06,30.08,3616.0
2016-10-20 09:35:00,30.11,30.26,30.1,30.11,8625.0,30.11,30.26,30.1,30.11,8625.0
2016-10-20 09:40:00,30.11,30.14,30.04,30.1,7361.0,30.11,30.14,30.04,30.1,7361.0
2016-10-20 09:45:00,30.02,30.36,30.02,30.36,11902.0,30.02,30.36,30.02,30.36,11902.0
2016-10-20 09:50:00,30.33,30.33,30.1,30.2,4591.0,30.33,30.33,30.1,30.2,4591.0
2016-10-20 09:55:00,30.25,30.37,30.25,30.35,3400.0,30.25,30.37,30.25,30.35,3400.0
2016-10-20 10:00:00,30.34,30.34,30.08,30.12,10423.0,30.34,30.34,30.08,30.12,10423.0
2016-10-20 10:05:00,30.13,30.23,30.04,30.04,12050.0,30.13,30.23,30.04,30.04,12050.0
2016-10-20 10:10:00,30.03,30.11,30.01,30.02,10521.0,30.03,30.11,30.01,30.02,10521.0
2016-10-20 10:15:00,30.02,30.06,29.9,29.9,12828.0,30.02,30.06,29.9,29.9,12828.0
2016-10-20 10:20:00,29.9,29.9,29.81,29.81,12497.0,29.9,29.9,29.81,29.81,12497.0
2016-10-20 10:25:00,29.76,29.82,29.68,29.78,14600.0,29.76,29.82,29.68,29.78,14600.0
2016-10-20 10:30:00,29.77,29.81,29.67,29.69,19200.0,29.77,29.81,29.67,29.69,19200.0
2016-10-20 10:35:00,29.67,29.72,29.6,29.64,6224.0,29.67,29.72,29.6,29.64,6224.0
2016-10-20 10:40:00,29.61,29.7,29.6,29.68,3448.0,29.61,29.7,29.6,29.68,3448.0
2016-10-20 10:45:00,29.69,29.74,29.68,29.72,3400.0,29.69,29.74,29.68,29.72,3400.0
2016-10-20 10:50:00,29.76,29.78,29.72,29.74,15115.0,29.76,29.78,29.72,29.74,15115.0
2016-10-20 10:55:00,29.76,29.77,29.64,29.7,10537.0,29.76,29.77,29.64,29.7,10537.0
2016-10-20 11:00:00,29.72,29.72,29.61,29.66,5200.0,29.72,29.72,29.61,29.66,5200.0
2016-10-20 11:05:00,29.65,29.68,29.63,29.65,5219.0,29.65,29.68,29.63,29.65,5219.0
2016-10-20 11:10:00,29.62,29.77,29.62,29.75,12331.0,29.62,29.77,29.62,29.75,12331.0
2016-10-20 11:15:00,29.73,29.81,29.72,29.79,8152.0,29.73,29.81,29.72,29.79,8152.0
2016-10-20 11:20:00,29.79,29.81,29.73,29.75,10165.0,29.79,29.81,29.73,29.75,10165.0
2016-10-20 11:25:00,29.77,29.81,29.7,29.71,6480.0,29.77,29.81,29.7,29.71,6480.0
2016-10-20 11:30:00,29.74,29.74,29.64,29.68,2414.0,29.74,29.74,29.64,29.68,2414.0
2016-10-20 11:35:00,29.66,29.66,29.58,29.59,3728.0,29.66,29.66,29.58,29.59,3728.0
2016-10-20 11:40:00,29.57,29.75,29.57,29.74,9600.0,29.57,29.75,29.57,29.74,9600.0
2016-10-20 11:45:00,29.72,29.76,29.72,29.76,6191.0,29.72,29.76,29.72,29.76,6191.0
2016-10-20 11:50:00,29.75,29.78,29.68,29.69,7650.0,29.75,29.78,29.68,29.69,7650.0
2016-10-20 11:55:00,29.69,29.83,29.69,29.83,8774.0,29.69,29.83,29.69,29.83,8774.0
2016-10-20 12:00:00,29.86,29.88,29.75,29.88,8197.0,29.86,29.88,29.75,29.88,8197.0
2016-10-20 12:05:00,29.85,29.86,29.77,29.78,7190.0,29.85,29.86,29.77,29.78,7190.0
2016-10-20 12:10:00,29.77,29.81,29.72,29.78,5450.0,29.77,29.81,29.72,29.78,5450.0
2016-10-20 12:15:00,29.8,29.81,29.74,29.77,9628.0,29.8,29.81,29.74,29.77,9628.0
2016-10-20 12:20:00,29.78,29.84,29.78,29.83,3200.0,29.78,29.84,29.78,29.83,3200.0
2016-10-20 12:25:00,29.84,29.88,29.84,29.88,3241.0,29.84,29.88,29.84,29.88,3241.0
2016-10-20 12:30:00,29.86,29.88,29.78,29.78,13200.0,29.86,29.88,29.78,29.78,13200.0
2016-10-20 12:35:00,29.81,29.93,29.81,29.92,7800.0,29.81,29.93,29.81,29.92,7800.0
2016-10-20 12:40:00,29.95,30.0,29.94,29.99,6600.0,29.95,30.0,29.94,29.99,6600.0
2016-10-20 12:45:00,29.99,30.02,29.93,29.95,6097.0,29.99,30.02,29.93,29.95,6097.0
2016-10-20 12:50:00,29.93,29.93,29.83,29.91,11936.0,29.93,29.93,29.83,29.91,11936.0
2016-10-20 12:55:00,29.9,29.92,29.87,29.9,1698.0,29.9,29.92,29.87,29.9,1698.0
2016-10-20 13:00:00,29.9,29.92,29.88,29.91,2400.0,29.9,29.92,29.88,29.91,2400.0
2016-10-20 13:05:00,29.9,29.94,29.9,29.93,2985.0,29.9,29.94,29.9,29.93,2985.0
2016-10-20 13:10:00,29.95,29.97,29.93,29.93,900.0,29.95,29.97,29.93,29.93,900.0
2016-10-20 13:15:00,29.9,29.94,29.89,29.89,45665.0,29.9,29.94,29.89,29.89,45665.0
2016-10-20 13:20:00,29.87,29.88,29.83,29.87,3300.0,29.87,29.88,29.83,29.87,3300.0
2016-10-20 13:25:00,29.87,29.91,29.86,29.87,5572.0,29.87,29.91,29.86,29.87,5572.0
2016-10-20 13:30:00,29.88,29.91,29.88,29.9,3000.0,29.88,29.91,29.88,29.9,3000.0
2016-10-20 13:35:00,29.91,29.96,29.9,29.93,8000.0,29.91,29.96,29.9,29.93,8000.0
2016-10-20 13:40:00,29.93,29.97,29.9,29.92,3705.0,29.93,29.97,29.9,29.92,3705.0
2016-10-20 13:45:00,29.93,29.94,29.83,29.83,6093.0,29.93,29.94,29.83,29.83,6093.0
2016-10-20 13:50:00,29.83,29.85,29.81,29.85,5756.0,29.83,29.85,29.81,29.85,5756.0
2016-10-20 13:55:00,29.83,29.85,29.81,29.82,2849.0,29.83,29.85,29.81,29.82,2849.0
2016-10-20 14:00:00,29.83,29.9,29.82,29.9,4605.0,29.83,29.9,29.82,29.9,4605.0
2016-10-20 14:05:00,29.92,29.92,29.85,29.85,5444.0,29.92,29.92,29.85,29.85,5444.0
2016-10-20 14:10:00,29.85,29.89,29.83,29.89,2000.0,29.85,29.89,29.83,29.89,2000.0
2016-10-20 14:15:00,29.87,29.89,29.83,29.88,4400.0,29.87,29.89,29.83,29.88,4400.0
2016-10-20 14:20:00,29.88,29.91,29.87,29.91,6784.0,29.88,29.91,29.87,29.91,6784.0
2016-10-20 14:25:00,29.91,29.92,29.89,29.92,7329.0,29.91,29.92,29.89,29.92,7329.0
2016-10-20 14:30:00,29.9,29.96,29.89,29.95,56468.0,29.9,29.96,29.89,29.95,56468.0
2016-10-20 14:35:00,29.95,29.98,29.9,29.9,5302.0,29.95,29.98,29.9,29.9,5302.0
2016-10-20 14:40:00,29.91,29.93,29.89,29.91,7365.0,29.91,29.93,29.89,29.91,7365.0
2016-10-20 14:45:00,29.92,29.92,29.88,29.91,26118.0,29.92,29.92,29.88,29.91,26118.0
2016-10-20 14:50:00,29.91,29.92,29.88,29.89,4300.0,29.91,29.92,29.88,29.89,4300.0
2016-10-20 14:55:00,29.9,29.91,29.88,29.89,6647.0,29.9,29.91,29.88,29.89,6647.0
2016-10-20 15:00:00,29.89,29.92,29.88,29.9,12135.0,29.89,29.92,29.88,29.9,12135.0
2016-10-20 15:05:00,29.91,29.92,29.86,29.9,69361.0,29.91,29.92,29.86,29.9,69361.0
2016-10-20 15:10:00,29.88,29.9,29.86,29.9,2150.0,29.88,29.9,29.86,29.9,2150.0
2016-10-20 15:15:00,29.87,29.89,29.86,29.88,4900.0,29.87,29.89,29.86,29.88,4900.0
2016-10-20 15:20:00,29.87,29.88,29.85,29.85,1600.0,29.87,29.88,29.85,29.85,1600.0
2016-10-20 15:25:00,29.86,29.86,29.84,29.85,4298.0,29.86,29.86,29.84,29.85,4298.0
2016-10-20 15:30:00,29.84,29.86,29.83,29.84,35624.0,29.84,29.86,29.83,29.84,35624.0
2016-10-20 15:35:00,29.85,29.87,29.84,29.86,11855.0,29.85,29.87,29.84,29.86,11855.0
2016-10-20 15:40:00,29.87,29.88,29.84,29.88,14259.0,29.87,29.88,29.84,29.88,14259.0
2016-10-20 15:45:00,29.86,29.89,29.85,29.87,24956.0,29.86,29.89,29.85,29.87,24956.0
2016-10-20 15:50:00,29.87,29.87,29.83,29.84,21794.0,29.87,29.87,29.83,29.84,21794.0
2016-10-20 15:55:00,29.83,29.87,29.8,29.82,69001.0,29.83,29.87,29.8,29.82,69001.0
2016-10-21 09:30:00,29.6,29.76,29.24,29.52,20589.0,29.6,29.76,29.24,29.52,20589.0
2016-10-21 09:35:00,29.53,29.61,29.45,29.54,6498.0,29.53,29.61,29.45,29.54,6498.0
2016-10-21 09:40:00,29.52,29.57,29.43,29.56,13217.0,29.52,29.57,29.43,29.56,13217.0
2016-10-21 09:45:00,29.54,29.63,29.5,29.62,16239.0,29.54,29.63,29.5,29.62,16239.0
2016-10-21 09:50:00,29.62,29.74,29.62,29.73,27225.0,29.62,29.74,29.62,29.73,27225.0
2016-10-21 09:55:00,29.71,29.73,29.68,29.69,27238.0,29.71,29.73,29.68,29.69,27238.0
2016-10-21 10:00:00,29.69,29.7,29.63,29.64,9572.0,29.69,29.7,29.63,29.64,9572.0
2016-10-21 10:05:00,29.66,29.68,29.55,29.55,11700.0,29.66,29.68,29.55,29.55,11700.0
2016-10-21 10:10:00,29.54,29.55,29.36,29.39,12740.0,29.54,29.55,29.36,29.39,12740.0
2016-10-21 10:15:00,29.4,29.47,29.36,29.47,18037.0,29.4,29.47,29.36,29.47,18037.0
2016-10-21 10:20:00,29.47,29.47,29.26,29.26,31360.0,29.47,29.47,29.26,29.26,31360.0
2016-10-21 10:25:00,29.27,29.31,29.27,29.3,14280.0,29.27,29.31,29.27,29.3,14280.0
2016-10-21 10:30:00,29.31,29.34,29.27,29.29,16157.0,29.31,29.34,29.27,29.29,16157.0
2016-10-21 10:35:00,29.29,29.29,29.19,29.24,35247.0,29.29,29.29,29.19,29.24,35247.0
2016-10-21 10:40:00,29.23,29.41,29.23,29.38,90076.0,29.23,29.41,29.23,29.38,90076.0
2016-10-21 10:45:00,29.38,29.5,29.38,29.45,25583.0,29.38,29.5,29.38,29.45,25583.0
2016-10-21 10:50:00,29.45,29.51,29.34,29.36,19912.0,29.45,29.51,29.34,29.36,19912.0
2016-10-21 10:55:00,29.37,29.45,29.34,29.44,86761.0,29.37,29.45,29.34,29.44,86761.0
2016-10-21 11:00:00,29.44,29.47,29.33,29.36,41723.0,29.44,29.47,29.33,29.36,41723.0
2016-10-21 11:05:00,29.36,29.45,29.34,29.35,14829.0,29.36,29.45,29.34,29.35,14829.0
2016-10-21 11:10:00,29.39,29.42,29.35,29.36,12127.0,29.39,29.42,29.35,29.36,12127.0
2016-10-21 11:15:00,29.36,29.39,29.32,29.39,16070.0,29.36,29.39,29.32,29.39,16070.0
2016-10-21 11:20:00,29.38,29.44,29.37,29.42,12838.0,29.38,29.44,29.37,29.42,12838.0
2016-10-21 11:25:00,29.41,29.52,29.41,29.52,14127.0,29.41,29.52,29.41,29.52,14127.0
2016-10-21 11:30:00,29.52,29.62,29.52,29.59,12650.0,29.52,29.62,29.52,29.59,12650.0
2016-10-21 11:35:00,29.59,29.75,29.58,29.73,29607.0,29.59,29.75,29.58,29.73,29607.0
2016-10-21 11:40:00,29.74,29.76,29.69,29.69,9028.0,29.74,29.76,29.69,29.69,9028.0
2016-10-21 11:45:00,29.69,29.73,29.6,29.67,23780.0,29.69,29.73,29.6,29.67,23780.0
2016-10-21 11:50:00,29.67,29.67,29.58,29.6,56056.0,29.67,29.67,29.58,29.6,56056.0
2016-10-21 11:55:00,29.6,29.66,29.6,29.61,5900.0,29.6,29.66,29.6,29.61,5900.0
2016-10-21 12:00:00,29.61,29.64,29.6,29.63,7200.0,29.61,29.64,29.6,29.63,7200.0
2016-10-21 12:05:00,29.63,29.73,29.63,29.72,9245.0,29.63,29.73,29.63,29.72,9245.0
2016-10-21 12:10:00,29.71,29.72,29.66,29.67,4997.0,29.71,29.72,29.66,29.67,4997.0
2016-10-21 12:15:00,29.67,29.69,29.61,29.62,7680.0,29.67,29.69,29.61,29.62,7680.0
2016-10-21 12:20:00,29.62,29.62,29.56,29.62,7513.0,29.62,29.62,29.56,29.62,7513.0
2016-10-21 12:25:00,29.61,29.63,29.57,29.57,6200.0,29.61,29.63,29.57,29.57,6200.0
2016-10-21 12:30:00,29.58,29.59,29.57,29.57,3628.0,29.58,29.59,29.57,29.57,3628.0
2016-10-21 12:35:00,29.59,29.6,29.57,29.57,8000.0,29.59,29.6,29.57,29.57,8000.0
2016-10-21 12:40:00,29.58,29.58,29.57,29.57,3400.0,29.58,29.58,29.57,29.57,3400.0
2016-10-21 12:45:00,29.57,29.57,29.49,29.5,8904.0,29.57,29.57,29.49,29.5,8904.0
2016-10-21 12:50:00,29.49,29.5,29.41,29.42,5931.0,29.49,29.5,29.41,29.42,5931.0
2016-10-21 12:55:00,29.43,29.43,29.34,29.36,10662.0,29.43,29.43,29.34,29.36,10662.0
2016-10-21 13:00:00,29.36,29.46,29.36,29.43,9551.0,29.36,29.46,29.36,29.43,9551.0
2016-10-21 13:05:00,29.44,29.46,29.43,29.46,10138.0,29.44,29.46,29.43,29.46,10138.0
2016-10-21 13:10:00,29.46,29.46,29.43,29.44,8400.0,29.46,29.46,29.43,29.44,8400.0
2016-10-21 13:15:00,29.45,29.47,29.45,29.47,5300.0,29.45,29.47,29.45,29.47,5300.0
2016-10-21 13:20:00,29.46,29.5,29.46,29.48,4200.0,29.46,29.5,29.46,29.48,4200.0
2016-10-21 13:25:00,29.48,29.52,29.47,29.49,8341.0,29.48,29.52,29.47,29.49,8341.0
2016-10-21 13:30:00,29.49,29.49,29.46,29.46,10661.0,29.49,29.49,29.46,29.46,10661.0
2016-10-21 13:35:00,29.47,29.47,29.44,29.45,7927.0,29.47,29.47,29.44,29.45,7927.0
2016-10-21 13:40:00,29.45,29.5,29.45,29.49,5268.0,29.45,29.5,29.45,29.49,5268.0
2016-10-21 13:45:00,29.5,29.51,29.48,29.49,8400.0,29.5,29.51,29.48,29.49,8400.0
2016-10-21 13:50:00,29.49,29.51,29.48,29.5,4585.0,29.49,29.51,29.48,29.5,4585.0
2016-10-21 13:55:00,29.5,29.51,29.49,29.5,9200.0,29.5,29.51,29.49,29.5,9200.0
2016-10-21 14:00:00,29.49,29.52,29.49,29.5,4700.0,29.49,29.52,29.49,29.5,4700.0
2016-10-21 14:05:00,29.51,29.51,29.49,29.49,21897.0,29.51,29.51,29.49,29.49,21897.0
2016-10-21 14:10:00,29.49,29.49,29.48,29.48,6313.0,29.49,29.49,29.48,29.48,6313.0
2016-10-21 14:15:00,29.49,29.49,29.41,29.42,9440.0,29.49,29.49,29.41,29.42,9440.0
2016-10-21 14:20:00,29.43,29.45,29.41,29.44,8136.0,29.43,29.45,29.41,29.44,8136.0
2016-10-21 14:25:00,29.43,29.43,29.37,29.39,9890.0,29.43,29.43,29.37,29.39,9890.0
2016-10-21 14:30:00,29.39,29.4,29.36,29.36,10491.0,29.39,29.4,29.36,29.36,10491.0
2016-10-21 14:35:00,29.36,29.39,29.36,29.39,8103.0,29.36,29.39,29.36,29.39,8103.0
2016-10-21 14:40:00,29.38,29.4,29.38,29.4,4997.0,29.38,29.4,29.38,29.4,4997.0
2016-10-21 14:45:00,29.39,29.4,29.37,29.39,13584.0,29.39,29.4,29.37,29.39,13584.0
2016-10-21 14:50:00,29.4,29.47,29.39,29.47,19443.0,29.4,29.47,29.39,29.47,19443.0
2016-10-21 14:55:00,29.47,29.56,29.46,29.5,22788.0,29.47,29.56,29.46,29.5,22788.0
2016-10-21 15:00:00,29.5,29.5,29.45,29.45,6132.0,29.5,29.5,29.45,29.45,6132.0
2016-10-21 15:05:00,29.45,29.48,29.45,29.48,5800.0,29.45,29.48,29.45,29.48,5800.0
2016-10-21 15:10:00,29.48,29.51,29.48,29.5,4329.0,29.48,29.51,29.48,29.5,4329.0
2016-10-21 15:15:00,29.5,29.5,29.46,29.46,9848.0,29.5,29.5,29.46,29.46,9848.0
2016-10-21 15:20:00,29.45,29.46,29.44,29.45,5887.0,29.45,29.46,29.44,29.45,5887.0
2016-10-21 15:25:00,29.44,29.45,29.42,29.43,14688.0,29.44,29.45,29.42,29.43,14688.0
2016-10-21 15:30:00,29.43,29.44,29.41,29.41,15362.0,29.43,29.44,29.41,29.41,15362.0
2016-10-21 15:35:00,29.41,29.43,29.39,29.42,17676.0,29.41,29.43,29.39,29.42,17676.0
2016-10-21 15:40:00,29.41,29.43,29.38,29.39,15105.0,29.41,29.43,29.38,29.39,15105.0
2016-10-21 15:45:00,29.39,29.41,29.38,29.41,20658.0,29.39,29.41,29.38,29.41,20658.0
2016-10-21 15:50:00,29.41,29.44,29.4,29.42,34615.0,29.41,29.44,29.4,29.42,34615.0
2016-10-21 15:55:00,29.42,29.49,29.4,29.46,63567.0,29.42,29.49,29.4,29.46,63567.0
2016-10-24 09:30:00,30.01,30.01,29.78,29.93,14591.0,30.01,30.01,29.78,29.93,14591.0
2016-10-24 09:35:00,29.94,30.05,29.9,30.05,13998.0,29.94,30.05,29.9,30.05,13998.0
2016-10-24 09:40:00,30.07,30.15,29.96,29.98,9811.0,30.07,30.15,29.96,29.98,9811.0
2016-10-24 09:45:00,29.97,29.99,29.79,29.88,10173.0,29.97,29.99,29.79,29.88,10173.0
2016-10-24 09:50:00,29.9,29.94,29.81,29.84,3650.0,29.9,29.94,29.81,29.84,3650.0
2016-10-24 09:55:00,29.85,29.91,29.82,29.89,9680.0,29.85,29.91,29.82,29.89,9680.0
2016-10-24 10:00:00,29.92,29.94,29.87,29.88,14053.0,29.92,29.94,29.87,29.88,14053.0
2016-10-24 10:05:00,29.91,29.94,29.87,29.88,9322.0,29.91,29.94,29.87,29.88,9322.0
2016-10-24 10:10:00,29.89,29.96,29.88,29.88,4350.0,29.89,29.96,29.88,29.88,4350.0
2016-10-24 10:15:00,29.89,29.93,29.79,29.84,7100.0,29.89,29.93,29.79,29.84,7100.0
2016-10-24 10:20:00,29.85,29.93,29.83,29.9,3663.0,29.85,29.93,29.83,29.9,3663.0
2016-10-24 10:25:00,29.92,29.92,29.8,29.8,5325.0,29.92,29.92,29.8,29.8,5325.0
2016-10-24 10:30:00,29.82,29.94,29.81,29.88,12279.0,29.82,29.94,29.81,29.88,12279.0
2016-10-24 10:35:00,29.87,29.88,29.8,29.83,5001.0,29.87,29.88,29.8,29.83,5001.0
2016-10-24 10:40:00,29.84,29.88,29.75,29.76,12514.0,29.84,29.88,29.75,29.76,12514.0
2016-10-24 10:45:00,29.77,29.91,29.77,29.9,2002.0,29.77,29.91,29.77,29.9,2002.0
2016-10-24 10:50:00,29.89,29.97,29.86,29.9,4448.0,29.89,29.97,29.86,29.9,4448.0
2016-10-24 10:55:00,29.92,30.0,29.92,30.0,4526.0,29.92,30.0,29.92,30.0,4526.0
2016-10-24 11:00:00,29.97,30.0,29.93,30.0,7623.0,29.97,30.0,29.93,30.0,7623.0
2016-10-24 11:05:00,29.99,30.08,29.99,30.07,4957.0,29.99,30.08,29.99,30.07,4957.0
2016-10-24 11:10:00,30.05,30.08,30.02,30.06,8995.0,30.05,30.08,30.02,30.06,8995.0
2016-10-24 11:15:00,30.08,30.14,30.06,30.13,11475.0,30.08,30.14,30.06,30.13,11475.0
2016-10-24 11:20:00,30.1,30.1,30.02,30.02,5050.0,30.1,30.1,30.02,30.02,5050.0
2016-10-24 11:25:00,30.01,30.02,29.96,29.96,7198.0,30.01,30.02,29.96,29.96,7198.0
2016-10-24 11:30:00,29.97,29.98,29.96,29.98,3600.0,29.97,29.98,29.96,29.98,3600.0
2016-10-24 11:35:00,29.97,29.99,29.92,29.92,4598.0,29.97,29.99,29.92,29.92,4598.0
2016-10-24 11:40:00,29.93,29.94,29.89,29.89,6444.0,29.93,29.94,29.89,29.89,6444.0
2016-10-24 11:45:00,29.92,29.93,29.9,29.93,3800.0,29.92,29.93,29.9,29.93,3800.0
2016-10-24 11:50:00,29.95,30.0,29.94,29.94,6200.0,29.95,30.0,29.94,29.94,6200.0
2016-10-24 11:55:00,29.94,29.97,29.93,29.97,4570.0,29.94,29.97,29.93,29.97,4570.0
2016-10-24 12:00:00,29.98,29.98,29.9,29.9,2796.0,29.98,29.98,29.9,29.9,2796.0
2016-10-24 12:05:00,29.89,29.92,29.89,29.91,8391.0,29.89,29.92,29.89,29.91,8391.0
2016-10-24 12:10:00,29.9,29.94,29.89,29.89,2600.0,29.9,29.94,29.89,29.89,2600.0
2016-10-24 12:15:00,29.89,29.89,29.85,29.86,11305.0,29.89,29.89,29.85,29.86,11305.0
2016-10-24 12:20:00,29.86,29.87,29.84,29.85,10305.0,29.86,29.87,29.84,29.85,10305.0
2016-10-24 12:25:00,29.83,29.83,29.78,29.79,4200.0,29.83,29.83,29.78,29.79,4200.0
2016-10-24 12:30:00,29.78,29.78,29.71,29.72,6500.0,29.78,29.78,29.71,29.72,6500.0
2016-10-24 12:35:00,29.73,29.73,29.66,29.66,2598.0,29.73,29.73,29.66,29.66,2598.0
2016-10-24 12:40:00,29.67,29.68,29.64,29.66,4900.0,29.67,29.68,29.64,29.66,4900.0
2016-10-24 12:45:00,29.65,29.67,29.64,29.66,4339.0,29.65,29.67,29.64,29.66,4339.0
2016-10-24 12:50:00,29.68,29.71,29.68,29.7,3500.0,29.68,29.71,29.68,29.7,3500.0
2016-10-24 12:55:00,29.71,29.76,29.7,29.76,1400.0,29.71,29.76,29.7,29.76,1400.0
2016-10-24 13:00:00,29.78,29.92,29.78,29.86,34149.0,29.78,29.92,29.78,29.86,34149.0
2016-10-24 13:05:00,29.86,29.88,29.82,29.83,2700.0,29.86,29.88,29.82,29.83,2700.0
2016-10-24 13:10:00,29.82,29.82,29.79,29.79,2600.0,29.82,29.82,29.79,29.79,2600.0
2016-10-24 13:15:00,29.78,29.8,29.77,29.8,3300.0,29.78,29.8,29.77,29.8,3300.0
2016-10-24 13:20:00,29.8,29.81,29.78,29.79,2600.0,29.8,29.81,29.78,29.79,2600.0
2016-10-24 13:25:00,29.79,29.8,29.78,29.79,2300.0,29.79,29.8,29.78,29.79,2300.0
2016-10-24 13:30:00,29.84,29.84,29.8,29.82,1950.0,29.84,29.84,29.8,29.82,1950.0
2016-10-24 13:35:00,29.82,29.87,29.82,29.85,2500.0,29.82,29.87,29.82,29.85,2500.0
2016-10-24 13:40:00,29.87,29.89,29.84,29.86,8300.0,29.87,29.89,29.84,29.86,8300.0
2016-10-24 13:45:00,29.87,29.89,29.86,29.86,3900.0,29.87,29.89,29.86,29.86,3900.0
2016-10-24 13:50:00,29.85,29.88,29.84,29.85,1898.0,29.85,29.88,29.84,29.85,1898.0
2016-10-24 13:55:00,29.85,29.87,29.83,29.86,3050.0,29.85,29.87,29.83,29.86,3050.0
2016-10-24 14:00:00,29.85,29.86,29.82,29.83,3001.0,29.85,29.86,29.82,29.83,3001.0
2016-10-24 14:05:00,29.82,29.84,29.82,29.84,3000.0,29.82,29.84,29.82,29.84,3000.0
2016-10-24 14:10:00,29.84,29.85,29.83,29.83,2303.0,29.84,29.85,29.83,29.83,2303.0
2016-10-24 14:15:00,29.83,29.83,29.78,29.8,4291.0,29.83,29.83,29.78,29.8,4291.0
2016-10-24 14:20:00,29.8,29.81,29.78,29.79,2547.0,29.8,29.81,29.78,29.79,2547.0
2016-10-24 14:25:00,29.79,29.8,29.75,29.75,4200.0,29.79,29.8,29.75,29.75,4200.0
2016-10-24 14:30:00,29.77,29.81,29.76,29.81,10627.0,29.77,29.81,29.76,29.81,10627.0
2016-10-24 14:35:00,29.85,29.85,29.82,29.82,3300.0,29.85,29.85,29.82,29.82,3300.0
2016-10-24 14:40:00,29.83,29.85,29.82,29.84,1998.0,29.83,29.85,29.82,29.84,1998.0
2016-10-24 14:45:00,29.84,29.84,29.82,29.83,3850.0,29.84,29.84,29.82,29.83,3850.0
2016-10-24 14:50:00,29.83,29.84,29.81,29.83,3750.0,29.83,29.84,29.81,29.83,3750.0
2016-10-24 14:55:00,29.83,29.84,29.82,29.83,3300.0,29.83,29.84,29.82,29.83,3300.0
2016-10-24 15:00:00,29.84,29.84,29.82,29.82,3535.0,29.84,29.84,29.82,29.82,3535.0
2016-10-24 15:05:00,29.83,29.84,29.8,29.81,5750.0,29.83,29.84,29.8,29.81,5750.0
2016-10-24 15:10:00,29.81,29.82,29.8,29.8,1900.0,29.81,29.82,29.8,29.8,1900.0
2016-10-24 15:15:00,29.8,29.82,29.77,29.77,6985.0,29.8,29.82,29.77,29.77,6985.0
2016-10-24 15:20:00,29.77,29.78,29.73,29.74,7260.0,29.77,29.78,29.73,29.74,7260.0
2016-10-24 15:25:00,29.73,29.74,29.72,29.74,4925.0,29.73,29.74,29.72,29.74,4925.0
2016-10-24 15:30:00,29.73,29.73,29.71,29.72,7900.0,29.73,29.73,29.71,29.72,7900.0
2016-10-24 15:35:00,29.71,29.75,29.71,29.75,12716.0,29.71,29.75,29.71,29.75,12716.0
2016-10-24 15:40:00,29.76,29.79,29.76,29.79,7839.0,29.76,29.79,29.76,29.79,7839.0
2016-10-24 15:45:00,29.81,29.85,29.8,29.83,9132.0,29.81,29.85,29.8,29.83,9132.0
2016-10-24 15:50:00,29.84,29.86,29.83,29.86,12256.0,29.84,29.86,29.83,29.86,12256.0
2016-10-24 15:55:00,29.86,29.86,29.83,29.84,27174.0,29.86,29.86,29.83,29.84,27174.0
2016-10-25 09:30:00,29.55,29.78,29.47,29.49,11103.0,29.55,29.78,29.47,29.49,11103.0
2016-10-25 09:35:00,29.7,29.71,29.57,29.6,4399.0,29.7,29.71,29.57,29.6,4399.0
2016-10-25 09:40:00,29.63,29.86,29.63,29.68,1800.0,29.63,29.86,29.63,29.68,1800.0
2016-10-25 09:45:00,29.69,29.89,29.63,29.71,18563.0,29.69,29.89,29.63,29.71,18563.0
2016-10-25 09:50:00,29.71,29.72,29.47,29.55,11833.0,29.71,29.72,29.47,29.55,11833.0
2016-10-25 09:55:00,29.55,29.58,29.38,29.46,6682.0,29.55,29.58,29.38,29.46,6682.0
2016-10-25 10:00:00,29.46,29.6,29.41,29.56,7843.0,29.46,29.6,29.41,29.56,7843.0
2016-10-25 10:05:00,29.58,29.64,29.58,29.6,2853.0,29.58,29.64,29.58,29.6,2853.0
2016-10-25 10:10:00,29.6,29.64,29.6,29.61,1550.0,29.6,29.64,29.6,29.61,1550.0
2016-10-25 10:15:00,29.61,29.64,29.56,29.57,4317.0,29.61,29.64,29.56,29.57,4317.0
2016-10-25 10:20:00,29.56,29.58,29.52,29.52,6794.0,29.56,29.58,29.52,29.52,6794.0
2016-10-25 10:25:00,29.51,29.57,29.48,29.53,6720.0,29.51,29.57,29.48,29.53,6720.0
2016-10-25 10:30:00,29.53,29.57,29.49,29.53,3300.0,29.53,29.57,29.49,29.53,3300.0
2016-10-25 10:35:00,29.51,29.54,29.5,29.5,1069.0,29.51,29.54,29.5,29.5,1069.0
2016-10-25 10:40:00,29.52,29.52,29.34,29.34,6847.0,29.52,29.52,29.34,29.34,6847.0
2016-10-25 10:45:00,29.32,29.34,29.27,29.32,12218.0,29.32,29.34,29.27,29.32,12218.0
2016-10-25 10:50:00,29.32,29.35,29.29,29.35,5285.0,29.32,29.35,29.29,29.35,5285.0
2016-10-25 10:55:00,29.34,29.43,29.32,29.38,8850.0,29.34,29.43,29.32,29.38,8850.0
2016-10-25 11:00:00,29.37,29.37,29.28,29.28,9106.0,29.37,29.37,29.28,29.28,9106.0
2016-10-25 11:05:00,29.29,29.31,29.26,29.28,3666.0,29.29,29.31,29.26,29.28,3666.0
2016-10-25 11:10:00,29.27,29.28,29.25,29.26,3907.0,29.27,29.28,29.25,29.26,3907.0
2016-10-25 11:15:00,29.25,29.28,29.19,29.19,20094.0,29.25,29.28,29.19,29.19,20094.0
2016-10-25 11:20:00,29.18,29.21,29.1,29.2,10187.0,29.18,29.21,29.1,29.2,10187.0
2016-10-25 11:25:00,29.21,29.23,29.18,29.19,9906.0,29.21,29.23,29.18,29.19,9906.0
2016-10-25 11:30:00,29.2,29.21,29.15,29.16,18564.0,29.2,29.21,29.15,29.16,18564.0
2016-10-25 11:35:00,29.15,29.17,29.13,29.13,3854.0,29.15,29.17,29.13,29.13,3854.0
2016-10-25 11:40:00,29.14,29.14,29.07,29.09,5252.0,29.14,29.14,29.07,29.09,5252.0
2016-10-25 11:45:00,29.07,29.18,29.05,29.15,14179.0,29.07,29.18,29.05,29.15,14179.0
2016-10-25 11:50:00,29.13,29.13,29.04,29.08,9294.0,29.13,29.13,29.04,29.08,9294.0
2016-10-25 11:55:00,29.09,29.11,29.07,29.08,7595.0,29.09,29.11,29.07,29.08,7595.0
2016-10-25 12:00:00,29.08,29.13,29.06,29.11,3750.0,29.08,29.13,29.06,29.11,3750.0
2016-10-25 12:05:00,29.12,29.12,29.04,29.06,7053.0,29.12,29.12,29.04,29.06,7053.0
2016-10-25 12:10:00,29.06,29.11,29.06,29.11,2650.0,29.06,29.11,29.06,29.11,2650.0
2016-10-25 12:15:00,29.1,29.15,29.1,29.15,11280.0,29.1,29.15,29.1,29.15,11280.0
2016-10-25 12:20:00,29.14,29.19,29.13,29.16,16594.0,29.14,29.19,29.13,29.16,16594.0
2016-10-25 12:25:00,29.15,29.17,29.13,29.16,3636.0,29.15,29.17,29.13,29.16,3636.0
2016-10-25 12:30:00,29.16,29.2,29.14,29.2,2420.0,29.16,29.2,29.14,29.2,2420.0
2016-10-25 12:35:00,29.19,29.19,29.16,29.19,4200.0,29.19,29.19,29.16,29.19,4200.0
2016-10-25 12:40:00,29.2,29.2,29.18,29.18,2420.0,29.2,29.2,29.18,29.18,2420.0
2016-10-25 12:45:00,29.18,29.21,29.18,29.2,2410.0,29.18,29.21,29.18,29.2,2410.0
2016-10-25 12:50:00,29.22,29.23,29.19,29.21,6200.0,29.22,29.23,29.19,29.21,6200.0
2016-10-25 12:55:00,29.21,29.22,29.2,29.21,1508.0,29.21,29.22,29.2,29.21,1508.0
2016-10-25 13:00:00,29.21,29.29,29.2,29.24,10876.0,29.21,29.29,29.2,29.24,10876.0
2016-10-25 13:05:00,29.22,29.27,29.2,29.27,3900.0,29.22,29.27,29.2,29.27,3900.0
2016-10-25 13:10:00,29.27,29.27,29.25,29.25,4624.0,29.27,29.27,29.25,29.25,4624.0
2016-10-25 13:15:00,29.28,29.28,29.22,29.24,5200.0,29.28,29.28,29.22,29.24,5200.0
2016-10-25 13:20:00,29.28,29.36,29.28,29.35,7000.0,29.28,29.36,29.28,29.35,7000.0
2016-10-25 13:25:00,29.37,29.38,29.32,29.38,2990.0,29.37,29.38,29.32,29.38,2990.0
2016-10-25 13:30:00,29.36,29.4,29.36,29.4,3053.0,29.36,29.4,29.36,29.4,3053.0
2016-10-25 13:35:00,29.41,29.41,29.39,29.39,4900.0,29.41,29.41,29.39,29.39,4900.0
2016-10-25 13:40:00,29.41,29.41,29.36,29.38,2200.0,29.41,29.41,29.36,29.38,2200.0
2016-10-25 13:45:00,29.38,29.38,29.36,29.37,2100.0,29.38,29.38,29.36,29.37,2100.0
2016-10-25 13:50:00,29.35,29.39,29.34,29.34,6495.0,29.35,29.39,29.34,29.34,6495.0
2016-10-25 13:55:00,29.34,29.44,29.32,29.34,24900.0,29.34,29.44,29.32,29.34,24900.0
2016-10-25 14:00:00,29.33,29.33,29.25,29.28,2606.0,29.33,29.33,29.25,29.28,2606.0
2016-10-25 14:05:00,29.29,29.32,29.29,29.31,600.0,29.29,29.32,29.29,29.31,600.0
2016-10-25 14:10:00,29.33,29.33,29.29,29.29,500.0,29.33,29.33,29.29,29.29,500.0
2016-10-25 14:15:00,29.29,29.31,29.28,29.28,3100.0,29.29,29.31,29.28,29.28,3100.0
2016-10-25 14:20:00,29.28,29.28,29.22,29.24,9332.0,29.28,29.28,29.22,29.24,9332.0
2016-10-25 14:25:00,29.25,29.26,29.22,29.26,2150.0,29.25,29.26,29.22,29.26,2150.0
2016-10-25 14:30:00,29.24,29.24,29.15,29.15,1750.0,29.24,29.24,29.15,29.15,1750.0
2016-10-25 14:35:00,29.18,29.22,29.15,29.16,5220.0,29.18,29.22,29.15,29.16,5220.0
2016-10-25 14:40:00,29.15,29.16,29.11,29.16,4425.0,29.15,29.16,29.11,29.16,4425.0
2016-10-25 14:45:00,29.18,29.18,29.14,29.15,2065.0,29.18,29.18,29.14,29.15,2065.0
2016-10-25 14:50:00,29.12,29.16,29.12,29.16,4250.0,29.12,29.16,29.12,29.16,4250.0
2016-10-25 14:55:00,29.14,29.21,29.13,29.2,14515.0,29.14,29.21,29.13,29.2,14515.0
2016-10-25 15:00:00,29.2,29.21,29.19,29.2,1400.0,29.2,29.21,29.19,29.2,1400.0
2016-10-25 15:05:00,29.2,29.2,29.15,29.16,4800.0,29.2,29.2,29.15,29.16,4800.0
2016-10-25 15:10:00,29.15,29.17,29.13,29.14,4407.0,29.15,29.17,29.13,29.14,4407.0
2016-10-25 15:15:00,29.15,29.16,29.14,29.15,5500.0,29.15,29.16,29.14,29.15,5500.0
2016-10-25 15:20:00,29.15,29.16,29.15,29.16,3500.0,29.15,29.16,29.15,29.16,3500.0
2016-10-25 15:25:00,29.16,29.16,29.14,29.14,6200.0,29.16,29.16,29.14,29.14,6200.0
2016-10-25 15:30:00,29.15,29.15,29.14,29.15,9434.0,29.15,29.15,29.14,29.15,9434.0
2016-10-25 15:35:00,29.14,29.14,29.11,29.11,14691.0,29.14,29.14,29.11,29.11,14691.0
2016-10-25 15:40:00,29.11,29.12,29.08,29.08,10822.0,29.11,29.12,29.08,29.08,10822.0
2016-10-25 15:45:00,29.07,29.11,29.07,29.1,16300.0,29.07,29.11,29.07,29.1,16300.0
2016-10-25 15:50:00,29.1,29.11,29.09,29.1,19265.0,29.1,29.11,29.09,29.1,19265.0
2016-10-25 15:55:00,29.1,29.1,29.08,29.09,34556.0,29.1,29.1,29.08,29.09,34556.0
2016-10-26 09:30:00,29.0,29.0,28.61,28.84,22561.0,29.0,29.0,28.61,28.84,22561.0
2016-10-26 09:35:00,28.81,29.04,28.8,29.03,21795.0,28.81,29.04,28.8,29.03,21795.0
2016-10-26 09:40:00,29.03,29.1,28.95,28.96,10907.0,29.03,29.1,28.95,28.96,10907.0
2016-10-26 09:45:00,29.0,29.04,28.91,28.94,6805.0,29.0,29.04,28.91,28.94,6805.0
2016-10-26 09:50:00,28.93,28.98,28.69,28.75,16397.0,28.93,28.98,28.69,28.75,16397.0
2016-10-26 09:55:00,28.75,28.81,28.64,28.69,15694.0,28.75,28.81,28.64,28.69,15694.0
2016-10-26 10:00:00,28.72,28.74,28.69,28.71,4500.0,28.72,28.74,28.69,28.71,4500.0
2016-10-26 10:05:00,28.73,28.79,28.68,28.68,6085.0,28.73,28.79,28.68,28.68,6085.0
2016-10-26 10:10:00,28.69,28.79,28.69,28.73,2756.0,28.69,28.79,28.69,28.73,2756.0
2016-10-26 10:15:00,28.72,28.76,28.71,28.71,2400.0,28.72,28.76,28.71,28.71,2400.0
2016-10-26 10:20:00,28.72,28.74,28.7,28.7,3200.0,28.72,28.74,28.7,28.7,3200.0
2016-10-26 10:25:00,28.7,28.75,28.65,28.69,8918.0,28.7,28.75,28.65,28.69,8918.0
2016-10-26 10:30:00,28.69,28.87,28.69,28.81,10632.0,28.69,28.87,28.69,28.81,10632.0
2016-10-26 10:35:00,28.87,28.96,28.86,28.91,8953.0,28.87,28.96,28.86,28.91,8953.0
2016-10-26 10:40:00,28.89,29.01,28.88,28.94,16466.0,28.89,29.01,28.88,28.94,16466.0
2016-10-26 10:45:00,28.94,28.96,28.87,28.95,9882.0,28.94,28.96,28.87,28.95,9882.0
2016-10-26 10:50:00,28.95,28.95,28.93,28.93,1041.0,28.95,28.95,28.93,28.93,1041.0
2016-10-26 10:55:00,28.98,29.11,28.94,29.11,9231.0,28.98,29.11,28.94,29.11,9231.0
2016-10-26 11:00:00,29.07,29.14,29.06,29.1,6300.0,29.07,29.14,29.06,29.1,6300.0
2016-10-26 11:05:00,29.15,29.21,29.13,29.21,7300.0,29.15,29.21,29.13,29.21,7300.0
2016-10-26 11:10:00,29.21,29.29,29.21,29.25,7377.0,29.21,29.29,29.21,29.25,7377.0
2016-10-26 11:15:00,29.26,29.26,29.2,29.23,3303.0,29.26,29.26,29.2,29.23,3303.0
2016-10-26 11:20:00,29.23,29.23,29.12,29.15,5038.0,29.23,29.23,29.12,29.15,5038.0
2016-10-26 11:25:00,29.16,29.17,29.12,29.14,12057.0,29.16,29.17,29.12,29.14,12057.0
2016-10-26 11:30:00,29.15,29.16,29.09,29.1,4603.0,29.15,29.16,29.09,29.1,4603.0
2016-10-26 11:35:00,29.08,29.15,29.08,29.15,4822.0,29.08,29.15,29.08,29.15,4822.0
2016-10-26 11:40:00,29.15,29.18,29.1,29.1,10800.0,29.15,29.18,29.1,29.1,10800.0
2016-10-26 11:45:00,29.12,29.19,29.1,29.17,9300.0,29.12,29.19,29.1,29.17,9300.0
2016-10-26 11:50:00,29.19,29.2,29.16,29.19,5670.0,29.19,29.2,29.16,29.19,5670.0
2016-10-26 11:55:00,29.21,29.21,29.11,29.11,3600.0,29.21,29.21,29.11,29.11,3600.0
2016-10-26 12:00:00,29.11,29.12,29.1,29.12,7491.0,29.11,29.12,29.1,29.12,7491.0
2016-10-26 12:05:00,29.13,29.16,29.13,29.13,2100.0,29.13,29.16,29.13,29.13,2100.0
2016-10-26 12:10:00,29.11,29.12,29.1,29.1,800.0,29.11,29.12,29.1,29.1,800.0
2016-10-26 12:15:00,29.12,29.15,29.11,29.13,3045.0,29.12,29.15,29.11,29.13,3045.0
2016-10-26 12:20:00,29.14,29.2,29.13,29.16,6700.0,29.14,29.2,29.13,29.16,6700.0
2016-10-26 12:25:00,29.16,29.18,29.13,29.17,7457.0,29.16,29.18,29.13,29.17,7457.0
2016-10-26 12:30:00,29.18,29.21,29.17,29.17,8191.0,29.18,29.21,29.17,29.17,8191.0
2016-10-26 12:35:00,29.18,29.22,29.17,29.21,5110.0,29.18,29.22,29.17,29.21,5110.0
2016-10-26 12:40:00,29.22,29.3,29.21,29.29,7400.0,29.22,29.3,29.21,29.29,7400.0
2016-10-26 12:45:00,29.3,29.3,29.26,29.29,3950.0,29.3,29.3,29.26,29.29,3950.0
2016-10-26 12:50:00,29.29,29.3,29.24,29.27,4300.0,29.29,29.3,29.24,29.27,4300.0
2016-10-26 12:55:00,29.27,29.28,29.2,29.2,4900.0,29.27,29.28,29.2,29.2,4900.0
2016-10-26 13:00:00,29.21,29.26,29.21,29.25,7182.0,29.21,29.26,29.21,29.25,7182.0
2016-10-26 13:05:00,29.25,29.26,29.16,29.16,4800.0,29.25,29.26,29.16,29.16,4800.0
2016-10-26 13:10:00,29.14,29.15,29.1,29.14,7100.0,29.14,29.15,29.1,29.14,7100.0
2016-10-26 13:15:00,29.13,29.13,29.09,29.12,5533.0,29.13,29.13,29.09,29.12,5533.0
2016-10-26 13:20:00,29.12,29.13,29.06,29.08,7205.0,29.12,29.13,29.06,29.08,7205.0
2016-10-26 13:25:00,29.08,29.12,29.08,29.08,6900.0,29.08,29.12,29.08,29.08,6900.0
2016-10-26 13:30:00,29.08,29.1,29.08,29.1,4703.0,29.08,29.1,29.08,29.1,4703.0
2016-10-26 13:35:00,29.09,29.1,29.06,29.09,10947.0,29.09,29.1,29.06,29.09,10947.0
2016-10-26 13:40:00,29.09,29.1,29.06,29.07,19564.0,29.09,29.1,29.06,29.07,19564.0
2016-10-26 13:45:00,29.07,29.08,29.04,29.07,21438.0,29.07,29.08,29.04,29.07,21438.0
2016-10-26 13:50:00,29.06,29.09,29.05,29.07,10031.0,29.06,29.09,29.05,29.07,10031.0
2016-10-26 13:55:00,29.06,29.12,29.05,29.12,7616.0,29.06,29.12,29.05,29.12,7616.0
2016-10-26 14:00:00,29.14,29.18,29.14,29.17,11956.0,29.14,29.18,29.14,29.17,11956.0
2016-10-26 14:05:00,29.15,29.16,29.08,29.1,5273.0,29.15,29.16,29.08,29.1,5273.0
2016-10-26 14:10:00,29.07,29.11,29.05,29.05,2798.0,29.07,29.11,29.05,29.05,2798.0
2016-10-26 14:15:00,29.02,29.03,29.0,29.0,7500.0,29.02,29.03,29.0,29.0,7500.0
2016-10-26 14:20:00,29.01,29.03,29.0,29.03,3004.0,29.01,29.03,29.0,29.03,3004.0
2016-10-26 14:25:00,29.03,29.05,28.98,28.98,6889.0,29.03,29.05,28.98,28.98,6889.0
2016-10-26 14:30:00,28.99,28.99,28.93,28.97,6662.0,28.99,28.99,28.93,28.97,6662.0
2016-10-26 14:35:00,28.97,28.98,28.94,28.95,3600.0,28.97,28.98,28.94,28.95,3600.0
2016-10-26 14:40:00,28.98,28.98,28.91,28.92,5100.0,28.98,28.98,28.91,28.92,5100.0
2016-10-26 14:45:00,28.91,28.92,28.88,28.9,10163.0,28.91,28.92,28.88,28.9,10163.0
2016-10-26 14:50:00,28.87,28.88,28.81,28.86,9344.0,28.87,28.88,28.81,28.86,9344.0
2016-10-26 14:55:00,28.87,28.96,28.87,28.95,7708.0,28.87,28.96,28.87,28.95,7708.0
2016-10-26 15:00:00,28.93,28.93,28.87,28.89,13710.0,28.93,28.93,28.87,28.89,13710.0
2016-10-26 15:05:00,28.89,28.92,28.87,28.9,7088.0,28.89,28.92,28.87,28.9,7088.0
2016-10-26 15:10:00,28.91,28.92,28.87,28.87,7083.0,28.91,28.92,28.87,28.87,7083.0
2016-10-26 15:15:00,28.87,28.89,28.83,28.84,12810.0,28.87,28.89,28.83,28.84,12810.0
2016-10-26 15:20:00,28.83,28.9,28.83,28.87,11155.0,28.83,28.9,28.83,28.87,11155.0
2016-10-26 15:25:00,28.87,28.96,28.87,28.92,24095.0,28.87,28.96,28.87,28.92,24095.0
2016-10-26 15:30:00,28.91,28.98,28.9,28.94,17000.0,28.91,28.98,28.9,28.94,17000.0
2016-10-26 15:35:00,28.93,28.98,28.92,28.97,11878.0,28.93,28.98,28.92,28.97,11878.0
2016-10-26 15:40:00,28.98,28.99,28.95,28.97,23964.0,28.98,28.99,28.95,28.97,23964.0
2016-10-26 15:45:00,28.97,28.98,28.94,28.95,19173.0,28.97,28.98,28.94,28.95,19173.0
2016-10-26 15:50:00,28.94,28.95,28.89,28.92,26505.0,28.94,28.95,28.89,28.92,26505.0
2016-10-26 15:55:00,28.92,28.94,28.89,28.92,39950.0,28.92,28.94,28.89,28.92,39950.0
2016-10-27 09:30:00,29.0,29.57,29.0,29.3,28833.0,29.0,29.57,29.0,29.3,28833.0
2016-10-27 09:35:00,29.31,29.31,29.19,29.26,2800.0,29.31,29.31,29.19,29.26,2800.0
2016-10-27 09:40:00,29.16,29.16,29.01,29.08,10089.0,29.16,29.16,29.01,29.08,10089.0
2016-10-27 09:45:00,29.05,29.16,29.02,29.07,6859.0,29.05,29.16,29.02,29.07,6859.0
2016-10-27 09:50:00,29.07,29.2,28.95,28.99,18450.0,29.07,29.2,28.95,28.99,18450.0
2016-10-27 09:55:00,28.97,29.06,28.92,29.06,6290.0,28.97,29.06,28.92,29.06,6290.0
2016-10-27 10:00:00,29.0,29.03,28.91,28.95,4836.0,29.0,29.03,28.91,28.95,4836.0
2016-10-27 10:05:00,28.96,29.0,28.82,28.83,6256.0,28.96,29.0,28.82,28.83,6256.0
2016-10-27 10:10:00,28.81,28.85,28.72,28.72,14326.0,28.81,28.85,28.72,28.72,14326.0
2016-10-27 10:15:00,28.75,28.75,28.61,28.61,22418.0,28.75,28.75,28.61,28.61,22418.0
2016-10-27 10:20:00,28.63,28.65,28.53,28.58,7760.0,28.63,28.65,28.53,28.58,7760.0
2016-10-27 10:25:00,28.59,28.65,28.59,28.59,10250.0,28.59,28.65,28.59,28.59,10250.0
2016-10-27 10:30:00,28.61,28.64,28.6,28.63,6612.0,28.61,28.64,28.6,28.63,6612.0
2016-10-27 10:35:00,28.6,28.62,28.54,28.54,4650.0,28.6,28.62,28.54,28.54,4650.0
2016-10-27 10:40:00,28.54,28.61,28.53,28.6,5480.0,28.54,28.61,28.53,28.6,5480.0
2016-10-27 10:45:00,28.59,28.66,28.56,28.61,17006.0,28.59,28.66,28.56,28.61,17006.0
2016-10-27 10:50:00,28.66,28.74,28.62,28.62,13320.0,28.66,28.74,28.62,28.62,13320.0
2016-10-27 10:55:00,28.61,28.61,28.53,28.55,11473.0,28.61,28.61,28.53,28.55,11473.0
2016-10-27 11:00:00,28.55,28.55,28.43,28.43,19036.0,28.55,28.55,28.43,28.43,19036.0
2016-10-27 11:05:00,28.45,28.46,28.41,28.46,4498.0,28.45,28.46,28.41,28.46,4498.0
2016-10-27 11:10:00,28.48,28.49,28.45,28.47,3700.0,28.48,28.49,28.45,28.47,3700.0
2016-10-27 11:15:00,28.46,28.49,28.44,28.45,4055.0,28.46,28.49,28.44,28.45,4055.0
2016-10-27 11:20:00,28.44,28.45,28.4,28.4,4800.0,28.44,28.45,28.4,28.4,4800.0
2016-10-27 11:25:00,28.41,28.42,28.38,28.38,8897.0,28.41,28.42,28.38,28.38,8897.0
2016-10-27 11:30:00,28.38,28.39,28.24,28.25,14056.0,28.38,28.39,28.24,28.25,14056.0
2016-10-27 11:35:00,28.27,28.27,28.2,28.24,10939.0,28.27,28.27,28.2,28.24,10939.0
2016-10-27 11:40:00,28.23,28.24,28.11,28.15,19910.0,28.23,28.24,28.11,28.15,19910.0
2016-10-27 11:45:00,28.15,28.19,28.1,28.16,20305.0,28.15,28.19,28.1,28.16,20305.0
2016-10-27 11:50:00,28.18,28.38,28.18,28.38,22535.0,28.18,28.38,28.18,28.38,22535.0
2016-10-27 11:55:00,28.37,28.53,28.34,28.48,16402.0,28.37,28.53,28.34,28.48,16402.0
2016-10-27 12:00:00,28.46,28.48,28.4,28.42,11300.0,28.46,28.48,28.4,28.42,11300.0
2016-10-27 12:05:00,28.44,28.47,28.39,28.4,61805.0,28.44,28.47,28.39,28.4,61805.0
2016-10-27 12:10:00,28.4,28.5,28.39,28.45,11000.0,28.4,28.5,28.39,28.45,11000.0
2016-10-27 12:15:00,28.45,28.45,28.38,28.4,16424.0,28.45,28.45,28.38,28.4,16424.0
2016-10-27 12:20:00,28.38,28.39,28.34,28.34,8253.0,28.38,28.39,28.34,28.34,8253.0
2016-10-27 12:25:00,28.34,28.35,28.33,28.34,3900.0,28.34,28.35,28.33,28.34,3900.0
2016-10-27 12:30:00,28.32,28.33,28.22,28.23,15349.0,28.32,28.33,28.22,28.23,15349.0
2016-10-27 12:35:00,28.22,28.26,28.22,28.25,2080.0,28.22,28.26,28.22,28.25,2080.0
2016-10-27 12:40:00,28.22,28.23,28.17,28.21,10876.0,28.22,28.23,28.17,28.21,10876.0
2016-10-27 12:45:00,28.22,28.25,28.2,28.25,9835.0,28.22,28.25,28.2,28.25,9835.0
2016-10-27 12:50:00,28.27,28.27,28.24,28.26,2670.0,28.27,28.27,28.24,28.26,2670.0
2016-10-27 12:55:00,28.25,28.28,28.24,28.25,12905.0,28.25,28.28,28.24,28.25,12905.0
2016-10-27 13:00:00,28.25,28.28,28.25,28.28,4554.0,28.25,28.28,28.25,28.28,4554.0
2016-10-27 13:05:00,28.28,28.29,28.26,28.26,5800.0,28.28,28.29,28.26,28.26,5800.0
2016-10-27 13:10:00,28.27,28.3,28.25,28.3,2100.0,28.27,28.3,28.25,28.3,2100.0
2016-10-27 13:15:00,28.3,28.31,28.24,28.26,6840.0,28.3,28.31,28.24,28.26,6840.0
2016-10-27 13:20:00,28.26,28.27,28.25,28.25,5650.0,28.26,28.27,28.25,28.25,5650.0
2016-10-27 13:25:00,28.27,28.28,28.18,28.18,5786.0,28.27,28.28,28.18,28.18,5786.0
2016-10-27 13:30:00,28.17,28.17,28.11,28.15,16655.0,28.17,28.17,28.11,28.15,16655.0
2016-10-27 13:35:00,28.14,28.19,28.1,28.19,5700.0,28.14,28.19,28.1,28.19,5700.0
2016-10-27 13:40:00,28.19,28.19,28.12,28.13,5650.0,28.19,28.19,28.12,28.13,5650.0
2016-10-27 13:45:00,28.14,28.16,28.1,28.12,7769.0,28.14,28.16,28.1,28.12,7769.0
2016-10-27 13:50:00,28.11,28.13,28.09,28.13,8637.0,28.11,28.13,28.09,28.13,8637.0
2016-10-27 13:55:00,28.12,28.16,28.12,28.14,9395.0,28.12,28.16,28.12,28.14,9395.0
2016-10-27 14:00:00,28.13,28.14,28.08,28.08,7519.0,28.13,28.14,28.08,28.08,7519.0
2016-10-27 14:05:00,28.1,28.18,28.09,28.18,11380.0,28.1,28.18,28.09,28.18,11380.0
2016-10-27 14:10:00,28.18,28.26,28.12,28.23,15486.0,28.18,28.26,28.12,28.23,15486.0
2016-10-27 14:15:00,28.24,28.27,28.23,28.26,10524.0,28.24,28.27,28.23,28.26,10524.0
2016-10-27 14:20:00,28.24,28.26,28.22,28.24,3815.0,28.24,28.26,28.22,28.24,3815.0
2016-10-27 14:25:00,28.23,28.26,28.23,28.23,5831.0,28.23,28.26,28.23,28.23,5831.0
2016-10-27 14:30:00,28.22,28.23,28.19,28.19,3900.0,28.22,28.23,28.19,28.19,3900.0
2016-10-27 14:35:00,28.22,28.24,28.15,28.24,5300.0,28.22,28.24,28.15,28.24,5300.0
2016-10-27 14:40:00,28.24,28.24,28.2,28.2,7150.0,28.24,28.24,28.2,28.2,7150.0
2016-10-27 14:45:00,28.21,28.21,28.12,28.14,29790.0,28.21,28.21,28.12,28.14,29790.0
2016-10-27 14:50:00,28.14,28.15,28.13,28.15,9210.0,28.14,28.15,28.13,28.15,9210.0
2016-10-27 14:55:00,28.16,28.17,28.15,28.15,5485.0,28.16,28.17,28.15,28.15,5485.0
2016-10-27 15:00:00,28.16,28.2,28.16,28.19,3800.0,28.16,28.2,28.16,28.19,3800.0
2016-10-27 15:05:00,28.19,28.22,28.19,28.2,8744.0,28.19,28.22,28.19,28.2,8744.0
2016-10-27 15:10:00,28.19,28.23,28.16,28.17,24815.0,28.19,28.23,28.16,28.17,24815.0
2016-10-27 15:15:00,28.16,28.19,28.13,28.13,26250.0,28.16,28.19,28.13,28.13,26250.0
2016-10-27 15:20:00,28.12,28.17,28.12,28.13,26000.0,28.12,28.17,28.12,28.13,26000.0
2016-10-27 15:25:00,28.12,28.14,28.11,28.14,24761.0,28.12,28.14,28.11,28.14,24761.0
2016-10-27 15:30:00,28.13,28.16,28.13,28.13,38843.0,28.13,28.16,28.13,28.13,38843.0
2016-10-27 15:35:00,28.14,28.16,28.13,28.13,23516.0,28.14,28.16,28.13,28.13,23516.0
2016-10-27 15:40:00,28.13,28.16,28.13,28.14,39368.0,28.13,28.16,28.13,28.14,39368.0
2016-10-27 15:45:00,28.15,28.15,28.1,28.14,29681.0,28.15,28.15,28.1,28.14,29681.0
2016-10-27 15:50:00,28.14,28.16,28.13,28.15,31907.0,28.14,28.16,28.13,28.15,31907.0
2016-10-27 15:55:00,28.14,28.19,28.12,28.17,88346.0,28.14,28.19,28.12,28.17,88346.0
2016-10-28 09:30:00,28.14,28.41,28.14,28.27,36895.0,28.14,28.41,28.14,28.27,36895.0
2016-10-28 09:35:00,28.22,28.66,28.22,28.65,20828.0,28.22,28.66,28.22,28.65,20828.0
2016-10-28 09:40:00,28.66,28.7,28.59,28.68,19050.0,28.66,28.7,28.59,28.68,19050.0
2016-10-28 09:45:00,28.69,29.0,28.67,28.99,50425.0,28.69,29.0,28.67,28.99,50425.0
2016-10-28 09:50:00,28.99,29.12,28.92,28.97,42954.0,28.99,29.12,28.92,28.97,42954.0
2016-10-28 09:55:00,28.97,28.98,28.86,28.86,12813.0,28.97,28.98,28.86,28.86,12813.0
2016-10-28 10:00:00,28.91,28.92,28.8,28.83,20297.0,28.91,28.92,28.8,28.83,20297.0
2016-10-28 10:05:00,28.85,28.87,28.77,28.77,12200.0,28.85,28.87,28.77,28.77,12200.0
2016-10-28 10:10:00,28.79,28.92,28.78,28.86,21420.0,28.79,28.92,28.78,28.86,21420.0
2016-10-28 10:15:00,28.84,28.87,28.77,28.79,20643.0,28.84,28.87,28.77,28.79,20643.0
2016-10-28 10:20:00,28.79,28.85,28.74,28.85,30308.0,28.79,28.85,28.74,28.85,30308.0
2016-10-28 10:25:00,28.85,28.85,28.78,28.82,11960.0,28.85,28.85,28.78,28.82,11960.0
2016-10-28 10:30:00,28.83,28.85,28.8,28.83,37684.0,28.83,28.85,28.8,28.83,37684.0
2016-10-28 10:35:00,28.85,28.85,28.62,28.62,50810.0,28.85,28.85,28.62,28.62,50810.0
2016-10-28 10:40:00,28.65,28.65,28.59,28.6,37833.0,28.65,28.65,28.59,28.6,37833.0
2016-10-28 10:45:00,28.6,28.62,28.57,28.6,12930.0,28.6,28.62,28.57,28.6,12930.0
2016-10-28 10:50:00,28.57,28.57,28.45,28.45,5205.0,28.57,28.57,28.45,28.45,5205.0
2016-10-28 10:55:00,28.46,28.56,28.45,28.52,17431.0,28.46,28.56,28.45,28.52,17431.0
2016-10-28 11:00:00,28.55,28.65,28.55,28.63,6780.0,28.55,28.65,28.55,28.63,6780.0
2016-10-28 11:05:00,28.62,28.7,28.62,28.66,15013.0,28.62,28.7,28.62,28.66,15013.0
2016-10-28 11:10:00,28.66,28.76,28.66,28.66,21900.0,28.66,28.76,28.66,28.66,21900.0
2016-10-28 11:15:00,28.69,28.72,28.68,28.71,4400.0,28.69,28.72,28.68,28.71,4400.0
2016-10-28 11:20:00,28.7,28.78,28.7,28.77,13900.0,28.7,28.78,28.7,28.77,13900.0
2016-10-28 11:25:00,28.76,28.77,28.72,28.74,7760.0,28.76,28.77,28.72,28.74,7760.0
2016-10-28 11:30:00,28.73,28.84,28.73,28.77,13267.0,28.73,28.84,28.73,28.77,13267.0
2016-10-28 11:35:00,28.75,28.78,28.73,28.74,10500.0,28.75,28.78,28.73,28.74,10500.0
2016-10-28 11:40:00,28.74,28.88,28.73,28.88,8653.0,28.74,28.88,28.73,28.88,8653.0
2016-10-28 11:45:00,28.85,28.9,28.81,28.81,8209.0,28.85,28.9,28.81,28.81,8209.0
2016-10-28 11:50:00,28.79,28.86,28.78,28.86,5307.0,28.79,28.86,28.78,28.86,5307.0
2016-10-28 11:55:00,28.87,28.87,28.7,28.71,12533.0,28.87,28.87,28.7,28.71,12533.0
2016-10-28 12:00:00,28.74,28.87,28.71,28.86,16146.0,28.74,28.87,28.71,28.86,16146.0
2016-10-28 12:05:00,28.86,29.04,28.85,29.0,20852.0,28.86,29.04,28.85,29.0,20852.0
2016-10-28 12:10:00,29.0,29.02,28.95,29.0,18218.0,29.0,29.02,28.95,29.0,18218.0
2016-10-28 12:15:00,29.04,29.09,29.01,29.09,5726.0,29.04,29.09,29.01,29.09,5726.0
2016-10-28 12:20:00,29.1,29.14,29.1,29.1,5480.0,29.1,29.14,29.1,29.1,5480.0
2016-10-28 12:25:00,29.11,29.13,29.09,29.12,4607.0,29.11,29.13,29.09,29.12,4607.0
2016-10-28 12:30:00,29.13,29.44,29.12,29.44,71432.0,29.13,29.44,29.12,29.44,71432.0
2016-10-28 12:35:00,29.41,29.65,29.29,29.49,305747.0,29.41,29.65,29.29,29.49,305747.0
2016-10-28 12:40:00,29.49,29.72,29.38,29.39,151945.0,29.49,29.72,29.38,29.39,151945.0
2016-10-28 12:45:00,29.4,29.51,29.2,29.21,64344.0,29.4,29.51,29.2,29.21,64344.0
2016-10-28 12:50:00,29.23,29.31,29.16,29.25,49629.0,29.23,29.31,29.16,29.25,49629.0
2016-10-28 12:55:00,29.25,29.33,29.22,29.31,23438.0,29.25,29.33,29.22,29.31,23438.0
2016-10-28 13:00:00,29.29,29.29,28.82,28.85,89269.0,29.29,29.29,28.82,28.85,89269.0
2016-10-28 13:05:00,28.85,29.05,28.79,28.81,45656.0,28.85,29.05,28.79,28.81,45656.0
2016-10-28 13:10:00,28.82,28.88,28.72,28.88,17528.0,28.82,28.88,28.72,28.88,17528.0
2016-10-28 13:15:00,28.85,28.95,28.85,28.89,9530.0,28.85,28.95,28.85,28.89,9530.0
2016-10-28 13:20:00,28.9,28.96,28.84,28.84,6620.0,28.9,28.96,28.84,28.84,6620.0
2016-10-28 13:25:00,28.84,28.84,28.7,28.77,28468.0,28.84,28.84,28.7,28.77,28468.0
2016-10-28 13:30:00,28.75,28.84,28.66,28.67,23090.0,28.75,28.84,28.66,28.67,23090.0
2016-10-28 13:35:00,28.7,28.71,28.61,28.65,19450.0,28.7,28.71,28.61,28.65,19450.0
2016-10-28 13:40:00,28.65,28.79,28.65,28.77,21500.0,28.65,28.79,28.65,28.77,21500.0
2016-10-28 13:45:00,28.78,28.79,28.51,28.52,33169.0,28.78,28.79,28.51,28.52,33169.0
2016-10-28 13:50:00,28.51,28.65,28.37,28.54,21713.0,28.51,28.65,28.37,28.54,21713.0
2016-10-28 13:55:00,28.51,28.58,28.45,28.52,23956.0,28.51,28.58,28.45,28.52,23956.0
2016-10-28 14:00:00,28.53,28.59,28.5,28.52,28187.0,28.53,28.59,28.5,28.52,28187.0
2016-10-28 14:05:00,28.54,28.55,28.47,28.53,16367.0,28.54,28.55,28.47,28.53,16367.0
2016-10-28 14:10:00,28.56,28.66,28.54,28.57,15417.0,28.56,28.66,28.54,28.57,15417.0
2016-10-28 14:15:00,28.59,28.73,28.54,28.57,26158.0,28.59,28.73,28.54,28.57,26158.0
2016-10-28 14:20:00,28.59,28.72,28.57,28.72,14904.0,28.59,28.72,28.57,28.72,14904.0
2016-10-28 14:25:00,28.72,28.73,28.66,28.71,9260.0,28.72,28.73,28.66,28.71,9260.0
2016-10-28 14:30:00,28.71,28.87,28.63,28.84,34050.0,28.71,28.87,28.63,28.84,34050.0
2016-10-28 14:35:00,28.84,28.94,28.82,28.83,18420.0,28.84,28.94,28.82,28.83,18420.0
2016-10-28 14:40:00,28.81,28.86,28.8,28.86,10460.0,28.81,28.86,28.8,28.86,10460.0
2016-10-28 14:45:00,28.85,28.92,28.84,28.88,12600.0,28.85,28.92,28.84,28.88,12600.0
2016-10-28 14:50:00,28.88,29.03,28.85,29.03,15350.0,28.88,29.03,28.85,29.03,15350.0
2016-10-28 14:55:00,29.02,29.15,28.91,29.11,34926.0,29.02,29.15,28.91,29.11,34926.0
2016-10-28 15:00:00,29.11,29.13,28.9,28.98,28283.0,29.11,29.13,28.9,28.98,28283.0
2016-10-28 15:05:00,29.0,29.03,28.98,29.0,12645.0,29.0,29.03,28.98,29.0,12645.0
2016-10-28 15:10:00,29.0,29.04,28.93,29.0,23900.0,29.0,29.04,28.93,29.0,23900.0
2016-10-28 15:15:00,29.02,29.02,28.92,29.0,10632.0,29.02,29.02,28.92,29.0,10632.0
2016-10-28 15:20:00,29.01,29.05,29.0,29.05,11262.0,29.01,29.05,29.0,29.05,11262.0
2016-10-28 15:25:00,29.06,29.2,29.05,29.14,14752.0,29.06,29.2,29.05,29.14,14752.0
2016-10-28 15:30:00,29.14,29.15,29.07,29.1,22480.0,29.14,29.15,29.07,29.1,22480.0
2016-10-28 15:35:00,29.09,29.17,29.07,29.11,29995.0,29.09,29.17,29.07,29.11,29995.0
2016-10-28 15:40:00,29.1,29.11,29.0,29.1,19691.0,29.1,29.11,29.0,29.1,19691.0
2016-10-28 15:45:00,29.09,29.11,29.03,29.07,30545.0,29.09,29.11,29.03,29.07,30545.0
2016-10-28 15:50:00,29.07,29.09,28.96,28.96,44683.0,29.07,29.09,28.96,28.96,44683.0
2016-10-28 15:55:00,28.97,29.03,28.96,29.02,70406.0,28.97,29.03,28.96,29.02,70406.0
2016-10-31 09:30:00,29.11,29.29,29.04,29.14,6097.0,29.11,29.29,29.04,29.14,6097.0
2016-10-31 09:35:00,29.21,29.4,29.14,29.3,11458.0,29.21,29.4,29.14,29.3,11458.0
2016-10-31 09:40:00,29.38,29.4,29.08,29.17,12360.0,29.38,29.4,29.08,29.17,12360.0
2016-10-31 09:45:00,29.18,29.2,29.1,29.12,5600.0,29.18,29.2,29.1,29.12,5600.0
2016-10-31 09:50:00,29.13,29.28,29.07,29.19,25874.0,29.13,29.28,29.07,29.19,25874.0
2016-10-31 09:55:00,29.27,29.34,29.1,29.1,38241.0,29.27,29.34,29.1,29.1,38241.0
2016-10-31 10:00:00,29.15,29.15,29.08,29.08,4502.0,29.15,29.15,29.08,29.08,4502.0
2016-10-31 10:05:00,29.09,29.09,29.0,29.0,19853.0,29.09,29.09,29.0,29.0,19853.0
2016-10-31 10:10:00,29.0,29.02,28.91,29.02,12000.0,29.0,29.02,28.91,29.02,12000.0
2016-10-31 10:15:00,29.0,29.03,28.94,28.96,3415.0,29.0,29.03,28.94,28.96,3415.0
2016-10-31 10:20:00,28.95,29.04,28.95,28.99,2149.0,28.95,29.04,28.95,28.99,2149.0
2016-10-31 10:25:00,29.03,29.14,29.03,29.14,3700.0,29.03,29.14,29.03,29.14,3700.0
2016-10-31 10:30:00,29.17,29.17,29.1,29.1,5500.0,29.17,29.17,29.1,29.1,5500.0
2016-10-31 10:35:00,29.1,29.11,29.0,29.01,2500.0,29.1,29.11,29.0,29.01,2500.0
2016-10-31 10:40:00,29.01,29.07,29.01,29.04,3300.0,29.01,29.07,29.01,29.04,3300.0
2016-10-31 10:45:00,29.03,29.11,28.99,29.11,15760.0,29.03,29.11,28.99,29.11,15760.0
2016-10-31 10:50:00,29.07,29.22,29.07,29.22,3600.0,29.07,29.22,29.07,29.22,3600.0
2016-10-31 10:55:00,29.19,29.2,29.01,29.09,5500.0,29.19,29.2,29.01,29.09,5500.0
2016-10-31 11:00:00,29.09,29.14,29.09,29.12,2500.0,29.09,29.14,29.09,29.12,2500.0
2016-10-31 11:05:00,29.13,29.15,29.09,29.09,5200.0,29.13,29.15,29.09,29.09,5200.0
2016-10-31 11:10:00,29.1,29.12,29.0,29.0,21700.0,29.1,29.12,29.0,29.0,21700.0
2016-10-31 11:15:00,29.0,29.03,28.97,29.02,4100.0,29.0,29.03,28.97,29.02,4100.0
2016-10-31 11:20:00,29.03,29.05,29.02,29.02,5903.0,29.03,29.05,29.02,29.02,5903.0
2016-10-31 11:25:00,29.01,29.05,28.98,29.05,11218.0,29.01,29.05,28.98,29.05,11218.0
2016-10-31 11:30:00,29.06,29.11,29.0,29.0,8406.0,29.06,29.11,29.0,29.0,8406.0
2016-10-31 11:35:00,29.03,29.03,29.0,29.02,7342.0,29.03,29.03,29.0,29.02,7342.0
2016-10-31 11:40:00,29.02,29.03,29.01,29.02,2500.0,29.02,29.03,29.01,29.02,2500.0
2016-10-31 11:45:00,29.0,29.09,29.0,29.04,4305.0,29.0,29.09,29.0,29.04,4305.0
2016-10-31 11:50:00,29.0,29.07,29.0,29.07,4108.0,29.0,29.07,29.0,29.07,4108.0
2016-10-31 11:55:00,29.1,29.11,29.04,29.04,5511.0,29.1,29.11,29.04,29.04,5511.0
2016-10-31 12:00:00,29.07,29.08,29.05,29.05,4903.0,29.07,29.08,29.05,29.05,4903.0
2016-10-31 12:05:00,29.03,29.04,29.0,29.02,11502.0,29.03,29.04,29.0,29.02,11502.0
2016-10-31 12:10:00,29.04,29.08,29.03,29.04,3800.0,29.04,29.08,29.03,29.04,3800.0
2016-10-31 12:15:00,29.02,29.04,29.01,29.02,2018.0,29.02,29.04,29.01,29.02,2018.0
2016-10-31 12:20:00,29.03,29.05,29.02,29.03,8621.0,29.03,29.05,29.02,29.03,8621.0
2016-10-31 12:25:00,29.03,29.08,29.03,29.05,1950.0,29.03,29.08,29.03,29.05,1950.0
2016-10-31 12:30:00,29.06,29.07,29.03,29.04,3906.0,29.06,29.07,29.03,29.04,3906.0
2016-10-31 12:35:00,29.06,29.11,29.05,29.05,4703.0,29.06,29.11,29.05,29.05,4703.0
2016-10-31 12:40:00,29.04,29.09,29.01,29.09,13288.0,29.04,29.09,29.01,29.09,13288.0
2016-10-31 12:45:00,29.1,29.11,29.07,29.08,3336.0,29.1,29.11,29.07,29.08,3336.0
2016-10-31 12:50:00,29.09,29.09,29.05,29.05,3320.0,29.09,29.09,29.05,29.05,3320.0
2016-10-31 12:55:00,29.05,29.07,29.04,29.06,3674.0,29.05,29.07,29.04,29.06,3674.0
2016-10-31 13:00:00,29.05,29.08,29.04,29.05,9013.0,29.05,29.08,29.04,29.05,9013.0
2016-10-31 13:05:00,29.05,29.07,29.02,29.02,5325.0,29.05,29.07,29.02,29.02,5325.0
2016-10-31 13:10:00,29.02,29.02,28.96,28.97,5425.0,29.02,29.02,28.96,28.97,5425.0
2016-10-31 13:15:00,28.97,28.99,28.93,28.93,4452.0,28.97,28.99,28.93,28.93,4452.0
2016-10-31 13:20:00,28.93,28.97,28.93,28.95,4929.0,28.93,28.97,28.93,28.95,4929.0
2016-10-31 13:25:00,28.95,28.95,28.9,28.95,4484.0,28.95,28.95,28.9,28.95,4484.0
2016-10-31 13:30:00,28.95,28.95,28.92,28.93,4255.0,28.95,28.95,28.92,28.93,4255.0
2016-10-31 13:35:00,28.94,28.94,28.93,28.93,1400.0,28.94,28.94,28.93,28.93,1400.0
2016-10-31 13:40:00,28.95,28.96,28.94,28.95,3310.0,28.95,28.96,28.94,28.95,3310.0
2016-10-31 13:45:00,28.96,28.97,28.92,28.94,4093.0,28.96,28.97,28.92,28.94,4093.0
2016-10-31 13:50:00,28.93,28.93,28.9,28.91,1851.0,28.93,28.93,28.9,28.91,1851.0
2016-10-31 13:55:00,28.91,28.91,28.86,28.88,9776.0,28.91,28.91,28.86,28.88,9776.0
2016-10-31 14:00:00,28.88,28.88,28.84,28.84,3787.0,28.88,28.88,28.84,28.84,3787.0
2016-10-31 14:05:00,28.84,28.85,28.83,28.84,4042.0,28.84,28.85,28.83,28.84,4042.0
2016-10-31 14:10:00,28.84,28.86,28.83,28.86,3903.0,28.84,28.86,28.83,28.86,3903.0
2016-10-31 14:15:00,28.86,28.88,28.86,28.87,3405.0,28.86,28.88,28.86,28.87,3405.0
2016-10-31 14:20:00,28.86,28.87,28.82,28.84,11220.0,28.86,28.87,28.82,28.84,11220.0
2016-10-31 14:25:00,28.84,28.85,28.82,28.83,4805.0,28.84,28.85,28.82,28.83,4805.0
2016-10-31 14:30:00,28.83,28.89,28.83,28.89,7972.0,28.83,28.89,28.83,28.89,7972.0
2016-10-31 14:35:00,28.89,28.89,28.87,28.89,3794.0,28.89,28.89,28.87,28.89,3794.0
2016-10-31 14:40:00,28.88,28.9,28.85,28.86,9478.0,28.88,28.9,28.85,28.86,9478.0
2016-10-31 14:45:00,28.85,28.87,28.85,28.87,10290.0,28.85,28.87,28.85,28.87,10290.0
2016-10-31 14:50:00,28.85,28.91,28.85,28.89,16505.0,28.85,28.91,28.85,28.89,16505.0
2016-10-31 14:55:00,28.9,28.91,28.88,28.91,7429.0,28.9,28.91,28.88,28.91,7429.0
2016-10-31 15:00:00,28.9,28.93,28.89,28.93,8624.0,28.9,28.93,28.89,28.93,8624.0
2016-10-31 15:05:00,28.92,28.95,28.92,28.94,3750.0,28.92,28.95,28.92,28.94,3750.0
2016-10-31 15:10:00,28.95,28.97,28.95,28.97,3500.0,28.95,28.97,28.95,28.97,3500.0
2016-10-31 15:15:00,28.97,29.0,28.96,29.0,6799.0,28.97,29.0,28.96,29.0,6799.0
2016-10-31 15:20:00,29.0,29.04,29.0,29.01,11161.0,29.0,29.04,29.0,29.01,11161.0
2016-10-31 15:25:00,29.01,29.03,29.0,29.0,5344.0,29.01,29.03,29.0,29.0,5344.0
2016-10-31 15:30:00,29.01,29.02,29.0,29.01,16096.0,29.01,29.02,29.0,29.01,16096.0
2016-10-31 15:35:00,29.01,29.02,28.99,28.99,16067.0,29.01,29.02,28.99,28.99,16067.0
2016-10-31 15:40:00,29.0,29.01,28.99,29.01,46641.0,29.0,29.01,28.99,29.01,46641.0
2016-10-31 15:45:00,29.0,29.02,28.99,29.0,42845.0,29.0,29.02,28.99,29.0,42845.0
2016-10-31 15:50:00,29.01,29.01,29.0,29.0,18698.0,29.01,29.01,29.0,29.0,18698.0
2016-10-31 15:55:00,29.0,29.01,28.86,28.97,84799.0,29.0,29.01,28.86,28.97,84799.0
2016-11-01 09:30:00,29.02,29.1,28.75,28.89,15218.0,29.02,29.1,28.75,28.89,15218.0
2016-11-01 09:35:00,28.83,29.19,28.83,29.13,13315.0,28.83,29.19,28.83,29.13,13315.0
2016-11-01 09:40:00,29.09,29.1,29.0,29.04,5484.0,29.09,29.1,29.0,29.04,5484.0
2016-11-01 09:45:00,29.1,29.18,29.08,29.1,4463.0,29.1,29.18,29.08,29.1,4463.0
2016-11-01 09:50:00,29.08,29.12,29.02,29.09,9094.0,29.08,29.12,29.02,29.09,9094.0
2016-11-01 09:55:00,29.07,29.12,29.03,29.04,4100.0,29.07,29.12,29.03,29.04,4100.0
2016-11-01 10:00:00,29.05,29.11,28.93,29.05,21194.0,29.05,29.11,28.93,29.05,21194.0
2016-11-01 10:05:00,29.06,29.09,28.98,29.07,16817.0,29.06,29.09,28.98,29.07,16817.0
2016-11-01 10:10:00,29.06,29.19,29.04,29.14,15756.0,29.06,29.19,29.04,29.14,15756.0
2016-11-01 10:15:00,29.15,29.27,29.14,29.24,18312.0,29.15,29.27,29.14,29.24,18312.0
2016-11-01 10:20:00,29.21,29.24,29.11,29.11,5100.0,29.21,29.24,29.11,29.11,5100.0
2016-11-01 10:25:00,29.15,29.2,29.11,29.11,4000.0,29.15,29.2,29.11,29.11,4000.0
2016-11-01 10:30:00,29.1,29.31,29.08,29.3,4400.0,29.1,29.31,29.08,29.3,4400.0
2016-11-01 10:35:00,29.33,29.33,29.19,29.19,13653.0,29.33,29.33,29.19,29.19,13653.0
2016-11-01 10:40:00,29.21,29.22,29.1,29.13,7500.0,29.21,29.22,29.1,29.13,7500.0
2016-11-01 10:45:00,29.13,29.15,29.04,29.04,6600.0,29.13,29.15,29.04,29.04,6600.0
2016-11-01 10:50:00,29.03,29.08,29.03,29.06,4700.0,29.03,29.08,29.03,29.06,4700.0
2016-11-01 10:55:00,29.05,29.15,29.05,29.13,6998.0,29.05,29.15,29.05,29.13,6998.0
2016-11-01 11:00:00,29.14,29.43,29.14,29.41,52012.0,29.14,29.43,29.14,29.41,52012.0
2016-11-01 11:05:00,29.4,29.59,29.36,29.58,20148.0,29.4,29.59,29.36,29.58,20148.0
2016-11-01 11:10:00,29.57,29.64,29.51,29.64,25515.0,29.57,29.64,29.51,29.64,25515.0
2016-11-01 11:15:00,29.61,29.67,29.54,29.55,16290.0,29.61,29.67,29.54,29.55,16290.0
2016-11-01 11:20:00,29.55,29.62,29.54,29.55,7504.0,29.55,29.62,29.54,29.55,7504.0
2016-11-01 11:25:00,29.54,29.59,29.52,29.55,7928.0,29.54,29.59,29.52,29.55,7928.0
2016-11-01 11:30:00,29.52,29.57,29.52,29.55,20117.0,29.52,29.57,29.52,29.55,20117.0
2016-11-01 11:35:00,29.54,29.58,29.54,29.55,9820.0,29.54,29.58,29.54,29.55,9820.0
2016-11-01 11:40:00,29.55,29.58,29.53,29.58,13990.0,29.55,29.58,29.53,29.58,13990.0
2016-11-01 11:45:00,29.56,29.57,29.43,29.43,9346.0,29.56,29.57,29.43,29.43,9346.0
2016-11-01 11:50:00,29.42,29.42,29.27,29.27,8112.0,29.42,29.42,29.27,29.27,8112.0
2016-11-01 11:55:00,29.27,29.27,29.19,29.19,4197.0,29.27,29.27,29.19,29.19,4197.0
2016-11-01 12:00:00,29.2,29.26,29.17,29.26,5400.0,29.2,29.26,29.17,29.26,5400.0
2016-11-01 12:05:00,29.29,29.29,29.17,29.17,6267.0,29.29,29.29,29.17,29.17,6267.0
2016-11-01 12:10:00,29.16,29.16,29.06,29.14,19090.0,29.16,29.16,29.06,29.14,19090.0
2016-11-01 12:15:00,29.13,29.14,29.09,29.11,7358.0,29.13,29.14,29.09,29.11,7358.0
2016-11-01 12:20:00,29.11,29.14,29.08,29.14,6896.0,29.11,29.14,29.08,29.14,6896.0
2016-11-01 12:25:00,29.11,29.19,29.08,29.08,25298.0,29.11,29.19,29.08,29.08,25298.0
2016-11-01 12:30:00,29.1,29.31,29.1,29.27,8802.0,29.1,29.31,29.1,29.27,8802.0
2016-11-01 12:35:00,29.26,29.27,29.21,29.21,5100.0,29.26,29.27,29.21,29.21,5100.0
2016-11-01 12:40:00,29.2,29.22,29.15,29.15,7100.0,29.2,29.22,29.15,29.15,7100.0
2016-11-01 12:45:00,29.17,29.26,29.13,29.21,17286.0,29.17,29.26,29.13,29.21,17286.0
2016-11-01 12:50:00,29.19,29.22,29.17,29.18,3400.0,29.19,29.22,29.17,29.18,3400.0
2016-11-01 12:55:00,29.18,29.19,29.13,29.14,7150.0,29.18,29.19,29.13,29.14,7150.0
2016-11-01 13:00:00,29.12,29.13,29.1,29.13,4712.0,29.12,29.13,29.1,29.13,4712.0
2016-11-01 13:05:00,29.11,29.12,29.1,29.12,5730.0,29.11,29.12,29.1,29.12,5730.0
2016-11-01 13:10:00,29.11,29.16,29.09,29.09,7681.0,29.11,29.16,29.09,29.09,7681.0
2016-11-01 13:15:00,29.1,29.1,29.01,29.08,7732.0,29.1,29.1,29.01,29.08,7732.0
2016-11-01 13:20:00,29.07,29.07,29.01,29.06,3600.0,29.07,29.07,29.01,29.06,3600.0
2016-11-01 13:25:00,29.09,29.14,29.09,29.13,11604.0,29.09,29.14,29.09,29.13,11604.0
2016-11-01 13:30:00,29.14,29.14,29.04,29.05,5455.0,29.14,29.14,29.04,29.05,5455.0
2016-11-01 13:35:00,29.05,29.09,29.02,29.07,20575.0,29.05,29.09,29.02,29.07,20575.0
2016-11-01 13:40:00,29.07,29.13,29.01,29.06,25685.0,29.07,29.13,29.01,29.06,25685.0
2016-11-01 13:45:00,29.06,29.07,28.89,28.89,22075.0,29.06,29.07,28.89,28.89,22075.0
2016-11-01 13:50:00,28.91,28.94,28.86,28.86,4858.0,28.91,28.94,28.86,28.86,4858.0
2016-11-01 13:55:00,28.88,28.88,28.82,28.82,3500.0,28.88,28.88,28.82,28.82,3500.0
2016-11-01 14:00:00,28.82,28.85,28.81,28.82,8844.0,28.82,28.85,28.81,28.82,8844.0
2016-11-01 14:05:00,28.83,28.83,28.75,28.77,41330.0,28.83,28.83,28.75,28.77,41330.0
2016-11-01 14:10:00,28.75,28.78,28.73,28.75,7996.0,28.75,28.78,28.73,28.75,7996.0
2016-11-01 14:15:00,28.71,28.74,28.65,28.66,17136.0,28.71,28.74,28.65,28.66,17136.0
2016-11-01 14:20:00,28.66,28.71,28.64,28.68,21188.0,28.66,28.71,28.64,28.68,21188.0
2016-11-01 14:25:00,28.69,28.89,28.68,28.87,11121.0,28.69,28.89,28.68,28.87,11121.0
2016-11-01 14:30:00,28.88,28.88,28.81,28.86,6900.0,28.88,28.88,28.81,28.86,6900.0
2016-11-01 14:35:00,28.85,28.92,28.85,28.85,8127.0,28.85,28.92,28.85,28.85,8127.0
2016-11-01 14:40:00,28.83,28.85,28.75,28.83,9075.0,28.83,28.85,28.75,28.83,9075.0
2016-11-01 14:45:00,28.79,28.85,28.79,28.81,9405.0,28.79,28.85,28.79,28.81,9405.0
2016-11-01 14:50:00,28.82,28.91,28.81,28.9,47009.0,28.82,28.91,28.81,28.9,47009.0
2016-11-01 14:55:00,28.92,28.96,28.89,28.91,7027.0,28.92,28.96,28.89,28.91,7027.0
2016-11-01 15:00:00,28.91,28.91,28.85,28.85,16960.0,28.91,28.91,28.85,28.85,16960.0
2016-11-01 15:05:00,28.85,28.86,28.83,28.86,9275.0,28.85,28.86,28.83,28.86,9275.0
2016-11-01 15:10:00,28.86,28.87,28.83,28.85,6578.0,28.86,28.87,28.83,28.85,6578.0
2016-11-01 15:15:00,28.87,28.93,28.85,28.91,7749.0,28.87,28.93,28.85,28.91,7749.0
2016-11-01 15:20:00,28.92,28.93,28.85,28.89,11245.0,28.92,28.93,28.85,28.89,11245.0
2016-11-01 15:25:00,28.87,28.91,28.85,28.91,9192.0,28.87,28.91,28.85,28.91,9192.0
2016-11-01 15:30:00,28.91,28.92,28.88,28.9,12557.0,28.91,28.92,28.88,28.9,12557.0
2016-11-01 15:35:00,28.9,28.91,28.87,28.89,24226.0,28.9,28.91,28.87,28.89,24226.0
2016-11-01 15:40:00,28.89,28.95,28.89,28.95,12826.0,28.89,28.95,28.89,28.95,12826.0
2016-11-01 15:45:00,28.97,29.06,28.95,29.06,40494.0,28.97,29.06,28.95,29.06,40494.0
2016-11-01 15:50:00,29.06,29.12,29.05,29.12,52355.0,29.06,29.12,29.05,29.12,52355.0
2016-11-01 15:55:00,29.12,29.12,29.01,29.01,62670.0,29.12,29.12,29.01,29.01,62670.0
2016-11-02 09:30:00,28.86,28.89,28.58,28.6,21723.0,28.86,28.89,28.58,28.6,21723.0
2016-11-02 09:35:00,28.71,28.91,28.62,28.79,14407.0,28.71,28.91,28.62,28.79,14407.0
2016-11-02 09:40:00,28.85,28.85,28.7,28.74,3400.0,28.85,28.85,28.7,28.74,3400.0
2016-11-02 09:45:00,28.75,28.89,28.72,28.82,13718.0,28.75,28.89,28.72,28.82,13718.0
2016-11-02 09:50:00,28.84,28.93,28.82,28.91,2400.0,28.84,28.93,28.82,28.91,2400.0
2016-11-02 09:55:00,28.87,28.96,28.83,28.95,5080.0,28.87,28.96,28.83,28.95,5080.0
2016-11-02 10:00:00,28.92,28.95,28.78,28.95,5771.0,28.92,28.95,28.78,28.95,5771.0
2016-11-02 10:05:00,28.9,28.95,28.8,28.83,5698.0,28.9,28.95,28.8,28.83,5698.0
2016-11-02 10:10:00,28.93,29.03,28.89,28.98,10000.0,28.93,29.03,28.89,28.98,10000.0
2016-11-02 10:15:00,28.94,29.0,28.89,28.93,16170.0,28.94,29.0,28.89,28.93,16170.0
2016-11-02 10:20:00,28.93,29.04,28.87,29.01,29390.0,28.93,29.04,28.87,29.01,29390.0
2016-11-02 10:25:00,29.0,29.12,28.98,29.09,14194.0,29.0,29.12,28.98,29.09,14194.0
2016-11-02 10:30:00,29.06,29.1,28.98,29.05,11250.0,29.06,29.1,28.98,29.05,11250.0
2016-11-02 10:35:00,29.04,29.18,29.03,29.12,7400.0,29.04,29.18,29.03,29.12,7400.0
2016-11-02 10:40:00,29.12,29.16,29.1,29.13,6500.0,29.12,29.16,29.1,29.13,6500.0
2016-11-02 10:45:00,29.11,29.19,29.09,29.13,14266.0,29.11,29.19,29.09,29.13,14266.0
2016-11-02 10:50:00,29.12,29.16,29.11,29.16,12540.0,29.12,29.16,29.11,29.16,12540.0
2016-11-02 10:55:00,29.16,29.19,29.13,29.13,5900.0,29.16,29.19,29.13,29.13,5900.0
2016-11-02 11:00:00,29.15,29.19,29.13,29.13,5952.0,29.15,29.19,29.13,29.13,5952.0
2016-11-02 11:05:00,29.11,29.2,29.11,29.17,16700.0,29.11,29.2,29.11,29.17,16700.0
2016-11-02 11:10:00,29.16,29.31,29.15,29.31,4900.0,29.16,29.31,29.15,29.31,4900.0
2016-11-02 11:15:00,29.31,29.32,29.22,29.27,13149.0,29.31,29.32,29.22,29.27,13149.0
2016-11-02 11:20:00,29.26,29.26,29.18,29.18,4107.0,29.26,29.26,29.18,29.18,4107.0
2016-11-02 11:25:00,29.14,29.21,29.14,29.2,6994.0,29.14,29.21,29.14,29.2,6994.0
2016-11-02 11:30:00,29.17,29.22,29.15,29.16,9278.0,29.17,29.22,29.15,29.16,9278.0
2016-11-02 11:35:00,29.14,29.15,29.11,29.14,5499.0,29.14,29.15,29.11,29.14,5499.0
2016-11-02 11:40:00,29.15,29.15,29.1,29.13,5264.0,29.15,29.15,29.1,29.13,5264.0
2016-11-02 11:45:00,29.14,29.15,29.12,29.14,3399.0,29.14,29.15,29.12,29.14,3399.0
2016-11-02 11:50:00,29.14,29.22,29.14,29.19,6906.0,29.14,29.22,29.14,29.19,6906.0
2016-11-02 11:55:00,29.2,29.24,29.19,29.19,2503.0,29.2,29.24,29.19,29.19,2503.0
2016-11-02 12:00:00,29.2,29.21,29.19,29.2,3519.0,29.2,29.21,29.19,29.2,3519.0
2016-11-02 12:05:00,29.2,29.24,29.19,29.21,4208.0,29.2,29.24,29.19,29.21,4208.0
2016-11-02 12:10:00,29.23,29.24,29.21,29.23,6398.0,29.23,29.24,29.21,29.23,6398.0
2016-11-02 12:15:00,29.21,29.24,29.2,29.23,7398.0,29.21,29.24,29.2,29.23,7398.0
2016-11-02 12:20:00,29.21,29.21,29.14,29.17,8101.0,29.21,29.21,29.14,29.17,8101.0
2016-11-02 12:25:00,29.17,29.17,29.11,29.15,3784.0,29.17,29.17,29.11,29.15,3784.0
2016-11-02 12:30:00,29.14,29.16,29.05,29.05,4200.0,29.14,29.16,29.05,29.05,4200.0
2016-11-02 12:35:00,29.03,29.08,29.01,29.03,3594.0,29.03,29.08,29.01,29.03,3594.0
2016-11-02 12:40:00,29.06,29.08,29.01,29.02,5506.0,29.06,29.08,29.01,29.02,5506.0
2016-11-02 12:45:00,29.02,29.03,29.01,29.01,2503.0,29.02,29.03,29.01,29.01,2503.0
2016-11-02 12:50:00,29.03,29.04,29.0,29.03,2200.0,29.03,29.04,29.0,29.03,2200.0
2016-11-02 12:55:00,29.06,29.07,29.02,29.02,2253.0,29.06,29.07,29.02,29.02,2253.0
2016-11-02 13:00:00,29.02,29.07,28.98,28.98,7149.0,29.02,29.07,28.98,28.98,7149.0
2016-11-02 13:05:00,28.98,28.99,28.96,28.97,2500.0,28.98,28.99,28.96,28.97,2500.0
2016-11-02 13:10:00,28.99,28.99,28.92,28.92,3000.0,28.99,28.99,28.92,28.92,3000.0
2016-11-02 13:15:00,28.92,28.92,28.81,28.84,4300.0,28.92,28.92,28.81,28.84,4300.0
2016-11-02 13:20:00,28.85,28.9,28.83,28.84,3800.0,28.85,28.9,28.83,28.84,3800.0
2016-11-02 13:25:00,28.82,28.89,28.82,28.88,2500.0,28.82,28.89,28.82,28.88,2500.0
2016-11-02 13:30:00,28.87,28.92,28.87,28.9,3100.0,28.87,28.92,28.87,28.9,3100.0
2016-11-02 13:35:00,28.91,28.92,28.79,28.79,10538.0,28.91,28.92,28.79,28.79,10538.0
2016-11-02 13:40:00,28.8,28.92,28.79,28.91,4762.0,28.8,28.92,28.79,28.91,4762.0
2016-11-02 13:45:00,28.92,29.05,28.9,29.05,14681.0,28.92,29.05,28.9,29.05,14681.0
2016-11-02 13:50:00,29.02,29.13,29.02,29.13,6939.0,29.02,29.13,29.02,29.13,6939.0
2016-11-02 13:55:00,29.16,29.17,29.12,29.17,4403.0,29.16,29.17,29.12,29.17,4403.0
2016-11-02 14:00:00,29.16,29.28,29.07,29.07,9808.0,29.16,29.28,29.07,29.07,9808.0
2016-11-02 14:05:00,29.08,29.09,28.87,28.93,16074.0,29.08,29.09,28.87,28.93,16074.0
2016-11-02 14:10:00,28.87,29.05,28.86,29.01,7998.0,28.87,29.05,28.86,29.01,7998.0
2016-11-02 14:15:00,29.02,29.1,28.99,29.1,3002.0,29.02,29.1,28.99,29.1,3002.0
2016-11-02 14:20:00,29.13,29.25,29.08,29.21,7200.0,29.13,29.25,29.08,29.21,7200.0
2016-11-02 14:25:00,29.25,29.32,29.25,29.29,8978.0,29.25,29.32,29.25,29.29,8978.0
2016-11-02 14:30:00,29.3,29.34,29.24,29.3,6738.0,29.3,29.34,29.24,29.3,6738.0
2016-11-02 14:35:00,29.32,29.37,29.28,29.3,10320.0,29.32,29.37,29.28,29.3,10320.0
2016-11-02 14:40:00,29.33,29.38,29.29,29.3,7900.0,29.33,29.38,29.29,29.3,7900.0
2016-11-02 14:45:00,29.29,29.35,29.21,29.28,5200.0,29.29,29.35,29.21,29.28,5200.0
2016-11-02 14:50:00,29.24,29.27,29.2,29.27,4650.0,29.24,29.27,29.2,29.27,4650.0
2016-11-02 14:55:00,29.26,29.3,29.17,29.2,13830.0,29.26,29.3,29.17,29.2,13830.0
2016-11-02 15:00:00,29.21,29.27,29.21,29.26,7460.0,29.21,29.27,29.21,29.26,7460.0
2016-11-02 15:05:00,29.28,29.36,29.27,29.36,14958.0,29.28,29.36,29.27,29.36,14958.0
2016-11-02 15:10:00,29.36,29.36,29.31,29.35,6812.0,29.36,29.36,29.31,29.35,6812.0
2016-11-02 15:15:00,29.35,29.37,29.31,29.32,6612.0,29.35,29.37,29.31,29.32,6612.0
2016-11-02 15:20:00,29.31,29.38,29.3,29.37,6900.0,29.31,29.38,29.3,29.37,6900.0
2016-11-02 15:25:00,29.36,29.43,29.35,29.42,11600.0,29.36,29.43,29.35,29.42,11600.0
2016-11-02 15:30:00,29.41,29.44,29.37,29.44,42371.0,29.41,29.44,29.37,29.44,42371.0
2016-11-02 15:35:00,29.43,29.47,29.43,29.46,15654.0,29.43,29.47,29.43,29.46,15654.0
2016-11-02 15:40:00,29.46,29.46,29.41,29.45,15083.0,29.46,29.46,29.41,29.45,15083.0
2016-11-02 15:45:00,29.44,29.48,29.37,29.43,36439.0,29.44,29.48,29.37,29.43,36439.0
2016-11-02 15:50:00,29.44,29.45,29.39,29.41,36478.0,29.44,29.45,29.39,29.41,36478.0
2016-11-02 15:55:00,29.41,29.47,29.4,29.46,68109.0,29.41,29.47,29.4,29.46,68109.0
2016-11-03 09:30:00,29.49,29.54,29.35,29.45,9358.0,29.49,29.54,29.35,29.45,9358.0
2016-11-03 09:35:00,29.46,29.61,29.33,29.33,14200.0,29.46,29.61,29.33,29.33,14200.0
2016-11-03 09:40:00,29.36,29.46,29.32,29.34,17959.0,29.36,29.46,29.32,29.34,17959.0
2016-11-03 09:45:00,29.31,29.33,29.22,29.29,4600.0,29.31,29.33,29.22,29.29,4600.0
2016-11-03 09:50:00,29.28,29.4,29.17,29.28,45948.0,29.28,29.4,29.17,29.28,45948.0
2016-11-03 09:55:00,29.28,29.29,29.15,29.15,28355.0,29.28,29.29,29.15,29.15,28355.0
2016-11-03 10:00:00,29.15,29.23,29.11,29.23,11437.0,29.15,29.23,29.11,29.23,11437.0
2016-11-03 10:05:00,29.19,29.29,29.19,29.23,10100.0,29.19,29.29,29.19,29.23,10100.0
2016-11-03 10:10:00,29.22,29.25,29.16,29.24,5900.0,29.22,29.25,29.16,29.24,5900.0
2016-11-03 10:15:00,29.21,29.23,29.06,29.08,12572.0,29.21,29.23,29.06,29.08,12572.0
2016-11-03 10:20:00,29.12,29.2,29.09,29.14,7034.0,29.12,29.2,29.09,29.14,7034.0
2016-11-03 10:25:00,29.15,29.16,29.08,29.08,17970.0,29.15,29.16,29.08,29.08,17970.0
2016-11-03 10:30:00,29.07,29.09,28.95,29.09,17700.0,29.07,29.09,28.95,29.09,17700.0
2016-11-03 10:35:00,29.1,29.18,29.09,29.12,8865.0,29.1,29.18,29.09,29.12,8865.0
2016-11-03 10:40:00,29.12,29.12,28.95,28.95,9606.0,29.12,29.12,28.95,28.95,9606.0
2016-11-03 10:45:00,28.99,29.0,28.9,28.92,11195.0,28.99,29.0,28.9,28.92,11195.0
2016-11-03 10:50:00,28.94,28.97,28.87,28.87,16797.0,28.94,28.97,28.87,28.87,16797.0
2016-11-03 10:55:00,28.86,28.86,28.64,28.69,15003.0,28.86,28.86,28.64,28.69,15003.0
2016-11-03 11:00:00,28.69,28.69,28.5,28.52,18361.0,28.69,28.69,28.5,28.52,18361.0
2016-11-03 11:05:00,28.53,28.55,28.46,28.5,23526.0,28.53,28.55,28.46,28.5,23526.0
2016-11-03 11:10:00,28.49,28.55,28.47,28.49,24741.0,28.49,28.55,28.47,28.49,24741.0
2016-11-03 11:15:00,28.49,28.61,28.46,28.55,34937.0,28.49,28.61,28.46,28.55,34937.0
2016-11-03 11:20:00,28.57,28.68,28.57,28.64,19070.0,28.57,28.68,28.57,28.64,19070.0
2016-11-03 11:25:00,28.62,28.65,28.44,28.44,12680.0,28.62,28.65,28.44,28.44,12680.0
2016-11-03 11:30:00,28.47,28.51,28.35,28.4,14444.0,28.47,28.51,28.35,28.4,14444.0
2016-11-03 11:35:00,28.42,28.43,28.22,28.24,25972.0,28.42,28.43,28.22,28.24,25972.0
2016-11-03 11:40:00,28.25,28.33,28.25,28.32,26550.0,28.25,28.33,28.25,28.32,26550.0
2016-11-03 11:45:00,28.33,28.38,28.3,28.36,14760.0,28.33,28.38,28.3,28.36,14760.0
2016-11-03 11:50:00,28.36,28.38,28.31,28.33,24179.0,28.36,28.38,28.31,28.33,24179.0
2016-11-03 11:55:00,28.33,28.34,28.2,28.22,18050.0,28.33,28.34,28.2,28.22,18050.0
2016-11-03 12:00:00,28.24,28.36,28.23,28.36,9102.0,28.24,28.36,28.23,28.36,9102.0
2016-11-03 12:05:00,28.36,28.37,28.21,28.26,7584.0,28.36,28.37,28.21,28.26,7584.0
2016-11-03 12:10:00,28.25,28.3,28.21,28.27,12133.0,28.25,28.3,28.21,28.27,12133.0
2016-11-03 12:15:00,28.26,28.27,28.21,28.23,12281.0,28.26,28.27,28.21,28.23,12281.0
2016-11-03 12:20:00,28.24,28.27,28.22,28.25,6700.0,28.24,28.27,28.22,28.25,6700.0
2016-11-03 12:25:00,28.25,28.26,28.14,28.14,17750.0,28.25,28.26,28.14,28.14,17750.0
2016-11-03 12:30:00,28.15,28.16,28.07,28.08,11749.0,28.15,28.16,28.07,28.08,11749.0
2016-11-03 12:35:00,28.07,28.07,27.9,27.96,22383.0,28.07,28.07,27.9,27.96,22383.0
2016-11-03 12:40:00,27.94,28.0,27.82,27.83,38413.0,27.94,28.0,27.82,27.83,38413.0
2016-11-03 12:45:00,27.83,27.96,27.83,27.95,16657.0,27.83,27.96,27.83,27.95,16657.0
2016-11-03 12:50:00,27.96,28.0,27.95,27.95,31008.0,27.96,28.0,27.95,27.95,31008.0
2016-11-03 12:55:00,27.94,27.99,27.94,27.97,10774.0,27.94,27.99,27.94,27.97,10774.0
2016-11-03 13:00:00,27.96,28.29,27.94,28.16,86126.0,27.96,28.29,27.94,28.16,86126.0
2016-11-03 13:05:00,28.17,28.32,28.16,28.22,22931.0,28.17,28.32,28.16,28.22,22931.0
2016-11-03 13:10:00,28.23,28.33,28.23,28.32,13000.0,28.23,28.33,28.23,28.32,13000.0
2016-11-03 13:15:00,28.31,28.38,28.2,28.26,10088.0,28.31,28.38,28.2,28.26,10088.0
2016-11-03 13:20:00,28.27,28.27,28.18,28.18,14208.0,28.27,28.27,28.18,28.18,14208.0
2016-11-03 13:25:00,28.18,28.28,28.18,28.2,16015.0,28.18,28.28,28.18,28.2,16015.0
2016-11-03 13:30:00,28.19,28.28,28.16,28.28,8663.0,28.19,28.28,28.16,28.28,8663.0
2016-11-03 13:35:00,28.27,28.28,28.19,28.2,10815.0,28.27,28.28,28.19,28.2,10815.0
2016-11-03 13:40:00,28.21,28.3,28.19,28.29,24620.0,28.21,28.3,28.19,28.29,24620.0
2016-11-03 13:45:00,28.29,28.43,28.29,28.4,37209.0,28.29,28.43,28.29,28.4,37209.0
2016-11-03 13:50:00,28.4,28.48,28.29,28.3,18087.0,28.4,28.48,28.29,28.3,18087.0
2016-11-03 13:55:00,28.32,28.35,28.31,28.35,8106.0,28.32,28.35,28.31,28.35,8106.0
2016-11-03 14:00:00,28.34,28.36,28.28,28.36,17569.0,28.34,28.36,28.28,28.36,17569.0
2016-11-03 14:05:00,28.35,28.36,28.31,28.31,13255.0,28.35,28.36,28.31,28.31,13255.0
2016-11-03 14:10:00,28.31,28.32,28.18,28.18,16157.0,28.31,28.32,28.18,28.18,16157.0
2016-11-03 14:15:00,28.19,28.29,28.19,28.24,11116.0,28.19,28.29,28.19,28.24,11116.0
2016-11-03 14:20:00,28.24,28.3,28.19,28.22,37872.0,28.24,28.3,28.19,28.22,37872.0
2016-11-03 14:25:00,28.23,28.27,28.21,28.21,10200.0,28.23,28.27,28.21,28.21,10200.0
2016-11-03 14:30:00,28.23,28.24,28.06,28.09,16051.0,28.23,28.24,28.06,28.09,16051.0
2016-11-03 14:35:00,28.09,28.12,27.95,27.97,38808.0,28.09,28.12,27.95,27.97,38808.0
2016-11-03 14:40:00,27.95,28.04,27.84,27.99,59821.0,27.95,28.04,27.84,27.99,59821.0
2016-11-03 14:45:00,27.99,28.09,27.97,28.08,13387.0,27.99,28.09,27.97,28.08,13387.0
2016-11-03 14:50:00,28.08,28.09,28.02,28.05,16218.0,28.08,28.09,28.02,28.05,16218.0
2016-11-03 14:55:00,28.06,28.12,28.02,28.1,13422.0,28.06,28.12,28.02,28.1,13422.0
2016-11-03 15:00:00,28.1,28.12,28.06,28.11,10005.0,28.1,28.12,28.06,28.11,10005.0
2016-11-03 15:05:00,28.12,28.12,28.02,28.03,16868.0,28.12,28.12,28.02,28.03,16868.0
2016-11-03 15:10:00,28.03,28.09,28.03,28.03,9261.0,28.03,28.09,28.03,28.03,9261.0
2016-11-03 15:15:00,28.04,28.19,28.04,28.14,33478.0,28.04,28.19,28.04,28.14,33478.0
2016-11-03 15:20:00,28.13,28.15,28.06,28.09,15323.0,28.13,28.15,28.06,28.09,15323.0
2016-11-03 15:25:00,28.09,28.1,28.05,28.06,20074.0,28.09,28.1,28.05,28.06,20074.0
2016-11-03 15:30:00,28.05,28.1,28.0,28.01,38162.0,28.05,28.1,28.0,28.01,38162.0
2016-11-03 15:35:00,28.0,28.02,27.95,27.95,28554.0,28.0,28.02,27.95,27.95,28554.0
2016-11-03 15:40:00,27.95,27.99,27.92,27.94,46588.0,27.95,27.99,27.92,27.94,46588.0
2016-11-03 15:45:00,27.94,27.99,27.88,27.92,65463.0,27.94,27.99,27.88,27.92,65463.0
2016-11-03 15:50:00,27.92,27.93,27.91,27.91,58202.0,27.92,27.93,27.91,27.91,58202.0
2016-11-03 15:55:00,27.91,27.99,27.9,27.95,117873.0,27.91,27.99,27.9,27.95,117873.0
2016-11-04 09:30:00,28.25,28.33,27.98,28.22,27354.0,28.25,28.33,27.98,28.22,27354.0
2016-11-04 09:35:00,28.22,28.37,28.19,28.31,33490.0,28.22,28.37,28.19,28.31,33490.0
2016-11-04 09:40:00,28.28,28.3,28.02,28.02,13750.0,28.28,28.3,28.02,28.02,13750.0
2016-11-04 09:45:00,28.04,28.15,28.03,28.03,11070.0,28.04,28.15,28.03,28.03,11070.0
2016-11-04 09:50:00,28.09,28.21,28.04,28.21,16645.0,28.09,28.21,28.04,28.21,16645.0
2016-11-04 09:55:00,28.18,28.18,28.0,28.03,5000.0,28.18,28.18,28.0,28.03,5000.0
2016-11-04 10:00:00,28.03,28.3,28.03,28.3,36176.0,28.03,28.3,28.03,28.3,36176.0
2016-11-04 10:05:00,28.27,28.27,28.13,28.14,10589.0,28.27,28.27,28.13,28.14,10589.0
2016-11-04 10:10:00,28.09,28.14,28.09,28.11,1380.0,28.09,28.14,28.09,28.11,1380.0
2016-11-04 10:15:00,28.1,28.21,28.06,28.15,30440.0,28.1,28.21,28.06,28.15,30440.0
2016-11-04 10:20:00,28.18,28.22,28.18,28.2,1800.0,28.18,28.22,28.18,28.2,1800.0
2016-11-04 10:25:00,28.22,28.29,28.21,28.25,12938.0,28.22,28.29,28.21,28.25,12938.0
2016-11-04 10:30:00,28.24,28.39,28.24,28.38,44676.0,28.24,28.39,28.24,28.38,44676.0
2016-11-04 10:35:00,28.36,28.68,28.35,28.67,38142.0,28.36,28.68,28.35,28.67,38142.0
2016-11-04 10:40:00,28.67,28.68,28.59,28.61,16233.0,28.67,28.68,28.59,28.61,16233.0
2016-11-04 10:45:00,28.6,28.6,28.5,28.52,12821.0,28.6,28.6,28.5,28.52,12821.0
2016-11-04 10:50:00,28.53,28.59,28.53,28.58,11325.0,28.53,28.59,28.53,28.58,11325.0
2016-11-04 10:55:00,28.57,28.6,28.55,28.59,7394.0,28.57,28.6,28.55,28.59,7394.0
2016-11-04 11:00:00,28.58,28.79,28.58,28.79,20324.0,28.58,28.79,28.58,28.79,20324.0
2016-11-04 11:05:00,28.78,28.79,28.7,28.71,11031.0,28.78,28.79,28.7,28.71,11031.0
2016-11-04 11:10:00,28.7,28.75,28.65,28.75,18818.0,28.7,28.75,28.65,28.75,18818.0
2016-11-04 11:15:00,28.77,28.84,28.76,28.78,8010.0,28.77,28.84,28.76,28.78,8010.0
2016-11-04 11:20:00,28.79,28.8,28.74,28.77,4097.0,28.79,28.8,28.74,28.77,4097.0
2016-11-04 11:25:00,28.75,28.76,28.67,28.7,6200.0,28.75,28.76,28.67,28.7,6200.0
2016-11-04 11:30:00,28.71,28.71,28.49,28.5,6250.0,28.71,28.71,28.49,28.5,6250.0
2016-11-04 11:35:00,28.52,28.55,28.45,28.49,14508.0,28.52,28.55,28.45,28.49,14508.0
2016-11-04 11:40:00,28.48,28.53,28.37,28.43,11299.0,28.48,28.53,28.37,28.43,11299.0
2016-11-04 11:45:00,28.4,28.45,28.29,28.3,22707.0,28.4,28.45,28.29,28.3,22707.0
2016-11-04 11:50:00,28.3,28.43,28.28,28.41,13600.0,28.3,28.43,28.28,28.41,13600.0
2016-11-04 11:55:00,28.4,28.4,28.35,28.4,7800.0,28.4,28.4,28.35,28.4,7800.0
2016-11-04 12:00:00,28.43,28.53,28.43,28.52,14802.0,28.43,28.53,28.43,28.52,14802.0
2016-11-04 12:05:00,28.5,28.55,28.48,28.54,12607.0,28.5,28.55,28.48,28.54,12607.0
2016-11-04 12:10:00,28.54,28.72,28.52,28.72,26052.0,28.54,28.72,28.52,28.72,26052.0
2016-11-04 12:15:00,28.72,28.75,28.71,28.75,11437.0,28.72,28.75,28.71,28.75,11437.0
2016-11-04 12:20:00,28.75,28.94,28.74,28.94,35196.0,28.75,28.94,28.74,28.94,35196.0
2016-11-04 12:25:00,28.95,28.99,28.83,28.86,20669.0,28.95,28.99,28.83,28.86,20669.0
2016-11-04 12:30:00,28.89,28.92,28.75,28.8,14917.0,28.89,28.92,28.75,28.8,14917.0
2016-11-04 12:35:00,28.82,28.82,28.75,28.76,8857.0,28.82,28.82,28.75,28.76,8857.0
2016-11-04 12:40:00,28.81,28.81,28.7,28.71,17956.0,28.81,28.81,28.7,28.71,17956.0
2016-11-04 12:45:00,28.71,28.79,28.69,28.75,9300.0,28.71,28.79,28.69,28.75,9300.0
2016-11-04 12:50:00,28.77,28.85,28.74,28.85,12750.0,28.77,28.85,28.74,28.85,12750.0
2016-11-04 12:55:00,28.84,28.94,28.8,28.92,17413.0,28.84,28.94,28.8,28.92,17413.0
2016-11-04 13:00:00,28.9,28.99,28.88,28.99,16456.0,28.9,28.99,28.88,28.99,16456.0
2016-11-04 13:05:00,29.0,29.07,28.98,28.98,24709.0,29.0,29.07,28.98,28.98,24709.0
2016-11-04 13:10:00,28.99,29.0,28.92,28.92,4907.0,28.99,29.0,28.92,28.92,4907.0
2016-11-04 13:15:00,28.91,28.92,28.83,28.89,13699.0,28.91,28.92,28.83,28.89,13699.0
2016-11-04 13:20:00,28.92,28.98,28.87,28.91,21699.0,28.92,28.98,28.87,28.91,21699.0
2016-11-04 13:25:00,28.93,28.99,28.91,28.94,25896.0,28.93,28.99,28.91,28.94,25896.0
2016-11-04 13:30:00,28.96,28.98,28.89,28.94,16650.0,28.96,28.98,28.89,28.94,16650.0
2016-11-04 13:35:00,28.94,29.01,28.93,28.95,19588.0,28.94,29.01,28.93,28.95,19588.0
2016-11-04 13:40:00,28.92,28.92,28.8,28.8,5340.0,28.92,28.92,28.8,28.8,5340.0
2016-11-04 13:45:00,28.8,28.85,28.79,28.81,3600.0,28.8,28.85,28.79,28.81,3600.0
2016-11-04 13:50:00,28.79,28.8,28.77,28.77,5875.0,28.79,28.8,28.77,28.77,5875.0
2016-11-04 13:55:00,28.78,28.83,28.77,28.8,3585.0,28.78,28.83,28.77,28.8,3585.0
2016-11-04 14:00:00,28.81,28.82,28.79,28.79,9030.0,28.81,28.82,28.79,28.79,9030.0
2016-11-04 14:05:00,28.78,28.8,28.66,28.68,9700.0,28.78,28.8,28.66,28.68,9700.0
2016-11-04 14:10:00,28.69,28.75,28.69,28.71,4122.0,28.69,28.75,28.69,28.71,4122.0
2016-11-04 14:15:00,28.72,28.74,28.68,28.7,3770.0,28.72,28.74,28.68,28.7,3770.0
2016-11-04 14:20:00,28.71,28.71,28.63,28.63,3839.0,28.71,28.71,28.63,28.63,3839.0
2016-11-04 14:25:00,28.59,28.68,28.58,28.64,7213.0,28.59,28.68,28.58,28.64,7213.0
2016-11-04 14:30:00,28.64,28.67,28.59,28.6,3220.0,28.64,28.67,28.59,28.6,3220.0
2016-11-04 14:35:00,28.59,28.6,28.53,28.55,2900.0,28.59,28.6,28.53,28.55,2900.0
2016-11-04 14:40:00,28.53,28.59,28.53,28.56,3700.0,28.53,28.59,28.53,28.56,3700.0
2016-11-04 14:45:00,28.52,28.6,28.52,28.54,4277.0,28.52,28.6,28.52,28.54,4277.0
2016-11-04 14:50:00,28.51,28.56,28.5,28.51,21250.0,28.51,28.56,28.5,28.51,21250.0
2016-11-04 14:55:00,28.51,28.58,28.48,28.55,21680.0,28.51,28.58,28.48,28.55,21680.0
2016-11-04 15:00:00,28.55,28.56,28.51,28.51,6700.0,28.55,28.56,28.51,28.51,6700.0
2016-11-04 15:05:00,28.51,28.56,28.5,28.51,17974.0,28.51,28.56,28.5,28.51,17974.0
2016-11-04 15:10:00,28.51,28.57,28.51,28.54,6192.0,28.51,28.57,28.51,28.54,6192.0
2016-11-04 15:15:00,28.53,28.58,28.53,28.54,8334.0,28.53,28.58,28.53,28.54,8334.0
2016-11-04 15:20:00,28.54,28.55,28.5,28.5,5229.0,28.54,28.55,28.5,28.5,5229.0
2016-11-04 15:25:00,28.5,28.52,28.46,28.47,11013.0,28.5,28.52,28.46,28.47,11013.0
2016-11-04 15:30:00,28.47,28.48,28.36,28.37,14081.0,28.47,28.48,28.36,28.37,14081.0
2016-11-04 15:35:00,28.37,28.39,28.32,28.37,11171.0,28.37,28.39,28.32,28.37,11171.0
2016-11-04 15:40:00,28.38,28.39,28.31,28.36,48613.0,28.38,28.39,28.31,28.36,48613.0
2016-11-04 15:45:00,28.37,28.43,28.35,28.4,35934.0,28.37,28.43,28.35,28.4,35934.0
2016-11-04 15:50:00,28.4,28.49,28.39,28.48,39250.0,28.4,28.49,28.39,28.48,39250.0
2016-11-04 15:55:00,28.48,28.54,28.44,28.48,69180.0,28.48,28.54,28.44,28.48,69180.0
2016-11-07 09:30:00,28.8,29.21,28.8,28.88,11568.0,28.8,29.21,28.8,28.88,11568.0
2016-11-07 09:35:00,28.87,28.9,28.7,28.84,7017.0,28.87,28.9,28.7,28.84,7017.0
2016-11-07 09:40:00,28.89,28.98,28.89,28.97,1900.0,28.89,28.98,28.89,28.97,1900.0
2016-11-07 09:45:00,29.01,29.09,28.83,28.84,9953.0,29.01,29.09,28.83,28.84,9953.0
2016-11-07 09:50:00,28.84,29.13,28.82,29.05,19010.0,28.84,29.13,28.82,29.05,19010.0
2016-11-07 09:55:00,29.03,29.04,28.92,28.92,2565.0,29.03,29.04,28.92,28.92,2565.0
2016-11-07 10:00:00,29.0,29.07,28.97,29.05,6852.0,29.0,29.07,28.97,29.05,6852.0
2016-11-07 10:05:00,29.03,29.07,29.02,29.05,4100.0,29.03,29.07,29.02,29.05,4100.0
2016-11-07 10:10:00,29.05,29.05,28.95,28.96,8715.0,29.05,29.05,28.95,28.96,8715.0
2016-11-07 10:15:00,28.95,28.98,28.94,28.94,2969.0,28.95,28.98,28.94,28.94,2969.0
2016-11-07 10:20:00,28.97,28.98,28.9,28.9,3900.0,28.97,28.98,28.9,28.9,3900.0
2016-11-07 10:25:00,28.91,28.92,28.83,28.92,9686.0,28.91,28.92,28.83,28.92,9686.0
2016-11-07 10:30:00,28.92,28.99,28.9,28.99,4117.0,28.92,28.99,28.9,28.99,4117.0
2016-11-07 10:35:00,28.97,28.99,28.89,28.93,2100.0,28.97,28.99,28.89,28.93,2100.0
2016-11-07 10:40:00,28.95,28.97,28.91,28.93,3207.0,28.95,28.97,28.91,28.93,3207.0
2016-11-07 10:45:00,28.93,28.95,28.89,28.89,6208.0,28.93,28.95,28.89,28.89,6208.0
2016-11-07 10:50:00,28.9,28.95,28.89,28.92,6375.0,28.9,28.95,28.89,28.92,6375.0
2016-11-07 10:55:00,28.92,29.01,28.92,29.0,15982.0,28.92,29.01,28.92,29.0,15982.0
2016-11-07 11:00:00,29.01,29.04,29.0,29.03,9861.0,29.01,29.04,29.0,29.03,9861.0
2016-11-07 11:05:00,29.04,29.14,29.03,29.13,18972.0,29.04,29.14,29.03,29.13,18972.0
2016-11-07 11:10:00,29.15,29.21,29.14,29.21,4838.0,29.15,29.21,29.14,29.21,4838.0
2016-11-07 11:15:00,29.22,29.22,29.17,29.21,5095.0,29.22,29.22,29.17,29.21,5095.0
2016-11-07 11:20:00,29.22,29.25,29.19,29.24,4830.0,29.22,29.25,29.19,29.24,4830.0
2016-11-07 11:25:00,29.25,29.5,29.24,29.46,23013.0,29.25,29.5,29.24,29.46,23013.0
2016-11-07 11:30:00,29.47,29.48,29.39,29.45,10326.0,29.47,29.48,29.39,29.45,10326.0
2016-11-07 11:35:00,29.46,29.49,29.38,29.42,9662.0,29.46,29.49,29.38,29.42,9662.0
2016-11-07 11:40:00,29.45,29.48,29.43,29.44,4321.0,29.45,29.48,29.43,29.44,4321.0
2016-11-07 11:45:00,29.43,29.46,29.31,29.36,3388.0,29.43,29.46,29.31,29.36,3388.0
2016-11-07 11:50:00,29.35,29.38,29.32,29.33,2300.0,29.35,29.38,29.32,29.33,2300.0
2016-11-07 11:55:00,29.35,29.39,29.33,29.39,4745.0,29.35,29.39,29.33,29.39,4745.0
2016-11-07 12:00:00,29.39,29.5,29.39,29.49,16288.0,29.39,29.5,29.39,29.49,16288.0
2016-11-07 12:05:00,29.5,29.55,29.49,29.5,11387.0,29.5,29.55,29.49,29.5,11387.0
2016-11-07 12:10:00,29.51,29.53,29.43,29.43,3200.0,29.51,29.53,29.43,29.43,3200.0
2016-11-07 12:15:00,29.46,29.47,29.39,29.42,4826.0,29.46,29.47,29.39,29.42,4826.0
2016-11-07 12:20:00,29.43,29.43,29.35,29.37,3705.0,29.43,29.43,29.35,29.37,3705.0
2016-11-07 12:25:00,29.34,29.42,29.34,29.37,3020.0,29.34,29.42,29.34,29.37,3020.0
2016-11-07 12:30:00,29.37,29.37,29.35,29.36,6614.0,29.37,29.37,29.35,29.36,6614.0
2016-11-07 12:35:00,29.36,29.38,29.35,29.36,2891.0,29.36,29.38,29.35,29.36,2891.0
2016-11-07 12:40:00,29.35,29.37,29.3,29.32,5475.0,29.35,29.37,29.3,29.32,5475.0
2016-11-07 12:45:00,29.31,29.32,29.26,29.26,4700.0,29.31,29.32,29.26,29.26,4700.0
2016-11-07 12:50:00,29.25,29.26,29.15,29.17,2803.0,29.25,29.26,29.15,29.17,2803.0
2016-11-07 12:55:00,29.17,29.28,29.17,29.27,14061.0,29.17,29.28,29.17,29.27,14061.0
2016-11-07 13:00:00,29.27,29.29,29.23,29.28,4100.0,29.27,29.29,29.23,29.28,4100.0
2016-11-07 13:05:00,29.27,29.31,29.25,29.25,2700.0,29.27,29.31,29.25,29.25,2700.0
2016-11-07 13:10:00,29.25,29.25,29.22,29.22,1000.0,29.25,29.25,29.22,29.22,1000.0
2016-11-07 13:15:00,29.22,29.23,29.18,29.19,3195.0,29.22,29.23,29.18,29.19,3195.0
2016-11-07 13:20:00,29.19,29.25,29.18,29.19,2205.0,29.19,29.25,29.18,29.19,2205.0
2016-11-07 13:25:00,29.2,29.2,29.15,29.15,7416.0,29.2,29.2,29.15,29.15,7416.0
2016-11-07 13:30:00,29.16,29.22,29.16,29.19,5725.0,29.16,29.22,29.16,29.19,5725.0
2016-11-07 13:35:00,29.21,29.23,29.17,29.17,1800.0,29.21,29.23,29.17,29.17,1800.0
2016-11-07 13:40:00,29.17,29.19,29.14,29.17,4219.0,29.17,29.19,29.14,29.17,4219.0
2016-11-07 13:45:00,29.18,29.19,29.11,29.17,4350.0,29.18,29.19,29.11,29.17,4350.0
2016-11-07 13:50:00,29.18,29.25,29.17,29.23,3200.0,29.18,29.25,29.17,29.23,3200.0
2016-11-07 13:55:00,29.25,29.25,29.18,29.18,4250.0,29.25,29.25,29.18,29.18,4250.0
2016-11-07 14:00:00,29.18,29.22,29.18,29.2,6673.0,29.18,29.22,29.18,29.2,6673.0
2016-11-07 14:05:00,29.2,29.2,29.14,29.16,4800.0,29.2,29.2,29.14,29.16,4800.0
2016-11-07 14:10:00,29.15,29.16,29.1,29.12,5801.0,29.15,29.16,29.1,29.12,5801.0
2016-11-07 14:15:00,29.1,29.17,29.1,29.12,5980.0,29.1,29.17,29.1,29.12,5980.0
2016-11-07 14:20:00,29.14,29.15,29.12,29.14,3260.0,29.14,29.15,29.12,29.14,3260.0
2016-11-07 14:25:00,29.14,29.15,29.13,29.15,4300.0,29.14,29.15,29.13,29.15,4300.0
2016-11-07 14:30:00,29.15,29.17,29.14,29.16,6176.0,29.15,29.17,29.14,29.16,6176.0
2016-11-07 14:35:00,29.16,29.17,29.05,29.05,13814.0,29.16,29.17,29.05,29.05,13814.0
2016-11-07 14:40:00,29.03,29.09,29.01,29.09,3854.0,29.03,29.09,29.01,29.09,3854.0
2016-11-07 14:45:00,29.07,29.09,29.06,29.07,4030.0,29.07,29.09,29.06,29.07,4030.0
2016-11-07 14:50:00,29.08,29.09,29.06,29.07,3201.0,29.08,29.09,29.06,29.07,3201.0
2016-11-07 14:55:00,29.07,29.09,29.05,29.07,5270.0,29.07,29.09,29.05,29.07,5270.0
2016-11-07 15:00:00,29.07,29.07,29.04,29.05,10691.0,29.07,29.07,29.04,29.05,10691.0
2016-11-07 15:05:00,29.04,29.04,28.92,28.93,21644.0,29.04,29.04,28.92,28.93,21644.0
2016-11-07 15:10:00,28.95,28.98,28.92,28.92,2200.0,28.95,28.98,28.92,28.92,2200.0
2016-11-07 15:15:00,28.92,28.92,28.85,28.89,6300.0,28.92,28.92,28.85,28.89,6300.0
2016-11-07 15:20:00,28.86,28.89,28.82,28.82,5160.0,28.86,28.89,28.82,28.82,5160.0
2016-11-07 15:25:00,28.82,28.83,28.71,28.71,22537.0,28.82,28.83,28.71,28.71,22537.0
2016-11-07 15:30:00,28.73,28.76,28.66,28.69,20246.0,28.73,28.76,28.66,28.69,20246.0
2016-11-07 15:35:00,28.7,28.71,28.67,28.69,7190.0,28.7,28.71,28.67,28.69,7190.0
2016-11-07 15:40:00,28.7,28.76,28.69,28.7,12385.0,28.7,28.76,28.69,28.7,12385.0
2016-11-07 15:45:00,28.7,28.83,28.7,28.82,21078.0,28.7,28.83,28.7,28.82,21078.0
2016-11-07 15:50:00,28.83,28.84,28.75,28.8,97030.0,28.83,28.84,28.75,28.8,97030.0
2016-11-07 15:55:00,28.79,28.84,28.77,28.79,47183.0,28.79,28.84,28.77,28.79,47183.0
2016-11-08 09:30:00,28.17,28.4,27.9,27.99,32984.0,28.17,28.4,27.9,27.99,32984.0
2016-11-08 09:35:00,27.99,28.03,27.56,28.0,39480.0,27.99,28.03,27.56,28.0,39480.0
2016-11-08 09:40:00,27.98,28.08,27.84,27.84,17103.0,27.98,28.08,27.84,27.84,17103.0
2016-11-08 09:45:00,27.89,27.9,27.8,27.81,7565.0,27.89,27.9,27.8,27.81,7565.0
2016-11-08 09:50:00,27.8,27.91,27.68,27.69,24920.0,27.8,27.91,27.68,27.69,24920.0
2016-11-08 09:55:00,27.66,27.71,27.56,27.6,36786.0,27.66,27.71,27.56,27.6,36786.0
2016-11-08 10:00:00,27.59,27.99,27.5,27.84,79865.0,27.59,27.99,27.5,27.84,79865.0
2016-11-08 10:05:00,27.84,28.06,27.83,27.98,56691.0,27.84,28.06,27.83,27.98,56691.0
2016-11-08 10:10:00,27.98,28.16,27.96,28.1,81534.0,27.98,28.16,27.96,28.1,81534.0
2016-11-08 10:15:00,28.1,28.16,27.98,27.98,22609.0,28.1,28.16,27.98,27.98,22609.0
2016-11-08 10:20:00,27.98,28.08,27.96,28.08,8033.0,27.98,28.08,27.96,28.08,8033.0
2016-11-08 10:25:00,28.07,28.09,28.0,28.0,5510.0,28.07,28.09,28.0,28.0,5510.0
2016-11-08 10:30:00,28.0,28.02,27.89,27.91,12965.0,28.0,28.02,27.89,27.91,12965.0
2016-11-08 10:35:00,27.91,27.93,27.87,27.92,13423.0,27.91,27.93,27.87,27.92,13423.0
2016-11-08 10:40:00,27.9,27.92,27.85,27.9,6000.0,27.9,27.92,27.85,27.9,6000.0
2016-11-08 10:45:00,27.91,28.0,27.89,28.0,26012.0,27.91,28.0,27.89,28.0,26012.0
2016-11-08 10:50:00,27.96,27.96,27.89,27.92,7804.0,27.96,27.96,27.89,27.92,7804.0
2016-11-08 10:55:00,27.9,27.9,27.77,27.77,11806.0,27.9,27.9,27.77,27.77,11806.0
2016-11-08 11:00:00,27.77,27.79,27.68,27.78,18475.0,27.77,27.79,27.68,27.78,18475.0
2016-11-08 11:05:00,27.76,27.79,27.69,27.7,24747.0,27.76,27.79,27.69,27.7,24747.0
2016-11-08 11:10:00,27.71,28.04,27.68,28.03,25442.0,27.71,28.04,27.68,28.03,25442.0
2016-11-08 11:15:00,28.02,28.1,27.98,28.08,24000.0,28.02,28.1,27.98,28.08,24000.0
2016-11-08 11:20:00,28.1,28.18,28.06,28.07,8310.0,28.1,28.18,28.06,28.07,8310.0
2016-11-08 11:25:00,28.04,28.1,27.99,28.09,24204.0,28.04,28.1,27.99,28.09,24204.0
2016-11-08 11:30:00,28.09,28.14,28.07,28.14,12717.0,28.09,28.14,28.07,28.14,12717.0
2016-11-08 11:35:00,28.14,28.28,28.13,28.28,16376.0,28.14,28.28,28.13,28.28,16376.0
2016-11-08 11:40:00,28.28,28.3,28.25,28.3,8934.0,28.28,28.3,28.25,28.3,8934.0
2016-11-08 11:45:00,28.3,28.33,28.3,28.3,6750.0,28.3,28.33,28.3,28.3,6750.0
2016-11-08 11:50:00,28.31,28.4,28.29,28.37,3417.0,28.31,28.4,28.29,28.37,3417.0
2016-11-08 11:55:00,28.4,28.52,28.4,28.52,12769.0,28.4,28.52,28.4,28.52,12769.0
2016-11-08 12:00:00,28.5,28.63,28.5,28.6,14574.0,28.5,28.63,28.5,28.6,14574.0
2016-11-08 12:05:00,28.59,28.64,28.57,28.63,8241.0,28.59,28.64,28.57,28.63,8241.0
2016-11-08 12:10:00,28.6,28.75,28.6,28.75,4716.0,28.6,28.75,28.6,28.75,4716.0
2016-11-08 12:15:00,28.73,28.82,28.72,28.77,13952.0,28.73,28.82,28.72,28.77,13952.0
2016-11-08 12:20:00,28.76,28.76,28.61,28.69,5900.0,28.76,28.76,28.61,28.69,5900.0
2016-11-08 12:25:00,28.69,28.7,28.56,28.61,6200.0,28.69,28.7,28.56,28.61,6200.0
2016-11-08 12:30:00,28.62,28.63,28.53,28.57,7200.0,28.62,28.63,28.53,28.57,7200.0
2016-11-08 12:35:00,28.56,28.59,28.55,28.56,5524.0,28.56,28.59,28.55,28.56,5524.0
2016-11-08 12:40:00,28.56,28.6,28.56,28.59,12938.0,28.56,28.6,28.56,28.59,12938.0
2016-11-08 12:45:00,28.58,28.58,28.45,28.57,6400.0,28.58,28.58,28.45,28.57,6400.0
2016-11-08 12:50:00,28.57,28.63,28.55,28.62,3500.0,28.57,28.63,28.55,28.62,3500.0
2016-11-08 12:55:00,28.61,28.61,28.5,28.55,6698.0,28.61,28.61,28.5,28.55,6698.0
2016-11-08 13:00:00,28.53,28.56,28.48,28.48,9190.0,28.53,28.56,28.48,28.48,9190.0
2016-11-08 13:05:00,28.51,28.53,28.41,28.41,4250.0,28.51,28.53,28.41,28.41,4250.0
2016-11-08 13:10:00,28.41,28.45,28.38,28.4,4172.0,28.41,28.45,28.38,28.4,4172.0
2016-11-08 13:15:00,28.43,28.43,28.31,28.33,25871.0,28.43,28.43,28.31,28.33,25871.0
2016-11-08 13:20:00,28.32,28.36,28.29,28.36,2300.0,28.32,28.36,28.29,28.36,2300.0
2016-11-08 13:25:00,28.33,28.38,28.33,28.34,3278.0,28.33,28.38,28.33,28.34,3278.0
2016-11-08 13:30:00,28.35,28.39,28.33,28.37,5400.0,28.35,28.39,28.33,28.37,5400.0
2016-11-08 13:35:00,28.38,28.45,28.33,28.39,6325.0,28.38,28.45,28.33,28.39,6325.0
2016-11-08 13:40:00,28.45,28.45,28.37,28.37,3230.0,28.45,28.45,28.37,28.37,3230.0
2016-11-08 13:45:00,28.33,28.41,28.32,28.41,4700.0,28.33,28.41,28.32,28.41,4700.0
2016-11-08 13:50:00,28.38,28.39,28.36,28.38,4365.0,28.38,28.39,28.36,28.38,4365.0
2016-11-08 13:55:00,28.37,28.4,28.34,28.36,3700.0,28.37,28.4,28.34,28.36,3700.0
2016-11-08 14:00:00,28.36,28.37,28.31,28.34,9649.0,28.36,28.37,28.31,28.34,9649.0
2016-11-08 14:05:00,28.34,28.35,28.28,28.29,26900.0,28.34,28.35,28.28,28.29,26900.0
2016-11-08 14:10:00,28.31,28.31,28.23,28.24,6968.0,28.31,28.31,28.23,28.24,6968.0
2016-11-08 14:15:00,28.24,28.35,28.2,28.33,14196.0,28.24,28.35,28.2,28.33,14196.0
2016-11-08 14:20:00,28.32,28.38,28.3,28.36,10273.0,28.32,28.38,28.3,28.36,10273.0
2016-11-08 14:25:00,28.35,28.4,28.34,28.4,8453.0,28.35,28.4,28.34,28.4,8453.0
2016-11-08 14:30:00,28.41,28.43,28.36,28.36,2630.0,28.41,28.43,28.36,28.36,2630.0
2016-11-08 14:35:00,28.36,28.41,28.34,28.36,9905.0,28.36,28.41,28.34,28.36,9905.0
2016-11-08 14:40:00,28.36,28.43,28.32,28.42,15876.0,28.36,28.43,28.32,28.42,15876.0
2016-11-08 14:45:00,28.4,28.43,28.37,28.4,7564.0,28.4,28.43,28.37,28.4,7564.0
2016-11-08 14:50:00,28.39,28.44,28.37,28.41,5358.0,28.39,28.44,28.37,28.41,5358.0
2016-11-08 14:55:00,28.41,28.47,28.41,28.44,5000.0,28.41,28.47,28.41,28.44,5000.0
2016-11-08 15:00:00,28.44,28.46,28.43,28.46,5611.0,28.44,28.46,28.43,28.46,5611.0
2016-11-08 15:05:00,28.46,28.5,28.45,28.49,6600.0,28.46,28.5,28.45,28.49,6600.0
2016-11-08 15:10:00,28.5,28.52,28.44,28.45,5300.0,28.5,28.52,28.44,28.45,5300.0
2016-11-08 15:15:00,28.46,28.5,28.45,28.5,10000.0,28.46,28.5,28.45,28.5,10000.0
2016-11-08 15:20:00,28.52,28.52,28.47,28.49,6000.0,28.52,28.52,28.47,28.49,6000.0
2016-11-08 15:25:00,28.5,28.53,28.49,28.5,11811.0,28.5,28.53,28.49,28.5,11811.0
2016-11-08 15:30:00,28.49,28.64,28.49,28.6,24131.0,28.49,28.64,28.49,28.6,24131.0
2016-11-08 15:35:00,28.61,28.64,28.59,28.63,31731.0,28.61,28.64,28.59,28.63,31731.0
2016-11-08 15:40:00,28.63,28.71,28.58,28.71,49051.0,28.63,28.71,28.58,28.71,49051.0
2016-11-08 15:45:00,28.72,28.73,28.64,28.64,29464.0,28.72,28.73,28.64,28.64,29464.0
2016-11-08 15:50:00,28.64,28.66,28.52,28.57,40484.0,28.64,28.66,28.52,28.57,40484.0
2016-11-08 15:55:00,28.57,28.62,28.48,28.61,82298.0,28.57,28.62,28.48,28.61,82298.0
2016-11-09 09:30:00,28.02,28.11,28.0,28.08,4200.0,28.02,28.11,28.0,28.08,4200.0
2016-11-09 09:35:00,28.07,28.13,27.77,27.89,57835.0,28.07,28.13,27.77,27.89,57835.0
2016-11-09 09:40:00,27.94,28.13,27.7,27.88,32563.0,27.94,28.13,27.7,27.88,32563.0
2016-11-09 09:45:00,27.78,28.14,27.77,28.04,30910.0,27.78,28.14,27.77,28.04,30910.0
2016-11-09 09:50:00,28.05,28.42,28.05,28.37,42351.0,28.05,28.42,28.05,28.37,42351.0
2016-11-09 09:55:00,28.43,28.43,28.21,28.21,31300.0,28.43,28.43,28.21,28.21,31300.0
2016-11-09 10:00:00,28.22,28.3,27.94,27.94,31651.0,28.22,28.3,27.94,27.94,31651.0
2016-11-09 10:05:00,27.93,28.11,27.77,28.05,66445.0,27.93,28.11,27.77,28.05,66445.0
2016-11-09 10:10:00,28.05,28.08,27.8,27.8,18109.0,28.05,28.08,27.8,27.8,18109.0
2016-11-09 10:15:00,27.78,27.88,27.71,27.76,26664.0,27.78,27.88,27.71,27.76,26664.0
2016-11-09 10:20:00,27.76,27.83,27.71,27.8,15125.0,27.76,27.83,27.71,27.8,15125.0
2016-11-09 10:25:00,27.8,27.91,27.77,27.91,7970.0,27.8,27.91,27.77,27.91,7970.0
2016-11-09 10:30:00,27.93,28.02,27.9,27.99,7524.0,27.93,28.02,27.9,27.99,7524.0
2016-11-09 10:35:00,27.96,28.03,27.94,28.03,5700.0,27.96,28.03,27.94,28.03,5700.0
2016-11-09 10:40:00,28.0,28.06,28.0,28.06,2899.0,28.0,28.06,28.0,28.06,2899.0
2016-11-09 10:45:00,28.02,28.09,28.01,28.03,3200.0,28.02,28.09,28.01,28.03,3200.0
2016-11-09 10:50:00,28.06,28.13,28.02,28.08,5935.0,28.06,28.13,28.02,28.08,5935.0
2016-11-09 10:55:00,28.08,28.15,27.98,28.03,5500.0,28.08,28.15,27.98,28.03,5500.0
2016-11-09 11:00:00,28.07,28.2,28.06,28.17,4600.0,28.07,28.2,28.06,28.17,4600.0
2016-11-09 11:05:00,28.16,28.3,28.13,28.26,6151.0,28.16,28.3,28.13,28.26,6151.0
2016-11-09 11:10:00,28.3,28.39,28.26,28.34,14005.0,28.3,28.39,28.26,28.34,14005.0
2016-11-09 11:15:00,28.36,28.41,28.28,28.38,8400.0,28.36,28.41,28.28,28.38,8400.0
2016-11-09 11:20:00,28.38,28.59,28.37,28.55,8301.0,28.38,28.59,28.37,28.55,8301.0
2016-11-09 11:25:00,28.57,28.64,28.47,28.62,10194.0,28.57,28.64,28.47,28.62,10194.0
2016-11-09 11:30:00,28.65,28.81,28.62,28.77,10194.0,28.65,28.81,28.62,28.77,10194.0
2016-11-09 11:35:00,28.8,28.86,28.65,28.86,17544.0,28.8,28.86,28.65,28.86,17544.0
2016-11-09 11:40:00,28.88,28.94,28.81,28.94,10300.0,28.88,28.94,28.81,28.94,10300.0
2016-11-09 11:45:00,28.95,29.19,28.93,29.19,9612.0,28.95,29.19,28.93,29.19,9612.0
2016-11-09 11:50:00,29.18,29.24,29.09,29.11,9900.0,29.18,29.24,29.09,29.11,9900.0
2016-11-09 11:55:00,29.11,29.11,28.9,28.99,17893.0,29.11,29.11,28.9,28.99,17893.0
2016-11-09 12:00:00,28.97,29.08,28.86,28.86,18270.0,28.97,29.08,28.86,28.86,18270.0
2016-11-09 12:05:00,28.84,28.87,28.72,28.75,9499.0,28.84,28.87,28.72,28.75,9499.0
2016-11-09 12:10:00,28.76,28.83,28.71,28.81,12434.0,28.76,28.83,28.71,28.81,12434.0
2016-11-09 12:15:00,28.8,28.89,28.79,28.85,12887.0,28.8,28.89,28.79,28.85,12887.0
2016-11-09 12:20:00,28.89,29.03,28.86,28.97,8750.0,28.89,29.03,28.86,28.97,8750.0
2016-11-09 12:25:00,28.99,29.12,28.94,29.09,6152.0,28.99,29.12,28.94,29.09,6152.0
2016-11-09 12:30:00,29.06,29.16,29.03,29.09,11000.0,29.06,29.16,29.03,29.09,11000.0
2016-11-09 12:35:00,29.07,29.15,29.02,29.02,4100.0,29.07,29.15,29.02,29.02,4100.0
2016-11-09 12:40:00,29.06,29.14,29.01,29.09,29307.0,29.06,29.14,29.01,29.09,29307.0
2016-11-09 12:45:00,29.13,29.18,29.06,29.14,8200.0,29.13,29.18,29.06,29.14,8200.0
2016-11-09 12:50:00,29.16,29.16,28.98,29.0,18999.0,29.16,29.16,28.98,29.0,18999.0
2016-11-09 12:55:00,29.04,29.16,29.02,29.16,6670.0,29.04,29.16,29.02,29.16,6670.0
2016-11-09 13:00:00,29.16,29.2,29.1,29.16,4835.0,29.16,29.2,29.1,29.16,4835.0
2016-11-09 13:05:00,29.16,29.2,29.06,29.1,6610.0,29.16,29.2,29.06,29.1,6610.0
2016-11-09 13:10:00,29.12,29.35,29.12,29.35,11991.0,29.12,29.35,29.12,29.35,11991.0
2016-11-09 13:15:00,29.34,29.35,29.16,29.23,7375.0,29.34,29.35,29.16,29.23,7375.0
2016-11-09 13:20:00,29.18,29.2,29.08,29.12,10700.0,29.18,29.2,29.08,29.12,10700.0
2016-11-09 13:25:00,29.18,29.2,29.09,29.16,10300.0,29.18,29.2,29.09,29.16,10300.0
2016-11-09 13:30:00,29.14,29.22,29.11,29.22,14996.0,29.14,29.22,29.11,29.22,14996.0
2016-11-09 13:35:00,29.23,29.23,29.14,29.14,9042.0,29.23,29.23,29.14,29.14,9042.0
2016-11-09 13:40:00,29.16,29.27,29.16,29.22,13948.0,29.16,29.27,29.16,29.22,13948.0
2016-11-09 13:45:00,29.22,29.24,29.15,29.22,5239.0,29.22,29.24,29.15,29.22,5239.0
2016-11-09 13:50:00,29.24,29.24,29.18,29.21,5954.0,29.24,29.24,29.18,29.21,5954.0
2016-11-09 13:55:00,29.19,29.2,29.04,29.06,12024.0,29.19,29.2,29.04,29.06,12024.0
2016-11-09 14:00:00,29.04,29.18,29.04,29.15,12338.0,29.04,29.18,29.04,29.15,12338.0
2016-11-09 14:05:00,29.15,29.2,29.14,29.16,15622.0,29.15,29.2,29.14,29.16,15622.0
2016-11-09 14:10:00,29.18,29.2,29.08,29.15,10316.0,29.18,29.2,29.08,29.15,10316.0
2016-11-09 14:15:00,29.15,29.2,29.1,29.2,3000.0,29.15,29.2,29.1,29.2,3000.0
2016-11-09 14:20:00,29.19,29.3,29.17,29.25,14798.0,29.19,29.3,29.17,29.25,14798.0
2016-11-09 14:25:00,29.28,29.32,29.21,29.26,4500.0,29.28,29.32,29.21,29.26,4500.0
2016-11-09 14:30:00,29.3,29.37,29.29,29.32,5216.0,29.3,29.37,29.29,29.32,5216.0
2016-11-09 14:35:00,29.32,29.33,29.27,29.32,16675.0,29.32,29.33,29.27,29.32,16675.0
2016-11-09 14:40:00,29.32,29.41,29.31,29.39,16054.0,29.32,29.41,29.31,29.39,16054.0
2016-11-09 14:45:00,29.4,29.47,29.38,29.43,12924.0,29.4,29.47,29.38,29.43,12924.0
2016-11-09 14:50:00,29.43,29.46,29.4,29.45,6700.0,29.43,29.46,29.4,29.45,6700.0
2016-11-09 14:55:00,29.44,29.49,29.41,29.45,21168.0,29.44,29.49,29.41,29.45,21168.0
2016-11-09 15:00:00,29.46,29.56,29.46,29.55,19736.0,29.46,29.56,29.46,29.55,19736.0
2016-11-09 15:05:00,29.56,29.6,29.54,29.6,14463.0,29.56,29.6,29.54,29.6,14463.0
2016-11-09 15:10:00,29.61,29.68,29.59,29.66,9541.0,29.61,29.68,29.59,29.66,9541.0
2016-11-09 15:15:00,29.65,29.71,29.62,29.7,25387.0,29.65,29.71,29.62,29.7,25387.0
2016-11-09 15:20:00,29.69,29.69,29.58,29.58,25089.0,29.69,29.69,29.58,29.58,25089.0
2016-11-09 15:25:00,29.61,29.65,29.57,29.57,12029.0,29.61,29.65,29.57,29.57,12029.0
2016-11-09 15:30:00,29.58,29.58,29.47,29.51,25276.0,29.58,29.58,29.47,29.51,25276.0
2016-11-09 15:35:00,29.51,29.53,29.44,29.48,27233.0,29.51,29.53,29.44,29.48,27233.0
2016-11-09 15:40:00,29.47,29.54,29.45,29.54,23005.0,29.47,29.54,29.45,29.54,23005.0
2016-11-09 15:45:00,29.53,29.53,29.45,29.5,22706.0,29.53,29.53,29.45,29.5,22706.0
2016-11-09 15:50:00,29.5,29.64,29.5,29.59,28174.0,29.5,29.64,29.5,29.59,28174.0
2016-11-09 15:55:00,29.58,29.64,29.52,29.61,63108.0,29.58,29.64,29.52,29.61,63108.0
2016-11-10 09:30:00,30.0,30.59,30.0,30.44,55842.0,30.0,30.59,30.0,30.44,55842.0
2016-11-10 09:35:00,30.44,31.0,30.4,30.9,59489.0,30.44,31.0,30.4,30.9,59489.0
2016-11-10 09:40:00,30.89,31.0,30.87,30.98,75419.0,30.89,31.0,30.87,30.98,75419.0
2016-11-10 09:45:00,30.95,31.14,30.87,31.13,116598.0,30.95,31.14,30.87,31.13,116598.0
2016-11-10 09:50:00,31.13,31.41,31.08,31.41,57366.0,31.13,31.41,31.08,31.41,57366.0
2016-11-10 09:55:00,31.45,31.49,31.07,31.24,74811.0,31.45,31.49,31.07,31.24,74811.0
2016-11-10 10:00:00,31.22,31.29,30.82,30.86,101910.0,31.22,31.29,30.82,30.86,101910.0
2016-11-10 10:05:00,30.86,31.36,30.67,31.28,126430.0,30.86,31.36,30.67,31.28,126430.0
2016-11-10 10:10:00,31.24,31.38,30.96,30.98,63137.0,31.24,31.38,30.96,30.98,63137.0
2016-11-10 10:15:00,31.05,31.31,31.03,31.21,79215.0,31.05,31.31,31.03,31.21,79215.0
2016-11-10 10:20:00,31.2,31.45,31.15,31.4,76606.0,31.2,31.45,31.15,31.4,76606.0
2016-11-10 10:25:00,31.39,31.56,31.26,31.56,40902.0,31.39,31.56,31.26,31.56,40902.0
2016-11-10 10:30:00,31.54,31.94,31.51,31.91,48817.0,31.54,31.94,31.51,31.91,48817.0
2016-11-10 10:35:00,31.93,31.95,31.48,31.5,71426.0,31.93,31.95,31.48,31.5,71426.0
2016-11-10 10:40:00,31.51,31.52,31.28,31.4,40381.0,31.51,31.52,31.28,31.4,40381.0
2016-11-10 10:45:00,31.42,31.48,31.31,31.36,42246.0,31.42,31.48,31.31,31.36,42246.0
2016-11-10 10:50:00,31.38,31.43,31.17,31.17,27261.0,31.38,31.43,31.17,31.17,27261.0
2016-11-10 10:55:00,31.17,31.22,31.01,31.12,16932.0,31.17,31.22,31.01,31.12,16932.0
2016-11-10 11:00:00,31.1,31.25,31.09,31.17,36783.0,31.1,31.25,31.09,31.17,36783.0
2016-11-10 11:05:00,31.16,31.24,31.13,31.17,28625.0,31.16,31.24,31.13,31.17,28625.0
2016-11-10 11:10:00,31.17,31.42,31.16,31.34,63404.0,31.17,31.42,31.16,31.34,63404.0
2016-11-10 11:15:00,31.37,31.44,31.25,31.27,31560.0,31.37,31.44,31.25,31.27,31560.0
2016-11-10 11:20:00,31.26,31.53,31.26,31.48,58119.0,31.26,31.53,31.26,31.48,58119.0
2016-11-10 11:25:00,31.48,31.53,31.3,31.34,21512.0,31.48,31.53,31.3,31.34,21512.0
2016-11-10 11:30:00,31.39,31.43,31.23,31.35,18029.0,31.39,31.43,31.23,31.35,18029.0
2016-11-10 11:35:00,31.31,31.31,31.01,31.22,23870.0,31.31,31.31,31.01,31.22,23870.0
2016-11-10 11:40:00,31.23,31.43,31.19,31.38,25855.0,31.23,31.43,31.19,31.38,25855.0
2016-11-10 11:45:00,31.41,31.46,31.3,31.33,19562.0,31.41,31.46,31.3,31.33,19562.0
2016-11-10 11:50:00,31.35,31.37,31.21,31.29,42673.0,31.35,31.37,31.21,31.29,42673.0
2016-11-10 11:55:00,31.3,31.31,31.09,31.26,23842.0,31.3,31.31,31.09,31.26,23842.0
2016-11-10 12:00:00,31.3,31.47,31.26,31.45,19047.0,31.3,31.47,31.26,31.45,19047.0
2016-11-10 12:05:00,31.4,31.52,31.3,31.35,31595.0,31.4,31.52,31.3,31.35,31595.0
2016-11-10 12:10:00,31.35,31.6,31.35,31.54,25008.0,31.35,31.6,31.35,31.54,25008.0
2016-11-10 12:15:00,31.53,31.69,31.47,31.58,32668.0,31.53,31.69,31.47,31.58,32668.0
2016-11-10 12:20:00,31.6,31.71,31.52,31.7,22621.0,31.6,31.71,31.52,31.7,22621.0
2016-11-10 12:25:00,31.7,31.75,31.66,31.7,52256.0,31.7,31.75,31.66,31.7,52256.0
2016-11-10 12:30:00,31.71,31.76,31.69,31.73,57823.0,31.71,31.76,31.69,31.73,57823.0
2016-11-10 12:35:00,31.75,31.76,31.69,31.74,20780.0,31.75,31.76,31.69,31.74,20780.0
2016-11-10 12:40:00,31.73,31.76,31.63,31.69,48498.0,31.73,31.76,31.63,31.69,48498.0
2016-11-10 12:45:00,31.67,31.76,31.65,31.76,18676.0,31.67,31.76,31.65,31.76,18676.0
2016-11-10 12:50:00,31.76,31.95,31.75,31.9,35763.0,31.76,31.95,31.75,31.9,35763.0
2016-11-10 12:55:00,31.9,31.95,31.88,31.92,29273.0,31.9,31.95,31.88,31.92,29273.0
2016-11-10 13:00:00,31.93,32.09,31.9,32.06,104133.0,31.93,32.09,31.9,32.06,104133.0
2016-11-10 13:05:00,32.08,32.54,32.07,32.53,57551.0,32.08,32.54,32.07,32.53,57551.0
2016-11-10 13:10:00,32.54,32.55,32.22,32.36,46758.0,32.54,32.55,32.22,32.36,46758.0
2016-11-10 13:15:00,32.37,32.49,32.27,32.32,52762.0,32.37,32.49,32.27,32.32,52762.0
2016-11-10 13:20:00,32.34,32.44,32.11,32.11,28739.0,32.34,32.44,32.11,32.11,28739.0
2016-11-10 13:25:00,32.16,32.16,31.91,32.07,36654.0,32.16,32.16,31.91,32.07,36654.0
2016-11-10 13:30:00,32.08,32.13,32.06,32.08,21521.0,32.08,32.13,32.06,32.08,21521.0
2016-11-10 13:35:00,32.09,32.15,32.05,32.07,35480.0,32.09,32.15,32.05,32.07,35480.0
2016-11-10 13:40:00,32.07,32.21,32.05,32.15,24454.0,32.07,32.21,32.05,32.15,24454.0
2016-11-10 13:45:00,32.16,32.52,32.05,32.33,127601.0,32.16,32.52,32.05,32.33,127601.0
2016-11-10 13:50:00,32.35,32.47,32.18,32.41,74263.0,32.35,32.47,32.18,32.41,74263.0
2016-11-10 13:55:00,32.41,32.44,32.32,32.42,27840.0,32.41,32.44,32.32,32.42,27840.0
2016-11-10 14:00:00,32.42,32.42,32.23,32.28,21311.0,32.42,32.42,32.23,32.28,21311.0
2016-11-10 14:05:00,32.29,32.31,31.99,32.04,35237.0,32.29,32.31,31.99,32.04,35237.0
2016-11-10 14:10:00,32.05,32.06,31.88,31.94,81341.0,32.05,32.06,31.88,31.94,81341.0
2016-11-10 14:15:00,31.94,31.95,31.78,31.85,26122.0,31.94,31.95,31.78,31.85,26122.0
2016-11-10 14:20:00,31.84,31.86,31.81,31.83,32709.0,31.84,31.86,31.81,31.83,32709.0
2016-11-10 14:25:00,31.84,31.86,31.72,31.77,29769.0,31.84,31.86,31.72,31.77,29769.0
2016-11-10 14:30:00,31.78,31.78,31.62,31.62,18257.0,31.78,31.78,31.62,31.62,18257.0
2016-11-10 14:35:00,31.6,31.61,31.41,31.51,60607.0,31.6,31.61,31.41,31.51,60607.0
2016-11-10 14:40:00,31.53,31.53,31.44,31.51,45882.0,31.53,31.53,31.44,31.51,45882.0
2016-11-10 14:45:00,31.52,31.53,31.44,31.51,36940.0,31.52,31.53,31.44,31.51,36940.0
2016-11-10 14:50:00,31.51,31.62,31.5,31.56,30981.0,31.51,31.62,31.5,31.56,30981.0
2016-11-10 14:55:00,31.55,31.57,31.45,31.54,20125.0,31.55,31.57,31.45,31.54,20125.0
2016-11-10 15:00:00,31.54,31.58,31.43,31.55,23070.0,31.54,31.58,31.43,31.55,23070.0
2016-11-10 15:05:00,31.56,31.6,31.52,31.59,12082.0,31.56,31.6,31.52,31.59,12082.0
2016-11-10 15:10:00,31.59,31.64,31.56,31.59,18702.0,31.59,31.64,31.56,31.59,18702.0
2016-11-10 15:15:00,31.59,31.74,31.59,31.69,30762.0,31.59,31.74,31.59,31.69,30762.0
2016-11-10 15:20:00,31.69,31.73,31.65,31.72,21770.0,31.69,31.73,31.65,31.72,21770.0
2016-11-10 15:25:00,31.72,31.76,31.58,31.64,45571.0,31.72,31.76,31.58,31.64,45571.0
2016-11-10 15:30:00,31.64,31.65,31.54,31.56,65141.0,31.64,31.65,31.54,31.56,65141.0
2016-11-10 15:35:00,31.56,31.59,31.53,31.54,57538.0,31.56,31.59,31.53,31.54,57538.0
2016-11-10 15:40:00,31.54,31.55,31.51,31.54,58624.0,31.54,31.55,31.51,31.54,58624.0
2016-11-10 15:45:00,31.55,31.61,31.52,31.58,67618.0,31.55,31.61,31.52,31.58,67618.0
2016-11-10 15:50:00,31.59,31.62,31.55,31.62,73111.0,31.59,31.62,31.55,31.62,73111.0
2016-11-10 15:55:00,31.62,31.63,31.47,31.48,154150.0,31.62,31.63,31.47,31.48,154150.0
2016-11-11 09:30:00,31.28,31.78,31.25,31.72,11507.0,31.28,31.78,31.25,31.72,11507.0
2016-11-11 09:35:00,31.53,31.71,31.38,31.71,7417.0,31.53,31.71,31.38,31.71,7417.0
2016-11-11 09:40:00,31.68,32.05,31.47,32.04,17483.0,31.68,32.05,31.47,32.04,17483.0
2016-11-11 09:45:00,31.99,32.04,31.79,31.9,32769.0,31.99,32.04,31.79,31.9,32769.0
2016-11-11 09:50:00,31.88,31.95,31.59,31.63,15059.0,31.88,31.95,31.59,31.63,15059.0
2016-11-11 09:55:00,31.62,31.62,31.28,31.49,18154.0,31.62,31.62,31.28,31.49,18154.0
2016-11-11 10:00:00,31.42,31.78,31.42,31.73,10005.0,31.42,31.78,31.42,31.73,10005.0
2016-11-11 10:05:00,31.76,31.84,31.54,31.59,28167.0,31.76,31.84,31.54,31.59,28167.0
2016-11-11 10:10:00,31.6,31.78,31.52,31.7,17588.0,31.6,31.78,31.52,31.7,17588.0
2016-11-11 10:15:00,31.7,31.73,31.35,31.35,8670.0,31.7,31.73,31.35,31.35,8670.0
2016-11-11 10:20:00,31.35,31.78,31.35,31.6,19350.0,31.35,31.78,31.35,31.6,19350.0
2016-11-11 10:25:00,31.64,31.64,31.39,31.6,24587.0,31.64,31.64,31.39,31.6,24587.0
2016-11-11 10:30:00,31.58,31.6,31.4,31.44,30642.0,31.58,31.6,31.4,31.44,30642.0
2016-11-11 10:35:00,31.4,31.4,31.13,31.23,11826.0,31.4,31.4,31.13,31.23,11826.0
2016-11-11 10:40:00,31.23,31.37,31.12,31.13,13135.0,31.23,31.37,31.12,31.13,13135.0
2016-11-11 10:45:00,31.16,31.17,31.03,31.09,7492.0,31.16,31.17,31.03,31.09,7492.0
2016-11-11 10:50:00,31.1,31.18,31.0,31.06,42420.0,31.1,31.18,31.0,31.06,42420.0
2016-11-11 10:55:00,31.04,31.19,30.96,31.16,21461.0,31.04,31.19,30.96,31.16,21461.0
2016-11-11 11:00:00,31.15,31.29,31.05,31.25,13198.0,31.15,31.29,31.05,31.25,13198.0
2016-11-11 11:05:00,31.24,31.26,31.14,31.17,10677.0,31.24,31.26,31.14,31.17,10677.0
2016-11-11 11:10:00,31.17,31.23,30.9,31.02,27944.0,31.17,31.23,30.9,31.02,27944.0
2016-11-11 11:15:00,30.98,31.04,30.9,31.01,38897.0,30.98,31.04,30.9,31.01,38897.0
2016-11-11 11:20:00,31.01,31.13,30.92,31.13,14071.0,31.01,31.13,30.92,31.13,14071.0
2016-11-11 11:25:00,31.13,31.16,31.03,31.03,6478.0,31.13,31.16,31.03,31.03,6478.0
2016-11-11 11:30:00,31.01,31.2,31.01,31.1,7095.0,31.01,31.2,31.01,31.1,7095.0
2016-11-11 11:35:00,31.14,31.28,31.14,31.24,12900.0,31.14,31.28,31.14,31.24,12900.0
2016-11-11 11:40:00,31.26,31.3,31.18,31.25,16387.0,31.26,31.3,31.18,31.25,16387.0
2016-11-11 11:45:00,31.26,31.32,31.18,31.19,15917.0,31.26,31.32,31.18,31.19,15917.0
2016-11-11 11:50:00,31.21,31.32,31.19,31.28,10756.0,31.21,31.32,31.19,31.28,10756.0
2016-11-11 11:55:00,31.3,31.56,31.3,31.43,15979.0,31.3,31.56,31.3,31.43,15979.0
2016-11-11 12:00:00,31.43,31.55,31.43,31.55,4309.0,31.43,31.55,31.43,31.55,4309.0
2016-11-11 12:05:00,31.53,31.67,31.52,31.64,6722.0,31.53,31.67,31.52,31.64,6722.0
2016-11-11 12:10:00,31.65,31.79,31.65,31.79,20462.0,31.65,31.79,31.65,31.79,20462.0
2016-11-11 12:15:00,31.82,31.82,31.68,31.72,14901.0,31.82,31.82,31.68,31.72,14901.0
2016-11-11 12:20:00,31.73,31.78,31.65,31.68,8920.0,31.73,31.78,31.65,31.68,8920.0
2016-11-11 12:25:00,31.66,31.69,31.6,31.63,12782.0,31.66,31.69,31.6,31.63,12782.0
2016-11-11 12:30:00,31.63,31.69,31.58,31.58,3687.0,31.63,31.69,31.58,31.58,3687.0
2016-11-11 12:35:00,31.61,31.68,31.57,31.64,10289.0,31.61,31.68,31.57,31.64,10289.0
2016-11-11 12:40:00,31.65,31.73,31.62,31.73,4924.0,31.65,31.73,31.62,31.73,4924.0
2016-11-11 12:45:00,31.74,31.78,31.63,31.63,3194.0,31.74,31.78,31.63,31.63,3194.0
2016-11-11 12:50:00,31.63,31.65,31.52,31.6,9995.0,31.63,31.65,31.52,31.6,9995.0
2016-11-11 12:55:00,31.6,31.64,31.59,31.62,4250.0,31.6,31.64,31.59,31.62,4250.0
2016-11-11 13:00:00,31.61,31.7,31.58,31.68,7613.0,31.61,31.7,31.58,31.68,7613.0
2016-11-11 13:05:00,31.73,31.82,31.67,31.81,6200.0,31.73,31.82,31.67,31.81,6200.0
2016-11-11 13:10:00,31.82,31.94,31.79,31.88,4800.0,31.82,31.94,31.79,31.88,4800.0
2016-11-11 13:15:00,31.91,32.03,31.9,31.92,24883.0,31.91,32.03,31.9,31.92,24883.0
2016-11-11 13:20:00,31.92,32.05,31.92,31.99,14035.0,31.92,32.05,31.92,31.99,14035.0
2016-11-11 13:25:00,31.99,32.05,31.97,32.0,6193.0,31.99,32.05,31.97,32.0,6193.0
2016-11-11 13:30:00,32.0,32.08,32.0,32.06,5699.0,32.0,32.08,32.0,32.06,5699.0
2016-11-11 13:35:00,32.05,32.11,31.84,31.84,42284.0,32.05,32.11,31.84,31.84,42284.0
2016-11-11 13:40:00,31.85,31.93,31.8,31.82,13054.0,31.85,31.93,31.8,31.82,13054.0
2016-11-11 13:45:00,31.82,31.87,31.75,31.84,11869.0,31.82,31.87,31.75,31.84,11869.0
2016-11-11 13:50:00,31.82,31.86,31.82,31.85,6298.0,31.82,31.86,31.82,31.85,6298.0
2016-11-11 13:55:00,31.85,31.87,31.78,31.78,9004.0,31.85,31.87,31.78,31.78,9004.0
2016-11-11 14:00:00,31.78,31.8,31.69,31.78,15000.0,31.78,31.8,31.69,31.78,15000.0
2016-11-11 14:05:00,31.81,31.86,31.75,31.85,22371.0,31.81,31.86,31.75,31.85,22371.0
2016-11-11 14:10:00,31.87,31.9,31.72,31.74,15822.0,31.87,31.9,31.72,31.74,15822.0
2016-11-11 14:15:00,31.76,31.84,31.73,31.73,11710.0,31.76,31.84,31.73,31.73,11710.0
2016-11-11 14:20:00,31.73,31.76,31.6,31.76,11659.0,31.73,31.76,31.6,31.76,11659.0
2016-11-11 14:25:00,31.74,31.78,31.73,31.74,2989.0,31.74,31.78,31.73,31.74,2989.0
2016-11-11 14:30:00,31.74,31.77,31.67,31.7,9389.0,31.74,31.77,31.67,31.7,9389.0
2016-11-11 14:35:00,31.69,31.74,31.61,31.65,4800.0,31.69,31.74,31.61,31.65,4800.0
2016-11-11 14:40:00,31.65,31.81,31.65,31.8,8620.0,31.65,31.81,31.65,31.8,8620.0
2016-11-11 14:45:00,31.79,31.8,31.66,31.69,3928.0,31.79,31.8,31.66,31.69,3928.0
2016-11-11 14:50:00,31.69,31.75,31.68,31.74,6888.0,31.69,31.75,31.68,31.74,6888.0
2016-11-11 14:55:00,31.71,31.75,31.65,31.69,11750.0,31.71,31.75,31.65,31.69,11750.0
2016-11-11 15:00:00,31.69,31.8,31.68,31.8,8190.0,31.69,31.8,31.68,31.8,8190.0
2016-11-11 15:05:00,31.76,31.83,31.73,31.83,4490.0,31.76,31.83,31.73,31.83,4490.0
2016-11-11 15:10:00,31.81,31.9,31.81,31.85,9365.0,31.81,31.9,31.81,31.85,9365.0
2016-11-11 15:15:00,31.89,31.94,31.87,31.93,3400.0,31.89,31.94,31.87,31.93,3400.0
2016-11-11 15:20:00,31.93,31.95,31.92,31.94,7460.0,31.93,31.95,31.92,31.94,7460.0
2016-11-11 15:25:00,31.96,31.98,31.93,31.98,5128.0,31.96,31.98,31.93,31.98,5128.0
2016-11-11 15:30:00,31.98,32.1,31.97,32.1,15785.0,31.98,32.1,31.97,32.1,15785.0
2016-11-11 15:35:00,32.1,32.11,31.97,31.97,19012.0,32.1,32.11,31.97,31.97,19012.0
2016-11-11 15:40:00,31.98,31.99,31.92,31.96,15099.0,31.98,31.99,31.92,31.96,15099.0
2016-11-11 15:45:00,31.97,32.04,31.93,31.97,41322.0,31.97,32.04,31.93,31.97,41322.0
2016-11-11 15:50:00,31.98,32.16,31.97,32.07,112966.0,31.98,32.16,31.97,32.07,112966.0
2016-11-11 15:55:00,32.07,32.11,31.96,32.03,68012.0,32.07,32.11,31.96,32.03,68012.0
2016-11-14 09:30:00,32.17,32.69,32.17,32.42,48553.0,32.17,32.69,32.17,32.42,48553.0
2016-11-14 09:35:00,32.42,32.55,32.24,32.29,43282.0,32.42,32.55,32.24,32.29,43282.0
2016-11-14 09:40:00,32.22,32.22,32.05,32.1,31394.0,32.22,32.22,32.05,32.1,31394.0
2016-11-14 09:45:00,32.21,32.24,32.08,32.16,67436.0,32.21,32.24,32.08,32.16,67436.0
2016-11-14 09:50:00,32.2,32.74,32.15,32.62,41236.0,32.2,32.74,32.15,32.62,41236.0
2016-11-14 09:55:00,32.67,32.77,32.25,32.36,72848.0,32.67,32.77,32.25,32.36,72848.0
2016-11-14 10:00:00,32.37,32.55,32.33,32.52,64556.0,32.37,32.55,32.33,32.52,64556.0
2016-11-14 10:05:00,32.52,32.62,32.48,32.55,32055.0,32.52,32.62,32.48,32.55,32055.0
2016-11-14 10:10:00,32.55,32.82,32.55,32.76,52186.0,32.55,32.82,32.55,32.76,52186.0
2016-11-14 10:15:00,32.77,33.19,32.76,33.13,31020.0,32.77,33.19,32.76,33.13,31020.0
2016-11-14 10:20:00,33.16,33.37,33.0,33.34,32096.0,33.16,33.37,33.0,33.34,32096.0
2016-11-14 10:25:00,33.35,33.97,33.31,33.72,73245.0,33.35,33.97,33.31,33.72,73245.0
2016-11-14 10:30:00,33.74,33.84,33.34,33.41,29879.0,33.74,33.84,33.34,33.41,29879.0
2016-11-14 10:35:00,33.45,33.57,33.41,33.48,13860.0,33.45,33.57,33.41,33.48,13860.0
2016-11-14 10:40:00,33.51,33.63,33.4,33.4,32760.0,33.51,33.63,33.4,33.4,32760.0
2016-11-14 10:45:00,33.42,33.5,33.37,33.47,29102.0,33.42,33.5,33.37,33.47,29102.0
2016-11-14 10:50:00,33.46,33.53,33.38,33.44,19995.0,33.46,33.53,33.38,33.44,19995.0
2016-11-14 10:55:00,33.4,33.5,33.34,33.35,13220.0,33.4,33.5,33.34,33.35,13220.0
2016-11-14 11:00:00,33.37,33.38,33.25,33.38,14717.0,33.37,33.38,33.25,33.38,14717.0
2016-11-14 11:05:00,33.37,33.42,33.3,33.42,64085.0,33.37,33.42,33.3,33.42,64085.0
2016-11-14 11:10:00,33.44,33.51,33.35,33.48,19040.0,33.44,33.51,33.35,33.48,19040.0
2016-11-14 11:15:00,33.48,33.63,33.47,33.61,33705.0,33.48,33.63,33.47,33.61,33705.0
2016-11-14 11:20:00,33.6,33.6,33.51,33.54,33942.0,33.6,33.6,33.51,33.54,33942.0
2016-11-14 11:25:00,33.54,33.55,33.33,33.38,37140.0,33.54,33.55,33.33,33.38,37140.0
2016-11-14 11:30:00,33.38,33.56,33.36,33.54,14691.0,33.38,33.56,33.36,33.54,14691.0
2016-11-14 11:35:00,33.57,33.65,33.45,33.51,65225.0,33.57,33.65,33.45,33.51,65225.0
2016-11-14 11:40:00,33.51,33.68,33.49,33.61,25329.0,33.51,33.68,33.49,33.61,25329.0
2016-11-14 11:45:00,33.61,33.8,33.57,33.78,22880.0,33.61,33.8,33.57,33.78,22880.0
2016-11-14 11:50:00,33.79,33.86,33.67,33.74,47741.0,33.79,33.86,33.67,33.74,47741.0
2016-11-14 11:55:00,33.72,33.9,33.71,33.79,18100.0,33.72,33.9,33.71,33.79,18100.0
2016-11-14 12:00:00,33.83,33.86,33.71,33.76,13002.0,33.83,33.86,33.71,33.76,13002.0
2016-11-14 12:05:00,33.77,33.78,33.66,33.7,15789.0,33.77,33.78,33.66,33.7,15789.0
2016-11-14 12:10:00,33.68,33.69,33.62,33.66,12917.0,33.68,33.69,33.62,33.66,12917.0
2016-11-14 12:15:00,33.65,33.79,33.62,33.71,35499.0,33.65,33.79,33.62,33.71,35499.0
2016-11-14 12:20:00,33.71,33.71,33.6,33.63,8929.0,33.71,33.71,33.6,33.63,8929.0
2016-11-14 12:25:00,33.64,33.64,33.37,33.4,26367.0,33.64,33.64,33.37,33.4,26367.0
2016-11-14 12:30:00,33.44,33.51,33.33,33.39,16172.0,33.44,33.51,33.33,33.39,16172.0
2016-11-14 12:35:00,33.43,33.51,33.36,33.51,24150.0,33.43,33.51,33.36,33.51,24150.0
2016-11-14 12:40:00,33.51,33.77,33.51,33.75,14877.0,33.51,33.77,33.51,33.75,14877.0
2016-11-14 12:45:00,33.76,33.87,33.75,33.8,21613.0,33.76,33.87,33.75,33.8,21613.0
2016-11-14 12:50:00,33.8,33.86,33.72,33.84,15604.0,33.8,33.86,33.72,33.84,15604.0
2016-11-14 12:55:00,33.83,33.85,33.78,33.85,21109.0,33.83,33.85,33.78,33.85,21109.0
2016-11-14 13:00:00,33.84,33.93,33.83,33.9,22121.0,33.84,33.93,33.83,33.9,22121.0
2016-11-14 13:05:00,33.93,33.97,33.89,33.96,13806.0,33.93,33.97,33.89,33.96,13806.0
2016-11-14 13:10:00,33.97,34.1,33.97,34.1,26212.0,33.97,34.1,33.97,34.1,26212.0
2016-11-14 13:15:00,34.11,34.2,34.11,34.18,18924.0,34.11,34.2,34.11,34.18,18924.0
2016-11-14 13:20:00,34.18,34.18,33.97,33.99,22621.0,34.18,34.18,33.97,33.99,22621.0
2016-11-14 13:25:00,33.98,34.03,33.95,33.99,14535.0,33.98,34.03,33.95,33.99,14535.0
2016-11-14 13:30:00,33.99,34.12,33.97,34.06,18247.0,33.99,34.12,33.97,34.06,18247.0
2016-11-14 13:35:00,34.07,34.12,34.03,34.12,17850.0,34.07,34.12,34.03,34.12,17850.0
2016-11-14 13:40:00,34.11,34.13,34.08,34.1,27699.0,34.11,34.13,34.08,34.1,27699.0
2016-11-14 13:45:00,34.1,34.13,34.05,34.06,33269.0,34.1,34.13,34.05,34.06,33269.0
2016-11-14 13:50:00,34.05,34.12,34.04,34.09,36041.0,34.05,34.12,34.04,34.09,36041.0
2016-11-14 13:55:00,34.1,34.11,34.06,34.1,15247.0,34.1,34.11,34.06,34.1,15247.0
2016-11-14 14:00:00,34.1,34.11,34.01,34.02,23134.0,34.1,34.11,34.01,34.02,23134.0
2016-11-14 14:05:00,34.01,34.12,33.98,34.12,28750.0,34.01,34.12,33.98,34.12,28750.0
2016-11-14 14:10:00,34.12,34.16,34.11,34.15,20075.0,34.12,34.16,34.11,34.15,20075.0
2016-11-14 14:15:00,34.15,34.22,34.11,34.14,29094.0,34.15,34.22,34.11,34.14,29094.0
2016-11-14 14:20:00,34.13,34.29,34.13,34.27,14098.0,34.13,34.29,34.13,34.27,14098.0
2016-11-14 14:25:00,34.26,34.27,34.2,34.24,11817.0,34.26,34.27,34.2,34.24,11817.0
2016-11-14 14:30:00,34.24,34.32,34.19,34.21,27182.0,34.24,34.32,34.19,34.21,27182.0
2016-11-14 14:35:00,34.19,34.19,34.11,34.16,24087.0,34.19,34.19,34.11,34.16,24087.0
2016-11-14 14:40:00,34.16,34.23,34.15,34.21,26367.0,34.16,34.23,34.15,34.21,26367.0
2016-11-14 14:45:00,34.2,34.26,34.18,34.25,18560.0,34.2,34.26,34.18,34.25,18560.0
2016-11-14 14:50:00,34.25,34.26,34.18,34.2,81064.0,34.25,34.26,34.18,34.2,81064.0
2016-11-14 14:55:00,34.18,34.25,34.15,34.25,57951.0,34.18,34.25,34.15,34.25,57951.0
2016-11-14 15:00:00,34.25,34.27,34.19,34.26,53945.0,34.25,34.27,34.19,34.26,53945.0
2016-11-14 15:05:00,34.26,34.27,34.2,34.27,25219.0,34.26,34.27,34.2,34.27,25219.0
2016-11-14 15:10:00,34.26,34.34,34.24,34.27,36074.0,34.26,34.34,34.24,34.27,36074.0
2016-11-14 15:15:00,34.27,34.28,34.16,34.18,42673.0,34.27,34.28,34.16,34.18,42673.0
2016-11-14 15:20:00,34.19,34.33,34.14,34.3,75161.0,34.19,34.33,34.14,34.3,75161.0
2016-11-14 15:25:00,34.31,34.31,34.16,34.17,45507.0,34.31,34.31,34.16,34.17,45507.0
2016-11-14 15:30:00,34.18,34.21,34.14,34.14,63996.0,34.18,34.21,34.14,34.14,63996.0
2016-11-14 15:35:00,34.14,34.34,34.14,34.32,35421.0,34.14,34.34,34.14,34.32,35421.0
2016-11-14 15:40:00,34.32,34.32,34.11,34.17,88696.0,34.32,34.32,34.11,34.17,88696.0
2016-11-14 15:45:00,34.19,34.89,34.17,34.86,216277.0,34.19,34.89,34.17,34.86,216277.0
2016-11-14 15:50:00,34.89,35.05,34.76,35.01,252414.0,34.89,35.05,34.76,35.01,252414.0
2016-11-14 15:55:00,35.0,35.01,34.64,34.69,311031.0,35.0,35.01,34.64,34.69,311031.0
2016-11-15 09:30:00,34.57,35.05,34.14,34.78,21334.0,34.57,35.05,34.14,34.78,21334.0
2016-11-15 09:35:00,34.89,34.93,34.18,34.19,25374.0,34.89,34.93,34.18,34.19,25374.0
2016-11-15 09:40:00,34.27,34.28,33.45,33.52,34348.0,34.27,34.28,33.45,33.52,34348.0
2016-11-15 09:45:00,33.57,33.66,33.28,33.32,37793.0,33.57,33.66,33.28,33.32,37793.0
2016-11-15 09:50:00,33.35,34.01,33.34,33.78,28856.0,33.35,34.01,33.34,33.78,28856.0
2016-11-15 09:55:00,33.76,33.76,33.31,33.44,8994.0,33.76,33.76,33.31,33.44,8994.0
2016-11-15 10:00:00,33.44,33.87,33.4,33.78,14186.0,33.44,33.87,33.4,33.78,14186.0
2016-11-15 10:05:00,33.78,33.95,33.78,33.86,15200.0,33.78,33.95,33.78,33.86,15200.0
2016-11-15 10:10:00,33.88,33.93,33.7,33.76,8945.0,33.88,33.93,33.7,33.76,8945.0
2016-11-15 10:15:00,33.72,34.12,33.69,34.06,17011.0,33.72,34.12,33.69,34.06,17011.0
2016-11-15 10:20:00,34.11,34.16,34.04,34.14,13555.0,34.11,34.16,34.04,34.14,13555.0
2016-11-15 10:25:00,34.14,34.23,34.11,34.23,16668.0,34.14,34.23,34.11,34.23,16668.0
2016-11-15 10:30:00,34.2,34.2,33.94,33.99,9984.0,34.2,34.2,33.94,33.99,9984.0
2016-11-15 10:35:00,34.0,34.07,33.96,33.96,6815.0,34.0,34.07,33.96,33.96,6815.0
2016-11-15 10:40:00,33.96,34.02,33.94,34.01,13777.0,33.96,34.02,33.94,34.01,13777.0
2016-11-15 10:45:00,34.01,34.08,33.97,34.05,14558.0,34.01,34.08,33.97,34.05,14558.0
2016-11-15 10:50:00,34.03,34.13,34.01,34.13,27650.0,34.03,34.13,34.01,34.13,27650.0
2016-11-15 10:55:00,34.15,34.16,33.66,33.66,45890.0,34.15,34.16,33.66,33.66,45890.0
2016-11-15 11:00:00,33.69,33.77,33.63,33.68,29717.0,33.69,33.77,33.63,33.68,29717.0
2016-11-15 11:05:00,33.68,33.74,33.65,33.65,5730.0,33.68,33.74,33.65,33.65,5730.0
2016-11-15 11:10:00,33.67,33.72,33.57,33.61,15001.0,33.67,33.72,33.57,33.61,15001.0
2016-11-15 11:15:00,33.61,33.66,33.54,33.58,7091.0,33.61,33.66,33.54,33.58,7091.0
2016-11-15 11:20:00,33.58,33.73,33.51,33.51,9226.0,33.58,33.73,33.51,33.51,9226.0
2016-11-15 11:25:00,33.52,33.53,33.37,33.42,19722.0,33.52,33.53,33.37,33.42,19722.0
2016-11-15 11:30:00,33.41,33.47,33.35,33.41,12458.0,33.41,33.47,33.35,33.41,12458.0
2016-11-15 11:35:00,33.39,33.45,33.3,33.34,10003.0,33.39,33.45,33.3,33.34,10003.0
2016-11-15 11:40:00,33.33,33.34,33.16,33.19,38769.0,33.33,33.34,33.16,33.19,38769.0
2016-11-15 11:45:00,33.21,33.3,33.08,33.08,17790.0,33.21,33.3,33.08,33.08,17790.0
2016-11-15 11:50:00,33.1,33.1,32.87,32.87,46318.0,33.1,33.1,32.87,32.87,46318.0
2016-11-15 11:55:00,32.88,33.0,32.84,32.97,31074.0,32.88,33.0,32.84,32.97,31074.0
2016-11-15 12:00:00,32.94,32.99,32.86,32.95,36477.0,32.94,32.99,32.86,32.95,36477.0
2016-11-15 12:05:00,32.95,33.03,32.9,32.99,17908.0,32.95,33.03,32.9,32.99,17908.0
2016-11-15 12:10:00,32.99,33.08,32.93,33.08,13647.0,32.99,33.08,32.93,33.08,13647.0
2016-11-15 12:15:00,33.06,33.09,32.97,32.99,17283.0,33.06,33.09,32.97,32.99,17283.0
2016-11-15 12:20:00,32.98,33.04,32.95,33.03,5570.0,32.98,33.04,32.95,33.03,5570.0
2016-11-15 12:25:00,33.04,33.07,32.99,33.07,9723.0,33.04,33.07,32.99,33.07,9723.0
2016-11-15 12:30:00,33.07,33.1,33.02,33.09,16649.0,33.07,33.1,33.02,33.09,16649.0
2016-11-15 12:35:00,33.11,33.32,33.1,33.3,11323.0,33.11,33.32,33.1,33.3,11323.0
2016-11-15 12:40:00,33.31,33.35,33.27,33.29,10200.0,33.31,33.35,33.27,33.29,10200.0
2016-11-15 12:45:00,33.29,33.43,33.28,33.38,20458.0,33.29,33.43,33.28,33.38,20458.0
2016-11-15 12:50:00,33.39,33.4,33.25,33.27,11032.0,33.39,33.4,33.25,33.27,11032.0
2016-11-15 12:55:00,33.27,33.45,33.26,33.39,19038.0,33.27,33.45,33.26,33.39,19038.0
2016-11-15 13:00:00,33.39,33.49,33.39,33.49,4775.0,33.39,33.49,33.39,33.49,4775.0
2016-11-15 13:05:00,33.49,33.57,33.49,33.55,39746.0,33.49,33.57,33.49,33.55,39746.0
2016-11-15 13:10:00,33.55,33.61,33.54,33.59,21556.0,33.55,33.61,33.54,33.59,21556.0
2016-11-15 13:15:00,33.59,33.74,33.59,33.74,22754.0,33.59,33.74,33.59,33.74,22754.0
2016-11-15 13:20:00,33.71,33.75,33.66,33.75,8301.0,33.71,33.75,33.66,33.75,8301.0
2016-11-15 13:25:00,33.74,33.82,33.62,33.63,19465.0,33.74,33.82,33.62,33.63,19465.0
2016-11-15 13:30:00,33.6,33.64,33.54,33.63,13056.0,33.6,33.64,33.54,33.63,13056.0
2016-11-15 13:35:00,33.6,33.6,33.49,33.55,6984.0,33.6,33.6,33.49,33.55,6984.0
2016-11-15 13:40:00,33.56,33.57,33.52,33.52,8105.0,33.56,33.57,33.52,33.52,8105.0
2016-11-15 13:45:00,33.53,33.56,33.4,33.48,13985.0,33.53,33.56,33.4,33.48,13985.0
2016-11-15 13:50:00,33.49,33.5,33.43,33.49,7711.0,33.49,33.5,33.43,33.49,7711.0
2016-11-15 13:55:00,33.46,33.52,33.44,33.44,7011.0,33.46,33.52,33.44,33.44,7011.0
2016-11-15 14:00:00,33.46,33.51,33.44,33.46,10422.0,33.46,33.51,33.44,33.46,10422.0
2016-11-15 14:05:00,33.47,33.63,33.47,33.56,21236.0,33.47,33.63,33.47,33.56,21236.0
2016-11-15 14:10:00,33.55,33.59,33.53,33.55,13962.0,33.55,33.59,33.53,33.55,13962.0
2016-11-15 14:15:00,33.54,33.59,33.47,33.58,10940.0,33.54,33.59,33.47,33.58,10940.0
2016-11-15 14:20:00,33.58,33.79,33.58,33.78,20986.0,33.58,33.79,33.58,33.78,20986.0
2016-11-15 14:25:00,33.77,33.9,33.74,33.82,23733.0,33.77,33.9,33.74,33.82,23733.0
2016-11-15 14:30:00,33.83,33.87,33.71,33.77,17103.0,33.83,33.87,33.71,33.77,17103.0
2016-11-15 14:35:00,33.76,33.81,33.62,33.62,14739.0,33.76,33.81,33.62,33.62,14739.0
2016-11-15 14:40:00,33.62,33.73,33.53,33.73,35439.0,33.62,33.73,33.53,33.73,35439.0
2016-11-15 14:45:00,33.73,33.76,33.67,33.76,12581.0,33.73,33.76,33.67,33.76,12581.0
2016-11-15 14:50:00,33.74,33.75,33.54,33.64,24704.0,33.74,33.75,33.54,33.64,24704.0
2016-11-15 14:55:00,33.66,33.68,33.57,33.62,5847.0,33.66,33.68,33.57,33.62,5847.0
2016-11-15 15:00:00,33.62,33.63,33.57,33.57,7175.0,33.62,33.63,33.57,33.57,7175.0
2016-11-15 15:05:00,33.53,33.53,33.47,33.48,12927.0,33.53,33.53,33.47,33.48,12927.0
2016-11-15 15:10:00,33.48,33.52,33.47,33.51,8692.0,33.48,33.52,33.47,33.51,8692.0
2016-11-15 15:15:00,33.51,33.55,33.48,33.49,8012.0,33.51,33.55,33.48,33.49,8012.0
2016-11-15 15:20:00,33.48,33.51,33.45,33.45,9524.0,33.48,33.51,33.45,33.45,9524.0
2016-11-15 15:25:00,33.46,33.58,33.42,33.57,35757.0,33.46,33.58,33.42,33.57,35757.0
2016-11-15 15:30:00,33.56,33.57,33.51,33.53,24587.0,33.56,33.57,33.51,33.53,24587.0
2016-11-15 15:35:00,33.53,33.64,33.5,33.64,18205.0,33.53,33.64,33.5,33.64,18205.0
2016-11-15 15:40:00,33.64,33.72,33.63,33.7,26185.0,33.64,33.72,33.63,33.7,26185.0
2016-11-15 15:45:00,33.68,33.71,33.52,33.52,13486.0,33.68,33.71,33.52,33.52,13486.0
2016-11-15 15:50:00,33.52,33.6,33.47,33.48,32404.0,33.52,33.6,33.47,33.48,32404.0
2016-11-15 15:55:00,33.48,33.53,33.14,33.33,217530.0,33.48,33.53,33.14,33.33,217530.0
2016-11-16 09:30:00,33.06,33.31,33.0,33.16,15754.0,33.06,33.31,33.0,33.16,15754.0
2016-11-16 09:35:00,33.27,33.43,33.12,33.43,13858.0,33.27,33.43,33.12,33.43,13858.0
2016-11-16 09:40:00,33.45,33.55,33.18,33.35,8072.0,33.45,33.55,33.18,33.35,8072.0
2016-11-16 09:45:00,33.35,33.43,33.2,33.39,11504.0,33.35,33.43,33.2,33.39,11504.0
2016-11-16 09:50:00,33.42,34.05,33.39,34.05,19825.0,33.42,34.05,33.39,34.05,19825.0
2016-11-16 09:55:00,33.98,34.13,33.61,33.61,48730.0,33.98,34.13,33.61,33.61,48730.0
2016-11-16 10:00:00,33.69,33.87,33.41,33.8,45319.0,33.69,33.87,33.41,33.8,45319.0
2016-11-16 10:05:00,33.79,34.1,33.73,34.04,25736.0,33.79,34.1,33.73,34.04,25736.0
2016-11-16 10:10:00,34.08,34.1,33.84,33.99,14657.0,34.08,34.1,33.84,33.99,14657.0
2016-11-16 10:15:00,33.94,33.98,33.85,33.97,12797.0,33.94,33.98,33.85,33.97,12797.0
2016-11-16 10:20:00,34.01,34.24,33.93,34.24,19772.0,34.01,34.24,33.93,34.24,19772.0
2016-11-16 10:25:00,34.21,34.4,34.17,34.4,62230.0,34.21,34.4,34.17,34.4,62230.0
2016-11-16 10:30:00,34.4,34.5,34.3,34.38,51527.0,34.4,34.5,34.3,34.38,51527.0
2016-11-16 10:35:00,34.41,34.64,34.4,34.62,20866.0,34.41,34.64,34.4,34.62,20866.0
2016-11-16 10:40:00,34.65,34.75,34.58,34.64,43781.0,34.65,34.75,34.58,34.64,43781.0
2016-11-16 10:45:00,34.61,34.65,34.25,34.27,53564.0,34.61,34.65,34.25,34.27,53564.0
2016-11-16 10:50:00,34.25,34.29,33.95,33.96,24372.0,34.25,34.29,33.95,33.96,24372.0
2016-11-16 10:55:00,33.95,34.19,33.91,34.15,17700.0,33.95,34.19,33.91,34.15,17700.0
2016-11-16 11:00:00,34.16,34.22,34.15,34.2,15139.0,34.16,34.22,34.15,34.2,15139.0
2016-11-16 11:05:00,34.23,34.39,34.21,34.28,13147.0,34.23,34.39,34.21,34.28,13147.0
2016-11-16 11:10:00,34.3,34.31,34.15,34.2,30250.0,34.3,34.31,34.15,34.2,30250.0
2016-11-16 11:15:00,34.2,34.25,34.11,34.16,15501.0,34.2,34.25,34.11,34.16,15501.0
2016-11-16 11:20:00,34.17,34.21,34.05,34.09,27387.0,34.17,34.21,34.05,34.09,27387.0
2016-11-16 11:25:00,34.11,34.22,34.11,34.22,11280.0,34.11,34.22,34.11,34.22,11280.0
2016-11-16 11:30:00,34.23,34.23,34.07,34.12,8540.0,34.23,34.23,34.07,34.12,8540.0
2016-11-16 11:35:00,34.08,34.19,34.02,34.12,23082.0,34.08,34.19,34.02,34.12,23082.0
2016-11-16 11:40:00,34.11,34.23,34.09,34.12,12702.0,34.11,34.23,34.09,34.12,12702.0
2016-11-16 11:45:00,34.06,34.23,34.04,34.14,6868.0,34.06,34.23,34.04,34.14,6868.0
2016-11-16 11:50:00,34.1,34.13,34.0,34.13,10904.0,34.1,34.13,34.0,34.13,10904.0
2016-11-16 11:55:00,34.1,34.12,33.98,34.0,10301.0,34.1,34.12,33.98,34.0,10301.0
2016-11-16 12:00:00,34.04,34.14,34.04,34.14,16705.0,34.04,34.14,34.04,34.14,16705.0
2016-11-16 12:05:00,34.14,34.15,34.07,34.08,7050.0,34.14,34.15,34.07,34.08,7050.0
2016-11-16 12:10:00,34.1,34.22,34.1,34.12,22466.0,34.1,34.22,34.1,34.12,22466.0
2016-11-16 12:15:00,34.08,34.17,34.08,34.09,13456.0,34.08,34.17,34.08,34.09,13456.0
2016-11-16 12:20:00,34.08,34.13,34.05,34.08,12583.0,34.08,34.13,34.05,34.08,12583.0
2016-11-16 12:25:00,34.1,34.18,34.06,34.18,6640.0,34.1,34.18,34.06,34.18,6640.0
2016-11-16 12:30:00,34.18,34.2,34.12,34.14,8774.0,34.18,34.2,34.12,34.14,8774.0
2016-11-16 12:35:00,34.15,34.18,34.06,34.17,9977.0,34.15,34.18,34.06,34.17,9977.0
2016-11-16 12:40:00,34.12,34.17,34.06,34.1,28248.0,34.12,34.17,34.06,34.1,28248.0
2016-11-16 12:45:00,34.11,34.14,34.08,34.13,11090.0,34.11,34.14,34.08,34.13,11090.0
2016-11-16 12:50:00,34.14,34.18,34.11,34.14,5516.0,34.14,34.18,34.11,34.14,5516.0
2016-11-16 12:55:00,34.16,34.28,34.1,34.24,11510.0,34.16,34.28,34.1,34.24,11510.0
2016-11-16 13:00:00,34.27,34.34,34.22,34.31,21235.0,34.27,34.34,34.22,34.31,21235.0
2016-11-16 13:05:00,34.31,34.33,34.26,34.27,5417.0,34.31,34.33,34.26,34.27,5417.0
2016-11-16 13:10:00,34.27,34.34,34.24,34.24,8102.0,34.27,34.34,34.24,34.24,8102.0
2016-11-16 13:15:00,34.25,34.29,34.13,34.17,17203.0,34.25,34.29,34.13,34.17,17203.0
2016-11-16 13:20:00,34.21,34.39,34.21,34.34,9728.0,34.21,34.39,34.21,34.34,9728.0
2016-11-16 13:25:00,34.35,34.35,34.25,34.31,11691.0,34.35,34.35,34.25,34.31,11691.0
2016-11-16 13:30:00,34.32,34.37,34.3,34.35,5350.0,34.32,34.37,34.3,34.35,5350.0
2016-11-16 13:35:00,34.33,34.33,34.27,34.3,5546.0,34.33,34.33,34.27,34.3,5546.0
2016-11-16 13:40:00,34.27,34.31,34.26,34.31,7432.0,34.27,34.31,34.26,34.31,7432.0
2016-11-16 13:45:00,34.31,34.37,34.31,34.34,7989.0,34.31,34.37,34.31,34.34,7989.0
2016-11-16 13:50:00,34.35,34.57,34.34,34.44,19685.0,34.35,34.57,34.34,34.44,19685.0
2016-11-16 13:55:00,34.46,34.55,34.45,34.48,5548.0,34.46,34.55,34.45,34.48,5548.0
2016-11-16 14:00:00,34.45,34.48,34.22,34.4,20223.0,34.45,34.48,34.22,34.4,20223.0
2016-11-16 14:05:00,34.36,34.53,34.32,34.49,21278.0,34.36,34.53,34.32,34.49,21278.0
2016-11-16 14:10:00,34.49,34.55,34.39,34.48,31552.0,34.49,34.55,34.39,34.48,31552.0
2016-11-16 14:15:00,34.49,34.56,34.39,34.39,5751.0,34.49,34.56,34.39,34.39,5751.0
2016-11-16 14:20:00,34.34,34.39,34.26,34.29,8176.0,34.34,34.39,34.26,34.29,8176.0
2016-11-16 14:25:00,34.26,34.34,34.24,34.34,2982.0,34.26,34.34,34.24,34.34,2982.0
2016-11-16 14:30:00,34.34,34.41,34.33,34.33,5867.0,34.34,34.41,34.33,34.33,5867.0
2016-11-16 14:35:00,34.35,34.4,34.35,34.38,2105.0,34.35,34.4,34.35,34.38,2105.0
2016-11-16 14:40:00,34.34,34.48,34.32,34.32,8277.0,34.34,34.48,34.32,34.32,8277.0
2016-11-16 14:45:00,34.33,34.44,34.3,34.4,6753.0,34.33,34.44,34.3,34.4,6753.0
2016-11-16 14:50:00,34.37,34.41,34.32,34.37,4500.0,34.37,34.41,34.32,34.37,4500.0
2016-11-16 14:55:00,34.37,34.47,34.37,34.46,9280.0,34.37,34.47,34.37,34.46,9280.0
2016-11-16 15:00:00,34.46,34.48,34.37,34.42,7323.0,34.46,34.48,34.37,34.42,7323.0
2016-11-16 15:05:00,34.42,34.46,34.36,34.37,8721.0,34.42,34.46,34.36,34.37,8721.0
2016-11-16 15:10:00,34.37,34.41,34.3,34.33,20752.0,34.37,34.41,34.3,34.33,20752.0
2016-11-16 15:15:00,34.34,34.37,34.28,34.36,8100.0,34.34,34.37,34.28,34.36,8100.0
2016-11-16 15:20:00,34.35,34.37,34.3,34.3,9832.0,34.35,34.37,34.3,34.3,9832.0
2016-11-16 15:25:00,34.3,34.33,34.27,34.29,10541.0,34.3,34.33,34.27,34.29,10541.0
2016-11-16 15:30:00,34.3,34.32,34.24,34.24,12016.0,34.3,34.32,34.24,34.24,12016.0
2016-11-16 15:35:00,34.24,34.31,34.23,34.28,16796.0,34.24,34.31,34.23,34.28,16796.0
2016-11-16 15:40:00,34.28,34.34,34.26,34.28,21128.0,34.28,34.34,34.26,34.28,21128.0
2016-11-16 15:45:00,34.29,34.29,34.21,34.21,26184.0,34.29,34.29,34.21,34.21,26184.0
2016-11-16 15:50:00,34.22,34.24,34.14,34.16,28643.0,34.22,34.24,34.14,34.16,28643.0
2016-11-16 15:55:00,34.16,34.24,34.13,34.19,60040.0,34.16,34.24,34.13,34.19,60040.0
2016-11-17 09:30:00,34.07,34.2,33.94,34.19,22808.0,34.07,34.2,33.94,34.19,22808.0
2016-11-17 09:35:00,34.3,34.38,34.1,34.25,8519.0,34.3,34.38,34.1,34.25,8519.0
2016-11-17 09:40:00,34.4,34.48,34.2,34.37,12609.0,34.4,34.48,34.2,34.37,12609.0
2016-11-17 09:45:00,34.37,34.51,34.34,34.51,14610.0,34.37,34.51,34.34,34.51,14610.0
2016-11-17 09:50:00,34.5,34.54,34.4,34.44,6633.0,34.5,34.54,34.4,34.44,6633.0
2016-11-17 09:55:00,34.39,34.8,34.37,34.75,15469.0,34.39,34.8,34.37,34.75,15469.0
2016-11-17 10:00:00,34.77,34.99,34.72,34.87,25201.0,34.77,34.99,34.72,34.87,25201.0
2016-11-17 10:05:00,34.88,35.1,34.85,34.85,45379.0,34.88,35.1,34.85,34.85,45379.0
2016-11-17 10:10:00,34.88,35.1,34.84,34.89,77627.0,34.88,35.1,34.84,34.89,77627.0
2016-11-17 10:15:00,34.88,34.95,34.63,34.7,30815.0,34.88,34.95,34.63,34.7,30815.0
2016-11-17 10:20:00,34.69,34.69,34.33,34.36,13794.0,34.69,34.69,34.33,34.36,13794.0
2016-11-17 10:25:00,34.39,34.43,34.16,34.28,26134.0,34.39,34.43,34.16,34.28,26134.0
2016-11-17 10:30:00,34.27,34.31,34.17,34.21,27500.0,34.27,34.31,34.17,34.21,27500.0
2016-11-17 10:35:00,34.21,34.25,33.9,33.93,48259.0,34.21,34.25,33.9,33.93,48259.0
2016-11-17 10:40:00,33.9,33.92,33.62,33.8,18446.0,33.9,33.92,33.62,33.8,18446.0
2016-11-17 10:45:00,33.8,33.87,33.7,33.77,21548.0,33.8,33.87,33.7,33.77,21548.0
2016-11-17 10:50:00,33.75,33.77,33.51,33.52,8873.0,33.75,33.77,33.51,33.52,8873.0
2016-11-17 10:55:00,33.55,33.71,33.54,33.64,12604.0,33.55,33.71,33.54,33.64,12604.0
2016-11-17 11:00:00,33.64,33.69,33.6,33.68,27634.0,33.64,33.69,33.6,33.68,27634.0
2016-11-17 11:05:00,33.68,33.84,33.66,33.83,28050.0,33.68,33.84,33.66,33.83,28050.0
2016-11-17 11:10:00,33.84,34.08,33.8,34.08,23578.0,33.84,34.08,33.8,34.08,23578.0
2016-11-17 11:15:00,34.04,34.11,33.97,34.01,9774.0,34.04,34.11,33.97,34.01,9774.0
2016-11-17 11:20:00,34.0,34.06,33.94,34.05,9866.0,34.0,34.06,33.94,34.05,9866.0
2016-11-17 11:25:00,34.03,34.04,33.85,33.88,10603.0,34.03,34.04,33.85,33.88,10603.0
2016-11-17 11:30:00,33.87,33.95,33.85,33.85,3489.0,33.87,33.95,33.85,33.85,3489.0
2016-11-17 11:35:00,33.85,33.88,33.79,33.86,4275.0,33.85,33.88,33.79,33.86,4275.0
2016-11-17 11:40:00,33.84,34.04,33.82,33.95,4742.0,33.84,34.04,33.82,33.95,4742.0
2016-11-17 11:45:00,33.92,34.0,33.83,33.88,6700.0,33.92,34.0,33.83,33.88,6700.0
2016-11-17 11:50:00,33.91,34.02,33.88,33.93,21553.0,33.91,34.02,33.88,33.93,21553.0
2016-11-17 11:55:00,33.9,33.99,33.84,33.9,3133.0,33.9,33.99,33.84,33.9,3133.0
2016-11-17 12:00:00,33.91,34.04,33.89,34.02,6993.0,33.91,34.04,33.89,34.02,6993.0
2016-11-17 12:05:00,34.04,34.09,33.97,34.01,8750.0,34.04,34.09,33.97,34.01,8750.0
2016-11-17 12:10:00,34.01,34.13,33.97,34.12,20766.0,34.01,34.13,33.97,34.12,20766.0
2016-11-17 12:15:00,34.14,34.14,34.0,34.02,2800.0,34.14,34.14,34.0,34.02,2800.0
2016-11-17 12:20:00,34.03,34.09,34.03,34.09,6200.0,34.03,34.09,34.03,34.09,6200.0
2016-11-17 12:25:00,34.07,34.09,34.01,34.07,5388.0,34.07,34.09,34.01,34.07,5388.0
2016-11-17 12:30:00,34.07,34.15,34.04,34.13,9501.0,34.07,34.15,34.04,34.13,9501.0
2016-11-17 12:35:00,34.08,34.13,34.04,34.1,3850.0,34.08,34.13,34.04,34.1,3850.0
2016-11-17 12:40:00,34.07,34.41,34.0,34.31,46649.0,34.07,34.41,34.0,34.31,46649.0
2016-11-17 12:45:00,34.31,34.31,34.17,34.3,8000.0,34.31,34.31,34.17,34.3,8000.0
2016-11-17 12:50:00,34.27,34.41,34.27,34.41,11989.0,34.27,34.41,34.27,34.41,11989.0
2016-11-17 12:55:00,34.37,34.41,34.27,34.27,2700.0,34.37,34.41,34.27,34.27,2700.0
2016-11-17 13:00:00,34.32,34.33,34.26,34.26,2600.0,34.32,34.33,34.26,34.26,2600.0
2016-11-17 13:05:00,34.26,34.42,34.25,34.36,19917.0,34.26,34.42,34.25,34.36,19917.0
2016-11-17 13:10:00,34.34,34.41,34.34,34.41,5000.0,34.34,34.41,34.34,34.41,5000.0
2016-11-17 13:15:00,34.38,34.43,34.35,34.43,6400.0,34.38,34.43,34.35,34.43,6400.0
2016-11-17 13:20:00,34.39,34.46,34.39,34.39,4318.0,34.39,34.46,34.39,34.39,4318.0
2016-11-17 13:25:00,34.38,34.41,34.29,34.32,19325.0,34.38,34.41,34.29,34.32,19325.0
2016-11-17 13:30:00,34.32,34.4,34.32,34.34,9000.0,34.32,34.4,34.32,34.34,9000.0
2016-11-17 13:35:00,34.34,34.44,34.3,34.31,50956.0,34.34,34.44,34.3,34.31,50956.0
2016-11-17 13:40:00,34.31,34.34,34.26,34.29,8700.0,34.31,34.34,34.26,34.29,8700.0
2016-11-17 13:45:00,34.26,34.29,34.22,34.25,16332.0,34.26,34.29,34.22,34.25,16332.0
2016-11-17 13:50:00,34.25,34.27,34.13,34.13,5655.0,34.25,34.27,34.13,34.13,5655.0
2016-11-17 13:55:00,34.18,34.31,34.15,34.25,9212.0,34.18,34.31,34.15,34.25,9212.0
2016-11-17 14:00:00,34.26,34.32,34.18,34.19,7798.0,34.26,34.32,34.18,34.19,7798.0
2016-11-17 14:05:00,34.18,34.22,34.08,34.2,8981.0,34.18,34.22,34.08,34.2,8981.0
2016-11-17 14:10:00,34.22,34.26,34.17,34.21,5672.0,34.22,34.26,34.17,34.21,5672.0
2016-11-17 14:15:00,34.21,34.33,34.21,34.29,14681.0,34.21,34.33,34.21,34.29,14681.0
2016-11-17 14:20:00,34.27,34.37,34.11,34.36,37951.0,34.27,34.37,34.11,34.36,37951.0
2016-11-17 14:25:00,34.37,34.37,34.3,34.35,5831.0,34.37,34.37,34.3,34.35,5831.0
2016-11-17 14:30:00,34.34,34.35,34.1,34.1,9586.0,34.34,34.35,34.1,34.1,9586.0
2016-11-17 14:35:00,34.15,34.18,33.98,34.06,32244.0,34.15,34.18,33.98,34.06,32244.0
2016-11-17 14:40:00,34.07,34.14,34.03,34.08,11792.0,34.07,34.14,34.03,34.08,11792.0
2016-11-17 14:45:00,34.05,34.11,33.91,33.97,10262.0,34.05,34.11,33.91,33.97,10262.0
2016-11-17 14:50:00,33.98,34.0,33.92,33.92,7200.0,33.98,34.0,33.92,33.92,7200.0
2016-11-17 14:55:00,33.93,34.26,33.93,34.21,25093.0,33.93,34.26,33.93,34.21,25093.0
2016-11-17 15:00:00,34.21,34.36,34.19,34.27,18044.0,34.21,34.36,34.19,34.27,18044.0
2016-11-17 15:05:00,34.29,34.35,34.24,34.27,26050.0,34.29,34.35,34.24,34.27,26050.0
2016-11-17 15:10:00,34.27,34.43,34.27,34.39,27966.0,34.27,34.43,34.27,34.39,27966.0
2016-11-17 15:15:00,34.39,34.4,34.34,34.35,10398.0,34.39,34.4,34.34,34.35,10398.0
2016-11-17 15:20:00,34.36,34.46,34.34,34.46,13708.0,34.36,34.46,34.34,34.46,13708.0
2016-11-17 15:25:00,34.46,34.49,34.42,34.46,12256.0,34.46,34.49,34.42,34.46,12256.0
2016-11-17 15:30:00,34.45,34.47,34.41,34.46,15340.0,34.45,34.47,34.41,34.46,15340.0
2016-11-17 15:35:00,34.47,34.64,34.47,34.6,48553.0,34.47,34.64,34.47,34.6,48553.0
2016-11-17 15:40:00,34.6,34.68,34.59,34.62,31214.0,34.6,34.68,34.59,34.62,31214.0
2016-11-17 15:45:00,34.62,34.85,34.6,34.68,76457.0,34.62,34.85,34.6,34.68,76457.0
2016-11-17 15:50:00,34.66,34.7,34.64,34.64,49948.0,34.66,34.7,34.64,34.64,49948.0
2016-11-17 15:55:00,34.65,34.65,34.38,34.38,157114.0,34.65,34.65,34.38,34.38,157114.0
2016-11-18 09:30:00,33.71,33.8,33.3,33.53,37913.0,33.71,33.8,33.3,33.53,37913.0
2016-11-18 09:35:00,33.53,33.57,33.24,33.51,40554.0,33.53,33.57,33.24,33.51,40554.0
2016-11-18 09:40:00,33.42,33.8,33.4,33.75,44498.0,33.42,33.8,33.4,33.75,44498.0
2016-11-18 09:45:00,33.72,34.48,33.7,34.46,46544.0,33.72,34.48,33.7,34.46,46544.0
2016-11-18 09:50:00,34.45,34.77,34.37,34.69,13175.0,34.45,34.77,34.37,34.69,13175.0
2016-11-18 09:55:00,34.57,35.39,34.57,35.32,65630.0,34.57,35.39,34.57,35.32,65630.0
2016-11-18 10:00:00,35.27,35.87,35.08,35.65,118539.0,35.27,35.87,35.08,35.65,118539.0
2016-11-18 10:05:00,35.62,35.65,35.13,35.19,120398.0,35.62,35.65,35.13,35.19,120398.0
2016-11-18 10:10:00,35.2,35.34,34.92,35.26,41268.0,35.2,35.34,34.92,35.26,41268.0
2016-11-18 10:15:00,35.29,35.41,35.0,35.06,32303.0,35.29,35.41,35.0,35.06,32303.0
2016-11-18 10:20:00,35.06,35.4,35.0,35.4,29034.0,35.06,35.4,35.0,35.4,29034.0
2016-11-18 10:25:00,35.4,35.49,35.28,35.36,17573.0,35.4,35.49,35.28,35.36,17573.0
2016-11-18 10:30:00,35.35,35.5,35.28,35.43,18523.0,35.35,35.5,35.28,35.43,18523.0
2016-11-18 10:35:00,35.48,35.57,35.33,35.36,23355.0,35.48,35.57,35.33,35.36,23355.0
2016-11-18 10:40:00,35.34,35.42,35.23,35.24,23715.0,35.34,35.42,35.23,35.24,23715.0
2016-11-18 10:45:00,35.19,35.38,35.12,35.16,39751.0,35.19,35.38,35.12,35.16,39751.0
2016-11-18 10:50:00,35.15,35.29,35.05,35.18,5936.0,35.15,35.29,35.05,35.18,5936.0
2016-11-18 10:55:00,35.2,35.2,34.96,35.11,10872.0,35.2,35.2,34.96,35.11,10872.0
2016-11-18 11:00:00,35.09,35.13,34.95,35.0,8686.0,35.09,35.13,34.95,35.0,8686.0
2016-11-18 11:05:00,35.0,35.05,34.83,34.84,14831.0,35.0,35.05,34.83,34.84,14831.0
2016-11-18 11:10:00,34.84,34.91,34.77,34.91,7525.0,34.84,34.91,34.77,34.91,7525.0
2016-11-18 11:15:00,34.91,34.95,34.89,34.93,16902.0,34.91,34.95,34.89,34.93,16902.0
2016-11-18 11:20:00,34.93,34.94,34.86,34.91,12835.0,34.93,34.94,34.86,34.91,12835.0
2016-11-18 11:25:00,34.93,34.95,34.9,34.93,3610.0,34.93,34.95,34.9,34.93,3610.0
2016-11-18 11:30:00,34.94,35.03,34.9,34.9,11713.0,34.94,35.03,34.9,34.9,11713.0
2016-11-18 11:35:00,34.92,35.03,34.92,35.03,8994.0,34.92,35.03,34.92,35.03,8994.0
2016-11-18 11:40:00,35.01,35.11,35.01,35.11,15838.0,35.01,35.11,35.01,35.11,15838.0
2016-11-18 11:45:00,35.11,35.44,35.09,35.35,48400.0,35.11,35.44,35.09,35.35,48400.0
2016-11-18 11:50:00,35.31,35.31,35.01,35.01,5412.0,35.31,35.31,35.01,35.01,5412.0
2016-11-18 11:55:00,35.0,35.03,34.95,34.97,19262.0,35.0,35.03,34.95,34.97,19262.0
2016-11-18 12:00:00,34.95,34.98,34.89,34.96,11585.0,34.95,34.98,34.89,34.96,11585.0
2016-11-18 12:05:00,34.95,34.95,34.85,34.93,4924.0,34.95,34.95,34.85,34.93,4924.0
2016-11-18 12:10:00,34.95,34.95,34.82,34.83,9134.0,34.95,34.95,34.82,34.83,9134.0
2016-11-18 12:15:00,34.83,34.83,34.8,34.82,5056.0,34.83,34.83,34.8,34.82,5056.0
2016-11-18 12:20:00,34.81,34.81,34.56,34.72,23151.0,34.81,34.81,34.56,34.72,23151.0
2016-11-18 12:25:00,34.78,34.78,34.69,34.73,2720.0,34.78,34.78,34.69,34.73,2720.0
2016-11-18 12:30:00,34.75,34.94,34.75,34.91,6800.0,34.75,34.94,34.75,34.91,6800.0
2016-11-18 12:35:00,34.92,35.0,34.85,34.89,8700.0,34.92,35.0,34.85,34.89,8700.0
2016-11-18 12:40:00,34.89,34.94,34.83,34.83,5567.0,34.89,34.94,34.83,34.83,5567.0
2016-11-18 12:45:00,34.82,34.83,34.67,34.75,4200.0,34.82,34.83,34.67,34.75,4200.0
2016-11-18 12:50:00,34.77,34.77,34.68,34.68,4235.0,34.77,34.77,34.68,34.68,4235.0
2016-11-18 12:55:00,34.7,34.83,34.7,34.83,7128.0,34.7,34.83,34.7,34.83,7128.0
2016-11-18 13:00:00,34.82,34.87,34.79,34.83,4039.0,34.82,34.87,34.79,34.83,4039.0
2016-11-18 13:05:00,34.85,34.93,34.84,34.88,3100.0,34.85,34.93,34.84,34.88,3100.0
2016-11-18 13:10:00,34.88,34.91,34.88,34.9,4749.0,34.88,34.91,34.88,34.9,4749.0
2016-11-18 13:15:00,34.89,34.97,34.88,34.92,3200.0,34.89,34.97,34.88,34.92,3200.0
2016-11-18 13:20:00,34.93,34.98,34.9,34.9,29105.0,34.93,34.98,34.9,34.9,29105.0
2016-11-18 13:25:00,34.88,34.93,34.82,34.92,7100.0,34.88,34.93,34.82,34.92,7100.0
2016-11-18 13:30:00,34.94,35.02,34.94,34.94,9282.0,34.94,35.02,34.94,34.94,9282.0
2016-11-18 13:35:00,34.93,34.98,34.91,34.98,6319.0,34.93,34.98,34.91,34.98,6319.0
2016-11-18 13:40:00,34.98,34.99,34.9,34.95,11684.0,34.98,34.99,34.9,34.95,11684.0
2016-11-18 13:45:00,34.95,34.95,34.89,34.91,14409.0,34.95,34.95,34.89,34.91,14409.0
2016-11-18 13:50:00,34.91,34.93,34.85,34.85,13205.0,34.91,34.93,34.85,34.85,13205.0
2016-11-18 13:55:00,34.85,34.85,34.67,34.68,7511.0,34.85,34.85,34.67,34.68,7511.0
2016-11-18 14:00:00,34.69,34.78,34.69,34.71,7983.0,34.69,34.78,34.69,34.71,7983.0
2016-11-18 14:05:00,34.69,34.83,34.65,34.83,15411.0,34.69,34.83,34.65,34.83,15411.0
2016-11-18 14:10:00,34.84,34.86,34.78,34.82,12924.0,34.84,34.86,34.78,34.82,12924.0
2016-11-18 14:15:00,34.82,34.86,34.78,34.79,10995.0,34.82,34.86,34.78,34.79,10995.0
2016-11-18 14:20:00,34.79,34.86,34.77,34.79,7064.0,34.79,34.86,34.77,34.79,7064.0
2016-11-18 14:25:00,34.8,34.88,34.73,34.79,32868.0,34.8,34.88,34.73,34.79,32868.0
2016-11-18 14:30:00,34.8,34.86,34.74,34.79,20206.0,34.8,34.86,34.74,34.79,20206.0
2016-11-18 14:35:00,34.83,34.86,34.81,34.83,8306.0,34.83,34.86,34.81,34.83,8306.0
2016-11-18 14:40:00,34.82,34.87,34.81,34.85,5360.0,34.82,34.87,34.81,34.85,5360.0
2016-11-18 14:45:00,34.84,34.84,34.7,34.7,15577.0,34.84,34.84,34.7,34.7,15577.0
2016-11-18 14:50:00,34.7,34.72,34.61,34.66,9715.0,34.7,34.72,34.61,34.66,9715.0
2016-11-18 14:55:00,34.65,34.67,34.53,34.54,11990.0,34.65,34.67,34.53,34.54,11990.0
2016-11-18 15:00:00,34.55,34.64,34.55,34.6,10996.0,34.55,34.64,34.55,34.6,10996.0
2016-11-18 15:05:00,34.61,34.63,34.54,34.56,11001.0,34.61,34.63,34.54,34.56,11001.0
2016-11-18 15:10:00,34.55,34.57,34.49,34.54,24794.0,34.55,34.57,34.49,34.54,24794.0
2016-11-18 15:15:00,34.55,34.57,34.5,34.54,19847.0,34.55,34.57,34.5,34.54,19847.0
2016-11-18 15:20:00,34.52,34.56,34.42,34.44,25058.0,34.52,34.56,34.42,34.44,25058.0
2016-11-18 15:25:00,34.4,34.43,34.34,34.42,37003.0,34.4,34.43,34.34,34.42,37003.0
2016-11-18 15:30:00,34.42,34.51,34.39,34.44,22405.0,34.42,34.51,34.39,34.44,22405.0
2016-11-18 15:35:00,34.44,34.46,34.39,34.42,21733.0,34.44,34.46,34.39,34.42,21733.0
2016-11-18 15:40:00,34.43,34.46,34.39,34.45,21686.0,34.43,34.46,34.39,34.45,21686.0
2016-11-18 15:45:00,34.46,34.49,34.36,34.4,39292.0,34.46,34.49,34.36,34.4,39292.0
2016-11-18 15:50:00,34.39,34.46,34.36,34.42,45113.0,34.39,34.46,34.36,34.42,45113.0
2016-11-18 15:55:00,34.42,34.52,34.39,34.51,96517.0,34.42,34.52,34.39,34.51,96517.0
2016-11-21 09:30:00,34.8,35.18,34.8,34.89,25906.0,34.8,35.18,34.8,34.89,25906.0
2016-11-21 09:35:00,34.9,34.92,34.6,34.9,31540.0,34.9,34.92,34.6,34.9,31540.0
2016-11-21 09:40:00,34.9,34.93,34.4,34.46,22900.0,34.9,34.93,34.4,34.46,22900.0
2016-11-21 09:45:00,34.47,34.64,34.47,34.5,7419.0,34.47,34.64,34.47,34.5,7419.0
2016-11-21 09:50:00,34.52,34.66,34.42,34.66,7714.0,34.52,34.66,34.42,34.66,7714.0
2016-11-21 09:55:00,34.67,34.68,34.46,34.46,3400.0,34.67,34.68,34.46,34.46,3400.0
2016-11-21 10:00:00,34.45,34.64,34.44,34.64,21116.0,34.45,34.64,34.44,34.64,21116.0
2016-11-21 10:05:00,34.61,34.75,34.43,34.75,32622.0,34.61,34.75,34.43,34.75,32622.0
2016-11-21 10:10:00,34.73,34.98,34.69,34.98,19884.0,34.73,34.98,34.69,34.98,19884.0
2016-11-21 10:15:00,34.99,35.0,34.76,34.76,12586.0,34.99,35.0,34.76,34.76,12586.0
2016-11-21 10:20:00,34.69,34.75,34.58,34.63,20474.0,34.69,34.75,34.58,34.63,20474.0
2016-11-21 10:25:00,34.64,34.65,34.38,34.43,24095.0,34.64,34.65,34.38,34.43,24095.0
2016-11-21 10:30:00,34.42,34.53,34.4,34.51,9820.0,34.42,34.53,34.4,34.51,9820.0
2016-11-21 10:35:00,34.51,34.53,34.34,34.38,6473.0,34.51,34.53,34.34,34.38,6473.0
2016-11-21 10:40:00,34.37,34.57,34.36,34.57,10898.0,34.37,34.57,34.36,34.57,10898.0
2016-11-21 10:45:00,34.57,34.57,34.3,34.34,13991.0,34.57,34.57,34.3,34.34,13991.0
2016-11-21 10:50:00,34.37,34.48,34.34,34.45,16654.0,34.37,34.48,34.34,34.45,16654.0
2016-11-21 10:55:00,34.48,34.62,34.46,34.59,14286.0,34.48,34.62,34.46,34.59,14286.0
2016-11-21 11:00:00,34.59,34.62,34.49,34.5,16924.0,34.59,34.62,34.49,34.5,16924.0
2016-11-21 11:05:00,34.53,34.55,34.37,34.38,27369.0,34.53,34.55,34.37,34.38,27369.0
2016-11-21 11:10:00,34.38,34.57,34.35,34.5,15509.0,34.38,34.57,34.35,34.5,15509.0
2016-11-21 11:15:00,34.52,34.6,34.51,34.52,7150.0,34.52,34.6,34.51,34.52,7150.0
2016-11-21 11:20:00,34.52,34.53,34.34,34.34,3100.0,34.52,34.53,34.34,34.34,3100.0
2016-11-21 11:25:00,34.34,34.41,34.32,34.34,12798.0,34.34,34.41,34.32,34.34,12798.0
2016-11-21 11:30:00,34.34,34.43,34.33,34.43,14391.0,34.34,34.43,34.33,34.43,14391.0
2016-11-21 11:35:00,34.44,34.59,34.43,34.56,22173.0,34.44,34.59,34.43,34.56,22173.0
2016-11-21 11:40:00,34.55,34.62,34.53,34.58,8854.0,34.55,34.62,34.53,34.58,8854.0
2016-11-21 11:45:00,34.59,34.69,34.58,34.69,9164.0,34.59,34.69,34.58,34.69,9164.0
2016-11-21 11:50:00,34.68,34.71,34.64,34.64,5445.0,34.68,34.71,34.64,34.64,5445.0
2016-11-21 11:55:00,34.65,34.66,34.62,34.66,6030.0,34.65,34.66,34.62,34.66,6030.0
2016-11-21 12:00:00,34.66,34.73,34.64,34.7,14001.0,34.66,34.73,34.64,34.7,14001.0
2016-11-21 12:05:00,34.69,34.69,34.62,34.68,14844.0,34.69,34.69,34.62,34.68,14844.0
2016-11-21 12:10:00,34.69,34.76,34.65,34.75,24158.0,34.69,34.76,34.65,34.75,24158.0
2016-11-21 12:15:00,34.73,34.78,34.69,34.76,7000.0,34.73,34.78,34.69,34.76,7000.0
2016-11-21 12:20:00,34.76,34.77,34.66,34.66,3687.0,34.76,34.77,34.66,34.66,3687.0
2016-11-21 12:25:00,34.66,34.71,34.61,34.67,6285.0,34.66,34.71,34.61,34.67,6285.0
2016-11-21 12:30:00,34.67,34.83,34.67,34.8,11393.0,34.67,34.83,34.67,34.8,11393.0
2016-11-21 12:35:00,34.84,34.88,34.84,34.88,6750.0,34.84,34.88,34.84,34.88,6750.0
2016-11-21 12:40:00,34.9,35.05,34.89,35.04,62318.0,34.9,35.05,34.89,35.04,62318.0
2016-11-21 12:45:00,35.06,35.07,34.92,34.92,10825.0,35.06,35.07,34.92,34.92,10825.0
2016-11-21 12:50:00,34.92,34.94,34.81,34.84,7867.0,34.92,34.94,34.81,34.84,7867.0
2016-11-21 12:55:00,34.83,34.85,34.77,34.85,6978.0,34.83,34.85,34.77,34.85,6978.0
2016-11-21 13:00:00,34.86,34.86,34.8,34.86,11841.0,34.86,34.86,34.8,34.86,11841.0
2016-11-21 13:05:00,34.85,34.93,34.84,34.92,11282.0,34.85,34.93,34.84,34.92,11282.0
2016-11-21 13:10:00,34.93,34.98,34.91,34.98,5250.0,34.93,34.98,34.91,34.98,5250.0
2016-11-21 13:15:00,35.0,35.11,35.0,35.05,17280.0,35.0,35.11,35.0,35.05,17280.0
2016-11-21 13:20:00,35.03,35.05,34.93,35.01,9650.0,35.03,35.05,34.93,35.01,9650.0
2016-11-21 13:25:00,35.03,35.05,34.98,34.98,4638.0,35.03,35.05,34.98,34.98,4638.0
2016-11-21 13:30:00,34.97,34.99,34.93,34.96,6861.0,34.97,34.99,34.93,34.96,6861.0
2016-11-21 13:35:00,34.96,35.01,34.91,35.01,8816.0,34.96,35.01,34.91,35.01,8816.0
2016-11-21 13:40:00,35.04,35.04,34.98,34.99,3862.0,35.04,35.04,34.98,34.99,3862.0
2016-11-21 13:45:00,34.98,35.04,34.96,34.97,5109.0,34.98,35.04,34.96,34.97,5109.0
2016-11-21 13:50:00,34.99,35.02,34.98,34.98,6700.0,34.99,35.02,34.98,34.98,6700.0
2016-11-21 13:55:00,35.0,35.03,34.95,34.97,7770.0,35.0,35.03,34.95,34.97,7770.0
2016-11-21 14:00:00,34.97,35.0,34.96,34.97,6371.0,34.97,35.0,34.96,34.97,6371.0
2016-11-21 14:05:00,34.98,34.99,34.91,34.95,4830.0,34.98,34.99,34.91,34.95,4830.0
2016-11-21 14:10:00,34.92,34.96,34.92,34.94,7039.0,34.92,34.96,34.92,34.94,7039.0
2016-11-21 14:15:00,34.92,34.93,34.9,34.9,4600.0,34.92,34.93,34.9,34.9,4600.0
2016-11-21 14:20:00,34.9,34.98,34.9,34.97,8800.0,34.9,34.98,34.9,34.97,8800.0
2016-11-21 14:25:00,34.96,34.99,34.94,34.96,6672.0,34.96,34.99,34.94,34.96,6672.0
2016-11-21 14:30:00,34.98,35.0,34.94,34.94,6362.0,34.98,35.0,34.94,34.94,6362.0
2016-11-21 14:35:00,34.97,34.98,34.93,34.97,10204.0,34.97,34.98,34.93,34.97,10204.0
2016-11-21 14:40:00,34.95,35.02,34.95,35.0,7800.0,34.95,35.02,34.95,35.0,7800.0
2016-11-21 14:45:00,35.01,35.06,35.01,35.06,15551.0,35.01,35.06,35.01,35.06,15551.0
2016-11-21 14:50:00,35.07,35.26,35.06,35.18,142204.0,35.07,35.26,35.06,35.18,142204.0
2016-11-21 14:55:00,35.17,35.44,35.17,35.44,137732.0,35.17,35.44,35.17,35.44,137732.0
2016-11-21 15:00:00,35.44,35.45,35.19,35.19,26044.0,35.44,35.45,35.19,35.19,26044.0
2016-11-21 15:05:00,35.23,35.29,35.15,35.15,34500.0,35.23,35.29,35.15,35.15,34500.0
2016-11-21 15:10:00,35.14,35.21,35.1,35.13,52574.0,35.14,35.21,35.1,35.13,52574.0
2016-11-21 15:15:00,35.14,35.14,35.09,35.1,6550.0,35.14,35.14,35.09,35.1,6550.0
2016-11-21 15:20:00,35.09,35.12,35.08,35.09,10777.0,35.09,35.12,35.08,35.09,10777.0
2016-11-21 15:25:00,35.11,35.12,35.03,35.04,13939.0,35.11,35.12,35.03,35.04,13939.0
2016-11-21 15:30:00,35.04,35.08,35.03,35.07,12853.0,35.04,35.08,35.03,35.07,12853.0
2016-11-21 15:35:00,35.06,35.07,35.03,35.03,13421.0,35.06,35.07,35.03,35.03,13421.0
2016-11-21 15:40:00,35.04,35.06,34.97,35.04,21204.0,35.04,35.06,34.97,35.04,21204.0
2016-11-21 15:45:00,35.03,35.1,35.02,35.06,23959.0,35.03,35.1,35.02,35.06,23959.0
2016-11-21 15:50:00,35.05,35.06,35.0,35.0,37715.0,35.05,35.06,35.0,35.0,37715.0
2016-11-21 15:55:00,35.01,35.07,35.0,35.03,68970.0,35.01,35.07,35.0,35.03,68970.0
2016-11-22 09:30:00,35.11,35.49,34.94,35.39,20348.0,35.11,35.49,34.94,35.39,20348.0
2016-11-22 09:35:00,35.46,35.7,35.46,35.7,18583.0,35.46,35.7,35.46,35.7,18583.0
2016-11-22 09:40:00,35.67,35.82,35.57,35.82,45040.0,35.67,35.82,35.57,35.82,45040.0
2016-11-22 09:45:00,35.82,36.5,35.78,36.14,112405.0,35.82,36.5,35.78,36.14,112405.0
2016-11-22 09:50:00,36.12,36.32,35.95,36.25,81816.0,36.12,36.32,35.95,36.25,81816.0
2016-11-22 09:55:00,36.32,36.42,36.16,36.18,27610.0,36.32,36.42,36.16,36.18,27610.0
2016-11-22 10:00:00,36.17,36.33,36.14,36.18,28223.0,36.17,36.33,36.14,36.18,28223.0
2016-11-22 10:05:00,36.19,36.4,36.14,36.39,57522.0,36.19,36.4,36.14,36.39,57522.0
2016-11-22 10:10:00,36.38,36.72,36.37,36.61,100857.0,36.38,36.72,36.37,36.61,100857.0
2016-11-22 10:15:00,36.62,37.0,36.5,36.77,81433.0,36.62,37.0,36.5,36.77,81433.0
2016-11-22 10:20:00,36.74,36.77,36.6,36.71,20686.0,36.74,36.77,36.6,36.71,20686.0
2016-11-22 10:25:00,36.7,36.79,36.56,36.77,19210.0,36.7,36.79,36.56,36.77,19210.0
2016-11-22 10:30:00,36.78,37.0,36.7,36.96,69473.0,36.78,37.0,36.7,36.96,69473.0
2016-11-22 10:35:00,36.95,37.09,36.8,37.01,81582.0,36.95,37.09,36.8,37.01,81582.0
2016-11-22 10:40:00,36.96,37.02,36.65,37.02,44169.0,36.96,37.02,36.65,37.02,44169.0
2016-11-22 10:45:00,37.01,37.01,36.66,36.73,28159.0,37.01,37.01,36.66,36.73,28159.0
2016-11-22 10:50:00,36.74,36.99,36.69,36.99,38201.0,36.74,36.99,36.69,36.99,38201.0
2016-11-22 10:55:00,36.99,37.0,36.88,36.93,18900.0,36.99,37.0,36.88,36.93,18900.0
2016-11-22 11:00:00,36.93,36.93,36.84,36.85,60064.0,36.93,36.93,36.84,36.85,60064.0
2016-11-22 11:05:00,36.86,37.0,36.86,37.0,21022.0,36.86,37.0,36.86,37.0,21022.0
2016-11-22 11:10:00,37.0,37.1,36.8,36.81,40766.0,37.0,37.1,36.8,36.81,40766.0
2016-11-22 11:15:00,36.81,36.83,36.4,36.41,48611.0,36.81,36.83,36.4,36.41,48611.0
2016-11-22 11:20:00,36.42,36.63,36.4,36.62,31761.0,36.42,36.63,36.4,36.62,31761.0
2016-11-22 11:25:00,36.64,36.8,36.64,36.77,17745.0,36.64,36.8,36.64,36.77,17745.0
2016-11-22 11:30:00,36.75,37.05,36.75,37.0,36451.0,36.75,37.05,36.75,37.0,36451.0
2016-11-22 11:35:00,36.95,36.97,36.85,36.97,10116.0,36.95,36.97,36.85,36.97,10116.0
2016-11-22 11:40:00,37.0,37.2,36.88,37.15,28919.0,37.0,37.2,36.88,37.15,28919.0
2016-11-22 11:45:00,37.12,37.16,36.83,36.84,81315.0,37.12,37.16,36.83,36.84,81315.0
2016-11-22 11:50:00,36.88,36.88,36.64,36.77,29730.0,36.88,36.88,36.64,36.77,29730.0
2016-11-22 11:55:00,36.77,36.8,36.56,36.7,66695.0,36.77,36.8,36.56,36.7,66695.0
2016-11-22 12:00:00,36.68,36.91,36.57,36.75,37668.0,36.68,36.91,36.57,36.75,37668.0
2016-11-22 12:05:00,36.76,36.78,36.63,36.67,48738.0,36.76,36.78,36.63,36.67,48738.0
2016-11-22 12:10:00,36.66,36.74,36.65,36.7,25139.0,36.66,36.74,36.65,36.7,25139.0
2016-11-22 12:15:00,36.74,36.79,36.72,36.75,10292.0,36.74,36.79,36.72,36.75,10292.0
2016-11-22 12:20:00,36.74,37.05,36.74,37.0,20569.0,36.74,37.05,36.74,37.0,20569.0
2016-11-22 12:25:00,36.96,36.98,36.64,36.77,27078.0,36.96,36.98,36.64,36.77,27078.0
2016-11-22 12:30:00,36.77,37.02,36.7,36.89,98654.0,36.77,37.02,36.7,36.89,98654.0
2016-11-22 12:35:00,36.89,36.96,36.76,36.81,11753.0,36.89,36.96,36.76,36.81,11753.0
2016-11-22 12:40:00,36.79,36.96,36.71,36.79,48671.0,36.79,36.96,36.71,36.79,48671.0
2016-11-22 12:45:00,36.83,36.89,36.81,36.87,4435.0,36.83,36.89,36.81,36.87,4435.0
2016-11-22 12:50:00,36.89,36.98,36.85,36.91,17196.0,36.89,36.98,36.85,36.91,17196.0
2016-11-22 12:55:00,36.9,36.95,36.84,36.92,36012.0,36.9,36.95,36.84,36.92,36012.0
2016-11-22 13:00:00,36.92,36.96,36.9,36.9,29330.0,36.92,36.96,36.9,36.9,29330.0
2016-11-22 13:05:00,36.93,36.96,36.8,36.9,32011.0,36.93,36.96,36.8,36.9,32011.0
2016-11-22 13:10:00,36.92,36.95,36.68,36.74,29500.0,36.92,36.95,36.68,36.74,29500.0
2016-11-22 13:15:00,36.76,36.76,36.64,36.71,12155.0,36.76,36.76,36.64,36.71,12155.0
2016-11-22 13:20:00,36.67,36.71,36.61,36.71,9226.0,36.67,36.71,36.61,36.71,9226.0
2016-11-22 13:25:00,36.69,36.73,36.55,36.59,13103.0,36.69,36.73,36.55,36.59,13103.0
2016-11-22 13:30:00,36.6,36.7,36.54,36.69,22884.0,36.6,36.7,36.54,36.69,22884.0
2016-11-22 13:35:00,36.69,36.82,36.68,36.78,20451.0,36.69,36.82,36.68,36.78,20451.0
2016-11-22 13:40:00,36.75,36.83,36.75,36.75,8565.0,36.75,36.83,36.75,36.75,8565.0
2016-11-22 13:45:00,36.77,36.82,36.75,36.78,11121.0,36.77,36.82,36.75,36.78,11121.0
2016-11-22 13:50:00,36.77,36.8,36.75,36.75,6815.0,36.77,36.8,36.75,36.75,6815.0
2016-11-22 13:55:00,36.75,36.8,36.75,36.79,3765.0,36.75,36.8,36.75,36.79,3765.0
2016-11-22 14:00:00,36.79,36.81,36.77,36.8,4967.0,36.79,36.81,36.77,36.8,4967.0
2016-11-22 14:05:00,36.79,36.84,36.78,36.82,1200.0,36.79,36.84,36.78,36.82,1200.0
2016-11-22 14:10:00,36.83,36.94,36.75,36.94,8489.0,36.83,36.94,36.75,36.94,8489.0
2016-11-22 14:15:00,36.91,36.95,36.91,36.92,8080.0,36.91,36.95,36.91,36.92,8080.0
2016-11-22 14:20:00,36.91,37.06,36.88,37.05,46720.0,36.91,37.06,36.88,37.05,46720.0
2016-11-22 14:25:00,37.03,37.12,37.03,37.11,32536.0,37.03,37.12,37.03,37.11,32536.0
2016-11-22 14:30:00,37.11,37.25,37.1,37.22,22573.0,37.11,37.25,37.1,37.22,22573.0
2016-11-22 14:35:00,37.22,37.24,37.2,37.21,7103.0,37.22,37.24,37.2,37.21,7103.0
2016-11-22 14:40:00,37.21,37.25,37.16,37.22,7174.0,37.21,37.25,37.16,37.22,7174.0
2016-11-22 14:45:00,37.22,37.22,37.14,37.16,6314.0,37.22,37.22,37.14,37.16,6314.0
2016-11-22 14:50:00,37.15,37.25,37.1,37.24,17209.0,37.15,37.25,37.1,37.24,17209.0
2016-11-22 14:55:00,37.24,37.31,37.2,37.29,11710.0,37.24,37.31,37.2,37.29,11710.0
2016-11-22 15:00:00,37.26,37.29,37.21,37.27,14402.0,37.26,37.29,37.21,37.27,14402.0
2016-11-22 15:05:00,37.27,37.32,37.26,37.27,16132.0,37.27,37.32,37.26,37.27,16132.0
2016-11-22 15:10:00,37.27,37.28,37.2,37.26,12846.0,37.27,37.28,37.2,37.26,12846.0
2016-11-22 15:15:00,37.26,37.3,37.22,37.27,21707.0,37.26,37.3,37.22,37.27,21707.0
2016-11-22 15:20:00,37.27,37.33,37.27,37.3,13496.0,37.27,37.33,37.27,37.3,13496.0
2016-11-22 15:25:00,37.3,37.33,37.22,37.23,53237.0,37.3,37.33,37.22,37.23,53237.0
2016-11-22 15:30:00,37.23,37.24,37.13,37.22,19312.0,37.23,37.24,37.13,37.22,19312.0
2016-11-22 15:35:00,37.22,37.35,37.21,37.28,45035.0,37.22,37.35,37.21,37.28,45035.0
2016-11-22 15:40:00,37.29,37.5,37.24,37.45,161108.0,37.29,37.5,37.24,37.45,161108.0
2016-11-22 15:45:00,37.45,37.46,37.39,37.39,33142.0,37.45,37.46,37.39,37.39,33142.0
2016-11-22 15:50:00,37.39,37.42,37.22,37.24,74966.0,37.39,37.42,37.22,37.24,74966.0
2016-11-22 15:55:00,37.24,37.29,37.22,37.25,106647.0,37.24,37.29,37.22,37.25,106647.0
2016-11-23 09:30:00,37.35,37.45,36.6,36.73,35245.0,37.35,37.45,36.6,36.73,35245.0
2016-11-23 09:35:00,36.77,36.83,36.11,36.37,36460.0,36.77,36.83,36.11,36.37,36460.0
2016-11-23 09:40:00,36.39,36.47,36.01,36.03,19984.0,36.39,36.47,36.01,36.03,19984.0
2016-11-23 09:45:00,36.08,36.2,36.05,36.15,27954.0,36.08,36.2,36.05,36.15,27954.0
2016-11-23 09:50:00,36.15,36.4,36.15,36.39,19462.0,36.15,36.4,36.15,36.39,19462.0
2016-11-23 09:55:00,36.4,36.49,36.05,36.16,20554.0,36.4,36.49,36.05,36.16,20554.0
2016-11-23 10:00:00,36.23,36.31,36.17,36.25,43471.0,36.23,36.31,36.17,36.25,43471.0
2016-11-23 10:05:00,36.25,36.48,36.24,36.48,24171.0,36.25,36.48,36.24,36.48,24171.0
2016-11-23 10:10:00,36.47,36.57,36.24,36.24,21713.0,36.47,36.57,36.24,36.24,21713.0
2016-11-23 10:15:00,36.21,36.26,36.12,36.13,6979.0,36.21,36.26,36.12,36.13,6979.0
2016-11-23 10:20:00,36.14,36.21,36.11,36.18,12936.0,36.14,36.21,36.11,36.18,12936.0
2016-11-23 10:25:00,36.17,36.39,36.17,36.3,4300.0,36.17,36.39,36.17,36.3,4300.0
2016-11-23 10:30:00,36.34,36.41,36.28,36.29,9632.0,36.34,36.41,36.28,36.29,9632.0
2016-11-23 10:35:00,36.32,36.48,36.32,36.48,17699.0,36.32,36.48,36.32,36.48,17699.0
2016-11-23 10:40:00,36.47,36.53,36.4,36.53,10100.0,36.47,36.53,36.4,36.53,10100.0
2016-11-23 10:45:00,36.53,36.53,36.4,36.4,4420.0,36.53,36.53,36.4,36.4,4420.0
2016-11-23 10:50:00,36.41,36.45,36.41,36.43,6275.0,36.41,36.45,36.41,36.43,6275.0
2016-11-23 10:55:00,36.43,36.58,36.43,36.54,13731.0,36.43,36.58,36.43,36.54,13731.0
2016-11-23 11:00:00,36.54,36.55,36.46,36.51,10385.0,36.54,36.55,36.46,36.51,10385.0
2016-11-23 11:05:00,36.52,36.56,36.44,36.47,18201.0,36.52,36.56,36.44,36.47,18201.0
2016-11-23 11:10:00,36.47,36.52,36.23,36.23,12168.0,36.47,36.52,36.23,36.23,12168.0
2016-11-23 11:15:00,36.22,36.28,36.02,36.02,16945.0,36.22,36.28,36.02,36.02,16945.0
2016-11-23 11:20:00,36.02,36.15,36.02,36.05,15658.0,36.02,36.15,36.02,36.05,15658.0
2016-11-23 11:25:00,36.04,36.13,36.04,36.04,9732.0,36.04,36.13,36.04,36.04,9732.0
2016-11-23 11:30:00,36.08,36.16,36.06,36.11,8322.0,36.08,36.16,36.06,36.11,8322.0
2016-11-23 11:35:00,36.15,36.15,36.02,36.13,8573.0,36.15,36.15,36.02,36.13,8573.0
2016-11-23 11:40:00,36.15,36.29,36.11,36.22,49465.0,36.15,36.29,36.11,36.22,49465.0
2016-11-23 11:45:00,36.2,36.51,36.2,36.5,21576.0,36.2,36.51,36.2,36.5,21576.0
2016-11-23 11:50:00,36.5,36.75,36.5,36.75,14857.0,36.5,36.75,36.5,36.75,14857.0
2016-11-23 11:55:00,36.75,36.93,36.7,36.71,21266.0,36.75,36.93,36.7,36.71,21266.0
2016-11-23 12:00:00,36.74,36.85,36.73,36.74,9950.0,36.74,36.85,36.73,36.74,9950.0
2016-11-23 12:05:00,36.74,36.83,36.74,36.83,6900.0,36.74,36.83,36.74,36.83,6900.0
2016-11-23 12:10:00,36.83,36.83,36.77,36.8,7100.0,36.83,36.83,36.77,36.8,7100.0
2016-11-23 12:15:00,36.81,37.04,36.8,36.98,21336.0,36.81,37.04,36.8,36.98,21336.0
2016-11-23 12:20:00,37.01,37.01,36.88,36.9,8102.0,37.01,37.01,36.88,36.9,8102.0
2016-11-23 12:25:00,36.87,36.89,36.82,36.86,3610.0,36.87,36.89,36.82,36.86,3610.0
2016-11-23 12:30:00,36.86,36.86,36.79,36.79,5281.0,36.86,36.86,36.79,36.79,5281.0
2016-11-23 12:35:00,36.8,36.82,36.72,36.78,16176.0,36.8,36.82,36.72,36.78,16176.0
2016-11-23 12:40:00,36.8,36.82,36.76,36.79,2990.0,36.8,36.82,36.76,36.79,2990.0
2016-11-23 12:45:00,36.8,36.83,36.73,36.77,7769.0,36.8,36.83,36.73,36.77,7769.0
2016-11-23 12:50:00,36.76,36.83,36.74,36.78,4936.0,36.76,36.83,36.74,36.78,4936.0
2016-11-23 12:55:00,36.78,36.8,36.76,36.78,5100.0,36.78,36.8,36.76,36.78,5100.0
2016-11-23 13:00:00,36.77,36.8,36.74,36.74,7878.0,36.77,36.8,36.74,36.74,7878.0
2016-11-23 13:05:00,36.72,36.75,36.69,36.7,3272.0,36.72,36.75,36.69,36.7,3272.0
2016-11-23 13:10:00,36.71,36.73,36.68,36.72,4700.0,36.71,36.73,36.68,36.72,4700.0
2016-11-23 13:15:00,36.71,36.73,36.65,36.69,3873.0,36.71,36.73,36.65,36.69,3873.0
2016-11-23 13:20:00,36.67,36.7,36.62,36.62,5517.0,36.67,36.7,36.62,36.62,5517.0
2016-11-23 13:25:00,36.62,36.64,36.58,36.6,12501.0,36.62,36.64,36.58,36.6,12501.0
2016-11-23 13:30:00,36.61,36.61,36.5,36.5,6845.0,36.61,36.61,36.5,36.5,6845.0
2016-11-23 13:35:00,36.5,36.53,36.46,36.5,7070.0,36.5,36.53,36.46,36.5,7070.0
2016-11-23 13:40:00,36.49,36.69,36.49,36.6,9762.0,36.49,36.69,36.49,36.6,9762.0
2016-11-23 13:45:00,36.6,36.63,36.57,36.63,4193.0,36.6,36.63,36.57,36.63,4193.0
2016-11-23 13:50:00,36.62,36.62,36.43,36.46,6600.0,36.62,36.62,36.43,36.46,6600.0
2016-11-23 13:55:00,36.47,36.51,36.45,36.46,7430.0,36.47,36.51,36.45,36.46,7430.0
2016-11-23 14:00:00,36.47,36.53,36.46,36.5,7923.0,36.47,36.53,36.46,36.5,7923.0
2016-11-23 14:05:00,36.49,36.53,36.45,36.45,3130.0,36.49,36.53,36.45,36.45,3130.0
2016-11-23 14:10:00,36.46,36.52,36.45,36.47,5050.0,36.46,36.52,36.45,36.47,5050.0
2016-11-23 14:15:00,36.47,36.51,36.44,36.45,3150.0,36.47,36.51,36.44,36.45,3150.0
2016-11-23 14:20:00,36.45,36.51,36.43,36.47,8798.0,36.45,36.51,36.43,36.47,8798.0
2016-11-23 14:25:00,36.5,36.53,36.47,36.48,5853.0,36.5,36.53,36.47,36.48,5853.0
2016-11-23 14:30:00,36.49,36.54,36.48,36.5,3800.0,36.49,36.54,36.48,36.5,3800.0
2016-11-23 14:35:00,36.51,36.52,36.42,36.42,4687.0,36.51,36.52,36.42,36.42,4687.0
2016-11-23 14:40:00,36.42,36.47,36.41,36.47,5200.0,36.42,36.47,36.41,36.47,5200.0
2016-11-23 14:45:00,36.47,36.52,36.46,36.5,6267.0,36.47,36.52,36.46,36.5,6267.0
2016-11-23 14:50:00,36.5,36.52,36.47,36.51,7300.0,36.5,36.52,36.47,36.51,7300.0
2016-11-23 14:55:00,36.5,36.51,36.46,36.49,6500.0,36.5,36.51,36.46,36.49,6500.0
2016-11-23 15:00:00,36.49,36.51,36.44,36.44,10708.0,36.49,36.51,36.44,36.44,10708.0
2016-11-23 15:05:00,36.43,36.5,36.42,36.49,6211.0,36.43,36.5,36.42,36.49,6211.0
2016-11-23 15:10:00,36.48,36.6,36.48,36.55,10288.0,36.48,36.6,36.48,36.55,10288.0
2016-11-23 15:15:00,36.55,36.75,36.55,36.74,19548.0,36.55,36.75,36.55,36.74,19548.0
2016-11-23 15:20:00,36.73,36.8,36.71,36.74,25212.0,36.73,36.8,36.71,36.74,25212.0
2016-11-23 15:25:00,36.73,36.73,36.66,36.67,5316.0,36.73,36.73,36.66,36.67,5316.0
2016-11-23 15:30:00,36.67,36.69,36.62,36.66,17017.0,36.67,36.69,36.62,36.66,17017.0
2016-11-23 15:35:00,36.65,36.65,36.61,36.62,12633.0,36.65,36.65,36.61,36.62,12633.0
2016-11-23 15:40:00,36.62,36.63,36.53,36.56,26047.0,36.62,36.63,36.53,36.56,26047.0
2016-11-23 15:45:00,36.57,36.66,36.57,36.63,15887.0,36.57,36.66,36.57,36.63,15887.0
2016-11-23 15:50:00,36.62,36.66,36.62,36.64,20205.0,36.62,36.66,36.62,36.64,20205.0
2016-11-23 15:55:00,36.64,36.66,36.49,36.59,78595.0,36.64,36.66,36.49,36.59,78595.0
2016-11-25 09:30:00,36.81,36.95,36.22,36.24,9792.0,36.81,36.95,36.22,36.24,9792.0
2016-11-25 09:35:00,36.26,36.58,36.18,36.58,10451.0,36.26,36.58,36.18,36.58,10451.0
2016-11-25 09:40:00,36.49,36.6,36.43,36.59,7350.0,36.49,36.6,36.43,36.59,7350.0
2016-11-25 09:45:00,36.54,36.55,36.34,36.34,24824.0,36.54,36.55,36.34,36.34,24824.0
2016-11-25 09:50:00,36.3,36.55,36.29,36.51,16997.0,36.3,36.55,36.29,36.51,16997.0
2016-11-25 09:55:00,36.5,36.65,36.39,36.4,4098.0,36.5,36.65,36.39,36.4,4098.0
2016-11-25 10:00:00,36.41,36.73,36.4,36.57,17298.0,36.41,36.73,36.4,36.57,17298.0
2016-11-25 10:05:00,36.54,36.62,36.44,36.62,6893.0,36.54,36.62,36.44,36.62,6893.0
2016-11-25 10:10:00,36.64,36.64,36.48,36.56,5454.0,36.64,36.64,36.48,36.56,5454.0
2016-11-25 10:15:00,36.51,36.62,36.51,36.55,3700.0,36.51,36.62,36.51,36.55,3700.0
2016-11-25 10:20:00,36.6,36.79,36.56,36.78,13726.0,36.6,36.79,36.56,36.78,13726.0
2016-11-25 10:25:00,36.8,36.89,36.74,36.87,2200.0,36.8,36.89,36.74,36.87,2200.0
2016-11-25 10:30:00,36.88,36.92,36.84,36.91,5807.0,36.88,36.92,36.84,36.91,5807.0
2016-11-25 10:35:00,36.9,36.92,36.84,36.86,7600.0,36.9,36.92,36.84,36.86,7600.0
2016-11-25 10:40:00,36.85,36.88,36.78,36.88,10400.0,36.85,36.88,36.78,36.88,10400.0
2016-11-25 10:45:00,36.9,37.09,36.86,37.06,13118.0,36.9,37.09,36.86,37.06,13118.0
2016-11-25 10:50:00,37.06,37.07,37.02,37.06,11640.0,37.06,37.07,37.02,37.06,11640.0
2016-11-25 10:55:00,37.1,37.1,36.93,36.93,10831.0,37.1,37.1,36.93,36.93,10831.0
2016-11-25 11:00:00,36.91,36.99,36.91,36.99,2476.0,36.91,36.99,36.91,36.99,2476.0
2016-11-25 11:05:00,36.98,37.0,36.95,36.95,3408.0,36.98,37.0,36.95,36.95,3408.0
2016-11-25 11:10:00,36.98,37.21,36.96,37.12,23137.0,36.98,37.21,36.96,37.12,23137.0
2016-11-25 11:15:00,37.12,37.17,37.1,37.16,3476.0,37.12,37.17,37.1,37.16,3476.0
2016-11-25 11:20:00,37.16,37.18,37.0,37.01,6507.0,37.16,37.18,37.0,37.01,6507.0
2016-11-25 11:25:00,37.0,37.08,36.95,36.95,9901.0,37.0,37.08,36.95,36.95,9901.0
2016-11-25 11:30:00,36.98,37.01,36.92,36.94,8356.0,36.98,37.01,36.92,36.94,8356.0
2016-11-25 11:35:00,36.96,37.01,36.95,36.98,6381.0,36.96,37.01,36.95,36.98,6381.0
2016-11-25 11:40:00,36.98,36.98,36.84,36.84,7151.0,36.98,36.98,36.84,36.84,7151.0
2016-11-25 11:45:00,36.85,36.86,36.81,36.81,3543.0,36.85,36.86,36.81,36.81,3543.0
2016-11-25 11:50:00,36.81,36.83,36.79,36.82,4853.0,36.81,36.83,36.79,36.82,4853.0
2016-11-25 11:55:00,36.83,36.84,36.8,36.81,2100.0,36.83,36.84,36.8,36.81,2100.0
2016-11-25 12:00:00,36.81,36.82,36.74,36.74,3500.0,36.81,36.82,36.74,36.74,3500.0
2016-11-25 12:05:00,36.76,36.82,36.76,36.78,3175.0,36.76,36.82,36.76,36.78,3175.0
2016-11-25 12:10:00,36.78,36.86,36.76,36.79,11274.0,36.78,36.86,36.76,36.79,11274.0
2016-11-25 12:15:00,36.77,36.79,36.75,36.79,6508.0,36.77,36.79,36.75,36.79,6508.0
2016-11-25 12:20:00,36.75,36.83,36.75,36.83,4291.0,36.75,36.83,36.75,36.83,4291.0
2016-11-25 12:25:00,36.82,36.83,36.74,36.74,4709.0,36.82,36.83,36.74,36.74,4709.0
2016-11-25 12:30:00,36.74,36.74,36.69,36.7,17558.0,36.74,36.74,36.69,36.7,17558.0
2016-11-25 12:35:00,36.7,36.7,36.61,36.61,7338.0,36.7,36.7,36.61,36.61,7338.0
2016-11-25 12:40:00,36.61,36.63,36.57,36.57,10605.0,36.61,36.63,36.57,36.57,10605.0
2016-11-25 12:45:00,36.56,36.57,36.49,36.54,20251.0,36.56,36.57,36.49,36.54,20251.0
2016-11-25 12:50:00,36.54,36.59,36.54,36.57,13927.0,36.54,36.59,36.54,36.57,13927.0
2016-11-25 12:55:00,36.56,36.57,36.45,36.48,20033.0,36.56,36.57,36.45,36.48,20033.0
2016-11-28 09:30:00,36.47,36.75,36.28,36.75,9474.0,36.47,36.75,36.28,36.75,9474.0
2016-11-28 09:35:00,36.63,36.63,36.01,36.16,8564.0,36.63,36.63,36.01,36.16,8564.0
2016-11-28 09:40:00,36.2,36.33,36.05,36.05,14975.0,36.2,36.33,36.05,36.05,14975.0
2016-11-28 09:45:00,36.11,36.11,36.01,36.07,9873.0,36.11,36.11,36.01,36.07,9873.0
2016-11-28 09:50:00,36.09,36.13,35.88,35.95,29953.0,36.09,36.13,35.88,35.95,29953.0
2016-11-28 09:55:00,35.94,35.99,35.76,35.76,12890.0,35.94,35.99,35.76,35.76,12890.0
2016-11-28 10:00:00,35.76,35.81,35.65,35.75,17703.0,35.76,35.81,35.65,35.75,17703.0
2016-11-28 10:05:00,35.77,36.0,35.76,36.0,74472.0,35.77,36.0,35.76,36.0,74472.0
2016-11-28 10:10:00,35.96,35.97,35.6,35.66,29715.0,35.96,35.97,35.6,35.66,29715.0
2016-11-28 10:15:00,35.65,35.68,35.5,35.54,17004.0,35.65,35.68,35.5,35.54,17004.0
2016-11-28 10:20:00,35.55,35.62,35.51,35.54,26342.0,35.55,35.62,35.51,35.54,26342.0
2016-11-28 10:25:00,35.56,35.78,35.56,35.66,17640.0,35.56,35.78,35.56,35.66,17640.0
2016-11-28 10:30:00,35.66,35.74,35.61,35.67,10565.0,35.66,35.74,35.61,35.67,10565.0
2016-11-28 10:35:00,35.62,35.62,35.46,35.54,19112.0,35.62,35.62,35.46,35.54,19112.0
2016-11-28 10:40:00,35.51,35.52,35.3,35.3,28452.0,35.51,35.52,35.3,35.3,28452.0
2016-11-28 10:45:00,35.28,35.35,35.27,35.34,14139.0,35.28,35.35,35.27,35.34,14139.0
2016-11-28 10:50:00,35.36,35.43,35.21,35.21,26713.0,35.36,35.43,35.21,35.21,26713.0
2016-11-28 10:55:00,35.22,35.23,35.1,35.16,12480.0,35.22,35.23,35.1,35.16,12480.0
2016-11-28 11:00:00,35.15,35.2,35.12,35.12,24001.0,35.15,35.2,35.12,35.12,24001.0
2016-11-28 11:05:00,35.14,35.14,35.07,35.11,21539.0,35.14,35.14,35.07,35.11,21539.0
2016-11-28 11:10:00,35.13,35.15,34.77,35.05,83111.0,35.13,35.15,34.77,35.05,83111.0
2016-11-28 11:15:00,35.05,35.16,34.89,35.07,36249.0,35.05,35.16,34.89,35.07,36249.0
2016-11-28 11:20:00,35.09,35.14,35.05,35.14,24274.0,35.09,35.14,35.05,35.14,24274.0
2016-11-28 11:25:00,35.12,35.31,35.09,35.24,20150.0,35.12,35.31,35.09,35.24,20150.0
2016-11-28 11:30:00,35.24,35.39,35.23,35.39,15900.0,35.24,35.39,35.23,35.39,15900.0
2016-11-28 11:35:00,35.38,35.7,35.38,35.53,22948.0,35.38,35.7,35.38,35.53,22948.0
2016-11-28 11:40:00,35.51,35.58,35.49,35.58,8225.0,35.51,35.58,35.49,35.58,8225.0
2016-11-28 11:45:00,35.61,35.64,35.5,35.5,8681.0,35.61,35.64,35.5,35.5,8681.0
2016-11-28 11:50:00,35.51,35.62,35.51,35.59,8758.0,35.51,35.62,35.51,35.59,8758.0
2016-11-28 11:55:00,35.59,35.74,35.58,35.74,17204.0,35.59,35.74,35.58,35.74,17204.0
2016-11-28 12:00:00,35.73,35.83,35.68,35.69,13300.0,35.73,35.83,35.68,35.69,13300.0
2016-11-28 12:05:00,35.69,35.7,35.61,35.61,10043.0,35.69,35.7,35.61,35.61,10043.0
2016-11-28 12:10:00,35.63,35.71,35.63,35.71,11192.0,35.63,35.71,35.63,35.71,11192.0
2016-11-28 12:15:00,35.73,35.74,35.6,35.63,9540.0,35.73,35.74,35.6,35.63,9540.0
2016-11-28 12:20:00,35.61,35.64,35.6,35.61,7280.0,35.61,35.64,35.6,35.61,7280.0
2016-11-28 12:25:00,35.6,35.62,35.54,35.54,14400.0,35.6,35.62,35.54,35.54,14400.0
2016-11-28 12:30:00,35.55,35.57,35.41,35.43,22367.0,35.55,35.57,35.41,35.43,22367.0
2016-11-28 12:35:00,35.45,35.52,35.43,35.43,11646.0,35.45,35.52,35.43,35.43,11646.0
2016-11-28 12:40:00,35.45,35.49,35.42,35.45,17379.0,35.45,35.49,35.42,35.45,17379.0
2016-11-28 12:45:00,35.46,35.56,35.44,35.56,24464.0,35.46,35.56,35.44,35.56,24464.0
2016-11-28 12:50:00,35.58,35.61,35.52,35.53,16855.0,35.58,35.61,35.52,35.53,16855.0
2016-11-28 12:55:00,35.54,35.55,35.49,35.49,10200.0,35.54,35.55,35.49,35.49,10200.0
2016-11-28 13:00:00,35.49,35.54,35.46,35.47,7500.0,35.49,35.54,35.46,35.47,7500.0
2016-11-28 13:05:00,35.47,35.54,35.45,35.54,12812.0,35.47,35.54,35.45,35.54,12812.0
2016-11-28 13:10:00,35.6,35.6,35.53,35.56,21500.0,35.6,35.6,35.53,35.56,21500.0
2016-11-28 13:15:00,35.58,35.72,35.58,35.66,15170.0,35.58,35.72,35.58,35.66,15170.0
2016-11-28 13:20:00,35.67,35.72,35.66,35.66,7510.0,35.67,35.72,35.66,35.66,7510.0
2016-11-28 13:25:00,35.66,35.66,35.57,35.58,9471.0,35.66,35.66,35.57,35.58,9471.0
2016-11-28 13:30:00,35.59,35.63,35.58,35.62,28570.0,35.59,35.63,35.58,35.62,28570.0
2016-11-28 13:35:00,35.62,35.63,35.53,35.57,20258.0,35.62,35.63,35.53,35.57,20258.0
2016-11-28 13:40:00,35.57,35.65,35.52,35.65,30318.0,35.57,35.65,35.52,35.65,30318.0
2016-11-28 13:45:00,35.65,35.82,35.64,35.78,29446.0,35.65,35.82,35.64,35.78,29446.0
2016-11-28 13:50:00,35.78,35.79,35.75,35.76,10241.0,35.78,35.79,35.75,35.76,10241.0
2016-11-28 13:55:00,35.76,35.79,35.75,35.78,5709.0,35.76,35.79,35.75,35.78,5709.0
2016-11-28 14:00:00,35.77,35.78,35.72,35.73,8201.0,35.77,35.78,35.72,35.73,8201.0
2016-11-28 14:05:00,35.73,35.74,35.71,35.72,7405.0,35.73,35.74,35.71,35.72,7405.0
2016-11-28 14:10:00,35.71,35.71,35.65,35.66,11603.0,35.71,35.71,35.65,35.66,11603.0
2016-11-28 14:15:00,35.65,35.68,35.65,35.68,17900.0,35.65,35.68,35.65,35.68,17900.0
2016-11-28 14:20:00,35.68,35.68,35.64,35.66,4870.0,35.68,35.68,35.64,35.66,4870.0
2016-11-28 14:25:00,35.66,35.77,35.65,35.75,11682.0,35.66,35.77,35.65,35.75,11682.0
2016-11-28 14:30:00,35.73,35.74,35.71,35.73,7194.0,35.73,35.74,35.71,35.73,7194.0
2016-11-28 14:35:00,35.74,35.76,35.71,35.76,15237.0,35.74,35.76,35.71,35.76,15237.0
2016-11-28 14:40:00,35.75,35.84,35.75,35.77,9200.0,35.75,35.84,35.75,35.77,9200.0
2016-11-28 14:45:00,35.75,35.78,35.74,35.75,5400.0,35.75,35.78,35.74,35.75,5400.0
2016-11-28 14:50:00,35.75,35.79,35.74,35.78,7700.0,35.75,35.79,35.74,35.78,7700.0
2016-11-28 14:55:00,35.78,35.78,35.68,35.69,13849.0,35.78,35.78,35.68,35.69,13849.0
2016-11-28 15:00:00,35.71,35.74,35.69,35.74,10300.0,35.71,35.74,35.69,35.74,10300.0
2016-11-28 15:05:00,35.74,35.77,35.72,35.72,13473.0,35.74,35.77,35.72,35.72,13473.0
2016-11-28 15:10:00,35.73,35.78,35.72,35.76,6500.0,35.73,35.78,35.72,35.76,6500.0
2016-11-28 15:15:00,35.77,35.77,35.74,35.74,10034.0,35.77,35.77,35.74,35.74,10034.0
2016-11-28 15:20:00,35.73,35.74,35.7,35.7,13950.0,35.73,35.74,35.7,35.7,13950.0
2016-11-28 15:25:00,35.71,35.72,35.66,35.68,29342.0,35.71,35.72,35.66,35.68,29342.0
2016-11-28 15:30:00,35.67,35.71,35.66,35.7,25604.0,35.67,35.71,35.66,35.7,25604.0
2016-11-28 15:35:00,35.69,35.7,35.67,35.67,18075.0,35.69,35.7,35.67,35.67,18075.0
2016-11-28 15:40:00,35.67,35.69,35.65,35.66,31994.0,35.67,35.69,35.65,35.66,31994.0
2016-11-28 15:45:00,35.66,35.71,35.66,35.69,35668.0,35.66,35.71,35.66,35.69,35668.0
2016-11-28 15:50:00,35.69,35.69,35.68,35.69,36100.0,35.69,35.69,35.68,35.69,36100.0
2016-11-28 15:55:00,35.68,35.7,35.67,35.68,75614.0,35.68,35.7,35.67,35.68,75614.0
2016-11-29 09:30:00,35.7,36.21,35.57,36.21,8883.0,35.7,36.21,35.57,36.21,8883.0
2016-11-29 09:35:00,36.22,36.65,36.14,36.47,51421.0,36.22,36.65,36.14,36.47,51421.0
2016-11-29 09:40:00,36.4,36.56,36.29,36.48,20994.0,36.4,36.56,36.29,36.48,20994.0
2016-11-29 09:45:00,36.43,36.69,36.34,36.5,46760.0,36.43,36.69,36.34,36.5,46760.0
2016-11-29 09:50:00,36.49,36.53,36.37,36.43,18251.0,36.49,36.53,36.37,36.43,18251.0
2016-11-29 09:55:00,36.43,36.58,36.42,36.47,11948.0,36.43,36.58,36.42,36.47,11948.0
2016-11-29 10:00:00,36.48,36.78,36.48,36.66,178829.0,36.48,36.78,36.48,36.66,178829.0
2016-11-29 10:05:00,36.63,36.92,36.59,36.89,18961.0,36.63,36.92,36.59,36.89,18961.0
2016-11-29 10:10:00,36.91,36.98,36.86,36.87,15811.0,36.91,36.98,36.86,36.87,15811.0
2016-11-29 10:15:00,36.87,36.97,36.81,36.94,37837.0,36.87,36.97,36.81,36.94,37837.0
2016-11-29 10:20:00,36.95,36.96,36.29,36.35,57135.0,36.95,36.96,36.29,36.35,57135.0
2016-11-29 10:25:00,36.33,36.59,36.32,36.57,18384.0,36.33,36.59,36.32,36.57,18384.0
2016-11-29 10:30:00,36.56,36.64,36.5,36.52,10520.0,36.56,36.64,36.5,36.52,10520.0
2016-11-29 10:35:00,36.54,36.56,36.43,36.47,12229.0,36.54,36.56,36.43,36.47,12229.0
2016-11-29 10:40:00,36.48,36.53,36.46,36.49,8711.0,36.48,36.53,36.46,36.49,8711.0
2016-11-29 10:45:00,36.48,36.52,36.44,36.5,15005.0,36.48,36.52,36.44,36.5,15005.0
2016-11-29 10:50:00,36.53,36.54,36.46,36.46,10265.0,36.53,36.54,36.46,36.46,10265.0
2016-11-29 10:55:00,36.46,36.53,36.41,36.53,8879.0,36.46,36.53,36.41,36.53,8879.0
2016-11-29 11:00:00,36.52,36.56,36.41,36.41,13904.0,36.52,36.56,36.41,36.41,13904.0
2016-11-29 11:05:00,36.41,36.46,36.38,36.4,13346.0,36.41,36.46,36.38,36.4,13346.0
2016-11-29 11:10:00,36.42,36.49,36.37,36.37,17599.0,36.42,36.49,36.37,36.37,17599.0
2016-11-29 11:15:00,36.35,36.48,36.35,36.47,18379.0,36.35,36.48,36.35,36.47,18379.0
2016-11-29 11:20:00,36.47,36.51,36.45,36.49,9932.0,36.47,36.51,36.45,36.49,9932.0
2016-11-29 11:25:00,36.5,36.54,36.48,36.53,74561.0,36.5,36.54,36.48,36.53,74561.0
2016-11-29 11:30:00,36.55,36.55,36.5,36.53,22432.0,36.55,36.55,36.5,36.53,22432.0
2016-11-29 11:35:00,36.58,36.69,36.56,36.59,23096.0,36.58,36.69,36.56,36.59,23096.0
2016-11-29 11:40:00,36.59,36.64,36.58,36.62,23496.0,36.59,36.64,36.58,36.62,23496.0
2016-11-29 11:45:00,36.63,36.63,36.59,36.6,10964.0,36.63,36.63,36.59,36.6,10964.0
2016-11-29 11:50:00,36.59,36.6,36.5,36.6,50054.0,36.59,36.6,36.5,36.6,50054.0
2016-11-29 11:55:00,36.62,36.81,36.61,36.76,17121.0,36.62,36.81,36.61,36.76,17121.0
2016-11-29 12:00:00,36.77,36.88,36.63,36.63,20948.0,36.77,36.88,36.63,36.63,20948.0
2016-11-29 12:05:00,36.63,36.65,36.56,36.61,6931.0,36.63,36.65,36.56,36.61,6931.0
2016-11-29 12:10:00,36.61,36.75,36.59,36.73,23475.0,36.61,36.75,36.59,36.73,23475.0
2016-11-29 12:15:00,36.71,36.71,36.64,36.66,4785.0,36.71,36.71,36.64,36.66,4785.0
2016-11-29 12:20:00,36.66,36.66,36.6,36.6,6115.0,36.66,36.66,36.6,36.6,6115.0
2016-11-29 12:25:00,36.61,36.62,36.6,36.61,6098.0,36.61,36.62,36.6,36.61,6098.0
2016-11-29 12:30:00,36.62,36.71,36.62,36.71,7784.0,36.62,36.71,36.62,36.71,7784.0
2016-11-29 12:35:00,36.72,36.88,36.72,36.77,16507.0,36.72,36.88,36.72,36.77,16507.0
2016-11-29 12:40:00,36.78,36.83,36.77,36.83,6200.0,36.78,36.83,36.77,36.83,6200.0
2016-11-29 12:45:00,36.83,36.84,36.69,36.69,11490.0,36.83,36.84,36.69,36.69,11490.0
2016-11-29 12:50:00,36.68,36.88,36.68,36.78,28893.0,36.68,36.88,36.68,36.78,28893.0
2016-11-29 12:55:00,36.78,36.82,36.72,36.82,17600.0,36.78,36.82,36.72,36.82,17600.0
2016-11-29 13:00:00,36.82,36.9,36.72,36.76,19890.0,36.82,36.9,36.72,36.76,19890.0
2016-11-29 13:05:00,36.73,36.93,36.73,36.93,18401.0,36.73,36.93,36.73,36.93,18401.0
2016-11-29 13:10:00,36.89,36.98,36.71,36.96,54403.0,36.89,36.98,36.71,36.96,54403.0
2016-11-29 13:15:00,36.93,36.96,36.83,36.88,76502.0,36.93,36.96,36.83,36.88,76502.0
2016-11-29 13:20:00,36.89,36.94,36.86,36.88,78577.0,36.89,36.94,36.86,36.88,78577.0
2016-11-29 13:25:00,36.88,36.97,36.87,36.9,37524.0,36.88,36.97,36.87,36.9,37524.0
2016-11-29 13:30:00,36.9,36.9,36.84,36.88,12295.0,36.9,36.9,36.84,36.88,12295.0
2016-11-29 13:35:00,36.88,36.96,36.86,36.95,25069.0,36.88,36.96,36.86,36.95,25069.0
2016-11-29 13:40:00,36.95,36.99,36.95,36.96,5190.0,36.95,36.99,36.95,36.96,5190.0
2016-11-29 13:45:00,36.96,37.2,36.96,37.15,19858.0,36.96,37.2,36.96,37.15,19858.0
2016-11-29 13:50:00,37.14,37.18,37.14,37.17,9138.0,37.14,37.18,37.14,37.17,9138.0
2016-11-29 13:55:00,37.16,37.16,37.06,37.11,7004.0,37.16,37.16,37.06,37.11,7004.0
2016-11-29 14:00:00,37.11,37.11,37.02,37.09,7057.0,37.11,37.11,37.02,37.09,7057.0
2016-11-29 14:05:00,37.08,37.08,36.99,37.03,16747.0,37.08,37.08,36.99,37.03,16747.0
2016-11-29 14:10:00,37.05,37.05,36.97,37.02,13086.0,37.05,37.05,36.97,37.02,13086.0
2016-11-29 14:15:00,37.01,37.01,36.88,36.88,6725.0,37.01,37.01,36.88,36.88,6725.0
2016-11-29 14:20:00,36.86,36.95,36.86,36.86,9915.0,36.86,36.95,36.86,36.86,9915.0
2016-11-29 14:25:00,36.86,36.86,36.72,36.74,8162.0,36.86,36.86,36.72,36.74,8162.0
2016-11-29 14:30:00,36.73,36.76,36.6,36.65,9184.0,36.73,36.76,36.6,36.65,9184.0
2016-11-29 14:35:00,36.63,36.7,36.61,36.67,5873.0,36.63,36.7,36.61,36.67,5873.0
2016-11-29 14:40:00,36.7,36.8,36.7,36.8,4950.0,36.7,36.8,36.7,36.8,4950.0
2016-11-29 14:45:00,36.82,36.85,36.78,36.84,9083.0,36.82,36.85,36.78,36.84,9083.0
2016-11-29 14:50:00,36.87,36.87,36.79,36.84,6219.0,36.87,36.87,36.79,36.84,6219.0
2016-11-29 14:55:00,36.83,36.95,36.83,36.94,10610.0,36.83,36.95,36.83,36.94,10610.0
2016-11-29 15:00:00,36.93,36.94,36.84,36.86,9539.0,36.93,36.94,36.84,36.86,9539.0
2016-11-29 15:05:00,36.86,36.92,36.86,36.9,10597.0,36.86,36.92,36.86,36.9,10597.0
2016-11-29 15:10:00,36.9,36.99,36.9,36.98,5862.0,36.9,36.99,36.9,36.98,5862.0
2016-11-29 15:15:00,36.97,37.12,36.63,37.06,91926.0,36.97,37.12,36.63,37.06,91926.0
2016-11-29 15:20:00,37.06,37.2,37.01,37.19,33703.0,37.06,37.2,37.01,37.19,33703.0
2016-11-29 15:25:00,37.19,37.19,37.0,37.01,16026.0,37.19,37.19,37.0,37.01,16026.0
2016-11-29 15:30:00,37.01,37.08,37.01,37.04,19349.0,37.01,37.08,37.01,37.04,19349.0
2016-11-29 15:35:00,37.03,37.04,36.86,36.9,18682.0,37.03,37.04,36.86,36.9,18682.0
2016-11-29 15:40:00,36.91,37.0,36.89,36.92,15631.0,36.91,37.0,36.89,36.92,15631.0
2016-11-29 15:45:00,36.92,36.98,36.89,36.93,31667.0,36.92,36.98,36.89,36.93,31667.0
2016-11-29 15:50:00,36.93,37.01,36.81,36.82,49562.0,36.93,37.01,36.81,36.82,49562.0
2016-11-29 15:55:00,36.8,36.87,36.69,36.8,106031.0,36.8,36.87,36.69,36.8,106031.0
2016-11-30 09:30:00,36.98,37.0,36.8,36.83,18618.0,36.98,37.0,36.8,36.83,18618.0
2016-11-30 09:35:00,36.82,37.1,36.8,36.94,33757.0,36.82,37.1,36.8,36.94,33757.0
2016-11-30 09:40:00,36.98,37.18,36.97,37.04,12375.0,36.98,37.18,36.97,37.04,12375.0
2016-11-30 09:45:00,37.04,37.69,37.03,37.63,32892.0,37.04,37.69,37.03,37.63,32892.0
2016-11-30 09:50:00,37.7,37.74,37.22,37.24,26659.0,37.7,37.74,37.22,37.24,26659.0
2016-11-30 09:55:00,37.23,37.25,37.02,37.12,8750.0,37.23,37.25,37.02,37.12,8750.0
2016-11-30 10:00:00,37.05,37.22,37.05,37.2,18100.0,37.05,37.22,37.05,37.2,18100.0
2016-11-30 10:05:00,37.24,37.51,37.24,37.35,12967.0,37.24,37.51,37.24,37.35,12967.0
2016-11-30 10:10:00,37.35,37.73,37.35,37.71,27245.0,37.35,37.73,37.35,37.71,27245.0
2016-11-30 10:15:00,37.7,37.79,37.55,37.55,38205.0,37.7,37.79,37.55,37.55,38205.0
2016-11-30 10:20:00,37.56,37.57,37.26,37.32,16832.0,37.56,37.57,37.26,37.32,16832.0
2016-11-30 10:25:00,37.32,37.36,37.09,37.13,9081.0,37.32,37.36,37.09,37.13,9081.0
2016-11-30 10:30:00,37.16,37.16,37.04,37.09,8490.0,37.16,37.16,37.04,37.09,8490.0
2016-11-30 10:35:00,37.09,37.1,36.9,37.01,11944.0,37.09,37.1,36.9,37.01,11944.0
2016-11-30 10:40:00,37.01,37.01,36.81,36.81,13182.0,37.01,37.01,36.81,36.81,13182.0
2016-11-30 10:45:00,36.78,36.8,36.69,36.78,5414.0,36.78,36.8,36.69,36.78,5414.0
2016-11-30 10:50:00,36.77,36.79,36.67,36.73,8974.0,36.77,36.79,36.67,36.73,8974.0
2016-11-30 10:55:00,36.71,36.76,36.65,36.67,12594.0,36.71,36.76,36.65,36.67,12594.0
2016-11-30 11:00:00,36.66,36.69,36.46,36.6,17795.0,36.66,36.69,36.46,36.6,17795.0
2016-11-30 11:05:00,36.63,36.69,36.61,36.65,16626.0,36.63,36.69,36.61,36.65,16626.0
2016-11-30 11:10:00,36.66,36.69,36.41,36.51,23034.0,36.66,36.69,36.41,36.51,23034.0
2016-11-30 11:15:00,36.52,36.69,36.51,36.58,28351.0,36.52,36.69,36.51,36.58,28351.0
2016-11-30 11:20:00,36.61,36.67,36.59,36.6,9188.0,36.61,36.67,36.59,36.6,9188.0
2016-11-30 11:25:00,36.58,36.58,36.39,36.4,28594.0,36.58,36.58,36.39,36.4,28594.0
2016-11-30 11:30:00,36.41,36.47,36.33,36.45,15911.0,36.41,36.47,36.33,36.45,15911.0
2016-11-30 11:35:00,36.43,36.44,36.38,36.42,10360.0,36.43,36.44,36.38,36.42,10360.0
2016-11-30 11:40:00,36.43,36.47,36.32,36.32,6400.0,36.43,36.47,36.32,36.32,6400.0
2016-11-30 11:45:00,36.33,36.38,36.28,36.31,12500.0,36.33,36.38,36.28,36.31,12500.0
2016-11-30 11:50:00,36.32,36.35,36.23,36.3,9154.0,36.32,36.35,36.23,36.3,9154.0
2016-11-30 11:55:00,36.29,36.33,36.26,36.26,8907.0,36.29,36.33,36.26,36.26,8907.0
2016-11-30 12:00:00,36.28,36.35,36.18,36.18,9200.0,36.28,36.35,36.18,36.18,9200.0
2016-11-30 12:05:00,36.19,36.35,36.13,36.29,15751.0,36.19,36.35,36.13,36.29,15751.0
2016-11-30 12:10:00,36.29,36.38,36.28,36.34,16177.0,36.29,36.38,36.28,36.34,16177.0
2016-11-30 12:15:00,36.34,36.36,36.24,36.25,13896.0,36.34,36.36,36.24,36.25,13896.0
2016-11-30 12:20:00,36.26,36.37,36.22,36.37,10005.0,36.26,36.37,36.22,36.37,10005.0
2016-11-30 12:25:00,36.35,36.35,36.25,36.25,12060.0,36.35,36.35,36.25,36.25,12060.0
2016-11-30 12:30:00,36.22,36.22,36.15,36.17,6991.0,36.22,36.22,36.15,36.17,6991.0
2016-11-30 12:35:00,36.17,36.17,36.12,36.13,4012.0,36.17,36.17,36.12,36.13,4012.0
2016-11-30 12:40:00,36.13,36.21,36.13,36.19,5041.0,36.13,36.21,36.13,36.19,5041.0
2016-11-30 12:45:00,36.18,36.19,36.11,36.14,8996.0,36.18,36.19,36.11,36.14,8996.0
2016-11-30 12:50:00,36.15,36.19,36.12,36.19,6318.0,36.15,36.19,36.12,36.19,6318.0
2016-11-30 12:55:00,36.16,36.2,36.13,36.2,6200.0,36.16,36.2,36.13,36.2,6200.0
2016-11-30 13:00:00,36.2,36.32,36.2,36.31,3445.0,36.2,36.32,36.2,36.31,3445.0
2016-11-30 13:05:00,36.31,36.33,36.23,36.27,10100.0,36.31,36.33,36.23,36.27,10100.0
2016-11-30 13:10:00,36.25,36.29,36.24,36.26,9775.0,36.25,36.29,36.24,36.26,9775.0
2016-11-30 13:15:00,36.28,36.32,36.2,36.21,9382.0,36.28,36.32,36.2,36.21,9382.0
2016-11-30 13:20:00,36.21,36.25,36.18,36.25,4314.0,36.21,36.25,36.18,36.25,4314.0
2016-11-30 13:25:00,36.27,36.31,36.27,36.29,5505.0,36.27,36.31,36.27,36.29,5505.0
2016-11-30 13:30:00,36.28,36.29,36.2,36.21,2653.0,36.28,36.29,36.2,36.21,2653.0
2016-11-30 13:35:00,36.21,36.21,36.17,36.17,6452.0,36.21,36.21,36.17,36.17,6452.0
2016-11-30 13:40:00,36.2,36.21,36.12,36.15,2851.0,36.2,36.21,36.12,36.15,2851.0
2016-11-30 13:45:00,36.15,36.2,36.13,36.18,3800.0,36.15,36.2,36.13,36.18,3800.0
2016-11-30 13:50:00,36.2,36.2,36.14,36.16,5100.0,36.2,36.2,36.14,36.16,5100.0
2016-11-30 13:55:00,36.17,36.22,36.15,36.2,4000.0,36.17,36.22,36.15,36.2,4000.0
2016-11-30 14:00:00,36.21,36.24,36.19,36.2,2800.0,36.21,36.24,36.19,36.2,2800.0
2016-11-30 14:05:00,36.19,36.19,36.14,36.15,4371.0,36.19,36.19,36.14,36.15,4371.0
2016-11-30 14:10:00,36.13,36.15,36.05,36.05,6887.0,36.13,36.15,36.05,36.05,6887.0
2016-11-30 14:15:00,36.06,36.1,36.04,36.07,5643.0,36.06,36.1,36.04,36.07,5643.0
2016-11-30 14:20:00,36.08,36.16,36.07,36.16,6997.0,36.08,36.16,36.07,36.16,6997.0
2016-11-30 14:25:00,36.16,36.16,36.09,36.13,4330.0,36.16,36.16,36.09,36.13,4330.0
2016-11-30 14:30:00,36.13,36.17,36.1,36.1,5651.0,36.13,36.17,36.1,36.1,5651.0
2016-11-30 14:35:00,36.1,36.11,36.06,36.06,4900.0,36.1,36.11,36.06,36.06,4900.0
2016-11-30 14:40:00,36.07,36.07,36.0,36.0,16926.0,36.07,36.07,36.0,36.0,16926.0
2016-11-30 14:45:00,35.99,35.99,35.96,35.97,2945.0,35.99,35.99,35.96,35.97,2945.0
2016-11-30 14:50:00,35.96,35.98,35.95,35.96,6700.0,35.96,35.98,35.95,35.96,6700.0
2016-11-30 14:55:00,35.96,36.04,35.96,36.04,5308.0,35.96,36.04,35.96,36.04,5308.0
2016-11-30 15:00:00,36.04,36.05,36.01,36.04,7346.0,36.04,36.05,36.01,36.04,7346.0
2016-11-30 15:05:00,36.03,36.09,35.99,35.99,4800.0,36.03,36.09,35.99,35.99,4800.0
2016-11-30 15:10:00,36.02,36.07,35.99,36.05,5400.0,36.02,36.07,35.99,36.05,5400.0
2016-11-30 15:15:00,36.08,36.13,36.07,36.09,3600.0,36.08,36.13,36.07,36.09,3600.0
2016-11-30 15:20:00,36.11,36.16,36.1,36.15,10696.0,36.11,36.16,36.1,36.15,10696.0
2016-11-30 15:25:00,36.15,36.23,36.15,36.22,7682.0,36.15,36.23,36.15,36.22,7682.0
2016-11-30 15:30:00,36.23,36.23,36.14,36.15,19651.0,36.23,36.23,36.14,36.15,19651.0
2016-11-30 15:35:00,36.14,36.22,36.13,36.21,14651.0,36.14,36.22,36.13,36.21,14651.0
2016-11-30 15:40:00,36.22,36.24,36.14,36.15,14086.0,36.22,36.24,36.14,36.15,14086.0
2016-11-30 15:45:00,36.14,36.2,36.14,36.2,15411.0,36.14,36.2,36.14,36.2,15411.0
2016-11-30 15:50:00,36.19,36.19,36.06,36.11,18411.0,36.19,36.19,36.06,36.11,18411.0
2016-11-30 15:55:00,36.1,36.1,36.04,36.05,39812.0,36.1,36.1,36.04,36.05,39812.0
2016-12-01 09:30:00,35.88,36.16,35.79,36.01,7222.0,35.88,36.16,35.79,36.01,7222.0
2016-12-01 09:35:00,36.0,36.02,35.47,35.62,11296.0,36.0,36.02,35.47,35.62,11296.0
2016-12-01 09:40:00,35.7,35.96,35.58,35.95,14275.0,35.7,35.96,35.58,35.95,14275.0
2016-12-01 09:45:00,35.87,36.53,35.87,36.44,12005.0,35.87,36.53,35.87,36.44,12005.0
2016-12-01 09:50:00,36.4,36.63,36.4,36.45,16495.0,36.4,36.63,36.4,36.45,16495.0
2016-12-01 09:55:00,36.45,36.55,36.33,36.55,9191.0,36.45,36.55,36.33,36.55,9191.0
2016-12-01 10:00:00,36.5,36.59,36.43,36.58,14500.0,36.5,36.59,36.43,36.58,14500.0
2016-12-01 10:05:00,36.54,36.65,36.47,36.63,10600.0,36.54,36.65,36.47,36.63,10600.0
2016-12-01 10:10:00,36.6,36.61,36.41,36.56,12370.0,36.6,36.61,36.41,36.56,12370.0
2016-12-01 10:15:00,36.5,36.5,36.28,36.3,7940.0,36.5,36.5,36.28,36.3,7940.0
2016-12-01 10:20:00,36.3,36.39,36.16,36.37,7497.0,36.3,36.39,36.16,36.37,7497.0
2016-12-01 10:25:00,36.39,36.45,36.28,36.3,18069.0,36.39,36.45,36.28,36.3,18069.0
2016-12-01 10:30:00,36.27,36.27,36.13,36.15,4350.0,36.27,36.27,36.13,36.15,4350.0
2016-12-01 10:35:00,36.18,36.3,36.0,36.0,5100.0,36.18,36.3,36.0,36.0,5100.0
2016-12-01 10:40:00,36.09,36.12,35.94,35.95,6350.0,36.09,36.12,35.94,35.95,6350.0
2016-12-01 10:45:00,35.93,36.03,35.93,35.95,3700.0,35.93,36.03,35.93,35.95,3700.0
2016-12-01 10:50:00,35.98,36.03,35.94,35.95,7430.0,35.98,36.03,35.94,35.95,7430.0
2016-12-01 10:55:00,35.94,35.94,35.8,35.82,11450.0,35.94,35.94,35.8,35.82,11450.0
2016-12-01 11:00:00,35.83,35.84,35.73,35.77,13838.0,35.83,35.84,35.73,35.77,13838.0
2016-12-01 11:05:00,35.76,35.78,35.57,35.72,25129.0,35.76,35.78,35.57,35.72,25129.0
2016-12-01 11:10:00,35.75,35.85,35.71,35.78,8686.0,35.75,35.85,35.71,35.78,8686.0
2016-12-01 11:15:00,35.78,35.78,35.74,35.77,13439.0,35.78,35.78,35.74,35.77,13439.0
2016-12-01 11:20:00,35.78,35.83,35.68,35.71,7278.0,35.78,35.83,35.68,35.71,7278.0
2016-12-01 11:25:00,35.76,35.82,35.75,35.8,1700.0,35.76,35.82,35.75,35.8,1700.0
2016-12-01 11:30:00,35.82,35.88,35.65,35.75,8715.0,35.82,35.88,35.65,35.75,8715.0
2016-12-01 11:35:00,35.72,35.82,35.7,35.73,7955.0,35.72,35.82,35.7,35.73,7955.0
2016-12-01 11:40:00,35.72,35.75,35.68,35.69,3873.0,35.72,35.75,35.68,35.69,3873.0
2016-12-01 11:45:00,35.66,35.75,35.66,35.74,1150.0,35.66,35.75,35.66,35.74,1150.0
2016-12-01 11:50:00,35.74,35.82,35.71,35.74,3603.0,35.74,35.82,35.71,35.74,3603.0
2016-12-01 11:55:00,35.73,35.84,35.71,35.81,5666.0,35.73,35.84,35.71,35.81,5666.0
2016-12-01 12:00:00,35.78,35.78,35.71,35.71,600.0,35.78,35.78,35.71,35.71,600.0
2016-12-01 12:05:00,35.74,35.8,35.72,35.79,3500.0,35.74,35.8,35.72,35.79,3500.0
2016-12-01 12:10:00,35.79,35.79,35.7,35.75,23801.0,35.79,35.79,35.7,35.75,23801.0
2016-12-01 12:15:00,35.71,35.81,35.71,35.81,4250.0,35.71,35.81,35.71,35.81,4250.0
2016-12-01 12:20:00,35.84,35.9,35.81,35.87,30359.0,35.84,35.9,35.81,35.87,30359.0
2016-12-01 12:25:00,35.88,35.93,35.8,35.93,31178.0,35.88,35.93,35.8,35.93,31178.0
2016-12-01 12:30:00,35.95,35.99,35.83,35.95,44828.0,35.95,35.99,35.83,35.95,44828.0
2016-12-01 12:35:00,35.93,35.93,35.81,35.81,2801.0,35.93,35.93,35.81,35.81,2801.0
2016-12-01 12:40:00,35.82,35.82,35.78,35.81,2609.0,35.82,35.82,35.78,35.81,2609.0
2016-12-01 12:45:00,35.81,35.85,35.79,35.79,2800.0,35.81,35.85,35.79,35.79,2800.0
2016-12-01 12:50:00,35.77,35.79,35.69,35.7,14715.0,35.77,35.79,35.69,35.7,14715.0
2016-12-01 12:55:00,35.67,35.74,35.65,35.73,8955.0,35.67,35.74,35.65,35.73,8955.0
2016-12-01 13:00:00,35.72,35.74,35.63,35.64,5000.0,35.72,35.74,35.63,35.64,5000.0
2016-12-01 13:05:00,35.66,35.68,35.6,35.6,3650.0,35.66,35.68,35.6,35.6,3650.0
2016-12-01 13:10:00,35.58,35.64,35.58,35.61,7501.0,35.58,35.64,35.58,35.61,7501.0
2016-12-01 13:15:00,35.62,35.75,35.61,35.67,9505.0,35.62,35.75,35.61,35.67,9505.0
2016-12-01 13:20:00,35.68,35.69,35.62,35.65,2538.0,35.68,35.69,35.62,35.65,2538.0
2016-12-01 13:25:00,35.64,35.75,35.63,35.74,2600.0,35.64,35.75,35.63,35.74,2600.0
2016-12-01 13:30:00,35.76,35.81,35.73,35.74,5052.0,35.76,35.81,35.73,35.74,5052.0
2016-12-01 13:35:00,35.76,35.77,35.67,35.67,9070.0,35.76,35.77,35.67,35.67,9070.0
2016-12-01 13:40:00,35.72,35.77,35.72,35.73,4501.0,35.72,35.77,35.72,35.73,4501.0
2016-12-01 13:45:00,35.68,35.71,35.68,35.68,3216.0,35.68,35.71,35.68,35.68,3216.0
2016-12-01 13:50:00,35.65,35.66,35.57,35.6,4718.0,35.65,35.66,35.57,35.6,4718.0
2016-12-01 13:55:00,35.61,35.61,35.37,35.4,5323.0,35.61,35.61,35.37,35.4,5323.0
2016-12-01 14:00:00,35.38,35.56,35.33,35.33,32252.0,35.38,35.56,35.33,35.33,32252.0
2016-12-01 14:05:00,35.38,35.52,35.36,35.42,19126.0,35.38,35.52,35.36,35.42,19126.0
2016-12-01 14:10:00,35.42,35.47,35.4,35.43,5540.0,35.42,35.47,35.4,35.43,5540.0
2016-12-01 14:15:00,35.42,35.43,35.38,35.41,11595.0,35.42,35.43,35.38,35.41,11595.0
2016-12-01 14:20:00,35.44,35.5,35.42,35.5,4000.0,35.44,35.5,35.42,35.5,4000.0
2016-12-01 14:25:00,35.5,35.6,35.49,35.5,6298.0,35.5,35.6,35.49,35.5,6298.0
2016-12-01 14:30:00,35.52,35.54,35.42,35.42,7913.0,35.52,35.54,35.42,35.42,7913.0
2016-12-01 14:35:00,35.42,35.43,35.33,35.37,3979.0,35.42,35.43,35.33,35.37,3979.0
2016-12-01 14:40:00,35.34,35.42,35.34,35.42,6200.0,35.34,35.42,35.34,35.42,6200.0
2016-12-01 14:45:00,35.42,35.44,35.27,35.29,9311.0,35.42,35.44,35.27,35.29,9311.0
2016-12-01 14:50:00,35.29,35.31,35.22,35.23,9402.0,35.29,35.31,35.22,35.23,9402.0
2016-12-01 14:55:00,35.24,35.26,35.18,35.18,13731.0,35.24,35.26,35.18,35.18,13731.0
2016-12-01 15:00:00,35.18,35.36,35.18,35.32,15370.0,35.18,35.36,35.18,35.32,15370.0
2016-12-01 15:05:00,35.31,35.32,35.27,35.27,5799.0,35.31,35.32,35.27,35.27,5799.0
2016-12-01 15:10:00,35.28,35.35,35.28,35.35,9287.0,35.28,35.35,35.28,35.35,9287.0
2016-12-01 15:15:00,35.35,35.37,35.32,35.32,16701.0,35.35,35.37,35.32,35.32,16701.0
2016-12-01 15:20:00,35.32,35.32,35.24,35.27,25040.0,35.32,35.32,35.24,35.27,25040.0
2016-12-01 15:25:00,35.28,35.29,35.23,35.26,10681.0,35.28,35.29,35.23,35.26,10681.0
2016-12-01 15:30:00,35.27,35.29,35.09,35.09,30645.0,35.27,35.29,35.09,35.09,30645.0
2016-12-01 15:35:00,35.09,35.1,35.02,35.04,23854.0,35.09,35.1,35.02,35.04,23854.0
2016-12-01 15:40:00,35.02,35.15,35.01,35.1,32906.0,35.02,35.15,35.01,35.1,32906.0
2016-12-01 15:45:00,35.11,35.15,34.95,35.01,59665.0,35.11,35.15,34.95,35.01,59665.0
2016-12-01 15:50:00,35.01,35.09,34.95,34.96,53213.0,35.01,35.09,34.95,34.96,53213.0
2016-12-01 15:55:00,34.97,35.18,34.94,35.16,122673.0,34.97,35.18,34.94,35.16,122673.0
2016-12-02 09:30:00,35.17,35.25,35.01,35.25,13587.0,35.17,35.25,35.01,35.25,13587.0
2016-12-02 09:35:00,35.35,35.94,35.35,35.85,34469.0,35.35,35.94,35.35,35.85,34469.0
2016-12-02 09:40:00,35.88,35.95,35.74,35.79,12356.0,35.88,35.95,35.74,35.79,12356.0
2016-12-02 09:45:00,35.79,35.8,35.58,35.78,9248.0,35.79,35.8,35.58,35.78,9248.0
2016-12-02 09:50:00,35.81,35.96,35.75,35.9,20111.0,35.81,35.96,35.75,35.9,20111.0
2016-12-02 09:55:00,35.9,36.02,35.9,36.02,3200.0,35.9,36.02,35.9,36.02,3200.0
2016-12-02 10:00:00,36.02,36.02,35.63,35.65,24382.0,36.02,36.02,35.63,35.65,24382.0
2016-12-02 10:05:00,35.67,35.78,35.58,35.68,24100.0,35.67,35.78,35.58,35.68,24100.0
2016-12-02 10:10:00,35.67,35.68,35.23,35.27,21600.0,35.67,35.68,35.23,35.27,21600.0
2016-12-02 10:15:00,35.26,35.35,35.18,35.28,25759.0,35.26,35.35,35.18,35.28,25759.0
2016-12-02 10:20:00,35.32,35.33,35.16,35.18,12298.0,35.32,35.33,35.16,35.18,12298.0
2016-12-02 10:25:00,35.21,35.29,35.18,35.2,9405.0,35.21,35.29,35.18,35.2,9405.0
2016-12-02 10:30:00,35.23,35.26,35.08,35.08,14637.0,35.23,35.26,35.08,35.08,14637.0
2016-12-02 10:35:00,35.12,35.29,35.1,35.29,16944.0,35.12,35.29,35.1,35.29,16944.0
2016-12-02 10:40:00,35.32,35.46,35.24,35.44,19656.0,35.32,35.46,35.24,35.44,19656.0
2016-12-02 10:45:00,35.44,35.52,35.28,35.52,14447.0,35.44,35.52,35.28,35.52,14447.0
2016-12-02 10:50:00,35.54,35.63,35.47,35.59,16295.0,35.54,35.63,35.47,35.59,16295.0
2016-12-02 10:55:00,35.58,35.59,35.5,35.52,10100.0,35.58,35.59,35.5,35.52,10100.0
2016-12-02 11:00:00,35.52,35.58,35.49,35.58,8708.0,35.52,35.58,35.49,35.58,8708.0
2016-12-02 11:05:00,35.58,35.72,35.57,35.64,22197.0,35.58,35.72,35.57,35.64,22197.0
2016-12-02 11:10:00,35.63,35.65,35.58,35.62,6287.0,35.63,35.65,35.58,35.62,6287.0
2016-12-02 11:15:00,35.59,35.63,35.59,35.63,6388.0,35.59,35.63,35.59,35.63,6388.0
2016-12-02 11:20:00,35.66,35.66,35.58,35.58,14616.0,35.66,35.66,35.58,35.58,14616.0
2016-12-02 11:25:00,35.58,35.62,35.56,35.57,17200.0,35.58,35.62,35.56,35.57,17200.0
2016-12-02 11:30:00,35.57,35.58,35.46,35.46,5900.0,35.57,35.58,35.46,35.46,5900.0
2016-12-02 11:35:00,35.46,35.46,35.35,35.37,3200.0,35.46,35.46,35.35,35.37,3200.0
2016-12-02 11:40:00,35.36,35.43,35.28,35.29,9050.0,35.36,35.43,35.28,35.29,9050.0
2016-12-02 11:45:00,35.28,35.31,35.25,35.26,7803.0,35.28,35.31,35.25,35.26,7803.0
2016-12-02 11:50:00,35.28,35.33,35.19,35.22,11116.0,35.28,35.33,35.19,35.22,11116.0
2016-12-02 11:55:00,35.23,35.23,35.14,35.14,4098.0,35.23,35.23,35.14,35.14,4098.0
2016-12-02 12:00:00,35.12,35.21,35.1,35.14,7548.0,35.12,35.21,35.1,35.14,7548.0
2016-12-02 12:05:00,35.13,35.18,35.04,35.09,11250.0,35.13,35.18,35.04,35.09,11250.0
2016-12-02 12:10:00,35.1,35.14,35.07,35.11,4300.0,35.1,35.14,35.07,35.11,4300.0
2016-12-02 12:15:00,35.12,35.19,35.1,35.17,4833.0,35.12,35.19,35.1,35.17,4833.0
2016-12-02 12:20:00,35.17,35.18,35.06,35.06,19237.0,35.17,35.18,35.06,35.06,19237.0
2016-12-02 12:25:00,35.07,35.1,35.05,35.05,6400.0,35.07,35.1,35.05,35.05,6400.0
2016-12-02 12:30:00,35.04,35.06,34.76,34.96,26193.0,35.04,35.06,34.76,34.96,26193.0
2016-12-02 12:35:00,34.96,35.08,34.96,35.08,2537.0,34.96,35.08,34.96,35.08,2537.0
2016-12-02 12:40:00,35.09,35.18,35.08,35.08,4500.0,35.09,35.18,35.08,35.08,4500.0
2016-12-02 12:45:00,35.11,35.16,35.11,35.14,2500.0,35.11,35.16,35.11,35.14,2500.0
2016-12-02 12:50:00,35.18,35.27,35.15,35.19,3391.0,35.18,35.27,35.15,35.19,3391.0
2016-12-02 12:55:00,35.21,35.36,35.19,35.32,3997.0,35.21,35.36,35.19,35.32,3997.0
2016-12-02 13:00:00,35.3,35.35,35.3,35.35,2550.0,35.3,35.35,35.3,35.35,2550.0
2016-12-02 13:05:00,35.34,35.36,35.24,35.27,6159.0,35.34,35.36,35.24,35.27,6159.0
2016-12-02 13:10:00,35.25,35.26,35.15,35.18,6700.0,35.25,35.26,35.15,35.18,6700.0
2016-12-02 13:15:00,35.17,35.23,35.16,35.23,2135.0,35.17,35.23,35.16,35.23,2135.0
2016-12-02 13:20:00,35.22,35.24,35.14,35.21,4100.0,35.22,35.24,35.14,35.21,4100.0
2016-12-02 13:25:00,35.22,35.3,35.2,35.27,8925.0,35.22,35.3,35.2,35.27,8925.0
2016-12-02 13:30:00,35.26,35.32,35.16,35.21,6106.0,35.26,35.32,35.16,35.21,6106.0
2016-12-02 13:35:00,35.21,35.24,35.17,35.19,3400.0,35.21,35.24,35.17,35.19,3400.0
2016-12-02 13:40:00,35.17,35.2,35.14,35.15,9242.0,35.17,35.2,35.14,35.15,9242.0
2016-12-02 13:45:00,35.15,35.21,35.15,35.16,5980.0,35.15,35.21,35.15,35.16,5980.0
2016-12-02 13:50:00,35.19,35.19,35.1,35.1,5565.0,35.19,35.19,35.1,35.1,5565.0
2016-12-02 13:55:00,35.1,35.17,35.1,35.14,6743.0,35.1,35.17,35.1,35.14,6743.0
2016-12-02 14:00:00,35.16,35.22,35.13,35.22,13647.0,35.16,35.22,35.13,35.22,13647.0
2016-12-02 14:05:00,35.2,35.27,35.2,35.21,7368.0,35.2,35.27,35.2,35.21,7368.0
2016-12-02 14:10:00,35.21,35.28,35.17,35.28,6508.0,35.21,35.28,35.17,35.28,6508.0
2016-12-02 14:15:00,35.3,35.41,35.28,35.36,6116.0,35.3,35.41,35.28,35.36,6116.0
2016-12-02 14:20:00,35.38,35.4,35.36,35.39,5934.0,35.38,35.4,35.36,35.39,5934.0
2016-12-02 14:25:00,35.36,35.38,35.34,35.37,4500.0,35.36,35.38,35.34,35.37,4500.0
2016-12-02 14:30:00,35.37,35.38,35.34,35.38,8614.0,35.37,35.38,35.34,35.38,8614.0
2016-12-02 14:35:00,35.38,35.42,35.38,35.4,5993.0,35.38,35.42,35.38,35.4,5993.0
2016-12-02 14:40:00,35.38,35.39,35.34,35.35,5932.0,35.38,35.39,35.34,35.35,5932.0
2016-12-02 14:45:00,35.35,35.38,35.33,35.35,4891.0,35.35,35.38,35.33,35.35,4891.0
2016-12-02 14:50:00,35.35,35.4,35.33,35.39,7793.0,35.35,35.4,35.33,35.39,7793.0
2016-12-02 14:55:00,35.4,35.41,35.37,35.38,6420.0,35.4,35.41,35.37,35.38,6420.0
2016-12-02 15:00:00,35.37,35.37,35.29,35.3,7170.0,35.37,35.37,35.29,35.3,7170.0
2016-12-02 15:05:00,35.29,35.3,35.26,35.27,6900.0,35.29,35.3,35.26,35.27,6900.0
2016-12-02 15:10:00,35.28,35.31,35.27,35.29,8739.0,35.28,35.31,35.27,35.29,8739.0
2016-12-02 15:15:00,35.3,35.35,35.29,35.35,7507.0,35.3,35.35,35.29,35.35,7507.0
2016-12-02 15:20:00,35.35,35.37,35.34,35.36,10888.0,35.35,35.37,35.34,35.36,10888.0
2016-12-02 15:25:00,35.36,35.39,35.32,35.38,9653.0,35.36,35.39,35.32,35.38,9653.0
2016-12-02 15:30:00,35.38,35.47,35.37,35.44,17736.0,35.38,35.47,35.37,35.44,17736.0
2016-12-02 15:35:00,35.44,35.44,35.35,35.38,17918.0,35.44,35.44,35.35,35.38,17918.0
2016-12-02 15:40:00,35.38,35.42,35.34,35.34,26602.0,35.38,35.42,35.34,35.34,26602.0
2016-12-02 15:45:00,35.35,35.35,35.19,35.23,29525.0,35.35,35.35,35.19,35.23,29525.0
2016-12-02 15:50:00,35.23,35.27,35.13,35.14,40805.0,35.23,35.27,35.13,35.14,40805.0
2016-12-02 15:55:00,35.14,35.25,35.13,35.23,57442.0,35.14,35.25,35.13,35.23,57442.0
2016-12-05 09:30:00,35.95,36.66,35.95,36.2,71490.0,35.95,36.66,35.95,36.2,71490.0
2016-12-05 09:35:00,36.2,36.7,36.19,36.6,23776.0,36.2,36.7,36.19,36.6,23776.0
2016-12-05 09:40:00,36.52,36.66,36.41,36.45,26273.0,36.52,36.66,36.41,36.45,26273.0
2016-12-05 09:45:00,36.45,36.57,36.19,36.34,36631.0,36.45,36.57,36.19,36.34,36631.0
2016-12-05 09:50:00,36.33,36.45,36.26,36.38,47287.0,36.33,36.45,36.26,36.38,47287.0
2016-12-05 09:55:00,36.4,36.7,36.38,36.67,27309.0,36.4,36.7,36.38,36.67,27309.0
2016-12-05 10:00:00,36.7,36.84,36.54,36.54,17619.0,36.7,36.84,36.54,36.54,17619.0
2016-12-05 10:05:00,36.56,36.68,36.52,36.56,17577.0,36.56,36.68,36.52,36.56,17577.0
2016-12-05 10:10:00,36.56,36.62,36.37,36.45,9822.0,36.56,36.62,36.37,36.45,9822.0
2016-12-05 10:15:00,36.43,36.52,36.38,36.39,14532.0,36.43,36.52,36.38,36.39,14532.0
2016-12-05 10:20:00,36.37,36.39,36.19,36.2,7329.0,36.37,36.39,36.19,36.2,7329.0
2016-12-05 10:25:00,36.25,36.41,36.23,36.35,7949.0,36.25,36.41,36.23,36.35,7949.0
2016-12-05 10:30:00,36.4,36.79,36.34,36.78,28460.0,36.4,36.79,36.34,36.78,28460.0
2016-12-05 10:35:00,36.75,36.78,36.52,36.78,6948.0,36.75,36.78,36.52,36.78,6948.0
2016-12-05 10:40:00,36.78,36.85,36.55,36.55,24493.0,36.78,36.85,36.55,36.55,24493.0
2016-12-05 10:45:00,36.54,36.63,36.41,36.43,12081.0,36.54,36.63,36.41,36.43,12081.0
2016-12-05 10:50:00,36.41,36.44,36.25,36.27,35961.0,36.41,36.44,36.25,36.27,35961.0
2016-12-05 10:55:00,36.25,36.28,36.18,36.23,18165.0,36.25,36.28,36.18,36.23,18165.0
2016-12-05 11:00:00,36.21,36.48,36.19,36.42,17400.0,36.21,36.48,36.19,36.42,17400.0
2016-12-05 11:05:00,36.38,36.59,36.34,36.57,12006.0,36.38,36.59,36.34,36.57,12006.0
2016-12-05 11:10:00,36.58,36.76,36.56,36.75,25019.0,36.58,36.76,36.56,36.75,25019.0
2016-12-05 11:15:00,36.75,36.84,36.74,36.77,15753.0,36.75,36.84,36.74,36.77,15753.0
2016-12-05 11:20:00,36.75,36.84,36.74,36.84,6391.0,36.75,36.84,36.74,36.84,6391.0
2016-12-05 11:25:00,36.82,36.82,36.63,36.7,11400.0,36.82,36.82,36.63,36.7,11400.0
2016-12-05 11:30:00,36.7,36.71,36.5,36.52,9344.0,36.7,36.71,36.5,36.52,9344.0
2016-12-05 11:35:00,36.54,36.67,36.52,36.54,7691.0,36.54,36.67,36.52,36.54,7691.0
2016-12-05 11:40:00,36.55,36.6,36.55,36.6,2600.0,36.55,36.6,36.55,36.6,2600.0
2016-12-05 11:45:00,36.61,36.7,36.56,36.7,3398.0,36.61,36.7,36.56,36.7,3398.0
2016-12-05 11:50:00,36.67,36.73,36.6,36.64,9400.0,36.67,36.73,36.6,36.64,9400.0
2016-12-05 11:55:00,36.64,36.73,36.61,36.73,20029.0,36.64,36.73,36.61,36.73,20029.0
2016-12-05 12:00:00,36.71,36.77,36.69,36.77,10023.0,36.71,36.77,36.69,36.77,10023.0
2016-12-05 12:05:00,36.77,36.79,36.71,36.77,7295.0,36.77,36.79,36.71,36.77,7295.0
2016-12-05 12:10:00,36.79,36.8,36.74,36.79,6253.0,36.79,36.8,36.74,36.79,6253.0
2016-12-05 12:15:00,36.82,36.83,36.77,36.8,9172.0,36.82,36.83,36.77,36.8,9172.0
2016-12-05 12:20:00,36.8,36.81,36.69,36.79,5414.0,36.8,36.81,36.69,36.79,5414.0
2016-12-05 12:25:00,36.76,36.78,36.66,36.69,7182.0,36.76,36.78,36.66,36.69,7182.0
2016-12-05 12:30:00,36.71,36.76,36.62,36.76,8800.0,36.71,36.76,36.62,36.76,8800.0
2016-12-05 12:35:00,36.76,36.79,36.72,36.72,5415.0,36.76,36.79,36.72,36.72,5415.0
2016-12-05 12:40:00,36.73,36.89,36.71,36.86,6395.0,36.73,36.89,36.71,36.86,6395.0
2016-12-05 12:45:00,36.89,36.91,36.76,36.76,12720.0,36.89,36.91,36.76,36.76,12720.0
2016-12-05 12:50:00,36.72,36.78,36.72,36.77,2600.0,36.72,36.78,36.72,36.77,2600.0
2016-12-05 12:55:00,36.77,36.83,36.75,36.8,6600.0,36.77,36.83,36.75,36.8,6600.0
2016-12-05 13:00:00,36.8,36.92,36.78,36.88,7804.0,36.8,36.92,36.78,36.88,7804.0
2016-12-05 13:05:00,36.9,36.94,36.88,36.94,7874.0,36.9,36.94,36.88,36.94,7874.0
2016-12-05 13:10:00,36.95,36.95,36.84,36.86,12573.0,36.95,36.95,36.84,36.86,12573.0
2016-12-05 13:15:00,36.86,36.9,36.81,36.81,13037.0,36.86,36.9,36.81,36.81,13037.0
2016-12-05 13:20:00,36.81,36.85,36.81,36.85,4014.0,36.81,36.85,36.81,36.85,4014.0
2016-12-05 13:25:00,36.86,36.88,36.82,36.82,9314.0,36.86,36.88,36.82,36.82,9314.0
2016-12-05 13:30:00,36.83,36.93,36.83,36.85,9305.0,36.83,36.93,36.83,36.85,9305.0
2016-12-05 13:35:00,36.87,36.89,36.71,36.8,8961.0,36.87,36.89,36.71,36.8,8961.0
2016-12-05 13:40:00,36.84,36.85,36.78,36.8,3474.0,36.84,36.85,36.78,36.8,3474.0
2016-12-05 13:45:00,36.81,36.83,36.73,36.79,10171.0,36.81,36.83,36.73,36.79,10171.0
2016-12-05 13:50:00,36.79,36.8,36.69,36.76,8534.0,36.79,36.8,36.69,36.76,8534.0
2016-12-05 13:55:00,36.77,36.92,36.76,36.88,7453.0,36.77,36.92,36.76,36.88,7453.0
2016-12-05 14:00:00,36.88,36.89,36.78,36.8,9180.0,36.88,36.89,36.78,36.8,9180.0
2016-12-05 14:05:00,36.8,36.87,36.75,36.78,16193.0,36.8,36.87,36.75,36.78,16193.0
2016-12-05 14:10:00,36.78,36.79,36.69,36.76,14605.0,36.78,36.79,36.69,36.76,14605.0
2016-12-05 14:15:00,36.72,36.77,36.7,36.77,8333.0,36.72,36.77,36.7,36.77,8333.0
2016-12-05 14:20:00,36.77,36.79,36.69,36.74,14905.0,36.77,36.79,36.69,36.74,14905.0
2016-12-05 14:25:00,36.75,36.77,36.65,36.72,11305.0,36.75,36.77,36.65,36.72,11305.0
2016-12-05 14:30:00,36.72,36.99,36.72,36.83,13606.0,36.72,36.99,36.72,36.83,13606.0
2016-12-05 14:35:00,36.84,36.96,36.82,36.96,10275.0,36.84,36.96,36.82,36.96,10275.0
2016-12-05 14:40:00,36.96,36.98,36.92,36.98,9036.0,36.96,36.98,36.92,36.98,9036.0
2016-12-05 14:45:00,36.96,37.12,36.92,37.11,22780.0,36.96,37.12,36.92,37.11,22780.0
2016-12-05 14:50:00,37.08,37.09,36.9,36.92,25731.0,37.08,37.09,36.9,36.92,25731.0
2016-12-05 14:55:00,36.93,36.94,36.89,36.9,9566.0,36.93,36.94,36.89,36.9,9566.0
2016-12-05 15:00:00,36.91,36.93,36.81,36.87,19599.0,36.91,36.93,36.81,36.87,19599.0
2016-12-05 15:05:00,36.85,36.86,36.81,36.85,10402.0,36.85,36.86,36.81,36.85,10402.0
2016-12-05 15:10:00,36.84,36.91,36.83,36.89,32709.0,36.84,36.91,36.83,36.89,32709.0
2016-12-05 15:15:00,36.91,36.94,36.88,36.93,17404.0,36.91,36.94,36.88,36.93,17404.0
2016-12-05 15:20:00,36.93,36.94,36.85,36.87,16392.0,36.93,36.94,36.85,36.87,16392.0
2016-12-05 15:25:00,36.88,36.9,36.86,36.9,15150.0,36.88,36.9,36.86,36.9,15150.0
2016-12-05 15:30:00,36.9,36.92,36.83,36.92,38109.0,36.9,36.92,36.83,36.92,38109.0
2016-12-05 15:35:00,36.94,36.98,36.9,36.9,44989.0,36.94,36.98,36.9,36.9,44989.0
2016-12-05 15:40:00,36.92,36.94,36.89,36.91,24391.0,36.92,36.94,36.89,36.91,24391.0
2016-12-05 15:45:00,36.91,36.98,36.87,36.87,54233.0,36.91,36.98,36.87,36.87,54233.0
2016-12-05 15:50:00,36.87,36.9,36.81,36.86,67704.0,36.87,36.9,36.81,36.86,67704.0
2016-12-05 15:55:00,36.84,36.87,36.8,36.83,84729.0,36.84,36.87,36.8,36.83,84729.0
2016-12-06 09:30:00,37.15,37.25,36.82,36.88,31890.0,37.15,37.25,36.82,36.88,31890.0
2016-12-06 09:35:00,36.79,36.83,36.56,36.77,44177.0,36.79,36.83,36.56,36.77,44177.0
2016-12-06 09:40:00,36.72,36.77,36.5,36.54,13544.0,36.72,36.77,36.5,36.54,13544.0
2016-12-06 09:45:00,36.51,36.52,36.28,36.37,11410.0,36.51,36.52,36.28,36.37,11410.0
2016-12-06 09:50:00,36.41,36.77,36.39,36.75,14834.0,36.41,36.77,36.39,36.75,14834.0
2016-12-06 09:55:00,36.7,36.72,36.55,36.55,14340.0,36.7,36.72,36.55,36.55,14340.0
2016-12-06 10:00:00,36.58,36.65,36.56,36.58,5028.0,36.58,36.65,36.56,36.58,5028.0
2016-12-06 10:05:00,36.6,36.7,36.58,36.7,8320.0,36.6,36.7,36.58,36.7,8320.0
2016-12-06 10:10:00,36.7,36.7,36.51,36.54,8806.0,36.7,36.7,36.51,36.54,8806.0
2016-12-06 10:15:00,36.55,36.6,36.46,36.46,14467.0,36.55,36.6,36.46,36.46,14467.0
2016-12-06 10:20:00,36.43,36.49,36.38,36.44,5385.0,36.43,36.49,36.38,36.44,5385.0
2016-12-06 10:25:00,36.42,36.43,36.27,36.3,21744.0,36.42,36.43,36.27,36.3,21744.0
2016-12-06 10:30:00,36.31,36.52,36.25,36.42,32380.0,36.31,36.52,36.25,36.42,32380.0
2016-12-06 10:35:00,36.42,36.52,36.38,36.5,9289.0,36.42,36.52,36.38,36.5,9289.0
2016-12-06 10:40:00,36.49,36.8,36.49,36.77,10633.0,36.49,36.8,36.49,36.77,10633.0
2016-12-06 10:45:00,36.75,36.77,36.7,36.76,5547.0,36.75,36.77,36.7,36.76,5547.0
2016-12-06 10:50:00,36.76,36.76,36.65,36.7,9626.0,36.76,36.76,36.65,36.7,9626.0
2016-12-06 10:55:00,36.71,36.72,36.61,36.66,3318.0,36.71,36.72,36.61,36.66,3318.0
2016-12-06 11:00:00,36.67,36.75,36.64,36.7,5982.0,36.67,36.75,36.64,36.7,5982.0
2016-12-06 11:05:00,36.76,36.79,36.71,36.72,7221.0,36.76,36.79,36.71,36.72,7221.0
2016-12-06 11:10:00,36.71,36.71,36.58,36.61,4938.0,36.71,36.71,36.58,36.61,4938.0
2016-12-06 11:15:00,36.64,36.67,36.58,36.65,6901.0,36.64,36.67,36.58,36.65,6901.0
2016-12-06 11:20:00,36.62,36.79,36.62,36.63,20395.0,36.62,36.79,36.62,36.63,20395.0
2016-12-06 11:25:00,36.65,36.67,36.54,36.54,9020.0,36.65,36.67,36.54,36.54,9020.0
2016-12-06 11:30:00,36.54,36.72,36.53,36.7,4632.0,36.54,36.72,36.53,36.7,4632.0
2016-12-06 11:35:00,36.75,36.8,36.67,36.8,22064.0,36.75,36.8,36.67,36.8,22064.0
2016-12-06 11:40:00,36.78,36.84,36.76,36.84,8873.0,36.78,36.84,36.76,36.84,8873.0
2016-12-06 11:45:00,36.82,36.86,36.79,36.83,9639.0,36.82,36.86,36.79,36.83,9639.0
2016-12-06 11:50:00,36.83,36.88,36.8,36.87,19426.0,36.83,36.88,36.8,36.87,19426.0
2016-12-06 11:55:00,36.87,36.96,36.87,36.87,9117.0,36.87,36.96,36.87,36.87,9117.0
2016-12-06 12:00:00,36.86,36.9,36.81,36.9,5625.0,36.86,36.9,36.81,36.9,5625.0
2016-12-06 12:05:00,36.89,36.92,36.83,36.86,25950.0,36.89,36.92,36.83,36.86,25950.0
2016-12-06 12:10:00,36.88,36.99,36.86,36.98,15056.0,36.88,36.99,36.86,36.98,15056.0
2016-12-06 12:15:00,36.99,37.08,36.99,37.05,12918.0,36.99,37.08,36.99,37.05,12918.0
2016-12-06 12:20:00,37.07,37.09,37.03,37.05,4032.0,37.07,37.09,37.03,37.05,4032.0
2016-12-06 12:25:00,37.03,37.08,36.99,37.07,10275.0,37.03,37.08,36.99,37.07,10275.0
2016-12-06 12:30:00,37.06,37.07,36.99,37.04,8032.0,37.06,37.07,36.99,37.04,8032.0
2016-12-06 12:35:00,37.02,37.04,36.97,36.97,7189.0,37.02,37.04,36.97,36.97,7189.0
2016-12-06 12:40:00,36.98,37.0,36.95,36.98,5782.0,36.98,37.0,36.95,36.98,5782.0
2016-12-06 12:45:00,37.01,37.11,36.99,37.1,8184.0,37.01,37.11,36.99,37.1,8184.0
2016-12-06 12:50:00,37.05,37.11,37.04,37.11,8291.0,37.05,37.11,37.04,37.11,8291.0
2016-12-06 12:55:00,37.11,37.15,37.07,37.15,19261.0,37.11,37.15,37.07,37.15,19261.0
2016-12-06 13:00:00,37.16,37.28,37.16,37.26,17195.0,37.16,37.28,37.16,37.26,17195.0
2016-12-06 13:05:00,37.28,37.4,37.26,37.33,13814.0,37.28,37.4,37.26,37.33,13814.0
2016-12-06 13:10:00,37.32,37.38,37.29,37.37,10605.0,37.32,37.38,37.29,37.37,10605.0
2016-12-06 13:15:00,37.36,37.46,37.36,37.44,9450.0,37.36,37.46,37.36,37.44,9450.0
2016-12-06 13:20:00,37.45,37.51,37.38,37.39,20848.0,37.45,37.51,37.38,37.39,20848.0
2016-12-06 13:25:00,37.41,37.42,37.35,37.39,4150.0,37.41,37.42,37.35,37.39,4150.0
2016-12-06 13:30:00,37.41,37.51,37.39,37.5,6800.0,37.41,37.51,37.39,37.5,6800.0
2016-12-06 13:35:00,37.49,37.51,37.38,37.38,14401.0,37.49,37.51,37.38,37.38,14401.0
2016-12-06 13:40:00,37.4,37.54,37.38,37.49,18144.0,37.4,37.54,37.38,37.49,18144.0
2016-12-06 13:45:00,37.51,37.51,37.44,37.5,8812.0,37.51,37.51,37.44,37.5,8812.0
2016-12-06 13:50:00,37.51,37.61,37.49,37.61,11407.0,37.51,37.61,37.49,37.61,11407.0
2016-12-06 13:55:00,37.64,37.7,37.62,37.65,13166.0,37.64,37.7,37.62,37.65,13166.0
2016-12-06 14:00:00,37.67,37.67,37.51,37.54,22383.0,37.67,37.67,37.51,37.54,22383.0
2016-12-06 14:05:00,37.56,37.61,37.55,37.58,9537.0,37.56,37.61,37.55,37.58,9537.0
2016-12-06 14:10:00,37.59,37.68,37.58,37.64,14346.0,37.59,37.68,37.58,37.64,14346.0
2016-12-06 14:15:00,37.64,37.66,37.62,37.66,7300.0,37.64,37.66,37.62,37.66,7300.0
2016-12-06 14:20:00,37.65,37.74,37.65,37.73,20247.0,37.65,37.74,37.65,37.73,20247.0
2016-12-06 14:25:00,37.71,37.72,37.64,37.7,6295.0,37.71,37.72,37.64,37.7,6295.0
2016-12-06 14:30:00,37.67,37.77,37.67,37.77,16356.0,37.67,37.77,37.67,37.77,16356.0
2016-12-06 14:35:00,37.77,37.88,37.74,37.85,32506.0,37.77,37.88,37.74,37.85,32506.0
2016-12-06 14:40:00,37.85,37.85,37.8,37.82,20373.0,37.85,37.85,37.8,37.82,20373.0
2016-12-06 14:45:00,37.81,37.81,37.52,37.61,56336.0,37.81,37.81,37.52,37.61,56336.0
2016-12-06 14:50:00,37.61,37.61,37.54,37.6,18484.0,37.61,37.61,37.54,37.6,18484.0
2016-12-06 14:55:00,37.6,37.61,37.53,37.55,23831.0,37.6,37.61,37.53,37.55,23831.0
2016-12-06 15:00:00,37.55,37.56,37.51,37.51,25787.0,37.55,37.56,37.51,37.51,25787.0
2016-12-06 15:05:00,37.53,37.56,37.52,37.54,13955.0,37.53,37.56,37.52,37.54,13955.0
2016-12-06 15:10:00,37.53,37.54,37.42,37.48,14123.0,37.53,37.54,37.42,37.48,14123.0
2016-12-06 15:15:00,37.47,37.6,37.47,37.6,22992.0,37.47,37.6,37.47,37.6,22992.0
2016-12-06 15:20:00,37.61,37.64,37.58,37.59,30236.0,37.61,37.64,37.58,37.59,30236.0
2016-12-06 15:25:00,37.59,37.6,37.5,37.51,20288.0,37.59,37.6,37.5,37.51,20288.0
2016-12-06 15:30:00,37.52,37.53,37.41,37.48,38305.0,37.52,37.53,37.41,37.48,38305.0
2016-12-06 15:35:00,37.48,37.5,37.46,37.47,33671.0,37.48,37.5,37.46,37.47,33671.0
2016-12-06 15:40:00,37.48,37.48,37.36,37.38,24020.0,37.48,37.48,37.36,37.38,24020.0
2016-12-06 15:45:00,37.38,37.58,37.37,37.57,64703.0,37.38,37.58,37.37,37.57,64703.0
2016-12-06 15:50:00,37.57,37.68,37.57,37.65,82761.0,37.57,37.68,37.57,37.65,82761.0
2016-12-06 15:55:00,37.64,37.71,37.59,37.7,118593.0,37.64,37.71,37.59,37.7,118593.0
2016-12-07 09:30:00,37.48,37.78,37.48,37.78,21493.0,37.48,37.78,37.48,37.78,21493.0
2016-12-07 09:35:00,37.76,38.0,37.76,37.99,51686.0,37.76,38.0,37.76,37.99,51686.0
2016-12-07 09:40:00,37.99,38.0,37.65,37.81,26152.0,37.99,38.0,37.65,37.81,26152.0
2016-12-07 09:45:00,37.91,37.92,37.53,37.57,27405.0,37.91,37.92,37.53,37.57,27405.0
2016-12-07 09:50:00,37.55,37.56,37.21,37.28,18108.0,37.55,37.56,37.21,37.28,18108.0
2016-12-07 09:55:00,37.3,37.3,36.97,37.0,23659.0,37.3,37.3,36.97,37.0,23659.0
2016-12-07 10:00:00,36.97,37.3,36.97,37.22,14364.0,36.97,37.3,36.97,37.22,14364.0
2016-12-07 10:05:00,37.22,37.62,37.2,37.62,9091.0,37.22,37.62,37.2,37.62,9091.0
2016-12-07 10:10:00,37.62,37.63,37.33,37.33,14363.0,37.62,37.63,37.33,37.33,14363.0
2016-12-07 10:15:00,37.34,37.67,37.32,37.52,38344.0,37.34,37.67,37.32,37.52,38344.0
2016-12-07 10:20:00,37.57,37.63,37.5,37.63,10163.0,37.57,37.63,37.5,37.63,10163.0
2016-12-07 10:25:00,37.62,37.74,37.52,37.56,19182.0,37.62,37.74,37.52,37.56,19182.0
2016-12-07 10:30:00,37.55,37.59,37.5,37.5,12300.0,37.55,37.59,37.5,37.5,12300.0
2016-12-07 10:35:00,37.46,37.47,37.37,37.39,8783.0,37.46,37.47,37.37,37.39,8783.0
2016-12-07 10:40:00,37.4,37.44,37.27,37.32,19463.0,37.4,37.44,37.27,37.32,19463.0
2016-12-07 10:45:00,37.33,37.61,37.33,37.61,10100.0,37.33,37.61,37.33,37.61,10100.0
2016-12-07 10:50:00,37.58,37.71,37.53,37.7,28424.0,37.58,37.71,37.53,37.7,28424.0
2016-12-07 10:55:00,37.68,37.88,37.59,37.88,74247.0,37.68,37.88,37.59,37.88,74247.0
2016-12-07 11:00:00,37.84,37.9,37.76,37.9,11050.0,37.84,37.9,37.76,37.9,11050.0
2016-12-07 11:05:00,37.89,37.92,37.7,37.73,17759.0,37.89,37.92,37.7,37.73,17759.0
2016-12-07 11:10:00,37.73,37.82,37.67,37.67,19841.0,37.73,37.82,37.67,37.67,19841.0
2016-12-07 11:15:00,37.69,37.76,37.6,37.76,25609.0,37.69,37.76,37.6,37.76,25609.0
2016-12-07 11:20:00,37.76,37.88,37.74,37.87,24059.0,37.76,37.88,37.74,37.87,24059.0
2016-12-07 11:25:00,37.85,37.93,37.8,37.82,17598.0,37.85,37.93,37.8,37.82,17598.0
2016-12-07 11:30:00,37.82,37.85,37.76,37.81,10478.0,37.82,37.85,37.76,37.81,10478.0
2016-12-07 11:35:00,37.79,37.83,37.68,37.72,17419.0,37.79,37.83,37.68,37.72,17419.0
2016-12-07 11:40:00,37.7,37.81,37.67,37.8,18601.0,37.7,37.81,37.67,37.8,18601.0
2016-12-07 11:45:00,37.79,37.9,37.79,37.82,14541.0,37.79,37.9,37.79,37.82,14541.0
2016-12-07 11:50:00,37.84,37.93,37.76,37.8,18303.0,37.84,37.93,37.76,37.8,18303.0
2016-12-07 11:55:00,37.84,37.91,37.78,37.79,12176.0,37.84,37.91,37.78,37.79,12176.0
2016-12-07 12:00:00,37.79,37.92,37.79,37.91,9892.0,37.79,37.92,37.79,37.91,9892.0
2016-12-07 12:05:00,37.92,37.99,37.89,37.95,7295.0,37.92,37.99,37.89,37.95,7295.0
2016-12-07 12:10:00,37.95,37.95,37.79,37.79,12987.0,37.95,37.95,37.79,37.79,12987.0
2016-12-07 12:15:00,37.8,37.87,37.8,37.87,5845.0,37.8,37.87,37.8,37.87,5845.0
2016-12-07 12:20:00,37.87,37.9,37.81,37.81,6000.0,37.87,37.9,37.81,37.81,6000.0
2016-12-07 12:25:00,37.82,37.9,37.82,37.9,8416.0,37.82,37.9,37.82,37.9,8416.0
2016-12-07 12:30:00,37.9,37.9,37.83,37.89,13389.0,37.9,37.9,37.83,37.89,13389.0
2016-12-07 12:35:00,37.89,37.9,37.85,37.89,9163.0,37.89,37.9,37.85,37.89,9163.0
2016-12-07 12:40:00,37.9,37.93,37.87,37.93,21368.0,37.9,37.93,37.87,37.93,21368.0
2016-12-07 12:45:00,37.91,38.01,37.91,37.99,32072.0,37.91,38.01,37.91,37.99,32072.0
2016-12-07 12:50:00,37.97,37.99,37.9,37.99,9420.0,37.97,37.99,37.9,37.99,9420.0
2016-12-07 12:55:00,38.0,38.12,37.99,38.07,16550.0,38.0,38.12,37.99,38.07,16550.0
2016-12-07 13:00:00,38.08,38.1,37.95,37.96,10337.0,38.08,38.1,37.95,37.96,10337.0
2016-12-07 13:05:00,37.96,38.04,37.95,38.04,17296.0,37.96,38.04,37.95,38.04,17296.0
2016-12-07 13:10:00,38.05,38.06,37.99,38.05,7442.0,38.05,38.06,37.99,38.05,7442.0
2016-12-07 13:15:00,38.06,38.06,37.97,38.0,17775.0,38.06,38.06,37.97,38.0,17775.0
2016-12-07 13:20:00,38.0,38.09,38.0,38.05,9971.0,38.0,38.09,38.0,38.05,9971.0
2016-12-07 13:25:00,38.05,38.09,37.98,37.98,23718.0,38.05,38.09,37.98,37.98,23718.0
2016-12-07 13:30:00,37.98,38.02,37.92,37.92,11571.0,37.98,38.02,37.92,37.92,11571.0
2016-12-07 13:35:00,37.92,37.94,37.8,37.82,11400.0,37.92,37.94,37.8,37.82,11400.0
2016-12-07 13:40:00,37.82,38.0,37.82,38.0,11710.0,37.82,38.0,37.82,38.0,11710.0
2016-12-07 13:45:00,37.99,38.01,37.78,37.8,10238.0,37.99,38.01,37.78,37.8,10238.0
2016-12-07 13:50:00,37.83,37.86,37.7,37.86,12163.0,37.83,37.86,37.7,37.86,12163.0
2016-12-07 13:55:00,37.85,37.88,37.78,37.83,24467.0,37.85,37.88,37.78,37.83,24467.0
2016-12-07 14:00:00,37.83,37.96,37.82,37.95,13716.0,37.83,37.96,37.82,37.95,13716.0
2016-12-07 14:05:00,37.95,37.98,37.88,37.94,9598.0,37.95,37.98,37.88,37.94,9598.0
2016-12-07 14:10:00,37.94,37.97,37.84,37.88,16747.0,37.94,37.97,37.84,37.88,16747.0
2016-12-07 14:15:00,37.87,37.97,37.87,37.96,7863.0,37.87,37.97,37.87,37.96,7863.0
2016-12-07 14:20:00,37.96,37.98,37.93,37.96,15214.0,37.96,37.98,37.93,37.96,15214.0
2016-12-07 14:25:00,37.95,37.96,37.87,37.93,13343.0,37.95,37.96,37.87,37.93,13343.0
2016-12-07 14:30:00,37.93,37.96,37.91,37.95,7401.0,37.93,37.96,37.91,37.95,7401.0
2016-12-07 14:35:00,37.95,37.97,37.91,37.95,21077.0,37.95,37.97,37.91,37.95,21077.0
2016-12-07 14:40:00,37.94,38.01,37.89,38.0,17415.0,37.94,38.01,37.89,38.0,17415.0
2016-12-07 14:45:00,38.0,38.01,37.96,37.98,22971.0,38.0,38.01,37.96,37.98,22971.0
2016-12-07 14:50:00,37.98,38.02,37.97,38.02,18770.0,37.98,38.02,37.97,38.02,18770.0
2016-12-07 14:55:00,38.02,38.15,38.02,38.09,18987.0,38.02,38.15,38.02,38.09,18987.0
2016-12-07 15:00:00,38.09,38.11,38.02,38.11,15078.0,38.09,38.11,38.02,38.11,15078.0
2016-12-07 15:05:00,38.11,38.18,38.1,38.15,38921.0,38.11,38.18,38.1,38.15,38921.0
2016-12-07 15:10:00,38.16,38.18,38.11,38.11,16480.0,38.16,38.18,38.11,38.11,16480.0
2016-12-07 15:15:00,38.11,38.13,38.02,38.06,28832.0,38.11,38.13,38.02,38.06,28832.0
2016-12-07 15:20:00,38.05,38.09,38.0,38.01,15501.0,38.05,38.09,38.0,38.01,15501.0
2016-12-07 15:25:00,38.01,38.02,37.96,37.96,28347.0,38.01,38.02,37.96,37.96,28347.0
2016-12-07 15:30:00,37.95,38.07,37.92,38.0,33266.0,37.95,38.07,37.92,38.0,33266.0
2016-12-07 15:35:00,38.0,38.08,38.0,38.06,34434.0,38.0,38.08,38.0,38.06,34434.0
2016-12-07 15:40:00,38.08,38.16,38.04,38.14,27264.0,38.08,38.16,38.04,38.14,27264.0
2016-12-07 15:45:00,38.13,38.14,37.97,37.98,35172.0,38.13,38.14,37.97,37.98,35172.0
2016-12-07 15:50:00,37.98,37.98,37.82,37.93,54013.0,37.98,37.98,37.82,37.93,54013.0
2016-12-07 15:55:00,37.94,38.0,37.92,37.97,97716.0,37.94,38.0,37.92,37.97,97716.0
2016-12-08 09:30:00,38.64,38.98,38.5,38.53,152109.0,38.64,38.98,38.5,38.53,152109.0
2016-12-08 09:35:00,38.49,38.69,38.4,38.6,44774.0,38.49,38.69,38.4,38.6,44774.0
2016-12-08 09:40:00,38.59,38.85,38.3,38.3,61932.0,38.59,38.85,38.3,38.3,61932.0
2016-12-08 09:45:00,38.35,38.46,38.05,38.05,24588.0,38.35,38.46,38.05,38.05,24588.0
2016-12-08 09:50:00,38.08,38.18,38.01,38.17,54021.0,38.08,38.18,38.01,38.17,54021.0
2016-12-08 09:55:00,38.14,38.24,38.02,38.24,34051.0,38.14,38.24,38.02,38.24,34051.0
2016-12-08 10:00:00,38.25,38.28,37.93,37.93,27582.0,38.25,38.28,37.93,37.93,27582.0
2016-12-08 10:05:00,37.91,38.0,37.56,37.56,20685.0,37.91,38.0,37.56,37.56,20685.0
2016-12-08 10:10:00,37.59,37.63,37.23,37.3,24625.0,37.59,37.63,37.23,37.3,24625.0
2016-12-08 10:15:00,37.3,37.44,37.25,37.44,50547.0,37.3,37.44,37.25,37.44,50547.0
2016-12-08 10:20:00,37.48,38.09,37.48,37.98,38711.0,37.48,38.09,37.48,37.98,38711.0
2016-12-08 10:25:00,37.98,38.01,37.88,37.97,20299.0,37.98,38.01,37.88,37.97,20299.0
2016-12-08 10:30:00,37.96,37.97,37.83,37.86,20057.0,37.96,37.97,37.83,37.86,20057.0
2016-12-08 10:35:00,37.87,38.0,37.86,37.98,34355.0,37.87,38.0,37.86,37.98,34355.0
2016-12-08 10:40:00,38.0,38.01,37.96,37.98,41044.0,38.0,38.01,37.96,37.98,41044.0
2016-12-08 10:45:00,38.01,38.05,37.77,37.8,30336.0,38.01,38.05,37.77,37.8,30336.0
2016-12-08 10:50:00,37.79,37.96,37.77,37.89,12850.0,37.79,37.96,37.77,37.89,12850.0
2016-12-08 10:55:00,37.89,38.01,37.86,38.0,55732.0,37.89,38.01,37.86,38.0,55732.0
2016-12-08 11:00:00,37.99,38.36,37.99,38.22,89192.0,37.99,38.36,37.99,38.22,89192.0
2016-12-08 11:05:00,38.22,38.5,38.14,38.18,87181.0,38.22,38.5,38.14,38.18,87181.0
2016-12-08 11:10:00,38.16,38.94,38.12,38.87,213409.0,38.16,38.94,38.12,38.87,213409.0
2016-12-08 11:15:00,38.83,38.95,38.47,38.54,59716.0,38.83,38.95,38.47,38.54,59716.0
2016-12-08 11:20:00,38.52,38.56,38.22,38.23,26508.0,38.52,38.56,38.22,38.23,26508.0
2016-12-08 11:25:00,38.23,38.53,38.2,38.49,29447.0,38.23,38.53,38.2,38.49,29447.0
2016-12-08 11:30:00,38.53,38.59,38.4,38.48,22350.0,38.53,38.59,38.4,38.48,22350.0
2016-12-08 11:35:00,38.48,38.49,38.31,38.43,12951.0,38.48,38.49,38.31,38.43,12951.0
2016-12-08 11:40:00,38.4,38.51,38.35,38.37,20373.0,38.4,38.51,38.35,38.37,20373.0
2016-12-08 11:45:00,38.36,38.39,38.17,38.17,11427.0,38.36,38.39,38.17,38.17,11427.0
2016-12-08 11:50:00,38.17,38.17,38.0,38.02,14052.0,38.17,38.17,38.0,38.02,14052.0
2016-12-08 11:55:00,38.0,38.02,37.83,37.98,37106.0,38.0,38.02,37.83,37.98,37106.0
2016-12-08 12:00:00,37.96,38.11,37.86,38.04,30196.0,37.96,38.11,37.86,38.04,30196.0
2016-12-08 12:05:00,38.02,38.3,37.99,38.26,17527.0,38.02,38.3,37.99,38.26,17527.0
2016-12-08 12:10:00,38.24,38.24,38.01,38.2,18361.0,38.24,38.24,38.01,38.2,18361.0
2016-12-08 12:15:00,38.2,38.34,38.14,38.34,13817.0,38.2,38.34,38.14,38.34,13817.0
2016-12-08 12:20:00,38.34,38.49,38.3,38.45,30784.0,38.34,38.49,38.3,38.45,30784.0
2016-12-08 12:25:00,38.45,38.5,38.37,38.43,11309.0,38.45,38.5,38.37,38.43,11309.0
2016-12-08 12:30:00,38.4,38.47,38.37,38.42,6660.0,38.4,38.47,38.37,38.42,6660.0
2016-12-08 12:35:00,38.4,38.51,38.4,38.43,8250.0,38.4,38.51,38.4,38.43,8250.0
2016-12-08 12:40:00,38.43,38.58,38.42,38.56,16802.0,38.43,38.58,38.42,38.56,16802.0
2016-12-08 12:45:00,38.52,38.63,38.52,38.55,16380.0,38.52,38.63,38.52,38.55,16380.0
2016-12-08 12:50:00,38.58,38.74,38.5,38.62,37918.0,38.58,38.74,38.5,38.62,37918.0
2016-12-08 12:55:00,38.68,38.88,38.65,38.68,30366.0,38.68,38.88,38.65,38.68,30366.0
2016-12-08 13:00:00,38.68,38.79,38.65,38.7,18821.0,38.68,38.79,38.65,38.7,18821.0
2016-12-08 13:05:00,38.67,38.84,38.64,38.81,17331.0,38.67,38.84,38.64,38.81,17331.0
2016-12-08 13:10:00,38.79,38.86,38.7,38.79,29425.0,38.79,38.86,38.7,38.79,29425.0
2016-12-08 13:15:00,38.79,38.79,38.56,38.57,38398.0,38.79,38.79,38.56,38.57,38398.0
2016-12-08 13:20:00,38.57,38.58,38.51,38.55,20959.0,38.57,38.58,38.51,38.55,20959.0
2016-12-08 13:25:00,38.59,38.63,38.47,38.48,33450.0,38.59,38.63,38.47,38.48,33450.0
2016-12-08 13:30:00,38.48,38.48,38.39,38.43,22499.0,38.48,38.48,38.39,38.43,22499.0
2016-12-08 13:35:00,38.41,38.49,38.4,38.48,38193.0,38.41,38.49,38.4,38.48,38193.0
2016-12-08 13:40:00,38.5,38.59,38.41,38.59,85878.0,38.5,38.59,38.41,38.59,85878.0
2016-12-08 13:45:00,38.59,38.77,38.59,38.77,11307.0,38.59,38.77,38.59,38.77,11307.0
2016-12-08 13:50:00,38.77,38.89,38.75,38.89,73622.0,38.77,38.89,38.75,38.89,73622.0
2016-12-08 13:55:00,38.86,39.1,38.84,38.87,62379.0,38.86,39.1,38.84,38.87,62379.0
2016-12-08 14:00:00,38.85,38.91,38.62,38.77,48313.0,38.85,38.91,38.62,38.77,48313.0
2016-12-08 14:05:00,38.76,38.8,38.7,38.73,42714.0,38.76,38.8,38.7,38.73,42714.0
2016-12-08 14:10:00,38.73,38.76,38.64,38.64,46212.0,38.73,38.76,38.64,38.64,46212.0
2016-12-08 14:15:00,38.63,38.71,38.61,38.66,34409.0,38.63,38.71,38.61,38.66,34409.0
2016-12-08 14:20:00,38.64,38.68,38.51,38.52,18770.0,38.64,38.68,38.51,38.52,18770.0
2016-12-08 14:25:00,38.54,38.8,38.52,38.74,33307.0,38.54,38.8,38.52,38.74,33307.0
2016-12-08 14:30:00,38.73,38.75,38.53,38.53,27971.0,38.73,38.75,38.53,38.53,27971.0
2016-12-08 14:35:00,38.53,38.6,38.4,38.52,40796.0,38.53,38.6,38.4,38.52,40796.0
2016-12-08 14:40:00,38.52,38.67,38.51,38.55,34417.0,38.52,38.67,38.51,38.55,34417.0
2016-12-08 14:45:00,38.58,38.63,38.52,38.57,40312.0,38.58,38.63,38.52,38.57,40312.0
2016-12-08 14:50:00,38.58,38.69,38.58,38.63,33673.0,38.58,38.69,38.58,38.63,33673.0
2016-12-08 14:55:00,38.63,38.78,38.61,38.76,54148.0,38.63,38.78,38.61,38.76,54148.0
2016-12-08 15:00:00,38.76,39.0,38.74,39.0,65891.0,38.76,39.0,38.74,39.0,65891.0
2016-12-08 15:05:00,39.01,39.1,38.8,38.98,57968.0,39.01,39.1,38.8,38.98,57968.0
2016-12-08 15:10:00,38.98,39.01,38.86,38.9,61474.0,38.98,39.01,38.86,38.9,61474.0
2016-12-08 15:15:00,38.9,38.96,38.9,38.93,35146.0,38.9,38.96,38.9,38.93,35146.0
2016-12-08 15:20:00,38.92,38.98,38.74,38.85,49715.0,38.92,38.98,38.74,38.85,49715.0
2016-12-08 15:25:00,38.85,38.97,38.85,38.9,54606.0,38.85,38.97,38.85,38.9,54606.0
2016-12-08 15:30:00,38.89,39.02,38.88,39.02,57909.0,38.89,39.02,38.88,39.02,57909.0
2016-12-08 15:35:00,39.02,39.08,38.95,39.07,59584.0,39.02,39.08,38.95,39.07,59584.0
2016-12-08 15:40:00,39.07,39.27,38.93,38.93,204621.0,39.07,39.27,38.93,38.93,204621.0
2016-12-08 15:45:00,38.97,39.01,38.7,38.7,259970.0,38.97,39.01,38.7,38.7,259970.0
2016-12-08 15:50:00,38.7,39.13,38.7,39.07,164849.0,38.7,39.13,38.7,39.07,164849.0
2016-12-08 15:55:00,39.07,39.28,38.96,39.01,358581.0,39.07,39.28,38.96,39.01,358581.0
2016-12-09 09:30:00,31.5,32.4,31.05,31.86,1368010.0,31.5,32.4,31.05,31.86,1368010.0
2016-12-09 09:35:00,31.84,32.0,31.0,31.38,947764.0,31.84,32.0,31.0,31.38,947764.0
2016-12-09 09:40:00,31.39,31.7,31.26,31.63,494800.0,31.39,31.7,31.26,31.63,494800.0
2016-12-09 09:45:00,31.63,32.75,31.62,32.72,1082448.0,31.63,32.75,31.62,32.72,1082448.0
2016-12-09 09:50:00,32.69,33.55,32.61,32.9,819035.0,32.69,33.55,32.61,32.9,819035.0
2016-12-09 09:55:00,32.9,33.25,31.91,32.35,429974.0,32.9,33.25,31.91,32.35,429974.0
2016-12-09 10:00:00,32.36,32.88,32.31,32.75,270041.0,32.36,32.88,32.31,32.75,270041.0
2016-12-09 10:05:00,32.8,33.29,32.45,33.29,396733.0,32.8,33.29,32.45,33.29,396733.0
2016-12-09 10:10:00,33.28,33.89,33.15,33.78,461331.0,33.28,33.89,33.15,33.78,461331.0
2016-12-09 10:15:00,33.74,33.95,33.38,33.47,312341.0,33.74,33.95,33.38,33.47,312341.0
2016-12-09 10:20:00,33.47,33.72,33.17,33.52,255922.0,33.47,33.72,33.17,33.52,255922.0
2016-12-09 10:25:00,33.49,33.7,33.25,33.27,198680.0,33.49,33.7,33.25,33.27,198680.0
2016-12-09 10:30:00,33.28,33.51,32.76,32.95,239640.0,33.28,33.51,32.76,32.95,239640.0
2016-12-09 10:35:00,32.96,33.0,32.8,32.89,150732.0,32.96,33.0,32.8,32.89,150732.0
2016-12-09 10:40:00,32.87,32.88,32.48,32.7,218555.0,32.87,32.88,32.48,32.7,218555.0
2016-12-09 10:45:00,32.67,33.04,32.67,32.93,89388.0,32.67,33.04,32.67,32.93,89388.0
2016-12-09 10:50:00,32.94,32.97,32.8,32.88,55412.0,32.94,32.97,32.8,32.88,55412.0
2016-12-09 10:55:00,32.89,32.91,32.56,32.65,151760.0,32.89,32.91,32.56,32.65,151760.0
2016-12-09 11:00:00,32.68,32.7,32.42,32.46,115583.0,32.68,32.7,32.42,32.46,115583.0
2016-12-09 11:05:00,32.44,32.66,32.43,32.54,122823.0,32.44,32.66,32.43,32.54,122823.0
2016-12-09 11:10:00,32.53,32.61,32.25,32.38,129348.0,32.53,32.61,32.25,32.38,129348.0
2016-12-09 11:15:00,32.38,32.53,32.32,32.41,139584.0,32.38,32.53,32.32,32.41,139584.0
2016-12-09 11:20:00,32.41,32.85,32.35,32.8,165112.0,32.41,32.85,32.35,32.8,165112.0
2016-12-09 11:25:00,32.74,33.0,32.66,32.71,148353.0,32.74,33.0,32.66,32.71,148353.0
2016-12-09 11:30:00,32.7,32.8,32.51,32.52,272987.0,32.7,32.8,32.51,32.52,272987.0
2016-12-09 11:35:00,32.52,32.73,32.41,32.72,83386.0,32.52,32.73,32.41,32.72,83386.0
2016-12-09 11:40:00,32.72,33.29,32.71,33.21,159716.0,32.72,33.29,32.71,33.21,159716.0
2016-12-09 11:45:00,33.2,33.38,32.81,32.9,131884.0,33.2,33.38,32.81,32.9,131884.0
2016-12-09 11:50:00,32.89,33.11,32.83,33.01,88694.0,32.89,33.11,32.83,33.01,88694.0
2016-12-09 11:55:00,33.02,33.17,32.95,33.03,62299.0,33.02,33.17,32.95,33.03,62299.0
2016-12-09 12:00:00,33.03,33.05,32.62,32.68,68182.0,33.03,33.05,32.62,32.68,68182.0
2016-12-09 12:05:00,32.67,32.88,32.6,32.84,98991.0,32.67,32.88,32.6,32.84,98991.0
2016-12-09 12:10:00,32.83,32.99,32.74,32.97,96297.0,32.83,32.99,32.74,32.97,96297.0
2016-12-09 12:15:00,32.96,32.98,32.74,32.91,99038.0,32.96,32.98,32.74,32.91,99038.0
2016-12-09 12:20:00,32.9,33.06,32.8,32.98,122719.0,32.9,33.06,32.8,32.98,122719.0
2016-12-09 12:25:00,32.99,33.25,32.98,33.19,136584.0,32.99,33.25,32.98,33.19,136584.0
2016-12-09 12:30:00,33.18,33.19,33.01,33.05,133780.0,33.18,33.19,33.01,33.05,133780.0
2016-12-09 12:35:00,33.05,33.38,33.05,33.38,101098.0,33.05,33.38,33.05,33.38,101098.0
2016-12-09 12:40:00,33.38,33.42,32.84,33.0,302055.0,33.38,33.42,32.84,33.0,302055.0
2016-12-09 12:45:00,32.99,32.99,32.53,32.65,233497.0,32.99,32.99,32.53,32.65,233497.0
2016-12-09 12:50:00,32.65,32.85,32.63,32.85,91829.0,32.65,32.85,32.63,32.85,91829.0
2016-12-09 12:55:00,32.85,32.91,32.65,32.66,156036.0,32.85,32.91,32.65,32.66,156036.0
2016-12-09 13:00:00,32.66,32.68,32.41,32.48,152832.0,32.66,32.68,32.41,32.48,152832.0
2016-12-09 13:05:00,32.49,32.58,32.35,32.35,93907.0,32.49,32.58,32.35,32.35,93907.0
2016-12-09 13:10:00,32.37,32.38,32.08,32.13,117631.0,32.37,32.38,32.08,32.13,117631.0
2016-12-09 13:15:00,32.13,32.39,32.13,32.32,87547.0,32.13,32.39,32.13,32.32,87547.0
2016-12-09 13:20:00,32.33,32.45,32.3,32.41,62763.0,32.33,32.45,32.3,32.41,62763.0
2016-12-09 13:25:00,32.41,32.42,32.39,32.41,57252.0,32.41,32.42,32.39,32.41,57252.0
2016-12-09 13:30:00,32.4,32.41,32.16,32.2,72914.0,32.4,32.41,32.16,32.2,72914.0
2016-12-09 13:35:00,32.19,32.2,32.03,32.04,108945.0,32.19,32.2,32.03,32.04,108945.0
2016-12-09 13:40:00,32.03,32.05,31.85,31.9,244215.0,32.03,32.05,31.85,31.9,244215.0
2016-12-09 13:45:00,31.9,32.0,31.56,31.7,149368.0,31.9,32.0,31.56,31.7,149368.0
2016-12-09 13:50:00,31.7,31.88,31.7,31.77,102431.0,31.7,31.88,31.7,31.77,102431.0
2016-12-09 13:55:00,31.78,31.84,31.7,31.73,86212.0,31.78,31.84,31.7,31.73,86212.0
2016-12-09 14:00:00,31.72,31.76,31.55,31.71,58909.0,31.72,31.76,31.55,31.71,58909.0
2016-12-09 14:05:00,31.71,31.73,31.6,31.65,66225.0,31.71,31.73,31.6,31.65,66225.0
2016-12-09 14:10:00,31.65,31.79,31.6,31.64,95930.0,31.65,31.79,31.6,31.64,95930.0
2016-12-09 14:15:00,31.64,31.72,31.6,31.64,88426.0,31.64,31.72,31.6,31.64,88426.0
2016-12-09 14:20:00,31.64,31.95,31.59,31.81,131267.0,31.64,31.95,31.59,31.81,131267.0
2016-12-09 14:25:00,31.81,31.98,31.8,31.91,90599.0,31.81,31.98,31.8,31.91,90599.0
2016-12-09 14:30:00,31.9,31.98,31.88,31.9,61485.0,31.9,31.98,31.88,31.9,61485.0
2016-12-09 14:35:00,31.89,31.94,31.53,31.54,85081.0,31.89,31.94,31.53,31.54,85081.0
2016-12-09 14:40:00,31.55,31.72,31.55,31.58,151249.0,31.55,31.72,31.55,31.58,151249.0
2016-12-09 14:45:00,31.57,31.76,31.56,31.67,88381.0,31.57,31.76,31.56,31.67,88381.0
2016-12-09 14:50:00,31.67,31.93,31.66,31.91,110076.0,31.67,31.93,31.66,31.91,110076.0
2016-12-09 14:55:00,31.9,32.02,31.79,32.01,121289.0,31.9,32.02,31.79,32.01,121289.0
2016-12-09 15:00:00,32.0,32.04,31.81,31.9,106343.0,32.0,32.04,31.81,31.9,106343.0
2016-12-09 15:05:00,31.91,31.99,31.9,31.96,116655.0,31.91,31.99,31.9,31.96,116655.0
2016-12-09 15:10:00,31.96,32.08,31.91,32.05,125616.0,31.96,32.08,31.91,32.05,125616.0
2016-12-09 15:15:00,32.04,32.18,31.96,32.13,144666.0,32.04,32.18,31.96,32.13,144666.0
2016-12-09 15:20:00,32.13,32.18,31.82,31.87,179933.0,32.13,32.18,31.82,31.87,179933.0
2016-12-09 15:25:00,31.86,32.44,31.86,32.25,228871.0,31.86,32.44,31.86,32.25,228871.0
2016-12-09 15:30:00,32.25,32.27,32.07,32.08,189590.0,32.25,32.27,32.07,32.08,189590.0
2016-12-09 15:35:00,32.07,32.17,31.95,31.99,114555.0,32.07,32.17,31.95,31.99,114555.0
2016-12-09 15:40:00,31.98,32.03,31.9,31.98,195427.0,31.98,32.03,31.9,31.98,195427.0
2016-12-09 15:45:00,31.99,32.15,31.98,32.0,198031.0,31.99,32.15,31.98,32.0,198031.0
2016-12-09 15:50:00,31.99,32.04,31.9,32.01,205614.0,31.99,32.04,31.9,32.01,205614.0
2016-12-09 15:55:00,32.02,32.08,31.91,31.95,339717.0,32.02,32.08,31.91,31.95,339717.0
2016-12-12 09:30:00,31.34,32.0,31.31,31.73,126809.0,31.34,32.0,31.31,31.73,126809.0
2016-12-12 09:35:00,31.82,31.97,31.71,31.87,57145.0,31.82,31.97,31.71,31.87,57145.0
2016-12-12 09:40:00,31.89,32.19,31.8,32.11,84457.0,31.89,32.19,31.8,32.11,84457.0
2016-12-12 09:45:00,32.12,32.33,32.08,32.18,141232.0,32.12,32.33,32.08,32.18,141232.0
2016-12-12 09:50:00,32.19,32.39,32.15,32.35,105844.0,32.19,32.39,32.15,32.35,105844.0
2016-12-12 09:55:00,32.34,32.35,31.71,31.8,52290.0,32.34,32.35,31.71,31.8,52290.0
2016-12-12 10:00:00,31.77,31.81,31.5,31.51,51161.0,31.77,31.81,31.5,31.51,51161.0
2016-12-12 10:05:00,31.51,31.6,31.37,31.52,94726.0,31.51,31.6,31.37,31.52,94726.0
2016-12-12 10:10:00,31.5,31.52,31.18,31.28,59699.0,31.5,31.52,31.18,31.28,59699.0
2016-12-12 10:15:00,31.27,31.3,31.09,31.1,59945.0,31.27,31.3,31.09,31.1,59945.0
2016-12-12 10:20:00,31.1,31.26,31.05,31.05,71411.0,31.1,31.26,31.05,31.05,71411.0
2016-12-12 10:25:00,31.05,31.14,31.05,31.05,56273.0,31.05,31.14,31.05,31.05,56273.0
2016-12-12 10:30:00,31.05,31.21,31.01,31.07,49868.0,31.05,31.21,31.01,31.07,49868.0
2016-12-12 10:35:00,31.07,31.28,31.06,31.16,81605.0,31.07,31.28,31.06,31.16,81605.0
2016-12-12 10:40:00,31.17,31.2,31.07,31.07,31487.0,31.17,31.2,31.07,31.07,31487.0
2016-12-12 10:45:00,31.07,31.09,30.87,30.87,86067.0,31.07,31.09,30.87,30.87,86067.0
2016-12-12 10:50:00,30.87,30.94,30.75,30.8,103957.0,30.87,30.94,30.75,30.8,103957.0
2016-12-12 10:55:00,30.8,30.9,30.77,30.78,70432.0,30.8,30.9,30.77,30.78,70432.0
2016-12-12 11:00:00,30.78,30.8,30.64,30.66,98726.0,30.78,30.8,30.64,30.66,98726.0
2016-12-12 11:05:00,30.66,30.71,30.56,30.61,102868.0,30.66,30.71,30.56,30.61,102868.0
2016-12-12 11:10:00,30.61,30.87,30.56,30.82,82367.0,30.61,30.87,30.56,30.82,82367.0
2016-12-12 11:15:00,30.82,31.05,30.8,30.99,62506.0,30.82,31.05,30.8,30.99,62506.0
2016-12-12 11:20:00,30.99,31.06,30.78,30.78,80104.0,30.99,31.06,30.78,30.78,80104.0
2016-12-12 11:25:00,30.78,30.89,30.78,30.79,54496.0,30.78,30.89,30.78,30.79,54496.0
2016-12-12 11:30:00,30.78,30.8,30.64,30.73,77721.0,30.78,30.8,30.64,30.73,77721.0
2016-12-12 11:35:00,30.73,30.78,30.62,30.67,27446.0,30.73,30.78,30.62,30.67,27446.0
2016-12-12 11:40:00,30.69,30.73,30.65,30.68,40873.0,30.69,30.73,30.65,30.68,40873.0
2016-12-12 11:45:00,30.67,30.68,30.6,30.67,36160.0,30.67,30.68,30.6,30.67,36160.0
2016-12-12 11:50:00,30.67,30.99,30.65,30.87,53568.0,30.67,30.99,30.65,30.87,53568.0
2016-12-12 11:55:00,30.84,30.97,30.81,30.88,37323.0,30.84,30.97,30.81,30.88,37323.0
2016-12-12 12:00:00,30.88,30.88,30.6,30.63,48703.0,30.88,30.88,30.6,30.63,48703.0
2016-12-12 12:05:00,30.63,30.76,30.61,30.73,35813.0,30.63,30.76,30.61,30.73,35813.0
2016-12-12 12:10:00,30.73,30.91,30.71,30.87,45608.0,30.73,30.91,30.71,30.87,45608.0
2016-12-12 12:15:00,30.87,30.88,30.74,30.75,20816.0,30.87,30.88,30.74,30.75,20816.0
2016-12-12 12:20:00,30.76,30.86,30.74,30.79,22883.0,30.76,30.86,30.74,30.79,22883.0
2016-12-12 12:25:00,30.79,30.85,30.63,30.63,13663.0,30.79,30.85,30.63,30.63,13663.0
2016-12-12 12:30:00,30.63,30.66,30.58,30.59,41785.0,30.63,30.66,30.58,30.59,41785.0
2016-12-12 12:35:00,30.59,30.7,30.58,30.68,35764.0,30.59,30.7,30.58,30.68,35764.0
2016-12-12 12:40:00,30.71,30.9,30.7,30.88,75082.0,30.71,30.9,30.7,30.88,75082.0
2016-12-12 12:45:00,30.87,31.26,30.87,31.18,113040.0,30.87,31.26,30.87,31.18,113040.0
2016-12-12 12:50:00,31.17,31.19,31.04,31.15,57791.0,31.17,31.19,31.04,31.15,57791.0
2016-12-12 12:55:00,31.16,31.16,31.04,31.13,32595.0,31.16,31.16,31.04,31.13,32595.0
2016-12-12 13:00:00,31.13,31.21,31.1,31.13,42433.0,31.13,31.21,31.1,31.13,42433.0
2016-12-12 13:05:00,31.13,31.15,30.77,30.77,35705.0,31.13,31.15,30.77,30.77,35705.0
2016-12-12 13:10:00,30.76,30.82,30.73,30.76,29030.0,30.76,30.82,30.73,30.76,29030.0
2016-12-12 13:15:00,30.76,30.76,30.6,30.65,44594.0,30.76,30.76,30.6,30.65,44594.0
2016-12-12 13:20:00,30.64,30.71,30.59,30.59,29660.0,30.64,30.71,30.59,30.59,29660.0
2016-12-12 13:25:00,30.59,30.69,30.58,30.67,46024.0,30.59,30.69,30.58,30.67,46024.0
2016-12-12 13:30:00,30.67,30.73,30.65,30.69,25800.0,30.67,30.73,30.65,30.69,25800.0
2016-12-12 13:35:00,30.69,30.69,30.57,30.61,31233.0,30.69,30.69,30.57,30.61,31233.0
2016-12-12 13:40:00,30.61,30.79,30.6,30.79,73958.0,30.61,30.79,30.6,30.79,73958.0
2016-12-12 13:45:00,30.79,30.87,30.75,30.79,37971.0,30.79,30.87,30.75,30.79,37971.0
2016-12-12 13:50:00,30.79,30.89,30.66,30.76,37658.0,30.79,30.89,30.66,30.76,37658.0
2016-12-12 13:55:00,30.76,30.79,30.72,30.75,20261.0,30.76,30.79,30.72,30.75,20261.0
2016-12-12 14:00:00,30.75,30.91,30.75,30.79,35127.0,30.75,30.91,30.75,30.79,35127.0
2016-12-12 14:05:00,30.79,30.8,30.75,30.76,24237.0,30.79,30.8,30.75,30.76,24237.0
2016-12-12 14:10:00,30.76,30.83,30.76,30.8,38751.0,30.76,30.83,30.76,30.8,38751.0
2016-12-12 14:15:00,30.81,30.86,30.8,30.81,23289.0,30.81,30.86,30.8,30.81,23289.0
2016-12-12 14:20:00,30.79,30.82,30.63,30.63,32857.0,30.79,30.82,30.63,30.63,32857.0
2016-12-12 14:25:00,30.64,30.66,30.5,30.55,63619.0,30.64,30.66,30.5,30.55,63619.0
2016-12-12 14:30:00,30.54,30.65,30.53,30.55,47125.0,30.54,30.65,30.53,30.55,47125.0
2016-12-12 14:35:00,30.54,30.54,30.37,30.41,108904.0,30.54,30.54,30.37,30.41,108904.0
2016-12-12 14:40:00,30.42,30.55,30.41,30.47,44978.0,30.42,30.55,30.41,30.47,44978.0
2016-12-12 14:45:00,30.47,30.48,30.32,30.37,36131.0,30.47,30.48,30.32,30.37,36131.0
2016-12-12 14:50:00,30.38,30.47,30.37,30.43,25349.0,30.38,30.47,30.37,30.43,25349.0
2016-12-12 14:55:00,30.43,30.48,30.38,30.46,35114.0,30.43,30.48,30.38,30.46,35114.0
2016-12-12 15:00:00,30.46,30.55,30.46,30.48,33778.0,30.46,30.55,30.46,30.48,33778.0
2016-12-12 15:05:00,30.48,30.48,30.38,30.43,31772.0,30.48,30.48,30.38,30.43,31772.0
2016-12-12 15:10:00,30.44,30.49,30.39,30.39,32788.0,30.44,30.49,30.39,30.39,32788.0
2016-12-12 15:15:00,30.39,30.43,30.37,30.4,26625.0,30.39,30.43,30.37,30.4,26625.0
2016-12-12 15:20:00,30.41,30.45,30.4,30.43,50173.0,30.41,30.45,30.4,30.43,50173.0
2016-12-12 15:25:00,30.43,30.45,30.43,30.45,30386.0,30.43,30.45,30.43,30.45,30386.0
2016-12-12 15:30:00,30.45,30.46,30.21,30.29,98538.0,30.45,30.46,30.21,30.29,98538.0
2016-12-12 15:35:00,30.28,30.29,30.22,30.26,71892.0,30.28,30.29,30.22,30.26,71892.0
2016-12-12 15:40:00,30.26,30.45,30.25,30.45,141527.0,30.26,30.45,30.25,30.45,141527.0
2016-12-12 15:45:00,30.45,30.48,30.38,30.39,137695.0,30.45,30.48,30.38,30.39,137695.0
2016-12-12 15:50:00,30.39,30.46,30.38,30.39,99149.0,30.39,30.46,30.38,30.39,99149.0
2016-12-12 15:55:00,30.39,30.44,30.38,30.41,172663.0,30.39,30.44,30.38,30.41,172663.0
2016-12-13 09:30:00,30.53,30.8,30.53,30.65,48316.0,30.53,30.8,30.53,30.65,48316.0
2016-12-13 09:35:00,30.63,30.7,30.45,30.64,17352.0,30.63,30.7,30.45,30.64,17352.0
2016-12-13 09:40:00,30.61,31.11,30.6,30.87,44917.0,30.61,31.11,30.6,30.87,44917.0
2016-12-13 09:45:00,30.94,30.96,30.63,30.63,33927.0,30.94,30.96,30.63,30.63,33927.0
2016-12-13 09:50:00,30.73,30.75,30.26,30.3,80904.0,30.73,30.75,30.26,30.3,80904.0
2016-12-13 09:55:00,30.34,30.38,30.22,30.28,43906.0,30.34,30.38,30.22,30.28,43906.0
2016-12-13 10:00:00,30.28,30.55,30.27,30.52,71253.0,30.28,30.55,30.27,30.52,71253.0
2016-12-13 10:05:00,30.5,30.6,30.47,30.6,39001.0,30.5,30.6,30.47,30.6,39001.0
2016-12-13 10:10:00,30.6,30.83,30.55,30.7,67973.0,30.6,30.83,30.55,30.7,67973.0
2016-12-13 10:15:00,30.66,30.81,30.6,30.6,28507.0,30.66,30.81,30.6,30.6,28507.0
2016-12-13 10:20:00,30.63,30.9,30.6,30.75,18584.0,30.63,30.9,30.6,30.75,18584.0
2016-12-13 10:25:00,30.75,30.8,30.6,30.64,20710.0,30.75,30.8,30.6,30.64,20710.0
2016-12-13 10:30:00,30.67,30.67,30.51,30.62,21569.0,30.67,30.67,30.51,30.62,21569.0
2016-12-13 10:35:00,30.6,30.65,30.45,30.61,47022.0,30.6,30.65,30.45,30.61,47022.0
2016-12-13 10:40:00,30.6,30.65,30.55,30.58,42024.0,30.6,30.65,30.55,30.58,42024.0
2016-12-13 10:45:00,30.53,30.57,30.45,30.46,30403.0,30.53,30.57,30.45,30.46,30403.0
2016-12-13 10:50:00,30.48,30.58,30.41,30.54,43919.0,30.48,30.58,30.41,30.54,43919.0
2016-12-13 10:55:00,30.58,30.6,30.47,30.55,17101.0,30.58,30.6,30.47,30.55,17101.0
2016-12-13 11:00:00,30.56,30.78,30.56,30.73,35271.0,30.56,30.78,30.56,30.73,35271.0
2016-12-13 11:05:00,30.72,30.98,30.61,30.94,30655.0,30.72,30.98,30.61,30.94,30655.0
2016-12-13 11:10:00,30.94,31.0,30.9,30.94,22422.0,30.94,31.0,30.9,30.94,22422.0
2016-12-13 11:15:00,30.92,30.99,30.87,30.94,22696.0,30.92,30.99,30.87,30.94,22696.0
2016-12-13 11:20:00,30.95,30.97,30.9,30.93,24930.0,30.95,30.97,30.9,30.93,24930.0
2016-12-13 11:25:00,30.93,30.95,30.88,30.91,12375.0,30.93,30.95,30.88,30.91,12375.0
2016-12-13 11:30:00,30.89,30.89,30.81,30.81,12926.0,30.89,30.89,30.81,30.81,12926.0
2016-12-13 11:35:00,30.82,30.82,30.72,30.75,9763.0,30.82,30.82,30.72,30.75,9763.0
2016-12-13 11:40:00,30.75,30.76,30.65,30.66,12137.0,30.75,30.76,30.65,30.66,12137.0
2016-12-13 11:45:00,30.66,30.84,30.64,30.77,21098.0,30.66,30.84,30.64,30.77,21098.0
2016-12-13 11:50:00,30.75,30.85,30.75,30.82,16206.0,30.75,30.85,30.75,30.82,16206.0
2016-12-13 11:55:00,30.8,30.92,30.78,30.89,20677.0,30.8,30.92,30.78,30.89,20677.0
2016-12-13 12:00:00,30.89,30.96,30.89,30.96,29291.0,30.89,30.96,30.89,30.96,29291.0
2016-12-13 12:05:00,30.96,30.99,30.9,30.98,19379.0,30.96,30.99,30.9,30.98,19379.0
2016-12-13 12:10:00,30.97,31.07,30.94,31.04,46055.0,30.97,31.07,30.94,31.04,46055.0
2016-12-13 12:15:00,31.05,31.09,31.01,31.03,18985.0,31.05,31.09,31.01,31.03,18985.0
2016-12-13 12:20:00,31.04,31.13,31.04,31.12,37644.0,31.04,31.13,31.04,31.12,37644.0
2016-12-13 12:25:00,31.12,31.13,30.89,30.9,16669.0,31.12,31.13,30.89,30.9,16669.0
2016-12-13 12:30:00,30.93,31.06,30.88,30.93,18056.0,30.93,31.06,30.88,30.93,18056.0
2016-12-13 12:35:00,30.94,31.1,30.93,30.98,31864.0,30.94,31.1,30.93,30.98,31864.0
2016-12-13 12:40:00,30.97,31.12,30.95,31.07,16152.0,30.97,31.12,30.95,31.07,16152.0
2016-12-13 12:45:00,31.04,31.17,31.04,31.14,25577.0,31.04,31.17,31.04,31.14,25577.0
2016-12-13 12:50:00,31.14,31.22,31.12,31.22,24272.0,31.14,31.22,31.12,31.22,24272.0
2016-12-13 12:55:00,31.21,31.39,31.21,31.35,48678.0,31.21,31.39,31.21,31.35,48678.0
2016-12-13 13:00:00,31.36,31.43,31.31,31.35,24426.0,31.36,31.43,31.31,31.35,24426.0
2016-12-13 13:05:00,31.37,31.4,31.28,31.4,17388.0,31.37,31.4,31.28,31.4,17388.0
2016-12-13 13:10:00,31.39,31.4,31.33,31.38,24316.0,31.39,31.4,31.33,31.38,24316.0
2016-12-13 13:15:00,31.37,31.39,31.32,31.34,16516.0,31.37,31.39,31.32,31.34,16516.0
2016-12-13 13:20:00,31.34,31.37,31.27,31.27,8213.0,31.34,31.37,31.27,31.27,8213.0
2016-12-13 13:25:00,31.31,31.33,31.15,31.17,16649.0,31.31,31.33,31.15,31.17,16649.0
2016-12-13 13:30:00,31.18,31.29,31.18,31.28,12685.0,31.18,31.29,31.18,31.28,12685.0
2016-12-13 13:35:00,31.29,31.3,31.23,31.25,16428.0,31.29,31.3,31.23,31.25,16428.0
2016-12-13 13:40:00,31.23,31.3,31.23,31.28,13735.0,31.23,31.3,31.23,31.28,13735.0
2016-12-13 13:45:00,31.27,31.3,31.19,31.19,12018.0,31.27,31.3,31.19,31.19,12018.0
2016-12-13 13:50:00,31.2,31.28,31.2,31.25,15621.0,31.2,31.28,31.2,31.25,15621.0
2016-12-13 13:55:00,31.27,31.39,31.19,31.36,45153.0,31.27,31.39,31.19,31.36,45153.0
2016-12-13 14:00:00,31.37,31.65,31.37,31.6,49172.0,31.37,31.65,31.37,31.6,49172.0
2016-12-13 14:05:00,31.6,31.75,31.6,31.67,40433.0,31.6,31.75,31.6,31.67,40433.0
2016-12-13 14:10:00,31.67,31.95,31.65,31.83,104148.0,31.67,31.95,31.65,31.83,104148.0
2016-12-13 14:15:00,31.83,31.95,31.76,31.8,72709.0,31.83,31.95,31.76,31.8,72709.0
2016-12-13 14:20:00,31.82,31.82,31.58,31.73,29586.0,31.82,31.82,31.58,31.73,29586.0
2016-12-13 14:25:00,31.71,31.76,31.7,31.71,23996.0,31.71,31.76,31.7,31.71,23996.0
2016-12-13 14:30:00,31.7,31.74,31.65,31.71,21359.0,31.7,31.74,31.65,31.71,21359.0
2016-12-13 14:35:00,31.7,31.71,31.52,31.57,56081.0,31.7,31.71,31.52,31.57,56081.0
2016-12-13 14:40:00,31.56,31.65,31.56,31.61,20359.0,31.56,31.65,31.56,31.61,20359.0
2016-12-13 14:45:00,31.59,31.66,31.55,31.64,41425.0,31.59,31.66,31.55,31.64,41425.0
2016-12-13 14:50:00,31.64,31.7,31.62,31.65,31902.0,31.64,31.7,31.62,31.65,31902.0
2016-12-13 14:55:00,31.64,31.66,31.55,31.56,45808.0,31.64,31.66,31.55,31.56,45808.0
2016-12-13 15:00:00,31.57,31.65,31.48,31.48,28588.0,31.57,31.65,31.48,31.48,28588.0
2016-12-13 15:05:00,31.49,31.55,31.48,31.5,21027.0,31.49,31.55,31.48,31.5,21027.0
2016-12-13 15:10:00,31.5,31.51,31.42,31.46,26801.0,31.5,31.51,31.42,31.46,26801.0
2016-12-13 15:15:00,31.46,31.51,31.45,31.5,31328.0,31.46,31.51,31.45,31.5,31328.0
2016-12-13 15:20:00,31.49,31.5,31.44,31.47,30739.0,31.49,31.5,31.44,31.47,30739.0
2016-12-13 15:25:00,31.46,31.51,31.46,31.47,22543.0,31.46,31.51,31.46,31.47,22543.0
2016-12-13 15:30:00,31.49,31.54,31.45,31.49,35056.0,31.49,31.54,31.45,31.49,35056.0
2016-12-13 15:35:00,31.5,31.62,31.5,31.6,50357.0,31.5,31.62,31.5,31.6,50357.0
2016-12-13 15:40:00,31.58,31.76,31.58,31.65,84302.0,31.58,31.76,31.58,31.65,84302.0
2016-12-13 15:45:00,31.64,31.7,31.58,31.63,62554.0,31.64,31.7,31.58,31.63,62554.0
2016-12-13 15:50:00,31.62,31.62,31.53,31.58,55884.0,31.62,31.62,31.53,31.58,55884.0
2016-12-13 15:55:00,31.58,31.63,31.58,31.61,78500.0,31.58,31.63,31.58,31.61,78500.0
2016-12-14 09:30:00,31.71,32.01,31.61,32.0,81848.0,31.71,32.01,31.61,32.0,81848.0
2016-12-14 09:35:00,31.97,32.01,31.74,32.01,22927.0,31.97,32.01,31.74,32.01,22927.0
2016-12-14 09:40:00,32.01,32.01,31.93,32.0,59218.0,32.01,32.01,31.93,32.0,59218.0
2016-12-14 09:45:00,32.01,32.2,31.97,32.11,60453.0,32.01,32.2,31.97,32.11,60453.0
2016-12-14 09:50:00,32.16,32.28,32.1,32.23,22097.0,32.16,32.28,32.1,32.23,22097.0
2016-12-14 09:55:00,32.29,32.35,32.15,32.35,42883.0,32.29,32.35,32.15,32.35,42883.0
2016-12-14 10:00:00,32.3,32.33,31.72,31.79,95996.0,32.3,32.33,31.72,31.79,95996.0
2016-12-14 10:05:00,31.75,31.79,31.5,31.62,48497.0,31.75,31.79,31.5,31.62,48497.0
2016-12-14 10:10:00,31.6,31.85,31.32,31.52,63614.0,31.6,31.85,31.32,31.52,63614.0
2016-12-14 10:15:00,31.52,31.77,31.52,31.74,27547.0,31.52,31.77,31.52,31.74,27547.0
2016-12-14 10:20:00,31.72,31.83,31.7,31.78,26330.0,31.72,31.83,31.7,31.78,26330.0
2016-12-14 10:25:00,31.75,31.83,31.7,31.73,26378.0,31.75,31.83,31.7,31.73,26378.0
2016-12-14 10:30:00,31.72,31.83,31.7,31.82,28182.0,31.72,31.83,31.7,31.82,28182.0
2016-12-14 10:35:00,31.87,32.0,31.8,32.0,22812.0,31.87,32.0,31.8,32.0,22812.0
2016-12-14 10:40:00,32.0,32.0,31.92,31.96,11903.0,32.0,32.0,31.92,31.96,11903.0
2016-12-14 10:45:00,31.94,32.2,31.91,32.14,28635.0,31.94,32.2,31.91,32.14,28635.0
2016-12-14 10:50:00,32.15,32.16,32.04,32.12,9722.0,32.15,32.16,32.04,32.12,9722.0
2016-12-14 10:55:00,32.2,32.37,32.15,32.35,29104.0,32.2,32.37,32.15,32.35,29104.0
2016-12-14 11:00:00,32.36,32.42,32.28,32.37,41478.0,32.36,32.42,32.28,32.37,41478.0
2016-12-14 11:05:00,32.36,32.37,32.04,32.08,23218.0,32.36,32.37,32.04,32.08,23218.0
2016-12-14 11:10:00,32.13,32.16,32.06,32.07,12500.0,32.13,32.16,32.06,32.07,12500.0
2016-12-14 11:15:00,32.08,32.16,32.05,32.1,11412.0,32.08,32.16,32.05,32.1,11412.0
2016-12-14 11:20:00,32.09,32.23,32.09,32.23,12312.0,32.09,32.23,32.09,32.23,12312.0
2016-12-14 11:25:00,32.24,32.25,32.06,32.08,33498.0,32.24,32.25,32.06,32.08,33498.0
2016-12-14 11:30:00,32.08,32.1,32.0,32.08,15028.0,32.08,32.1,32.0,32.08,15028.0
2016-12-14 11:35:00,32.07,32.1,32.02,32.1,7861.0,32.07,32.1,32.02,32.1,7861.0
2016-12-14 11:40:00,32.1,32.1,31.78,31.86,31142.0,32.1,32.1,31.78,31.86,31142.0
2016-12-14 11:45:00,31.87,32.04,31.87,31.97,4700.0,31.87,32.04,31.87,31.97,4700.0
2016-12-14 11:50:00,31.97,32.03,31.86,31.91,7715.0,31.97,32.03,31.86,31.91,7715.0
2016-12-14 11:55:00,31.92,32.0,31.87,31.96,20520.0,31.92,32.0,31.87,31.96,20520.0
2016-12-14 12:00:00,31.95,32.04,31.93,31.94,23972.0,31.95,32.04,31.93,31.94,23972.0
2016-12-14 12:05:00,31.89,31.93,31.78,31.82,7820.0,31.89,31.93,31.78,31.82,7820.0
2016-12-14 12:10:00,31.81,31.9,31.8,31.87,10481.0,31.81,31.9,31.8,31.87,10481.0
2016-12-14 12:15:00,31.87,31.87,31.75,31.8,13030.0,31.87,31.87,31.75,31.8,13030.0
2016-12-14 12:20:00,31.81,31.89,31.8,31.83,20479.0,31.81,31.89,31.8,31.83,20479.0
2016-12-14 12:25:00,31.84,31.86,31.8,31.85,4200.0,31.84,31.86,31.8,31.85,4200.0
2016-12-14 12:30:00,31.84,31.9,31.82,31.88,10736.0,31.84,31.9,31.82,31.88,10736.0
2016-12-14 12:35:00,31.9,31.98,31.88,31.94,11533.0,31.9,31.98,31.88,31.94,11533.0
2016-12-14 12:40:00,31.91,31.93,31.88,31.88,7850.0,31.91,31.93,31.88,31.88,7850.0
2016-12-14 12:45:00,31.88,31.9,31.84,31.89,12200.0,31.88,31.9,31.84,31.89,12200.0
2016-12-14 12:50:00,31.89,31.9,31.79,31.83,14504.0,31.89,31.9,31.79,31.83,14504.0
2016-12-14 12:55:00,31.82,31.88,31.81,31.85,16005.0,31.82,31.88,31.81,31.85,16005.0
2016-12-14 13:00:00,31.85,31.93,31.84,31.88,11790.0,31.85,31.93,31.84,31.88,11790.0
2016-12-14 13:05:00,31.88,31.91,31.87,31.88,3600.0,31.88,31.91,31.87,31.88,3600.0
2016-12-14 13:10:00,31.87,31.94,31.86,31.91,12458.0,31.87,31.94,31.86,31.91,12458.0
2016-12-14 13:15:00,31.9,31.9,31.77,31.77,25674.0,31.9,31.9,31.77,31.77,25674.0
2016-12-14 13:20:00,31.77,31.9,31.77,31.9,12570.0,31.77,31.9,31.77,31.9,12570.0
2016-12-14 13:25:00,31.89,31.91,31.88,31.88,6300.0,31.89,31.91,31.88,31.88,6300.0
2016-12-14 13:30:00,31.89,31.94,31.89,31.91,11189.0,31.89,31.94,31.89,31.91,11189.0
2016-12-14 13:35:00,31.92,32.02,31.92,32.0,8570.0,31.92,32.02,31.92,32.0,8570.0
2016-12-14 13:40:00,32.01,32.1,32.01,32.05,18975.0,32.01,32.1,32.01,32.05,18975.0
2016-12-14 13:45:00,32.05,32.07,31.97,32.01,16489.0,32.05,32.07,31.97,32.01,16489.0
2016-12-14 13:50:00,32.06,32.11,32.03,32.08,7482.0,32.06,32.11,32.03,32.08,7482.0
2016-12-14 13:55:00,32.08,32.12,32.03,32.12,8476.0,32.08,32.12,32.03,32.12,8476.0
2016-12-14 14:00:00,32.12,32.4,32.03,32.38,37106.0,32.12,32.4,32.03,32.38,37106.0
2016-12-14 14:05:00,32.31,32.38,32.15,32.33,28803.0,32.31,32.38,32.15,32.33,28803.0
2016-12-14 14:10:00,32.33,32.36,32.11,32.13,43757.0,32.33,32.36,32.11,32.13,43757.0
2016-12-14 14:15:00,32.11,32.32,32.1,32.28,15400.0,32.11,32.32,32.1,32.28,15400.0
2016-12-14 14:20:00,32.27,32.3,32.2,32.2,9065.0,32.27,32.3,32.2,32.2,9065.0
2016-12-14 14:25:00,32.19,32.23,31.93,31.96,22775.0,32.19,32.23,31.93,31.96,22775.0
2016-12-14 14:30:00,31.95,32.16,31.94,32.15,15444.0,31.95,32.16,31.94,32.15,15444.0
2016-12-14 14:35:00,32.14,32.17,32.09,32.17,8347.0,32.14,32.17,32.09,32.17,8347.0
2016-12-14 14:40:00,32.17,32.2,32.09,32.11,13094.0,32.17,32.2,32.09,32.11,13094.0
2016-12-14 14:45:00,32.11,32.17,32.07,32.16,19660.0,32.11,32.17,32.07,32.16,19660.0
2016-12-14 14:50:00,32.18,32.25,32.16,32.16,19417.0,32.18,32.25,32.16,32.16,19417.0
2016-12-14 14:55:00,32.14,32.24,32.04,32.07,23047.0,32.14,32.24,32.04,32.07,23047.0
2016-12-14 15:00:00,32.09,32.19,32.09,32.12,15527.0,32.09,32.19,32.09,32.12,15527.0
2016-12-14 15:05:00,32.14,32.18,31.93,31.93,25100.0,32.14,32.18,31.93,31.93,25100.0
2016-12-14 15:10:00,31.93,31.96,31.82,31.95,49440.0,31.93,31.96,31.82,31.95,49440.0
2016-12-14 15:15:00,31.93,32.0,31.9,32.0,24586.0,31.93,32.0,31.9,32.0,24586.0
2016-12-14 15:20:00,31.99,32.08,31.99,32.04,17359.0,31.99,32.08,31.99,32.04,17359.0
2016-12-14 15:25:00,32.03,32.14,32.03,32.08,18850.0,32.03,32.14,32.03,32.08,18850.0
2016-12-14 15:30:00,32.07,32.21,32.05,32.17,35408.0,32.07,32.21,32.05,32.17,35408.0
2016-12-14 15:35:00,32.16,32.24,32.13,32.16,24854.0,32.16,32.24,32.13,32.16,24854.0
2016-12-14 15:40:00,32.16,32.18,32.07,32.14,35641.0,32.16,32.18,32.07,32.14,35641.0
2016-12-14 15:45:00,32.12,32.19,32.09,32.14,52836.0,32.12,32.19,32.09,32.14,52836.0
2016-12-14 15:50:00,32.13,32.13,32.01,32.04,45391.0,32.13,32.13,32.01,32.04,45391.0
2016-12-14 15:55:00,32.04,32.12,32.01,32.06,67563.0,32.04,32.12,32.01,32.06,67563.0
2016-12-15 09:30:00,31.99,32.48,31.79,32.47,58883.0,31.99,32.48,31.79,32.47,58883.0
2016-12-15 09:35:00,32.45,32.49,32.19,32.42,27912.0,32.45,32.49,32.19,32.42,27912.0
2016-12-15 09:40:00,32.43,32.59,32.29,32.3,36458.0,32.43,32.59,32.29,32.3,36458.0
2016-12-15 09:45:00,32.38,32.64,32.33,32.38,15026.0,32.38,32.64,32.33,32.38,15026.0
2016-12-15 09:50:00,32.44,32.64,32.44,32.55,13557.0,32.44,32.64,32.44,32.55,13557.0
2016-12-15 09:55:00,32.6,32.74,32.56,32.74,40386.0,32.6,32.74,32.56,32.74,40386.0
2016-12-15 10:00:00,32.75,32.82,32.66,32.76,20882.0,32.75,32.82,32.66,32.76,20882.0
2016-12-15 10:05:00,32.77,33.05,32.76,32.87,75533.0,32.77,33.05,32.76,32.87,75533.0
2016-12-15 10:10:00,32.88,32.88,32.71,32.72,46649.0,32.88,32.88,32.71,32.72,46649.0
2016-12-15 10:15:00,32.72,32.8,32.62,32.63,41458.0,32.72,32.8,32.62,32.63,41458.0
2016-12-15 10:20:00,32.63,32.72,32.56,32.56,13791.0,32.63,32.72,32.56,32.56,13791.0
2016-12-15 10:25:00,32.6,32.62,32.5,32.51,35569.0,32.6,32.62,32.5,32.51,35569.0
2016-12-15 10:30:00,32.51,32.56,32.4,32.56,104840.0,32.51,32.56,32.4,32.56,104840.0
2016-12-15 10:35:00,32.59,32.62,32.44,32.56,12351.0,32.59,32.62,32.44,32.56,12351.0
2016-12-15 10:40:00,32.55,32.57,32.41,32.45,14991.0,32.55,32.57,32.41,32.45,14991.0
2016-12-15 10:45:00,32.48,32.48,32.38,32.4,56594.0,32.48,32.48,32.38,32.4,56594.0
2016-12-15 10:50:00,32.4,32.44,32.4,32.4,18619.0,32.4,32.44,32.4,32.4,18619.0
2016-12-15 10:55:00,32.43,32.44,32.39,32.41,37705.0,32.43,32.44,32.39,32.41,37705.0
2016-12-15 11:00:00,32.41,32.41,32.32,32.38,18419.0,32.41,32.41,32.32,32.38,18419.0
2016-12-15 11:05:00,32.39,32.47,32.38,32.38,16166.0,32.39,32.47,32.38,32.38,16166.0
2016-12-15 11:10:00,32.39,32.43,32.33,32.37,14268.0,32.39,32.43,32.33,32.37,14268.0
2016-12-15 11:15:00,32.39,32.39,32.22,32.26,16763.0,32.39,32.39,32.22,32.26,16763.0
2016-12-15 11:20:00,32.23,32.34,32.23,32.27,7865.0,32.23,32.34,32.23,32.27,7865.0
2016-12-15 11:25:00,32.28,32.33,32.21,32.3,14663.0,32.28,32.33,32.21,32.3,14663.0
2016-12-15 11:30:00,32.26,32.32,32.26,32.3,48320.0,32.26,32.32,32.26,32.3,48320.0
2016-12-15 11:35:00,32.28,32.32,32.2,32.29,26629.0,32.28,32.32,32.2,32.29,26629.0
2016-12-15 11:40:00,32.28,32.34,32.24,32.26,13231.0,32.28,32.34,32.24,32.26,13231.0
2016-12-15 11:45:00,32.24,32.24,32.1,32.2,20124.0,32.24,32.24,32.1,32.2,20124.0
2016-12-15 11:50:00,32.21,32.24,32.15,32.23,10572.0,32.21,32.24,32.15,32.23,10572.0
2016-12-15 11:55:00,32.22,32.22,32.09,32.16,15667.0,32.22,32.22,32.09,32.16,15667.0
2016-12-15 12:00:00,32.14,32.23,32.12,32.2,16937.0,32.14,32.23,32.12,32.2,16937.0
2016-12-15 12:05:00,32.18,32.2,32.13,32.13,7465.0,32.18,32.2,32.13,32.13,7465.0
2016-12-15 12:10:00,32.16,32.19,32.12,32.15,4000.0,32.16,32.19,32.12,32.15,4000.0
2016-12-15 12:15:00,32.15,32.19,32.12,32.13,12651.0,32.15,32.19,32.12,32.13,12651.0
2016-12-15 12:20:00,32.12,32.12,32.05,32.08,8422.0,32.12,32.12,32.05,32.08,8422.0
2016-12-15 12:25:00,32.11,32.11,32.06,32.07,20910.0,32.11,32.11,32.06,32.07,20910.0
2016-12-15 12:30:00,32.08,32.12,32.07,32.11,4957.0,32.08,32.12,32.07,32.11,4957.0
2016-12-15 12:35:00,32.09,32.12,32.03,32.03,9765.0,32.09,32.12,32.03,32.03,9765.0
2016-12-15 12:40:00,32.05,32.1,31.87,31.91,12120.0,32.05,32.1,31.87,31.91,12120.0
2016-12-15 12:45:00,31.95,31.99,31.93,31.98,11907.0,31.95,31.99,31.93,31.98,11907.0
2016-12-15 12:50:00,31.99,31.99,31.88,31.88,7210.0,31.99,31.99,31.88,31.88,7210.0
2016-12-15 12:55:00,31.86,31.96,31.84,31.95,10542.0,31.86,31.96,31.84,31.95,10542.0
2016-12-15 13:00:00,31.97,32.09,31.97,32.04,13600.0,31.97,32.09,31.97,32.04,13600.0
2016-12-15 13:05:00,32.04,32.08,32.03,32.05,6610.0,32.04,32.08,32.03,32.05,6610.0
2016-12-15 13:10:00,32.06,32.11,32.03,32.11,13348.0,32.06,32.11,32.03,32.11,13348.0
2016-12-15 13:15:00,32.1,32.1,32.06,32.09,8118.0,32.1,32.1,32.06,32.09,8118.0
2016-12-15 13:20:00,32.09,32.12,32.06,32.1,17118.0,32.09,32.12,32.06,32.1,17118.0
2016-12-15 13:25:00,32.11,32.12,32.08,32.11,6000.0,32.11,32.12,32.08,32.11,6000.0
2016-12-15 13:30:00,32.11,32.16,32.11,32.14,9150.0,32.11,32.16,32.11,32.14,9150.0
2016-12-15 13:35:00,32.15,32.16,32.06,32.1,10957.0,32.15,32.16,32.06,32.1,10957.0
2016-12-15 13:40:00,32.11,32.12,32.08,32.11,4712.0,32.11,32.12,32.08,32.11,4712.0
2016-12-15 13:45:00,32.08,32.09,32.0,32.04,14380.0,32.08,32.09,32.0,32.04,14380.0
2016-12-15 13:50:00,32.05,32.1,31.99,31.99,15724.0,32.05,32.1,31.99,31.99,15724.0
2016-12-15 13:55:00,31.98,32.03,31.96,32.0,8782.0,31.98,32.03,31.96,32.0,8782.0
2016-12-15 14:00:00,31.96,31.96,31.87,31.88,12395.0,31.96,31.96,31.87,31.88,12395.0
2016-12-15 14:05:00,31.88,31.94,31.88,31.94,8078.0,31.88,31.94,31.88,31.94,8078.0
2016-12-15 14:10:00,31.94,31.97,31.94,31.96,6200.0,31.94,31.97,31.94,31.96,6200.0
2016-12-15 14:15:00,31.96,32.02,31.96,32.01,3646.0,31.96,32.02,31.96,32.01,3646.0
2016-12-15 14:20:00,32.02,32.04,31.93,31.97,7366.0,32.02,32.04,31.93,31.97,7366.0
2016-12-15 14:25:00,31.91,32.08,31.91,32.08,18948.0,31.91,32.08,31.91,32.08,18948.0
2016-12-15 14:30:00,32.08,32.16,32.08,32.14,13649.0,32.08,32.16,32.08,32.14,13649.0
2016-12-15 14:35:00,32.17,32.17,32.07,32.13,9650.0,32.17,32.17,32.07,32.13,9650.0
2016-12-15 14:40:00,32.13,32.15,31.97,31.99,12612.0,32.13,32.15,31.97,31.99,12612.0
2016-12-15 14:45:00,32.0,32.06,31.99,32.06,11046.0,32.0,32.06,31.99,32.06,11046.0
2016-12-15 14:50:00,32.06,32.12,32.06,32.12,14099.0,32.06,32.12,32.06,32.12,14099.0
2016-12-15 14:55:00,32.12,32.18,32.06,32.15,20190.0,32.12,32.18,32.06,32.15,20190.0
2016-12-15 15:00:00,32.15,32.19,32.06,32.06,47452.0,32.15,32.19,32.06,32.06,47452.0
2016-12-15 15:05:00,32.09,32.12,32.04,32.12,30156.0,32.09,32.12,32.04,32.12,30156.0
2016-12-15 15:10:00,32.12,32.15,32.06,32.14,27309.0,32.12,32.15,32.06,32.14,27309.0
2016-12-15 15:15:00,32.13,32.22,32.11,32.22,18225.0,32.13,32.22,32.11,32.22,18225.0
2016-12-15 15:20:00,32.22,32.24,32.17,32.19,16537.0,32.22,32.24,32.17,32.19,16537.0
2016-12-15 15:25:00,32.2,32.2,32.04,32.07,19847.0,32.2,32.2,32.04,32.07,19847.0
2016-12-15 15:30:00,32.07,32.18,32.06,32.13,49822.0,32.07,32.18,32.06,32.13,49822.0
2016-12-15 15:35:00,32.13,32.18,32.1,32.17,34543.0,32.13,32.18,32.1,32.17,34543.0
2016-12-15 15:40:00,32.18,32.22,32.16,32.21,38455.0,32.18,32.22,32.16,32.21,38455.0
2016-12-15 15:45:00,32.2,32.22,32.12,32.19,41335.0,32.2,32.22,32.12,32.19,41335.0
2016-12-15 15:50:00,32.2,32.28,32.14,32.25,54911.0,32.2,32.28,32.14,32.25,54911.0
2016-12-15 15:55:00,32.25,32.32,32.24,32.29,79210.0,32.25,32.32,32.24,32.29,79210.0
2016-12-16 09:30:00,32.3,32.56,32.18,32.33,189312.0,32.3,32.56,32.18,32.33,189312.0
2016-12-16 09:35:00,32.33,32.57,32.29,32.56,8568.0,32.33,32.57,32.29,32.56,8568.0
2016-12-16 09:40:00,32.56,32.56,32.4,32.44,11874.0,32.56,32.56,32.4,32.44,11874.0
2016-12-16 09:45:00,32.43,32.62,32.43,32.55,7887.0,32.43,32.62,32.43,32.55,7887.0
2016-12-16 09:50:00,32.59,32.67,32.56,32.57,8900.0,32.59,32.67,32.56,32.57,8900.0
2016-12-16 09:55:00,32.57,32.69,32.47,32.69,10436.0,32.57,32.69,32.47,32.69,10436.0
2016-12-16 10:00:00,32.69,32.73,32.65,32.71,15376.0,32.69,32.73,32.65,32.71,15376.0
2016-12-16 10:05:00,32.73,32.73,32.6,32.6,10865.0,32.73,32.73,32.6,32.6,10865.0
2016-12-16 10:10:00,32.6,32.71,32.6,32.71,9000.0,32.6,32.71,32.6,32.71,9000.0
2016-12-16 10:15:00,32.72,32.79,32.68,32.7,20048.0,32.72,32.79,32.68,32.7,20048.0
2016-12-16 10:20:00,32.7,32.86,32.68,32.7,25751.0,32.7,32.86,32.68,32.7,25751.0
2016-12-16 10:25:00,32.69,32.74,32.64,32.74,11100.0,32.69,32.74,32.64,32.74,11100.0
2016-12-16 10:30:00,32.76,32.77,32.61,32.61,7900.0,32.76,32.77,32.61,32.61,7900.0
2016-12-16 10:35:00,32.65,32.68,32.59,32.65,15942.0,32.65,32.68,32.59,32.65,15942.0
2016-12-16 10:40:00,32.68,32.75,32.65,32.7,16765.0,32.68,32.75,32.65,32.7,16765.0
2016-12-16 10:45:00,32.7,32.71,32.52,32.59,13802.0,32.7,32.71,32.52,32.59,13802.0
2016-12-16 10:50:00,32.61,32.63,32.58,32.62,9900.0,32.61,32.63,32.58,32.62,9900.0
2016-12-16 10:55:00,32.64,32.66,32.61,32.63,5705.0,32.64,32.66,32.61,32.63,5705.0
2016-12-16 11:00:00,32.63,32.64,32.48,32.49,31477.0,32.63,32.64,32.48,32.49,31477.0
2016-12-16 11:05:00,32.51,32.58,32.51,32.57,9510.0,32.51,32.58,32.51,32.57,9510.0
2016-12-16 11:10:00,32.57,32.59,32.48,32.49,14046.0,32.57,32.59,32.48,32.49,14046.0
2016-12-16 11:15:00,32.49,32.51,32.33,32.35,15816.0,32.49,32.51,32.33,32.35,15816.0
2016-12-16 11:20:00,32.36,32.36,32.25,32.25,21491.0,32.36,32.36,32.25,32.25,21491.0
2016-12-16 11:25:00,32.26,32.31,32.18,32.18,18323.0,32.26,32.31,32.18,32.18,18323.0
2016-12-16 11:30:00,32.2,32.22,32.14,32.14,11447.0,32.2,32.22,32.14,32.14,11447.0
2016-12-16 11:35:00,32.15,32.18,32.15,32.18,6100.0,32.15,32.18,32.15,32.18,6100.0
2016-12-16 11:40:00,32.19,32.25,32.18,32.25,9860.0,32.19,32.25,32.18,32.25,9860.0
2016-12-16 11:45:00,32.27,32.33,32.26,32.31,10924.0,32.27,32.33,32.26,32.31,10924.0
2016-12-16 11:50:00,32.33,32.41,32.32,32.4,9473.0,32.33,32.41,32.32,32.4,9473.0
2016-12-16 11:55:00,32.42,32.45,32.4,32.43,9556.0,32.42,32.45,32.4,32.43,9556.0
2016-12-16 12:00:00,32.42,32.44,32.37,32.38,21034.0,32.42,32.44,32.37,32.38,21034.0
2016-12-16 12:05:00,32.38,32.41,32.35,32.39,10842.0,32.38,32.41,32.35,32.39,10842.0
2016-12-16 12:10:00,32.39,32.41,32.35,32.39,10962.0,32.39,32.41,32.35,32.39,10962.0
2016-12-16 12:15:00,32.38,32.38,32.29,32.32,7560.0,32.38,32.38,32.29,32.32,7560.0
2016-12-16 12:20:00,32.34,32.38,32.25,32.26,7468.0,32.34,32.38,32.25,32.26,7468.0
2016-12-16 12:25:00,32.28,32.3,32.22,32.25,7500.0,32.28,32.3,32.22,32.25,7500.0
2016-12-16 12:30:00,32.24,32.24,32.19,32.2,9788.0,32.24,32.24,32.19,32.2,9788.0
2016-12-16 12:35:00,32.22,32.23,32.17,32.18,6730.0,32.22,32.23,32.17,32.18,6730.0
2016-12-16 12:40:00,32.18,32.24,32.17,32.21,8400.0,32.18,32.24,32.17,32.21,8400.0
2016-12-16 12:45:00,32.22,32.23,32.16,32.19,8165.0,32.22,32.23,32.16,32.19,8165.0
2016-12-16 12:50:00,32.17,32.17,32.03,32.1,30839.0,32.17,32.17,32.03,32.1,30839.0
2016-12-16 12:55:00,32.09,32.14,32.08,32.11,9209.0,32.09,32.14,32.08,32.11,9209.0
2016-12-16 13:00:00,32.11,32.22,32.1,32.21,21696.0,32.11,32.22,32.1,32.21,21696.0
2016-12-16 13:05:00,32.23,32.25,32.19,32.19,15363.0,32.23,32.25,32.19,32.19,15363.0
2016-12-16 13:10:00,32.2,32.23,32.05,32.05,9500.0,32.2,32.23,32.05,32.05,9500.0
2016-12-16 13:15:00,32.05,32.11,32.04,32.08,36584.0,32.05,32.11,32.04,32.08,36584.0
2016-12-16 13:20:00,32.08,32.1,32.04,32.07,30214.0,32.08,32.1,32.04,32.07,30214.0
2016-12-16 13:25:00,32.06,32.1,32.05,32.06,20169.0,32.06,32.1,32.05,32.06,20169.0
2016-12-16 13:30:00,32.06,32.1,32.05,32.08,16883.0,32.06,32.1,32.05,32.08,16883.0
2016-12-16 13:35:00,32.06,32.13,32.06,32.13,10050.0,32.06,32.13,32.06,32.13,10050.0
2016-12-16 13:40:00,32.14,32.14,32.06,32.08,8395.0,32.14,32.14,32.06,32.08,8395.0
2016-12-16 13:45:00,32.08,32.09,32.05,32.06,10875.0,32.08,32.09,32.05,32.06,10875.0
2016-12-16 13:50:00,32.06,32.09,32.05,32.06,10715.0,32.06,32.09,32.05,32.06,10715.0
2016-12-16 13:55:00,32.06,32.06,31.99,32.0,37523.0,32.06,32.06,31.99,32.0,37523.0
2016-12-16 14:00:00,32.0,32.03,31.97,31.99,8636.0,32.0,32.03,31.97,31.99,8636.0
2016-12-16 14:05:00,31.99,32.03,31.94,31.99,15497.0,31.99,32.03,31.94,31.99,15497.0
2016-12-16 14:10:00,31.99,32.0,31.95,32.0,7200.0,31.99,32.0,31.95,32.0,7200.0
2016-12-16 14:15:00,31.99,32.02,31.98,31.99,18622.0,31.99,32.02,31.98,31.99,18622.0
2016-12-16 14:20:00,32.02,32.02,31.89,31.89,10544.0,32.02,32.02,31.89,31.89,10544.0
2016-12-16 14:25:00,31.89,31.93,31.83,31.86,16906.0,31.89,31.93,31.83,31.86,16906.0
2016-12-16 14:30:00,31.86,31.86,31.69,31.7,22658.0,31.86,31.86,31.69,31.7,22658.0
2016-12-16 14:35:00,31.73,31.75,31.62,31.62,20984.0,31.73,31.75,31.62,31.62,20984.0
2016-12-16 14:40:00,31.62,31.7,31.61,31.66,23521.0,31.62,31.7,31.61,31.66,23521.0
2016-12-16 14:45:00,31.67,31.7,31.61,31.61,12726.0,31.67,31.7,31.61,31.61,12726.0
2016-12-16 14:50:00,31.63,31.72,31.6,31.65,41378.0,31.63,31.72,31.6,31.65,41378.0
2016-12-16 14:55:00,31.66,31.76,31.62,31.68,46266.0,31.66,31.76,31.62,31.68,46266.0
2016-12-16 15:00:00,31.68,31.69,31.47,31.52,54396.0,31.68,31.69,31.47,31.52,54396.0
2016-12-16 15:05:00,31.52,31.59,31.51,31.56,14700.0,31.52,31.59,31.51,31.56,14700.0
2016-12-16 15:10:00,31.56,31.6,31.46,31.5,29923.0,31.56,31.6,31.46,31.5,29923.0
2016-12-16 15:15:00,31.52,31.53,31.48,31.5,21490.0,31.52,31.53,31.48,31.5,21490.0
2016-12-16 15:20:00,31.51,31.54,31.46,31.51,19746.0,31.51,31.54,31.46,31.51,19746.0
2016-12-16 15:25:00,31.51,31.51,31.36,31.37,28781.0,31.51,31.51,31.36,31.37,28781.0
2016-12-16 15:30:00,31.37,31.38,31.23,31.23,44570.0,31.37,31.38,31.23,31.23,44570.0
2016-12-16 15:35:00,31.24,31.28,31.15,31.18,49221.0,31.24,31.28,31.15,31.18,49221.0
2016-12-16 15:40:00,31.19,31.23,31.16,31.22,35986.0,31.19,31.23,31.16,31.22,35986.0
2016-12-16 15:45:00,31.23,31.32,31.15,31.21,62399.0,31.23,31.32,31.15,31.21,62399.0
2016-12-16 15:50:00,31.22,31.34,31.22,31.33,72847.0,31.22,31.34,31.22,31.33,72847.0
2016-12-16 15:55:00,31.32,31.33,31.24,31.29,103283.0,31.32,31.33,31.24,31.29,103283.0
2016-12-19 09:30:00,31.26,31.4,30.8,31.24,108557.0,31.26,31.4,30.8,31.24,108557.0
2016-12-19 09:35:00,31.18,31.5,31.15,31.37,33829.0,31.18,31.5,31.15,31.37,33829.0
2016-12-19 09:40:00,31.38,31.55,31.29,31.5,52842.0,31.38,31.55,31.29,31.5,52842.0
2016-12-19 09:45:00,31.58,31.66,31.47,31.55,26128.0,31.58,31.66,31.47,31.55,26128.0
2016-12-19 09:50:00,31.62,31.62,31.44,31.48,15517.0,31.62,31.62,31.44,31.48,15517.0
2016-12-19 09:55:00,31.5,31.56,31.44,31.56,14899.0,31.5,31.56,31.44,31.56,14899.0
2016-12-19 10:00:00,31.56,31.59,31.44,31.56,7348.0,31.56,31.59,31.44,31.56,7348.0
2016-12-19 10:05:00,31.54,31.54,31.43,31.51,26794.0,31.54,31.54,31.43,31.51,26794.0
2016-12-19 10:10:00,31.51,31.51,31.35,31.39,38671.0,31.51,31.51,31.35,31.39,38671.0
2016-12-19 10:15:00,31.36,31.52,31.36,31.52,11800.0,31.36,31.52,31.36,31.52,11800.0
2016-12-19 10:20:00,31.51,31.58,31.45,31.55,16518.0,31.51,31.58,31.45,31.55,16518.0
2016-12-19 10:25:00,31.59,31.59,31.52,31.55,11788.0,31.59,31.59,31.52,31.55,11788.0
2016-12-19 10:30:00,31.56,31.69,31.52,31.53,37664.0,31.56,31.69,31.52,31.53,37664.0
2016-12-19 10:35:00,31.53,31.65,31.45,31.65,21864.0,31.53,31.65,31.45,31.65,21864.0
2016-12-19 10:40:00,31.62,31.68,31.6,31.66,7993.0,31.62,31.68,31.6,31.66,7993.0
2016-12-19 10:45:00,31.68,31.69,31.59,31.68,12035.0,31.68,31.69,31.59,31.68,12035.0
2016-12-19 10:50:00,31.64,31.78,31.64,31.78,10200.0,31.64,31.78,31.64,31.78,10200.0
2016-12-19 10:55:00,31.74,31.83,31.63,31.83,16400.0,31.74,31.83,31.63,31.83,16400.0
2016-12-19 11:00:00,31.81,31.92,31.76,31.87,13033.0,31.81,31.92,31.76,31.87,13033.0
2016-12-19 11:05:00,31.88,31.9,31.67,31.74,20031.0,31.88,31.9,31.67,31.74,20031.0
2016-12-19 11:10:00,31.73,31.76,31.61,31.62,8152.0,31.73,31.76,31.61,31.62,8152.0
2016-12-19 11:15:00,31.63,31.72,31.6,31.62,19039.0,31.63,31.72,31.6,31.62,19039.0
2016-12-19 11:20:00,31.61,31.61,31.31,31.52,32375.0,31.61,31.61,31.31,31.52,32375.0
2016-12-19 11:25:00,31.51,31.54,31.44,31.51,43008.0,31.51,31.54,31.44,31.51,43008.0
2016-12-19 11:30:00,31.5,31.72,31.5,31.68,55925.0,31.5,31.72,31.5,31.68,55925.0
2016-12-19 11:35:00,31.68,31.8,31.67,31.71,18613.0,31.68,31.8,31.67,31.71,18613.0
2016-12-19 11:40:00,31.68,31.7,31.56,31.61,12855.0,31.68,31.7,31.56,31.61,12855.0
2016-12-19 11:45:00,31.61,31.61,31.54,31.57,10900.0,31.61,31.61,31.54,31.57,10900.0
2016-12-19 11:50:00,31.58,31.61,31.56,31.61,9437.0,31.58,31.61,31.56,31.61,9437.0
2016-12-19 11:55:00,31.61,31.63,31.44,31.44,22215.0,31.61,31.63,31.44,31.44,22215.0
2016-12-19 12:00:00,31.44,31.5,31.39,31.48,5802.0,31.44,31.5,31.39,31.48,5802.0
2016-12-19 12:05:00,31.48,31.57,31.47,31.55,31243.0,31.48,31.57,31.47,31.55,31243.0
2016-12-19 12:10:00,31.53,31.55,31.53,31.55,7736.0,31.53,31.55,31.53,31.55,7736.0
2016-12-19 12:15:00,31.56,31.6,31.54,31.6,7949.0,31.56,31.6,31.54,31.6,7949.0
2016-12-19 12:20:00,31.61,31.66,31.59,31.6,7792.0,31.61,31.66,31.59,31.6,7792.0
2016-12-19 12:25:00,31.59,31.6,31.55,31.6,3543.0,31.59,31.6,31.55,31.6,3543.0
2016-12-19 12:30:00,31.6,31.62,31.57,31.6,6372.0,31.6,31.62,31.57,31.6,6372.0
2016-12-19 12:35:00,31.59,31.64,31.58,31.6,11393.0,31.59,31.64,31.58,31.6,11393.0
2016-12-19 12:40:00,31.6,31.63,31.59,31.63,15183.0,31.6,31.63,31.59,31.63,15183.0
2016-12-19 12:45:00,31.65,31.7,31.61,31.65,5455.0,31.65,31.7,31.61,31.65,5455.0
2016-12-19 12:50:00,31.63,31.65,31.59,31.6,18479.0,31.63,31.65,31.59,31.6,18479.0
2016-12-19 12:55:00,31.59,31.65,31.59,31.62,5600.0,31.59,31.65,31.59,31.62,5600.0
2016-12-19 13:00:00,31.63,31.66,31.59,31.61,5877.0,31.63,31.66,31.59,31.61,5877.0
2016-12-19 13:05:00,31.61,31.66,31.61,31.66,8707.0,31.61,31.66,31.61,31.66,8707.0
2016-12-19 13:10:00,31.65,31.69,31.65,31.69,7699.0,31.65,31.69,31.65,31.69,7699.0
2016-12-19 13:15:00,31.69,31.73,31.67,31.69,9100.0,31.69,31.73,31.67,31.69,9100.0
2016-12-19 13:20:00,31.69,31.76,31.68,31.73,12206.0,31.69,31.76,31.68,31.73,12206.0
2016-12-19 13:25:00,31.72,31.79,31.72,31.78,6600.0,31.72,31.79,31.72,31.78,6600.0
2016-12-19 13:30:00,31.77,31.82,31.76,31.82,6834.0,31.77,31.82,31.76,31.82,6834.0
2016-12-19 13:35:00,31.8,31.82,31.76,31.77,3905.0,31.8,31.82,31.76,31.77,3905.0
2016-12-19 13:40:00,31.75,31.77,31.71,31.73,4446.0,31.75,31.77,31.71,31.73,4446.0
2016-12-19 13:45:00,31.72,31.78,31.71,31.77,5730.0,31.72,31.78,31.71,31.77,5730.0
2016-12-19 13:50:00,31.77,31.81,31.75,31.75,3230.0,31.77,31.81,31.75,31.75,3230.0
2016-12-19 13:55:00,31.79,31.88,31.74,31.85,17153.0,31.79,31.88,31.74,31.85,17153.0
2016-12-19 14:00:00,31.85,31.95,31.84,31.93,22675.0,31.85,31.95,31.84,31.93,22675.0
2016-12-19 14:05:00,31.95,32.0,31.86,31.94,19207.0,31.95,32.0,31.86,31.94,19207.0
2016-12-19 14:10:00,31.93,32.03,31.91,32.0,19948.0,31.93,32.03,31.91,32.0,19948.0
2016-12-19 14:15:00,32.0,32.03,31.95,32.02,9900.0,32.0,32.03,31.95,32.02,9900.0
2016-12-19 14:20:00,31.99,32.07,31.99,32.05,9405.0,31.99,32.07,31.99,32.05,9405.0
2016-12-19 14:25:00,32.06,32.09,32.01,32.06,11902.0,32.06,32.09,32.01,32.06,11902.0
2016-12-19 14:30:00,32.08,32.11,32.03,32.06,11399.0,32.08,32.11,32.03,32.06,11399.0
2016-12-19 14:35:00,32.06,32.1,32.04,32.07,12313.0,32.06,32.1,32.04,32.07,12313.0
2016-12-19 14:40:00,32.07,32.17,32.06,32.13,42785.0,32.07,32.17,32.06,32.13,42785.0
2016-12-19 14:45:00,32.13,32.14,32.06,32.07,10643.0,32.13,32.14,32.06,32.07,10643.0
2016-12-19 14:50:00,32.05,32.14,32.04,32.14,10500.0,32.05,32.14,32.04,32.14,10500.0
2016-12-19 14:55:00,32.11,32.19,32.09,32.1,10825.0,32.11,32.19,32.09,32.1,10825.0
2016-12-19 15:00:00,32.1,32.1,32.01,32.09,13957.0,32.1,32.1,32.01,32.09,13957.0
2016-12-19 15:05:00,32.11,32.19,32.07,32.18,16415.0,32.11,32.19,32.07,32.18,16415.0
2016-12-19 15:10:00,32.19,32.24,32.17,32.2,17068.0,32.19,32.24,32.17,32.2,17068.0
2016-12-19 15:15:00,32.22,32.29,32.21,32.28,34391.0,32.22,32.29,32.21,32.28,34391.0
2016-12-19 15:20:00,32.28,32.43,32.27,32.29,58501.0,32.28,32.43,32.27,32.29,58501.0
2016-12-19 15:25:00,32.29,32.39,32.26,32.38,35471.0,32.29,32.39,32.26,32.38,35471.0
2016-12-19 15:30:00,32.36,32.54,32.35,32.52,48263.0,32.36,32.54,32.35,32.52,48263.0
2016-12-19 15:35:00,32.51,32.59,32.49,32.57,67821.0,32.51,32.59,32.49,32.57,67821.0
2016-12-19 15:40:00,32.58,32.65,32.56,32.65,53704.0,32.58,32.65,32.56,32.65,53704.0
2016-12-19 15:45:00,32.65,32.7,32.55,32.59,88626.0,32.65,32.7,32.55,32.59,88626.0
2016-12-19 15:50:00,32.6,32.65,32.58,32.59,61997.0,32.6,32.65,32.58,32.59,61997.0
2016-12-19 15:55:00,32.59,32.64,32.52,32.64,104713.0,32.59,32.64,32.52,32.64,104713.0
2016-12-20 09:30:00,32.59,32.73,32.26,32.38,34070.0,32.59,32.73,32.26,32.38,34070.0
2016-12-20 09:35:00,32.44,32.71,32.4,32.56,16927.0,32.44,32.71,32.4,32.56,16927.0
2016-12-20 09:40:00,32.59,32.87,32.55,32.87,25387.0,32.59,32.87,32.55,32.87,25387.0
2016-12-20 09:45:00,32.84,33.18,32.82,33.02,62617.0,32.84,33.18,32.82,33.02,62617.0
2016-12-20 09:50:00,33.0,33.19,32.92,33.19,39648.0,33.0,33.19,32.92,33.19,39648.0
2016-12-20 09:55:00,33.19,33.19,33.03,33.11,21042.0,33.19,33.19,33.03,33.11,21042.0
2016-12-20 10:00:00,33.13,33.18,33.08,33.08,34237.0,33.13,33.18,33.08,33.08,34237.0
2016-12-20 10:05:00,33.11,33.19,33.03,33.05,31333.0,33.11,33.19,33.03,33.05,31333.0
2016-12-20 10:10:00,33.02,33.1,33.0,33.07,16988.0,33.02,33.1,33.0,33.07,16988.0
2016-12-20 10:15:00,33.07,33.09,33.01,33.03,30524.0,33.07,33.09,33.01,33.03,30524.0
2016-12-20 10:20:00,33.04,33.08,32.85,32.92,30827.0,33.04,33.08,32.85,32.92,30827.0
2016-12-20 10:25:00,32.91,33.0,32.9,32.99,21835.0,32.91,33.0,32.9,32.99,21835.0
2016-12-20 10:30:00,33.0,33.01,32.67,32.8,40299.0,33.0,33.01,32.67,32.8,40299.0
2016-12-20 10:35:00,32.81,32.94,32.79,32.92,9045.0,32.81,32.94,32.79,32.92,9045.0
2016-12-20 10:40:00,32.93,33.01,32.93,32.98,19443.0,32.93,33.01,32.93,32.98,19443.0
2016-12-20 10:45:00,32.98,33.01,32.93,32.93,20194.0,32.98,33.01,32.93,32.93,20194.0
2016-12-20 10:50:00,32.94,33.04,32.93,33.04,24877.0,32.94,33.04,32.93,33.04,24877.0
2016-12-20 10:55:00,33.0,33.06,33.0,33.01,47991.0,33.0,33.06,33.0,33.01,47991.0
2016-12-20 11:00:00,33.02,33.03,32.98,33.0,28467.0,33.02,33.03,32.98,33.0,28467.0
2016-12-20 11:05:00,33.0,33.02,32.95,32.95,46773.0,33.0,33.02,32.95,32.95,46773.0
2016-12-20 11:10:00,32.96,33.0,32.96,32.98,9374.0,32.96,33.0,32.96,32.98,9374.0
2016-12-20 11:15:00,33.0,33.0,32.93,32.99,22336.0,33.0,33.0,32.93,32.99,22336.0
2016-12-20 11:20:00,32.98,33.02,32.96,32.98,25175.0,32.98,33.02,32.96,32.98,25175.0
2016-12-20 11:25:00,32.99,33.0,32.97,33.0,40592.0,32.99,33.0,32.97,33.0,40592.0
2016-12-20 11:30:00,33.0,33.01,32.98,32.99,46247.0,33.0,33.01,32.98,32.99,46247.0
2016-12-20 11:35:00,32.99,33.0,32.95,32.99,10890.0,32.99,33.0,32.95,32.99,10890.0
2016-12-20 11:40:00,32.98,32.99,32.94,32.95,12506.0,32.98,32.99,32.94,32.95,12506.0
2016-12-20 11:45:00,32.97,33.0,32.94,33.0,5800.0,32.97,33.0,32.94,33.0,5800.0
2016-12-20 11:50:00,32.98,33.0,32.89,32.9,5349.0,32.98,33.0,32.89,32.9,5349.0
2016-12-20 11:55:00,32.9,32.9,32.77,32.86,8294.0,32.9,32.9,32.77,32.86,8294.0
2016-12-20 12:00:00,32.91,32.93,32.85,32.9,5675.0,32.91,32.93,32.85,32.9,5675.0
2016-12-20 12:05:00,32.9,32.9,32.84,32.85,5335.0,32.9,32.9,32.84,32.85,5335.0
2016-12-20 12:10:00,32.88,32.97,32.87,32.94,13978.0,32.88,32.97,32.87,32.94,13978.0
2016-12-20 12:15:00,32.94,32.96,32.9,32.9,6607.0,32.94,32.96,32.9,32.9,6607.0
2016-12-20 12:20:00,32.91,32.93,32.85,32.88,8709.0,32.91,32.93,32.85,32.88,8709.0
2016-12-20 12:25:00,32.9,32.95,32.9,32.9,3700.0,32.9,32.95,32.9,32.9,3700.0
2016-12-20 12:30:00,32.92,33.0,32.91,32.96,8453.0,32.92,33.0,32.91,32.96,8453.0
2016-12-20 12:35:00,32.99,32.99,32.91,32.91,9769.0,32.99,32.99,32.91,32.91,9769.0
2016-12-20 12:40:00,32.94,32.98,32.9,32.92,8800.0,32.94,32.98,32.9,32.92,8800.0
2016-12-20 12:45:00,32.93,32.98,32.92,32.98,6147.0,32.93,32.98,32.92,32.98,6147.0
2016-12-20 12:50:00,32.96,33.0,32.94,32.95,14399.0,32.96,33.0,32.94,32.95,14399.0
2016-12-20 12:55:00,32.95,32.98,32.91,32.92,4597.0,32.95,32.98,32.91,32.92,4597.0
2016-12-20 13:00:00,32.93,32.97,32.93,32.95,10964.0,32.93,32.97,32.93,32.95,10964.0
2016-12-20 13:05:00,32.95,32.96,32.94,32.94,7992.0,32.95,32.96,32.94,32.94,7992.0
2016-12-20 13:10:00,32.95,32.96,32.91,32.91,8783.0,32.95,32.96,32.91,32.91,8783.0
2016-12-20 13:15:00,32.91,32.94,32.79,32.92,20810.0,32.91,32.94,32.79,32.92,20810.0
2016-12-20 13:20:00,32.91,32.93,32.7,32.72,15965.0,32.91,32.93,32.7,32.72,15965.0
2016-12-20 13:25:00,32.75,32.8,32.74,32.78,2549.0,32.75,32.8,32.74,32.78,2549.0
2016-12-20 13:30:00,32.79,32.83,32.76,32.76,3876.0,32.79,32.83,32.76,32.76,3876.0
2016-12-20 13:35:00,32.72,32.75,32.67,32.73,5180.0,32.72,32.75,32.67,32.73,5180.0
2016-12-20 13:40:00,32.73,32.76,32.68,32.74,13457.0,32.73,32.76,32.68,32.74,13457.0
2016-12-20 13:45:00,32.75,32.8,32.71,32.71,21999.0,32.75,32.8,32.71,32.71,21999.0
2016-12-20 13:50:00,32.74,32.74,32.7,32.74,3500.0,32.74,32.74,32.7,32.74,3500.0
2016-12-20 13:55:00,32.71,32.72,32.65,32.7,7590.0,32.71,32.72,32.65,32.7,7590.0
2016-12-20 14:00:00,32.7,32.72,32.63,32.64,11777.0,32.7,32.72,32.63,32.64,11777.0
2016-12-20 14:05:00,32.63,32.65,32.52,32.59,13472.0,32.63,32.65,32.52,32.59,13472.0
2016-12-20 14:10:00,32.59,32.67,32.59,32.65,8313.0,32.59,32.67,32.59,32.65,8313.0
2016-12-20 14:15:00,32.66,32.67,32.64,32.67,7800.0,32.66,32.67,32.64,32.67,7800.0
2016-12-20 14:20:00,32.69,32.7,32.62,32.65,5129.0,32.69,32.7,32.62,32.65,5129.0
2016-12-20 14:25:00,32.65,32.67,32.63,32.63,2112.0,32.65,32.67,32.63,32.63,2112.0
2016-12-20 14:30:00,32.63,32.66,32.6,32.63,8904.0,32.63,32.66,32.6,32.63,8904.0
2016-12-20 14:35:00,32.65,32.68,32.65,32.67,4300.0,32.65,32.68,32.65,32.67,4300.0
2016-12-20 14:40:00,32.63,32.72,32.62,32.72,4102.0,32.63,32.72,32.62,32.72,4102.0
2016-12-20 14:45:00,32.71,32.74,32.7,32.71,2000.0,32.71,32.74,32.7,32.71,2000.0
2016-12-20 14:50:00,32.69,32.77,32.69,32.74,5414.0,32.69,32.77,32.69,32.74,5414.0
2016-12-20 14:55:00,32.72,32.75,32.71,32.74,5932.0,32.72,32.75,32.71,32.74,5932.0
2016-12-20 15:00:00,32.73,32.78,32.73,32.75,4208.0,32.73,32.78,32.73,32.75,4208.0
2016-12-20 15:05:00,32.74,32.76,32.72,32.73,15700.0,32.74,32.76,32.72,32.73,15700.0
2016-12-20 15:10:00,32.75,32.75,32.71,32.71,3866.0,32.75,32.75,32.71,32.71,3866.0
2016-12-20 15:15:00,32.69,32.69,32.64,32.65,9340.0,32.69,32.69,32.64,32.65,9340.0
2016-12-20 15:20:00,32.64,32.64,32.62,32.64,8547.0,32.64,32.64,32.62,32.64,8547.0
2016-12-20 15:25:00,32.64,32.67,32.63,32.64,4900.0,32.64,32.67,32.63,32.64,4900.0
2016-12-20 15:30:00,32.65,32.68,32.63,32.65,10647.0,32.65,32.68,32.63,32.65,10647.0
2016-12-20 15:35:00,32.66,32.66,32.62,32.63,12835.0,32.66,32.66,32.62,32.63,12835.0
2016-12-20 15:40:00,32.64,32.67,32.62,32.67,18603.0,32.64,32.67,32.62,32.67,18603.0
2016-12-20 15:45:00,32.66,32.66,32.61,32.65,19617.0,32.66,32.66,32.61,32.65,19617.0
2016-12-20 15:50:00,32.66,32.66,32.6,32.64,18094.0,32.66,32.66,32.6,32.64,18094.0
2016-12-20 15:55:00,32.63,32.69,32.63,32.68,53007.0,32.63,32.69,32.63,32.68,53007.0
2016-12-21 09:30:00,32.6,32.7,32.35,32.7,35928.0,32.6,32.7,32.35,32.7,35928.0
2016-12-21 09:35:00,32.7,32.99,32.68,32.86,9791.0,32.7,32.99,32.68,32.86,9791.0
2016-12-21 09:40:00,32.84,33.1,32.84,32.84,21135.0,32.84,33.1,32.84,32.84,21135.0
2016-12-21 09:45:00,32.8,33.16,32.8,33.09,78919.0,32.8,33.16,32.8,33.09,78919.0
2016-12-21 09:50:00,33.11,33.11,32.94,32.98,13780.0,33.11,33.11,32.94,32.98,13780.0
2016-12-21 09:55:00,32.96,33.09,32.92,33.02,19648.0,32.96,33.09,32.92,33.02,19648.0
2016-12-21 10:00:00,33.02,33.04,32.97,33.04,16112.0,33.02,33.04,32.97,33.04,16112.0
2016-12-21 10:05:00,33.06,33.07,32.97,33.0,25838.0,33.06,33.07,32.97,33.0,25838.0
2016-12-21 10:10:00,33.0,33.06,32.9,32.9,25528.0,33.0,33.06,32.9,32.9,25528.0
2016-12-21 10:15:00,32.91,33.0,32.82,32.84,26558.0,32.91,33.0,32.82,32.84,26558.0
2016-12-21 10:20:00,32.81,32.9,32.78,32.9,9634.0,32.81,32.9,32.78,32.9,9634.0
2016-12-21 10:25:00,32.9,32.95,32.84,32.94,14712.0,32.9,32.95,32.84,32.94,14712.0
2016-12-21 10:30:00,32.92,32.99,32.85,32.85,17394.0,32.92,32.99,32.85,32.85,17394.0
2016-12-21 10:35:00,32.86,32.94,32.84,32.91,8128.0,32.86,32.94,32.84,32.91,8128.0
2016-12-21 10:40:00,32.9,33.07,32.89,32.99,21200.0,32.9,33.07,32.89,32.99,21200.0
2016-12-21 10:45:00,32.98,32.98,32.91,32.95,15780.0,32.98,32.98,32.91,32.95,15780.0
2016-12-21 10:50:00,32.95,32.95,32.8,32.83,10302.0,32.95,32.95,32.8,32.83,10302.0
2016-12-21 10:55:00,32.85,32.87,32.81,32.82,11036.0,32.85,32.87,32.81,32.82,11036.0
2016-12-21 11:00:00,32.81,32.93,32.8,32.9,13849.0,32.81,32.93,32.8,32.9,13849.0
2016-12-21 11:05:00,32.89,32.97,32.89,32.97,9649.0,32.89,32.97,32.89,32.97,9649.0
2016-12-21 11:10:00,32.96,33.0,32.93,32.94,6900.0,32.96,33.0,32.93,32.94,6900.0
2016-12-21 11:15:00,32.92,32.99,32.92,32.96,7300.0,32.92,32.99,32.92,32.96,7300.0
2016-12-21 11:20:00,32.98,33.02,32.97,32.97,16407.0,32.98,33.02,32.97,32.97,16407.0
2016-12-21 11:25:00,32.97,32.97,32.92,32.95,7858.0,32.97,32.97,32.92,32.95,7858.0
2016-12-21 11:30:00,32.95,32.96,32.93,32.94,3623.0,32.95,32.96,32.93,32.94,3623.0
2016-12-21 11:35:00,32.91,33.01,32.88,32.99,8400.0,32.91,33.01,32.88,32.99,8400.0
2016-12-21 11:40:00,32.98,33.03,32.95,32.95,13515.0,32.98,33.03,32.95,32.95,13515.0
2016-12-21 11:45:00,32.95,32.98,32.89,32.92,9500.0,32.95,32.98,32.89,32.92,9500.0
2016-12-21 11:50:00,32.92,32.96,32.92,32.94,7004.0,32.92,32.96,32.92,32.94,7004.0
2016-12-21 11:55:00,32.93,32.97,32.92,32.94,4476.0,32.93,32.97,32.92,32.94,4476.0
2016-12-21 12:00:00,32.96,33.01,32.94,32.99,15970.0,32.96,33.01,32.94,32.99,15970.0
2016-12-21 12:05:00,32.98,32.99,32.94,32.97,7515.0,32.98,32.99,32.94,32.97,7515.0
2016-12-21 12:10:00,32.97,33.01,32.96,32.98,11167.0,32.97,33.01,32.96,32.98,11167.0
2016-12-21 12:15:00,32.97,32.99,32.97,32.98,4505.0,32.97,32.99,32.97,32.98,4505.0
2016-12-21 12:20:00,32.99,33.0,32.97,32.99,20912.0,32.99,33.0,32.97,32.99,20912.0
2016-12-21 12:25:00,32.98,33.0,32.97,32.97,13400.0,32.98,33.0,32.97,32.97,13400.0
2016-12-21 12:30:00,32.98,32.99,32.97,32.99,5369.0,32.98,32.99,32.97,32.99,5369.0
2016-12-21 12:35:00,32.99,32.99,32.96,32.97,5000.0,32.99,32.99,32.96,32.97,5000.0
2016-12-21 12:40:00,32.97,32.99,32.96,32.98,12934.0,32.97,32.99,32.96,32.98,12934.0
2016-12-21 12:45:00,32.98,32.99,32.95,32.97,5757.0,32.98,32.99,32.95,32.97,5757.0
2016-12-21 12:50:00,32.99,33.02,32.95,32.95,12084.0,32.99,33.02,32.95,32.95,12084.0
2016-12-21 12:55:00,32.96,32.96,32.91,32.95,10250.0,32.96,32.96,32.91,32.95,10250.0
2016-12-21 13:00:00,32.94,32.98,32.94,32.97,3901.0,32.94,32.98,32.94,32.97,3901.0
2016-12-21 13:05:00,32.96,32.99,32.96,32.97,6800.0,32.96,32.99,32.96,32.97,6800.0
2016-12-21 13:10:00,32.97,33.0,32.97,32.99,19083.0,32.97,33.0,32.97,32.99,19083.0
2016-12-21 13:15:00,33.0,33.0,32.98,32.99,14372.0,33.0,33.0,32.98,32.99,14372.0
2016-12-21 13:20:00,32.98,33.0,32.98,32.98,18585.0,32.98,33.0,32.98,32.98,18585.0
2016-12-21 13:25:00,32.98,32.98,32.97,32.98,3400.0,32.98,32.98,32.97,32.98,3400.0
2016-12-21 13:30:00,32.98,33.0,32.97,32.99,9827.0,32.98,33.0,32.97,32.99,9827.0
2016-12-21 13:35:00,33.0,33.0,32.97,32.97,6621.0,33.0,33.0,32.97,32.97,6621.0
2016-12-21 13:40:00,32.95,33.0,32.95,32.98,5804.0,32.95,33.0,32.95,32.98,5804.0
2016-12-21 13:45:00,32.99,33.0,32.94,32.95,19990.0,32.99,33.0,32.94,32.95,19990.0
2016-12-21 13:50:00,32.95,32.95,32.9,32.91,7685.0,32.95,32.95,32.9,32.91,7685.0
2016-12-21 13:55:00,32.91,32.92,32.89,32.9,5296.0,32.91,32.92,32.89,32.9,5296.0
2016-12-21 14:00:00,32.9,32.94,32.88,32.88,6469.0,32.9,32.94,32.88,32.88,6469.0
2016-12-21 14:05:00,32.88,32.9,32.87,32.88,7837.0,32.88,32.9,32.87,32.88,7837.0
2016-12-21 14:10:00,32.88,32.98,32.88,32.94,25612.0,32.88,32.98,32.88,32.94,25612.0
2016-12-21 14:15:00,32.94,32.94,32.74,32.75,23169.0,32.94,32.94,32.74,32.75,23169.0
2016-12-21 14:20:00,32.74,32.76,32.73,32.73,15122.0,32.74,32.76,32.73,32.73,15122.0
2016-12-21 14:25:00,32.75,32.75,32.67,32.67,6621.0,32.75,32.75,32.67,32.67,6621.0
2016-12-21 14:30:00,32.68,32.72,32.66,32.68,15140.0,32.68,32.72,32.66,32.68,15140.0
2016-12-21 14:35:00,32.68,32.68,32.63,32.63,11486.0,32.68,32.68,32.63,32.63,11486.0
2016-12-21 14:40:00,32.63,32.66,32.61,32.63,9950.0,32.63,32.66,32.61,32.63,9950.0
2016-12-21 14:45:00,32.63,32.63,32.59,32.59,10137.0,32.63,32.63,32.59,32.59,10137.0
2016-12-21 14:50:00,32.61,32.62,32.59,32.6,7690.0,32.61,32.62,32.59,32.6,7690.0
2016-12-21 14:55:00,32.59,32.59,32.54,32.55,15593.0,32.59,32.59,32.54,32.55,15593.0
2016-12-21 15:00:00,32.56,32.62,32.4,32.47,41459.0,32.56,32.62,32.4,32.47,41459.0
2016-12-21 15:05:00,32.48,32.51,32.48,32.49,11705.0,32.48,32.51,32.48,32.49,11705.0
2016-12-21 15:10:00,32.49,32.54,32.48,32.51,9691.0,32.49,32.54,32.48,32.51,9691.0
2016-12-21 15:15:00,32.51,32.54,32.51,32.52,6551.0,32.51,32.54,32.51,32.52,6551.0
2016-12-21 15:20:00,32.53,32.54,32.52,32.52,11728.0,32.53,32.54,32.52,32.52,11728.0
2016-12-21 15:25:00,32.54,32.61,32.54,32.59,19923.0,32.54,32.61,32.54,32.59,19923.0
2016-12-21 15:30:00,32.61,32.62,32.58,32.62,9417.0,32.61,32.62,32.58,32.62,9417.0
2016-12-21 15:35:00,32.61,32.65,32.5,32.51,26367.0,32.61,32.65,32.5,32.51,26367.0
2016-12-21 15:40:00,32.51,32.58,32.51,32.56,12050.0,32.51,32.58,32.51,32.56,12050.0
2016-12-21 15:45:00,32.56,32.59,32.53,32.57,27985.0,32.56,32.59,32.53,32.57,27985.0
2016-12-21 15:50:00,32.57,32.6,32.54,32.57,29607.0,32.57,32.6,32.54,32.57,29607.0
2016-12-21 15:55:00,32.57,32.59,32.53,32.55,43140.0,32.57,32.59,32.53,32.55,43140.0
2016-12-22 09:30:00,32.22,32.47,31.8,31.85,30932.0,32.22,32.47,31.8,31.85,30932.0
2016-12-22 09:35:00,31.9,31.96,31.6,31.75,42576.0,31.9,31.96,31.6,31.75,42576.0
2016-12-22 09:40:00,31.76,32.08,31.71,32.08,15043.0,31.76,32.08,31.71,32.08,15043.0
2016-12-22 09:45:00,32.03,32.3,31.91,32.3,32664.0,32.03,32.3,31.91,32.3,32664.0
2016-12-22 09:50:00,32.3,32.4,32.24,32.38,12785.0,32.3,32.4,32.24,32.38,12785.0
2016-12-22 09:55:00,32.37,32.43,32.3,32.3,8862.0,32.37,32.43,32.3,32.3,8862.0
2016-12-22 10:00:00,32.27,32.34,32.14,32.2,33968.0,32.27,32.34,32.14,32.2,33968.0
2016-12-22 10:05:00,32.15,32.27,32.15,32.25,16905.0,32.15,32.27,32.15,32.25,16905.0
2016-12-22 10:10:00,32.25,32.27,32.13,32.15,28914.0,32.25,32.27,32.13,32.15,28914.0
2016-12-22 10:15:00,32.16,32.24,32.1,32.18,19820.0,32.16,32.24,32.1,32.18,19820.0
2016-12-22 10:20:00,32.14,32.47,32.14,32.42,50514.0,32.14,32.47,32.14,32.42,50514.0
2016-12-22 10:25:00,32.39,32.46,32.1,32.1,47067.0,32.39,32.46,32.1,32.1,47067.0
2016-12-22 10:30:00,32.11,32.11,31.81,31.9,25601.0,32.11,32.11,31.81,31.9,25601.0
2016-12-22 10:35:00,31.87,31.98,31.85,31.98,9097.0,31.87,31.98,31.85,31.98,9097.0
2016-12-22 10:40:00,31.98,32.02,31.95,31.99,22901.0,31.98,32.02,31.95,31.99,22901.0
2016-12-22 10:45:00,31.99,32.01,31.85,31.85,18140.0,31.99,32.01,31.85,31.85,18140.0
2016-12-22 10:50:00,31.89,31.92,31.87,31.89,10377.0,31.89,31.92,31.87,31.89,10377.0
2016-12-22 10:55:00,31.89,31.9,31.62,31.81,40941.0,31.89,31.9,31.62,31.81,40941.0
2016-12-22 11:00:00,31.83,31.91,31.79,31.79,44269.0,31.83,31.91,31.79,31.79,44269.0
2016-12-22 11:05:00,31.79,31.82,31.75,31.81,38465.0,31.79,31.82,31.75,31.81,38465.0
2016-12-22 11:10:00,31.81,31.83,31.7,31.71,28663.0,31.81,31.83,31.7,31.71,28663.0
2016-12-22 11:15:00,31.7,31.73,31.5,31.53,30988.0,31.7,31.73,31.5,31.53,30988.0
2016-12-22 11:20:00,31.55,31.61,31.33,31.37,50709.0,31.55,31.61,31.33,31.37,50709.0
2016-12-22 11:25:00,31.35,31.48,31.26,31.34,26284.0,31.35,31.48,31.26,31.34,26284.0
2016-12-22 11:30:00,31.36,31.39,31.2,31.21,34444.0,31.36,31.39,31.2,31.21,34444.0
2016-12-22 11:35:00,31.22,31.24,31.07,31.16,44972.0,31.22,31.24,31.07,31.16,44972.0
2016-12-22 11:40:00,31.18,31.25,31.06,31.12,30951.0,31.18,31.25,31.06,31.12,30951.0
2016-12-22 11:45:00,31.13,31.13,31.02,31.06,20730.0,31.13,31.13,31.02,31.06,20730.0
2016-12-22 11:50:00,31.08,31.26,31.07,31.13,26112.0,31.08,31.26,31.07,31.13,26112.0
2016-12-22 11:55:00,31.13,31.14,31.06,31.07,36613.0,31.13,31.14,31.06,31.07,36613.0
2016-12-22 12:00:00,31.07,31.11,31.06,31.11,20854.0,31.07,31.11,31.06,31.11,20854.0
2016-12-22 12:05:00,31.1,31.12,31.06,31.07,25209.0,31.1,31.12,31.06,31.07,25209.0
2016-12-22 12:10:00,31.07,31.18,31.07,31.15,25834.0,31.07,31.18,31.07,31.15,25834.0
2016-12-22 12:15:00,31.15,31.18,31.06,31.07,55584.0,31.15,31.18,31.06,31.07,55584.0
2016-12-22 12:20:00,31.1,31.11,31.07,31.1,22159.0,31.1,31.11,31.07,31.1,22159.0
2016-12-22 12:25:00,31.09,31.14,31.06,31.1,31156.0,31.09,31.14,31.06,31.1,31156.0
2016-12-22 12:30:00,31.1,31.35,31.1,31.35,12418.0,31.1,31.35,31.1,31.35,12418.0
2016-12-22 12:35:00,31.34,31.4,31.3,31.35,20110.0,31.34,31.4,31.3,31.35,20110.0
2016-12-22 12:40:00,31.38,31.4,31.36,31.38,15645.0,31.38,31.4,31.36,31.38,15645.0
2016-12-22 12:45:00,31.38,31.6,31.37,31.55,18308.0,31.38,31.6,31.37,31.55,18308.0
2016-12-22 12:50:00,31.55,31.6,31.37,31.37,53490.0,31.55,31.6,31.37,31.37,53490.0
2016-12-22 12:55:00,31.38,31.38,31.21,31.23,8661.0,31.38,31.38,31.21,31.23,8661.0
2016-12-22 13:00:00,31.21,31.27,31.16,31.24,22914.0,31.21,31.27,31.16,31.24,22914.0
2016-12-22 13:05:00,31.25,31.3,31.19,31.21,8717.0,31.25,31.3,31.19,31.21,8717.0
2016-12-22 13:10:00,31.21,31.26,31.19,31.24,7138.0,31.21,31.26,31.19,31.24,7138.0
2016-12-22 13:15:00,31.25,31.27,31.23,31.23,7013.0,31.25,31.27,31.23,31.23,7013.0
2016-12-22 13:20:00,31.22,31.23,31.17,31.19,16898.0,31.22,31.23,31.17,31.19,16898.0
2016-12-22 13:25:00,31.18,31.24,31.18,31.2,11793.0,31.18,31.24,31.18,31.2,11793.0
2016-12-22 13:30:00,31.18,31.18,31.08,31.1,15598.0,31.18,31.18,31.08,31.1,15598.0
2016-12-22 13:35:00,31.09,31.11,31.0,31.09,37911.0,31.09,31.11,31.0,31.09,37911.0
2016-12-22 13:40:00,31.06,31.08,31.02,31.03,18455.0,31.06,31.08,31.02,31.03,18455.0
2016-12-22 13:45:00,31.02,31.09,31.0,31.09,13983.0,31.02,31.09,31.0,31.09,13983.0
2016-12-22 13:50:00,31.1,31.1,30.91,30.95,27100.0,31.1,31.1,30.91,30.95,27100.0
2016-12-22 13:55:00,30.93,30.94,30.81,30.89,22981.0,30.93,30.94,30.81,30.89,22981.0
2016-12-22 14:00:00,30.9,30.9,30.87,30.88,9651.0,30.9,30.9,30.87,30.88,9651.0
2016-12-22 14:05:00,30.88,30.96,30.86,30.9,11265.0,30.88,30.96,30.86,30.9,11265.0
2016-12-22 14:10:00,30.89,30.89,30.81,30.85,24295.0,30.89,30.89,30.81,30.85,24295.0
2016-12-22 14:15:00,30.85,30.9,30.83,30.87,15458.0,30.85,30.9,30.83,30.87,15458.0
2016-12-22 14:20:00,30.88,30.88,30.81,30.83,17400.0,30.88,30.88,30.81,30.83,17400.0
2016-12-22 14:25:00,30.84,30.84,30.73,30.76,38880.0,30.84,30.84,30.73,30.76,38880.0
2016-12-22 14:30:00,30.76,30.83,30.76,30.76,15781.0,30.76,30.83,30.76,30.76,15781.0
2016-12-22 14:35:00,30.77,30.78,30.68,30.72,33427.0,30.77,30.78,30.68,30.72,33427.0
2016-12-22 14:40:00,30.74,30.76,30.61,30.62,15477.0,30.74,30.76,30.61,30.62,15477.0
2016-12-22 14:45:00,30.62,30.65,30.57,30.62,22539.0,30.62,30.65,30.57,30.62,22539.0
2016-12-22 14:50:00,30.62,30.76,30.61,30.74,42529.0,30.62,30.76,30.61,30.74,42529.0
2016-12-22 14:55:00,30.73,30.87,30.72,30.85,51321.0,30.73,30.87,30.72,30.85,51321.0
2016-12-22 15:00:00,30.83,30.9,30.7,30.71,33352.0,30.83,30.9,30.7,30.71,33352.0
2016-12-22 15:05:00,30.7,30.7,30.62,30.65,22015.0,30.7,30.7,30.62,30.65,22015.0
2016-12-22 15:10:00,30.63,30.71,30.46,30.47,64138.0,30.63,30.71,30.46,30.47,64138.0
2016-12-22 15:15:00,30.45,30.51,30.43,30.44,38181.0,30.45,30.51,30.43,30.44,38181.0
2016-12-22 15:20:00,30.43,30.44,30.3,30.3,30746.0,30.43,30.44,30.3,30.3,30746.0
2016-12-22 15:25:00,30.29,30.33,30.18,30.23,49784.0,30.29,30.33,30.18,30.23,49784.0
2016-12-22 15:30:00,30.24,30.37,30.23,30.36,40421.0,30.24,30.37,30.23,30.36,40421.0
2016-12-22 15:35:00,30.36,30.51,30.35,30.51,63371.0,30.36,30.51,30.35,30.51,63371.0
2016-12-22 15:40:00,30.52,30.64,30.5,30.62,50361.0,30.52,30.64,30.5,30.62,50361.0
2016-12-22 15:45:00,30.61,30.62,30.47,30.49,64915.0,30.61,30.62,30.47,30.49,64915.0
2016-12-22 15:50:00,30.49,30.62,30.48,30.62,88637.0,30.49,30.62,30.48,30.62,88637.0
2016-12-22 15:55:00,30.61,30.63,30.51,30.62,95893.0,30.61,30.63,30.51,30.62,95893.0
2016-12-23 09:30:00,30.63,31.0,30.54,30.97,47571.0,30.63,31.0,30.54,30.97,47571.0
2016-12-23 09:35:00,30.95,31.25,30.94,31.15,26952.0,30.95,31.25,30.94,31.15,26952.0
2016-12-23 09:40:00,31.15,31.24,31.09,31.11,24301.0,31.15,31.24,31.09,31.11,24301.0
2016-12-23 09:45:00,31.07,31.19,31.01,31.19,7543.0,31.07,31.19,31.01,31.19,7543.0
2016-12-23 09:50:00,31.18,31.22,31.05,31.11,9900.0,31.18,31.22,31.05,31.11,9900.0
2016-12-23 09:55:00,31.12,31.16,30.98,31.02,7534.0,31.12,31.16,30.98,31.02,7534.0
2016-12-23 10:00:00,30.95,31.02,30.86,30.91,13471.0,30.95,31.02,30.86,30.91,13471.0
2016-12-23 10:05:00,30.92,30.94,30.83,30.93,2750.0,30.92,30.94,30.83,30.93,2750.0
2016-12-23 10:10:00,30.94,31.09,30.9,31.0,19358.0,30.94,31.09,30.9,31.0,19358.0
2016-12-23 10:15:00,30.97,31.07,30.9,31.05,18699.0,30.97,31.07,30.9,31.05,18699.0
2016-12-23 10:20:00,31.02,31.15,30.99,31.15,26620.0,31.02,31.15,30.99,31.15,26620.0
2016-12-23 10:25:00,31.15,31.24,31.09,31.24,10184.0,31.15,31.24,31.09,31.24,10184.0
2016-12-23 10:30:00,31.24,31.32,31.22,31.32,15413.0,31.24,31.32,31.22,31.32,15413.0
2016-12-23 10:35:00,31.32,31.36,31.28,31.31,9500.0,31.32,31.36,31.28,31.31,9500.0
2016-12-23 10:40:00,31.26,31.31,31.2,31.24,6100.0,31.26,31.31,31.2,31.24,6100.0
2016-12-23 10:45:00,31.21,31.22,31.11,31.22,6600.0,31.21,31.22,31.11,31.22,6600.0
2016-12-23 10:50:00,31.18,31.22,31.09,31.11,8200.0,31.18,31.22,31.09,31.11,8200.0
2016-12-23 10:55:00,31.06,31.14,31.03,31.08,7005.0,31.06,31.14,31.03,31.08,7005.0
2016-12-23 11:00:00,31.04,31.12,31.04,31.04,7646.0,31.04,31.12,31.04,31.04,7646.0
2016-12-23 11:05:00,31.07,31.07,30.99,30.99,16432.0,31.07,31.07,30.99,30.99,16432.0
2016-12-23 11:10:00,31.02,31.05,30.93,30.96,15244.0,31.02,31.05,30.93,30.96,15244.0
2016-12-23 11:15:00,30.96,30.96,30.66,30.66,20184.0,30.96,30.96,30.66,30.66,20184.0
2016-12-23 11:20:00,30.65,30.66,30.54,30.54,10920.0,30.65,30.66,30.54,30.54,10920.0
2016-12-23 11:25:00,30.59,30.66,30.58,30.63,5650.0,30.59,30.66,30.58,30.63,5650.0
2016-12-23 11:30:00,30.72,30.72,30.65,30.7,6262.0,30.72,30.72,30.65,30.7,6262.0
2016-12-23 11:35:00,30.74,30.74,30.67,30.68,3850.0,30.74,30.74,30.67,30.68,3850.0
2016-12-23 11:40:00,30.7,30.75,30.69,30.71,1736.0,30.7,30.75,30.69,30.71,1736.0
2016-12-23 11:45:00,30.7,30.74,30.68,30.72,2230.0,30.7,30.74,30.68,30.72,2230.0
2016-12-23 11:50:00,30.72,30.72,30.57,30.6,16594.0,30.72,30.72,30.57,30.6,16594.0
2016-12-23 11:55:00,30.59,30.61,30.5,30.51,20424.0,30.59,30.61,30.5,30.51,20424.0
2016-12-23 12:00:00,30.51,30.52,30.47,30.48,9058.0,30.51,30.52,30.47,30.48,9058.0
2016-12-23 12:05:00,30.47,30.51,30.45,30.51,9448.0,30.47,30.51,30.45,30.51,9448.0
2016-12-23 12:10:00,30.51,30.55,30.47,30.48,5247.0,30.51,30.55,30.47,30.48,5247.0
2016-12-23 12:15:00,30.49,30.54,30.49,30.52,4300.0,30.49,30.54,30.49,30.52,4300.0
2016-12-23 12:20:00,30.53,30.55,30.52,30.53,4302.0,30.53,30.55,30.52,30.53,4302.0
2016-12-23 12:25:00,30.54,30.68,30.53,30.66,13600.0,30.54,30.68,30.53,30.66,13600.0
2016-12-23 12:30:00,30.7,30.79,30.66,30.68,13635.0,30.7,30.79,30.66,30.68,13635.0
2016-12-23 12:35:00,30.7,30.7,30.63,30.67,8268.0,30.7,30.7,30.63,30.67,8268.0
2016-12-23 12:40:00,30.67,30.76,30.6,30.76,14715.0,30.67,30.76,30.6,30.76,14715.0
2016-12-23 12:45:00,30.72,30.79,30.7,30.7,9217.0,30.72,30.79,30.7,30.7,9217.0
2016-12-23 12:50:00,30.7,30.76,30.66,30.76,21059.0,30.7,30.76,30.66,30.76,21059.0
2016-12-23 12:55:00,30.74,30.74,30.61,30.66,7800.0,30.74,30.74,30.61,30.66,7800.0
2016-12-23 13:00:00,30.62,30.63,30.58,30.59,4650.0,30.62,30.63,30.58,30.59,4650.0
2016-12-23 13:05:00,30.61,30.64,30.59,30.59,5500.0,30.61,30.64,30.59,30.59,5500.0
2016-12-23 13:10:00,30.62,30.63,30.61,30.62,3490.0,30.62,30.63,30.61,30.62,3490.0
2016-12-23 13:15:00,30.63,30.64,30.62,30.63,4900.0,30.63,30.64,30.62,30.63,4900.0
2016-12-23 13:20:00,30.63,30.72,30.63,30.71,3441.0,30.63,30.72,30.63,30.71,3441.0
2016-12-23 13:25:00,30.72,30.79,30.69,30.79,17795.0,30.72,30.79,30.69,30.79,17795.0
2016-12-23 13:30:00,30.77,30.81,30.74,30.79,13099.0,30.77,30.81,30.74,30.79,13099.0
2016-12-23 13:35:00,30.78,30.8,30.78,30.8,6084.0,30.78,30.8,30.78,30.8,6084.0
2016-12-23 13:40:00,30.82,30.82,30.7,30.7,15976.0,30.82,30.82,30.7,30.7,15976.0
2016-12-23 13:45:00,30.7,30.7,30.65,30.65,5900.0,30.7,30.7,30.65,30.65,5900.0
2016-12-23 13:50:00,30.64,30.68,30.6,30.64,5850.0,30.64,30.68,30.6,30.64,5850.0
2016-12-23 13:55:00,30.65,30.66,30.56,30.56,10450.0,30.65,30.66,30.56,30.56,10450.0
2016-12-23 14:00:00,30.57,30.64,30.56,30.57,10396.0,30.57,30.64,30.56,30.57,10396.0
2016-12-23 14:05:00,30.55,30.61,30.55,30.59,3773.0,30.55,30.61,30.55,30.59,3773.0
2016-12-23 14:10:00,30.61,30.62,30.56,30.58,3100.0,30.61,30.62,30.56,30.58,3100.0
2016-12-23 14:15:00,30.58,30.58,30.54,30.54,4197.0,30.58,30.58,30.54,30.54,4197.0
2016-12-23 14:20:00,30.53,30.53,30.47,30.5,5022.0,30.53,30.53,30.47,30.5,5022.0
2016-12-23 14:25:00,30.51,30.52,30.47,30.48,4200.0,30.51,30.52,30.47,30.48,4200.0
2016-12-23 14:30:00,30.49,30.53,30.48,30.48,6112.0,30.49,30.53,30.48,30.48,6112.0
2016-12-23 14:35:00,30.47,30.49,30.41,30.43,7057.0,30.47,30.49,30.41,30.43,7057.0
2016-12-23 14:40:00,30.44,30.45,30.39,30.39,14383.0,30.44,30.45,30.39,30.39,14383.0
2016-12-23 14:45:00,30.37,30.42,30.31,30.4,29220.0,30.37,30.42,30.31,30.4,29220.0
2016-12-23 14:50:00,30.4,30.45,30.39,30.39,10138.0,30.4,30.45,30.39,30.39,10138.0
2016-12-23 14:55:00,30.36,30.36,30.18,30.24,36315.0,30.36,30.36,30.18,30.24,36315.0
2016-12-23 15:00:00,30.27,30.33,30.21,30.21,68939.0,30.27,30.33,30.21,30.21,68939.0
2016-12-23 15:05:00,30.22,30.3,30.21,30.29,9133.0,30.22,30.3,30.21,30.29,9133.0
2016-12-23 15:10:00,30.29,30.29,30.26,30.28,13291.0,30.29,30.29,30.26,30.28,13291.0
2016-12-23 15:15:00,30.28,30.3,30.25,30.25,11663.0,30.28,30.3,30.25,30.25,11663.0
2016-12-23 15:20:00,30.26,30.28,30.25,30.26,9330.0,30.26,30.28,30.25,30.26,9330.0
2016-12-23 15:25:00,30.27,30.32,30.26,30.31,20338.0,30.27,30.32,30.26,30.31,20338.0
2016-12-23 15:30:00,30.3,30.32,30.22,30.24,43289.0,30.3,30.32,30.22,30.24,43289.0
2016-12-23 15:35:00,30.25,30.29,30.24,30.26,32238.0,30.25,30.29,30.24,30.26,32238.0
2016-12-23 15:40:00,30.27,30.3,30.24,30.29,16836.0,30.27,30.3,30.24,30.29,16836.0
2016-12-23 15:45:00,30.28,30.29,30.2,30.21,35836.0,30.28,30.29,30.2,30.21,35836.0
2016-12-23 15:50:00,30.22,30.24,30.16,30.16,38737.0,30.22,30.24,30.16,30.16,38737.0
2016-12-23 15:55:00,30.17,30.21,30.12,30.19,54181.0,30.17,30.21,30.12,30.19,54181.0
2016-12-27 09:30:00,30.18,30.5,30.13,30.32,20066.0,30.18,30.5,30.13,30.32,20066.0
2016-12-27 09:35:00,30.47,30.58,30.33,30.54,37333.0,30.47,30.58,30.33,30.54,37333.0
2016-12-27 09:40:00,30.51,30.62,30.51,30.56,12931.0,30.51,30.62,30.51,30.56,12931.0
2016-12-27 09:45:00,30.59,30.85,30.52,30.8,55854.0,30.59,30.85,30.52,30.8,55854.0
2016-12-27 09:50:00,30.86,31.0,30.85,30.94,23913.0,30.86,31.0,30.85,30.94,23913.0
2016-12-27 09:55:00,30.95,31.0,30.89,30.89,25041.0,30.95,31.0,30.89,30.89,25041.0
2016-12-27 10:00:00,30.93,31.04,30.92,31.01,14255.0,30.93,31.04,30.92,31.01,14255.0
2016-12-27 10:05:00,31.0,31.04,30.95,31.04,19528.0,31.0,31.04,30.95,31.04,19528.0
2016-12-27 10:10:00,31.03,31.05,30.89,30.93,22314.0,31.03,31.05,30.89,30.93,22314.0
2016-12-27 10:15:00,30.9,30.93,30.68,30.68,19798.0,30.9,30.93,30.68,30.68,19798.0
2016-12-27 10:20:00,30.69,30.69,30.59,30.6,14284.0,30.69,30.69,30.59,30.6,14284.0
2016-12-27 10:25:00,30.59,30.62,30.45,30.6,13621.0,30.59,30.62,30.45,30.6,13621.0
2016-12-27 10:30:00,30.62,30.66,30.55,30.59,10601.0,30.62,30.66,30.55,30.59,10601.0
2016-12-27 10:35:00,30.59,30.79,30.57,30.68,18037.0,30.59,30.79,30.57,30.68,18037.0
2016-12-27 10:40:00,30.71,30.71,30.54,30.58,7852.0,30.71,30.71,30.54,30.58,7852.0
2016-12-27 10:45:00,30.58,30.58,30.51,30.52,10200.0,30.58,30.58,30.51,30.52,10200.0
2016-12-27 10:50:00,30.51,30.51,30.4,30.41,16805.0,30.51,30.51,30.4,30.41,16805.0
2016-12-27 10:55:00,30.42,30.45,30.37,30.37,19293.0,30.42,30.45,30.37,30.37,19293.0
2016-12-27 11:00:00,30.39,30.53,30.37,30.53,15500.0,30.39,30.53,30.37,30.53,15500.0
2016-12-27 11:05:00,30.53,30.56,30.49,30.51,7100.0,30.53,30.56,30.49,30.51,7100.0
2016-12-27 11:10:00,30.52,30.54,30.39,30.41,15388.0,30.52,30.54,30.39,30.41,15388.0
2016-12-27 11:15:00,30.42,30.42,30.37,30.38,12054.0,30.42,30.42,30.37,30.38,12054.0
2016-12-27 11:20:00,30.38,30.38,30.25,30.25,25192.0,30.38,30.38,30.25,30.25,25192.0
2016-12-27 11:25:00,30.24,30.28,30.17,30.28,21726.0,30.24,30.28,30.17,30.28,21726.0
2016-12-27 11:30:00,30.29,30.4,30.29,30.36,11428.0,30.29,30.4,30.29,30.36,11428.0
2016-12-27 11:35:00,30.34,30.36,30.27,30.29,12811.0,30.34,30.36,30.27,30.29,12811.0
2016-12-27 11:40:00,30.29,30.36,30.24,30.24,9340.0,30.29,30.36,30.24,30.24,9340.0
2016-12-27 11:45:00,30.24,30.33,30.21,30.33,13767.0,30.24,30.33,30.21,30.33,13767.0
2016-12-27 11:50:00,30.31,30.38,30.3,30.38,23490.0,30.31,30.38,30.3,30.38,23490.0
2016-12-27 11:55:00,30.37,30.56,30.37,30.55,18227.0,30.37,30.56,30.37,30.55,18227.0
2016-12-27 12:00:00,30.55,30.55,30.47,30.5,42101.0,30.55,30.55,30.47,30.5,42101.0
2016-12-27 12:05:00,30.5,30.7,30.5,30.65,40746.0,30.5,30.7,30.5,30.65,40746.0
2016-12-27 12:10:00,30.65,30.65,30.44,30.44,8271.0,30.65,30.65,30.44,30.44,8271.0
2016-12-27 12:15:00,30.43,30.49,30.38,30.46,7149.0,30.43,30.49,30.38,30.46,7149.0
2016-12-27 12:20:00,30.45,30.45,30.4,30.4,3293.0,30.45,30.45,30.4,30.4,3293.0
2016-12-27 12:25:00,30.38,30.4,30.36,30.38,6724.0,30.38,30.4,30.36,30.38,6724.0
2016-12-27 12:30:00,30.39,30.39,30.34,30.36,6391.0,30.39,30.39,30.34,30.36,6391.0
2016-12-27 12:35:00,30.35,30.38,30.33,30.35,11848.0,30.35,30.38,30.33,30.35,11848.0
2016-12-27 12:40:00,30.36,30.42,30.35,30.42,14206.0,30.36,30.42,30.35,30.42,14206.0
2016-12-27 12:45:00,30.43,30.45,30.35,30.37,11599.0,30.43,30.45,30.35,30.37,11599.0
2016-12-27 12:50:00,30.38,30.39,30.34,30.34,6910.0,30.38,30.39,30.34,30.34,6910.0
2016-12-27 12:55:00,30.34,30.44,30.34,30.41,8200.0,30.34,30.44,30.34,30.41,8200.0
2016-12-27 13:00:00,30.41,30.48,30.39,30.46,31804.0,30.41,30.48,30.39,30.46,31804.0
2016-12-27 13:05:00,30.46,30.46,30.4,30.42,5966.0,30.46,30.46,30.4,30.42,5966.0
2016-12-27 13:10:00,30.42,30.42,30.39,30.41,6881.0,30.42,30.42,30.39,30.41,6881.0
2016-12-27 13:15:00,30.41,30.42,30.4,30.41,2850.0,30.41,30.42,30.4,30.41,2850.0
2016-12-27 13:20:00,30.42,30.43,30.41,30.41,6647.0,30.42,30.43,30.41,30.41,6647.0
2016-12-27 13:25:00,30.41,30.46,30.39,30.41,13137.0,30.41,30.46,30.39,30.41,13137.0
2016-12-27 13:30:00,30.42,30.48,30.41,30.41,6365.0,30.42,30.48,30.41,30.41,6365.0
2016-12-27 13:35:00,30.42,30.43,30.34,30.35,14862.0,30.42,30.43,30.34,30.35,14862.0
2016-12-27 13:40:00,30.34,30.37,30.32,30.37,6532.0,30.34,30.37,30.32,30.37,6532.0
2016-12-27 13:45:00,30.37,30.43,30.36,30.37,8790.0,30.37,30.43,30.36,30.37,8790.0
2016-12-27 13:50:00,30.37,30.39,30.33,30.33,7350.0,30.37,30.39,30.33,30.33,7350.0
2016-12-27 13:55:00,30.32,30.37,30.31,30.37,4323.0,30.32,30.37,30.31,30.37,4323.0
2016-12-27 14:00:00,30.37,30.37,30.26,30.29,9449.0,30.37,30.37,30.26,30.29,9449.0
2016-12-27 14:05:00,30.3,30.36,30.29,30.34,16344.0,30.3,30.36,30.29,30.34,16344.0
2016-12-27 14:10:00,30.34,30.36,30.3,30.36,7998.0,30.34,30.36,30.3,30.36,7998.0
2016-12-27 14:15:00,30.36,30.47,30.36,30.4,8735.0,30.36,30.47,30.36,30.4,8735.0
2016-12-27 14:20:00,30.4,30.4,30.35,30.39,7350.0,30.4,30.4,30.35,30.39,7350.0
2016-12-27 14:25:00,30.4,30.47,30.39,30.41,18520.0,30.4,30.47,30.39,30.41,18520.0
2016-12-27 14:30:00,30.41,30.42,30.4,30.42,3778.0,30.41,30.42,30.4,30.42,3778.0
2016-12-27 14:35:00,30.4,30.49,30.4,30.49,5721.0,30.4,30.49,30.4,30.49,5721.0
2016-12-27 14:40:00,30.49,30.54,30.49,30.54,5727.0,30.49,30.54,30.49,30.54,5727.0
2016-12-27 14:45:00,30.54,30.59,30.49,30.53,11700.0,30.54,30.59,30.49,30.53,11700.0
2016-12-27 14:50:00,30.52,30.52,30.47,30.49,7806.0,30.52,30.52,30.47,30.49,7806.0
2016-12-27 14:55:00,30.49,30.53,30.45,30.47,6789.0,30.49,30.53,30.45,30.47,6789.0
2016-12-27 15:00:00,30.47,30.52,30.47,30.52,6574.0,30.47,30.52,30.47,30.52,6574.0
2016-12-27 15:05:00,30.51,30.51,30.47,30.49,6448.0,30.51,30.51,30.47,30.49,6448.0
2016-12-27 15:10:00,30.49,30.49,30.44,30.44,10087.0,30.49,30.49,30.44,30.44,10087.0
2016-12-27 15:15:00,30.45,30.48,30.42,30.47,8960.0,30.45,30.48,30.42,30.47,8960.0
2016-12-27 15:20:00,30.47,30.49,30.45,30.49,10139.0,30.47,30.49,30.45,30.49,10139.0
2016-12-27 15:25:00,30.49,30.62,30.48,30.61,15277.0,30.49,30.62,30.48,30.61,15277.0
2016-12-27 15:30:00,30.61,30.64,30.57,30.64,11450.0,30.61,30.64,30.57,30.64,11450.0
2016-12-27 15:35:00,30.64,30.67,30.63,30.66,12456.0,30.64,30.67,30.63,30.66,12456.0
2016-12-27 15:40:00,30.66,30.72,30.66,30.71,24448.0,30.66,30.72,30.66,30.71,24448.0
2016-12-27 15:45:00,30.71,30.73,30.65,30.7,23650.0,30.71,30.73,30.65,30.7,23650.0
2016-12-27 15:50:00,30.7,30.74,30.67,30.69,28175.0,30.7,30.74,30.67,30.69,28175.0
2016-12-27 15:55:00,30.69,30.7,30.61,30.64,48123.0,30.69,30.7,30.61,30.64,48123.0
2016-12-28 09:30:00,30.6,30.6,30.37,30.55,9156.0,30.6,30.6,30.37,30.55,9156.0
2016-12-28 09:35:00,30.64,30.88,30.64,30.67,8198.0,30.64,30.88,30.64,30.67,8198.0
2016-12-28 09:40:00,30.66,30.79,30.48,30.77,5291.0,30.66,30.79,30.48,30.77,5291.0
2016-12-28 09:45:00,30.84,30.84,30.6,30.6,4686.0,30.84,30.84,30.6,30.6,4686.0
2016-12-28 09:50:00,30.54,30.58,30.51,30.53,4100.0,30.54,30.58,30.51,30.53,4100.0
2016-12-28 09:55:00,30.54,30.75,30.5,30.64,57582.0,30.54,30.75,30.5,30.64,57582.0
2016-12-28 10:00:00,30.61,30.62,30.5,30.6,29156.0,30.61,30.62,30.5,30.6,29156.0
2016-12-28 10:05:00,30.59,30.76,30.55,30.76,91400.0,30.59,30.76,30.55,30.76,91400.0
2016-12-28 10:10:00,30.74,30.78,30.58,30.78,7367.0,30.74,30.78,30.58,30.78,7367.0
2016-12-28 10:15:00,30.78,30.78,30.7,30.73,19100.0,30.78,30.78,30.7,30.73,19100.0
2016-12-28 10:20:00,30.7,30.84,30.7,30.8,18725.0,30.7,30.84,30.7,30.8,18725.0
2016-12-28 10:25:00,30.75,30.82,30.73,30.79,4854.0,30.75,30.82,30.73,30.79,4854.0
2016-12-28 10:30:00,30.79,30.79,30.7,30.76,14309.0,30.79,30.79,30.7,30.76,14309.0
2016-12-28 10:35:00,30.77,30.83,30.75,30.8,17541.0,30.77,30.83,30.75,30.8,17541.0
2016-12-28 10:40:00,30.82,30.82,30.75,30.75,25389.0,30.82,30.82,30.75,30.75,25389.0
2016-12-28 10:45:00,30.75,30.78,30.75,30.78,8300.0,30.75,30.78,30.75,30.78,8300.0
2016-12-28 10:50:00,30.75,30.78,30.74,30.77,15912.0,30.75,30.78,30.74,30.77,15912.0
2016-12-28 10:55:00,30.76,30.77,30.75,30.76,13189.0,30.76,30.77,30.75,30.76,13189.0
2016-12-28 11:00:00,30.76,30.85,30.75,30.85,16519.0,30.76,30.85,30.75,30.85,16519.0
2016-12-28 11:05:00,30.84,30.84,30.74,30.75,9750.0,30.84,30.84,30.74,30.75,9750.0
2016-12-28 11:10:00,30.75,30.79,30.73,30.76,10059.0,30.75,30.79,30.73,30.76,10059.0
2016-12-28 11:15:00,30.75,30.78,30.73,30.78,4160.0,30.75,30.78,30.73,30.78,4160.0
2016-12-28 11:20:00,30.78,30.86,30.78,30.81,68832.0,30.78,30.86,30.78,30.81,68832.0
2016-12-28 11:25:00,30.81,30.81,30.69,30.69,6717.0,30.81,30.81,30.69,30.69,6717.0
2016-12-28 11:30:00,30.69,30.69,30.65,30.65,9060.0,30.69,30.69,30.65,30.65,9060.0
2016-12-28 11:35:00,30.65,30.66,30.6,30.6,13698.0,30.65,30.66,30.6,30.6,13698.0
2016-12-28 11:40:00,30.6,30.67,30.6,30.65,12230.0,30.6,30.67,30.6,30.65,12230.0
2016-12-28 11:45:00,30.66,30.67,30.62,30.65,2100.0,30.66,30.67,30.62,30.65,2100.0
2016-12-28 11:50:00,30.65,30.65,30.6,30.6,4600.0,30.65,30.65,30.6,30.6,4600.0
2016-12-28 11:55:00,30.6,30.68,30.6,30.67,5800.0,30.6,30.68,30.6,30.67,5800.0
2016-12-28 12:00:00,30.66,30.66,30.61,30.61,2100.0,30.66,30.66,30.61,30.61,2100.0
2016-12-28 12:05:00,30.62,30.62,30.55,30.58,5688.0,30.62,30.62,30.55,30.58,5688.0
2016-12-28 12:10:00,30.57,30.59,30.55,30.55,12063.0,30.57,30.59,30.55,30.55,12063.0
2016-12-28 12:15:00,30.56,30.57,30.51,30.54,7423.0,30.56,30.57,30.51,30.54,7423.0
2016-12-28 12:20:00,30.55,30.55,30.5,30.5,11799.0,30.55,30.55,30.5,30.5,11799.0
2016-12-28 12:25:00,30.5,30.61,30.5,30.59,9898.0,30.5,30.61,30.5,30.59,9898.0
2016-12-28 12:30:00,30.59,30.59,30.5,30.57,8815.0,30.59,30.59,30.5,30.57,8815.0
2016-12-28 12:35:00,30.57,30.62,30.57,30.58,5600.0,30.57,30.62,30.57,30.58,5600.0
2016-12-28 12:40:00,30.59,30.64,30.54,30.55,8675.0,30.59,30.64,30.54,30.55,8675.0
2016-12-28 12:45:00,30.53,30.58,30.52,30.56,4500.0,30.53,30.58,30.52,30.56,4500.0
2016-12-28 12:50:00,30.55,30.6,30.55,30.59,10857.0,30.55,30.6,30.55,30.59,10857.0
2016-12-28 12:55:00,30.58,30.6,30.53,30.53,7192.0,30.58,30.6,30.53,30.53,7192.0
2016-12-28 13:00:00,30.54,30.59,30.53,30.58,9650.0,30.54,30.59,30.53,30.58,9650.0
2016-12-28 13:05:00,30.58,30.6,30.56,30.6,7159.0,30.58,30.6,30.56,30.6,7159.0
2016-12-28 13:10:00,30.58,30.58,30.5,30.55,8927.0,30.58,30.58,30.5,30.55,8927.0
2016-12-28 13:15:00,30.54,30.55,30.5,30.51,8250.0,30.54,30.55,30.5,30.51,8250.0
2016-12-28 13:20:00,30.52,30.54,30.52,30.53,3994.0,30.52,30.54,30.52,30.53,3994.0
2016-12-28 13:25:00,30.54,30.56,30.5,30.52,7400.0,30.54,30.56,30.5,30.52,7400.0
2016-12-28 13:30:00,30.55,30.59,30.52,30.54,30156.0,30.55,30.59,30.52,30.54,30156.0
2016-12-28 13:35:00,30.54,30.63,30.54,30.63,8151.0,30.54,30.63,30.54,30.63,8151.0
2016-12-28 13:40:00,30.63,30.63,30.58,30.62,8885.0,30.63,30.63,30.58,30.62,8885.0
2016-12-28 13:45:00,30.62,30.63,30.56,30.56,7996.0,30.62,30.63,30.56,30.56,7996.0
2016-12-28 13:50:00,30.56,30.58,30.53,30.53,4700.0,30.56,30.58,30.53,30.53,4700.0
2016-12-28 13:55:00,30.52,30.56,30.52,30.54,6025.0,30.52,30.56,30.52,30.54,6025.0
2016-12-28 14:00:00,30.54,30.61,30.54,30.61,5226.0,30.54,30.61,30.54,30.61,5226.0
2016-12-28 14:05:00,30.6,30.63,30.6,30.61,6390.0,30.6,30.63,30.6,30.61,6390.0
2016-12-28 14:10:00,30.62,30.62,30.57,30.6,7293.0,30.62,30.62,30.57,30.6,7293.0
2016-12-28 14:15:00,30.6,30.6,30.54,30.56,9437.0,30.6,30.6,30.54,30.56,9437.0
2016-12-28 14:20:00,30.55,30.56,30.51,30.51,4502.0,30.55,30.56,30.51,30.51,4502.0
2016-12-28 14:25:00,30.5,30.58,30.5,30.57,5900.0,30.5,30.58,30.5,30.57,5900.0
2016-12-28 14:30:00,30.58,30.64,30.58,30.62,7049.0,30.58,30.64,30.58,30.62,7049.0
2016-12-28 14:35:00,30.62,30.62,30.57,30.61,10950.0,30.62,30.62,30.57,30.61,10950.0
2016-12-28 14:40:00,30.59,30.61,30.59,30.61,5189.0,30.59,30.61,30.59,30.61,5189.0
2016-12-28 14:45:00,30.61,30.64,30.6,30.62,6853.0,30.61,30.64,30.6,30.62,6853.0
2016-12-28 14:50:00,30.63,30.64,30.61,30.61,7468.0,30.63,30.64,30.61,30.61,7468.0
2016-12-28 14:55:00,30.62,30.64,30.61,30.63,7308.0,30.62,30.64,30.61,30.63,7308.0
2016-12-28 15:00:00,30.63,30.69,30.62,30.67,11717.0,30.63,30.69,30.62,30.67,11717.0
2016-12-28 15:05:00,30.66,30.68,30.63,30.64,13253.0,30.66,30.68,30.63,30.64,13253.0
2016-12-28 15:10:00,30.64,30.68,30.63,30.67,5197.0,30.64,30.68,30.63,30.67,5197.0
2016-12-28 15:15:00,30.69,30.72,30.68,30.7,9833.0,30.69,30.72,30.68,30.7,9833.0
2016-12-28 15:20:00,30.7,30.73,30.7,30.73,10947.0,30.7,30.73,30.7,30.73,10947.0
2016-12-28 15:25:00,30.73,30.81,30.73,30.79,19195.0,30.73,30.81,30.73,30.79,19195.0
2016-12-28 15:30:00,30.8,30.8,30.74,30.76,20742.0,30.8,30.8,30.74,30.76,20742.0
2016-12-28 15:35:00,30.76,30.78,30.71,30.71,17553.0,30.76,30.78,30.71,30.71,17553.0
2016-12-28 15:40:00,30.71,30.76,30.69,30.72,29455.0,30.71,30.76,30.69,30.72,29455.0
2016-12-28 15:45:00,30.72,30.76,30.72,30.73,22260.0,30.72,30.76,30.72,30.73,22260.0
2016-12-28 15:50:00,30.73,30.79,30.72,30.78,37788.0,30.73,30.79,30.72,30.78,37788.0
2016-12-28 15:55:00,30.78,30.81,30.76,30.79,73565.0,30.78,30.81,30.76,30.79,73565.0
2016-12-29 09:30:00,30.75,31.15,30.75,30.93,33677.0,30.75,31.15,30.75,30.93,33677.0
2016-12-29 09:35:00,30.93,31.08,30.86,30.91,11604.0,30.93,31.08,30.86,30.91,11604.0
2016-12-29 09:40:00,30.96,30.98,30.84,30.96,16990.0,30.96,30.98,30.84,30.96,16990.0
2016-12-29 09:45:00,30.92,31.01,30.87,30.94,42000.0,30.92,31.01,30.87,30.94,42000.0
2016-12-29 09:50:00,30.93,31.1,30.92,31.02,8039.0,30.93,31.1,30.92,31.02,8039.0
2016-12-29 09:55:00,31.02,31.22,31.01,31.16,33391.0,31.02,31.22,31.01,31.16,33391.0
2016-12-29 10:00:00,31.2,31.37,31.15,31.21,42095.0,31.2,31.37,31.15,31.21,42095.0
2016-12-29 10:05:00,31.23,31.26,31.13,31.13,30319.0,31.23,31.26,31.13,31.13,30319.0
2016-12-29 10:10:00,31.15,31.16,31.06,31.1,22537.0,31.15,31.16,31.06,31.1,22537.0
2016-12-29 10:15:00,31.1,31.13,31.06,31.06,15397.0,31.1,31.13,31.06,31.06,15397.0
2016-12-29 10:20:00,31.06,31.06,30.94,30.96,11266.0,31.06,31.06,30.94,30.96,11266.0
2016-12-29 10:25:00,30.95,31.08,30.95,31.06,11386.0,30.95,31.08,30.95,31.06,11386.0
2016-12-29 10:30:00,31.03,31.03,31.0,31.02,3408.0,31.03,31.03,31.0,31.02,3408.0
2016-12-29 10:35:00,31.0,31.0,30.83,30.83,41198.0,31.0,31.0,30.83,30.83,41198.0
2016-12-29 10:40:00,30.81,30.89,30.77,30.81,16665.0,30.81,30.89,30.77,30.81,16665.0
2016-12-29 10:45:00,30.79,30.81,30.68,30.71,12744.0,30.79,30.81,30.68,30.71,12744.0
2016-12-29 10:50:00,30.7,30.73,30.69,30.73,5983.0,30.7,30.73,30.69,30.73,5983.0
2016-12-29 10:55:00,30.75,30.92,30.73,30.89,26886.0,30.75,30.92,30.73,30.89,26886.0
2016-12-29 11:00:00,30.93,30.94,30.66,30.71,11340.0,30.93,30.94,30.66,30.71,11340.0
2016-12-29 11:05:00,30.69,30.86,30.66,30.86,11660.0,30.69,30.86,30.66,30.86,11660.0
2016-12-29 11:10:00,30.84,30.92,30.83,30.83,4200.0,30.84,30.92,30.83,30.83,4200.0
2016-12-29 11:15:00,30.81,30.86,30.75,30.83,14995.0,30.81,30.86,30.75,30.83,14995.0
2016-12-29 11:20:00,30.82,30.9,30.77,30.83,12910.0,30.82,30.9,30.77,30.83,12910.0
2016-12-29 11:25:00,30.83,30.86,30.75,30.86,4400.0,30.83,30.86,30.75,30.86,4400.0
2016-12-29 11:30:00,30.88,30.94,30.83,30.94,14845.0,30.88,30.94,30.83,30.94,14845.0
2016-12-29 11:35:00,30.94,31.01,30.82,30.82,5630.0,30.94,31.01,30.82,30.82,5630.0
2016-12-29 11:40:00,30.82,30.87,30.82,30.85,3897.0,30.82,30.87,30.82,30.85,3897.0
2016-12-29 11:45:00,30.85,30.87,30.81,30.86,5623.0,30.85,30.87,30.81,30.86,5623.0
2016-12-29 11:50:00,30.93,30.93,30.8,30.86,5100.0,30.93,30.93,30.8,30.86,5100.0
2016-12-29 11:55:00,30.84,30.85,30.74,30.77,7800.0,30.84,30.85,30.74,30.77,7800.0
2016-12-29 12:00:00,30.75,30.78,30.74,30.76,11634.0,30.75,30.78,30.74,30.76,11634.0
2016-12-29 12:05:00,30.75,30.78,30.69,30.7,10366.0,30.75,30.78,30.69,30.7,10366.0
2016-12-29 12:10:00,30.69,30.75,30.67,30.7,6500.0,30.69,30.75,30.67,30.7,6500.0
2016-12-29 12:15:00,30.7,30.78,30.68,30.73,8080.0,30.7,30.78,30.68,30.73,8080.0
2016-12-29 12:20:00,30.74,30.83,30.73,30.8,10445.0,30.74,30.83,30.73,30.8,10445.0
2016-12-29 12:25:00,30.79,30.8,30.72,30.75,5720.0,30.79,30.8,30.72,30.75,5720.0
2016-12-29 12:30:00,30.74,30.75,30.65,30.66,6100.0,30.74,30.75,30.65,30.66,6100.0
2016-12-29 12:35:00,30.65,30.69,30.64,30.67,5200.0,30.65,30.69,30.64,30.67,5200.0
2016-12-29 12:40:00,30.68,30.71,30.64,30.65,10647.0,30.68,30.71,30.64,30.65,10647.0
2016-12-29 12:45:00,30.64,30.71,30.64,30.67,11410.0,30.64,30.71,30.64,30.67,11410.0
2016-12-29 12:50:00,30.68,30.73,30.67,30.72,5849.0,30.68,30.73,30.67,30.72,5849.0
2016-12-29 12:55:00,30.73,30.76,30.64,30.71,35330.0,30.73,30.76,30.64,30.71,35330.0
2016-12-29 13:00:00,30.7,30.78,30.64,30.64,14922.0,30.7,30.78,30.64,30.64,14922.0
2016-12-29 13:05:00,30.65,30.7,30.64,30.7,4400.0,30.65,30.7,30.64,30.7,4400.0
2016-12-29 13:10:00,30.66,30.73,30.66,30.68,10900.0,30.66,30.73,30.66,30.68,10900.0
2016-12-29 13:15:00,30.7,30.77,30.69,30.72,13650.0,30.7,30.77,30.69,30.72,13650.0
2016-12-29 13:20:00,30.73,30.75,30.66,30.67,4550.0,30.73,30.75,30.66,30.67,4550.0
2016-12-29 13:25:00,30.67,30.68,30.64,30.66,10976.0,30.67,30.68,30.64,30.66,10976.0
2016-12-29 13:30:00,30.66,30.68,30.64,30.66,5103.0,30.66,30.68,30.64,30.66,5103.0
2016-12-29 13:35:00,30.66,30.66,30.62,30.64,6899.0,30.66,30.66,30.62,30.64,6899.0
2016-12-29 13:40:00,30.65,30.67,30.62,30.64,9400.0,30.65,30.67,30.62,30.64,9400.0
2016-12-29 13:45:00,30.63,30.69,30.61,30.66,8705.0,30.63,30.69,30.61,30.66,8705.0
2016-12-29 13:50:00,30.66,30.74,30.58,30.59,32150.0,30.66,30.74,30.58,30.59,32150.0
2016-12-29 13:55:00,30.56,30.6,30.54,30.54,9259.0,30.56,30.6,30.54,30.54,9259.0
2016-12-29 14:00:00,30.54,30.59,30.54,30.55,16300.0,30.54,30.59,30.54,30.55,16300.0
2016-12-29 14:05:00,30.55,30.58,30.54,30.55,5300.0,30.55,30.58,30.54,30.55,5300.0
2016-12-29 14:10:00,30.55,30.57,30.54,30.54,6542.0,30.55,30.57,30.54,30.54,6542.0
2016-12-29 14:15:00,30.54,30.67,30.54,30.66,14320.0,30.54,30.67,30.54,30.66,14320.0
2016-12-29 14:20:00,30.66,30.67,30.6,30.66,26902.0,30.66,30.67,30.6,30.66,26902.0
2016-12-29 14:25:00,30.64,30.66,30.54,30.57,13314.0,30.64,30.66,30.54,30.57,13314.0
2016-12-29 14:30:00,30.56,30.57,30.51,30.51,6627.0,30.56,30.57,30.51,30.51,6627.0
2016-12-29 14:35:00,30.5,30.51,30.44,30.5,9505.0,30.5,30.51,30.44,30.5,9505.0
2016-12-29 14:40:00,30.5,30.5,30.47,30.5,6502.0,30.5,30.5,30.47,30.5,6502.0
2016-12-29 14:45:00,30.49,30.52,30.47,30.49,10328.0,30.49,30.52,30.47,30.49,10328.0
2016-12-29 14:50:00,30.48,30.5,30.44,30.45,8199.0,30.48,30.5,30.44,30.45,8199.0
2016-12-29 14:55:00,30.46,30.48,30.45,30.48,8533.0,30.46,30.48,30.45,30.48,8533.0
2016-12-29 15:00:00,30.47,30.51,30.44,30.45,12413.0,30.47,30.51,30.44,30.45,12413.0
2016-12-29 15:05:00,30.45,30.49,30.45,30.46,7190.0,30.45,30.49,30.45,30.46,7190.0
2016-12-29 15:10:00,30.47,30.48,30.44,30.45,14780.0,30.47,30.48,30.44,30.45,14780.0
2016-12-29 15:15:00,30.45,30.46,30.42,30.42,10925.0,30.45,30.46,30.42,30.42,10925.0
2016-12-29 15:20:00,30.43,30.46,30.42,30.45,16856.0,30.43,30.46,30.42,30.45,16856.0
2016-12-29 15:25:00,30.45,30.45,30.41,30.44,25973.0,30.45,30.45,30.41,30.44,25973.0
2016-12-29 15:30:00,30.44,30.46,30.42,30.43,9600.0,30.44,30.46,30.42,30.43,9600.0
2016-12-29 15:35:00,30.43,30.46,30.41,30.45,18168.0,30.43,30.46,30.41,30.45,18168.0
2016-12-29 15:40:00,30.45,30.46,30.39,30.4,18017.0,30.45,30.46,30.39,30.4,18017.0
2016-12-29 15:45:00,30.4,30.46,30.34,30.4,50581.0,30.4,30.46,30.34,30.4,50581.0
2016-12-29 15:50:00,30.4,30.5,30.39,30.39,43998.0,30.4,30.5,30.39,30.39,43998.0
2016-12-29 15:55:00,30.39,30.4,30.34,30.35,150210.0,30.39,30.4,30.34,30.35,150210.0
2016-12-30 09:30:00,30.34,30.5,30.2,30.27,19647.0,30.34,30.5,30.2,30.27,19647.0
2016-12-30 09:35:00,30.32,30.45,30.16,30.34,9702.0,30.32,30.45,30.16,30.34,9702.0
2016-12-30 09:40:00,30.33,30.37,30.21,30.25,6600.0,30.33,30.37,30.21,30.25,6600.0
2016-12-30 09:45:00,30.25,30.39,30.19,30.28,15943.0,30.25,30.39,30.19,30.28,15943.0
2016-12-30 09:50:00,30.28,30.29,30.24,30.25,6546.0,30.28,30.29,30.24,30.25,6546.0
2016-12-30 09:55:00,30.23,30.24,30.1,30.12,11919.0,30.23,30.24,30.1,30.12,11919.0
2016-12-30 10:00:00,30.07,30.11,30.02,30.05,23805.0,30.07,30.11,30.02,30.05,23805.0
2016-12-30 10:05:00,30.08,30.17,30.06,30.17,9797.0,30.08,30.17,30.06,30.17,9797.0
2016-12-30 10:10:00,30.16,30.25,30.16,30.22,9762.0,30.16,30.25,30.16,30.22,9762.0
2016-12-30 10:15:00,30.21,30.25,30.19,30.21,3800.0,30.21,30.25,30.19,30.21,3800.0
2016-12-30 10:20:00,30.21,30.26,30.14,30.14,2620.0,30.21,30.26,30.14,30.14,2620.0
2016-12-30 10:25:00,30.16,30.17,30.05,30.05,11091.0,30.16,30.17,30.05,30.05,11091.0
2016-12-30 10:30:00,30.05,30.2,30.05,30.2,15391.0,30.05,30.2,30.05,30.2,15391.0
2016-12-30 10:35:00,30.2,30.2,30.06,30.08,6238.0,30.2,30.2,30.06,30.08,6238.0
2016-12-30 10:40:00,30.09,30.1,29.97,30.04,34023.0,30.09,30.1,29.97,30.04,34023.0
2016-12-30 10:45:00,30.02,30.04,29.95,29.96,10056.0,30.02,30.04,29.95,29.96,10056.0
2016-12-30 10:50:00,29.97,30.04,29.97,29.98,11369.0,29.97,30.04,29.97,29.98,11369.0
2016-12-30 10:55:00,29.97,30.07,29.97,30.07,10600.0,29.97,30.07,29.97,30.07,10600.0
2016-12-30 11:00:00,30.07,30.1,30.05,30.07,4000.0,30.07,30.1,30.05,30.07,4000.0
2016-12-30 11:05:00,30.05,30.1,30.05,30.08,4850.0,30.05,30.1,30.05,30.08,4850.0
2016-12-30 11:10:00,30.09,30.1,30.06,30.07,2200.0,30.09,30.1,30.06,30.07,2200.0
2016-12-30 11:15:00,30.09,30.11,30.07,30.09,6450.0,30.09,30.11,30.07,30.09,6450.0
2016-12-30 11:20:00,30.09,30.1,30.07,30.08,4578.0,30.09,30.1,30.07,30.08,4578.0
2016-12-30 11:25:00,30.06,30.12,30.06,30.12,22230.0,30.06,30.12,30.06,30.12,22230.0
2016-12-30 11:30:00,30.11,30.19,30.1,30.19,47741.0,30.11,30.19,30.1,30.19,47741.0
2016-12-30 11:35:00,30.2,30.21,30.17,30.2,16369.0,30.2,30.21,30.17,30.2,16369.0
2016-12-30 11:40:00,30.2,30.28,30.2,30.26,22524.0,30.2,30.28,30.2,30.26,22524.0
2016-12-30 11:45:00,30.25,30.26,30.21,30.23,20073.0,30.25,30.26,30.21,30.23,20073.0
2016-12-30 11:50:00,30.24,30.25,30.22,30.25,11696.0,30.24,30.25,30.22,30.25,11696.0
2016-12-30 11:55:00,30.25,30.25,30.21,30.22,16695.0,30.25,30.25,30.21,30.22,16695.0
2016-12-30 12:00:00,30.22,30.24,30.2,30.24,13786.0,30.22,30.24,30.2,30.24,13786.0
2016-12-30 12:05:00,30.23,30.25,30.21,30.23,16659.0,30.23,30.25,30.21,30.23,16659.0
2016-12-30 12:10:00,30.23,30.25,30.21,30.24,10600.0,30.23,30.25,30.21,30.24,10600.0
2016-12-30 12:15:00,30.23,30.25,30.2,30.25,30681.0,30.23,30.25,30.2,30.25,30681.0
2016-12-30 12:20:00,30.25,30.28,30.21,30.23,16070.0,30.25,30.28,30.21,30.23,16070.0
2016-12-30 12:25:00,30.23,30.23,30.1,30.1,46545.0,30.23,30.23,30.1,30.1,46545.0
2016-12-30 12:30:00,30.06,30.23,30.01,30.23,10687.0,30.06,30.23,30.01,30.23,10687.0
2016-12-30 12:35:00,30.24,30.24,30.16,30.16,20845.0,30.24,30.24,30.16,30.16,20845.0
2016-12-30 12:40:00,30.18,30.24,30.12,30.22,7564.0,30.18,30.24,30.12,30.22,7564.0
2016-12-30 12:45:00,30.17,30.24,30.16,30.16,9041.0,30.17,30.24,30.16,30.16,9041.0
2016-12-30 12:50:00,30.16,30.2,30.13,30.2,16276.0,30.16,30.2,30.13,30.2,16276.0
2016-12-30 12:55:00,30.19,30.22,30.18,30.21,4841.0,30.19,30.22,30.18,30.21,4841.0
2016-12-30 13:00:00,30.19,30.24,30.19,30.22,4200.0,30.19,30.24,30.19,30.22,4200.0
2016-12-30 13:05:00,30.23,30.24,30.2,30.2,6898.0,30.23,30.24,30.2,30.2,6898.0
2016-12-30 13:10:00,30.19,30.19,30.16,30.18,6211.0,30.19,30.19,30.16,30.18,6211.0
2016-12-30 13:15:00,30.18,30.24,30.17,30.23,10572.0,30.18,30.24,30.17,30.23,10572.0
2016-12-30 13:20:00,30.24,30.25,30.23,30.25,7444.0,30.24,30.25,30.23,30.25,7444.0
2016-12-30 13:25:00,30.26,30.28,30.25,30.26,7184.0,30.26,30.28,30.25,30.26,7184.0
2016-12-30 13:30:00,30.27,30.29,30.26,30.29,5639.0,30.27,30.29,30.26,30.29,5639.0
2016-12-30 13:35:00,30.29,30.3,30.27,30.3,5214.0,30.29,30.3,30.27,30.3,5214.0
2016-12-30 13:40:00,30.28,30.32,30.19,30.25,68291.0,30.28,30.32,30.19,30.25,68291.0
2016-12-30 13:45:00,30.24,30.28,30.24,30.28,3700.0,30.24,30.28,30.24,30.28,3700.0
2016-12-30 13:50:00,30.28,30.3,30.24,30.25,8793.0,30.28,30.3,30.24,30.25,8793.0
2016-12-30 13:55:00,30.25,30.26,30.2,30.21,11525.0,30.25,30.26,30.2,30.21,11525.0
2016-12-30 14:00:00,30.21,30.27,30.21,30.26,13459.0,30.21,30.27,30.21,30.26,13459.0
2016-12-30 14:05:00,30.25,30.27,30.22,30.23,6200.0,30.25,30.27,30.22,30.23,6200.0
2016-12-30 14:10:00,30.21,30.24,30.21,30.24,16264.0,30.21,30.24,30.21,30.24,16264.0
2016-12-30 14:15:00,30.24,30.29,30.23,30.29,9659.0,30.24,30.29,30.23,30.29,9659.0
2016-12-30 14:20:00,30.28,30.28,30.16,30.23,23900.0,30.28,30.28,30.16,30.23,23900.0
2016-12-30 14:25:00,30.23,30.28,30.22,30.26,24553.0,30.23,30.28,30.22,30.26,24553.0
2016-12-30 14:30:00,30.27,30.31,30.24,30.3,13431.0,30.27,30.31,30.24,30.3,13431.0
2016-12-30 14:35:00,30.3,30.32,30.28,30.31,6750.0,30.3,30.32,30.28,30.31,6750.0
2016-12-30 14:40:00,30.31,30.36,30.3,30.35,7600.0,30.31,30.36,30.3,30.35,7600.0
2016-12-30 14:45:00,30.35,30.35,30.23,30.25,12664.0,30.35,30.35,30.23,30.25,12664.0
2016-12-30 14:50:00,30.25,30.26,30.22,30.23,10116.0,30.25,30.26,30.22,30.23,10116.0
2016-12-30 14:55:00,30.22,30.27,30.19,30.27,19165.0,30.22,30.27,30.19,30.27,19165.0
2016-12-30 15:00:00,30.26,30.31,30.22,30.3,17593.0,30.26,30.31,30.22,30.3,17593.0
2016-12-30 15:05:00,30.32,30.38,30.32,30.37,23194.0,30.32,30.38,30.32,30.37,23194.0
2016-12-30 15:10:00,30.38,30.4,30.37,30.38,24056.0,30.38,30.4,30.37,30.38,24056.0
2016-12-30 15:15:00,30.38,30.41,30.37,30.38,16003.0,30.38,30.41,30.37,30.38,16003.0
2016-12-30 15:20:00,30.38,30.43,30.38,30.4,12174.0,30.38,30.43,30.38,30.4,12174.0
2016-12-30 15:25:00,30.4,30.53,30.39,30.53,15826.0,30.4,30.53,30.39,30.53,15826.0
2016-12-30 15:30:00,30.51,30.54,30.47,30.49,20941.0,30.51,30.54,30.47,30.49,20941.0
2016-12-30 15:35:00,30.51,30.53,30.48,30.51,29160.0,30.51,30.53,30.48,30.51,29160.0
2016-12-30 15:40:00,30.5,30.51,30.48,30.49,16934.0,30.5,30.51,30.48,30.49,16934.0
2016-12-30 15:45:00,30.49,30.52,30.48,30.51,45968.0,30.49,30.52,30.48,30.51,45968.0
2016-12-30 15:50:00,30.51,30.53,30.48,30.51,50480.0,30.51,30.53,30.48,30.51,50480.0
2016-12-30 15:55:00,30.51,30.71,30.51,30.71,122647.0,30.51,30.71,30.51,30.71,122647.0
2017-01-03 09:30:00,30.8,30.94,30.7,30.93,25828.0,30.8,30.94,30.7,30.93,25828.0
2017-01-03 09:35:00,30.94,31.34,30.91,31.19,18399.0,30.94,31.34,30.91,31.19,18399.0
2017-01-03 09:40:00,31.15,31.39,31.12,31.3,12687.0,31.15,31.39,31.12,31.3,12687.0
2017-01-03 09:45:00,31.28,31.48,31.25,31.31,19470.0,31.28,31.48,31.25,31.31,19470.0
2017-01-03 09:50:00,31.25,31.33,31.23,31.31,22246.0,31.25,31.33,31.23,31.31,22246.0
2017-01-03 09:55:00,31.29,31.35,31.08,31.08,21400.0,31.29,31.35,31.08,31.08,21400.0
2017-01-03 10:00:00,31.08,31.32,31.05,31.27,12300.0,31.08,31.32,31.05,31.27,12300.0
2017-01-03 10:05:00,31.33,31.68,31.3,31.68,36872.0,31.33,31.68,31.3,31.68,36872.0
2017-01-03 10:10:00,31.68,31.77,31.61,31.76,29537.0,31.68,31.77,31.61,31.76,29537.0
2017-01-03 10:15:00,31.77,31.88,31.68,31.71,24863.0,31.77,31.88,31.68,31.71,24863.0
2017-01-03 10:20:00,31.65,31.73,31.47,31.72,16351.0,31.65,31.73,31.47,31.72,16351.0
2017-01-03 10:25:00,31.72,31.85,31.71,31.76,8031.0,31.72,31.85,31.71,31.76,8031.0
2017-01-03 10:30:00,31.73,31.83,31.68,31.68,12499.0,31.73,31.83,31.68,31.68,12499.0
2017-01-03 10:35:00,31.62,31.62,31.39,31.39,7740.0,31.62,31.62,31.39,31.39,7740.0
2017-01-03 10:40:00,31.39,31.55,31.37,31.38,15385.0,31.39,31.55,31.37,31.38,15385.0
2017-01-03 10:45:00,31.38,31.45,31.23,31.25,10203.0,31.38,31.45,31.23,31.25,10203.0
2017-01-03 10:50:00,31.27,31.39,31.25,31.28,19998.0,31.27,31.39,31.25,31.28,19998.0
2017-01-03 10:55:00,31.3,31.34,31.21,31.3,10041.0,31.3,31.34,31.21,31.3,10041.0
2017-01-03 11:00:00,31.29,31.37,31.2,31.33,12506.0,31.29,31.37,31.2,31.33,12506.0
2017-01-03 11:05:00,31.3,31.36,31.28,31.32,24002.0,31.3,31.36,31.28,31.32,24002.0
2017-01-03 11:10:00,31.32,31.33,31.23,31.24,26204.0,31.32,31.33,31.23,31.24,26204.0
2017-01-03 11:15:00,31.29,31.36,31.2,31.24,10420.0,31.29,31.36,31.2,31.24,10420.0
2017-01-03 11:20:00,31.23,31.25,31.03,31.05,21616.0,31.23,31.25,31.03,31.05,21616.0
2017-01-03 11:25:00,31.07,31.1,31.0,31.07,9934.0,31.07,31.1,31.0,31.07,9934.0
2017-01-03 11:30:00,31.11,31.19,31.06,31.11,8069.0,31.11,31.19,31.06,31.11,8069.0
2017-01-03 11:35:00,31.07,31.12,31.04,31.04,7810.0,31.07,31.12,31.04,31.04,7810.0
2017-01-03 11:40:00,31.03,31.06,30.97,31.01,24976.0,31.03,31.06,30.97,31.01,24976.0
2017-01-03 11:45:00,31.03,31.04,30.95,30.95,4600.0,31.03,31.04,30.95,30.95,4600.0
2017-01-03 11:50:00,31.01,31.05,30.99,31.03,8130.0,31.01,31.05,30.99,31.03,8130.0
2017-01-03 11:55:00,31.0,31.04,30.92,31.03,7402.0,31.0,31.04,30.92,31.03,7402.0
2017-01-03 12:00:00,31.01,31.01,30.95,30.99,9845.0,31.01,31.01,30.95,30.99,9845.0
2017-01-03 12:05:00,30.99,31.1,30.92,31.1,3700.0,30.99,31.1,30.92,31.1,3700.0
2017-01-03 12:10:00,31.12,31.15,31.08,31.14,8752.0,31.12,31.15,31.08,31.14,8752.0
2017-01-03 12:15:00,31.1,31.15,31.05,31.08,3167.0,31.1,31.15,31.05,31.08,3167.0
2017-01-03 12:20:00,31.12,31.14,31.03,31.06,7598.0,31.12,31.14,31.03,31.06,7598.0
2017-01-03 12:25:00,31.08,31.08,30.99,30.99,6111.0,31.08,31.08,30.99,30.99,6111.0
2017-01-03 12:30:00,30.97,30.99,30.94,30.98,5800.0,30.97,30.99,30.94,30.98,5800.0
2017-01-03 12:35:00,30.97,30.97,30.85,30.86,10772.0,30.97,30.97,30.85,30.86,10772.0
2017-01-03 12:40:00,30.86,30.9,30.78,30.79,13000.0,30.86,30.9,30.78,30.79,13000.0
2017-01-03 12:45:00,30.78,30.93,30.77,30.92,6800.0,30.78,30.93,30.77,30.92,6800.0
2017-01-03 12:50:00,30.91,30.91,30.86,30.89,7086.0,30.91,30.91,30.86,30.89,7086.0
2017-01-03 12:55:00,30.91,30.93,30.85,30.93,3684.0,30.91,30.93,30.85,30.93,3684.0
2017-01-03 13:00:00,30.93,30.93,30.79,30.82,8100.0,30.93,30.93,30.79,30.82,8100.0
2017-01-03 13:05:00,30.81,30.82,30.74,30.79,5000.0,30.81,30.82,30.74,30.79,5000.0
2017-01-03 13:10:00,30.79,30.88,30.79,30.84,6943.0,30.79,30.88,30.79,30.84,6943.0
2017-01-03 13:15:00,30.83,30.9,30.83,30.89,3930.0,30.83,30.9,30.83,30.89,3930.0
2017-01-03 13:20:00,30.9,31.09,30.89,31.09,5400.0,30.9,31.09,30.89,31.09,5400.0
2017-01-03 13:25:00,31.06,31.12,31.05,31.11,7874.0,31.06,31.12,31.05,31.11,7874.0
2017-01-03 13:30:00,31.11,31.13,31.09,31.11,6116.0,31.11,31.13,31.09,31.11,6116.0
2017-01-03 13:35:00,31.11,31.13,31.08,31.08,8403.0,31.11,31.13,31.08,31.08,8403.0
2017-01-03 13:40:00,31.08,31.14,31.08,31.14,3178.0,31.08,31.14,31.08,31.14,3178.0
2017-01-03 13:45:00,31.14,31.15,31.01,31.05,8781.0,31.14,31.15,31.01,31.05,8781.0
2017-01-03 13:50:00,31.05,31.12,31.04,31.05,5300.0,31.05,31.12,31.04,31.05,5300.0
2017-01-03 13:55:00,31.05,31.09,31.05,31.07,3707.0,31.05,31.09,31.05,31.07,3707.0
2017-01-03 14:00:00,31.09,31.12,31.08,31.09,4896.0,31.09,31.12,31.08,31.09,4896.0
2017-01-03 14:05:00,31.1,31.11,31.07,31.07,5367.0,31.1,31.11,31.07,31.07,5367.0
2017-01-03 14:10:00,31.08,31.1,31.06,31.08,3400.0,31.08,31.1,31.06,31.08,3400.0
2017-01-03 14:15:00,31.08,31.11,31.06,31.08,5731.0,31.08,31.11,31.06,31.08,5731.0
2017-01-03 14:20:00,31.08,31.13,31.06,31.11,6939.0,31.08,31.13,31.06,31.11,6939.0
2017-01-03 14:25:00,31.12,31.12,31.07,31.08,2960.0,31.12,31.12,31.07,31.08,2960.0
2017-01-03 14:30:00,31.09,31.1,31.06,31.06,4500.0,31.09,31.1,31.06,31.06,4500.0
2017-01-03 14:35:00,31.06,31.07,31.03,31.03,6382.0,31.06,31.07,31.03,31.03,6382.0
2017-01-03 14:40:00,31.03,31.05,31.01,31.02,4934.0,31.03,31.05,31.01,31.02,4934.0
2017-01-03 14:45:00,31.02,31.08,31.01,31.05,4050.0,31.02,31.08,31.01,31.05,4050.0
2017-01-03 14:50:00,31.07,31.15,31.06,31.14,3900.0,31.07,31.15,31.06,31.14,3900.0
2017-01-03 14:55:00,31.14,31.14,31.1,31.12,9765.0,31.14,31.14,31.1,31.12,9765.0
2017-01-03 15:00:00,31.12,31.16,31.12,31.15,40605.0,31.12,31.16,31.12,31.15,40605.0
2017-01-03 15:05:00,31.15,31.17,31.13,31.14,14873.0,31.15,31.17,31.13,31.14,14873.0
2017-01-03 15:10:00,31.16,31.19,31.05,31.1,51117.0,31.16,31.19,31.05,31.1,51117.0
2017-01-03 15:15:00,31.1,31.13,31.06,31.08,6200.0,31.1,31.13,31.06,31.08,6200.0
2017-01-03 15:20:00,31.07,31.1,31.06,31.06,8445.0,31.07,31.1,31.06,31.06,8445.0
2017-01-03 15:25:00,31.07,31.11,31.06,31.09,8303.0,31.07,31.11,31.06,31.09,8303.0
2017-01-03 15:30:00,31.08,31.15,31.06,31.1,19973.0,31.08,31.15,31.06,31.1,19973.0
2017-01-03 15:35:00,31.11,31.14,31.08,31.13,20844.0,31.11,31.14,31.08,31.13,20844.0
2017-01-03 15:40:00,31.13,31.17,31.1,31.14,32641.0,31.13,31.17,31.1,31.14,32641.0
2017-01-03 15:45:00,31.13,31.22,31.13,31.22,39805.0,31.13,31.22,31.13,31.22,39805.0
2017-01-03 15:50:00,31.22,31.23,31.11,31.13,57787.0,31.22,31.23,31.11,31.13,57787.0
2017-01-03 15:55:00,31.13,31.17,31.12,31.16,49505.0,31.13,31.17,31.12,31.16,49505.0
2017-01-04 09:30:00,31.15,31.75,31.15,31.75,30170.0,31.15,31.75,31.15,31.75,30170.0
2017-01-04 09:35:00,31.74,31.86,31.49,31.56,11684.0,31.74,31.86,31.49,31.56,11684.0
2017-01-04 09:40:00,31.55,31.65,31.51,31.51,5093.0,31.55,31.65,31.51,31.51,5093.0
2017-01-04 09:45:00,31.46,31.59,31.29,31.44,14536.0,31.46,31.59,31.29,31.44,14536.0
2017-01-04 09:50:00,31.45,31.61,31.42,31.61,10108.0,31.45,31.61,31.42,31.61,10108.0
2017-01-04 09:55:00,31.6,31.68,31.4,31.5,23075.0,31.6,31.68,31.4,31.5,23075.0
2017-01-04 10:00:00,31.53,31.75,31.52,31.71,47517.0,31.53,31.75,31.52,31.71,47517.0
2017-01-04 10:05:00,31.74,31.86,31.7,31.71,14317.0,31.74,31.86,31.7,31.71,14317.0
2017-01-04 10:10:00,31.7,31.7,31.54,31.59,12788.0,31.7,31.7,31.54,31.59,12788.0
2017-01-04 10:15:00,31.61,31.67,31.59,31.65,14429.0,31.61,31.67,31.59,31.65,14429.0
2017-01-04 10:20:00,31.66,31.8,31.66,31.68,12164.0,31.66,31.8,31.66,31.68,12164.0
2017-01-04 10:25:00,31.68,31.72,31.6,31.61,19235.0,31.68,31.72,31.6,31.61,19235.0
2017-01-04 10:30:00,31.6,31.61,31.49,31.57,11439.0,31.6,31.61,31.49,31.57,11439.0
2017-01-04 10:35:00,31.53,31.61,31.53,31.61,5692.0,31.53,31.61,31.53,31.61,5692.0
2017-01-04 10:40:00,31.6,31.65,31.55,31.55,18411.0,31.6,31.65,31.55,31.55,18411.0
2017-01-04 10:45:00,31.57,31.67,31.57,31.66,13282.0,31.57,31.67,31.57,31.66,13282.0
2017-01-04 10:50:00,31.65,31.65,31.58,31.58,7790.0,31.65,31.65,31.58,31.58,7790.0
2017-01-04 10:55:00,31.61,31.61,31.45,31.48,10805.0,31.61,31.61,31.45,31.48,10805.0
2017-01-04 11:00:00,31.48,31.53,31.44,31.44,18245.0,31.48,31.53,31.44,31.44,18245.0
2017-01-04 11:05:00,31.46,31.52,31.39,31.45,13589.0,31.46,31.52,31.39,31.45,13589.0
2017-01-04 11:10:00,31.46,31.55,31.46,31.47,7023.0,31.46,31.55,31.46,31.47,7023.0
2017-01-04 11:15:00,31.49,31.54,31.44,31.48,6016.0,31.49,31.54,31.44,31.48,6016.0
2017-01-04 11:20:00,31.48,31.54,31.42,31.46,11100.0,31.48,31.54,31.42,31.46,11100.0
2017-01-04 11:25:00,31.47,31.61,31.46,31.6,14318.0,31.47,31.61,31.46,31.6,14318.0
2017-01-04 11:30:00,31.6,31.65,31.58,31.61,22965.0,31.6,31.65,31.58,31.61,22965.0
2017-01-04 11:35:00,31.63,31.63,31.54,31.59,4700.0,31.63,31.63,31.54,31.59,4700.0
2017-01-04 11:40:00,31.58,31.66,31.58,31.62,6251.0,31.58,31.66,31.58,31.62,6251.0
2017-01-04 11:45:00,31.66,31.76,31.56,31.56,20418.0,31.66,31.76,31.56,31.56,20418.0
2017-01-04 11:50:00,31.58,31.62,31.56,31.6,7626.0,31.58,31.62,31.56,31.6,7626.0
2017-01-04 11:55:00,31.59,31.64,31.57,31.64,19100.0,31.59,31.64,31.57,31.64,19100.0
2017-01-04 12:00:00,31.63,31.72,31.59,31.69,12250.0,31.63,31.72,31.59,31.69,12250.0
2017-01-04 12:05:00,31.72,31.77,31.69,31.7,7315.0,31.72,31.77,31.69,31.7,7315.0
2017-01-04 12:10:00,31.73,31.73,31.66,31.68,8278.0,31.73,31.73,31.66,31.68,8278.0
2017-01-04 12:15:00,31.7,31.7,31.62,31.67,3300.0,31.7,31.7,31.62,31.67,3300.0
2017-01-04 12:20:00,31.68,31.68,31.61,31.63,5687.0,31.68,31.68,31.61,31.63,5687.0
2017-01-04 12:25:00,31.65,31.65,31.47,31.49,12834.0,31.65,31.65,31.47,31.49,12834.0
2017-01-04 12:30:00,31.49,31.51,31.46,31.51,11549.0,31.49,31.51,31.46,31.51,11549.0
2017-01-04 12:35:00,31.52,31.56,31.5,31.55,4200.0,31.52,31.56,31.5,31.55,4200.0
2017-01-04 12:40:00,31.56,31.61,31.55,31.61,6235.0,31.56,31.61,31.55,31.61,6235.0
2017-01-04 12:45:00,31.62,31.65,31.53,31.55,37800.0,31.62,31.65,31.53,31.55,37800.0
2017-01-04 12:50:00,31.55,31.61,31.55,31.57,5400.0,31.55,31.61,31.55,31.57,5400.0
2017-01-04 12:55:00,31.57,31.64,31.56,31.62,6877.0,31.57,31.64,31.56,31.62,6877.0
2017-01-04 13:00:00,31.61,31.63,31.56,31.56,10026.0,31.61,31.63,31.56,31.56,10026.0
2017-01-04 13:05:00,31.57,31.61,31.57,31.61,4800.0,31.57,31.61,31.57,31.61,4800.0
2017-01-04 13:10:00,31.62,31.63,31.56,31.63,5564.0,31.62,31.63,31.56,31.63,5564.0
2017-01-04 13:15:00,31.61,31.64,31.56,31.57,6800.0,31.61,31.64,31.56,31.57,6800.0
2017-01-04 13:20:00,31.58,31.66,31.58,31.64,8600.0,31.58,31.66,31.58,31.64,8600.0
2017-01-04 13:25:00,31.63,31.68,31.61,31.68,6300.0,31.63,31.68,31.61,31.68,6300.0
2017-01-04 13:30:00,31.68,31.7,31.66,31.69,7090.0,31.68,31.7,31.66,31.69,7090.0
2017-01-04 13:35:00,31.68,31.7,31.65,31.7,7330.0,31.68,31.7,31.65,31.7,7330.0
2017-01-04 13:40:00,31.69,31.71,31.65,31.69,10330.0,31.69,31.71,31.65,31.69,10330.0
2017-01-04 13:45:00,31.7,31.75,31.68,31.73,9090.0,31.7,31.75,31.68,31.73,9090.0
2017-01-04 13:50:00,31.74,31.74,31.68,31.69,7456.0,31.74,31.74,31.68,31.69,7456.0
2017-01-04 13:55:00,31.68,31.68,31.66,31.67,6014.0,31.68,31.68,31.66,31.67,6014.0
2017-01-04 14:00:00,31.67,31.67,31.65,31.65,11129.0,31.67,31.67,31.65,31.65,11129.0
2017-01-04 14:05:00,31.63,31.63,31.48,31.49,12413.0,31.63,31.63,31.48,31.49,12413.0
2017-01-04 14:10:00,31.5,31.58,31.39,31.56,37399.0,31.5,31.58,31.39,31.56,37399.0
2017-01-04 14:15:00,31.58,31.59,31.46,31.46,16984.0,31.58,31.59,31.46,31.46,16984.0
2017-01-04 14:20:00,31.46,31.53,31.41,31.42,18298.0,31.46,31.53,31.41,31.42,18298.0
2017-01-04 14:25:00,31.41,31.44,31.38,31.43,9701.0,31.41,31.44,31.38,31.43,9701.0
2017-01-04 14:30:00,31.44,31.5,31.42,31.49,14780.0,31.44,31.5,31.42,31.49,14780.0
2017-01-04 14:35:00,31.46,31.49,31.46,31.48,7654.0,31.46,31.49,31.46,31.48,7654.0
2017-01-04 14:40:00,31.49,31.51,31.44,31.48,13651.0,31.49,31.51,31.44,31.48,13651.0
2017-01-04 14:45:00,31.47,31.48,31.41,31.47,11566.0,31.47,31.48,31.41,31.47,11566.0
2017-01-04 14:50:00,31.47,31.56,31.47,31.53,11209.0,31.47,31.56,31.47,31.53,11209.0
2017-01-04 14:55:00,31.53,31.58,31.53,31.58,8900.0,31.53,31.58,31.53,31.58,8900.0
2017-01-04 15:00:00,31.59,31.62,31.56,31.59,10900.0,31.59,31.62,31.56,31.59,10900.0
2017-01-04 15:05:00,31.61,31.66,31.59,31.66,17161.0,31.61,31.66,31.59,31.66,17161.0
2017-01-04 15:10:00,31.67,31.75,31.67,31.75,8866.0,31.67,31.75,31.67,31.75,8866.0
2017-01-04 15:15:00,31.77,31.77,31.67,31.67,21142.0,31.77,31.77,31.67,31.67,21142.0
2017-01-04 15:20:00,31.68,31.68,31.64,31.66,15935.0,31.68,31.68,31.64,31.66,15935.0
2017-01-04 15:25:00,31.67,31.68,31.64,31.65,19514.0,31.67,31.68,31.64,31.65,19514.0
2017-01-04 15:30:00,31.64,31.67,31.62,31.65,14926.0,31.64,31.67,31.62,31.65,14926.0
2017-01-04 15:35:00,31.64,31.71,31.63,31.67,21090.0,31.64,31.71,31.63,31.67,21090.0
2017-01-04 15:40:00,31.68,31.75,31.67,31.71,21857.0,31.68,31.75,31.67,31.71,21857.0
2017-01-04 15:45:00,31.7,31.74,31.65,31.69,32126.0,31.7,31.74,31.65,31.69,32126.0
2017-01-04 15:50:00,31.69,31.72,31.68,31.68,28281.0,31.69,31.72,31.68,31.68,28281.0
2017-01-04 15:55:00,31.67,31.72,31.66,31.68,54720.0,31.67,31.72,31.66,31.68,54720.0
2017-01-05 09:30:00,31.05,31.2,30.28,30.61,98474.0,31.05,31.2,30.28,30.61,98474.0
2017-01-05 09:35:00,30.61,30.61,30.18,30.4,97812.0,30.61,30.61,30.18,30.4,97812.0
2017-01-05 09:40:00,30.4,30.77,30.28,30.66,52306.0,30.4,30.77,30.28,30.66,52306.0
2017-01-05 09:45:00,30.66,30.91,30.65,30.83,46888.0,30.66,30.91,30.65,30.83,46888.0
2017-01-05 09:50:00,30.82,30.84,30.53,30.69,48036.0,30.82,30.84,30.53,30.69,48036.0
2017-01-05 09:55:00,30.7,30.89,30.69,30.8,34546.0,30.7,30.89,30.69,30.8,34546.0
2017-01-05 10:00:00,30.82,30.99,30.79,30.86,30182.0,30.82,30.99,30.79,30.86,30182.0
2017-01-05 10:05:00,30.87,31.15,30.84,31.12,41130.0,30.87,31.15,30.84,31.12,41130.0
2017-01-05 10:10:00,31.12,31.27,31.1,31.15,14367.0,31.12,31.27,31.1,31.15,14367.0
2017-01-05 10:15:00,31.16,31.2,30.93,30.93,22756.0,31.16,31.2,30.93,30.93,22756.0
2017-01-05 10:20:00,30.94,31.06,30.89,30.98,53951.0,30.94,31.06,30.89,30.98,53951.0
2017-01-05 10:25:00,30.98,31.13,30.93,31.07,73262.0,30.98,31.13,30.93,31.07,73262.0
2017-01-05 10:30:00,31.08,31.11,30.8,30.97,29033.0,31.08,31.11,30.8,30.97,29033.0
2017-01-05 10:35:00,30.95,30.98,30.75,30.75,45562.0,30.95,30.98,30.75,30.75,45562.0
2017-01-05 10:40:00,30.8,30.87,30.72,30.85,17368.0,30.8,30.87,30.72,30.85,17368.0
2017-01-05 10:45:00,30.86,30.88,30.74,30.74,14239.0,30.86,30.88,30.74,30.74,14239.0
2017-01-05 10:50:00,30.75,30.79,30.64,30.67,16617.0,30.75,30.79,30.64,30.67,16617.0
2017-01-05 10:55:00,30.64,31.0,30.62,30.98,17923.0,30.64,31.0,30.62,30.98,17923.0
2017-01-05 11:00:00,30.97,31.03,30.88,30.96,22644.0,30.97,31.03,30.88,30.96,22644.0
2017-01-05 11:05:00,30.94,31.05,30.72,30.84,41587.0,30.94,31.05,30.72,30.84,41587.0
2017-01-05 11:10:00,30.82,30.82,30.73,30.76,9074.0,30.82,30.82,30.73,30.76,9074.0
2017-01-05 11:15:00,30.77,30.79,30.61,30.64,11532.0,30.77,30.79,30.61,30.64,11532.0
2017-01-05 11:20:00,30.66,30.66,30.46,30.55,29661.0,30.66,30.66,30.46,30.55,29661.0
2017-01-05 11:25:00,30.51,30.6,30.44,30.44,13428.0,30.51,30.6,30.44,30.44,13428.0
2017-01-05 11:30:00,30.44,30.46,30.33,30.35,30651.0,30.44,30.46,30.33,30.35,30651.0
2017-01-05 11:35:00,30.32,30.47,30.32,30.38,35918.0,30.32,30.47,30.32,30.38,35918.0
2017-01-05 11:40:00,30.39,30.41,30.31,30.33,27064.0,30.39,30.41,30.31,30.33,27064.0
2017-01-05 11:45:00,30.34,30.39,30.34,30.39,24430.0,30.34,30.39,30.34,30.39,24430.0
2017-01-05 11:50:00,30.37,30.42,30.33,30.42,27481.0,30.37,30.42,30.33,30.42,27481.0
2017-01-05 11:55:00,30.42,30.46,30.38,30.41,33215.0,30.42,30.46,30.38,30.41,33215.0
2017-01-05 12:00:00,30.4,30.41,30.35,30.4,34954.0,30.4,30.41,30.35,30.4,34954.0
2017-01-05 12:05:00,30.37,30.39,30.35,30.38,38503.0,30.37,30.39,30.35,30.38,38503.0
2017-01-05 12:10:00,30.35,30.49,30.35,30.44,10000.0,30.35,30.49,30.35,30.44,10000.0
2017-01-05 12:15:00,30.47,30.61,30.47,30.53,19111.0,30.47,30.61,30.47,30.53,19111.0
2017-01-05 12:20:00,30.52,30.52,30.4,30.46,19675.0,30.52,30.52,30.4,30.46,19675.0
2017-01-05 12:25:00,30.48,30.57,30.47,30.51,9542.0,30.48,30.57,30.47,30.51,9542.0
2017-01-05 12:30:00,30.51,30.51,30.45,30.48,10722.0,30.51,30.51,30.45,30.48,10722.0
2017-01-05 12:35:00,30.48,30.5,30.41,30.45,20600.0,30.48,30.5,30.41,30.45,20600.0
2017-01-05 12:40:00,30.46,30.49,30.4,30.48,18104.0,30.46,30.49,30.4,30.48,18104.0
2017-01-05 12:45:00,30.46,30.59,30.46,30.54,10034.0,30.46,30.59,30.46,30.54,10034.0
2017-01-05 12:50:00,30.54,30.58,30.42,30.44,17116.0,30.54,30.58,30.42,30.44,17116.0
2017-01-05 12:55:00,30.44,30.52,30.4,30.48,17300.0,30.44,30.52,30.4,30.48,17300.0
2017-01-05 13:00:00,30.47,30.49,30.41,30.45,8604.0,30.47,30.49,30.41,30.45,8604.0
2017-01-05 13:05:00,30.48,30.74,30.47,30.58,27660.0,30.48,30.74,30.47,30.58,27660.0
2017-01-05 13:10:00,30.57,30.58,30.52,30.52,6582.0,30.57,30.58,30.52,30.52,6582.0
2017-01-05 13:15:00,30.53,30.63,30.51,30.63,11400.0,30.53,30.63,30.51,30.63,11400.0
2017-01-05 13:20:00,30.63,30.65,30.57,30.61,11672.0,30.63,30.65,30.57,30.61,11672.0
2017-01-05 13:25:00,30.61,30.63,30.56,30.58,6057.0,30.61,30.63,30.56,30.58,6057.0
2017-01-05 13:30:00,30.58,30.59,30.5,30.5,13945.0,30.58,30.59,30.5,30.5,13945.0
2017-01-05 13:35:00,30.52,30.57,30.48,30.53,50399.0,30.52,30.57,30.48,30.53,50399.0
2017-01-05 13:40:00,30.53,30.55,30.45,30.46,17877.0,30.53,30.55,30.45,30.46,17877.0
2017-01-05 13:45:00,30.46,30.5,30.46,30.46,6500.0,30.46,30.5,30.46,30.46,6500.0
2017-01-05 13:50:00,30.45,30.46,30.39,30.46,19462.0,30.45,30.46,30.39,30.46,19462.0
2017-01-05 13:55:00,30.49,30.49,30.46,30.47,8465.0,30.49,30.49,30.46,30.47,8465.0
2017-01-05 14:00:00,30.47,30.52,30.46,30.5,21397.0,30.47,30.52,30.46,30.5,21397.0
2017-01-05 14:05:00,30.52,30.61,30.47,30.61,16599.0,30.52,30.61,30.47,30.61,16599.0
2017-01-05 14:10:00,30.57,30.65,30.57,30.59,5405.0,30.57,30.65,30.57,30.59,5405.0
2017-01-05 14:15:00,30.59,30.62,30.56,30.58,5252.0,30.59,30.62,30.56,30.58,5252.0
2017-01-05 14:20:00,30.6,30.64,30.59,30.64,4474.0,30.6,30.64,30.59,30.64,4474.0
2017-01-05 14:25:00,30.64,30.65,30.59,30.59,9969.0,30.64,30.65,30.59,30.59,9969.0
2017-01-05 14:30:00,30.58,30.62,30.57,30.61,7156.0,30.58,30.62,30.57,30.61,7156.0
2017-01-05 14:35:00,30.6,30.63,30.57,30.58,7233.0,30.6,30.63,30.57,30.58,7233.0
2017-01-05 14:40:00,30.58,30.6,30.56,30.59,8905.0,30.58,30.6,30.56,30.59,8905.0
2017-01-05 14:45:00,30.58,30.59,30.52,30.52,5680.0,30.58,30.59,30.52,30.52,5680.0
2017-01-05 14:50:00,30.52,30.56,30.51,30.56,11607.0,30.52,30.56,30.51,30.56,11607.0
2017-01-05 14:55:00,30.56,30.57,30.49,30.5,8658.0,30.56,30.57,30.49,30.5,8658.0
2017-01-05 15:00:00,30.5,30.57,30.5,30.53,12276.0,30.5,30.57,30.5,30.53,12276.0
2017-01-05 15:05:00,30.52,30.54,30.48,30.54,14028.0,30.52,30.54,30.48,30.54,14028.0
2017-01-05 15:10:00,30.53,30.53,30.51,30.51,23068.0,30.53,30.53,30.51,30.51,23068.0
2017-01-05 15:15:00,30.52,30.55,30.52,30.53,11073.0,30.52,30.55,30.52,30.53,11073.0
2017-01-05 15:20:00,30.53,30.59,30.52,30.59,13678.0,30.53,30.59,30.52,30.59,13678.0
2017-01-05 15:25:00,30.6,30.61,30.58,30.6,11905.0,30.6,30.61,30.58,30.6,11905.0
2017-01-05 15:30:00,30.59,30.65,30.58,30.64,19864.0,30.59,30.65,30.58,30.64,19864.0
2017-01-05 15:35:00,30.64,30.64,30.61,30.63,21833.0,30.64,30.64,30.61,30.63,21833.0
2017-01-05 15:40:00,30.62,30.63,30.55,30.58,29436.0,30.62,30.63,30.55,30.58,29436.0
2017-01-05 15:45:00,30.57,30.57,30.54,30.55,29396.0,30.57,30.57,30.54,30.55,29396.0
2017-01-05 15:50:00,30.54,30.54,30.48,30.48,35395.0,30.54,30.54,30.48,30.48,35395.0
2017-01-05 15:55:00,30.48,30.52,30.46,30.49,64939.0,30.48,30.52,30.46,30.49,64939.0
2017-01-06 09:30:00,30.71,30.74,30.2,30.28,46952.0,30.71,30.74,30.2,30.28,46952.0
2017-01-06 09:35:00,30.3,30.31,29.8,30.13,54182.0,30.3,30.31,29.8,30.13,54182.0
2017-01-06 09:40:00,30.09,30.47,30.06,30.24,15406.0,30.09,30.47,30.06,30.24,15406.0
2017-01-06 09:45:00,30.15,30.33,30.13,30.13,12983.0,30.15,30.33,30.13,30.13,12983.0
2017-01-06 09:50:00,30.17,30.26,30.1,30.13,12460.0,30.17,30.26,30.1,30.13,12460.0
2017-01-06 09:55:00,30.12,30.24,30.1,30.22,14994.0,30.12,30.24,30.1,30.22,14994.0
2017-01-06 10:00:00,30.24,30.29,30.13,30.19,13384.0,30.24,30.29,30.13,30.19,13384.0
2017-01-06 10:05:00,30.21,30.24,30.18,30.24,6000.0,30.21,30.24,30.18,30.24,6000.0
2017-01-06 10:10:00,30.23,30.23,30.1,30.12,13850.0,30.23,30.23,30.1,30.12,13850.0
2017-01-06 10:15:00,30.15,30.22,30.1,30.1,23102.0,30.15,30.22,30.1,30.1,23102.0
2017-01-06 10:20:00,30.12,30.19,30.1,30.13,12541.0,30.12,30.19,30.1,30.13,12541.0
2017-01-06 10:25:00,30.12,30.16,30.06,30.07,39411.0,30.12,30.16,30.06,30.07,39411.0
2017-01-06 10:30:00,30.07,30.08,29.93,29.93,25645.0,30.07,30.08,29.93,29.93,25645.0
2017-01-06 10:35:00,29.95,30.06,29.92,29.96,14807.0,29.95,30.06,29.92,29.96,14807.0
2017-01-06 10:40:00,29.99,30.02,29.91,30.01,18499.0,29.99,30.02,29.91,30.01,18499.0
2017-01-06 10:45:00,30.03,30.12,30.0,30.07,19508.0,30.03,30.12,30.0,30.07,19508.0
2017-01-06 10:50:00,30.05,30.16,30.04,30.13,9020.0,30.05,30.16,30.04,30.13,9020.0
2017-01-06 10:55:00,30.13,30.13,30.04,30.05,7200.0,30.13,30.13,30.04,30.05,7200.0
2017-01-06 11:00:00,30.06,30.12,30.05,30.06,8493.0,30.06,30.12,30.05,30.06,8493.0
2017-01-06 11:05:00,30.06,30.06,29.91,29.91,11481.0,30.06,30.06,29.91,29.91,11481.0
2017-01-06 11:10:00,29.92,29.97,29.91,29.95,11469.0,29.92,29.97,29.91,29.95,11469.0
2017-01-06 11:15:00,29.97,30.02,29.95,30.01,28093.0,29.97,30.02,29.95,30.01,28093.0
2017-01-06 11:20:00,30.03,30.06,30.0,30.01,7015.0,30.03,30.06,30.0,30.01,7015.0
2017-01-06 11:25:00,30.02,30.02,29.98,30.0,12728.0,30.02,30.02,29.98,30.0,12728.0
2017-01-06 11:30:00,30.03,30.06,29.99,30.01,10643.0,30.03,30.06,29.99,30.01,10643.0
2017-01-06 11:35:00,30.01,30.03,29.98,30.0,19220.0,30.01,30.03,29.98,30.0,19220.0
2017-01-06 11:40:00,30.0,30.05,30.0,30.04,4900.0,30.0,30.05,30.0,30.04,4900.0
2017-01-06 11:45:00,30.05,30.17,30.05,30.16,16879.0,30.05,30.17,30.05,30.16,16879.0
2017-01-06 11:50:00,30.17,30.22,30.13,30.21,18109.0,30.17,30.22,30.13,30.21,18109.0
2017-01-06 11:55:00,30.2,30.21,30.12,30.12,6300.0,30.2,30.21,30.12,30.12,6300.0
2017-01-06 12:00:00,30.14,30.14,30.0,30.01,6030.0,30.14,30.14,30.0,30.01,6030.0
2017-01-06 12:05:00,30.01,30.04,29.96,29.98,10568.0,30.01,30.04,29.96,29.98,10568.0
2017-01-06 12:10:00,29.96,30.05,29.96,30.05,10526.0,29.96,30.05,29.96,30.05,10526.0
2017-01-06 12:15:00,30.03,30.05,30.01,30.05,3150.0,30.03,30.05,30.01,30.05,3150.0
2017-01-06 12:20:00,30.01,30.01,29.9,29.91,29234.0,30.01,30.01,29.9,29.91,29234.0
2017-01-06 12:25:00,29.93,29.93,29.84,29.91,14831.0,29.93,29.93,29.84,29.91,14831.0
2017-01-06 12:30:00,29.91,29.91,29.85,29.86,12595.0,29.91,29.91,29.85,29.86,12595.0
2017-01-06 12:35:00,29.87,29.87,29.78,29.81,27837.0,29.87,29.87,29.78,29.81,27837.0
2017-01-06 12:40:00,29.8,29.82,29.73,29.73,30880.0,29.8,29.82,29.73,29.73,30880.0
2017-01-06 12:45:00,29.73,29.79,29.67,29.7,19717.0,29.73,29.79,29.67,29.7,19717.0
2017-01-06 12:50:00,29.69,29.73,29.66,29.66,23574.0,29.69,29.73,29.66,29.66,23574.0
2017-01-06 12:55:00,29.66,29.73,29.6,29.73,34589.0,29.66,29.73,29.6,29.73,34589.0
2017-01-06 13:00:00,29.75,29.78,29.71,29.73,14604.0,29.75,29.78,29.71,29.73,14604.0
2017-01-06 13:05:00,29.72,29.75,29.72,29.75,5798.0,29.72,29.75,29.72,29.75,5798.0
2017-01-06 13:10:00,29.73,29.73,29.66,29.71,13642.0,29.73,29.73,29.66,29.71,13642.0
2017-01-06 13:15:00,29.72,29.76,29.71,29.74,14260.0,29.72,29.76,29.71,29.74,14260.0
2017-01-06 13:20:00,29.73,29.76,29.73,29.76,13922.0,29.73,29.76,29.73,29.76,13922.0
2017-01-06 13:25:00,29.75,29.81,29.75,29.78,10948.0,29.75,29.81,29.75,29.78,10948.0
2017-01-06 13:30:00,29.77,29.77,29.73,29.74,16453.0,29.77,29.77,29.73,29.74,16453.0
2017-01-06 13:35:00,29.74,29.74,29.61,29.63,36565.0,29.74,29.74,29.61,29.63,36565.0
2017-01-06 13:40:00,29.63,29.71,29.63,29.66,9920.0,29.63,29.71,29.63,29.66,9920.0
2017-01-06 13:45:00,29.68,29.69,29.62,29.66,11337.0,29.68,29.69,29.62,29.66,11337.0
2017-01-06 13:50:00,29.66,29.67,29.6,29.64,19969.0,29.66,29.67,29.6,29.64,19969.0
2017-01-06 13:55:00,29.64,29.69,29.64,29.66,14483.0,29.64,29.69,29.64,29.66,14483.0
2017-01-06 14:00:00,29.65,29.76,29.63,29.76,27318.0,29.65,29.76,29.63,29.76,27318.0
2017-01-06 14:05:00,29.75,29.81,29.73,29.78,8092.0,29.75,29.81,29.73,29.78,8092.0
2017-01-06 14:10:00,29.77,29.83,29.76,29.83,2500.0,29.77,29.83,29.76,29.83,2500.0
2017-01-06 14:15:00,29.83,29.83,29.77,29.8,4100.0,29.83,29.83,29.77,29.8,4100.0
2017-01-06 14:20:00,29.79,29.79,29.71,29.74,8168.0,29.79,29.79,29.71,29.74,8168.0
2017-01-06 14:25:00,29.74,29.74,29.62,29.68,17965.0,29.74,29.74,29.62,29.68,17965.0
2017-01-06 14:30:00,29.68,29.69,29.64,29.67,5893.0,29.68,29.69,29.64,29.67,5893.0
2017-01-06 14:35:00,29.64,29.64,29.59,29.59,7145.0,29.64,29.64,29.59,29.59,7145.0
2017-01-06 14:40:00,29.59,29.62,29.48,29.49,23762.0,29.59,29.62,29.48,29.49,23762.0
2017-01-06 14:45:00,29.48,29.49,29.32,29.38,38883.0,29.48,29.49,29.32,29.38,38883.0
2017-01-06 14:50:00,29.37,29.48,29.37,29.42,63669.0,29.37,29.48,29.37,29.42,63669.0
2017-01-06 14:55:00,29.41,29.46,29.37,29.44,11305.0,29.41,29.46,29.37,29.44,11305.0
2017-01-06 15:00:00,29.43,29.5,29.43,29.46,9598.0,29.43,29.5,29.43,29.46,9598.0
2017-01-06 15:05:00,29.46,29.49,29.45,29.48,22900.0,29.46,29.49,29.45,29.48,22900.0
2017-01-06 15:10:00,29.47,29.49,29.43,29.43,8722.0,29.47,29.49,29.43,29.43,8722.0
2017-01-06 15:15:00,29.42,29.43,29.36,29.4,13069.0,29.42,29.43,29.36,29.4,13069.0
2017-01-06 15:20:00,29.41,29.45,29.4,29.44,11107.0,29.41,29.45,29.4,29.44,11107.0
2017-01-06 15:25:00,29.43,29.43,29.31,29.31,19059.0,29.43,29.43,29.31,29.31,19059.0
2017-01-06 15:30:00,29.31,29.32,29.19,29.19,52146.0,29.31,29.32,29.19,29.19,52146.0
2017-01-06 15:35:00,29.18,29.28,29.18,29.27,23614.0,29.18,29.28,29.18,29.27,23614.0
2017-01-06 15:40:00,29.26,29.27,29.22,29.26,30953.0,29.26,29.27,29.22,29.26,30953.0
2017-01-06 15:45:00,29.26,29.29,29.23,29.24,51177.0,29.26,29.29,29.23,29.24,51177.0
2017-01-06 15:50:00,29.24,29.35,29.23,29.32,89781.0,29.24,29.35,29.23,29.32,89781.0
2017-01-06 15:55:00,29.31,29.32,29.1,29.11,165753.0,29.31,29.32,29.1,29.11,165753.0
2017-01-09 09:30:00,29.22,29.41,29.21,29.29,24686.0,29.22,29.41,29.21,29.29,24686.0
2017-01-09 09:35:00,29.27,29.27,29.13,29.26,12735.0,29.27,29.27,29.13,29.26,12735.0
2017-01-09 09:40:00,29.34,29.34,29.03,29.03,14129.0,29.34,29.34,29.03,29.03,14129.0
2017-01-09 09:45:00,29.04,29.11,28.96,29.11,27691.0,29.04,29.11,28.96,29.11,27691.0
2017-01-09 09:50:00,29.09,29.37,29.05,29.35,25455.0,29.09,29.37,29.05,29.35,25455.0
2017-01-09 09:55:00,29.36,29.52,29.34,29.5,16919.0,29.36,29.52,29.34,29.5,16919.0
2017-01-09 10:00:00,29.54,29.54,29.37,29.42,12267.0,29.54,29.54,29.37,29.42,12267.0
2017-01-09 10:05:00,29.42,29.44,29.32,29.35,16922.0,29.42,29.44,29.32,29.35,16922.0
2017-01-09 10:10:00,29.35,29.35,29.25,29.32,13037.0,29.35,29.35,29.25,29.32,13037.0
2017-01-09 10:15:00,29.31,29.41,29.24,29.39,15826.0,29.31,29.41,29.24,29.39,15826.0
2017-01-09 10:20:00,29.39,29.57,29.36,29.54,21029.0,29.39,29.57,29.36,29.54,21029.0
2017-01-09 10:25:00,29.51,29.58,29.45,29.5,7300.0,29.51,29.58,29.45,29.5,7300.0
2017-01-09 10:30:00,29.48,29.62,29.45,29.55,5520.0,29.48,29.62,29.45,29.55,5520.0
2017-01-09 10:35:00,29.52,29.58,29.46,29.49,33107.0,29.52,29.58,29.46,29.49,33107.0
2017-01-09 10:40:00,29.49,29.55,29.42,29.44,11909.0,29.49,29.55,29.42,29.44,11909.0
2017-01-09 10:45:00,29.42,29.48,29.39,29.48,22452.0,29.42,29.48,29.39,29.48,22452.0
2017-01-09 10:50:00,29.47,29.54,29.4,29.54,7600.0,29.47,29.54,29.4,29.54,7600.0
2017-01-09 10:55:00,29.5,29.53,29.45,29.49,8300.0,29.5,29.53,29.45,29.49,8300.0
2017-01-09 11:00:00,29.49,29.53,29.39,29.39,19145.0,29.49,29.53,29.39,29.39,19145.0
2017-01-09 11:05:00,29.37,29.48,29.36,29.44,16769.0,29.37,29.48,29.36,29.44,16769.0
2017-01-09 11:10:00,29.41,29.48,29.4,29.48,8500.0,29.41,29.48,29.4,29.48,8500.0
2017-01-09 11:15:00,29.49,29.52,29.41,29.49,12801.0,29.49,29.52,29.41,29.49,12801.0
2017-01-09 11:20:00,29.5,29.52,29.36,29.36,9511.0,29.5,29.52,29.36,29.36,9511.0
2017-01-09 11:25:00,29.38,29.47,29.36,29.44,20968.0,29.38,29.47,29.36,29.44,20968.0
2017-01-09 11:30:00,29.45,29.45,29.38,29.41,19750.0,29.45,29.45,29.38,29.41,19750.0
2017-01-09 11:35:00,29.4,29.43,29.35,29.37,31577.0,29.4,29.43,29.35,29.37,31577.0
2017-01-09 11:40:00,29.36,29.36,29.23,29.31,7906.0,29.36,29.36,29.23,29.31,7906.0
2017-01-09 11:45:00,29.29,29.29,29.23,29.26,10862.0,29.29,29.29,29.23,29.26,10862.0
2017-01-09 11:50:00,29.27,29.27,29.17,29.2,7194.0,29.27,29.27,29.17,29.2,7194.0
2017-01-09 11:55:00,29.18,29.18,29.06,29.13,12792.0,29.18,29.18,29.06,29.13,12792.0
2017-01-09 12:00:00,29.11,29.12,29.06,29.1,7000.0,29.11,29.12,29.06,29.1,7000.0
2017-01-09 12:05:00,29.11,29.15,29.1,29.15,17996.0,29.11,29.15,29.1,29.15,17996.0
2017-01-09 12:10:00,29.13,29.13,29.06,29.06,10334.0,29.13,29.13,29.06,29.06,10334.0
2017-01-09 12:15:00,29.07,29.17,29.05,29.14,46079.0,29.07,29.17,29.05,29.14,46079.0
2017-01-09 12:20:00,29.14,29.14,29.05,29.09,7976.0,29.14,29.14,29.05,29.09,7976.0
2017-01-09 12:25:00,29.08,29.14,29.08,29.08,4103.0,29.08,29.14,29.08,29.08,4103.0
2017-01-09 12:30:00,29.07,29.1,29.0,29.0,22815.0,29.07,29.1,29.0,29.0,22815.0
2017-01-09 12:35:00,29.01,29.05,28.98,29.01,12943.0,29.01,29.05,28.98,29.01,12943.0
2017-01-09 12:40:00,28.99,29.03,28.99,29.0,6597.0,28.99,29.03,28.99,29.0,6597.0
2017-01-09 12:45:00,29.0,29.0,28.93,28.96,22499.0,29.0,29.0,28.93,28.96,22499.0
2017-01-09 12:50:00,28.96,28.99,28.91,28.91,17084.0,28.96,28.99,28.91,28.91,17084.0
2017-01-09 12:55:00,28.94,28.99,28.87,28.91,23239.0,28.94,28.99,28.87,28.91,23239.0
2017-01-09 13:00:00,28.92,29.06,28.91,28.98,15605.0,28.92,29.06,28.91,28.98,15605.0
2017-01-09 13:05:00,28.96,29.0,28.9,28.95,27441.0,28.96,29.0,28.9,28.95,27441.0
2017-01-09 13:10:00,28.95,28.99,28.88,28.93,41172.0,28.95,28.99,28.88,28.93,41172.0
2017-01-09 13:15:00,28.92,28.97,28.88,28.93,43505.0,28.92,28.97,28.88,28.93,43505.0
2017-01-09 13:20:00,28.95,28.96,28.89,28.9,7120.0,28.95,28.96,28.89,28.9,7120.0
2017-01-09 13:25:00,28.89,28.91,28.84,28.88,21561.0,28.89,28.91,28.84,28.88,21561.0
2017-01-09 13:30:00,28.88,28.89,28.8,28.84,15828.0,28.88,28.89,28.8,28.84,15828.0
2017-01-09 13:35:00,28.83,28.83,28.67,28.67,39461.0,28.83,28.83,28.67,28.67,39461.0
2017-01-09 13:40:00,28.7,28.76,28.63,28.69,43339.0,28.7,28.76,28.63,28.69,43339.0
2017-01-09 13:45:00,28.7,28.72,28.65,28.68,7393.0,28.7,28.72,28.65,28.68,7393.0
2017-01-09 13:50:00,28.68,28.69,28.58,28.62,15734.0,28.68,28.69,28.58,28.62,15734.0
2017-01-09 13:55:00,28.61,28.62,28.55,28.58,17799.0,28.61,28.62,28.55,28.58,17799.0
2017-01-09 14:00:00,28.57,28.67,28.57,28.59,22104.0,28.57,28.67,28.57,28.59,22104.0
2017-01-09 14:05:00,28.61,28.63,28.52,28.56,21240.0,28.61,28.63,28.52,28.56,21240.0
2017-01-09 14:10:00,28.56,28.62,28.48,28.54,28484.0,28.56,28.62,28.48,28.54,28484.0
2017-01-09 14:15:00,28.54,28.57,28.47,28.5,12613.0,28.54,28.57,28.47,28.5,12613.0
2017-01-09 14:20:00,28.49,28.52,28.4,28.43,31362.0,28.49,28.52,28.4,28.43,31362.0
2017-01-09 14:25:00,28.44,28.44,28.34,28.4,36904.0,28.44,28.44,28.34,28.4,36904.0
2017-01-09 14:30:00,28.41,28.44,28.36,28.4,37408.0,28.41,28.44,28.36,28.4,37408.0
2017-01-09 14:35:00,28.4,28.57,28.38,28.5,40054.0,28.4,28.57,28.38,28.5,40054.0
2017-01-09 14:40:00,28.5,28.58,28.47,28.53,19571.0,28.5,28.58,28.47,28.53,19571.0
2017-01-09 14:45:00,28.53,28.64,28.53,28.54,10155.0,28.53,28.64,28.53,28.54,10155.0
2017-01-09 14:50:00,28.54,28.67,28.54,28.61,9803.0,28.54,28.67,28.54,28.61,9803.0
2017-01-09 14:55:00,28.6,28.63,28.58,28.58,11700.0,28.6,28.63,28.58,28.58,11700.0
2017-01-09 15:00:00,28.56,28.63,28.56,28.6,8894.0,28.56,28.63,28.56,28.6,8894.0
2017-01-09 15:05:00,28.6,28.65,28.58,28.65,9947.0,28.6,28.65,28.58,28.65,9947.0
2017-01-09 15:10:00,28.65,28.65,28.59,28.61,16512.0,28.65,28.65,28.59,28.61,16512.0
2017-01-09 15:15:00,28.64,28.64,28.6,28.63,9174.0,28.64,28.64,28.6,28.63,9174.0
2017-01-09 15:20:00,28.63,28.64,28.6,28.6,12667.0,28.63,28.64,28.6,28.6,12667.0
2017-01-09 15:25:00,28.6,28.65,28.6,28.65,10256.0,28.6,28.65,28.6,28.65,10256.0
2017-01-09 15:30:00,28.64,28.65,28.59,28.6,18545.0,28.64,28.65,28.59,28.6,18545.0
2017-01-09 15:35:00,28.6,28.63,28.6,28.62,18398.0,28.6,28.63,28.6,28.62,18398.0
2017-01-09 15:40:00,28.62,28.65,28.59,28.62,43485.0,28.62,28.65,28.59,28.62,43485.0
2017-01-09 15:45:00,28.61,28.62,28.58,28.62,35785.0,28.61,28.62,28.58,28.62,35785.0
2017-01-09 15:50:00,28.62,28.63,28.58,28.6,53190.0,28.62,28.63,28.58,28.6,53190.0
2017-01-09 15:55:00,28.61,28.63,28.57,28.6,75591.0,28.61,28.63,28.57,28.6,75591.0
2017-01-10 09:30:00,28.49,28.64,28.29,28.63,15591.0,28.49,28.64,28.29,28.63,15591.0
2017-01-10 09:35:00,28.47,28.63,28.37,28.37,14945.0,28.47,28.63,28.37,28.37,14945.0
2017-01-10 09:40:00,28.39,28.41,28.2,28.37,44338.0,28.39,28.41,28.2,28.37,44338.0
2017-01-10 09:45:00,28.39,28.72,28.39,28.59,28875.0,28.39,28.72,28.39,28.59,28875.0
2017-01-10 09:50:00,28.59,28.64,28.48,28.64,24981.0,28.59,28.64,28.48,28.64,24981.0
2017-01-10 09:55:00,28.68,28.74,28.61,28.73,9488.0,28.68,28.74,28.61,28.73,9488.0
2017-01-10 10:00:00,28.73,28.94,28.73,28.9,14642.0,28.73,28.94,28.73,28.9,14642.0
2017-01-10 10:05:00,28.92,28.94,28.71,28.72,24133.0,28.92,28.94,28.71,28.72,24133.0
2017-01-10 10:10:00,28.71,28.75,28.51,28.6,39896.0,28.71,28.75,28.51,28.6,39896.0
2017-01-10 10:15:00,28.63,28.63,28.51,28.55,19743.0,28.63,28.63,28.51,28.55,19743.0
2017-01-10 10:20:00,28.55,28.63,28.47,28.5,10880.0,28.55,28.63,28.47,28.5,10880.0
2017-01-10 10:25:00,28.51,28.68,28.49,28.66,13965.0,28.51,28.68,28.49,28.66,13965.0
2017-01-10 10:30:00,28.68,28.79,28.66,28.66,31865.0,28.68,28.79,28.66,28.66,31865.0
2017-01-10 10:35:00,28.65,28.65,28.54,28.61,10247.0,28.65,28.65,28.54,28.61,10247.0
2017-01-10 10:40:00,28.61,28.64,28.57,28.57,22498.0,28.61,28.64,28.57,28.57,22498.0
2017-01-10 10:45:00,28.55,28.63,28.52,28.58,26904.0,28.55,28.63,28.52,28.58,26904.0
2017-01-10 10:50:00,28.57,28.88,28.57,28.85,17083.0,28.57,28.88,28.57,28.85,17083.0
2017-01-10 10:55:00,28.87,28.87,28.79,28.86,25891.0,28.87,28.87,28.79,28.86,25891.0
2017-01-10 11:00:00,28.86,29.08,28.83,29.08,16232.0,28.86,29.08,28.83,29.08,16232.0
2017-01-10 11:05:00,29.03,29.16,28.95,29.0,27662.0,29.03,29.16,28.95,29.0,27662.0
2017-01-10 11:10:00,28.97,29.07,28.92,29.06,8712.0,28.97,29.07,28.92,29.06,8712.0
2017-01-10 11:15:00,29.05,29.05,28.92,28.92,21143.0,29.05,29.05,28.92,28.92,21143.0
2017-01-10 11:20:00,28.93,29.12,28.93,29.12,36218.0,28.93,29.12,28.93,29.12,36218.0
2017-01-10 11:25:00,29.13,29.13,29.01,29.07,35079.0,29.13,29.13,29.01,29.07,35079.0
2017-01-10 11:30:00,29.05,29.07,29.01,29.01,9205.0,29.05,29.07,29.01,29.01,9205.0
2017-01-10 11:35:00,29.03,29.13,29.02,29.11,14683.0,29.03,29.13,29.02,29.11,14683.0
2017-01-10 11:40:00,29.13,29.24,29.07,29.13,40953.0,29.13,29.24,29.07,29.13,40953.0
2017-01-10 11:45:00,29.13,29.23,29.08,29.08,18153.0,29.13,29.23,29.08,29.08,18153.0
2017-01-10 11:50:00,29.07,29.11,29.04,29.04,9510.0,29.07,29.11,29.04,29.04,9510.0
2017-01-10 11:55:00,29.02,29.03,28.94,28.96,12608.0,29.02,29.03,28.94,28.96,12608.0
2017-01-10 12:00:00,28.96,29.05,28.9,29.02,19125.0,28.96,29.05,28.9,29.02,19125.0
2017-01-10 12:05:00,29.02,29.05,28.95,28.98,24275.0,29.02,29.05,28.95,28.98,24275.0
2017-01-10 12:10:00,29.0,29.06,28.97,29.06,13535.0,29.0,29.06,28.97,29.06,13535.0
2017-01-10 12:15:00,29.05,29.11,29.05,29.07,14038.0,29.05,29.11,29.05,29.07,14038.0
2017-01-10 12:20:00,29.07,29.1,29.03,29.03,13442.0,29.07,29.1,29.03,29.03,13442.0
2017-01-10 12:25:00,29.03,29.06,29.0,29.04,9521.0,29.03,29.06,29.0,29.04,9521.0
2017-01-10 12:30:00,29.05,29.06,29.01,29.06,7870.0,29.05,29.06,29.01,29.06,7870.0
2017-01-10 12:35:00,29.05,29.07,29.0,29.02,7394.0,29.05,29.07,29.0,29.02,7394.0
2017-01-10 12:40:00,29.02,29.07,29.0,29.04,9567.0,29.02,29.07,29.0,29.04,9567.0
2017-01-10 12:45:00,29.07,29.07,29.01,29.03,9200.0,29.07,29.07,29.01,29.03,9200.0
2017-01-10 12:50:00,29.03,29.04,29.0,29.01,7201.0,29.03,29.04,29.0,29.01,7201.0
2017-01-10 12:55:00,29.01,29.04,29.01,29.03,10213.0,29.01,29.04,29.01,29.03,10213.0
2017-01-10 13:00:00,29.02,29.03,29.0,29.02,13574.0,29.02,29.03,29.0,29.02,13574.0
2017-01-10 13:05:00,29.03,29.05,29.02,29.04,8369.0,29.03,29.05,29.02,29.04,8369.0
2017-01-10 13:10:00,29.04,29.1,29.01,29.06,14308.0,29.04,29.1,29.01,29.06,14308.0
2017-01-10 13:15:00,29.09,29.14,29.06,29.11,28958.0,29.09,29.14,29.06,29.11,28958.0
2017-01-10 13:20:00,29.12,29.12,29.04,29.04,27055.0,29.12,29.12,29.04,29.04,27055.0
2017-01-10 13:25:00,29.02,29.02,28.97,29.0,19560.0,29.02,29.02,28.97,29.0,19560.0
2017-01-10 13:30:00,28.98,28.99,28.94,28.95,12578.0,28.98,28.99,28.94,28.95,12578.0
2017-01-10 13:35:00,28.95,29.01,28.94,29.01,9657.0,28.95,29.01,28.94,29.01,9657.0
2017-01-10 13:40:00,29.01,29.02,28.91,28.91,6340.0,29.01,29.02,28.91,28.91,6340.0
2017-01-10 13:45:00,28.91,29.0,28.9,28.98,13687.0,28.91,29.0,28.9,28.98,13687.0
2017-01-10 13:50:00,28.98,28.98,28.92,28.93,15165.0,28.98,28.98,28.92,28.93,15165.0
2017-01-10 13:55:00,28.93,28.96,28.86,28.87,23037.0,28.93,28.96,28.86,28.87,23037.0
2017-01-10 14:00:00,28.88,28.94,28.84,28.94,15956.0,28.88,28.94,28.84,28.94,15956.0
2017-01-10 14:05:00,28.94,28.95,28.85,28.94,19473.0,28.94,28.95,28.85,28.94,19473.0
2017-01-10 14:10:00,28.94,28.94,28.89,28.93,13561.0,28.94,28.94,28.89,28.93,13561.0
2017-01-10 14:15:00,28.94,28.99,28.93,28.99,7824.0,28.94,28.99,28.93,28.99,7824.0
2017-01-10 14:20:00,28.98,29.04,28.98,29.02,15516.0,28.98,29.04,28.98,29.02,15516.0
2017-01-10 14:25:00,28.99,29.01,28.96,28.99,13028.0,28.99,29.01,28.96,28.99,13028.0
2017-01-10 14:30:00,29.0,29.04,28.99,29.01,9205.0,29.0,29.04,28.99,29.01,9205.0
2017-01-10 14:35:00,29.01,29.03,28.99,29.02,7080.0,29.01,29.03,28.99,29.02,7080.0
2017-01-10 14:40:00,29.02,29.05,29.0,29.03,10536.0,29.02,29.05,29.0,29.03,10536.0
2017-01-10 14:45:00,29.04,29.04,29.01,29.02,6805.0,29.04,29.04,29.01,29.02,6805.0
2017-01-10 14:50:00,29.02,29.04,29.01,29.04,7100.0,29.02,29.04,29.01,29.04,7100.0
2017-01-10 14:55:00,29.04,29.06,29.0,29.04,14860.0,29.04,29.06,29.0,29.04,14860.0
2017-01-10 15:00:00,29.03,29.05,29.0,29.05,10710.0,29.03,29.05,29.0,29.05,10710.0
2017-01-10 15:05:00,29.05,29.09,29.05,29.07,7725.0,29.05,29.09,29.05,29.07,7725.0
2017-01-10 15:10:00,29.08,29.11,29.07,29.1,8900.0,29.08,29.11,29.07,29.1,8900.0
2017-01-10 15:15:00,29.09,29.11,29.07,29.1,8098.0,29.09,29.11,29.07,29.1,8098.0
2017-01-10 15:20:00,29.1,29.1,29.08,29.08,9454.0,29.1,29.1,29.08,29.08,9454.0
2017-01-10 15:25:00,29.08,29.09,29.04,29.05,18099.0,29.08,29.09,29.04,29.05,18099.0
2017-01-10 15:30:00,29.05,29.07,29.01,29.03,19200.0,29.05,29.07,29.01,29.03,19200.0
2017-01-10 15:35:00,29.04,29.07,29.01,29.02,20421.0,29.04,29.07,29.01,29.02,20421.0
2017-01-10 15:40:00,29.02,29.04,29.0,29.04,24016.0,29.02,29.04,29.0,29.04,24016.0
2017-01-10 15:45:00,29.05,29.05,29.01,29.05,21792.0,29.05,29.05,29.01,29.05,21792.0
2017-01-10 15:50:00,29.05,29.05,29.03,29.04,18912.0,29.05,29.05,29.03,29.04,18912.0
2017-01-10 15:55:00,29.05,29.09,29.0,29.01,58170.0,29.05,29.09,29.0,29.01,58170.0
2017-01-11 09:30:00,29.0,29.44,28.9,29.44,21622.0,29.0,29.44,28.9,29.44,21622.0
2017-01-11 09:35:00,29.34,29.42,28.9,29.13,9908.0,29.34,29.42,28.9,29.13,9908.0
2017-01-11 09:40:00,29.09,29.4,29.09,29.1,7879.0,29.09,29.4,29.09,29.1,7879.0
2017-01-11 09:45:00,29.15,29.2,28.91,28.91,16436.0,29.15,29.2,28.91,28.91,16436.0
2017-01-11 09:50:00,28.95,29.04,28.81,29.04,8300.0,28.95,29.04,28.81,29.04,8300.0
2017-01-11 09:55:00,29.04,29.12,28.96,29.12,7050.0,29.04,29.12,28.96,29.12,7050.0
2017-01-11 10:00:00,29.07,29.11,29.03,29.11,4000.0,29.07,29.11,29.03,29.11,4000.0
2017-01-11 10:05:00,29.09,29.13,29.01,29.07,26873.0,29.09,29.13,29.01,29.07,26873.0
2017-01-11 10:10:00,29.09,29.14,29.02,29.07,4390.0,29.09,29.14,29.02,29.07,4390.0
2017-01-11 10:15:00,29.03,29.11,28.95,28.97,27701.0,29.03,29.11,28.95,28.97,27701.0
2017-01-11 10:20:00,28.97,29.06,28.97,29.01,22675.0,28.97,29.06,28.97,29.01,22675.0
2017-01-11 10:25:00,29.0,29.09,28.95,29.08,21094.0,29.0,29.09,28.95,29.08,21094.0
2017-01-11 10:30:00,29.05,29.08,28.98,28.98,8400.0,29.05,29.08,28.98,28.98,8400.0
2017-01-11 10:35:00,28.99,29.22,28.99,29.14,9842.0,28.99,29.22,28.99,29.14,9842.0
2017-01-11 10:40:00,29.16,29.21,29.1,29.15,6340.0,29.16,29.21,29.1,29.15,6340.0
2017-01-11 10:45:00,29.15,29.17,29.03,29.09,5953.0,29.15,29.17,29.03,29.09,5953.0
2017-01-11 10:50:00,29.07,29.14,29.0,29.14,4897.0,29.07,29.14,29.0,29.14,4897.0
2017-01-11 10:55:00,29.12,29.15,29.04,29.09,5200.0,29.12,29.15,29.04,29.09,5200.0
2017-01-11 11:00:00,29.05,29.12,29.04,29.1,7225.0,29.05,29.12,29.04,29.1,7225.0
2017-01-11 11:05:00,29.05,29.19,29.05,29.14,8400.0,29.05,29.19,29.05,29.14,8400.0
2017-01-11 11:10:00,29.14,29.17,29.1,29.1,2319.0,29.14,29.17,29.1,29.1,2319.0
2017-01-11 11:15:00,29.1,29.22,29.1,29.22,3600.0,29.1,29.22,29.1,29.22,3600.0
2017-01-11 11:20:00,29.22,29.23,29.06,29.07,6348.0,29.22,29.23,29.06,29.07,6348.0
2017-01-11 11:25:00,29.08,29.12,29.02,29.02,7636.0,29.08,29.12,29.02,29.02,7636.0
2017-01-11 11:30:00,29.01,29.04,28.94,28.99,9740.0,29.01,29.04,28.94,28.99,9740.0
2017-01-11 11:35:00,28.99,29.0,28.88,28.95,6390.0,28.99,29.0,28.88,28.95,6390.0
2017-01-11 11:40:00,28.97,29.08,28.95,29.08,7229.0,28.97,29.08,28.95,29.08,7229.0
2017-01-11 11:45:00,29.06,29.13,29.04,29.12,2403.0,29.06,29.13,29.04,29.12,2403.0
2017-01-11 11:50:00,29.07,29.18,29.03,29.18,4698.0,29.07,29.18,29.03,29.18,4698.0
2017-01-11 11:55:00,29.17,29.22,29.12,29.21,2533.0,29.17,29.22,29.12,29.21,2533.0
2017-01-11 12:00:00,29.19,29.23,29.1,29.12,7400.0,29.19,29.23,29.1,29.12,7400.0
2017-01-11 12:05:00,29.14,29.15,29.0,29.04,13689.0,29.14,29.15,29.0,29.04,13689.0
2017-01-11 12:10:00,29.05,29.11,29.04,29.07,6796.0,29.05,29.11,29.04,29.07,6796.0
2017-01-11 12:15:00,29.04,29.06,28.98,28.99,8903.0,29.04,29.06,28.98,28.99,8903.0
2017-01-11 12:20:00,28.98,29.01,28.9,28.9,6134.0,28.98,29.01,28.9,28.9,6134.0
2017-01-11 12:25:00,28.96,28.99,28.88,28.97,5000.0,28.96,28.99,28.88,28.97,5000.0
2017-01-11 12:30:00,28.98,28.99,28.89,28.89,13202.0,28.98,28.99,28.89,28.89,13202.0
2017-01-11 12:35:00,28.89,28.96,28.89,28.96,4809.0,28.89,28.96,28.89,28.96,4809.0
2017-01-11 12:40:00,28.94,28.95,28.85,28.9,2100.0,28.94,28.95,28.85,28.9,2100.0
2017-01-11 12:45:00,28.87,28.9,28.84,28.87,6789.0,28.87,28.9,28.84,28.87,6789.0
2017-01-11 12:50:00,28.89,28.89,28.82,28.83,2200.0,28.89,28.89,28.82,28.83,2200.0
2017-01-11 12:55:00,28.85,28.9,28.8,28.89,5519.0,28.85,28.9,28.8,28.89,5519.0
2017-01-11 13:00:00,28.89,28.89,28.83,28.84,3400.0,28.89,28.89,28.83,28.84,3400.0
2017-01-11 13:05:00,28.82,28.86,28.77,28.77,4724.0,28.82,28.86,28.77,28.77,4724.0
2017-01-11 13:10:00,28.78,28.78,28.75,28.78,7428.0,28.78,28.78,28.75,28.78,7428.0
2017-01-11 13:15:00,28.77,28.78,28.68,28.72,13007.0,28.77,28.78,28.68,28.72,13007.0
2017-01-11 13:20:00,28.69,28.72,28.67,28.72,7800.0,28.69,28.72,28.67,28.72,7800.0
2017-01-11 13:25:00,28.7,28.7,28.6,28.63,11972.0,28.7,28.7,28.6,28.63,11972.0
2017-01-11 13:30:00,28.61,28.64,28.58,28.6,5082.0,28.61,28.64,28.58,28.6,5082.0
2017-01-11 13:35:00,28.58,28.7,28.58,28.63,6388.0,28.58,28.7,28.58,28.63,6388.0
2017-01-11 13:40:00,28.63,28.63,28.53,28.6,17581.0,28.63,28.63,28.53,28.6,17581.0
2017-01-11 13:45:00,28.6,28.61,28.54,28.57,7000.0,28.6,28.61,28.54,28.57,7000.0
2017-01-11 13:50:00,28.57,28.58,28.53,28.56,4600.0,28.57,28.58,28.53,28.56,4600.0
2017-01-11 13:55:00,28.57,28.74,28.55,28.61,34296.0,28.57,28.74,28.55,28.61,34296.0
2017-01-11 14:00:00,28.61,28.61,28.55,28.55,3350.0,28.61,28.61,28.55,28.55,3350.0
2017-01-11 14:05:00,28.58,28.64,28.57,28.6,15879.0,28.58,28.64,28.57,28.6,15879.0
2017-01-11 14:10:00,28.6,28.64,28.59,28.62,3600.0,28.6,28.64,28.59,28.62,3600.0
2017-01-11 14:15:00,28.64,28.7,28.59,28.62,5603.0,28.64,28.7,28.59,28.62,5603.0
2017-01-11 14:20:00,28.62,28.65,28.55,28.58,17459.0,28.62,28.65,28.55,28.58,17459.0
2017-01-11 14:25:00,28.58,28.6,28.54,28.55,7700.0,28.58,28.6,28.54,28.55,7700.0
2017-01-11 14:30:00,28.55,28.67,28.55,28.64,19350.0,28.55,28.67,28.55,28.64,19350.0
2017-01-11 14:35:00,28.66,28.71,28.62,28.71,16050.0,28.66,28.71,28.62,28.71,16050.0
2017-01-11 14:40:00,28.7,28.73,28.67,28.73,6600.0,28.7,28.73,28.67,28.73,6600.0
2017-01-11 14:45:00,28.71,28.73,28.66,28.73,10491.0,28.71,28.73,28.66,28.73,10491.0
2017-01-11 14:50:00,28.72,28.74,28.7,28.7,3676.0,28.72,28.74,28.7,28.7,3676.0
2017-01-11 14:55:00,28.72,28.75,28.69,28.75,7517.0,28.72,28.75,28.69,28.75,7517.0
2017-01-11 15:00:00,28.75,28.76,28.69,28.76,10492.0,28.75,28.76,28.69,28.76,10492.0
2017-01-11 15:05:00,28.77,28.81,28.76,28.77,5184.0,28.77,28.81,28.76,28.77,5184.0
2017-01-11 15:10:00,28.76,28.82,28.76,28.79,6831.0,28.76,28.82,28.76,28.79,6831.0
2017-01-11 15:15:00,28.79,28.84,28.79,28.81,6455.0,28.79,28.84,28.79,28.81,6455.0
2017-01-11 15:20:00,28.83,28.89,28.82,28.89,21335.0,28.83,28.89,28.82,28.89,21335.0
2017-01-11 15:25:00,28.89,28.93,28.87,28.92,10220.0,28.89,28.93,28.87,28.92,10220.0
2017-01-11 15:30:00,28.92,28.94,28.89,28.89,14411.0,28.92,28.94,28.89,28.89,14411.0
2017-01-11 15:35:00,28.88,28.89,28.86,28.88,10650.0,28.88,28.89,28.86,28.88,10650.0
2017-01-11 15:40:00,28.87,28.91,28.84,28.85,27998.0,28.87,28.91,28.84,28.85,27998.0
2017-01-11 15:45:00,28.86,28.89,28.85,28.88,15600.0,28.86,28.89,28.85,28.88,15600.0
2017-01-11 15:50:00,28.88,28.94,28.84,28.89,36294.0,28.88,28.94,28.84,28.89,36294.0
2017-01-11 15:55:00,28.9,28.9,28.78,28.83,54136.0,28.9,28.9,28.78,28.83,54136.0
2017-01-12 09:30:00,28.96,28.96,28.81,28.94,8484.0,28.96,28.96,28.81,28.94,8484.0
2017-01-12 09:35:00,28.91,28.91,28.66,28.7,8703.0,28.91,28.91,28.66,28.7,8703.0
2017-01-12 09:40:00,28.63,28.69,28.56,28.67,5438.0,28.63,28.69,28.56,28.67,5438.0
2017-01-12 09:45:00,28.7,28.76,28.6,28.72,9566.0,28.7,28.76,28.6,28.72,9566.0
2017-01-12 09:50:00,28.71,28.71,28.62,28.62,2500.0,28.71,28.71,28.62,28.62,2500.0
2017-01-12 09:55:00,28.65,28.72,28.56,28.72,13798.0,28.65,28.72,28.56,28.72,13798.0
2017-01-12 10:00:00,28.76,28.86,28.61,28.61,20310.0,28.76,28.86,28.61,28.61,20310.0
2017-01-12 10:05:00,28.58,28.59,28.48,28.48,13801.0,28.58,28.59,28.48,28.48,13801.0
2017-01-12 10:10:00,28.5,28.66,28.5,28.65,4984.0,28.5,28.66,28.5,28.65,4984.0
2017-01-12 10:15:00,28.62,28.62,28.5,28.5,6750.0,28.62,28.62,28.5,28.5,6750.0
2017-01-12 10:20:00,28.53,28.57,28.51,28.57,1200.0,28.53,28.57,28.51,28.57,1200.0
2017-01-12 10:25:00,28.55,28.57,28.46,28.55,10997.0,28.55,28.57,28.46,28.55,10997.0
2017-01-12 10:30:00,28.55,28.56,28.45,28.49,6050.0,28.55,28.56,28.45,28.49,6050.0
2017-01-12 10:35:00,28.47,28.48,28.38,28.4,10231.0,28.47,28.48,28.38,28.4,10231.0
2017-01-12 10:40:00,28.39,28.51,28.38,28.49,8001.0,28.39,28.51,28.38,28.49,8001.0
2017-01-12 10:45:00,28.48,28.49,28.41,28.41,11453.0,28.48,28.49,28.41,28.41,11453.0
2017-01-12 10:50:00,28.42,28.49,28.41,28.44,19651.0,28.42,28.49,28.41,28.44,19651.0
2017-01-12 10:55:00,28.43,28.48,28.41,28.43,11599.0,28.43,28.48,28.41,28.43,11599.0
2017-01-12 11:00:00,28.42,28.44,28.31,28.31,11475.0,28.42,28.44,28.31,28.31,11475.0
2017-01-12 11:05:00,28.33,28.38,28.31,28.37,4467.0,28.33,28.38,28.31,28.37,4467.0
2017-01-12 11:10:00,28.38,28.47,28.35,28.47,8143.0,28.38,28.47,28.35,28.47,8143.0
2017-01-12 11:15:00,28.49,28.52,28.42,28.45,14577.0,28.49,28.52,28.42,28.45,14577.0
2017-01-12 11:20:00,28.47,28.49,28.42,28.47,7801.0,28.47,28.49,28.42,28.47,7801.0
2017-01-12 11:25:00,28.5,28.55,28.48,28.51,10502.0,28.5,28.55,28.48,28.51,10502.0
2017-01-12 11:30:00,28.51,28.52,28.48,28.49,6130.0,28.51,28.52,28.48,28.49,6130.0
2017-01-12 11:35:00,28.47,28.51,28.45,28.48,5648.0,28.47,28.51,28.45,28.48,5648.0
2017-01-12 11:40:00,28.47,28.56,28.45,28.56,10765.0,28.47,28.56,28.45,28.56,10765.0
2017-01-12 11:45:00,28.55,28.59,28.5,28.53,13719.0,28.55,28.59,28.5,28.53,13719.0
2017-01-12 11:50:00,28.54,28.58,28.53,28.56,6704.0,28.54,28.58,28.53,28.56,6704.0
2017-01-12 11:55:00,28.55,28.58,28.53,28.57,10094.0,28.55,28.58,28.53,28.57,10094.0
2017-01-12 12:00:00,28.59,28.63,28.58,28.62,5600.0,28.59,28.63,28.58,28.62,5600.0
2017-01-12 12:05:00,28.62,28.68,28.61,28.65,9752.0,28.62,28.68,28.61,28.65,9752.0
2017-01-12 12:10:00,28.65,28.68,28.63,28.65,6059.0,28.65,28.68,28.63,28.65,6059.0
2017-01-12 12:15:00,28.66,28.77,28.64,28.75,6804.0,28.66,28.77,28.64,28.75,6804.0
2017-01-12 12:20:00,28.75,28.75,28.64,28.67,9584.0,28.75,28.75,28.64,28.67,9584.0
2017-01-12 12:25:00,28.69,28.7,28.65,28.68,4500.0,28.69,28.7,28.65,28.68,4500.0
2017-01-12 12:30:00,28.68,28.72,28.65,28.69,3931.0,28.68,28.72,28.65,28.69,3931.0
2017-01-12 12:35:00,28.69,28.69,28.66,28.66,3450.0,28.69,28.69,28.66,28.66,3450.0
2017-01-12 12:40:00,28.67,28.67,28.63,28.64,4954.0,28.67,28.67,28.63,28.64,4954.0
2017-01-12 12:45:00,28.65,28.66,28.61,28.62,6610.0,28.65,28.66,28.61,28.62,6610.0
2017-01-12 12:50:00,28.63,28.63,28.59,28.59,4900.0,28.63,28.63,28.59,28.59,4900.0
2017-01-12 12:55:00,28.59,28.65,28.59,28.65,4300.0,28.59,28.65,28.59,28.65,4300.0
2017-01-12 13:00:00,28.66,28.7,28.66,28.7,11412.0,28.66,28.7,28.66,28.7,11412.0
2017-01-12 13:05:00,28.69,28.72,28.69,28.71,3347.0,28.69,28.72,28.69,28.71,3347.0
2017-01-12 13:10:00,28.71,28.73,28.7,28.71,4100.0,28.71,28.73,28.7,28.71,4100.0
2017-01-12 13:15:00,28.7,28.74,28.69,28.73,10878.0,28.7,28.74,28.69,28.73,10878.0
2017-01-12 13:20:00,28.72,28.77,28.71,28.71,6053.0,28.72,28.77,28.71,28.71,6053.0
2017-01-12 13:25:00,28.73,28.77,28.7,28.74,5314.0,28.73,28.77,28.7,28.74,5314.0
2017-01-12 13:30:00,28.74,28.75,28.7,28.71,4930.0,28.74,28.75,28.7,28.71,4930.0
2017-01-12 13:35:00,28.71,28.76,28.69,28.7,6544.0,28.71,28.76,28.69,28.7,6544.0
2017-01-12 13:40:00,28.68,28.75,28.68,28.7,5745.0,28.68,28.75,28.68,28.7,5745.0
2017-01-12 13:45:00,28.71,28.77,28.69,28.77,4200.0,28.71,28.77,28.69,28.77,4200.0
2017-01-12 13:50:00,28.78,28.79,28.74,28.76,9155.0,28.78,28.79,28.74,28.76,9155.0
2017-01-12 13:55:00,28.77,28.78,28.76,28.76,4700.0,28.77,28.78,28.76,28.76,4700.0
2017-01-12 14:00:00,28.77,28.82,28.76,28.8,6968.0,28.77,28.82,28.76,28.8,6968.0
2017-01-12 14:05:00,28.79,28.8,28.77,28.8,12873.0,28.79,28.8,28.77,28.8,12873.0
2017-01-12 14:10:00,28.78,28.79,28.76,28.77,7404.0,28.78,28.79,28.76,28.77,7404.0
2017-01-12 14:15:00,28.76,28.8,28.75,28.8,10800.0,28.76,28.8,28.75,28.8,10800.0
2017-01-12 14:20:00,28.8,28.81,28.75,28.76,4992.0,28.8,28.81,28.75,28.76,4992.0
2017-01-12 14:25:00,28.77,28.77,28.74,28.74,6109.0,28.77,28.77,28.74,28.74,6109.0
2017-01-12 14:30:00,28.73,28.8,28.73,28.79,7566.0,28.73,28.8,28.73,28.79,7566.0
2017-01-12 14:35:00,28.8,28.86,28.79,28.81,10666.0,28.8,28.86,28.79,28.81,10666.0
2017-01-12 14:40:00,28.81,28.83,28.8,28.81,2800.0,28.81,28.83,28.8,28.81,2800.0
2017-01-12 14:45:00,28.81,28.82,28.76,28.76,7518.0,28.81,28.82,28.76,28.76,7518.0
2017-01-12 14:50:00,28.77,28.83,28.77,28.81,6164.0,28.77,28.83,28.77,28.81,6164.0
2017-01-12 14:55:00,28.82,28.84,28.81,28.84,7246.0,28.82,28.84,28.81,28.84,7246.0
2017-01-12 15:00:00,28.85,28.85,28.76,28.76,9146.0,28.85,28.85,28.76,28.76,9146.0
2017-01-12 15:05:00,28.77,28.81,28.77,28.8,5250.0,28.77,28.81,28.77,28.8,5250.0
2017-01-12 15:10:00,28.8,28.83,28.75,28.75,8200.0,28.8,28.83,28.75,28.75,8200.0
2017-01-12 15:15:00,28.74,28.75,28.73,28.73,5900.0,28.74,28.75,28.73,28.73,5900.0
2017-01-12 15:20:00,28.73,28.74,28.71,28.74,7529.0,28.73,28.74,28.71,28.74,7529.0
2017-01-12 15:25:00,28.73,28.78,28.73,28.77,8048.0,28.73,28.78,28.73,28.77,8048.0
2017-01-12 15:30:00,28.78,28.79,28.74,28.77,12500.0,28.78,28.79,28.74,28.77,12500.0
2017-01-12 15:35:00,28.78,28.83,28.77,28.83,10800.0,28.78,28.83,28.77,28.83,10800.0
2017-01-12 15:40:00,28.83,28.83,28.78,28.81,21993.0,28.83,28.83,28.78,28.81,21993.0
2017-01-12 15:45:00,28.83,28.85,28.82,28.85,25530.0,28.83,28.85,28.82,28.85,25530.0
2017-01-12 15:50:00,28.84,28.87,28.82,28.87,34304.0,28.84,28.87,28.82,28.87,34304.0
2017-01-12 15:55:00,28.87,28.91,28.87,28.9,57652.0,28.87,28.91,28.87,28.9,57652.0
2017-01-13 09:30:00,28.89,29.28,28.89,29.28,12074.0,28.89,29.28,28.89,29.28,12074.0
2017-01-13 09:35:00,29.34,29.37,29.18,29.19,4995.0,29.34,29.37,29.18,29.19,4995.0
2017-01-13 09:40:00,29.16,29.28,29.02,29.13,7449.0,29.16,29.28,29.02,29.13,7449.0
2017-01-13 09:45:00,29.14,29.18,29.13,29.18,6300.0,29.14,29.18,29.13,29.18,6300.0
2017-01-13 09:50:00,29.17,29.2,29.11,29.12,12479.0,29.17,29.2,29.11,29.12,12479.0
2017-01-13 09:55:00,29.1,29.16,29.05,29.16,10050.0,29.1,29.16,29.05,29.16,10050.0
2017-01-13 10:00:00,29.17,29.31,29.16,29.3,20230.0,29.17,29.31,29.16,29.3,20230.0
2017-01-13 10:05:00,29.3,29.41,29.26,29.36,11939.0,29.3,29.41,29.26,29.36,11939.0
2017-01-13 10:10:00,29.35,29.4,29.27,29.27,5662.0,29.35,29.4,29.27,29.27,5662.0
2017-01-13 10:15:00,29.26,29.32,29.25,29.32,2199.0,29.26,29.32,29.25,29.32,2199.0
2017-01-13 10:20:00,29.28,29.32,29.19,29.24,10485.0,29.28,29.32,29.19,29.24,10485.0
2017-01-13 10:25:00,29.17,29.39,29.17,29.32,6969.0,29.17,29.39,29.17,29.32,6969.0
2017-01-13 10:30:00,29.34,29.44,29.34,29.38,4982.0,29.34,29.44,29.34,29.38,4982.0
2017-01-13 10:35:00,29.38,29.42,29.36,29.42,6500.0,29.38,29.42,29.36,29.42,6500.0
2017-01-13 10:40:00,29.42,29.48,29.35,29.48,16004.0,29.42,29.48,29.35,29.48,16004.0
2017-01-13 10:45:00,29.47,29.49,29.4,29.44,14094.0,29.47,29.49,29.4,29.44,14094.0
2017-01-13 10:50:00,29.42,29.49,29.4,29.47,8079.0,29.42,29.49,29.4,29.47,8079.0
2017-01-13 10:55:00,29.48,29.54,29.45,29.53,25465.0,29.48,29.54,29.45,29.53,25465.0
2017-01-13 11:00:00,29.52,29.55,29.5,29.52,12392.0,29.52,29.55,29.5,29.52,12392.0
2017-01-13 11:05:00,29.51,29.53,29.48,29.5,3081.0,29.51,29.53,29.48,29.5,3081.0
2017-01-13 11:10:00,29.54,29.58,29.49,29.5,32710.0,29.54,29.58,29.49,29.5,32710.0
2017-01-13 11:15:00,29.52,29.53,29.5,29.52,4292.0,29.52,29.53,29.5,29.52,4292.0
2017-01-13 11:20:00,29.54,29.54,29.48,29.49,10286.0,29.54,29.54,29.48,29.49,10286.0
2017-01-13 11:25:00,29.5,29.52,29.47,29.5,6951.0,29.5,29.52,29.47,29.5,6951.0
2017-01-13 11:30:00,29.49,29.55,29.49,29.53,7982.0,29.49,29.55,29.49,29.53,7982.0
2017-01-13 11:35:00,29.52,29.52,29.5,29.52,6114.0,29.52,29.52,29.5,29.52,6114.0
2017-01-13 11:40:00,29.51,29.52,29.45,29.48,4524.0,29.51,29.52,29.45,29.48,4524.0
2017-01-13 11:45:00,29.48,29.59,29.47,29.59,15424.0,29.48,29.59,29.47,29.59,15424.0
2017-01-13 11:50:00,29.59,29.61,29.56,29.57,20112.0,29.59,29.61,29.56,29.57,20112.0
2017-01-13 11:55:00,29.57,29.59,29.55,29.59,3800.0,29.57,29.59,29.55,29.59,3800.0
2017-01-13 12:00:00,29.6,29.61,29.57,29.58,4429.0,29.6,29.61,29.57,29.58,4429.0
2017-01-13 12:05:00,29.6,29.6,29.55,29.57,8251.0,29.6,29.6,29.55,29.57,8251.0
2017-01-13 12:10:00,29.57,29.58,29.49,29.51,7904.0,29.57,29.58,29.49,29.51,7904.0
2017-01-13 12:15:00,29.53,29.56,29.5,29.55,7006.0,29.53,29.56,29.5,29.55,7006.0
2017-01-13 12:20:00,29.55,29.56,29.49,29.53,10984.0,29.55,29.56,29.49,29.53,10984.0
2017-01-13 12:25:00,29.54,29.56,29.52,29.53,1600.0,29.54,29.56,29.52,29.53,1600.0
2017-01-13 12:30:00,29.52,29.56,29.51,29.56,3098.0,29.52,29.56,29.51,29.56,3098.0
2017-01-13 12:35:00,29.58,29.61,29.56,29.6,6025.0,29.58,29.61,29.56,29.6,6025.0
2017-01-13 12:40:00,29.6,29.64,29.58,29.64,8273.0,29.6,29.64,29.58,29.64,8273.0
2017-01-13 12:45:00,29.64,29.76,29.63,29.76,27393.0,29.64,29.76,29.63,29.76,27393.0
2017-01-13 12:50:00,29.76,29.89,29.73,29.89,18654.0,29.76,29.89,29.73,29.89,18654.0
2017-01-13 12:55:00,29.87,29.9,29.81,29.87,11369.0,29.87,29.9,29.81,29.87,11369.0
2017-01-13 13:00:00,29.86,29.86,29.76,29.79,6324.0,29.86,29.86,29.76,29.79,6324.0
2017-01-13 13:05:00,29.77,29.77,29.73,29.73,3351.0,29.77,29.77,29.73,29.73,3351.0
2017-01-13 13:10:00,29.73,29.75,29.62,29.67,7858.0,29.73,29.75,29.62,29.67,7858.0
2017-01-13 13:15:00,29.66,29.68,29.61,29.66,8890.0,29.66,29.68,29.61,29.66,8890.0
2017-01-13 13:20:00,29.69,29.69,29.64,29.67,3491.0,29.69,29.69,29.64,29.67,3491.0
2017-01-13 13:25:00,29.64,29.65,29.58,29.58,8257.0,29.64,29.65,29.58,29.58,8257.0
2017-01-13 13:30:00,29.62,29.65,29.6,29.61,4850.0,29.62,29.65,29.6,29.61,4850.0
2017-01-13 13:35:00,29.61,29.63,29.58,29.6,4744.0,29.61,29.63,29.58,29.6,4744.0
2017-01-13 13:40:00,29.59,29.59,29.52,29.52,3086.0,29.59,29.59,29.52,29.52,3086.0
2017-01-13 13:45:00,29.52,29.54,29.52,29.52,1770.0,29.52,29.54,29.52,29.52,1770.0
2017-01-13 13:50:00,29.51,29.52,29.48,29.51,3417.0,29.51,29.52,29.48,29.51,3417.0
2017-01-13 13:55:00,29.5,29.5,29.46,29.49,3210.0,29.5,29.5,29.46,29.49,3210.0
2017-01-13 14:00:00,29.49,29.5,29.48,29.5,3113.0,29.49,29.5,29.48,29.5,3113.0
2017-01-13 14:05:00,29.49,29.5,29.45,29.48,5394.0,29.49,29.5,29.45,29.48,5394.0
2017-01-13 14:10:00,29.48,29.48,29.41,29.41,3122.0,29.48,29.48,29.41,29.41,3122.0
2017-01-13 14:15:00,29.42,29.46,29.38,29.45,2850.0,29.42,29.46,29.38,29.45,2850.0
2017-01-13 14:20:00,29.44,29.44,29.38,29.38,2804.0,29.44,29.44,29.38,29.38,2804.0
2017-01-13 14:25:00,29.35,29.36,29.32,29.34,3780.0,29.35,29.36,29.32,29.34,3780.0
2017-01-13 14:30:00,29.33,29.35,29.33,29.35,1800.0,29.33,29.35,29.33,29.35,1800.0
2017-01-13 14:35:00,29.36,29.36,29.33,29.33,3800.0,29.36,29.36,29.33,29.33,3800.0
2017-01-13 14:40:00,29.34,29.34,29.32,29.33,3803.0,29.34,29.34,29.32,29.33,3803.0
2017-01-13 14:45:00,29.33,29.33,29.31,29.31,4300.0,29.33,29.33,29.31,29.31,4300.0
2017-01-13 14:50:00,29.31,29.36,29.31,29.35,4508.0,29.31,29.36,29.31,29.35,4508.0
2017-01-13 14:55:00,29.36,29.39,29.35,29.38,3200.0,29.36,29.39,29.35,29.38,3200.0
2017-01-13 15:00:00,29.39,29.4,29.34,29.36,6733.0,29.39,29.4,29.34,29.36,6733.0
2017-01-13 15:05:00,29.35,29.36,29.34,29.35,3500.0,29.35,29.36,29.34,29.35,3500.0
2017-01-13 15:10:00,29.35,29.38,29.35,29.38,5118.0,29.35,29.38,29.35,29.38,5118.0
2017-01-13 15:15:00,29.39,29.39,29.37,29.39,4120.0,29.39,29.39,29.37,29.39,4120.0
2017-01-13 15:20:00,29.38,29.39,29.37,29.38,4300.0,29.38,29.39,29.37,29.38,4300.0
2017-01-13 15:25:00,29.37,29.38,29.35,29.35,5246.0,29.37,29.38,29.35,29.35,5246.0
2017-01-13 15:30:00,29.35,29.36,29.31,29.35,10724.0,29.35,29.36,29.31,29.35,10724.0
2017-01-13 15:35:00,29.34,29.36,29.31,29.35,7501.0,29.34,29.36,29.31,29.35,7501.0
2017-01-13 15:40:00,29.35,29.35,29.33,29.35,11181.0,29.35,29.35,29.33,29.35,11181.0
2017-01-13 15:45:00,29.35,29.39,29.35,29.38,15707.0,29.35,29.39,29.35,29.38,15707.0
2017-01-13 15:50:00,29.38,29.39,29.34,29.36,29332.0,29.38,29.39,29.34,29.36,29332.0
2017-01-13 15:55:00,29.36,29.39,29.34,29.35,34881.0,29.36,29.39,29.34,29.35,34881.0
2017-01-17 09:30:00,29.24,29.71,29.16,29.71,25689.0,29.24,29.71,29.16,29.71,25689.0
2017-01-17 09:35:00,29.78,29.86,29.54,29.77,6250.0,29.78,29.86,29.54,29.77,6250.0
2017-01-17 09:40:00,29.77,29.99,29.71,29.84,46699.0,29.77,29.99,29.71,29.84,46699.0
2017-01-17 09:45:00,29.87,29.95,29.81,29.95,9572.0,29.87,29.95,29.81,29.95,9572.0
2017-01-17 09:50:00,29.95,30.2,29.92,30.17,59402.0,29.95,30.2,29.92,30.17,59402.0
2017-01-17 09:55:00,30.17,30.2,30.03,30.17,21550.0,30.17,30.2,30.03,30.17,21550.0
2017-01-17 10:00:00,30.18,30.18,29.94,29.95,23497.0,30.18,30.18,29.94,29.95,23497.0
2017-01-17 10:05:00,29.99,30.07,29.87,30.05,40707.0,29.99,30.07,29.87,30.05,40707.0
2017-01-17 10:10:00,30.05,30.05,29.94,30.02,19000.0,30.05,30.05,29.94,30.02,19000.0
2017-01-17 10:15:00,30.02,30.12,30.01,30.03,12989.0,30.02,30.12,30.01,30.03,12989.0
2017-01-17 10:20:00,29.98,30.02,29.78,29.81,14545.0,29.98,30.02,29.78,29.81,14545.0
2017-01-17 10:25:00,29.77,29.84,29.65,29.68,16415.0,29.77,29.84,29.65,29.68,16415.0
2017-01-17 10:30:00,29.73,29.91,29.69,29.91,11096.0,29.73,29.91,29.69,29.91,11096.0
2017-01-17 10:35:00,29.88,29.99,29.87,29.99,3800.0,29.88,29.99,29.87,29.99,3800.0
2017-01-17 10:40:00,30.0,30.19,29.99,30.18,14216.0,30.0,30.19,29.99,30.18,14216.0
2017-01-17 10:45:00,30.19,30.29,30.16,30.29,34451.0,30.19,30.29,30.16,30.29,34451.0
2017-01-17 10:50:00,30.28,30.5,30.27,30.44,47014.0,30.28,30.5,30.27,30.44,47014.0
2017-01-17 10:55:00,30.43,30.44,30.26,30.29,17130.0,30.43,30.44,30.26,30.29,17130.0
2017-01-17 11:00:00,30.27,30.4,30.25,30.39,20868.0,30.27,30.4,30.25,30.39,20868.0
2017-01-17 11:05:00,30.4,30.69,30.36,30.67,32388.0,30.4,30.69,30.36,30.67,32388.0
2017-01-17 11:10:00,30.61,30.86,30.57,30.79,53096.0,30.61,30.86,30.57,30.79,53096.0
2017-01-17 11:15:00,30.83,30.95,30.62,30.79,42958.0,30.83,30.95,30.62,30.79,42958.0
2017-01-17 11:20:00,30.74,31.08,30.71,30.82,61318.0,30.74,31.08,30.71,30.82,61318.0
2017-01-17 11:25:00,30.78,30.9,30.71,30.73,15051.0,30.78,30.9,30.71,30.73,15051.0
2017-01-17 11:30:00,30.73,30.74,30.54,30.58,17994.0,30.73,30.74,30.54,30.58,17994.0
2017-01-17 11:35:00,30.57,30.63,30.53,30.56,20250.0,30.57,30.63,30.53,30.56,20250.0
2017-01-17 11:40:00,30.56,30.8,30.56,30.58,12542.0,30.56,30.8,30.56,30.58,12542.0
2017-01-17 11:45:00,30.6,30.74,30.6,30.67,10273.0,30.6,30.74,30.6,30.67,10273.0
2017-01-17 11:50:00,30.61,30.67,30.61,30.63,4700.0,30.61,30.67,30.61,30.63,4700.0
2017-01-17 11:55:00,30.61,30.66,30.53,30.58,5976.0,30.61,30.66,30.53,30.58,5976.0
2017-01-17 12:00:00,30.56,30.6,30.55,30.56,2000.0,30.56,30.6,30.55,30.56,2000.0
2017-01-17 12:05:00,30.54,30.54,30.43,30.43,5227.0,30.54,30.54,30.43,30.43,5227.0
2017-01-17 12:10:00,30.44,30.46,30.31,30.39,6900.0,30.44,30.46,30.31,30.39,6900.0
2017-01-17 12:15:00,30.39,30.47,30.39,30.44,5600.0,30.39,30.47,30.39,30.44,5600.0
2017-01-17 12:20:00,30.41,30.46,30.39,30.44,3750.0,30.41,30.46,30.39,30.44,3750.0
2017-01-17 12:25:00,30.48,30.62,30.48,30.62,12050.0,30.48,30.62,30.48,30.62,12050.0
2017-01-17 12:30:00,30.72,30.73,30.62,30.68,11833.0,30.72,30.73,30.62,30.68,11833.0
2017-01-17 12:35:00,30.65,30.65,30.49,30.51,9188.0,30.65,30.65,30.49,30.51,9188.0
2017-01-17 12:40:00,30.51,30.59,30.48,30.57,17832.0,30.51,30.59,30.48,30.57,17832.0
2017-01-17 12:45:00,30.58,30.63,30.56,30.58,6500.0,30.58,30.63,30.56,30.58,6500.0
2017-01-17 12:50:00,30.59,30.59,30.51,30.54,3600.0,30.59,30.59,30.51,30.54,3600.0
2017-01-17 12:55:00,30.51,30.52,30.44,30.5,4200.0,30.51,30.52,30.44,30.5,4200.0
2017-01-17 13:00:00,30.48,30.52,30.48,30.52,4400.0,30.48,30.52,30.48,30.52,4400.0
2017-01-17 13:05:00,30.53,30.57,30.48,30.53,6266.0,30.53,30.57,30.48,30.53,6266.0
2017-01-17 13:10:00,30.52,30.58,30.52,30.52,8284.0,30.52,30.58,30.52,30.52,8284.0
2017-01-17 13:15:00,30.51,30.52,30.3,30.32,26871.0,30.51,30.52,30.3,30.32,26871.0
2017-01-17 13:20:00,30.31,30.33,30.27,30.31,25649.0,30.31,30.33,30.27,30.31,25649.0
2017-01-17 13:25:00,30.32,30.32,30.23,30.24,9154.0,30.32,30.32,30.23,30.24,9154.0
2017-01-17 13:30:00,30.25,30.31,30.25,30.27,7041.0,30.25,30.31,30.25,30.27,7041.0
2017-01-17 13:35:00,30.26,30.29,30.21,30.22,7001.0,30.26,30.29,30.21,30.22,7001.0
2017-01-17 13:40:00,30.23,30.23,30.15,30.2,22806.0,30.23,30.23,30.15,30.2,22806.0
2017-01-17 13:45:00,30.19,30.2,30.13,30.15,11128.0,30.19,30.2,30.13,30.15,11128.0
2017-01-17 13:50:00,30.16,30.16,30.07,30.12,5948.0,30.16,30.16,30.07,30.12,5948.0
2017-01-17 13:55:00,30.08,30.14,30.06,30.06,22536.0,30.08,30.14,30.06,30.06,22536.0
2017-01-17 14:00:00,30.05,30.08,30.02,30.04,8160.0,30.05,30.08,30.02,30.04,8160.0
2017-01-17 14:05:00,30.03,30.04,29.94,29.94,11217.0,30.03,30.04,29.94,29.94,11217.0
2017-01-17 14:10:00,29.94,30.04,29.92,30.0,17428.0,29.94,30.04,29.92,30.0,17428.0
2017-01-17 14:15:00,30.03,30.04,29.97,29.98,5350.0,30.03,30.04,29.97,29.98,5350.0
2017-01-17 14:20:00,29.97,29.98,29.9,29.93,7239.0,29.97,29.98,29.9,29.93,7239.0
2017-01-17 14:25:00,29.92,29.93,29.89,29.93,6652.0,29.92,29.93,29.89,29.93,6652.0
2017-01-17 14:30:00,29.91,29.97,29.9,29.97,8550.0,29.91,29.97,29.9,29.97,8550.0
2017-01-17 14:35:00,29.97,29.97,29.8,29.81,18175.0,29.97,29.97,29.8,29.81,18175.0
2017-01-17 14:40:00,29.79,29.87,29.73,29.85,8564.0,29.79,29.87,29.73,29.85,8564.0
2017-01-17 14:45:00,29.85,29.91,29.79,29.85,6100.0,29.85,29.91,29.79,29.85,6100.0
2017-01-17 14:50:00,29.88,29.88,29.79,29.79,5070.0,29.88,29.88,29.79,29.79,5070.0
2017-01-17 14:55:00,29.81,29.9,29.81,29.88,3200.0,29.81,29.9,29.81,29.88,3200.0
2017-01-17 15:00:00,29.88,29.88,29.81,29.83,4900.0,29.88,29.88,29.81,29.83,4900.0
2017-01-17 15:05:00,29.84,29.85,29.78,29.79,6510.0,29.84,29.85,29.78,29.79,6510.0
2017-01-17 15:10:00,29.8,29.87,29.8,29.85,7364.0,29.8,29.87,29.8,29.85,7364.0
2017-01-17 15:15:00,29.86,29.9,29.83,29.88,13353.0,29.86,29.9,29.83,29.88,13353.0
2017-01-17 15:20:00,29.9,29.9,29.85,29.85,7490.0,29.9,29.9,29.85,29.85,7490.0
2017-01-17 15:25:00,29.87,29.92,29.85,29.92,6417.0,29.87,29.92,29.85,29.92,6417.0
2017-01-17 15:30:00,29.9,30.02,29.9,29.98,25595.0,29.9,30.02,29.9,29.98,25595.0
2017-01-17 15:35:00,29.97,30.07,29.95,30.04,11174.0,29.97,30.07,29.95,30.04,11174.0
2017-01-17 15:40:00,30.03,30.06,29.98,30.02,15076.0,30.03,30.06,29.98,30.02,15076.0
2017-01-17 15:45:00,30.01,30.04,30.0,30.0,11140.0,30.01,30.04,30.0,30.0,11140.0
2017-01-17 15:50:00,29.99,30.05,29.98,30.05,25864.0,29.99,30.05,29.98,30.05,25864.0
2017-01-17 15:55:00,30.04,30.05,29.96,30.0,53366.0,30.04,30.05,29.96,30.0,53366.0
2017-01-18 09:30:00,30.03,30.38,29.52,29.6,12396.0,30.03,30.38,29.52,29.6,12396.0
2017-01-18 09:35:00,29.6,29.6,29.24,29.39,44179.0,29.6,29.6,29.24,29.39,44179.0
2017-01-18 09:40:00,29.43,29.46,29.1,29.21,34060.0,29.43,29.46,29.1,29.21,34060.0
2017-01-18 09:45:00,29.2,29.24,29.01,29.02,51084.0,29.2,29.24,29.01,29.02,51084.0
2017-01-18 09:50:00,29.0,29.11,28.9,29.03,27664.0,29.0,29.11,28.9,29.03,27664.0
2017-01-18 09:55:00,28.99,29.19,28.95,29.19,14000.0,28.99,29.19,28.95,29.19,14000.0
2017-01-18 10:00:00,29.13,29.33,29.11,29.31,16035.0,29.13,29.33,29.11,29.31,16035.0
2017-01-18 10:05:00,29.29,29.34,29.28,29.3,16850.0,29.29,29.34,29.28,29.3,16850.0
2017-01-18 10:10:00,29.33,29.39,29.21,29.29,16631.0,29.33,29.39,29.21,29.29,16631.0
2017-01-18 10:15:00,29.31,29.31,29.21,29.31,7250.0,29.31,29.31,29.21,29.31,7250.0
2017-01-18 10:20:00,29.27,29.41,29.26,29.4,6010.0,29.27,29.41,29.26,29.4,6010.0
2017-01-18 10:25:00,29.4,29.4,29.27,29.3,10450.0,29.4,29.4,29.27,29.3,10450.0
2017-01-18 10:30:00,29.32,29.33,29.21,29.24,34050.0,29.32,29.33,29.21,29.24,34050.0
2017-01-18 10:35:00,29.28,29.31,29.18,29.2,13229.0,29.28,29.31,29.18,29.2,13229.0
2017-01-18 10:40:00,29.18,29.21,29.1,29.1,9300.0,29.18,29.21,29.1,29.1,9300.0
2017-01-18 10:45:00,29.11,29.14,29.1,29.14,6058.0,29.11,29.14,29.1,29.14,6058.0
2017-01-18 10:50:00,29.13,29.2,29.13,29.2,4600.0,29.13,29.2,29.13,29.2,4600.0
2017-01-18 10:55:00,29.18,29.29,29.18,29.29,26312.0,29.18,29.29,29.18,29.29,26312.0
2017-01-18 11:00:00,29.31,29.36,29.28,29.28,6400.0,29.31,29.36,29.28,29.28,6400.0
2017-01-18 11:05:00,29.3,29.39,29.3,29.35,5300.0,29.3,29.39,29.3,29.35,5300.0
2017-01-18 11:10:00,29.36,29.5,29.35,29.44,13195.0,29.36,29.5,29.35,29.44,13195.0
2017-01-18 11:15:00,29.44,29.48,29.42,29.48,4700.0,29.44,29.48,29.42,29.48,4700.0
2017-01-18 11:20:00,29.46,29.61,29.46,29.61,12087.0,29.46,29.61,29.46,29.61,12087.0
2017-01-18 11:25:00,29.64,29.7,29.63,29.66,10900.0,29.64,29.7,29.63,29.66,10900.0
2017-01-18 11:30:00,29.67,29.81,29.65,29.71,28496.0,29.67,29.81,29.65,29.71,28496.0
2017-01-18 11:35:00,29.71,29.81,29.68,29.81,7521.0,29.71,29.81,29.68,29.81,7521.0
2017-01-18 11:40:00,29.75,29.8,29.72,29.8,7998.0,29.75,29.8,29.72,29.8,7998.0
2017-01-18 11:45:00,29.81,29.91,29.81,29.86,8102.0,29.81,29.91,29.81,29.86,8102.0
2017-01-18 11:50:00,29.86,29.93,29.84,29.91,6212.0,29.86,29.93,29.84,29.91,6212.0
2017-01-18 11:55:00,29.92,29.93,29.66,29.66,7200.0,29.92,29.93,29.66,29.66,7200.0
2017-01-18 12:00:00,29.67,29.81,29.67,29.76,5301.0,29.67,29.81,29.67,29.76,5301.0
2017-01-18 12:05:00,29.76,29.8,29.72,29.8,6500.0,29.76,29.8,29.72,29.8,6500.0
2017-01-18 12:10:00,29.81,29.83,29.77,29.81,4547.0,29.81,29.83,29.77,29.81,4547.0
2017-01-18 12:15:00,29.8,29.81,29.75,29.76,11625.0,29.8,29.81,29.75,29.76,11625.0
2017-01-18 12:20:00,29.78,29.8,29.64,29.64,20043.0,29.78,29.8,29.64,29.64,20043.0
2017-01-18 12:25:00,29.63,29.69,29.6,29.65,12033.0,29.63,29.69,29.6,29.65,12033.0
2017-01-18 12:30:00,29.68,29.73,29.61,29.61,9500.0,29.68,29.73,29.61,29.61,9500.0
2017-01-18 12:35:00,29.63,29.63,29.56,29.58,9708.0,29.63,29.63,29.56,29.58,9708.0
2017-01-18 12:40:00,29.57,29.58,29.57,29.57,1400.0,29.57,29.58,29.57,29.57,1400.0
2017-01-18 12:45:00,29.57,29.6,29.55,29.55,4600.0,29.57,29.6,29.55,29.55,4600.0
2017-01-18 12:50:00,29.56,29.57,29.54,29.56,4291.0,29.56,29.57,29.54,29.56,4291.0
2017-01-18 12:55:00,29.55,29.55,29.49,29.51,4847.0,29.55,29.55,29.49,29.51,4847.0
2017-01-18 13:00:00,29.51,29.51,29.48,29.49,1800.0,29.51,29.51,29.48,29.49,1800.0
2017-01-18 13:05:00,29.49,29.53,29.47,29.51,6735.0,29.49,29.53,29.47,29.51,6735.0
2017-01-18 13:10:00,29.51,29.52,29.49,29.51,4600.0,29.51,29.52,29.49,29.51,4600.0
2017-01-18 13:15:00,29.52,29.54,29.45,29.54,17290.0,29.52,29.54,29.45,29.54,17290.0
2017-01-18 13:20:00,29.54,29.6,29.5,29.58,20399.0,29.54,29.6,29.5,29.58,20399.0
2017-01-18 13:25:00,29.59,29.62,29.57,29.57,6700.0,29.59,29.62,29.57,29.57,6700.0
2017-01-18 13:30:00,29.58,29.6,29.58,29.6,1600.0,29.58,29.6,29.58,29.6,1600.0
2017-01-18 13:35:00,29.61,29.7,29.6,29.7,2550.0,29.61,29.7,29.6,29.7,2550.0
2017-01-18 13:40:00,29.7,29.77,29.69,29.76,7200.0,29.7,29.77,29.69,29.76,7200.0
2017-01-18 13:45:00,29.76,29.76,29.67,29.69,7675.0,29.76,29.76,29.67,29.69,7675.0
2017-01-18 13:50:00,29.7,29.77,29.68,29.77,4150.0,29.7,29.77,29.68,29.77,4150.0
2017-01-18 13:55:00,29.76,29.84,29.6,29.84,42973.0,29.76,29.84,29.6,29.84,42973.0
2017-01-18 14:00:00,29.84,29.92,29.84,29.84,10832.0,29.84,29.92,29.84,29.84,10832.0
2017-01-18 14:05:00,29.85,29.87,29.82,29.87,9220.0,29.85,29.87,29.82,29.87,9220.0
2017-01-18 14:10:00,29.85,29.85,29.78,29.78,6550.0,29.85,29.85,29.78,29.78,6550.0
2017-01-18 14:15:00,29.79,29.84,29.79,29.83,14804.0,29.79,29.84,29.79,29.83,14804.0
2017-01-18 14:20:00,29.83,29.91,29.82,29.9,10147.0,29.83,29.91,29.82,29.9,10147.0
2017-01-18 14:25:00,29.9,29.97,29.9,29.96,10871.0,29.9,29.97,29.9,29.96,10871.0
2017-01-18 14:30:00,29.97,30.18,29.97,30.18,24008.0,29.97,30.18,29.97,30.18,24008.0
2017-01-18 14:35:00,30.15,30.18,30.1,30.17,13037.0,30.15,30.18,30.1,30.17,13037.0
2017-01-18 14:40:00,30.18,30.21,30.1,30.11,17822.0,30.18,30.21,30.1,30.11,17822.0
2017-01-18 14:45:00,30.11,30.12,30.07,30.07,11455.0,30.11,30.12,30.07,30.07,11455.0
2017-01-18 14:50:00,30.07,30.09,30.06,30.09,12155.0,30.07,30.09,30.06,30.09,12155.0
2017-01-18 14:55:00,30.1,30.22,30.1,30.2,7905.0,30.1,30.22,30.1,30.2,7905.0
2017-01-18 15:00:00,30.18,30.21,30.18,30.19,8298.0,30.18,30.21,30.18,30.19,8298.0
2017-01-18 15:05:00,30.21,30.27,30.21,30.26,9392.0,30.21,30.27,30.21,30.26,9392.0
2017-01-18 15:10:00,30.27,30.27,30.24,30.27,10402.0,30.27,30.27,30.24,30.27,10402.0
2017-01-18 15:15:00,30.27,30.29,30.24,30.26,17889.0,30.27,30.29,30.24,30.26,17889.0
2017-01-18 15:20:00,30.27,30.28,30.23,30.27,18970.0,30.27,30.28,30.23,30.27,18970.0
2017-01-18 15:25:00,30.27,30.28,30.18,30.18,18510.0,30.27,30.28,30.18,30.18,18510.0
2017-01-18 15:30:00,30.2,30.21,30.14,30.14,18911.0,30.2,30.21,30.14,30.14,18911.0
2017-01-18 15:35:00,30.14,30.22,30.14,30.21,24316.0,30.14,30.22,30.14,30.21,24316.0
2017-01-18 15:40:00,30.21,30.29,30.2,30.26,31420.0,30.21,30.29,30.2,30.26,31420.0
2017-01-18 15:45:00,30.27,30.3,30.25,30.27,34355.0,30.27,30.3,30.25,30.27,34355.0
2017-01-18 15:50:00,30.28,30.34,30.27,30.29,79893.0,30.28,30.34,30.27,30.29,79893.0
2017-01-18 15:55:00,30.28,30.33,30.17,30.19,115839.0,30.28,30.33,30.17,30.19,115839.0
2017-01-19 09:30:00,29.5,29.77,29.42,29.74,20321.0,29.5,29.77,29.42,29.74,20321.0
2017-01-19 09:35:00,29.67,29.75,29.52,29.55,6277.0,29.67,29.75,29.52,29.55,6277.0
2017-01-19 09:40:00,29.52,29.54,29.33,29.44,25363.0,29.52,29.54,29.33,29.44,25363.0
2017-01-19 09:45:00,29.43,29.46,29.29,29.3,26849.0,29.43,29.46,29.29,29.3,26849.0
2017-01-19 09:50:00,29.33,29.39,29.11,29.34,41635.0,29.33,29.39,29.11,29.34,41635.0
2017-01-19 09:55:00,29.34,29.51,29.33,29.47,30869.0,29.34,29.51,29.33,29.47,30869.0
2017-01-19 10:00:00,29.5,29.51,29.4,29.48,10961.0,29.5,29.51,29.4,29.48,10961.0
2017-01-19 10:05:00,29.47,29.54,29.44,29.5,19683.0,29.47,29.54,29.44,29.5,19683.0
2017-01-19 10:10:00,29.53,29.75,29.5,29.7,21578.0,29.53,29.75,29.5,29.7,21578.0
2017-01-19 10:15:00,29.69,29.71,29.56,29.6,14712.0,29.69,29.71,29.56,29.6,14712.0
2017-01-19 10:20:00,29.53,29.55,29.41,29.44,3900.0,29.53,29.55,29.41,29.44,3900.0
2017-01-19 10:25:00,29.4,29.57,29.4,29.57,5226.0,29.4,29.57,29.4,29.57,5226.0
2017-01-19 10:30:00,29.57,29.57,29.47,29.48,37613.0,29.57,29.57,29.47,29.48,37613.0
2017-01-19 10:35:00,29.46,29.53,29.46,29.46,24939.0,29.46,29.53,29.46,29.46,24939.0
2017-01-19 10:40:00,29.46,29.54,29.45,29.47,2700.0,29.46,29.54,29.45,29.47,2700.0
2017-01-19 10:45:00,29.45,29.47,29.41,29.45,4457.0,29.45,29.47,29.41,29.45,4457.0
2017-01-19 10:50:00,29.43,29.45,29.38,29.45,11197.0,29.43,29.45,29.38,29.45,11197.0
2017-01-19 10:55:00,29.46,29.47,29.35,29.39,16751.0,29.46,29.47,29.35,29.39,16751.0
2017-01-19 11:00:00,29.35,29.45,29.35,29.42,31542.0,29.35,29.45,29.35,29.42,31542.0
2017-01-19 11:05:00,29.41,29.43,29.35,29.36,8507.0,29.41,29.43,29.35,29.36,8507.0
2017-01-19 11:10:00,29.39,29.46,29.36,29.45,4200.0,29.39,29.46,29.36,29.45,4200.0
2017-01-19 11:15:00,29.46,29.53,29.46,29.48,3000.0,29.46,29.53,29.46,29.48,3000.0
2017-01-19 11:20:00,29.47,29.47,29.37,29.42,5401.0,29.47,29.47,29.37,29.42,5401.0
2017-01-19 11:25:00,29.42,29.42,29.36,29.42,3500.0,29.42,29.42,29.36,29.42,3500.0
2017-01-19 11:30:00,29.4,29.4,29.37,29.37,1896.0,29.4,29.4,29.37,29.37,1896.0
2017-01-19 11:35:00,29.38,29.42,29.35,29.42,15727.0,29.38,29.42,29.35,29.42,15727.0
2017-01-19 11:40:00,29.43,29.47,29.42,29.43,4990.0,29.43,29.47,29.42,29.43,4990.0
2017-01-19 11:45:00,29.44,29.44,29.37,29.38,3900.0,29.44,29.44,29.37,29.38,3900.0
2017-01-19 11:50:00,29.42,29.42,29.35,29.36,8240.0,29.42,29.42,29.35,29.36,8240.0
2017-01-19 11:55:00,29.36,29.42,29.35,29.42,6317.0,29.36,29.42,29.35,29.42,6317.0
2017-01-19 12:00:00,29.45,29.45,29.35,29.42,4859.0,29.45,29.45,29.35,29.42,4859.0
2017-01-19 12:05:00,29.44,29.44,29.39,29.42,4300.0,29.44,29.44,29.39,29.42,4300.0
2017-01-19 12:10:00,29.41,29.44,29.39,29.44,3255.0,29.41,29.44,29.39,29.44,3255.0
2017-01-19 12:15:00,29.44,29.44,29.37,29.4,2499.0,29.44,29.44,29.37,29.4,2499.0
2017-01-19 12:20:00,29.39,29.4,29.24,29.25,15937.0,29.39,29.4,29.24,29.25,15937.0
2017-01-19 12:25:00,29.25,29.25,29.2,29.23,24029.0,29.25,29.25,29.2,29.23,24029.0
2017-01-19 12:30:00,29.2,29.27,29.18,29.24,7555.0,29.2,29.27,29.18,29.24,7555.0
2017-01-19 12:35:00,29.27,29.38,29.27,29.29,12550.0,29.27,29.38,29.27,29.29,12550.0
2017-01-19 12:40:00,29.32,29.34,29.3,29.3,1600.0,29.32,29.34,29.3,29.3,1600.0
2017-01-19 12:45:00,29.26,29.28,29.25,29.25,3500.0,29.26,29.28,29.25,29.25,3500.0
2017-01-19 12:50:00,29.22,29.22,29.18,29.22,10310.0,29.22,29.22,29.18,29.22,10310.0
2017-01-19 12:55:00,29.21,29.3,29.21,29.3,5330.0,29.21,29.3,29.21,29.3,5330.0
2017-01-19 13:00:00,29.28,29.28,29.25,29.26,5701.0,29.28,29.28,29.25,29.26,5701.0
2017-01-19 13:05:00,29.28,29.28,29.24,29.28,13437.0,29.28,29.28,29.24,29.28,13437.0
2017-01-19 13:10:00,29.28,29.29,29.21,29.22,4438.0,29.28,29.29,29.21,29.22,4438.0
2017-01-19 13:15:00,29.25,29.25,29.13,29.13,22161.0,29.25,29.25,29.13,29.13,22161.0
2017-01-19 13:20:00,29.13,29.13,29.06,29.09,14373.0,29.13,29.13,29.06,29.09,14373.0
2017-01-19 13:25:00,29.08,29.13,29.03,29.08,12550.0,29.08,29.13,29.03,29.08,12550.0
2017-01-19 13:30:00,29.08,29.12,29.05,29.12,4600.0,29.08,29.12,29.05,29.12,4600.0
2017-01-19 13:35:00,29.12,29.13,29.1,29.12,3965.0,29.12,29.13,29.1,29.12,3965.0
2017-01-19 13:40:00,29.1,29.19,29.09,29.11,9100.0,29.1,29.19,29.09,29.11,9100.0
2017-01-19 13:45:00,29.13,29.13,29.11,29.13,2323.0,29.13,29.13,29.11,29.13,2323.0
2017-01-19 13:50:00,29.14,29.17,29.08,29.16,8610.0,29.14,29.17,29.08,29.16,8610.0
2017-01-19 13:55:00,29.16,29.19,29.15,29.18,3774.0,29.16,29.19,29.15,29.18,3774.0
2017-01-19 14:00:00,29.18,29.21,29.15,29.21,11879.0,29.18,29.21,29.15,29.21,11879.0
2017-01-19 14:05:00,29.22,29.23,29.08,29.08,13400.0,29.22,29.23,29.08,29.08,13400.0
2017-01-19 14:10:00,29.11,29.12,29.0,29.03,45555.0,29.11,29.12,29.0,29.03,45555.0
2017-01-19 14:15:00,29.02,29.07,29.02,29.02,13340.0,29.02,29.07,29.02,29.02,13340.0
2017-01-19 14:20:00,29.03,29.1,28.99,29.1,39146.0,29.03,29.1,28.99,29.1,39146.0
2017-01-19 14:25:00,29.1,29.14,29.09,29.13,8452.0,29.1,29.14,29.09,29.13,8452.0
2017-01-19 14:30:00,29.14,29.16,29.1,29.16,8100.0,29.14,29.16,29.1,29.16,8100.0
2017-01-19 14:35:00,29.15,29.15,29.06,29.06,10664.0,29.15,29.15,29.06,29.06,10664.0
2017-01-19 14:40:00,29.07,29.08,29.02,29.04,35116.0,29.07,29.08,29.02,29.04,35116.0
2017-01-19 14:45:00,29.04,29.04,28.98,28.98,12884.0,29.04,29.04,28.98,28.98,12884.0
2017-01-19 14:50:00,29.0,29.0,28.89,28.95,32357.0,29.0,29.0,28.89,28.95,32357.0
2017-01-19 14:55:00,28.96,28.98,28.91,28.91,7581.0,28.96,28.98,28.91,28.91,7581.0
2017-01-19 15:00:00,28.93,28.96,28.91,28.95,16506.0,28.93,28.96,28.91,28.95,16506.0
2017-01-19 15:05:00,28.97,28.99,28.92,28.95,10973.0,28.97,28.99,28.92,28.95,10973.0
2017-01-19 15:10:00,28.95,29.0,28.95,29.0,4000.0,28.95,29.0,28.95,29.0,4000.0
2017-01-19 15:15:00,29.0,29.06,28.99,29.03,8440.0,29.0,29.06,28.99,29.03,8440.0
2017-01-19 15:20:00,29.04,29.06,29.0,29.03,12288.0,29.04,29.06,29.0,29.03,12288.0
2017-01-19 15:25:00,29.04,29.13,29.04,29.11,7646.0,29.04,29.13,29.04,29.11,7646.0
2017-01-19 15:30:00,29.1,29.16,29.08,29.15,21108.0,29.1,29.16,29.08,29.15,21108.0
2017-01-19 15:35:00,29.15,29.15,29.1,29.12,40860.0,29.15,29.15,29.1,29.12,40860.0
2017-01-19 15:40:00,29.12,29.16,29.1,29.14,28191.0,29.12,29.16,29.1,29.14,28191.0
2017-01-19 15:45:00,29.14,29.18,29.12,29.17,22601.0,29.14,29.18,29.12,29.17,22601.0
2017-01-19 15:50:00,29.16,29.19,29.07,29.17,46279.0,29.16,29.19,29.07,29.17,46279.0
2017-01-19 15:55:00,29.17,29.39,29.17,29.27,147655.0,29.17,29.39,29.17,29.27,147655.0
2017-01-20 09:30:00,29.22,29.34,29.0,29.29,17853.0,29.22,29.34,29.0,29.29,17853.0
2017-01-20 09:35:00,29.33,29.54,29.27,29.43,18404.0,29.33,29.54,29.27,29.43,18404.0
2017-01-20 09:40:00,29.45,29.46,29.31,29.38,9165.0,29.45,29.46,29.31,29.38,9165.0
2017-01-20 09:45:00,29.37,29.41,29.3,29.41,5200.0,29.37,29.41,29.3,29.41,5200.0
2017-01-20 09:50:00,29.41,29.41,29.35,29.38,5277.0,29.41,29.41,29.35,29.38,5277.0
2017-01-20 09:55:00,29.36,29.45,29.31,29.41,8595.0,29.36,29.45,29.31,29.41,8595.0
2017-01-20 10:00:00,29.41,29.43,29.35,29.43,1864.0,29.41,29.43,29.35,29.43,1864.0
2017-01-20 10:05:00,29.39,29.44,29.33,29.41,4500.0,29.39,29.44,29.33,29.41,4500.0
2017-01-20 10:10:00,29.36,29.48,29.36,29.46,4195.0,29.36,29.48,29.36,29.46,4195.0
2017-01-20 10:15:00,29.45,29.46,29.36,29.36,13887.0,29.45,29.46,29.36,29.36,13887.0
2017-01-20 10:20:00,29.38,29.4,29.25,29.31,13702.0,29.38,29.4,29.25,29.31,13702.0
2017-01-20 10:25:00,29.31,29.33,29.26,29.3,8671.0,29.31,29.33,29.26,29.3,8671.0
2017-01-20 10:30:00,29.3,29.35,29.3,29.32,9448.0,29.3,29.35,29.3,29.32,9448.0
2017-01-20 10:35:00,29.34,29.37,29.3,29.33,9900.0,29.34,29.37,29.3,29.33,9900.0
2017-01-20 10:40:00,29.34,29.35,29.31,29.31,3300.0,29.34,29.35,29.31,29.31,3300.0
2017-01-20 10:45:00,29.33,29.34,29.27,29.3,7200.0,29.33,29.34,29.27,29.3,7200.0
2017-01-20 10:50:00,29.27,29.33,29.27,29.27,3700.0,29.27,29.33,29.27,29.27,3700.0
2017-01-20 10:55:00,29.26,29.38,29.26,29.38,4300.0,29.26,29.38,29.26,29.38,4300.0
2017-01-20 11:00:00,29.4,29.4,29.34,29.35,25654.0,29.4,29.4,29.34,29.35,25654.0
2017-01-20 11:05:00,29.33,29.4,29.33,29.37,3400.0,29.33,29.4,29.33,29.37,3400.0
2017-01-20 11:10:00,29.34,29.41,29.33,29.39,14036.0,29.34,29.41,29.33,29.39,14036.0
2017-01-20 11:15:00,29.37,29.38,29.28,29.28,7950.0,29.37,29.38,29.28,29.28,7950.0
2017-01-20 11:20:00,29.3,29.31,29.24,29.24,4373.0,29.3,29.31,29.24,29.24,4373.0
2017-01-20 11:25:00,29.21,29.28,29.19,29.23,4377.0,29.21,29.28,29.19,29.23,4377.0
2017-01-20 11:30:00,29.22,29.27,29.17,29.27,2503.0,29.22,29.27,29.17,29.27,2503.0
2017-01-20 11:35:00,29.26,29.3,29.22,29.29,3189.0,29.26,29.3,29.22,29.29,3189.0
2017-01-20 11:40:00,29.28,29.33,29.25,29.32,2000.0,29.28,29.33,29.25,29.32,2000.0
2017-01-20 11:45:00,29.33,29.35,29.32,29.35,1495.0,29.33,29.35,29.32,29.35,1495.0
2017-01-20 11:50:00,29.34,29.38,29.3,29.37,13215.0,29.34,29.38,29.3,29.37,13215.0
2017-01-20 11:55:00,29.37,29.41,29.36,29.38,5300.0,29.37,29.41,29.36,29.38,5300.0
2017-01-20 12:00:00,29.39,29.45,29.36,29.39,11188.0,29.39,29.45,29.36,29.39,11188.0
2017-01-20 12:05:00,29.38,29.38,29.22,29.28,4255.0,29.38,29.38,29.22,29.28,4255.0
2017-01-20 12:10:00,29.23,29.27,29.21,29.22,2700.0,29.23,29.27,29.21,29.22,2700.0
2017-01-20 12:15:00,29.19,29.37,29.19,29.35,3523.0,29.19,29.37,29.19,29.35,3523.0
2017-01-20 12:20:00,29.36,29.44,29.31,29.34,5312.0,29.36,29.44,29.31,29.34,5312.0
2017-01-20 12:25:00,29.36,29.38,29.3,29.3,1376.0,29.36,29.38,29.3,29.3,1376.0
2017-01-20 12:30:00,29.28,29.28,29.17,29.24,5170.0,29.28,29.28,29.17,29.24,5170.0
2017-01-20 12:35:00,29.21,29.22,29.13,29.22,4779.0,29.21,29.22,29.13,29.22,4779.0
2017-01-20 12:40:00,29.23,29.28,29.2,29.21,5403.0,29.23,29.28,29.2,29.21,5403.0
2017-01-20 12:45:00,29.21,29.29,29.16,29.23,9500.0,29.21,29.29,29.16,29.23,9500.0
2017-01-20 12:50:00,29.26,29.29,29.19,29.29,5900.0,29.26,29.29,29.19,29.29,5900.0
2017-01-20 12:55:00,29.3,29.37,29.17,29.23,15506.0,29.3,29.37,29.17,29.23,15506.0
2017-01-20 13:00:00,29.24,29.29,29.24,29.27,2300.0,29.24,29.29,29.24,29.27,2300.0
2017-01-20 13:05:00,29.27,29.34,29.27,29.34,1100.0,29.27,29.34,29.27,29.34,1100.0
2017-01-20 13:10:00,29.35,29.36,29.31,29.36,2700.0,29.35,29.36,29.31,29.36,2700.0
2017-01-20 13:15:00,29.36,29.4,29.35,29.39,1120.0,29.36,29.4,29.35,29.39,1120.0
2017-01-20 13:20:00,29.36,29.43,29.36,29.42,2600.0,29.36,29.43,29.36,29.42,2600.0
2017-01-20 13:25:00,29.4,29.42,29.4,29.42,200.0,29.4,29.42,29.4,29.42,200.0
2017-01-20 13:30:00,29.43,29.46,29.41,29.42,2400.0,29.43,29.46,29.41,29.42,2400.0
2017-01-20 13:35:00,29.42,29.45,29.4,29.45,900.0,29.42,29.45,29.4,29.45,900.0
2017-01-20 13:40:00,29.42,29.47,29.37,29.43,4200.0,29.42,29.47,29.37,29.43,4200.0
2017-01-20 13:45:00,29.48,29.5,29.43,29.46,10452.0,29.48,29.5,29.43,29.46,10452.0
2017-01-20 13:50:00,29.46,29.47,29.45,29.46,1800.0,29.46,29.47,29.45,29.46,1800.0
2017-01-20 13:55:00,29.46,29.48,29.45,29.46,7200.0,29.46,29.48,29.45,29.46,7200.0
2017-01-20 14:00:00,29.45,29.47,29.44,29.47,2600.0,29.45,29.47,29.44,29.47,2600.0
2017-01-20 14:05:00,29.48,29.53,29.47,29.52,22505.0,29.48,29.53,29.47,29.52,22505.0
2017-01-20 14:10:00,29.53,29.58,29.53,29.55,10229.0,29.53,29.58,29.53,29.55,10229.0
2017-01-20 14:15:00,29.55,29.57,29.54,29.56,9176.0,29.55,29.57,29.54,29.56,9176.0
2017-01-20 14:20:00,29.55,29.55,29.45,29.45,12027.0,29.55,29.55,29.45,29.45,12027.0
2017-01-20 14:25:00,29.48,29.51,29.48,29.49,1800.0,29.48,29.51,29.48,29.49,1800.0
2017-01-20 14:30:00,29.48,29.54,29.48,29.54,3098.0,29.48,29.54,29.48,29.54,3098.0
2017-01-20 14:35:00,29.51,29.52,29.48,29.51,2100.0,29.51,29.52,29.48,29.51,2100.0
2017-01-20 14:40:00,29.49,29.6,29.49,29.55,8923.0,29.49,29.6,29.49,29.55,8923.0
2017-01-20 14:45:00,29.53,29.56,29.52,29.55,1800.0,29.53,29.56,29.52,29.55,1800.0
2017-01-20 14:50:00,29.54,29.59,29.54,29.54,2766.0,29.54,29.59,29.54,29.54,2766.0
2017-01-20 14:55:00,29.57,29.58,29.54,29.54,3200.0,29.57,29.58,29.54,29.54,3200.0
2017-01-20 15:00:00,29.55,29.61,29.55,29.6,11844.0,29.55,29.61,29.55,29.6,11844.0
2017-01-20 15:05:00,29.58,29.6,29.57,29.59,6942.0,29.58,29.6,29.57,29.59,6942.0
2017-01-20 15:10:00,29.58,29.6,29.55,29.55,9255.0,29.58,29.6,29.55,29.55,9255.0
2017-01-20 15:15:00,29.54,29.54,29.48,29.52,6035.0,29.54,29.54,29.48,29.52,6035.0
2017-01-20 15:20:00,29.51,29.53,29.48,29.48,8074.0,29.51,29.53,29.48,29.48,8074.0
2017-01-20 15:25:00,29.48,29.48,29.43,29.45,2841.0,29.48,29.48,29.43,29.45,2841.0
2017-01-20 15:30:00,29.44,29.46,29.42,29.46,6200.0,29.44,29.46,29.42,29.46,6200.0
2017-01-20 15:35:00,29.46,29.53,29.45,29.52,8467.0,29.46,29.53,29.45,29.52,8467.0
2017-01-20 15:40:00,29.52,29.54,29.51,29.52,10217.0,29.52,29.54,29.51,29.52,10217.0
2017-01-20 15:45:00,29.5,29.56,29.5,29.55,18273.0,29.5,29.56,29.5,29.55,18273.0
2017-01-20 15:50:00,29.55,29.58,29.49,29.52,27501.0,29.55,29.58,29.49,29.52,27501.0
2017-01-20 15:55:00,29.53,29.57,29.49,29.55,58974.0,29.53,29.57,29.49,29.55,58974.0
2017-01-23 09:30:00,29.46,29.49,29.32,29.32,10138.0,29.46,29.49,29.32,29.32,10138.0
2017-01-23 09:35:00,29.33,29.59,29.33,29.48,12295.0,29.33,29.59,29.33,29.48,12295.0
2017-01-23 09:40:00,29.51,29.62,29.42,29.42,9300.0,29.51,29.62,29.42,29.42,9300.0
2017-01-23 09:45:00,29.42,29.66,29.42,29.65,9636.0,29.42,29.66,29.42,29.65,9636.0
2017-01-23 09:50:00,29.62,29.77,29.54,29.77,34355.0,29.62,29.77,29.54,29.77,34355.0
2017-01-23 09:55:00,29.68,29.7,29.58,29.63,8432.0,29.68,29.7,29.58,29.63,8432.0
2017-01-23 10:00:00,29.63,29.66,29.62,29.66,5543.0,29.63,29.66,29.62,29.66,5543.0
2017-01-23 10:05:00,29.64,29.64,29.57,29.57,7649.0,29.64,29.64,29.57,29.57,7649.0
2017-01-23 10:10:00,29.56,29.58,29.47,29.47,5592.0,29.56,29.58,29.47,29.47,5592.0
2017-01-23 10:15:00,29.46,29.48,29.32,29.34,10555.0,29.46,29.48,29.32,29.34,10555.0
2017-01-23 10:20:00,29.32,29.34,29.24,29.33,10585.0,29.32,29.34,29.24,29.33,10585.0
2017-01-23 10:25:00,29.35,29.39,29.3,29.33,10100.0,29.35,29.39,29.3,29.33,10100.0
2017-01-23 10:30:00,29.31,29.32,29.16,29.27,19253.0,29.31,29.32,29.16,29.27,19253.0
2017-01-23 10:35:00,29.27,29.27,29.21,29.22,2200.0,29.27,29.27,29.21,29.22,2200.0
2017-01-23 10:40:00,29.26,29.34,29.26,29.34,10093.0,29.26,29.34,29.26,29.34,10093.0
2017-01-23 10:45:00,29.29,29.29,29.2,29.23,2700.0,29.29,29.29,29.2,29.23,2700.0
2017-01-23 10:50:00,29.2,29.23,29.18,29.19,5501.0,29.2,29.23,29.18,29.19,5501.0
2017-01-23 10:55:00,29.19,29.29,29.11,29.25,9601.0,29.19,29.29,29.11,29.25,9601.0
2017-01-23 11:00:00,29.26,29.31,29.24,29.29,2537.0,29.26,29.31,29.24,29.29,2537.0
2017-01-23 11:05:00,29.31,29.42,29.3,29.39,3800.0,29.31,29.42,29.3,29.39,3800.0
2017-01-23 11:10:00,29.4,29.4,29.29,29.37,8900.0,29.4,29.4,29.29,29.37,8900.0
2017-01-23 11:15:00,29.37,29.37,29.32,29.34,4897.0,29.37,29.37,29.32,29.34,4897.0
2017-01-23 11:20:00,29.34,29.36,29.31,29.32,2900.0,29.34,29.36,29.31,29.32,2900.0
2017-01-23 11:25:00,29.33,29.34,29.31,29.33,2600.0,29.33,29.34,29.31,29.33,2600.0
2017-01-23 11:30:00,29.33,29.35,29.29,29.3,4200.0,29.33,29.35,29.29,29.3,4200.0
2017-01-23 11:35:00,29.32,29.32,29.22,29.22,5893.0,29.32,29.32,29.22,29.22,5893.0
2017-01-23 11:40:00,29.22,29.3,29.21,29.3,14200.0,29.22,29.3,29.21,29.3,14200.0
2017-01-23 11:45:00,29.3,29.33,29.24,29.27,4000.0,29.3,29.33,29.24,29.27,4000.0
2017-01-23 11:50:00,29.22,29.24,29.17,29.21,3600.0,29.22,29.24,29.17,29.21,3600.0
2017-01-23 11:55:00,29.24,29.45,29.22,29.34,20879.0,29.24,29.45,29.22,29.34,20879.0
2017-01-23 12:00:00,29.33,29.45,29.29,29.35,10475.0,29.33,29.45,29.29,29.35,10475.0
2017-01-23 12:05:00,29.39,29.48,29.32,29.33,16854.0,29.39,29.48,29.32,29.33,16854.0
2017-01-23 12:10:00,29.33,29.33,29.25,29.25,5309.0,29.33,29.33,29.25,29.25,5309.0
2017-01-23 12:15:00,29.24,29.28,29.22,29.22,4200.0,29.24,29.28,29.22,29.22,4200.0
2017-01-23 12:20:00,29.25,29.29,29.22,29.28,4551.0,29.25,29.29,29.22,29.28,4551.0
2017-01-23 12:25:00,29.26,29.27,29.2,29.21,3865.0,29.26,29.27,29.2,29.21,3865.0
2017-01-23 12:30:00,29.26,29.29,29.22,29.23,5620.0,29.26,29.29,29.22,29.23,5620.0
2017-01-23 12:35:00,29.23,29.23,29.13,29.16,4270.0,29.23,29.23,29.13,29.16,4270.0
2017-01-23 12:40:00,29.18,29.23,29.15,29.21,2428.0,29.18,29.23,29.15,29.21,2428.0
2017-01-23 12:45:00,29.2,29.21,29.18,29.18,1600.0,29.2,29.21,29.18,29.18,1600.0
2017-01-23 12:50:00,29.17,29.18,29.15,29.18,11400.0,29.17,29.18,29.15,29.18,11400.0
2017-01-23 12:55:00,29.15,29.17,29.12,29.15,3100.0,29.15,29.17,29.12,29.15,3100.0
2017-01-23 13:00:00,29.16,29.24,29.15,29.22,11200.0,29.16,29.24,29.15,29.22,11200.0
2017-01-23 13:05:00,29.18,29.22,29.15,29.17,12119.0,29.18,29.22,29.15,29.17,12119.0
2017-01-23 13:10:00,29.16,29.17,29.15,29.15,1288.0,29.16,29.17,29.15,29.15,1288.0
2017-01-23 13:15:00,29.15,29.16,29.14,29.14,6050.0,29.15,29.16,29.14,29.14,6050.0
2017-01-23 13:20:00,29.16,29.17,29.11,29.12,8050.0,29.16,29.17,29.11,29.12,8050.0
2017-01-23 13:25:00,29.11,29.15,29.04,29.05,13724.0,29.11,29.15,29.04,29.05,13724.0
2017-01-23 13:30:00,29.08,29.12,29.03,29.07,5975.0,29.08,29.12,29.03,29.07,5975.0
2017-01-23 13:35:00,29.09,29.15,29.08,29.12,8560.0,29.09,29.15,29.08,29.12,8560.0
2017-01-23 13:40:00,29.14,29.14,29.08,29.1,7202.0,29.14,29.14,29.08,29.1,7202.0
2017-01-23 13:45:00,29.1,29.1,29.07,29.08,30700.0,29.1,29.1,29.07,29.08,30700.0
2017-01-23 13:50:00,29.07,29.07,29.02,29.05,4500.0,29.07,29.07,29.02,29.05,4500.0
2017-01-23 13:55:00,29.02,29.03,28.97,28.97,6950.0,29.02,29.03,28.97,28.97,6950.0
2017-01-23 14:00:00,28.98,29.0,28.92,28.95,7621.0,28.98,29.0,28.92,28.95,7621.0
2017-01-23 14:05:00,28.94,28.95,28.89,28.89,8078.0,28.94,28.95,28.89,28.89,8078.0
2017-01-23 14:10:00,28.89,28.91,28.85,28.89,8323.0,28.89,28.91,28.85,28.89,8323.0
2017-01-23 14:15:00,28.88,28.89,28.83,28.89,4905.0,28.88,28.89,28.83,28.89,4905.0
2017-01-23 14:20:00,28.9,28.92,28.87,28.88,5925.0,28.9,28.92,28.87,28.88,5925.0
2017-01-23 14:25:00,28.86,28.86,28.8,28.84,9835.0,28.86,28.86,28.8,28.84,9835.0
2017-01-23 14:30:00,28.83,28.85,28.8,28.83,4490.0,28.83,28.85,28.8,28.83,4490.0
2017-01-23 14:35:00,28.81,28.86,28.81,28.85,8311.0,28.81,28.86,28.81,28.85,8311.0
2017-01-23 14:40:00,28.84,28.84,28.77,28.82,9859.0,28.84,28.84,28.77,28.82,9859.0
2017-01-23 14:45:00,28.83,28.87,28.81,28.84,24616.0,28.83,28.87,28.81,28.84,24616.0
2017-01-23 14:50:00,28.85,28.88,28.83,28.83,9846.0,28.85,28.88,28.83,28.83,9846.0
2017-01-23 14:55:00,28.83,28.9,28.82,28.88,4465.0,28.83,28.9,28.82,28.88,4465.0
2017-01-23 15:00:00,28.89,28.91,28.88,28.91,4700.0,28.89,28.91,28.88,28.91,4700.0
2017-01-23 15:05:00,28.9,28.9,28.87,28.89,8226.0,28.9,28.9,28.87,28.89,8226.0
2017-01-23 15:10:00,28.89,28.93,28.88,28.88,4000.0,28.89,28.93,28.88,28.88,4000.0
2017-01-23 15:15:00,28.9,28.91,28.88,28.88,5207.0,28.9,28.91,28.88,28.88,5207.0
2017-01-23 15:20:00,28.88,28.94,28.88,28.94,8805.0,28.88,28.94,28.88,28.94,8805.0
2017-01-23 15:25:00,28.95,28.95,28.92,28.93,4172.0,28.95,28.95,28.92,28.93,4172.0
2017-01-23 15:30:00,28.93,28.93,28.9,28.9,7606.0,28.93,28.93,28.9,28.9,7606.0
2017-01-23 15:35:00,28.9,28.95,28.9,28.94,8967.0,28.9,28.95,28.9,28.94,8967.0
2017-01-23 15:40:00,28.93,28.94,28.88,28.9,20956.0,28.93,28.94,28.88,28.9,20956.0
2017-01-23 15:45:00,28.89,28.9,28.88,28.89,10139.0,28.89,28.9,28.88,28.89,10139.0
2017-01-23 15:50:00,28.88,28.89,28.82,28.82,24094.0,28.88,28.89,28.82,28.82,24094.0
2017-01-23 15:55:00,28.81,28.84,28.8,28.82,49495.0,28.81,28.84,28.8,28.82,49495.0
2017-01-24 09:30:00,28.99,29.14,28.89,29.06,7300.0,28.99,29.14,28.89,29.06,7300.0
2017-01-24 09:35:00,29.11,29.11,28.89,28.92,11443.0,29.11,29.11,28.89,28.92,11443.0
2017-01-24 09:40:00,28.92,29.05,28.85,28.93,7204.0,28.92,29.05,28.85,28.93,7204.0
2017-01-24 09:45:00,29.03,29.12,28.84,29.01,18240.0,29.03,29.12,28.84,29.01,18240.0
2017-01-24 09:50:00,29.0,29.01,28.9,29.0,9586.0,29.0,29.01,28.9,29.0,9586.0
2017-01-24 09:55:00,29.01,29.05,28.93,28.93,27700.0,29.01,29.05,28.93,28.93,27700.0
2017-01-24 10:00:00,28.98,28.98,28.83,28.91,8210.0,28.98,28.98,28.83,28.91,8210.0
2017-01-24 10:05:00,28.91,28.91,28.83,28.86,5100.0,28.91,28.91,28.83,28.86,5100.0
2017-01-24 10:10:00,28.83,28.89,28.75,28.75,25588.0,28.83,28.89,28.75,28.75,25588.0
2017-01-24 10:15:00,28.79,28.79,28.58,28.7,30605.0,28.79,28.79,28.58,28.7,30605.0
2017-01-24 10:20:00,28.71,28.72,28.56,28.57,37532.0,28.71,28.72,28.56,28.57,37532.0
2017-01-24 10:25:00,28.63,28.72,28.59,28.72,5971.0,28.63,28.72,28.59,28.72,5971.0
2017-01-24 10:30:00,28.7,28.8,28.7,28.8,11799.0,28.7,28.8,28.7,28.8,11799.0
2017-01-24 10:35:00,28.79,28.8,28.68,28.68,4109.0,28.79,28.8,28.68,28.68,4109.0
2017-01-24 10:40:00,28.66,28.68,28.63,28.63,4600.0,28.66,28.68,28.63,28.63,4600.0
2017-01-24 10:45:00,28.62,28.64,28.54,28.56,13475.0,28.62,28.64,28.54,28.56,13475.0
2017-01-24 10:50:00,28.53,28.59,28.5,28.51,7950.0,28.53,28.59,28.5,28.51,7950.0
2017-01-24 10:55:00,28.55,28.6,28.55,28.55,2800.0,28.55,28.6,28.55,28.55,2800.0
2017-01-24 11:00:00,28.57,28.63,28.57,28.62,3599.0,28.57,28.63,28.57,28.62,3599.0
2017-01-24 11:05:00,28.64,28.7,28.61,28.61,40205.0,28.64,28.7,28.61,28.61,40205.0
2017-01-24 11:10:00,28.62,28.64,28.57,28.59,20400.0,28.62,28.64,28.57,28.59,20400.0
2017-01-24 11:15:00,28.61,28.64,28.53,28.62,12100.0,28.61,28.64,28.53,28.62,12100.0
2017-01-24 11:20:00,28.62,28.64,28.59,28.61,5892.0,28.62,28.64,28.59,28.61,5892.0
2017-01-24 11:25:00,28.63,28.64,28.5,28.52,9468.0,28.63,28.64,28.5,28.52,9468.0
2017-01-24 11:30:00,28.53,28.53,28.46,28.49,18425.0,28.53,28.53,28.46,28.49,18425.0
2017-01-24 11:35:00,28.5,28.55,28.49,28.53,8571.0,28.5,28.55,28.49,28.53,8571.0
2017-01-24 11:40:00,28.56,28.58,28.53,28.56,8631.0,28.56,28.58,28.53,28.56,8631.0
2017-01-24 11:45:00,28.57,28.62,28.55,28.59,8073.0,28.57,28.62,28.55,28.59,8073.0
2017-01-24 11:50:00,28.59,28.63,28.56,28.56,6004.0,28.59,28.63,28.56,28.56,6004.0
2017-01-24 11:55:00,28.59,28.59,28.44,28.49,14380.0,28.59,28.59,28.44,28.49,14380.0
2017-01-24 12:00:00,28.51,28.55,28.49,28.52,1800.0,28.51,28.55,28.49,28.52,1800.0
2017-01-24 12:05:00,28.55,28.62,28.55,28.57,2600.0,28.55,28.62,28.55,28.57,2600.0
2017-01-24 12:10:00,28.59,28.75,28.59,28.75,10604.0,28.59,28.75,28.59,28.75,10604.0
2017-01-24 12:15:00,28.74,28.79,28.71,28.73,8231.0,28.74,28.79,28.71,28.73,8231.0
2017-01-24 12:20:00,28.74,28.74,28.6,28.61,13192.0,28.74,28.74,28.6,28.61,13192.0
2017-01-24 12:25:00,28.62,28.62,28.57,28.6,7913.0,28.62,28.62,28.57,28.6,7913.0
2017-01-24 12:30:00,28.59,28.6,28.52,28.55,4526.0,28.59,28.6,28.52,28.55,4526.0
2017-01-24 12:35:00,28.55,28.57,28.53,28.53,2600.0,28.55,28.57,28.53,28.53,2600.0
2017-01-24 12:40:00,28.55,28.57,28.51,28.52,5191.0,28.55,28.57,28.51,28.52,5191.0
2017-01-24 12:45:00,28.53,28.6,28.51,28.55,7064.0,28.53,28.6,28.51,28.55,7064.0
2017-01-24 12:50:00,28.58,28.59,28.57,28.57,2100.0,28.58,28.59,28.57,28.57,2100.0
2017-01-24 12:55:00,28.55,28.56,28.46,28.48,16671.0,28.55,28.56,28.46,28.48,16671.0
2017-01-24 13:00:00,28.49,28.58,28.49,28.54,15400.0,28.49,28.58,28.49,28.54,15400.0
2017-01-24 13:05:00,28.57,28.64,28.56,28.59,16347.0,28.57,28.64,28.56,28.59,16347.0
2017-01-24 13:10:00,28.58,28.6,28.56,28.56,2200.0,28.58,28.6,28.56,28.56,2200.0
2017-01-24 13:15:00,28.56,28.6,28.52,28.52,30313.0,28.56,28.6,28.52,28.52,30313.0
2017-01-24 13:20:00,28.51,28.55,28.48,28.5,31478.0,28.51,28.55,28.48,28.5,31478.0
2017-01-24 13:25:00,28.49,28.5,28.39,28.44,16410.0,28.49,28.5,28.39,28.44,16410.0
2017-01-24 13:30:00,28.43,28.56,28.43,28.53,19164.0,28.43,28.56,28.43,28.53,19164.0
2017-01-24 13:35:00,28.53,28.56,28.48,28.52,6234.0,28.53,28.56,28.48,28.52,6234.0
2017-01-24 13:40:00,28.5,28.54,28.49,28.51,4300.0,28.5,28.54,28.49,28.51,4300.0
2017-01-24 13:45:00,28.51,28.56,28.51,28.54,5907.0,28.51,28.56,28.51,28.54,5907.0
2017-01-24 13:50:00,28.53,28.58,28.47,28.51,47175.0,28.53,28.58,28.47,28.51,47175.0
2017-01-24 13:55:00,28.53,28.54,28.47,28.48,8039.0,28.53,28.54,28.47,28.48,8039.0
2017-01-24 14:00:00,28.48,28.52,28.47,28.52,10039.0,28.48,28.52,28.47,28.52,10039.0
2017-01-24 14:05:00,28.51,28.53,28.5,28.52,3197.0,28.51,28.53,28.5,28.52,3197.0
2017-01-24 14:10:00,28.48,28.48,28.44,28.45,10937.0,28.48,28.48,28.44,28.45,10937.0
2017-01-24 14:15:00,28.46,28.47,28.38,28.4,56217.0,28.46,28.47,28.38,28.4,56217.0
2017-01-24 14:20:00,28.4,28.41,28.33,28.34,8015.0,28.4,28.41,28.33,28.34,8015.0
2017-01-24 14:25:00,28.35,28.35,28.14,28.16,49557.0,28.35,28.35,28.14,28.16,49557.0
2017-01-24 14:30:00,28.16,28.23,28.14,28.16,25836.0,28.16,28.23,28.14,28.16,25836.0
2017-01-24 14:35:00,28.16,28.16,28.08,28.14,29924.0,28.16,28.16,28.08,28.14,29924.0
2017-01-24 14:40:00,28.14,28.18,28.12,28.16,14706.0,28.14,28.18,28.12,28.16,14706.0
2017-01-24 14:45:00,28.16,28.2,28.15,28.18,17680.0,28.16,28.2,28.15,28.18,17680.0
2017-01-24 14:50:00,28.17,28.22,28.12,28.21,48633.0,28.17,28.22,28.12,28.21,48633.0
2017-01-24 14:55:00,28.22,28.22,28.14,28.16,44650.0,28.22,28.22,28.14,28.16,44650.0
2017-01-24 15:00:00,28.17,28.25,28.16,28.24,50502.0,28.17,28.25,28.16,28.24,50502.0
2017-01-24 15:05:00,28.25,28.25,28.18,28.23,22966.0,28.25,28.25,28.18,28.23,22966.0
2017-01-24 15:10:00,28.23,28.25,28.22,28.24,23364.0,28.23,28.25,28.22,28.24,23364.0
2017-01-24 15:15:00,28.23,28.25,28.18,28.18,22582.0,28.23,28.25,28.18,28.18,22582.0
2017-01-24 15:20:00,28.18,28.18,28.14,28.16,14880.0,28.18,28.18,28.14,28.16,14880.0
2017-01-24 15:25:00,28.17,28.18,28.12,28.14,12396.0,28.17,28.18,28.12,28.14,12396.0
2017-01-24 15:30:00,28.15,28.17,28.14,28.14,15915.0,28.15,28.17,28.14,28.14,15915.0
2017-01-24 15:35:00,28.14,28.18,28.13,28.16,24332.0,28.14,28.18,28.13,28.16,24332.0
2017-01-24 15:40:00,28.16,28.22,28.13,28.14,48984.0,28.16,28.22,28.13,28.14,48984.0
2017-01-24 15:45:00,28.14,28.17,28.12,28.13,31883.0,28.14,28.17,28.12,28.13,31883.0
2017-01-24 15:50:00,28.14,28.17,28.1,28.13,36260.0,28.14,28.17,28.1,28.13,36260.0
2017-01-24 15:55:00,28.13,28.15,28.1,28.12,62126.0,28.13,28.15,28.1,28.12,62126.0
2017-01-25 09:30:00,28.29,28.84,28.25,28.82,66507.0,28.29,28.84,28.25,28.82,66507.0
2017-01-25 09:35:00,28.83,29.09,28.7,28.85,107940.0,28.83,29.09,28.7,28.85,107940.0
2017-01-25 09:40:00,28.95,28.97,28.63,28.7,35299.0,28.95,28.97,28.63,28.7,35299.0
2017-01-25 09:45:00,28.75,28.75,28.57,28.7,33377.0,28.75,28.75,28.57,28.7,33377.0
2017-01-25 09:50:00,28.72,28.81,28.64,28.66,34882.0,28.72,28.81,28.64,28.66,34882.0
2017-01-25 09:55:00,28.64,28.68,28.5,28.5,20995.0,28.64,28.68,28.5,28.5,20995.0
2017-01-25 10:00:00,28.51,28.69,28.51,28.56,30785.0,28.51,28.69,28.51,28.56,30785.0
2017-01-25 10:05:00,28.58,28.62,28.52,28.62,47680.0,28.58,28.62,28.52,28.62,47680.0
2017-01-25 10:10:00,28.62,28.63,28.51,28.56,15187.0,28.62,28.63,28.51,28.56,15187.0
2017-01-25 10:15:00,28.57,28.58,28.44,28.44,14175.0,28.57,28.58,28.44,28.44,14175.0
2017-01-25 10:20:00,28.45,28.53,28.42,28.42,22237.0,28.45,28.53,28.42,28.42,22237.0
2017-01-25 10:25:00,28.43,28.45,28.38,28.4,21368.0,28.43,28.45,28.38,28.4,21368.0
2017-01-25 10:30:00,28.39,28.53,28.39,28.42,35373.0,28.39,28.53,28.39,28.42,35373.0
2017-01-25 10:35:00,28.42,28.52,28.42,28.52,18381.0,28.42,28.52,28.42,28.52,18381.0
2017-01-25 10:40:00,28.53,28.68,28.53,28.68,14800.0,28.53,28.68,28.53,28.68,14800.0
2017-01-25 10:45:00,28.68,28.75,28.58,28.61,33071.0,28.68,28.75,28.58,28.61,33071.0
2017-01-25 10:50:00,28.61,28.69,28.59,28.67,35385.0,28.61,28.69,28.59,28.67,35385.0
2017-01-25 10:55:00,28.67,28.67,28.56,28.6,20546.0,28.67,28.67,28.56,28.6,20546.0
2017-01-25 11:00:00,28.62,28.73,28.56,28.7,29248.0,28.62,28.73,28.56,28.7,29248.0
2017-01-25 11:05:00,28.74,28.82,28.71,28.73,49370.0,28.74,28.82,28.71,28.73,49370.0
2017-01-25 11:10:00,28.73,28.73,28.56,28.64,145164.0,28.73,28.73,28.56,28.64,145164.0
2017-01-25 11:15:00,28.65,28.79,28.65,28.77,68884.0,28.65,28.79,28.65,28.77,68884.0
2017-01-25 11:20:00,28.77,28.8,28.73,28.8,21476.0,28.77,28.8,28.73,28.8,21476.0
2017-01-25 11:25:00,28.8,28.83,28.71,28.8,40155.0,28.8,28.83,28.71,28.8,40155.0
2017-01-25 11:30:00,28.8,28.85,28.64,28.73,41905.0,28.8,28.85,28.64,28.73,41905.0
2017-01-25 11:35:00,28.73,28.73,28.65,28.7,8500.0,28.73,28.73,28.65,28.7,8500.0
2017-01-25 11:40:00,28.71,28.73,28.66,28.66,9307.0,28.71,28.73,28.66,28.66,9307.0
2017-01-25 11:45:00,28.68,28.68,28.62,28.65,2575.0,28.68,28.68,28.62,28.65,2575.0
2017-01-25 11:50:00,28.65,28.65,28.56,28.58,7550.0,28.65,28.65,28.56,28.58,7550.0
2017-01-25 11:55:00,28.58,28.59,28.42,28.43,16200.0,28.58,28.59,28.42,28.43,16200.0
2017-01-25 12:00:00,28.43,28.44,28.36,28.36,5169.0,28.43,28.44,28.36,28.36,5169.0
2017-01-25 12:05:00,28.39,28.39,28.35,28.36,6734.0,28.39,28.39,28.35,28.36,6734.0
2017-01-25 12:10:00,28.36,28.4,28.31,28.37,9299.0,28.36,28.4,28.31,28.37,9299.0
2017-01-25 12:15:00,28.38,28.39,28.35,28.37,7096.0,28.38,28.39,28.35,28.37,7096.0
2017-01-25 12:20:00,28.39,28.39,28.32,28.33,11424.0,28.39,28.39,28.32,28.33,11424.0
2017-01-25 12:25:00,28.35,28.35,28.32,28.32,2100.0,28.35,28.35,28.32,28.32,2100.0
2017-01-25 12:30:00,28.32,28.33,28.29,28.32,13143.0,28.32,28.33,28.29,28.32,13143.0
2017-01-25 12:35:00,28.33,28.35,28.31,28.34,6700.0,28.33,28.35,28.31,28.34,6700.0
2017-01-25 12:40:00,28.35,28.35,28.32,28.35,16685.0,28.35,28.35,28.32,28.35,16685.0
2017-01-25 12:45:00,28.35,28.35,28.31,28.32,25060.0,28.35,28.35,28.31,28.32,25060.0
2017-01-25 12:50:00,28.33,28.39,28.32,28.39,12872.0,28.33,28.39,28.32,28.39,12872.0
2017-01-25 12:55:00,28.38,28.5,28.36,28.5,7760.0,28.38,28.5,28.36,28.5,7760.0
2017-01-25 13:00:00,28.5,28.55,28.49,28.53,7723.0,28.5,28.55,28.49,28.53,7723.0
2017-01-25 13:05:00,28.52,28.53,28.49,28.53,7233.0,28.52,28.53,28.49,28.53,7233.0
2017-01-25 13:10:00,28.52,28.53,28.48,28.51,6129.0,28.52,28.53,28.48,28.51,6129.0
2017-01-25 13:15:00,28.51,28.51,28.43,28.43,8889.0,28.51,28.51,28.43,28.43,8889.0
2017-01-25 13:20:00,28.43,28.45,28.4,28.42,4625.0,28.43,28.45,28.4,28.42,4625.0
2017-01-25 13:25:00,28.42,28.42,28.31,28.33,9503.0,28.42,28.42,28.31,28.33,9503.0
2017-01-25 13:30:00,28.34,28.35,28.31,28.33,4539.0,28.34,28.35,28.31,28.33,4539.0
2017-01-25 13:35:00,28.33,28.48,28.33,28.48,16007.0,28.33,28.48,28.33,28.48,16007.0
2017-01-25 13:40:00,28.47,28.49,28.39,28.46,16418.0,28.47,28.49,28.39,28.46,16418.0
2017-01-25 13:45:00,28.47,28.5,28.44,28.5,3742.0,28.47,28.5,28.44,28.5,3742.0
2017-01-25 13:50:00,28.49,28.52,28.48,28.5,4100.0,28.49,28.52,28.48,28.5,4100.0
2017-01-25 13:55:00,28.51,28.55,28.5,28.53,15885.0,28.51,28.55,28.5,28.53,15885.0
2017-01-25 14:00:00,28.54,28.54,28.5,28.51,5240.0,28.54,28.54,28.5,28.51,5240.0
2017-01-25 14:05:00,28.51,28.54,28.51,28.53,4025.0,28.51,28.54,28.51,28.53,4025.0
2017-01-25 14:10:00,28.53,28.54,28.52,28.52,2887.0,28.53,28.54,28.52,28.52,2887.0
2017-01-25 14:15:00,28.53,28.54,28.46,28.46,8366.0,28.53,28.54,28.46,28.46,8366.0
2017-01-25 14:20:00,28.49,28.49,28.41,28.44,8110.0,28.49,28.49,28.41,28.44,8110.0
2017-01-25 14:25:00,28.41,28.44,28.37,28.37,10127.0,28.41,28.44,28.37,28.37,10127.0
2017-01-25 14:30:00,28.37,28.37,28.34,28.35,4779.0,28.37,28.37,28.34,28.35,4779.0
2017-01-25 14:35:00,28.36,28.4,28.3,28.32,21321.0,28.36,28.4,28.3,28.32,21321.0
2017-01-25 14:40:00,28.31,28.34,28.26,28.26,6326.0,28.31,28.34,28.26,28.26,6326.0
2017-01-25 14:45:00,28.26,28.3,28.25,28.26,52593.0,28.26,28.3,28.25,28.26,52593.0
2017-01-25 14:50:00,28.27,28.27,28.25,28.26,8620.0,28.27,28.27,28.25,28.26,8620.0
2017-01-25 14:55:00,28.26,28.35,28.25,28.35,13091.0,28.26,28.35,28.25,28.35,13091.0
2017-01-25 15:00:00,28.36,28.42,28.35,28.41,10850.0,28.36,28.42,28.35,28.41,10850.0
2017-01-25 15:05:00,28.4,28.42,28.39,28.42,8594.0,28.4,28.42,28.39,28.42,8594.0
2017-01-25 15:10:00,28.42,28.42,28.39,28.39,26395.0,28.42,28.42,28.39,28.39,26395.0
2017-01-25 15:15:00,28.38,28.38,28.3,28.31,17731.0,28.38,28.38,28.3,28.31,17731.0
2017-01-25 15:20:00,28.32,28.38,28.32,28.32,10575.0,28.32,28.38,28.32,28.32,10575.0
2017-01-25 15:25:00,28.34,28.34,28.29,28.3,20706.0,28.34,28.34,28.29,28.3,20706.0
2017-01-25 15:30:00,28.3,28.3,28.24,28.27,35008.0,28.3,28.3,28.24,28.27,35008.0
2017-01-25 15:35:00,28.27,28.3,28.24,28.27,34307.0,28.27,28.3,28.24,28.27,34307.0
2017-01-25 15:40:00,28.26,28.29,28.26,28.27,21995.0,28.26,28.29,28.26,28.27,21995.0
2017-01-25 15:45:00,28.28,28.3,28.25,28.26,40484.0,28.28,28.3,28.25,28.26,40484.0
2017-01-25 15:50:00,28.25,28.32,28.25,28.26,56468.0,28.25,28.32,28.25,28.26,56468.0
2017-01-25 15:55:00,28.27,28.27,28.17,28.23,109732.0,28.27,28.27,28.17,28.23,109732.0
2017-01-26 09:30:00,28.28,28.41,28.08,28.34,32334.0,28.28,28.41,28.08,28.34,32334.0
2017-01-26 09:35:00,28.42,28.5,28.41,28.46,15650.0,28.42,28.5,28.41,28.46,15650.0
2017-01-26 09:40:00,28.43,28.43,28.22,28.31,4850.0,28.43,28.43,28.22,28.31,4850.0
2017-01-26 09:45:00,28.32,28.37,28.26,28.26,8823.0,28.32,28.37,28.26,28.26,8823.0
2017-01-26 09:50:00,28.33,28.35,28.23,28.28,12390.0,28.33,28.35,28.23,28.28,12390.0
2017-01-26 09:55:00,28.27,28.33,28.16,28.26,11677.0,28.27,28.33,28.16,28.26,11677.0
2017-01-26 10:00:00,28.2,28.27,28.14,28.24,17305.0,28.2,28.27,28.14,28.24,17305.0
2017-01-26 10:05:00,28.25,28.3,28.16,28.25,15997.0,28.25,28.3,28.16,28.25,15997.0
2017-01-26 10:10:00,28.25,28.26,28.04,28.04,10566.0,28.25,28.26,28.04,28.04,10566.0
2017-01-26 10:15:00,28.04,28.04,27.84,27.88,37644.0,28.04,28.04,27.84,27.88,37644.0
2017-01-26 10:20:00,27.86,27.88,27.72,27.74,25238.0,27.86,27.88,27.72,27.74,25238.0
2017-01-26 10:25:00,27.73,27.77,27.63,27.72,29032.0,27.73,27.77,27.63,27.72,29032.0
2017-01-26 10:30:00,27.71,27.77,27.71,27.73,20431.0,27.71,27.77,27.71,27.73,20431.0
2017-01-26 10:35:00,27.72,27.73,27.68,27.7,26812.0,27.72,27.73,27.68,27.7,26812.0
2017-01-26 10:40:00,27.7,27.73,27.62,27.71,34320.0,27.7,27.73,27.62,27.71,34320.0
2017-01-26 10:45:00,27.69,27.76,27.6,27.64,29210.0,27.69,27.76,27.6,27.64,29210.0
2017-01-26 10:50:00,27.64,27.69,27.59,27.68,24188.0,27.64,27.69,27.59,27.68,24188.0
2017-01-26 10:55:00,27.68,27.68,27.51,27.6,19075.0,27.68,27.68,27.51,27.6,19075.0
2017-01-26 11:00:00,27.57,27.6,27.54,27.54,6841.0,27.57,27.6,27.54,27.54,6841.0
2017-01-26 11:05:00,27.54,27.54,27.33,27.33,47102.0,27.54,27.54,27.33,27.33,47102.0
2017-01-26 11:10:00,27.3,27.34,27.2,27.26,40023.0,27.3,27.34,27.2,27.26,40023.0
2017-01-26 11:15:00,27.27,27.41,27.27,27.37,49001.0,27.27,27.41,27.27,27.37,49001.0
2017-01-26 11:20:00,27.36,27.37,27.25,27.27,13840.0,27.36,27.37,27.25,27.27,13840.0
2017-01-26 11:25:00,27.29,27.29,27.23,27.25,24165.0,27.29,27.29,27.23,27.25,24165.0
2017-01-26 11:30:00,27.25,27.3,27.15,27.19,38649.0,27.25,27.3,27.15,27.19,38649.0
2017-01-26 11:35:00,27.16,27.24,27.12,27.19,34800.0,27.16,27.24,27.12,27.19,34800.0
2017-01-26 11:40:00,27.22,27.28,27.21,27.24,12566.0,27.22,27.28,27.21,27.24,12566.0
2017-01-26 11:45:00,27.25,27.27,27.16,27.17,29812.0,27.25,27.27,27.16,27.17,29812.0
2017-01-26 11:50:00,27.16,27.16,27.02,27.14,30189.0,27.16,27.16,27.02,27.14,30189.0
2017-01-26 11:55:00,27.17,27.28,27.17,27.2,12000.0,27.17,27.28,27.17,27.2,12000.0
2017-01-26 12:00:00,27.2,27.21,27.14,27.19,13456.0,27.2,27.21,27.14,27.19,13456.0
2017-01-26 12:05:00,27.19,27.19,27.12,27.14,8553.0,27.19,27.19,27.12,27.14,8553.0
2017-01-26 12:10:00,27.14,27.17,27.1,27.17,20206.0,27.14,27.17,27.1,27.17,20206.0
2017-01-26 12:15:00,27.16,27.19,27.13,27.19,8322.0,27.16,27.19,27.13,27.19,8322.0
2017-01-26 12:20:00,27.19,27.19,27.12,27.12,9804.0,27.19,27.19,27.12,27.12,9804.0
2017-01-26 12:25:00,27.1,27.13,27.04,27.08,24679.0,27.1,27.13,27.04,27.08,24679.0
2017-01-26 12:30:00,27.08,27.12,27.07,27.11,10960.0,27.08,27.12,27.07,27.11,10960.0
2017-01-26 12:35:00,27.1,27.17,27.07,27.17,31190.0,27.1,27.17,27.07,27.17,31190.0
2017-01-26 12:40:00,27.16,27.16,27.11,27.15,18465.0,27.16,27.16,27.11,27.15,18465.0
2017-01-26 12:45:00,27.14,27.14,27.08,27.12,11059.0,27.14,27.14,27.08,27.12,11059.0
2017-01-26 12:50:00,27.09,27.19,27.09,27.1,15883.0,27.09,27.19,27.09,27.1,15883.0
2017-01-26 12:55:00,27.09,27.09,27.05,27.06,4700.0,27.09,27.09,27.05,27.06,4700.0
2017-01-26 13:00:00,27.05,27.07,26.92,26.95,91610.0,27.05,27.07,26.92,26.95,91610.0
2017-01-26 13:05:00,26.96,27.01,26.96,27.01,10905.0,26.96,27.01,26.96,27.01,10905.0
2017-01-26 13:10:00,27.0,27.04,26.97,26.98,16196.0,27.0,27.04,26.97,26.98,16196.0
2017-01-26 13:15:00,26.97,26.97,26.84,26.86,32744.0,26.97,26.97,26.84,26.86,32744.0
2017-01-26 13:20:00,26.87,26.98,26.85,26.96,38127.0,26.87,26.98,26.85,26.96,38127.0
2017-01-26 13:25:00,26.96,27.01,26.94,26.99,13529.0,26.96,27.01,26.94,26.99,13529.0
2017-01-26 13:30:00,27.0,27.12,26.98,27.12,24502.0,27.0,27.12,26.98,27.12,24502.0
2017-01-26 13:35:00,27.12,27.15,27.11,27.14,24966.0,27.12,27.15,27.11,27.14,24966.0
2017-01-26 13:40:00,27.14,27.2,27.14,27.16,20887.0,27.14,27.2,27.14,27.16,20887.0
2017-01-26 13:45:00,27.15,27.2,27.14,27.15,16750.0,27.15,27.2,27.14,27.15,16750.0
2017-01-26 13:50:00,27.14,27.22,27.07,27.21,30545.0,27.14,27.22,27.07,27.21,30545.0
2017-01-26 13:55:00,27.21,27.24,27.2,27.24,22042.0,27.21,27.24,27.2,27.24,22042.0
2017-01-26 14:00:00,27.24,27.29,27.23,27.28,32394.0,27.24,27.29,27.23,27.28,32394.0
2017-01-26 14:05:00,27.27,27.41,27.27,27.41,42213.0,27.27,27.41,27.27,27.41,42213.0
2017-01-26 14:10:00,27.42,27.44,27.39,27.41,29770.0,27.42,27.44,27.39,27.41,29770.0
2017-01-26 14:15:00,27.4,27.41,27.32,27.32,23273.0,27.4,27.41,27.32,27.32,23273.0
2017-01-26 14:20:00,27.32,27.33,27.31,27.32,16415.0,27.32,27.33,27.31,27.32,16415.0
2017-01-26 14:25:00,27.33,27.4,27.32,27.39,22013.0,27.33,27.4,27.32,27.39,22013.0
2017-01-26 14:30:00,27.39,27.53,27.39,27.52,54003.0,27.39,27.53,27.39,27.52,54003.0
2017-01-26 14:35:00,27.53,27.58,27.51,27.56,23175.0,27.53,27.58,27.51,27.56,23175.0
2017-01-26 14:40:00,27.55,27.55,27.49,27.5,20569.0,27.55,27.55,27.49,27.5,20569.0
2017-01-26 14:45:00,27.5,27.52,27.43,27.43,27411.0,27.5,27.52,27.43,27.43,27411.0
2017-01-26 14:50:00,27.43,27.56,27.41,27.53,76633.0,27.43,27.56,27.41,27.53,76633.0
2017-01-26 14:55:00,27.54,27.56,27.41,27.44,23067.0,27.54,27.56,27.41,27.44,23067.0
2017-01-26 15:00:00,27.46,27.46,27.29,27.42,77154.0,27.46,27.46,27.29,27.42,77154.0
2017-01-26 15:05:00,27.42,27.44,27.39,27.39,27577.0,27.42,27.44,27.39,27.39,27577.0
2017-01-26 15:10:00,27.39,27.4,27.26,27.27,14362.0,27.39,27.4,27.26,27.27,14362.0
2017-01-26 15:15:00,27.26,27.29,27.26,27.28,20277.0,27.26,27.29,27.26,27.28,20277.0
2017-01-26 15:20:00,27.28,27.29,27.26,27.27,16500.0,27.28,27.29,27.26,27.27,16500.0
2017-01-26 15:25:00,27.26,27.27,27.23,27.25,40556.0,27.26,27.27,27.23,27.25,40556.0
2017-01-26 15:30:00,27.25,27.26,27.24,27.26,42850.0,27.25,27.26,27.24,27.26,42850.0
2017-01-26 15:35:00,27.26,27.27,27.17,27.19,58946.0,27.26,27.27,27.17,27.19,58946.0
2017-01-26 15:40:00,27.18,27.19,27.08,27.14,70331.0,27.18,27.19,27.08,27.14,70331.0
2017-01-26 15:45:00,27.14,27.17,27.14,27.15,71025.0,27.14,27.17,27.14,27.15,71025.0
2017-01-26 15:50:00,27.15,27.2,27.15,27.17,96829.0,27.15,27.2,27.15,27.17,96829.0
2017-01-26 15:55:00,27.17,27.18,27.07,27.1,161698.0,27.17,27.18,27.07,27.1,161698.0
2017-01-27 09:30:00,27.08,27.4,27.08,27.38,19303.0,27.08,27.4,27.08,27.38,19303.0
2017-01-27 09:35:00,27.31,27.37,26.94,27.0,23365.0,27.31,27.37,26.94,27.0,23365.0
2017-01-27 09:40:00,27.0,27.03,26.88,26.98,32359.0,27.0,27.03,26.88,26.98,32359.0
2017-01-27 09:45:00,26.97,26.97,26.67,26.7,33621.0,26.97,26.97,26.67,26.7,33621.0
2017-01-27 09:50:00,26.7,26.76,26.59,26.69,49293.0,26.7,26.76,26.59,26.69,49293.0
2017-01-27 09:55:00,26.67,26.67,26.57,26.62,31913.0,26.67,26.67,26.57,26.62,31913.0
2017-01-27 10:00:00,26.62,26.75,26.6,26.71,23525.0,26.62,26.75,26.6,26.71,23525.0
2017-01-27 10:05:00,26.69,26.8,26.69,26.69,11907.0,26.69,26.8,26.69,26.69,11907.0
2017-01-27 10:10:00,26.76,26.77,26.65,26.67,15601.0,26.76,26.77,26.65,26.67,15601.0
2017-01-27 10:15:00,26.66,26.66,26.41,26.5,22625.0,26.66,26.66,26.41,26.5,22625.0
2017-01-27 10:20:00,26.49,26.57,26.45,26.47,67555.0,26.49,26.57,26.45,26.47,67555.0
2017-01-27 10:25:00,26.48,26.52,26.42,26.43,22949.0,26.48,26.52,26.42,26.43,22949.0
2017-01-27 10:30:00,26.43,26.58,26.43,26.5,34098.0,26.43,26.58,26.43,26.5,34098.0
2017-01-27 10:35:00,26.53,26.73,26.52,26.65,36154.0,26.53,26.73,26.52,26.65,36154.0
2017-01-27 10:40:00,26.66,26.66,26.52,26.57,27016.0,26.66,26.66,26.52,26.57,27016.0
2017-01-27 10:45:00,26.57,26.57,26.35,26.35,19286.0,26.57,26.57,26.35,26.35,19286.0
2017-01-27 10:50:00,26.37,26.48,26.35,26.35,62060.0,26.37,26.48,26.35,26.35,62060.0
2017-01-27 10:55:00,26.37,26.37,26.12,26.18,37396.0,26.37,26.37,26.12,26.18,37396.0
2017-01-27 11:00:00,26.15,26.24,26.12,26.23,23701.0,26.15,26.24,26.12,26.23,23701.0
2017-01-27 11:05:00,26.25,26.25,26.05,26.05,46204.0,26.25,26.25,26.05,26.05,46204.0
2017-01-27 11:10:00,26.07,26.24,26.04,26.17,19912.0,26.07,26.24,26.04,26.17,19912.0
2017-01-27 11:15:00,26.2,26.2,26.07,26.08,9210.0,26.2,26.2,26.07,26.08,9210.0
2017-01-27 11:20:00,26.08,26.09,25.9,25.9,54160.0,26.08,26.09,25.9,25.9,54160.0
2017-01-27 11:25:00,25.9,26.03,25.84,26.0,45911.0,25.9,26.03,25.84,26.0,45911.0
2017-01-27 11:30:00,26.0,26.03,25.93,25.99,25887.0,26.0,26.03,25.93,25.99,25887.0
2017-01-27 11:35:00,25.99,26.11,25.98,26.02,20827.0,25.99,26.11,25.98,26.02,20827.0
2017-01-27 11:40:00,25.98,26.0,25.9,25.94,15499.0,25.98,26.0,25.9,25.94,15499.0
2017-01-27 11:45:00,25.94,25.97,25.91,25.93,15407.0,25.94,25.97,25.91,25.93,15407.0
2017-01-27 11:50:00,25.94,25.95,25.81,25.82,25400.0,25.94,25.95,25.81,25.82,25400.0
2017-01-27 11:55:00,25.81,26.0,25.81,25.92,38884.0,25.81,26.0,25.81,25.92,38884.0
2017-01-27 12:00:00,25.93,26.08,25.93,26.08,20229.0,25.93,26.08,25.93,26.08,20229.0
2017-01-27 12:05:00,26.07,26.1,25.96,25.96,16591.0,26.07,26.1,25.96,25.96,16591.0
2017-01-27 12:10:00,25.95,26.0,25.95,25.97,9469.0,25.95,26.0,25.95,25.97,9469.0
2017-01-27 12:15:00,25.97,25.99,25.85,25.85,13030.0,25.97,25.99,25.85,25.85,13030.0
2017-01-27 12:20:00,25.84,25.88,25.79,25.79,26819.0,25.84,25.88,25.79,25.79,26819.0
2017-01-27 12:25:00,25.83,25.92,25.81,25.85,53836.0,25.83,25.92,25.81,25.85,53836.0
2017-01-27 12:30:00,25.87,25.89,25.78,25.79,19728.0,25.87,25.89,25.78,25.79,19728.0
2017-01-27 12:35:00,25.79,26.0,25.77,25.95,29130.0,25.79,26.0,25.77,25.95,29130.0
2017-01-27 12:40:00,25.95,25.98,25.86,25.87,14018.0,25.95,25.98,25.86,25.87,14018.0
2017-01-27 12:45:00,25.83,25.91,25.83,25.88,21051.0,25.83,25.91,25.83,25.88,21051.0
2017-01-27 12:50:00,25.89,25.97,25.83,25.85,20247.0,25.89,25.97,25.83,25.85,20247.0
2017-01-27 12:55:00,25.85,25.87,25.83,25.83,10197.0,25.85,25.87,25.83,25.83,10197.0
2017-01-27 13:00:00,25.83,25.85,25.78,25.79,17146.0,25.83,25.85,25.78,25.79,17146.0
2017-01-27 13:05:00,25.8,25.81,25.77,25.77,30932.0,25.8,25.81,25.77,25.77,30932.0
2017-01-27 13:10:00,25.77,25.77,25.69,25.69,31088.0,25.77,25.77,25.69,25.69,31088.0
2017-01-27 13:15:00,25.69,25.71,25.61,25.69,31735.0,25.69,25.71,25.61,25.69,31735.0
2017-01-27 13:20:00,25.69,25.69,25.64,25.67,26114.0,25.69,25.69,25.64,25.67,26114.0
2017-01-27 13:25:00,25.69,25.77,25.65,25.77,16836.0,25.69,25.77,25.65,25.77,16836.0
2017-01-27 13:30:00,25.79,25.93,25.79,25.92,17775.0,25.79,25.93,25.79,25.92,17775.0
2017-01-27 13:35:00,25.93,26.12,25.9,26.12,43649.0,25.93,26.12,25.9,26.12,43649.0
2017-01-27 13:40:00,26.11,26.11,26.03,26.05,14993.0,26.11,26.11,26.03,26.05,14993.0
2017-01-27 13:45:00,26.04,26.11,26.04,26.04,9500.0,26.04,26.11,26.04,26.04,9500.0
2017-01-27 13:50:00,26.05,26.07,26.01,26.07,6887.0,26.05,26.07,26.01,26.07,6887.0
2017-01-27 13:55:00,26.06,26.06,26.01,26.01,7680.0,26.06,26.06,26.01,26.01,7680.0
2017-01-27 14:00:00,26.02,26.03,25.96,26.0,9468.0,26.02,26.03,25.96,26.0,9468.0
2017-01-27 14:05:00,25.99,26.0,25.95,26.0,5678.0,25.99,26.0,25.95,26.0,5678.0
2017-01-27 14:10:00,26.02,26.02,25.94,25.94,10003.0,26.02,26.02,25.94,25.94,10003.0
2017-01-27 14:15:00,25.95,26.0,25.94,25.94,11100.0,25.95,26.0,25.94,25.94,11100.0
2017-01-27 14:20:00,25.94,26.01,25.94,26.01,16411.0,25.94,26.01,25.94,26.01,16411.0
2017-01-27 14:25:00,26.02,26.07,25.95,25.99,27491.0,26.02,26.07,25.95,25.99,27491.0
2017-01-27 14:30:00,25.99,25.99,25.87,25.97,16642.0,25.99,25.99,25.87,25.97,16642.0
2017-01-27 14:35:00,25.99,26.01,25.96,25.98,7100.0,25.99,26.01,25.96,25.98,7100.0
2017-01-27 14:40:00,26.0,26.06,25.98,26.03,8922.0,26.0,26.06,25.98,26.03,8922.0
2017-01-27 14:45:00,26.02,26.08,26.02,26.05,8914.0,26.02,26.08,26.02,26.05,8914.0
2017-01-27 14:50:00,26.04,26.05,26.01,26.04,7514.0,26.04,26.05,26.01,26.04,7514.0
2017-01-27 14:55:00,26.03,26.07,26.01,26.02,13399.0,26.03,26.07,26.01,26.02,13399.0
2017-01-27 15:00:00,26.02,26.02,25.99,26.01,14358.0,26.02,26.02,25.99,26.01,14358.0
2017-01-27 15:05:00,26.01,26.02,25.95,26.0,26073.0,26.01,26.02,25.95,26.0,26073.0
2017-01-27 15:10:00,25.99,26.02,25.96,26.01,7028.0,25.99,26.02,25.96,26.01,7028.0
2017-01-27 15:15:00,26.0,26.04,26.0,26.04,12405.0,26.0,26.04,26.0,26.04,12405.0
2017-01-27 15:20:00,26.03,26.06,26.01,26.03,17794.0,26.03,26.06,26.01,26.03,17794.0
2017-01-27 15:25:00,26.03,26.05,26.01,26.01,27007.0,26.03,26.05,26.01,26.01,27007.0
2017-01-27 15:30:00,26.01,26.03,26.0,26.01,20876.0,26.01,26.03,26.0,26.01,20876.0
2017-01-27 15:35:00,26.0,26.11,26.0,26.09,40905.0,26.0,26.11,26.0,26.09,40905.0
2017-01-27 15:40:00,26.08,26.09,26.04,26.08,23638.0,26.08,26.09,26.04,26.08,23638.0
2017-01-27 15:45:00,26.09,26.11,26.05,26.08,37446.0,26.09,26.11,26.05,26.08,37446.0
2017-01-27 15:50:00,26.07,26.07,26.02,26.02,46831.0,26.07,26.07,26.02,26.02,46831.0
2017-01-27 15:55:00,26.03,26.11,26.02,26.08,61551.0,26.03,26.11,26.02,26.08,61551.0
2017-01-30 09:30:00,25.9,25.98,25.61,25.83,33916.0,25.9,25.98,25.61,25.83,33916.0
2017-01-30 09:35:00,25.79,26.13,25.72,25.99,25837.0,25.79,26.13,25.72,25.99,25837.0
2017-01-30 09:40:00,25.9,25.9,25.6,25.61,39179.0,25.9,25.9,25.6,25.61,39179.0
2017-01-30 09:45:00,25.6,25.65,25.44,25.54,18243.0,25.6,25.65,25.44,25.54,18243.0
2017-01-30 09:50:00,25.53,25.64,25.45,25.52,18040.0,25.53,25.64,25.45,25.52,18040.0
2017-01-30 09:55:00,25.56,25.68,25.54,25.66,8655.0,25.56,25.68,25.54,25.66,8655.0
2017-01-30 10:00:00,25.64,25.68,25.55,25.6,34338.0,25.64,25.68,25.55,25.6,34338.0
2017-01-30 10:05:00,25.62,25.65,25.48,25.5,21667.0,25.62,25.65,25.48,25.5,21667.0
2017-01-30 10:10:00,25.54,25.54,25.29,25.36,58492.0,25.54,25.54,25.29,25.36,58492.0
2017-01-30 10:15:00,25.36,25.41,25.33,25.33,33499.0,25.36,25.41,25.33,25.33,33499.0
2017-01-30 10:20:00,25.34,25.62,25.31,25.62,19887.0,25.34,25.62,25.31,25.62,19887.0
2017-01-30 10:25:00,25.58,25.62,25.53,25.56,18865.0,25.58,25.62,25.53,25.56,18865.0
2017-01-30 10:30:00,25.57,25.62,25.56,25.62,6999.0,25.57,25.62,25.56,25.62,6999.0
2017-01-30 10:35:00,25.57,25.65,25.52,25.55,25537.0,25.57,25.65,25.52,25.55,25537.0
2017-01-30 10:40:00,25.54,25.59,25.5,25.54,17879.0,25.54,25.59,25.5,25.54,17879.0
2017-01-30 10:45:00,25.52,25.55,25.46,25.47,45867.0,25.52,25.55,25.46,25.47,45867.0
2017-01-30 10:50:00,25.47,25.55,25.42,25.52,32931.0,25.47,25.55,25.42,25.52,32931.0
2017-01-30 10:55:00,25.51,25.57,25.48,25.56,19300.0,25.51,25.57,25.48,25.56,19300.0
2017-01-30 11:00:00,25.55,25.69,25.54,25.69,6600.0,25.55,25.69,25.54,25.69,6600.0
2017-01-30 11:05:00,25.7,25.72,25.64,25.67,12412.0,25.7,25.72,25.64,25.67,12412.0
2017-01-30 11:10:00,25.68,25.76,25.68,25.73,24370.0,25.68,25.76,25.68,25.73,24370.0
2017-01-30 11:15:00,25.75,25.78,25.73,25.76,34157.0,25.75,25.78,25.73,25.76,34157.0
2017-01-30 11:20:00,25.76,25.76,25.67,25.68,17858.0,25.76,25.76,25.67,25.68,17858.0
2017-01-30 11:25:00,25.69,25.78,25.64,25.69,14014.0,25.69,25.78,25.64,25.69,14014.0
2017-01-30 11:30:00,25.71,25.75,25.68,25.71,7935.0,25.71,25.75,25.68,25.71,7935.0
2017-01-30 11:35:00,25.74,25.79,25.7,25.76,8262.0,25.74,25.79,25.7,25.76,8262.0
2017-01-30 11:40:00,25.74,25.79,25.72,25.74,24920.0,25.74,25.79,25.72,25.74,24920.0
2017-01-30 11:45:00,25.75,25.9,25.75,25.87,30118.0,25.75,25.9,25.75,25.87,30118.0
2017-01-30 11:50:00,25.88,25.93,25.85,25.9,4649.0,25.88,25.93,25.85,25.9,4649.0
2017-01-30 11:55:00,25.89,26.01,25.89,26.01,11505.0,25.89,26.01,25.89,26.01,11505.0
2017-01-30 12:00:00,26.01,26.02,25.94,25.95,10467.0,26.01,26.02,25.94,25.95,10467.0
2017-01-30 12:05:00,25.93,26.06,25.93,26.0,16698.0,25.93,26.06,25.93,26.0,16698.0
2017-01-30 12:10:00,26.0,26.01,25.88,25.91,24472.0,26.0,26.01,25.88,25.91,24472.0
2017-01-30 12:15:00,25.92,26.13,25.91,25.99,51444.0,25.92,26.13,25.91,25.99,51444.0
2017-01-30 12:20:00,25.98,26.03,25.9,26.03,11790.0,25.98,26.03,25.9,26.03,11790.0
2017-01-30 12:25:00,26.04,26.07,25.96,25.97,26822.0,26.04,26.07,25.96,25.97,26822.0
2017-01-30 12:30:00,25.97,25.97,25.92,25.96,10028.0,25.97,25.97,25.92,25.96,10028.0
2017-01-30 12:35:00,25.96,25.99,25.92,25.97,30813.0,25.96,25.99,25.92,25.97,30813.0
2017-01-30 12:40:00,25.97,26.01,25.93,25.97,20600.0,25.97,26.01,25.93,25.97,20600.0
2017-01-30 12:45:00,25.97,26.03,25.9,25.98,54153.0,25.97,26.03,25.9,25.98,54153.0
2017-01-30 12:50:00,26.0,26.07,25.93,26.04,44377.0,26.0,26.07,25.93,26.04,44377.0
2017-01-30 12:55:00,26.01,26.04,25.99,26.02,5585.0,26.01,26.04,25.99,26.02,5585.0
2017-01-30 13:00:00,26.02,26.04,25.98,26.01,10077.0,26.02,26.04,25.98,26.01,10077.0
2017-01-30 13:05:00,25.99,26.06,25.97,26.06,11358.0,25.99,26.06,25.97,26.06,11358.0
2017-01-30 13:10:00,26.05,26.08,26.0,26.03,14834.0,26.05,26.08,26.0,26.03,14834.0
2017-01-30 13:15:00,26.02,26.04,25.98,26.01,17297.0,26.02,26.04,25.98,26.01,17297.0
2017-01-30 13:20:00,26.01,26.03,26.0,26.02,7527.0,26.01,26.03,26.0,26.02,7527.0
2017-01-30 13:25:00,26.04,26.1,26.03,26.06,6114.0,26.04,26.1,26.03,26.06,6114.0
2017-01-30 13:30:00,26.05,26.05,26.01,26.02,8208.0,26.05,26.05,26.01,26.02,8208.0
2017-01-30 13:35:00,26.05,26.05,25.99,26.01,10500.0,26.05,26.05,25.99,26.01,10500.0
2017-01-30 13:40:00,26.01,26.13,26.0,26.11,10571.0,26.01,26.13,26.0,26.11,10571.0
2017-01-30 13:45:00,26.11,26.21,26.1,26.18,39588.0,26.11,26.21,26.1,26.18,39588.0
2017-01-30 13:50:00,26.19,26.19,26.1,26.11,29661.0,26.19,26.19,26.1,26.11,29661.0
2017-01-30 13:55:00,26.12,26.14,26.09,26.14,8200.0,26.12,26.14,26.09,26.14,8200.0
2017-01-30 14:00:00,26.14,26.21,26.12,26.21,12471.0,26.14,26.21,26.12,26.21,12471.0
2017-01-30 14:05:00,26.21,26.24,26.19,26.21,17484.0,26.21,26.24,26.19,26.21,17484.0
2017-01-30 14:10:00,26.21,26.3,26.16,26.3,16430.0,26.21,26.3,26.16,26.3,16430.0
2017-01-30 14:15:00,26.27,26.32,26.25,26.3,7565.0,26.27,26.32,26.25,26.3,7565.0
2017-01-30 14:20:00,26.31,26.38,26.28,26.35,25615.0,26.31,26.38,26.28,26.35,25615.0
2017-01-30 14:25:00,26.36,26.45,26.35,26.35,54138.0,26.36,26.45,26.35,26.35,54138.0
2017-01-30 14:30:00,26.35,26.42,26.35,26.39,26467.0,26.35,26.42,26.35,26.39,26467.0
2017-01-30 14:35:00,26.39,26.42,26.37,26.38,21183.0,26.39,26.42,26.37,26.38,21183.0
2017-01-30 14:40:00,26.39,26.46,26.37,26.42,19694.0,26.39,26.46,26.37,26.42,19694.0
2017-01-30 14:45:00,26.41,26.45,26.4,26.4,20221.0,26.41,26.45,26.4,26.4,20221.0
2017-01-30 14:50:00,26.39,26.41,26.37,26.39,15180.0,26.39,26.41,26.37,26.39,15180.0
2017-01-30 14:55:00,26.38,26.39,26.36,26.39,6881.0,26.38,26.39,26.36,26.39,6881.0
2017-01-30 15:00:00,26.39,26.39,26.34,26.37,13322.0,26.39,26.39,26.34,26.37,13322.0
2017-01-30 15:05:00,26.36,26.4,26.35,26.4,11695.0,26.36,26.4,26.35,26.4,11695.0
2017-01-30 15:10:00,26.39,26.4,26.38,26.38,8000.0,26.39,26.4,26.38,26.38,8000.0
2017-01-30 15:15:00,26.39,26.42,26.39,26.41,15775.0,26.39,26.42,26.39,26.41,15775.0
2017-01-30 15:20:00,26.41,26.41,26.36,26.37,12578.0,26.41,26.41,26.36,26.37,12578.0
2017-01-30 15:25:00,26.37,26.43,26.37,26.43,29401.0,26.37,26.43,26.37,26.43,29401.0
2017-01-30 15:30:00,26.43,26.56,26.42,26.54,48017.0,26.43,26.56,26.42,26.54,48017.0
2017-01-30 15:35:00,26.54,26.57,26.51,26.56,22989.0,26.54,26.57,26.51,26.56,22989.0
2017-01-30 15:40:00,26.56,26.66,26.56,26.63,130180.0,26.56,26.66,26.56,26.63,130180.0
2017-01-30 15:45:00,26.62,26.63,26.52,26.55,46068.0,26.62,26.63,26.52,26.55,46068.0
2017-01-30 15:50:00,26.55,26.56,26.5,26.52,37053.0,26.55,26.56,26.5,26.52,37053.0
2017-01-30 15:55:00,26.52,26.6,26.51,26.56,82226.0,26.52,26.6,26.51,26.56,82226.0
2017-01-31 09:30:00,26.2,26.3,25.84,26.11,46130.0,26.2,26.3,25.84,26.11,46130.0
2017-01-31 09:35:00,26.03,26.09,25.93,25.95,21875.0,26.03,26.09,25.93,25.95,21875.0
2017-01-31 09:40:00,25.97,26.18,25.9,26.12,19676.0,25.97,26.18,25.9,26.12,19676.0
2017-01-31 09:45:00,26.05,26.19,26.0,26.18,14980.0,26.05,26.19,26.0,26.18,14980.0
2017-01-31 09:50:00,26.16,26.19,26.06,26.09,13536.0,26.16,26.19,26.06,26.09,13536.0
2017-01-31 09:55:00,26.08,26.08,25.99,26.04,50215.0,26.08,26.08,25.99,26.04,50215.0
2017-01-31 10:00:00,26.05,26.07,25.96,25.96,23842.0,26.05,26.07,25.96,25.96,23842.0
2017-01-31 10:05:00,25.95,26.06,25.94,26.05,19603.0,25.95,26.06,25.94,26.05,19603.0
2017-01-31 10:10:00,26.05,26.11,26.02,26.09,39270.0,26.05,26.11,26.02,26.09,39270.0
2017-01-31 10:15:00,26.1,26.27,26.06,26.26,36854.0,26.1,26.27,26.06,26.26,36854.0
2017-01-31 10:20:00,26.25,26.35,26.25,26.32,6775.0,26.25,26.35,26.25,26.32,6775.0
2017-01-31 10:25:00,26.32,26.43,26.32,26.43,9610.0,26.32,26.43,26.32,26.43,9610.0
2017-01-31 10:30:00,26.43,26.47,26.4,26.44,7394.0,26.43,26.47,26.4,26.44,7394.0
2017-01-31 10:35:00,26.47,26.52,26.42,26.43,10638.0,26.47,26.52,26.42,26.43,10638.0
2017-01-31 10:40:00,26.43,26.46,26.38,26.38,5659.0,26.43,26.46,26.38,26.38,5659.0
2017-01-31 10:45:00,26.41,26.44,26.38,26.38,11693.0,26.41,26.44,26.38,26.38,11693.0
2017-01-31 10:50:00,26.41,26.5,26.38,26.5,16144.0,26.41,26.5,26.38,26.5,16144.0
2017-01-31 10:55:00,26.5,26.55,26.49,26.54,11407.0,26.5,26.55,26.49,26.54,11407.0
2017-01-31 11:00:00,26.55,26.57,26.52,26.53,9072.0,26.55,26.57,26.52,26.53,9072.0
2017-01-31 11:05:00,26.55,26.56,26.43,26.45,9590.0,26.55,26.56,26.43,26.45,9590.0
2017-01-31 11:10:00,26.43,26.47,26.43,26.45,9911.0,26.43,26.47,26.43,26.45,9911.0
2017-01-31 11:15:00,26.45,26.5,26.4,26.4,2400.0,26.45,26.5,26.4,26.4,2400.0
2017-01-31 11:20:00,26.39,26.41,26.28,26.32,11946.0,26.39,26.41,26.28,26.32,11946.0
2017-01-31 11:25:00,26.32,26.33,26.26,26.27,8510.0,26.32,26.33,26.26,26.27,8510.0
2017-01-31 11:30:00,26.25,26.28,26.17,26.17,13729.0,26.25,26.28,26.17,26.17,13729.0
2017-01-31 11:35:00,26.17,26.24,26.13,26.24,13624.0,26.17,26.24,26.13,26.24,13624.0
2017-01-31 11:40:00,26.27,26.29,26.24,26.28,4079.0,26.27,26.29,26.24,26.28,4079.0
2017-01-31 11:45:00,26.28,26.32,26.26,26.3,3800.0,26.28,26.32,26.26,26.3,3800.0
2017-01-31 11:50:00,26.3,26.34,26.29,26.29,4390.0,26.3,26.34,26.29,26.29,4390.0
2017-01-31 11:55:00,26.31,26.36,26.31,26.31,4275.0,26.31,26.36,26.31,26.31,4275.0
2017-01-31 12:00:00,26.31,26.35,26.31,26.35,4055.0,26.31,26.35,26.31,26.35,4055.0
2017-01-31 12:05:00,26.34,26.34,26.28,26.34,3515.0,26.34,26.34,26.28,26.34,3515.0
2017-01-31 12:10:00,26.32,26.34,26.29,26.33,3642.0,26.32,26.34,26.29,26.33,3642.0
2017-01-31 12:15:00,26.34,26.39,26.32,26.38,9100.0,26.34,26.39,26.32,26.38,9100.0
2017-01-31 12:20:00,26.37,26.39,26.32,26.34,4863.0,26.37,26.39,26.32,26.34,4863.0
2017-01-31 12:25:00,26.32,26.35,26.28,26.28,3600.0,26.32,26.35,26.28,26.28,3600.0
2017-01-31 12:30:00,26.3,26.31,26.26,26.28,4600.0,26.3,26.31,26.26,26.28,4600.0
2017-01-31 12:35:00,26.29,26.3,26.27,26.27,5321.0,26.29,26.3,26.27,26.27,5321.0
2017-01-31 12:40:00,26.29,26.39,26.29,26.39,5600.0,26.29,26.39,26.29,26.39,5600.0
2017-01-31 12:45:00,26.4,26.42,26.39,26.42,3757.0,26.4,26.42,26.39,26.42,3757.0
2017-01-31 12:50:00,26.41,26.45,26.39,26.42,10045.0,26.41,26.45,26.39,26.42,10045.0
2017-01-31 12:55:00,26.41,26.45,26.39,26.4,6992.0,26.41,26.45,26.39,26.4,6992.0
2017-01-31 13:00:00,26.4,26.43,26.37,26.37,4624.0,26.4,26.43,26.37,26.37,4624.0
2017-01-31 13:05:00,26.38,26.38,26.33,26.37,3900.0,26.38,26.38,26.33,26.37,3900.0
2017-01-31 13:10:00,26.37,26.39,26.29,26.34,5414.0,26.37,26.39,26.29,26.34,5414.0
2017-01-31 13:15:00,26.33,26.37,26.32,26.36,3400.0,26.33,26.37,26.32,26.36,3400.0
2017-01-31 13:20:00,26.34,26.42,26.34,26.39,3713.0,26.34,26.42,26.34,26.39,3713.0
2017-01-31 13:25:00,26.37,26.42,26.37,26.41,2200.0,26.37,26.42,26.37,26.41,2200.0
2017-01-31 13:30:00,26.42,26.47,26.41,26.46,10100.0,26.42,26.47,26.41,26.46,10100.0
2017-01-31 13:35:00,26.46,26.52,26.45,26.52,6829.0,26.46,26.52,26.45,26.52,6829.0
2017-01-31 13:40:00,26.53,26.63,26.53,26.6,9395.0,26.53,26.63,26.53,26.6,9395.0
2017-01-31 13:45:00,26.6,26.6,26.54,26.54,4538.0,26.6,26.6,26.54,26.54,4538.0
2017-01-31 13:50:00,26.56,26.58,26.55,26.57,4900.0,26.56,26.58,26.55,26.57,4900.0
2017-01-31 13:55:00,26.56,26.58,26.52,26.56,4612.0,26.56,26.58,26.52,26.56,4612.0
2017-01-31 14:00:00,26.55,26.66,26.55,26.63,9879.0,26.55,26.66,26.55,26.63,9879.0
2017-01-31 14:05:00,26.64,26.66,26.61,26.61,9000.0,26.64,26.66,26.61,26.61,9000.0
2017-01-31 14:10:00,26.62,26.66,26.62,26.66,10358.0,26.62,26.66,26.62,26.66,10358.0
2017-01-31 14:15:00,26.65,26.71,26.64,26.69,16911.0,26.65,26.71,26.64,26.69,16911.0
2017-01-31 14:20:00,26.69,26.82,26.68,26.81,42348.0,26.69,26.82,26.68,26.81,42348.0
2017-01-31 14:25:00,26.79,26.83,26.78,26.81,5363.0,26.79,26.83,26.78,26.81,5363.0
2017-01-31 14:30:00,26.8,26.8,26.77,26.77,2670.0,26.8,26.8,26.77,26.77,2670.0
2017-01-31 14:35:00,26.78,26.83,26.77,26.82,12128.0,26.78,26.83,26.77,26.82,12128.0
2017-01-31 14:40:00,26.81,26.9,26.81,26.9,19078.0,26.81,26.9,26.81,26.9,19078.0
2017-01-31 14:45:00,26.89,26.89,26.82,26.85,12366.0,26.89,26.89,26.82,26.85,12366.0
2017-01-31 14:50:00,26.86,26.94,26.85,26.92,20469.0,26.86,26.94,26.85,26.92,20469.0
2017-01-31 14:55:00,26.92,26.95,26.87,26.87,17392.0,26.92,26.95,26.87,26.87,17392.0
2017-01-31 15:00:00,26.88,26.92,26.87,26.92,11845.0,26.88,26.92,26.87,26.92,11845.0
2017-01-31 15:05:00,26.91,26.97,26.91,26.96,16660.0,26.91,26.97,26.91,26.96,16660.0
2017-01-31 15:10:00,26.96,27.02,26.96,27.02,16479.0,26.96,27.02,26.96,27.02,16479.0
2017-01-31 15:15:00,27.02,27.08,27.01,27.08,10400.0,27.02,27.08,27.01,27.08,10400.0
2017-01-31 15:20:00,27.08,27.09,27.02,27.03,14555.0,27.08,27.09,27.02,27.03,14555.0
2017-01-31 15:25:00,27.02,27.06,27.01,27.04,9800.0,27.02,27.06,27.01,27.04,9800.0
2017-01-31 15:30:00,27.05,27.08,27.04,27.05,21607.0,27.05,27.08,27.04,27.05,21607.0
2017-01-31 15:35:00,27.04,27.06,27.0,27.02,31580.0,27.04,27.06,27.0,27.02,31580.0
2017-01-31 15:40:00,27.02,27.08,27.01,27.08,25408.0,27.02,27.08,27.01,27.08,25408.0
2017-01-31 15:45:00,27.07,27.09,27.05,27.07,36380.0,27.07,27.09,27.05,27.07,36380.0
2017-01-31 15:50:00,27.07,27.12,27.06,27.1,89013.0,27.07,27.12,27.06,27.1,89013.0
2017-01-31 15:55:00,27.1,27.1,27.0,27.02,99039.0,27.1,27.1,27.0,27.02,99039.0
2017-02-01 09:30:00,27.03,27.13,26.97,27.08,12373.0,27.03,27.13,26.97,27.08,12373.0
2017-02-01 09:35:00,27.09,27.21,27.02,27.1,9316.0,27.09,27.21,27.02,27.1,9316.0
2017-02-01 09:40:00,27.04,27.1,26.94,26.94,6487.0,27.04,27.1,26.94,26.94,6487.0
2017-02-01 09:45:00,26.92,26.94,26.85,26.86,6562.0,26.92,26.94,26.85,26.86,6562.0
2017-02-01 09:50:00,26.89,26.96,26.86,26.91,5794.0,26.89,26.96,26.86,26.91,5794.0
2017-02-01 09:55:00,26.89,26.97,26.87,26.88,14468.0,26.89,26.97,26.87,26.88,14468.0
2017-02-01 10:00:00,26.88,27.0,26.86,26.96,15614.0,26.88,27.0,26.86,26.96,15614.0
2017-02-01 10:05:00,26.94,26.95,26.85,26.85,11200.0,26.94,26.95,26.85,26.85,11200.0
2017-02-01 10:10:00,26.85,26.87,26.59,26.59,12746.0,26.85,26.87,26.59,26.59,12746.0
2017-02-01 10:15:00,26.6,26.76,26.58,26.76,25300.0,26.6,26.76,26.58,26.76,25300.0
2017-02-01 10:20:00,26.77,26.89,26.77,26.89,5851.0,26.77,26.89,26.77,26.89,5851.0
2017-02-01 10:25:00,26.86,26.87,26.7,26.87,15766.0,26.86,26.87,26.7,26.87,15766.0
2017-02-01 10:30:00,26.86,26.93,26.75,26.76,6300.0,26.86,26.93,26.75,26.76,6300.0
2017-02-01 10:35:00,26.75,26.77,26.69,26.73,30638.0,26.75,26.77,26.69,26.73,30638.0
2017-02-01 10:40:00,26.72,26.77,26.66,26.74,17953.0,26.72,26.77,26.66,26.74,17953.0
2017-02-01 10:45:00,26.74,26.74,26.6,26.6,52634.0,26.74,26.74,26.6,26.6,52634.0
2017-02-01 10:50:00,26.6,26.63,26.45,26.54,39300.0,26.6,26.63,26.45,26.54,39300.0
2017-02-01 10:55:00,26.56,26.63,26.45,26.48,121813.0,26.56,26.63,26.45,26.48,121813.0
2017-02-01 11:00:00,26.47,26.5,26.44,26.46,24355.0,26.47,26.5,26.44,26.46,24355.0
2017-02-01 11:05:00,26.46,26.6,26.45,26.49,61850.0,26.46,26.6,26.45,26.49,61850.0
2017-02-01 11:10:00,26.48,26.57,26.45,26.45,22908.0,26.48,26.57,26.45,26.45,22908.0
2017-02-01 11:15:00,26.46,26.47,26.34,26.35,33500.0,26.46,26.47,26.34,26.35,33500.0
2017-02-01 11:20:00,26.37,26.45,26.36,26.42,7900.0,26.37,26.45,26.36,26.42,7900.0
2017-02-01 11:25:00,26.4,26.41,26.32,26.38,12708.0,26.4,26.41,26.32,26.38,12708.0
2017-02-01 11:30:00,26.4,26.43,26.38,26.39,9723.0,26.4,26.43,26.38,26.39,9723.0
2017-02-01 11:35:00,26.38,26.41,26.35,26.41,6869.0,26.38,26.41,26.35,26.41,6869.0
2017-02-01 11:40:00,26.41,26.49,26.4,26.49,8015.0,26.41,26.49,26.4,26.49,8015.0
2017-02-01 11:45:00,26.5,26.55,26.46,26.46,9889.0,26.5,26.55,26.46,26.46,9889.0
2017-02-01 11:50:00,26.45,26.52,26.38,26.52,10049.0,26.45,26.52,26.38,26.52,10049.0
2017-02-01 11:55:00,26.52,26.54,26.48,26.52,7944.0,26.52,26.54,26.48,26.52,7944.0
2017-02-01 12:00:00,26.52,26.53,26.47,26.51,8621.0,26.52,26.53,26.47,26.51,8621.0
2017-02-01 12:05:00,26.52,26.6,26.52,26.6,7587.0,26.52,26.6,26.52,26.6,7587.0
2017-02-01 12:10:00,26.62,26.64,26.57,26.62,8756.0,26.62,26.64,26.57,26.62,8756.0
2017-02-01 12:15:00,26.65,26.67,26.64,26.65,7100.0,26.65,26.67,26.64,26.65,7100.0
2017-02-01 12:20:00,26.65,26.71,26.63,26.66,8859.0,26.65,26.71,26.63,26.66,8859.0
2017-02-01 12:25:00,26.65,26.68,26.65,26.66,7689.0,26.65,26.68,26.65,26.66,7689.0
2017-02-01 12:30:00,26.67,26.67,26.57,26.58,13783.0,26.67,26.67,26.57,26.58,13783.0
2017-02-01 12:35:00,26.59,26.65,26.57,26.62,8492.0,26.59,26.65,26.57,26.62,8492.0
2017-02-01 12:40:00,26.64,26.65,26.49,26.57,43640.0,26.64,26.65,26.49,26.57,43640.0
2017-02-01 12:45:00,26.58,26.62,26.58,26.6,6712.0,26.58,26.62,26.58,26.6,6712.0
2017-02-01 12:50:00,26.61,26.62,26.59,26.61,10064.0,26.61,26.62,26.59,26.61,10064.0
2017-02-01 12:55:00,26.61,26.69,26.6,26.69,10300.0,26.61,26.69,26.6,26.69,10300.0
2017-02-01 13:00:00,26.7,26.75,26.69,26.75,12474.0,26.7,26.75,26.69,26.75,12474.0
2017-02-01 13:05:00,26.74,26.74,26.67,26.67,13297.0,26.74,26.74,26.67,26.67,13297.0
2017-02-01 13:10:00,26.68,26.68,26.54,26.54,14600.0,26.68,26.68,26.54,26.54,14600.0
2017-02-01 13:15:00,26.52,26.53,26.45,26.51,63815.0,26.52,26.53,26.45,26.51,63815.0
2017-02-01 13:20:00,26.52,26.52,26.47,26.49,19462.0,26.52,26.52,26.47,26.49,19462.0
2017-02-01 13:25:00,26.5,26.51,26.38,26.41,21001.0,26.5,26.51,26.38,26.41,21001.0
2017-02-01 13:30:00,26.4,26.46,26.39,26.44,8682.0,26.4,26.46,26.39,26.44,8682.0
2017-02-01 13:35:00,26.45,26.46,26.39,26.44,16933.0,26.45,26.46,26.39,26.44,16933.0
2017-02-01 13:40:00,26.45,26.45,26.4,26.45,10915.0,26.45,26.45,26.4,26.45,10915.0
2017-02-01 13:45:00,26.46,26.5,26.43,26.5,7860.0,26.46,26.5,26.43,26.5,7860.0
2017-02-01 13:50:00,26.5,26.52,26.47,26.48,11888.0,26.5,26.52,26.47,26.48,11888.0
2017-02-01 13:55:00,26.49,26.54,26.45,26.53,14109.0,26.49,26.54,26.45,26.53,14109.0
2017-02-01 14:00:00,26.53,26.61,26.46,26.49,18501.0,26.53,26.61,26.46,26.49,18501.0
2017-02-01 14:05:00,26.48,26.55,26.46,26.47,16624.0,26.48,26.55,26.46,26.47,16624.0
2017-02-01 14:10:00,26.5,26.6,26.48,26.6,40681.0,26.5,26.6,26.48,26.6,40681.0
2017-02-01 14:15:00,26.6,26.6,26.47,26.56,15966.0,26.6,26.6,26.47,26.56,15966.0
2017-02-01 14:20:00,26.55,26.57,26.44,26.45,7995.0,26.55,26.57,26.44,26.45,7995.0
2017-02-01 14:25:00,26.48,26.48,26.43,26.43,7510.0,26.48,26.48,26.43,26.43,7510.0
2017-02-01 14:30:00,26.45,26.45,26.29,26.29,12648.0,26.45,26.45,26.29,26.29,12648.0
2017-02-01 14:35:00,26.3,26.37,26.29,26.29,14643.0,26.3,26.37,26.29,26.29,14643.0
2017-02-01 14:40:00,26.31,26.31,26.23,26.26,11726.0,26.31,26.31,26.23,26.26,11726.0
2017-02-01 14:45:00,26.27,26.27,26.18,26.21,15057.0,26.27,26.27,26.18,26.21,15057.0
2017-02-01 14:50:00,26.21,26.23,26.17,26.19,12061.0,26.21,26.23,26.17,26.19,12061.0
2017-02-01 14:55:00,26.18,26.25,26.12,26.25,32004.0,26.18,26.25,26.12,26.25,32004.0
2017-02-01 15:00:00,26.25,26.28,26.21,26.26,19400.0,26.25,26.28,26.21,26.26,19400.0
2017-02-01 15:05:00,26.26,26.29,26.2,26.25,38625.0,26.26,26.29,26.2,26.25,38625.0
2017-02-01 15:10:00,26.24,26.27,26.23,26.23,7995.0,26.24,26.27,26.23,26.23,7995.0
2017-02-01 15:15:00,26.24,26.26,26.21,26.22,8221.0,26.24,26.26,26.21,26.22,8221.0
2017-02-01 15:20:00,26.22,26.25,26.2,26.23,12714.0,26.22,26.25,26.2,26.23,12714.0
2017-02-01 15:25:00,26.23,26.27,26.23,26.26,9310.0,26.23,26.27,26.23,26.26,9310.0
2017-02-01 15:30:00,26.26,26.27,26.25,26.25,17537.0,26.26,26.27,26.25,26.25,17537.0
2017-02-01 15:35:00,26.26,26.29,26.26,26.26,17918.0,26.26,26.29,26.26,26.26,17918.0
2017-02-01 15:40:00,26.26,26.29,26.25,26.29,29009.0,26.26,26.29,26.25,26.29,29009.0
2017-02-01 15:45:00,26.3,26.33,26.25,26.29,57753.0,26.3,26.33,26.25,26.29,57753.0
2017-02-01 15:50:00,26.28,26.29,26.21,26.21,43935.0,26.28,26.29,26.21,26.21,43935.0
2017-02-01 15:55:00,26.22,26.26,26.22,26.24,75419.0,26.22,26.26,26.22,26.24,75419.0
2017-02-02 09:30:00,26.25,26.25,25.85,26.0,13040.0,26.25,26.25,25.85,26.0,13040.0
2017-02-02 09:35:00,26.0,26.13,26.0,26.08,11161.0,26.0,26.13,26.0,26.08,11161.0
2017-02-02 09:40:00,26.08,26.18,26.0,26.04,9782.0,26.08,26.18,26.0,26.04,9782.0
2017-02-02 09:45:00,26.02,26.08,25.97,25.97,13994.0,26.02,26.08,25.97,25.97,13994.0
2017-02-02 09:50:00,25.97,25.98,25.9,25.9,33930.0,25.97,25.98,25.9,25.9,33930.0
2017-02-02 09:55:00,25.91,25.96,25.73,25.93,30940.0,25.91,25.96,25.73,25.93,30940.0
2017-02-02 10:00:00,25.91,25.99,25.91,25.95,13789.0,25.91,25.99,25.91,25.95,13789.0
2017-02-02 10:05:00,25.95,25.97,25.88,25.9,32384.0,25.95,25.97,25.88,25.9,32384.0
2017-02-02 10:10:00,25.9,26.03,25.9,25.99,36347.0,25.9,26.03,25.9,25.99,36347.0
2017-02-02 10:15:00,25.99,25.99,25.79,25.81,14594.0,25.99,25.99,25.79,25.81,14594.0
2017-02-02 10:20:00,25.82,25.82,25.75,25.77,38742.0,25.82,25.82,25.75,25.77,38742.0
2017-02-02 10:25:00,25.77,25.82,25.73,25.82,22345.0,25.77,25.82,25.73,25.82,22345.0
2017-02-02 10:30:00,25.82,25.89,25.8,25.89,27236.0,25.82,25.89,25.8,25.89,27236.0
2017-02-02 10:35:00,25.9,26.27,25.9,26.24,143197.0,25.9,26.27,25.9,26.24,143197.0
2017-02-02 10:40:00,26.23,26.5,26.19,26.48,69875.0,26.23,26.5,26.19,26.48,69875.0
2017-02-02 10:45:00,26.49,26.62,26.39,26.49,21435.0,26.49,26.62,26.39,26.49,21435.0
2017-02-02 10:50:00,26.51,26.63,26.31,26.6,86940.0,26.51,26.63,26.31,26.6,86940.0
2017-02-02 10:55:00,26.62,26.78,26.54,26.73,40413.0,26.62,26.78,26.54,26.73,40413.0
2017-02-02 11:00:00,26.73,26.75,26.64,26.66,29719.0,26.73,26.75,26.64,26.66,29719.0
2017-02-02 11:05:00,26.69,26.73,26.66,26.67,49030.0,26.69,26.73,26.66,26.67,49030.0
2017-02-02 11:10:00,26.67,26.7,26.64,26.65,27701.0,26.67,26.7,26.64,26.65,27701.0
2017-02-02 11:15:00,26.63,27.13,26.58,26.91,150335.0,26.63,27.13,26.58,26.91,150335.0
2017-02-02 11:20:00,26.9,27.0,26.84,26.92,61461.0,26.9,27.0,26.84,26.92,61461.0
2017-02-02 11:25:00,26.96,26.97,26.79,26.89,21381.0,26.96,26.97,26.79,26.89,21381.0
2017-02-02 11:30:00,26.87,26.94,26.84,26.94,13766.0,26.87,26.94,26.84,26.94,13766.0
2017-02-02 11:35:00,26.94,27.0,26.89,26.93,42001.0,26.94,27.0,26.89,26.93,42001.0
2017-02-02 11:40:00,26.96,27.07,26.92,26.92,28661.0,26.96,27.07,26.92,26.92,28661.0
2017-02-02 11:45:00,26.94,26.94,26.83,26.83,22371.0,26.94,26.94,26.83,26.83,22371.0
2017-02-02 11:50:00,26.83,26.86,26.6,26.68,52965.0,26.83,26.86,26.6,26.68,52965.0
2017-02-02 11:55:00,26.65,26.75,26.57,26.66,48290.0,26.65,26.75,26.57,26.66,48290.0
2017-02-02 12:00:00,26.66,26.73,26.63,26.65,29538.0,26.66,26.73,26.63,26.65,29538.0
2017-02-02 12:05:00,26.67,26.86,26.67,26.76,52414.0,26.67,26.86,26.67,26.76,52414.0
2017-02-02 12:10:00,26.73,26.76,26.64,26.64,7520.0,26.73,26.76,26.64,26.64,7520.0
2017-02-02 12:15:00,26.63,26.67,26.54,26.55,32608.0,26.63,26.67,26.54,26.55,32608.0
2017-02-02 12:20:00,26.56,26.57,26.54,26.54,18604.0,26.56,26.57,26.54,26.54,18604.0
2017-02-02 12:25:00,26.53,26.63,26.53,26.6,24470.0,26.53,26.63,26.53,26.6,24470.0
2017-02-02 12:30:00,26.61,26.65,26.56,26.65,9250.0,26.61,26.65,26.56,26.65,9250.0
2017-02-02 12:35:00,26.68,26.86,26.68,26.86,205385.0,26.68,26.86,26.68,26.86,205385.0
2017-02-02 12:40:00,26.83,26.86,26.71,26.78,70903.0,26.83,26.86,26.71,26.78,70903.0
2017-02-02 12:45:00,26.76,26.81,26.65,26.67,23823.0,26.76,26.81,26.65,26.67,23823.0
2017-02-02 12:50:00,26.66,26.7,26.6,26.6,14943.0,26.66,26.7,26.6,26.6,14943.0
2017-02-02 12:55:00,26.6,26.65,26.59,26.65,14811.0,26.6,26.65,26.59,26.65,14811.0
2017-02-02 13:00:00,26.65,26.68,26.61,26.62,11066.0,26.65,26.68,26.61,26.62,11066.0
2017-02-02 13:05:00,26.62,26.63,26.55,26.57,11605.0,26.62,26.63,26.55,26.57,11605.0
2017-02-02 13:10:00,26.58,26.64,26.53,26.64,23852.0,26.58,26.64,26.53,26.64,23852.0
2017-02-02 13:15:00,26.64,26.65,26.57,26.61,8166.0,26.64,26.65,26.57,26.61,8166.0
2017-02-02 13:20:00,26.6,26.65,26.57,26.63,20676.0,26.6,26.65,26.57,26.63,20676.0
2017-02-02 13:25:00,26.64,26.67,26.44,26.45,25132.0,26.64,26.67,26.44,26.45,25132.0
2017-02-02 13:30:00,26.47,26.54,26.45,26.54,11673.0,26.47,26.54,26.45,26.54,11673.0
2017-02-02 13:35:00,26.54,26.55,26.49,26.55,6416.0,26.54,26.55,26.49,26.55,6416.0
2017-02-02 13:40:00,26.54,26.59,26.49,26.55,16144.0,26.54,26.59,26.49,26.55,16144.0
2017-02-02 13:45:00,26.58,26.6,26.51,26.58,15304.0,26.58,26.6,26.51,26.58,15304.0
2017-02-02 13:50:00,26.58,26.58,26.53,26.56,8736.0,26.58,26.58,26.53,26.56,8736.0
2017-02-02 13:55:00,26.57,26.58,26.51,26.53,6253.0,26.57,26.58,26.51,26.53,6253.0
2017-02-02 14:00:00,26.53,26.53,26.47,26.49,8772.0,26.53,26.53,26.47,26.49,8772.0
2017-02-02 14:05:00,26.47,26.55,26.41,26.53,24709.0,26.47,26.55,26.41,26.53,24709.0
2017-02-02 14:10:00,26.56,26.56,26.48,26.49,42629.0,26.56,26.56,26.48,26.49,42629.0
2017-02-02 14:15:00,26.5,26.53,26.43,26.43,29699.0,26.5,26.53,26.43,26.43,29699.0
2017-02-02 14:20:00,26.4,26.47,26.39,26.46,11509.0,26.4,26.47,26.39,26.46,11509.0
2017-02-02 14:25:00,26.47,26.47,26.43,26.45,10197.0,26.47,26.47,26.43,26.45,10197.0
2017-02-02 14:30:00,26.46,26.58,26.45,26.57,14295.0,26.46,26.58,26.45,26.57,14295.0
2017-02-02 14:35:00,26.58,26.6,26.54,26.6,12113.0,26.58,26.6,26.54,26.6,12113.0
2017-02-02 14:40:00,26.61,26.61,26.57,26.58,9666.0,26.61,26.61,26.57,26.58,9666.0
2017-02-02 14:45:00,26.58,26.58,26.53,26.53,24237.0,26.58,26.58,26.53,26.53,24237.0
2017-02-02 14:50:00,26.53,26.58,26.53,26.57,12564.0,26.53,26.58,26.53,26.57,12564.0
2017-02-02 14:55:00,26.57,26.58,26.55,26.57,5055.0,26.57,26.58,26.55,26.57,5055.0
2017-02-02 15:00:00,26.56,26.6,26.54,26.6,30191.0,26.56,26.6,26.54,26.6,30191.0
2017-02-02 15:05:00,26.6,26.65,26.59,26.64,33674.0,26.6,26.65,26.59,26.64,33674.0
2017-02-02 15:10:00,26.64,26.71,26.64,26.67,34810.0,26.64,26.71,26.64,26.67,34810.0
2017-02-02 15:15:00,26.67,26.74,26.66,26.74,63206.0,26.67,26.74,26.66,26.74,63206.0
2017-02-02 15:20:00,26.73,26.78,26.71,26.76,45303.0,26.73,26.78,26.71,26.76,45303.0
2017-02-02 15:25:00,26.76,26.85,26.75,26.84,62354.0,26.76,26.85,26.75,26.84,62354.0
2017-02-02 15:30:00,26.84,26.88,26.82,26.88,70634.0,26.84,26.88,26.82,26.88,70634.0
2017-02-02 15:35:00,26.88,26.88,26.82,26.85,83733.0,26.88,26.88,26.82,26.85,83733.0
2017-02-02 15:40:00,26.85,26.87,26.79,26.85,135266.0,26.85,26.87,26.79,26.85,135266.0
2017-02-02 15:45:00,26.85,26.98,26.84,26.97,155385.0,26.85,26.98,26.84,26.97,155385.0
2017-02-02 15:50:00,26.97,27.1,26.95,27.04,186974.0,26.97,27.1,26.95,27.04,186974.0
2017-02-02 15:55:00,27.04,27.1,26.89,27.02,394081.0,27.04,27.1,26.89,27.02,394081.0
2017-02-03 09:30:00,27.25,27.27,26.79,26.8,39785.0,27.25,27.27,26.79,26.8,39785.0
2017-02-03 09:35:00,26.89,26.95,26.7,26.7,41269.0,26.89,26.95,26.7,26.7,41269.0
2017-02-03 09:40:00,26.7,26.78,26.7,26.7,27401.0,26.7,26.78,26.7,26.7,27401.0
2017-02-03 09:45:00,26.7,26.83,26.67,26.75,46148.0,26.7,26.83,26.67,26.75,46148.0
2017-02-03 09:50:00,26.75,26.91,26.74,26.89,44800.0,26.75,26.91,26.74,26.89,44800.0
2017-02-03 09:55:00,26.87,26.89,26.77,26.84,22457.0,26.87,26.89,26.77,26.84,22457.0
2017-02-03 10:00:00,26.84,26.96,26.8,26.94,9040.0,26.84,26.96,26.8,26.94,9040.0
2017-02-03 10:05:00,26.94,27.29,26.9,27.28,52594.0,26.94,27.29,26.9,27.28,52594.0
2017-02-03 10:10:00,27.32,27.35,27.2,27.2,70959.0,27.32,27.35,27.2,27.2,70959.0
2017-02-03 10:15:00,27.19,27.29,27.07,27.08,24348.0,27.19,27.29,27.07,27.08,24348.0
2017-02-03 10:20:00,27.09,27.16,27.01,27.14,21000.0,27.09,27.16,27.01,27.14,21000.0
2017-02-03 10:25:00,27.09,27.14,26.92,26.99,25675.0,27.09,27.14,26.92,26.99,25675.0
2017-02-03 10:30:00,26.99,27.01,26.86,26.89,17577.0,26.99,27.01,26.86,26.89,17577.0
2017-02-03 10:35:00,26.88,26.98,26.83,26.92,17358.0,26.88,26.98,26.83,26.92,17358.0
2017-02-03 10:40:00,26.89,26.92,26.84,26.91,12800.0,26.89,26.92,26.84,26.91,12800.0
2017-02-03 10:45:00,26.89,26.97,26.87,26.92,43991.0,26.89,26.97,26.87,26.92,43991.0
2017-02-03 10:50:00,26.91,26.92,26.81,26.82,45781.0,26.91,26.92,26.81,26.82,45781.0
2017-02-03 10:55:00,26.82,26.93,26.81,26.86,36942.0,26.82,26.93,26.81,26.86,36942.0
2017-02-03 11:00:00,26.86,26.97,26.85,26.96,18878.0,26.86,26.97,26.85,26.96,18878.0
2017-02-03 11:05:00,26.96,26.97,26.91,26.96,14516.0,26.96,26.97,26.91,26.96,14516.0
2017-02-03 11:10:00,26.95,26.95,26.91,26.93,6227.0,26.95,26.95,26.91,26.93,6227.0
2017-02-03 11:15:00,26.92,26.96,26.92,26.96,9800.0,26.92,26.96,26.92,26.96,9800.0
2017-02-03 11:20:00,26.96,26.96,26.86,26.87,19254.0,26.96,26.96,26.86,26.87,19254.0
2017-02-03 11:25:00,26.88,26.97,26.88,26.92,15441.0,26.88,26.97,26.88,26.92,15441.0
2017-02-03 11:30:00,26.93,26.93,26.79,26.79,48525.0,26.93,26.93,26.79,26.79,48525.0
2017-02-03 11:35:00,26.77,26.79,26.7,26.74,46542.0,26.77,26.79,26.7,26.74,46542.0
2017-02-03 11:40:00,26.76,26.76,26.7,26.73,9603.0,26.76,26.76,26.7,26.73,9603.0
2017-02-03 11:45:00,26.75,26.76,26.7,26.72,30834.0,26.75,26.76,26.7,26.72,30834.0
2017-02-03 11:50:00,26.72,26.73,26.7,26.72,16542.0,26.72,26.73,26.7,26.72,16542.0
2017-02-03 11:55:00,26.71,26.73,26.7,26.71,8200.0,26.71,26.73,26.7,26.71,8200.0
2017-02-03 12:00:00,26.72,26.72,26.67,26.69,8795.0,26.72,26.72,26.67,26.69,8795.0
2017-02-03 12:05:00,26.68,26.73,26.68,26.7,9450.0,26.68,26.73,26.68,26.7,9450.0
2017-02-03 12:10:00,26.7,26.72,26.69,26.71,5707.0,26.7,26.72,26.69,26.71,5707.0
2017-02-03 12:15:00,26.71,26.71,26.64,26.65,22796.0,26.71,26.71,26.64,26.65,22796.0
2017-02-03 12:20:00,26.66,26.66,26.57,26.58,12121.0,26.66,26.66,26.57,26.58,12121.0
2017-02-03 12:25:00,26.58,26.58,26.5,26.55,30762.0,26.58,26.58,26.5,26.55,30762.0
2017-02-03 12:30:00,26.56,26.6,26.55,26.6,9615.0,26.56,26.6,26.55,26.6,9615.0
2017-02-03 12:35:00,26.59,26.61,26.53,26.55,21186.0,26.59,26.61,26.53,26.55,21186.0
2017-02-03 12:40:00,26.55,26.55,26.48,26.49,29708.0,26.55,26.55,26.48,26.49,29708.0
2017-02-03 12:45:00,26.48,26.5,26.46,26.46,15887.0,26.48,26.5,26.46,26.46,15887.0
2017-02-03 12:50:00,26.47,26.6,26.47,26.6,50522.0,26.47,26.6,26.47,26.6,50522.0
2017-02-03 12:55:00,26.59,26.61,26.56,26.59,5625.0,26.59,26.61,26.56,26.59,5625.0
2017-02-03 13:00:00,26.58,26.71,26.57,26.7,14579.0,26.58,26.71,26.57,26.7,14579.0
2017-02-03 13:05:00,26.69,26.69,26.64,26.67,3366.0,26.69,26.69,26.64,26.67,3366.0
2017-02-03 13:10:00,26.68,26.72,26.66,26.69,4300.0,26.68,26.72,26.66,26.69,4300.0
2017-02-03 13:15:00,26.67,26.73,26.67,26.73,5403.0,26.67,26.73,26.67,26.73,5403.0
2017-02-03 13:20:00,26.73,26.73,26.63,26.63,14957.0,26.73,26.73,26.63,26.63,14957.0
2017-02-03 13:25:00,26.63,26.71,26.59,26.7,9466.0,26.63,26.71,26.59,26.7,9466.0
2017-02-03 13:30:00,26.69,26.72,26.69,26.72,12087.0,26.69,26.72,26.69,26.72,12087.0
2017-02-03 13:35:00,26.72,26.72,26.68,26.71,3757.0,26.72,26.72,26.68,26.71,3757.0
2017-02-03 13:40:00,26.7,26.73,26.69,26.72,7338.0,26.7,26.73,26.69,26.72,7338.0
2017-02-03 13:45:00,26.72,26.73,26.7,26.73,7655.0,26.72,26.73,26.7,26.73,7655.0
2017-02-03 13:50:00,26.72,26.73,26.71,26.71,3490.0,26.72,26.73,26.71,26.71,3490.0
2017-02-03 13:55:00,26.7,26.7,26.66,26.67,6465.0,26.7,26.7,26.66,26.67,6465.0
2017-02-03 14:00:00,26.66,26.68,26.65,26.66,5413.0,26.66,26.68,26.65,26.66,5413.0
2017-02-03 14:05:00,26.67,26.72,26.67,26.71,8149.0,26.67,26.72,26.67,26.71,8149.0
2017-02-03 14:10:00,26.72,26.73,26.69,26.69,4563.0,26.72,26.73,26.69,26.69,4563.0
2017-02-03 14:15:00,26.68,26.7,26.67,26.67,3958.0,26.68,26.7,26.67,26.67,3958.0
2017-02-03 14:20:00,26.66,26.67,26.58,26.58,9986.0,26.66,26.67,26.58,26.58,9986.0
2017-02-03 14:25:00,26.59,26.61,26.58,26.59,24954.0,26.59,26.61,26.58,26.59,24954.0
2017-02-03 14:30:00,26.58,26.58,26.52,26.52,20305.0,26.58,26.58,26.52,26.52,20305.0
2017-02-03 14:35:00,26.52,26.57,26.52,26.55,11808.0,26.52,26.57,26.52,26.55,11808.0
2017-02-03 14:40:00,26.55,26.56,26.5,26.55,39996.0,26.55,26.56,26.5,26.55,39996.0
2017-02-03 14:45:00,26.54,26.54,26.51,26.54,7262.0,26.54,26.54,26.51,26.54,7262.0
2017-02-03 14:50:00,26.54,26.55,26.53,26.53,5430.0,26.54,26.55,26.53,26.53,5430.0
2017-02-03 14:55:00,26.53,26.54,26.52,26.53,5710.0,26.53,26.54,26.52,26.53,5710.0
2017-02-03 15:00:00,26.53,26.55,26.52,26.53,13841.0,26.53,26.55,26.52,26.53,13841.0
2017-02-03 15:05:00,26.53,26.55,26.51,26.53,7596.0,26.53,26.55,26.51,26.53,7596.0
2017-02-03 15:10:00,26.53,26.55,26.49,26.52,40066.0,26.53,26.55,26.49,26.52,40066.0
2017-02-03 15:15:00,26.52,26.56,26.51,26.56,20281.0,26.52,26.56,26.51,26.56,20281.0
2017-02-03 15:20:00,26.55,26.56,26.53,26.53,8444.0,26.55,26.56,26.53,26.53,8444.0
2017-02-03 15:25:00,26.52,26.54,26.51,26.53,9003.0,26.52,26.54,26.51,26.53,9003.0
2017-02-03 15:30:00,26.53,26.55,26.5,26.52,26156.0,26.53,26.55,26.5,26.52,26156.0
2017-02-03 15:35:00,26.52,26.54,26.51,26.53,19724.0,26.52,26.54,26.51,26.53,19724.0
2017-02-03 15:40:00,26.53,26.55,26.46,26.49,31993.0,26.53,26.55,26.46,26.49,31993.0
2017-02-03 15:45:00,26.49,26.53,26.48,26.5,50118.0,26.49,26.53,26.48,26.5,50118.0
2017-02-03 15:50:00,26.5,26.5,26.46,26.46,43385.0,26.5,26.5,26.46,26.46,43385.0
2017-02-03 15:55:00,26.47,26.53,26.46,26.5,124046.0,26.47,26.53,26.46,26.5,124046.0
2017-02-06 09:30:00,26.5,26.71,26.3,26.6,15616.0,26.5,26.71,26.3,26.6,15616.0
2017-02-06 09:35:00,26.68,26.87,26.58,26.77,10388.0,26.68,26.87,26.58,26.77,10388.0
2017-02-06 09:40:00,26.73,26.77,26.57,26.69,16173.0,26.73,26.77,26.57,26.69,16173.0
2017-02-06 09:45:00,26.66,26.73,26.59,26.73,17674.0,26.66,26.73,26.59,26.73,17674.0
2017-02-06 09:50:00,26.75,26.78,26.56,26.59,17300.0,26.75,26.78,26.56,26.59,17300.0
2017-02-06 09:55:00,26.57,26.59,26.48,26.48,9017.0,26.57,26.59,26.48,26.48,9017.0
2017-02-06 10:00:00,26.49,26.5,26.45,26.45,10990.0,26.49,26.5,26.45,26.45,10990.0
2017-02-06 10:05:00,26.44,26.51,26.41,26.47,13883.0,26.44,26.51,26.41,26.47,13883.0
2017-02-06 10:10:00,26.49,26.64,26.48,26.63,21818.0,26.49,26.64,26.48,26.63,21818.0
2017-02-06 10:15:00,26.63,26.8,26.63,26.69,14656.0,26.63,26.8,26.63,26.69,14656.0
2017-02-06 10:20:00,26.7,26.73,26.68,26.7,10050.0,26.7,26.73,26.68,26.7,10050.0
2017-02-06 10:25:00,26.71,26.75,26.67,26.72,15681.0,26.71,26.75,26.67,26.72,15681.0
2017-02-06 10:30:00,26.76,26.76,26.57,26.58,7158.0,26.76,26.76,26.57,26.58,7158.0
2017-02-06 10:35:00,26.6,26.64,26.58,26.59,3838.0,26.6,26.64,26.58,26.59,3838.0
2017-02-06 10:40:00,26.58,26.58,26.49,26.53,11751.0,26.58,26.58,26.49,26.53,11751.0
2017-02-06 10:45:00,26.53,26.68,26.53,26.59,5182.0,26.53,26.68,26.53,26.59,5182.0
2017-02-06 10:50:00,26.62,26.62,26.53,26.54,5375.0,26.62,26.62,26.53,26.54,5375.0
2017-02-06 10:55:00,26.53,26.55,26.42,26.44,2800.0,26.53,26.55,26.42,26.44,2800.0
2017-02-06 11:00:00,26.43,26.45,26.37,26.43,6058.0,26.43,26.45,26.37,26.43,6058.0
2017-02-06 11:05:00,26.44,26.56,26.44,26.54,7050.0,26.44,26.56,26.44,26.54,7050.0
2017-02-06 11:10:00,26.56,26.63,26.54,26.63,3435.0,26.56,26.63,26.54,26.63,3435.0
2017-02-06 11:15:00,26.62,26.62,26.56,26.6,4400.0,26.62,26.62,26.56,26.6,4400.0
2017-02-06 11:20:00,26.59,26.62,26.58,26.59,8000.0,26.59,26.62,26.58,26.59,8000.0
2017-02-06 11:25:00,26.59,26.59,26.48,26.48,10744.0,26.59,26.59,26.48,26.48,10744.0
2017-02-06 11:30:00,26.51,26.51,26.48,26.49,3500.0,26.51,26.51,26.48,26.49,3500.0
2017-02-06 11:35:00,26.47,26.58,26.46,26.56,31650.0,26.47,26.58,26.46,26.56,31650.0
2017-02-06 11:40:00,26.58,26.6,26.52,26.56,22060.0,26.58,26.6,26.52,26.56,22060.0
2017-02-06 11:45:00,26.57,26.62,26.53,26.53,8984.0,26.57,26.62,26.53,26.53,8984.0
2017-02-06 11:50:00,26.54,26.54,26.49,26.5,7929.0,26.54,26.54,26.49,26.5,7929.0
2017-02-06 11:55:00,26.49,26.59,26.46,26.54,30059.0,26.49,26.59,26.46,26.54,30059.0
2017-02-06 12:00:00,26.55,26.55,26.5,26.53,6778.0,26.55,26.55,26.5,26.53,6778.0
2017-02-06 12:05:00,26.52,26.53,26.48,26.49,5969.0,26.52,26.53,26.48,26.49,5969.0
2017-02-06 12:10:00,26.49,26.62,26.48,26.62,10642.0,26.49,26.62,26.48,26.62,10642.0
2017-02-06 12:15:00,26.63,26.69,26.62,26.67,8630.0,26.63,26.69,26.62,26.67,8630.0
2017-02-06 12:20:00,26.66,26.74,26.65,26.72,13140.0,26.66,26.74,26.65,26.72,13140.0
2017-02-06 12:25:00,26.74,26.86,26.72,26.86,10893.0,26.74,26.86,26.72,26.86,10893.0
2017-02-06 12:30:00,26.84,26.86,26.66,26.69,31991.0,26.84,26.86,26.66,26.69,31991.0
2017-02-06 12:35:00,26.69,26.69,26.54,26.54,13845.0,26.69,26.69,26.54,26.54,13845.0
2017-02-06 12:40:00,26.55,26.58,26.47,26.47,9750.0,26.55,26.58,26.47,26.47,9750.0
2017-02-06 12:45:00,26.46,26.47,26.41,26.42,7300.0,26.46,26.47,26.41,26.42,7300.0
2017-02-06 12:50:00,26.44,26.49,26.43,26.45,8946.0,26.44,26.49,26.43,26.45,8946.0
2017-02-06 12:55:00,26.44,26.45,26.42,26.43,5211.0,26.44,26.45,26.42,26.43,5211.0
2017-02-06 13:00:00,26.43,26.46,26.42,26.45,8254.0,26.43,26.46,26.42,26.45,8254.0
2017-02-06 13:05:00,26.46,26.53,26.45,26.53,6879.0,26.46,26.53,26.45,26.53,6879.0
2017-02-06 13:10:00,26.55,26.57,26.52,26.54,12690.0,26.55,26.57,26.52,26.54,12690.0
2017-02-06 13:15:00,26.54,26.54,26.51,26.54,14391.0,26.54,26.54,26.51,26.54,14391.0
2017-02-06 13:20:00,26.54,26.63,26.54,26.63,13000.0,26.54,26.63,26.54,26.63,13000.0
2017-02-06 13:25:00,26.63,26.71,26.63,26.7,11443.0,26.63,26.71,26.63,26.7,11443.0
2017-02-06 13:30:00,26.71,26.71,26.57,26.57,11768.0,26.71,26.71,26.57,26.57,11768.0
2017-02-06 13:35:00,26.57,26.57,26.47,26.48,6494.0,26.57,26.57,26.47,26.48,6494.0
2017-02-06 13:40:00,26.5,26.53,26.5,26.53,4660.0,26.5,26.53,26.5,26.53,4660.0
2017-02-06 13:45:00,26.53,26.53,26.4,26.44,12796.0,26.53,26.53,26.4,26.44,12796.0
2017-02-06 13:50:00,26.45,26.46,26.4,26.4,13173.0,26.45,26.46,26.4,26.4,13173.0
2017-02-06 13:55:00,26.4,26.4,26.33,26.35,29944.0,26.4,26.4,26.33,26.35,29944.0
2017-02-06 14:00:00,26.35,26.4,26.34,26.4,10603.0,26.35,26.4,26.34,26.4,10603.0
2017-02-06 14:05:00,26.4,26.49,26.39,26.48,14015.0,26.4,26.49,26.39,26.48,14015.0
2017-02-06 14:10:00,26.47,26.49,26.47,26.48,13643.0,26.47,26.49,26.47,26.48,13643.0
2017-02-06 14:15:00,26.49,26.52,26.49,26.51,8924.0,26.49,26.52,26.49,26.51,8924.0
2017-02-06 14:20:00,26.5,26.51,26.5,26.5,6975.0,26.5,26.51,26.5,26.5,6975.0
2017-02-06 14:25:00,26.5,26.5,26.42,26.45,18182.0,26.5,26.5,26.42,26.45,18182.0
2017-02-06 14:30:00,26.47,26.48,26.47,26.47,3800.0,26.47,26.48,26.47,26.47,3800.0
2017-02-06 14:35:00,26.47,26.48,26.42,26.45,5200.0,26.47,26.48,26.42,26.45,5200.0
2017-02-06 14:40:00,26.45,26.45,26.38,26.41,13342.0,26.45,26.45,26.38,26.41,13342.0
2017-02-06 14:45:00,26.42,26.42,26.37,26.37,17361.0,26.42,26.42,26.37,26.37,17361.0
2017-02-06 14:50:00,26.37,26.38,26.28,26.3,28242.0,26.37,26.38,26.28,26.3,28242.0
2017-02-06 14:55:00,26.31,26.34,26.3,26.31,17718.0,26.31,26.34,26.3,26.31,17718.0
2017-02-06 15:00:00,26.31,26.33,26.3,26.33,12291.0,26.31,26.33,26.3,26.33,12291.0
2017-02-06 15:05:00,26.32,26.34,26.31,26.34,10023.0,26.32,26.34,26.31,26.34,10023.0
2017-02-06 15:10:00,26.34,26.36,26.33,26.36,3776.0,26.34,26.36,26.33,26.36,3776.0
2017-02-06 15:15:00,26.36,26.4,26.35,26.39,16107.0,26.36,26.4,26.35,26.39,16107.0
2017-02-06 15:20:00,26.39,26.45,26.39,26.45,11794.0,26.39,26.45,26.39,26.45,11794.0
2017-02-06 15:25:00,26.44,26.46,26.42,26.44,11640.0,26.44,26.46,26.42,26.44,11640.0
2017-02-06 15:30:00,26.44,26.45,26.39,26.39,15971.0,26.44,26.45,26.39,26.39,15971.0
2017-02-06 15:35:00,26.39,26.4,26.35,26.35,11187.0,26.39,26.4,26.35,26.35,11187.0
2017-02-06 15:40:00,26.35,26.45,26.35,26.39,22882.0,26.35,26.45,26.35,26.39,22882.0
2017-02-06 15:45:00,26.39,26.41,26.37,26.39,16752.0,26.39,26.41,26.37,26.39,16752.0
2017-02-06 15:50:00,26.39,26.43,26.37,26.37,30357.0,26.39,26.43,26.37,26.37,30357.0
2017-02-06 15:55:00,26.37,26.41,26.28,26.3,103909.0,26.37,26.41,26.28,26.3,103909.0
2017-02-07 09:30:00,25.36,25.39,24.94,25.21,90796.0,25.36,25.39,24.94,25.21,90796.0
2017-02-07 09:35:00,25.19,25.54,25.01,25.06,157268.0,25.19,25.54,25.01,25.06,157268.0
2017-02-07 09:40:00,25.12,25.25,25.05,25.12,81648.0,25.12,25.25,25.05,25.12,81648.0
2017-02-07 09:45:00,25.14,25.23,25.05,25.2,63749.0,25.14,25.23,25.05,25.2,63749.0
2017-02-07 09:50:00,25.17,25.27,25.03,25.05,114893.0,25.17,25.27,25.03,25.05,114893.0
2017-02-07 09:55:00,25.07,25.2,25.05,25.1,85151.0,25.07,25.2,25.05,25.1,85151.0
2017-02-07 10:00:00,25.07,25.11,25.02,25.08,56043.0,25.07,25.11,25.02,25.08,56043.0
2017-02-07 10:05:00,25.08,25.08,24.75,24.83,148819.0,25.08,25.08,24.75,24.83,148819.0
2017-02-07 10:10:00,24.84,25.03,24.79,25.0,51189.0,24.84,25.03,24.79,25.0,51189.0
2017-02-07 10:15:00,25.0,25.01,24.82,24.85,52462.0,25.0,25.01,24.82,24.85,52462.0
2017-02-07 10:20:00,24.86,24.99,24.85,24.97,40888.0,24.86,24.99,24.85,24.97,40888.0
2017-02-07 10:25:00,24.97,25.09,24.95,25.01,58045.0,24.97,25.09,24.95,25.01,58045.0
2017-02-07 10:30:00,25.01,25.09,24.99,25.0,36091.0,25.01,25.09,24.99,25.0,36091.0
2017-02-07 10:35:00,25.01,25.07,24.98,25.04,45822.0,25.01,25.07,24.98,25.04,45822.0
2017-02-07 10:40:00,25.04,25.06,24.97,25.01,32466.0,25.04,25.06,24.97,25.01,32466.0
2017-02-07 10:45:00,25.02,25.04,24.97,25.0,19361.0,25.02,25.04,24.97,25.0,19361.0
2017-02-07 10:50:00,24.99,25.02,24.87,24.93,56895.0,24.99,25.02,24.87,24.93,56895.0
2017-02-07 10:55:00,24.93,25.02,24.92,24.98,19150.0,24.93,25.02,24.92,24.98,19150.0
2017-02-07 11:00:00,24.98,24.98,24.85,24.87,22248.0,24.98,24.98,24.85,24.87,22248.0
2017-02-07 11:05:00,24.87,24.97,24.79,24.96,48883.0,24.87,24.97,24.79,24.96,48883.0
2017-02-07 11:10:00,24.95,24.95,24.85,24.85,31550.0,24.95,24.95,24.85,24.85,31550.0
2017-02-07 11:15:00,24.87,24.88,24.79,24.8,52629.0,24.87,24.88,24.79,24.8,52629.0
2017-02-07 11:20:00,24.79,24.8,24.79,24.79,53009.0,24.79,24.8,24.79,24.79,53009.0
2017-02-07 11:25:00,24.79,24.79,24.7,24.75,145139.0,24.79,24.79,24.7,24.75,145139.0
2017-02-07 11:30:00,24.75,24.77,24.68,24.74,95893.0,24.75,24.77,24.68,24.74,95893.0
2017-02-07 11:35:00,24.73,24.73,24.68,24.68,30640.0,24.73,24.73,24.68,24.68,30640.0
2017-02-07 11:40:00,24.67,24.68,24.47,24.51,69858.0,24.67,24.68,24.47,24.51,69858.0
2017-02-07 11:45:00,24.53,24.66,24.52,24.63,59444.0,24.53,24.66,24.52,24.63,59444.0
2017-02-07 11:50:00,24.62,24.66,24.46,24.46,62184.0,24.62,24.66,24.46,24.46,62184.0
2017-02-07 11:55:00,24.47,24.56,24.41,24.43,98244.0,24.47,24.56,24.41,24.43,98244.0
2017-02-07 12:00:00,24.42,24.55,24.41,24.54,98855.0,24.42,24.55,24.41,24.54,98855.0
2017-02-07 12:05:00,24.52,24.72,24.5,24.66,81348.0,24.52,24.72,24.5,24.66,81348.0
2017-02-07 12:10:00,24.66,24.72,24.65,24.67,38679.0,24.66,24.72,24.65,24.67,38679.0
2017-02-07 12:15:00,24.66,24.72,24.5,24.51,82017.0,24.66,24.72,24.5,24.51,82017.0
2017-02-07 12:20:00,24.5,24.62,24.47,24.61,64569.0,24.5,24.62,24.47,24.61,64569.0
2017-02-07 12:25:00,24.6,24.61,24.51,24.54,28724.0,24.6,24.61,24.51,24.54,28724.0
2017-02-07 12:30:00,24.55,24.69,24.52,24.63,26236.0,24.55,24.69,24.52,24.63,26236.0
2017-02-07 12:35:00,24.62,24.63,24.56,24.59,25084.0,24.62,24.63,24.56,24.59,25084.0
2017-02-07 12:40:00,24.59,24.6,24.46,24.49,46763.0,24.59,24.6,24.46,24.49,46763.0
2017-02-07 12:45:00,24.49,24.52,24.48,24.49,12976.0,24.49,24.52,24.48,24.49,12976.0
2017-02-07 12:50:00,24.49,24.52,24.47,24.51,13911.0,24.49,24.52,24.47,24.51,13911.0
2017-02-07 12:55:00,24.51,24.65,24.49,24.62,24432.0,24.51,24.65,24.49,24.62,24432.0
2017-02-07 13:00:00,24.6,24.64,24.52,24.52,21569.0,24.6,24.64,24.52,24.52,21569.0
2017-02-07 13:05:00,24.52,24.54,24.5,24.51,7669.0,24.52,24.54,24.5,24.51,7669.0
2017-02-07 13:10:00,24.51,24.57,24.49,24.57,38502.0,24.51,24.57,24.49,24.57,38502.0
2017-02-07 13:15:00,24.56,24.6,24.5,24.54,20736.0,24.56,24.6,24.5,24.54,20736.0
2017-02-07 13:20:00,24.54,24.56,24.49,24.53,23849.0,24.54,24.56,24.49,24.53,23849.0
2017-02-07 13:25:00,24.53,24.62,24.51,24.56,43326.0,24.53,24.62,24.51,24.56,43326.0
2017-02-07 13:30:00,24.55,24.6,24.49,24.53,45427.0,24.55,24.6,24.49,24.53,45427.0
2017-02-07 13:35:00,24.52,24.56,24.46,24.48,43668.0,24.52,24.56,24.46,24.48,43668.0
2017-02-07 13:40:00,24.48,24.48,24.45,24.45,37936.0,24.48,24.48,24.45,24.45,37936.0
2017-02-07 13:45:00,24.46,24.47,24.44,24.45,76424.0,24.46,24.47,24.44,24.45,76424.0
2017-02-07 13:50:00,24.44,24.47,24.44,24.46,27778.0,24.44,24.47,24.44,24.46,27778.0
2017-02-07 13:55:00,24.46,24.53,24.46,24.46,65039.0,24.46,24.53,24.46,24.46,65039.0
2017-02-07 14:00:00,24.47,24.6,24.46,24.58,38587.0,24.47,24.6,24.46,24.58,38587.0
2017-02-07 14:05:00,24.58,24.78,24.58,24.76,46435.0,24.58,24.78,24.58,24.76,46435.0
2017-02-07 14:10:00,24.77,24.79,24.69,24.7,45604.0,24.77,24.79,24.69,24.7,45604.0
2017-02-07 14:15:00,24.7,24.79,24.7,24.79,23057.0,24.7,24.79,24.7,24.79,23057.0
2017-02-07 14:20:00,24.78,24.84,24.77,24.81,24689.0,24.78,24.84,24.77,24.81,24689.0
2017-02-07 14:25:00,24.82,24.91,24.81,24.9,31633.0,24.82,24.91,24.81,24.9,31633.0
2017-02-07 14:30:00,24.9,25.01,24.9,24.96,82429.0,24.9,25.01,24.9,24.96,82429.0
2017-02-07 14:35:00,24.95,24.97,24.95,24.96,29314.0,24.95,24.97,24.95,24.96,29314.0
2017-02-07 14:40:00,24.96,24.97,24.89,24.91,36293.0,24.96,24.97,24.89,24.91,36293.0
2017-02-07 14:45:00,24.9,24.91,24.85,24.85,16446.0,24.9,24.91,24.85,24.85,16446.0
2017-02-07 14:50:00,24.85,24.87,24.82,24.83,26522.0,24.85,24.87,24.82,24.83,26522.0
2017-02-07 14:55:00,24.82,24.9,24.82,24.89,29756.0,24.82,24.9,24.82,24.89,29756.0
2017-02-07 15:00:00,24.89,24.91,24.84,24.84,32512.0,24.89,24.91,24.84,24.84,32512.0
2017-02-07 15:05:00,24.85,25.0,24.83,24.95,42945.0,24.85,25.0,24.83,24.95,42945.0
2017-02-07 15:10:00,24.96,25.03,24.92,25.03,34751.0,24.96,25.03,24.92,25.03,34751.0
2017-02-07 15:15:00,25.03,25.05,25.01,25.03,39187.0,25.03,25.05,25.01,25.03,39187.0
2017-02-07 15:20:00,25.03,25.04,24.94,24.95,35664.0,25.03,25.04,24.94,24.95,35664.0
2017-02-07 15:25:00,24.95,25.01,24.9,25.01,53819.0,24.95,25.01,24.9,25.01,53819.0
2017-02-07 15:30:00,25.01,25.01,24.95,24.97,45580.0,25.01,25.01,24.95,24.97,45580.0
2017-02-07 15:35:00,24.97,24.99,24.91,24.93,61565.0,24.97,24.99,24.91,24.93,61565.0
2017-02-07 15:40:00,24.93,24.98,24.91,24.92,73702.0,24.93,24.98,24.91,24.92,73702.0
2017-02-07 15:45:00,24.92,24.96,24.88,24.88,54882.0,24.92,24.96,24.88,24.88,54882.0
2017-02-07 15:50:00,24.89,24.96,24.88,24.94,106651.0,24.89,24.96,24.88,24.94,106651.0
2017-02-07 15:55:00,24.95,25.1,24.94,25.08,252528.0,24.95,25.1,24.94,25.08,252528.0
2017-02-08 09:30:00,25.15,25.15,24.7,24.7,18361.0,25.15,25.15,24.7,24.7,18361.0
2017-02-08 09:35:00,24.78,24.95,24.71,24.95,8203.0,24.78,24.95,24.71,24.95,8203.0
2017-02-08 09:40:00,24.96,25.05,24.8,25.05,8576.0,24.96,25.05,24.8,25.05,8576.0
2017-02-08 09:45:00,24.98,25.03,24.83,24.87,11023.0,24.98,25.03,24.83,24.87,11023.0
2017-02-08 09:50:00,24.86,24.91,24.83,24.85,8760.0,24.86,24.91,24.83,24.85,8760.0
2017-02-08 09:55:00,24.8,24.9,24.75,24.86,26372.0,24.8,24.9,24.75,24.86,26372.0
2017-02-08 10:00:00,24.89,24.92,24.86,24.87,10830.0,24.89,24.92,24.86,24.87,10830.0
2017-02-08 10:05:00,24.89,24.9,24.8,24.84,28460.0,24.89,24.9,24.8,24.84,28460.0
2017-02-08 10:10:00,24.84,24.86,24.82,24.82,5489.0,24.84,24.86,24.82,24.82,5489.0
2017-02-08 10:15:00,24.85,24.88,24.77,24.83,12629.0,24.85,24.88,24.77,24.83,12629.0
2017-02-08 10:20:00,24.81,24.86,24.77,24.83,26460.0,24.81,24.86,24.77,24.83,26460.0
2017-02-08 10:25:00,24.82,24.82,24.69,24.72,8386.0,24.82,24.82,24.69,24.72,8386.0
2017-02-08 10:30:00,24.73,24.81,24.69,24.72,10990.0,24.73,24.81,24.69,24.72,10990.0
2017-02-08 10:35:00,24.7,24.78,24.69,24.74,7796.0,24.7,24.78,24.69,24.74,7796.0
2017-02-08 10:40:00,24.74,24.89,24.68,24.88,11295.0,24.74,24.89,24.68,24.88,11295.0
2017-02-08 10:45:00,24.84,24.96,24.84,24.93,16121.0,24.84,24.96,24.84,24.93,16121.0
2017-02-08 10:50:00,24.93,24.96,24.84,24.87,16585.0,24.93,24.96,24.84,24.87,16585.0
2017-02-08 10:55:00,24.83,24.93,24.82,24.82,15201.0,24.83,24.93,24.82,24.82,15201.0
2017-02-08 11:00:00,24.84,24.93,24.83,24.92,9920.0,24.84,24.93,24.83,24.92,9920.0
2017-02-08 11:05:00,24.97,24.97,24.88,24.9,17789.0,24.97,24.97,24.88,24.9,17789.0
2017-02-08 11:10:00,24.91,24.98,24.9,24.9,9042.0,24.91,24.98,24.9,24.9,9042.0
2017-02-08 11:15:00,24.91,24.91,24.85,24.86,9384.0,24.91,24.91,24.85,24.86,9384.0
2017-02-08 11:20:00,24.87,24.93,24.86,24.88,13483.0,24.87,24.93,24.86,24.88,13483.0
2017-02-08 11:25:00,24.89,24.95,24.89,24.91,10603.0,24.89,24.95,24.89,24.91,10603.0
2017-02-08 11:30:00,24.91,25.03,24.91,25.02,15249.0,24.91,25.03,24.91,25.02,15249.0
2017-02-08 11:35:00,25.03,25.07,25.0,25.05,13371.0,25.03,25.07,25.0,25.05,13371.0
2017-02-08 11:40:00,25.06,25.16,25.04,25.1,28352.0,25.06,25.16,25.04,25.1,28352.0
2017-02-08 11:45:00,25.07,25.08,24.99,25.01,11042.0,25.07,25.08,24.99,25.01,11042.0
2017-02-08 11:50:00,24.99,25.04,24.99,24.99,8858.0,24.99,25.04,24.99,24.99,8858.0
2017-02-08 11:55:00,24.98,24.98,24.92,24.94,9265.0,24.98,24.98,24.92,24.94,9265.0
2017-02-08 12:00:00,24.94,25.01,24.94,25.01,14725.0,24.94,25.01,24.94,25.01,14725.0
2017-02-08 12:05:00,25.0,25.0,24.94,24.95,12755.0,25.0,25.0,24.94,24.95,12755.0
2017-02-08 12:10:00,24.95,24.95,24.89,24.94,31236.0,24.95,24.95,24.89,24.94,31236.0
2017-02-08 12:15:00,24.93,25.12,24.93,25.11,35028.0,24.93,25.12,24.93,25.11,35028.0
2017-02-08 12:20:00,25.1,25.17,25.08,25.14,34862.0,25.1,25.17,25.08,25.14,34862.0
2017-02-08 12:25:00,25.13,25.18,25.13,25.16,18881.0,25.13,25.18,25.13,25.16,18881.0
2017-02-08 12:30:00,25.16,25.22,25.13,25.13,27808.0,25.16,25.22,25.13,25.13,27808.0
2017-02-08 12:35:00,25.13,25.14,25.09,25.14,8350.0,25.13,25.14,25.09,25.14,8350.0
2017-02-08 12:40:00,25.14,25.18,25.13,25.16,13891.0,25.14,25.18,25.13,25.16,13891.0
2017-02-08 12:45:00,25.17,25.19,25.15,25.17,13900.0,25.17,25.19,25.15,25.17,13900.0
2017-02-08 12:50:00,25.18,25.21,25.17,25.18,6509.0,25.18,25.21,25.17,25.18,6509.0
2017-02-08 12:55:00,25.17,25.22,25.17,25.2,7818.0,25.17,25.22,25.17,25.2,7818.0
2017-02-08 13:00:00,25.21,25.23,25.2,25.22,11978.0,25.21,25.23,25.2,25.22,11978.0
2017-02-08 13:05:00,25.22,25.23,25.18,25.19,8800.0,25.22,25.23,25.18,25.19,8800.0
2017-02-08 13:10:00,25.19,25.28,25.19,25.2,34273.0,25.19,25.28,25.19,25.2,34273.0
2017-02-08 13:15:00,25.2,25.21,25.14,25.14,20394.0,25.2,25.21,25.14,25.14,20394.0
2017-02-08 13:20:00,25.15,25.17,25.11,25.12,21283.0,25.15,25.17,25.11,25.12,21283.0
2017-02-08 13:25:00,25.12,25.17,25.11,25.17,8734.0,25.12,25.17,25.11,25.17,8734.0
2017-02-08 13:30:00,25.16,25.35,25.12,25.31,39058.0,25.16,25.35,25.12,25.31,39058.0
2017-02-08 13:35:00,25.3,25.31,25.22,25.23,20368.0,25.3,25.31,25.22,25.23,20368.0
2017-02-08 13:40:00,25.23,25.25,25.21,25.24,6890.0,25.23,25.25,25.21,25.24,6890.0
2017-02-08 13:45:00,25.24,25.25,25.21,25.24,10042.0,25.24,25.25,25.21,25.24,10042.0
2017-02-08 13:50:00,25.24,25.28,25.2,25.26,7636.0,25.24,25.28,25.2,25.26,7636.0
2017-02-08 13:55:00,25.29,25.33,25.26,25.32,9284.0,25.29,25.33,25.26,25.32,9284.0
2017-02-08 14:00:00,25.32,25.32,25.25,25.27,7597.0,25.32,25.32,25.25,25.27,7597.0
2017-02-08 14:05:00,25.26,25.28,25.25,25.27,14939.0,25.26,25.28,25.25,25.27,14939.0
2017-02-08 14:10:00,25.27,25.28,25.22,25.23,5268.0,25.27,25.28,25.22,25.23,5268.0
2017-02-08 14:15:00,25.24,25.28,25.24,25.27,5203.0,25.24,25.28,25.24,25.27,5203.0
2017-02-08 14:20:00,25.28,25.28,25.21,25.25,20371.0,25.28,25.28,25.21,25.25,20371.0
2017-02-08 14:25:00,25.26,25.26,25.2,25.23,8506.0,25.26,25.26,25.2,25.23,8506.0
2017-02-08 14:30:00,25.23,25.27,25.22,25.27,12298.0,25.23,25.27,25.22,25.27,12298.0
2017-02-08 14:35:00,25.27,25.32,25.25,25.31,7981.0,25.27,25.32,25.25,25.31,7981.0
2017-02-08 14:40:00,25.31,25.42,25.31,25.41,15496.0,25.31,25.42,25.31,25.41,15496.0
2017-02-08 14:45:00,25.42,25.48,25.42,25.45,12878.0,25.42,25.48,25.42,25.45,12878.0
2017-02-08 14:50:00,25.47,25.48,25.39,25.41,29260.0,25.47,25.48,25.39,25.41,29260.0
2017-02-08 14:55:00,25.43,25.48,25.42,25.46,10894.0,25.43,25.48,25.42,25.46,10894.0
2017-02-08 15:00:00,25.46,25.5,25.41,25.43,11115.0,25.46,25.5,25.41,25.43,11115.0
2017-02-08 15:05:00,25.43,25.45,25.41,25.44,31448.0,25.43,25.45,25.41,25.44,31448.0
2017-02-08 15:10:00,25.44,25.48,25.44,25.48,10163.0,25.44,25.48,25.44,25.48,10163.0
2017-02-08 15:15:00,25.47,25.5,25.44,25.48,27878.0,25.47,25.5,25.44,25.48,27878.0
2017-02-08 15:20:00,25.49,25.49,25.47,25.48,8499.0,25.49,25.49,25.47,25.48,8499.0
2017-02-08 15:25:00,25.49,25.49,25.45,25.46,9550.0,25.49,25.49,25.45,25.46,9550.0
2017-02-08 15:30:00,25.46,25.49,25.45,25.46,26949.0,25.46,25.49,25.45,25.46,26949.0
2017-02-08 15:35:00,25.46,25.48,25.43,25.46,26750.0,25.46,25.48,25.43,25.46,26750.0
2017-02-08 15:40:00,25.46,25.49,25.43,25.47,22855.0,25.46,25.49,25.43,25.47,22855.0
2017-02-08 15:45:00,25.48,25.49,25.45,25.47,40689.0,25.48,25.49,25.45,25.47,40689.0
2017-02-08 15:50:00,25.47,25.47,25.4,25.41,38116.0,25.47,25.47,25.4,25.41,38116.0
2017-02-08 15:55:00,25.42,25.47,25.41,25.46,66674.0,25.42,25.47,25.41,25.46,66674.0
2017-02-09 09:30:00,25.5,25.63,25.34,25.59,9989.0,25.5,25.63,25.34,25.59,9989.0
2017-02-09 09:35:00,25.55,25.8,25.54,25.64,12498.0,25.55,25.8,25.54,25.64,12498.0
2017-02-09 09:40:00,25.64,25.84,25.61,25.66,29209.0,25.64,25.84,25.61,25.66,29209.0
2017-02-09 09:45:00,25.66,25.67,25.6,25.63,5450.0,25.66,25.67,25.6,25.63,5450.0
2017-02-09 09:50:00,25.63,25.66,25.52,25.6,10781.0,25.63,25.66,25.52,25.6,10781.0
2017-02-09 09:55:00,25.61,25.62,25.55,25.6,12557.0,25.61,25.62,25.55,25.6,12557.0
2017-02-09 10:00:00,25.62,25.74,25.57,25.6,13322.0,25.62,25.74,25.57,25.6,13322.0
2017-02-09 10:05:00,25.6,25.6,25.44,25.58,30715.0,25.6,25.6,25.44,25.58,30715.0
2017-02-09 10:10:00,25.58,25.59,25.5,25.57,31262.0,25.58,25.59,25.5,25.57,31262.0
2017-02-09 10:15:00,25.56,25.57,25.5,25.52,8839.0,25.56,25.57,25.5,25.52,8839.0
2017-02-09 10:20:00,25.51,25.55,25.46,25.49,8963.0,25.51,25.55,25.46,25.49,8963.0
2017-02-09 10:25:00,25.47,25.48,25.35,25.45,15129.0,25.47,25.48,25.35,25.45,15129.0
2017-02-09 10:30:00,25.46,25.58,25.45,25.51,13292.0,25.46,25.58,25.45,25.51,13292.0
2017-02-09 10:35:00,25.5,25.52,25.35,25.42,22227.0,25.5,25.52,25.35,25.42,22227.0
2017-02-09 10:40:00,25.42,25.51,25.42,25.5,24718.0,25.42,25.51,25.42,25.5,24718.0
2017-02-09 10:45:00,25.48,25.51,25.46,25.49,29363.0,25.48,25.51,25.46,25.49,29363.0
2017-02-09 10:50:00,25.5,25.52,25.47,25.52,27473.0,25.5,25.52,25.47,25.52,27473.0
2017-02-09 10:55:00,25.53,25.59,25.53,25.59,26054.0,25.53,25.59,25.53,25.59,26054.0
2017-02-09 11:00:00,25.58,25.6,25.55,25.6,24483.0,25.58,25.6,25.55,25.6,24483.0
2017-02-09 11:05:00,25.6,25.63,25.45,25.57,43576.0,25.6,25.63,25.45,25.57,43576.0
2017-02-09 11:10:00,25.54,25.59,25.54,25.57,14782.0,25.54,25.59,25.54,25.57,14782.0
2017-02-09 11:15:00,25.58,25.59,25.53,25.57,13750.0,25.58,25.59,25.53,25.57,13750.0
2017-02-09 11:20:00,25.57,25.58,25.54,25.57,11429.0,25.57,25.58,25.54,25.57,11429.0
2017-02-09 11:25:00,25.58,25.66,25.58,25.64,24294.0,25.58,25.66,25.58,25.64,24294.0
2017-02-09 11:30:00,25.63,25.74,25.62,25.71,25053.0,25.63,25.74,25.62,25.71,25053.0
2017-02-09 11:35:00,25.7,25.82,25.7,25.8,19223.0,25.7,25.82,25.7,25.8,19223.0
2017-02-09 11:40:00,25.82,26.05,25.8,26.04,39991.0,25.82,26.05,25.8,26.04,39991.0
2017-02-09 11:45:00,26.0,26.0,25.77,25.8,22383.0,26.0,26.0,25.77,25.8,22383.0
2017-02-09 11:50:00,25.79,25.83,25.74,25.75,13556.0,25.79,25.83,25.74,25.75,13556.0
2017-02-09 11:55:00,25.76,25.8,25.75,25.76,24590.0,25.76,25.8,25.75,25.76,24590.0
2017-02-09 12:00:00,25.76,25.76,25.67,25.7,9419.0,25.76,25.76,25.67,25.7,9419.0
2017-02-09 12:05:00,25.71,25.71,25.64,25.66,1500.0,25.71,25.71,25.64,25.66,1500.0
2017-02-09 12:10:00,25.66,25.67,25.58,25.58,24400.0,25.66,25.67,25.58,25.58,24400.0
2017-02-09 12:15:00,25.59,25.64,25.55,25.64,34490.0,25.59,25.64,25.55,25.64,34490.0
2017-02-09 12:20:00,25.65,25.7,25.59,25.69,14446.0,25.65,25.7,25.59,25.69,14446.0
2017-02-09 12:25:00,25.69,25.69,25.6,25.62,8367.0,25.69,25.69,25.6,25.62,8367.0
2017-02-09 12:30:00,25.62,25.62,25.49,25.49,7980.0,25.62,25.62,25.49,25.49,7980.0
2017-02-09 12:35:00,25.46,25.52,25.42,25.52,13173.0,25.46,25.52,25.42,25.52,13173.0
2017-02-09 12:40:00,25.52,25.59,25.49,25.58,15256.0,25.52,25.59,25.49,25.58,15256.0
2017-02-09 12:45:00,25.57,25.57,25.5,25.5,14444.0,25.57,25.57,25.5,25.5,14444.0
2017-02-09 12:50:00,25.5,25.51,25.46,25.49,14612.0,25.5,25.51,25.46,25.49,14612.0
2017-02-09 12:55:00,25.5,25.54,25.5,25.53,4920.0,25.5,25.54,25.5,25.53,4920.0
2017-02-09 13:00:00,25.53,25.56,25.46,25.51,13239.0,25.53,25.56,25.46,25.51,13239.0
2017-02-09 13:05:00,25.5,25.58,25.46,25.54,10600.0,25.5,25.58,25.46,25.54,10600.0
2017-02-09 13:10:00,25.54,25.71,25.54,25.71,6450.0,25.54,25.71,25.54,25.71,6450.0
2017-02-09 13:15:00,25.71,25.81,25.68,25.69,9100.0,25.71,25.81,25.68,25.69,9100.0
2017-02-09 13:20:00,25.7,25.72,25.67,25.67,4816.0,25.7,25.72,25.67,25.67,4816.0
2017-02-09 13:25:00,25.67,25.75,25.66,25.73,9620.0,25.67,25.75,25.66,25.73,9620.0
2017-02-09 13:30:00,25.73,25.81,25.7,25.81,7417.0,25.73,25.81,25.7,25.81,7417.0
2017-02-09 13:35:00,25.81,25.81,25.71,25.71,6280.0,25.81,25.81,25.71,25.71,6280.0
2017-02-09 13:40:00,25.7,25.75,25.7,25.73,16416.0,25.7,25.75,25.7,25.73,16416.0
2017-02-09 13:45:00,25.72,25.81,25.72,25.74,12958.0,25.72,25.81,25.72,25.74,12958.0
2017-02-09 13:50:00,25.74,25.84,25.74,25.78,7041.0,25.74,25.84,25.74,25.78,7041.0
2017-02-09 13:55:00,25.78,25.89,25.78,25.85,9396.0,25.78,25.89,25.78,25.85,9396.0
2017-02-09 14:00:00,25.85,25.95,25.84,25.87,11518.0,25.85,25.95,25.84,25.87,11518.0
2017-02-09 14:05:00,25.91,25.95,25.86,25.94,11641.0,25.91,25.95,25.86,25.94,11641.0
2017-02-09 14:10:00,25.95,25.95,25.88,25.89,7812.0,25.95,25.95,25.88,25.89,7812.0
2017-02-09 14:15:00,25.9,25.93,25.86,25.92,12189.0,25.9,25.93,25.86,25.92,12189.0
2017-02-09 14:20:00,25.93,25.95,25.91,25.92,14068.0,25.93,25.95,25.91,25.92,14068.0
2017-02-09 14:25:00,25.9,25.92,25.85,25.85,8444.0,25.9,25.92,25.85,25.85,8444.0
2017-02-09 14:30:00,25.86,25.86,25.82,25.84,15208.0,25.86,25.86,25.82,25.84,15208.0
2017-02-09 14:35:00,25.83,25.88,25.83,25.87,7817.0,25.83,25.88,25.83,25.87,7817.0
2017-02-09 14:40:00,25.88,25.88,25.83,25.88,6942.0,25.88,25.88,25.83,25.88,6942.0
2017-02-09 14:45:00,25.87,25.9,25.86,25.89,7076.0,25.87,25.9,25.86,25.89,7076.0
2017-02-09 14:50:00,25.89,25.92,25.88,25.9,8640.0,25.89,25.92,25.88,25.9,8640.0
2017-02-09 14:55:00,25.92,25.95,25.92,25.95,8388.0,25.92,25.95,25.92,25.95,8388.0
2017-02-09 15:00:00,25.94,25.96,25.92,25.93,16444.0,25.94,25.96,25.92,25.93,16444.0
2017-02-09 15:05:00,25.93,25.93,25.91,25.92,9000.0,25.93,25.93,25.91,25.92,9000.0
2017-02-09 15:10:00,25.92,25.95,25.91,25.95,13049.0,25.92,25.95,25.91,25.95,13049.0
2017-02-09 15:15:00,25.95,25.96,25.9,25.93,18430.0,25.95,25.96,25.9,25.93,18430.0
2017-02-09 15:20:00,25.93,25.99,25.92,25.99,13300.0,25.93,25.99,25.92,25.99,13300.0
2017-02-09 15:25:00,25.99,26.06,25.98,26.04,16510.0,25.99,26.06,25.98,26.04,16510.0
2017-02-09 15:30:00,26.05,26.05,25.98,26.0,14788.0,26.05,26.05,25.98,26.0,14788.0
2017-02-09 15:35:00,26.0,26.01,25.96,25.99,34975.0,26.0,26.01,25.96,25.99,34975.0
2017-02-09 15:40:00,25.99,25.99,25.89,25.91,33412.0,25.99,25.99,25.89,25.91,33412.0
2017-02-09 15:45:00,25.91,25.95,25.88,25.95,40310.0,25.91,25.95,25.88,25.95,40310.0
2017-02-09 15:50:00,25.93,26.0,25.91,25.97,36581.0,25.93,26.0,25.91,25.97,36581.0
2017-02-09 15:55:00,25.96,25.97,25.83,25.83,103398.0,25.96,25.97,25.83,25.83,103398.0
2017-02-10 09:30:00,26.01,26.26,25.98,26.21,15376.0,26.01,26.26,25.98,26.21,15376.0
2017-02-10 09:35:00,25.98,26.15,25.97,26.06,11523.0,25.98,26.15,25.97,26.06,11523.0
2017-02-10 09:40:00,26.02,26.13,26.0,26.03,13402.0,26.02,26.13,26.0,26.03,13402.0
2017-02-10 09:45:00,26.05,26.06,25.78,25.8,29119.0,26.05,26.06,25.78,25.8,29119.0
2017-02-10 09:50:00,25.8,25.84,25.71,25.73,15237.0,25.8,25.84,25.71,25.73,15237.0
2017-02-10 09:55:00,25.75,25.79,25.71,25.74,9443.0,25.75,25.79,25.71,25.74,9443.0
2017-02-10 10:00:00,25.72,25.72,25.64,25.65,12263.0,25.72,25.72,25.64,25.65,12263.0
2017-02-10 10:05:00,25.66,25.75,25.65,25.66,45025.0,25.66,25.75,25.65,25.66,45025.0
2017-02-10 10:10:00,25.67,25.72,25.65,25.66,4378.0,25.67,25.72,25.65,25.66,4378.0
2017-02-10 10:15:00,25.69,25.74,25.65,25.67,9885.0,25.69,25.74,25.65,25.67,9885.0
2017-02-10 10:20:00,25.67,25.68,25.59,25.59,10699.0,25.67,25.68,25.59,25.59,10699.0
2017-02-10 10:25:00,25.58,25.69,25.56,25.66,12345.0,25.58,25.69,25.56,25.66,12345.0
2017-02-10 10:30:00,25.65,25.73,25.64,25.66,10846.0,25.65,25.73,25.64,25.66,10846.0
2017-02-10 10:35:00,25.65,25.67,25.61,25.62,10986.0,25.65,25.67,25.61,25.62,10986.0
2017-02-10 10:40:00,25.62,25.66,25.35,25.41,27815.0,25.62,25.66,25.35,25.41,27815.0
2017-02-10 10:45:00,25.4,25.48,25.37,25.41,22800.0,25.4,25.48,25.37,25.41,22800.0
2017-02-10 10:50:00,25.39,25.4,25.2,25.21,12202.0,25.39,25.4,25.2,25.21,12202.0
2017-02-10 10:55:00,25.23,25.23,25.14,25.17,15578.0,25.23,25.23,25.14,25.17,15578.0
2017-02-10 11:00:00,25.17,25.21,25.1,25.15,37968.0,25.17,25.21,25.1,25.15,37968.0
2017-02-10 11:05:00,25.16,25.19,25.13,25.18,14038.0,25.16,25.19,25.13,25.18,14038.0
2017-02-10 11:10:00,25.17,25.24,25.17,25.22,10370.0,25.17,25.24,25.17,25.22,10370.0
2017-02-10 11:15:00,25.2,25.28,25.19,25.26,15795.0,25.2,25.28,25.19,25.26,15795.0
2017-02-10 11:20:00,25.26,25.3,25.23,25.24,8607.0,25.26,25.3,25.23,25.24,8607.0
2017-02-10 11:25:00,25.24,25.24,25.09,25.15,13013.0,25.24,25.24,25.09,25.15,13013.0
2017-02-10 11:30:00,25.17,25.24,25.13,25.18,30508.0,25.17,25.24,25.13,25.18,30508.0
2017-02-10 11:35:00,25.17,25.32,25.15,25.3,11339.0,25.17,25.32,25.15,25.3,11339.0
2017-02-10 11:40:00,25.3,25.3,25.2,25.27,6160.0,25.3,25.3,25.2,25.27,6160.0
2017-02-10 11:45:00,25.27,25.28,25.02,25.04,37431.0,25.27,25.28,25.02,25.04,37431.0
2017-02-10 11:50:00,25.03,25.21,24.95,25.18,58115.0,25.03,25.21,24.95,25.18,58115.0
2017-02-10 11:55:00,25.16,25.16,25.03,25.03,25500.0,25.16,25.16,25.03,25.03,25500.0
2017-02-10 12:00:00,25.03,25.04,24.82,24.82,89403.0,25.03,25.04,24.82,24.82,89403.0
2017-02-10 12:05:00,24.85,24.89,24.64,24.88,73327.0,24.85,24.89,24.64,24.88,73327.0
2017-02-10 12:10:00,24.86,24.9,24.72,24.77,33446.0,24.86,24.9,24.72,24.77,33446.0
2017-02-10 12:15:00,24.77,24.77,24.61,24.66,55818.0,24.77,24.77,24.61,24.66,55818.0
2017-02-10 12:20:00,24.67,24.7,24.6,24.63,45860.0,24.67,24.7,24.6,24.63,45860.0
2017-02-10 12:25:00,24.63,24.75,24.54,24.75,54074.0,24.63,24.75,24.54,24.75,54074.0
2017-02-10 12:30:00,24.73,24.87,24.72,24.86,47242.0,24.73,24.87,24.72,24.86,47242.0
2017-02-10 12:35:00,24.85,25.06,24.81,25.05,39535.0,24.85,25.06,24.81,25.05,39535.0
2017-02-10 12:40:00,25.04,25.04,24.89,24.89,21475.0,25.04,25.04,24.89,24.89,21475.0
2017-02-10 12:45:00,24.89,24.97,24.89,24.94,16885.0,24.89,24.97,24.89,24.94,16885.0
2017-02-10 12:50:00,24.94,24.99,24.94,24.99,9088.0,24.94,24.99,24.94,24.99,9088.0
2017-02-10 12:55:00,24.99,25.02,24.98,25.02,12691.0,24.99,25.02,24.98,25.02,12691.0
2017-02-10 13:00:00,25.04,25.09,25.02,25.02,14647.0,25.04,25.09,25.02,25.02,14647.0
2017-02-10 13:05:00,25.0,25.05,24.99,25.05,15368.0,25.0,25.05,24.99,25.05,15368.0
2017-02-10 13:10:00,25.04,25.06,25.02,25.06,12832.0,25.04,25.06,25.02,25.06,12832.0
2017-02-10 13:15:00,25.06,25.08,24.99,24.99,23473.0,25.06,25.08,24.99,24.99,23473.0
2017-02-10 13:20:00,25.0,25.01,24.9,24.9,21020.0,25.0,25.01,24.9,24.9,21020.0
2017-02-10 13:25:00,24.89,24.93,24.79,24.88,24661.0,24.89,24.93,24.79,24.88,24661.0
2017-02-10 13:30:00,24.88,24.97,24.88,24.96,14322.0,24.88,24.97,24.88,24.96,14322.0
2017-02-10 13:35:00,24.96,25.03,24.96,25.03,14798.0,24.96,25.03,24.96,25.03,14798.0
2017-02-10 13:40:00,25.05,25.07,25.04,25.06,18035.0,25.05,25.07,25.04,25.06,18035.0
2017-02-10 13:45:00,25.05,25.08,25.04,25.05,14089.0,25.05,25.08,25.04,25.05,14089.0
2017-02-10 13:50:00,25.04,25.04,24.99,24.99,20808.0,25.04,25.04,24.99,24.99,20808.0
2017-02-10 13:55:00,25.0,25.01,24.94,24.94,18578.0,25.0,25.01,24.94,24.94,18578.0
2017-02-10 14:00:00,24.94,24.94,24.92,24.93,15436.0,24.94,24.94,24.92,24.93,15436.0
2017-02-10 14:05:00,24.94,24.94,24.93,24.93,7553.0,24.94,24.94,24.93,24.93,7553.0
2017-02-10 14:10:00,24.94,25.01,24.93,24.99,22387.0,24.94,25.01,24.93,24.99,22387.0
2017-02-10 14:15:00,24.98,25.08,24.98,25.07,35016.0,24.98,25.08,24.98,25.07,35016.0
2017-02-10 14:20:00,25.06,25.07,25.01,25.02,23020.0,25.06,25.07,25.01,25.02,23020.0
2017-02-10 14:25:00,25.02,25.03,25.01,25.02,10391.0,25.02,25.03,25.01,25.02,10391.0
2017-02-10 14:30:00,25.02,25.19,25.02,25.19,39735.0,25.02,25.19,25.02,25.19,39735.0
2017-02-10 14:35:00,25.19,25.23,25.17,25.2,20151.0,25.19,25.23,25.17,25.2,20151.0
2017-02-10 14:40:00,25.2,25.22,25.16,25.18,22810.0,25.2,25.22,25.16,25.18,22810.0
2017-02-10 14:45:00,25.18,25.2,25.17,25.18,18608.0,25.18,25.2,25.17,25.18,18608.0
2017-02-10 14:50:00,25.18,25.18,25.09,25.16,14908.0,25.18,25.18,25.09,25.16,14908.0
2017-02-10 14:55:00,25.16,25.21,25.15,25.21,15028.0,25.16,25.21,25.15,25.21,15028.0
2017-02-10 15:00:00,25.2,25.24,25.2,25.24,9158.0,25.2,25.24,25.2,25.24,9158.0
2017-02-10 15:05:00,25.23,25.24,25.22,25.22,10196.0,25.23,25.24,25.22,25.22,10196.0
2017-02-10 15:10:00,25.23,25.26,25.17,25.17,26729.0,25.23,25.26,25.17,25.17,26729.0
2017-02-10 15:15:00,25.18,25.26,25.17,25.25,14567.0,25.18,25.26,25.17,25.25,14567.0
2017-02-10 15:20:00,25.24,25.26,25.23,25.26,14149.0,25.24,25.26,25.23,25.26,14149.0
2017-02-10 15:25:00,25.26,25.33,25.26,25.3,35444.0,25.26,25.33,25.26,25.3,35444.0
2017-02-10 15:30:00,25.31,25.4,25.3,25.4,42979.0,25.31,25.4,25.3,25.4,42979.0
2017-02-10 15:35:00,25.39,25.4,25.35,25.38,54146.0,25.39,25.4,25.35,25.38,54146.0
2017-02-10 15:40:00,25.38,25.41,25.36,25.37,78060.0,25.38,25.41,25.36,25.37,78060.0
2017-02-10 15:45:00,25.36,25.41,25.35,25.38,72077.0,25.36,25.41,25.35,25.38,72077.0
2017-02-10 15:50:00,25.38,25.41,25.34,25.37,60053.0,25.38,25.41,25.34,25.37,60053.0
2017-02-10 15:55:00,25.37,25.43,25.3,25.31,227692.0,25.37,25.43,25.3,25.31,227692.0
2017-02-13 09:30:00,25.38,25.57,25.21,25.54,31707.0,25.38,25.57,25.21,25.54,31707.0
2017-02-13 09:35:00,25.56,25.77,25.46,25.61,15704.0,25.56,25.77,25.46,25.61,15704.0
2017-02-13 09:40:00,25.63,25.75,25.55,25.56,13622.0,25.63,25.75,25.55,25.56,13622.0
2017-02-13 09:45:00,25.55,25.62,25.46,25.59,26912.0,25.55,25.62,25.46,25.59,26912.0
2017-02-13 09:50:00,25.54,25.7,25.47,25.7,16301.0,25.54,25.7,25.47,25.7,16301.0
2017-02-13 09:55:00,25.69,25.79,25.63,25.75,22493.0,25.69,25.79,25.63,25.75,22493.0
2017-02-13 10:00:00,25.72,25.8,25.7,25.7,10860.0,25.72,25.8,25.7,25.7,10860.0
2017-02-13 10:05:00,25.7,25.73,25.55,25.66,19851.0,25.7,25.73,25.55,25.66,19851.0
2017-02-13 10:10:00,25.66,25.66,25.51,25.6,13330.0,25.66,25.66,25.51,25.6,13330.0
2017-02-13 10:15:00,25.59,25.6,25.51,25.52,11683.0,25.59,25.6,25.51,25.52,11683.0
2017-02-13 10:20:00,25.51,25.6,25.43,25.54,15634.0,25.51,25.6,25.43,25.54,15634.0
2017-02-13 10:25:00,25.51,25.56,25.43,25.52,13334.0,25.51,25.56,25.43,25.52,13334.0
2017-02-13 10:30:00,25.48,25.54,25.41,25.48,56206.0,25.48,25.54,25.41,25.48,56206.0
2017-02-13 10:35:00,25.46,25.51,25.44,25.51,11763.0,25.46,25.51,25.44,25.51,11763.0
2017-02-13 10:40:00,25.53,25.56,25.49,25.56,10824.0,25.53,25.56,25.49,25.56,10824.0
2017-02-13 10:45:00,25.56,25.65,25.54,25.65,14719.0,25.56,25.65,25.54,25.65,14719.0
2017-02-13 10:50:00,25.64,25.73,25.63,25.73,16176.0,25.64,25.73,25.63,25.73,16176.0
2017-02-13 10:55:00,25.71,25.75,25.68,25.72,13357.0,25.71,25.75,25.68,25.72,13357.0
2017-02-13 11:00:00,25.72,25.73,25.63,25.63,5415.0,25.72,25.73,25.63,25.63,5415.0
2017-02-13 11:05:00,25.64,25.75,25.62,25.67,14870.0,25.64,25.75,25.62,25.67,14870.0
2017-02-13 11:10:00,25.67,25.77,25.65,25.7,17409.0,25.67,25.77,25.65,25.7,17409.0
2017-02-13 11:15:00,25.71,25.73,25.67,25.71,8457.0,25.71,25.73,25.67,25.71,8457.0
2017-02-13 11:20:00,25.72,25.76,25.7,25.76,15052.0,25.72,25.76,25.7,25.76,15052.0
2017-02-13 11:25:00,25.75,25.77,25.72,25.76,8487.0,25.75,25.77,25.72,25.76,8487.0
2017-02-13 11:30:00,25.74,25.75,25.68,25.68,6042.0,25.74,25.75,25.68,25.68,6042.0
2017-02-13 11:35:00,25.69,25.72,25.67,25.67,9265.0,25.69,25.72,25.67,25.67,9265.0
2017-02-13 11:40:00,25.68,25.74,25.66,25.72,9654.0,25.68,25.74,25.66,25.72,9654.0
2017-02-13 11:45:00,25.71,25.74,25.69,25.69,6619.0,25.71,25.74,25.69,25.69,6619.0
2017-02-13 11:50:00,25.69,25.77,25.67,25.76,16796.0,25.69,25.77,25.67,25.76,16796.0
2017-02-13 11:55:00,25.76,25.79,25.72,25.79,7359.0,25.76,25.79,25.72,25.79,7359.0
2017-02-13 12:00:00,25.78,25.81,25.76,25.79,5500.0,25.78,25.81,25.76,25.79,5500.0
2017-02-13 12:05:00,25.78,25.8,25.76,25.79,4400.0,25.78,25.8,25.76,25.79,4400.0
2017-02-13 12:10:00,25.79,25.82,25.79,25.8,4450.0,25.79,25.82,25.79,25.8,4450.0
2017-02-13 12:15:00,25.79,25.86,25.79,25.84,11038.0,25.79,25.86,25.79,25.84,11038.0
2017-02-13 12:20:00,25.85,25.9,25.83,25.86,13546.0,25.85,25.9,25.83,25.86,13546.0
2017-02-13 12:25:00,25.85,25.89,25.8,25.87,13447.0,25.85,25.89,25.8,25.87,13447.0
2017-02-13 12:30:00,25.86,25.89,25.85,25.87,8057.0,25.86,25.89,25.85,25.87,8057.0
2017-02-13 12:35:00,25.87,25.88,25.86,25.87,4584.0,25.87,25.88,25.86,25.87,4584.0
2017-02-13 12:40:00,25.87,25.89,25.86,25.88,12560.0,25.87,25.89,25.86,25.88,12560.0
2017-02-13 12:45:00,25.88,25.93,25.88,25.9,7521.0,25.88,25.93,25.88,25.9,7521.0
2017-02-13 12:50:00,25.9,25.93,25.9,25.92,10472.0,25.9,25.93,25.9,25.92,10472.0
2017-02-13 12:55:00,25.91,25.92,25.9,25.9,6128.0,25.91,25.92,25.9,25.9,6128.0
2017-02-13 13:00:00,25.9,25.92,25.9,25.92,7911.0,25.9,25.92,25.9,25.92,7911.0
2017-02-13 13:05:00,25.93,25.93,25.89,25.89,11203.0,25.93,25.93,25.89,25.89,11203.0
2017-02-13 13:10:00,25.89,25.92,25.89,25.89,7045.0,25.89,25.92,25.89,25.89,7045.0
2017-02-13 13:15:00,25.9,25.91,25.89,25.89,7633.0,25.9,25.91,25.89,25.89,7633.0
2017-02-13 13:20:00,25.9,25.94,25.89,25.94,11183.0,25.9,25.94,25.89,25.94,11183.0
2017-02-13 13:25:00,25.94,25.94,25.88,25.92,12121.0,25.94,25.94,25.88,25.92,12121.0
2017-02-13 13:30:00,25.92,25.92,25.89,25.92,7919.0,25.92,25.92,25.89,25.92,7919.0
2017-02-13 13:35:00,25.92,25.94,25.91,25.93,9797.0,25.92,25.94,25.91,25.93,9797.0
2017-02-13 13:40:00,25.94,25.95,25.93,25.95,10790.0,25.94,25.95,25.93,25.95,10790.0
2017-02-13 13:45:00,25.93,25.93,25.87,25.88,11247.0,25.93,25.93,25.87,25.88,11247.0
2017-02-13 13:50:00,25.87,25.99,25.87,25.98,30231.0,25.87,25.99,25.87,25.98,30231.0
2017-02-13 13:55:00,25.97,25.99,25.94,25.94,17795.0,25.97,25.99,25.94,25.94,17795.0
2017-02-13 14:00:00,25.94,25.95,25.93,25.93,7266.0,25.94,25.95,25.93,25.93,7266.0
2017-02-13 14:05:00,25.94,25.99,25.93,25.94,17701.0,25.94,25.99,25.93,25.94,17701.0
2017-02-13 14:10:00,25.94,25.96,25.94,25.96,16948.0,25.94,25.96,25.94,25.96,16948.0
2017-02-13 14:15:00,25.96,25.99,25.96,25.98,12910.0,25.96,25.99,25.96,25.98,12910.0
2017-02-13 14:20:00,25.99,25.99,25.95,25.96,8725.0,25.99,25.99,25.95,25.96,8725.0
2017-02-13 14:25:00,25.97,25.98,25.95,25.95,6721.0,25.97,25.98,25.95,25.95,6721.0
2017-02-13 14:30:00,25.95,25.95,25.88,25.91,15134.0,25.95,25.95,25.88,25.91,15134.0
2017-02-13 14:35:00,25.9,25.96,25.9,25.96,19752.0,25.9,25.96,25.9,25.96,19752.0
2017-02-13 14:40:00,25.95,25.97,25.9,25.92,18611.0,25.95,25.97,25.9,25.92,18611.0
2017-02-13 14:45:00,25.9,25.9,25.77,25.8,22151.0,25.9,25.9,25.77,25.8,22151.0
2017-02-13 14:50:00,25.79,25.89,25.79,25.87,32818.0,25.79,25.89,25.79,25.87,32818.0
2017-02-13 14:55:00,25.87,25.89,25.86,25.87,8918.0,25.87,25.89,25.86,25.87,8918.0
2017-02-13 15:00:00,25.87,25.88,25.84,25.85,37565.0,25.87,25.88,25.84,25.85,37565.0
2017-02-13 15:05:00,25.86,25.89,25.84,25.88,20120.0,25.86,25.89,25.84,25.88,20120.0
2017-02-13 15:10:00,25.87,25.88,25.86,25.86,15494.0,25.87,25.88,25.86,25.86,15494.0
2017-02-13 15:15:00,25.86,25.87,25.81,25.84,16080.0,25.86,25.87,25.81,25.84,16080.0
2017-02-13 15:20:00,25.84,25.88,25.82,25.88,104341.0,25.84,25.88,25.82,25.88,104341.0
2017-02-13 15:25:00,25.87,25.93,25.87,25.91,23665.0,25.87,25.93,25.87,25.91,23665.0
2017-02-13 15:30:00,25.91,25.95,25.89,25.89,23303.0,25.91,25.95,25.89,25.89,23303.0
2017-02-13 15:35:00,25.89,25.98,25.89,25.98,29668.0,25.89,25.98,25.89,25.98,29668.0
2017-02-13 15:40:00,25.98,25.99,25.95,25.96,27380.0,25.98,25.99,25.95,25.96,27380.0
2017-02-13 15:45:00,25.96,25.96,25.87,25.89,40459.0,25.96,25.96,25.87,25.89,40459.0
2017-02-13 15:50:00,25.9,25.92,25.86,25.87,63670.0,25.9,25.92,25.86,25.87,63670.0
2017-02-13 15:55:00,25.87,25.93,25.79,25.89,97943.0,25.87,25.93,25.79,25.89,97943.0
2017-02-14 09:30:00,25.75,25.86,25.57,25.74,13315.0,25.75,25.86,25.57,25.74,13315.0
2017-02-14 09:35:00,25.86,25.96,25.86,25.95,12323.0,25.86,25.96,25.86,25.95,12323.0
2017-02-14 09:40:00,25.91,25.98,25.75,25.86,17063.0,25.91,25.98,25.75,25.86,17063.0
2017-02-14 09:45:00,25.83,26.07,25.83,26.02,14606.0,25.83,26.07,25.83,26.02,14606.0
2017-02-14 09:50:00,26.05,26.24,26.05,26.22,21900.0,26.05,26.24,26.05,26.22,21900.0
2017-02-14 09:55:00,26.24,26.32,26.19,26.25,41544.0,26.24,26.32,26.19,26.25,41544.0
2017-02-14 10:00:00,26.25,26.43,26.24,26.38,22084.0,26.25,26.43,26.24,26.38,22084.0
2017-02-14 10:05:00,26.38,26.48,26.36,26.43,37201.0,26.38,26.48,26.36,26.43,37201.0
2017-02-14 10:10:00,26.42,26.5,26.36,26.39,45186.0,26.42,26.5,26.36,26.39,45186.0
2017-02-14 10:15:00,26.36,26.37,26.17,26.19,8834.0,26.36,26.37,26.17,26.19,8834.0
2017-02-14 10:20:00,26.22,26.29,26.21,26.21,33542.0,26.22,26.29,26.21,26.21,33542.0
2017-02-14 10:25:00,26.21,26.49,26.21,26.49,74935.0,26.21,26.49,26.21,26.49,74935.0
2017-02-14 10:30:00,26.48,26.58,26.48,26.51,11693.0,26.48,26.58,26.48,26.51,11693.0
2017-02-14 10:35:00,26.52,26.52,26.37,26.46,10561.0,26.52,26.52,26.37,26.46,10561.0
2017-02-14 10:40:00,26.46,26.51,26.41,26.49,22315.0,26.46,26.51,26.41,26.49,22315.0
2017-02-14 10:45:00,26.49,26.58,26.46,26.55,11606.0,26.49,26.58,26.46,26.55,11606.0
2017-02-14 10:50:00,26.57,26.57,26.43,26.46,14102.0,26.57,26.57,26.43,26.46,14102.0
2017-02-14 10:55:00,26.46,26.59,26.45,26.56,14663.0,26.46,26.59,26.45,26.56,14663.0
2017-02-14 11:00:00,26.57,26.59,26.48,26.51,9828.0,26.57,26.59,26.48,26.51,9828.0
2017-02-14 11:05:00,26.49,26.5,26.38,26.46,17746.0,26.49,26.5,26.38,26.46,17746.0
2017-02-14 11:10:00,26.44,26.52,26.43,26.5,10036.0,26.44,26.52,26.43,26.5,10036.0
2017-02-14 11:15:00,26.5,26.51,26.35,26.36,10134.0,26.5,26.51,26.35,26.36,10134.0
2017-02-14 11:20:00,26.39,26.39,26.3,26.33,41658.0,26.39,26.39,26.3,26.33,41658.0
2017-02-14 11:25:00,26.34,26.34,26.2,26.31,9025.0,26.34,26.34,26.2,26.31,9025.0
2017-02-14 11:30:00,26.3,26.36,26.25,26.36,6010.0,26.3,26.36,26.25,26.36,6010.0
2017-02-14 11:35:00,26.33,26.4,26.3,26.37,4800.0,26.33,26.4,26.3,26.37,4800.0
2017-02-14 11:40:00,26.34,26.34,26.28,26.28,1980.0,26.34,26.34,26.28,26.28,1980.0
2017-02-14 11:45:00,26.28,26.38,26.27,26.35,5600.0,26.28,26.38,26.27,26.35,5600.0
2017-02-14 11:50:00,26.35,26.43,26.33,26.43,6800.0,26.35,26.43,26.33,26.43,6800.0
2017-02-14 11:55:00,26.43,26.48,26.42,26.45,2600.0,26.43,26.48,26.42,26.45,2600.0
2017-02-14 12:00:00,26.41,26.49,26.41,26.47,6528.0,26.41,26.49,26.41,26.47,6528.0
2017-02-14 12:05:00,26.47,26.5,26.42,26.5,6027.0,26.47,26.5,26.42,26.5,6027.0
2017-02-14 12:10:00,26.47,26.54,26.47,26.49,5214.0,26.47,26.54,26.47,26.49,5214.0
2017-02-14 12:15:00,26.48,26.56,26.45,26.54,14608.0,26.48,26.56,26.45,26.54,14608.0
2017-02-14 12:20:00,26.55,26.57,26.5,26.57,8866.0,26.55,26.57,26.5,26.57,8866.0
2017-02-14 12:25:00,26.59,26.59,26.52,26.57,7634.0,26.59,26.59,26.52,26.57,7634.0
2017-02-14 12:30:00,26.58,26.6,26.56,26.56,8209.0,26.58,26.6,26.56,26.56,8209.0
2017-02-14 12:35:00,26.55,26.58,26.54,26.57,6500.0,26.55,26.58,26.54,26.57,6500.0
2017-02-14 12:40:00,26.54,26.6,26.54,26.58,2844.0,26.54,26.6,26.54,26.58,2844.0
2017-02-14 12:45:00,26.57,26.58,26.53,26.58,6469.0,26.57,26.58,26.53,26.58,6469.0
2017-02-14 12:50:00,26.57,26.61,26.56,26.56,12005.0,26.57,26.61,26.56,26.56,12005.0
2017-02-14 12:55:00,26.54,26.55,26.52,26.53,6889.0,26.54,26.55,26.52,26.53,6889.0
2017-02-14 13:00:00,26.53,26.57,26.52,26.57,3643.0,26.53,26.57,26.52,26.57,3643.0
2017-02-14 13:05:00,26.56,26.67,26.55,26.66,8620.0,26.56,26.67,26.55,26.66,8620.0
2017-02-14 13:10:00,26.65,26.66,26.62,26.62,10826.0,26.65,26.66,26.62,26.62,10826.0
2017-02-14 13:15:00,26.63,26.65,26.58,26.62,13260.0,26.63,26.65,26.58,26.62,13260.0
2017-02-14 13:20:00,26.6,26.67,26.6,26.65,8942.0,26.6,26.67,26.6,26.65,8942.0
2017-02-14 13:25:00,26.67,26.73,26.64,26.72,12504.0,26.67,26.73,26.64,26.72,12504.0
2017-02-14 13:30:00,26.71,26.74,26.69,26.74,13736.0,26.71,26.74,26.69,26.74,13736.0
2017-02-14 13:35:00,26.73,26.76,26.67,26.75,12425.0,26.73,26.76,26.67,26.75,12425.0
2017-02-14 13:40:00,26.75,26.82,26.67,26.68,16097.0,26.75,26.82,26.67,26.68,16097.0
2017-02-14 13:45:00,26.68,26.74,26.68,26.71,6815.0,26.68,26.74,26.68,26.71,6815.0
2017-02-14 13:50:00,26.69,26.7,26.67,26.68,7313.0,26.69,26.7,26.67,26.68,7313.0
2017-02-14 13:55:00,26.68,26.72,26.68,26.68,17188.0,26.68,26.72,26.68,26.68,17188.0
2017-02-14 14:00:00,26.69,26.71,26.64,26.69,11549.0,26.69,26.71,26.64,26.69,11549.0
2017-02-14 14:05:00,26.7,26.77,26.68,26.74,17689.0,26.7,26.77,26.68,26.74,17689.0
2017-02-14 14:10:00,26.74,26.76,26.72,26.76,7057.0,26.74,26.76,26.72,26.76,7057.0
2017-02-14 14:15:00,26.76,26.78,26.74,26.75,9784.0,26.76,26.78,26.74,26.75,9784.0
2017-02-14 14:20:00,26.76,26.77,26.74,26.75,10292.0,26.76,26.77,26.74,26.75,10292.0
2017-02-14 14:25:00,26.74,26.77,26.74,26.76,11131.0,26.74,26.77,26.74,26.76,11131.0
2017-02-14 14:30:00,26.76,26.77,26.74,26.76,6914.0,26.76,26.77,26.74,26.76,6914.0
2017-02-14 14:35:00,26.76,26.78,26.75,26.77,7227.0,26.76,26.78,26.75,26.77,7227.0
2017-02-14 14:40:00,26.77,26.82,26.77,26.82,9064.0,26.77,26.82,26.77,26.82,9064.0
2017-02-14 14:45:00,26.82,26.82,26.78,26.78,7023.0,26.82,26.82,26.78,26.78,7023.0
2017-02-14 14:50:00,26.78,26.78,26.67,26.71,53301.0,26.78,26.78,26.67,26.71,53301.0
2017-02-14 14:55:00,26.7,26.7,26.6,26.67,60356.0,26.7,26.7,26.6,26.67,60356.0
2017-02-14 15:00:00,26.65,26.7,26.52,26.53,17559.0,26.65,26.7,26.52,26.53,17559.0
2017-02-14 15:05:00,26.53,26.59,26.51,26.56,8600.0,26.53,26.59,26.51,26.56,8600.0
2017-02-14 15:10:00,26.58,26.62,26.56,26.57,11752.0,26.58,26.62,26.56,26.57,11752.0
2017-02-14 15:15:00,26.58,26.58,26.5,26.54,15486.0,26.58,26.58,26.5,26.54,15486.0
2017-02-14 15:20:00,26.52,26.58,26.52,26.58,12233.0,26.52,26.58,26.52,26.58,12233.0
2017-02-14 15:25:00,26.57,26.62,26.56,26.62,17045.0,26.57,26.62,26.56,26.62,17045.0
2017-02-14 15:30:00,26.61,26.63,26.6,26.62,20177.0,26.61,26.63,26.6,26.62,20177.0
2017-02-14 15:35:00,26.63,26.67,26.62,26.64,28264.0,26.63,26.67,26.62,26.64,28264.0
2017-02-14 15:40:00,26.64,26.65,26.62,26.63,19915.0,26.64,26.65,26.62,26.63,19915.0
2017-02-14 15:45:00,26.63,26.67,26.62,26.65,39942.0,26.63,26.67,26.62,26.65,39942.0
2017-02-14 15:50:00,26.65,26.66,26.58,26.64,60666.0,26.65,26.66,26.58,26.64,60666.0
2017-02-14 15:55:00,26.64,26.69,26.61,26.68,90512.0,26.64,26.69,26.61,26.68,90512.0
2017-02-15 09:30:00,27.56,27.98,27.45,27.93,70679.0,27.56,27.98,27.45,27.93,70679.0
2017-02-15 09:35:00,27.93,28.97,27.72,28.54,214390.0,27.93,28.97,27.72,28.54,214390.0
2017-02-15 09:40:00,28.5,28.51,27.81,28.0,131428.0,28.5,28.51,27.81,28.0,131428.0
2017-02-15 09:45:00,28.0,28.25,27.8,28.15,124314.0,28.0,28.25,27.8,28.15,124314.0
2017-02-15 09:50:00,28.18,28.2,27.89,27.89,59014.0,28.18,28.2,27.89,27.89,59014.0
2017-02-15 09:55:00,27.87,28.15,27.87,28.14,17717.0,27.87,28.15,27.87,28.14,17717.0
2017-02-15 10:00:00,28.14,28.19,27.94,28.01,48322.0,28.14,28.19,27.94,28.01,48322.0
2017-02-15 10:05:00,28.02,28.07,27.8,27.89,27286.0,28.02,28.07,27.8,27.89,27286.0
2017-02-15 10:10:00,27.9,27.94,27.7,27.92,38026.0,27.9,27.94,27.7,27.92,38026.0
2017-02-15 10:15:00,27.9,27.97,27.59,27.61,41708.0,27.9,27.97,27.59,27.61,41708.0
2017-02-15 10:20:00,27.66,27.84,27.62,27.7,26449.0,27.66,27.84,27.62,27.7,26449.0
2017-02-15 10:25:00,27.71,27.74,27.54,27.6,19103.0,27.71,27.74,27.54,27.6,19103.0
2017-02-15 10:30:00,27.64,27.73,27.62,27.73,20044.0,27.64,27.73,27.62,27.73,20044.0
2017-02-15 10:35:00,27.71,27.74,27.47,27.58,45391.0,27.71,27.74,27.47,27.58,45391.0
2017-02-15 10:40:00,27.58,27.69,27.57,27.59,23244.0,27.58,27.69,27.57,27.59,23244.0
2017-02-15 10:45:00,27.6,27.83,27.57,27.67,39390.0,27.6,27.83,27.57,27.67,39390.0
2017-02-15 10:50:00,27.67,27.69,27.48,27.48,27377.0,27.67,27.69,27.48,27.48,27377.0
2017-02-15 10:55:00,27.46,27.56,27.42,27.46,22616.0,27.46,27.56,27.42,27.46,22616.0
2017-02-15 11:00:00,27.47,27.51,27.26,27.29,24702.0,27.47,27.51,27.26,27.29,24702.0
2017-02-15 11:05:00,27.31,27.48,27.28,27.48,22265.0,27.31,27.48,27.28,27.48,22265.0
2017-02-15 11:10:00,27.46,27.46,27.35,27.37,24827.0,27.46,27.46,27.35,27.37,24827.0
2017-02-15 11:15:00,27.39,27.45,27.27,27.36,34897.0,27.39,27.45,27.27,27.36,34897.0
2017-02-15 11:20:00,27.35,27.46,27.28,27.46,9100.0,27.35,27.46,27.28,27.46,9100.0
2017-02-15 11:25:00,27.48,27.49,27.32,27.35,28254.0,27.48,27.49,27.32,27.35,28254.0
2017-02-15 11:30:00,27.33,27.61,27.33,27.53,17889.0,27.33,27.61,27.33,27.53,17889.0
2017-02-15 11:35:00,27.53,27.6,27.49,27.6,25432.0,27.53,27.6,27.49,27.6,25432.0
2017-02-15 11:40:00,27.62,27.62,27.4,27.4,17486.0,27.62,27.62,27.4,27.4,17486.0
2017-02-15 11:45:00,27.4,27.46,27.36,27.46,12500.0,27.4,27.46,27.36,27.46,12500.0
2017-02-15 11:50:00,27.46,27.48,27.18,27.35,37699.0,27.46,27.48,27.18,27.35,37699.0
2017-02-15 11:55:00,27.36,27.39,27.22,27.39,11165.0,27.36,27.39,27.22,27.39,11165.0
2017-02-15 12:00:00,27.36,27.45,27.27,27.28,22524.0,27.36,27.45,27.27,27.28,22524.0
2017-02-15 12:05:00,27.28,27.28,27.11,27.12,23193.0,27.28,27.28,27.11,27.12,23193.0
2017-02-15 12:10:00,27.12,27.21,27.05,27.08,26670.0,27.12,27.21,27.05,27.08,26670.0
2017-02-15 12:15:00,27.14,27.15,27.0,27.01,18231.0,27.14,27.15,27.0,27.01,18231.0
2017-02-15 12:20:00,27.03,27.27,27.03,27.19,15570.0,27.03,27.27,27.03,27.19,15570.0
2017-02-15 12:25:00,27.2,27.39,27.2,27.3,16914.0,27.2,27.39,27.2,27.3,16914.0
2017-02-15 12:30:00,27.28,27.45,27.25,27.42,10400.0,27.28,27.45,27.25,27.42,10400.0
2017-02-15 12:35:00,27.41,27.5,27.31,27.46,19310.0,27.41,27.5,27.31,27.46,19310.0
2017-02-15 12:40:00,27.48,27.53,27.39,27.46,16280.0,27.48,27.53,27.39,27.46,16280.0
2017-02-15 12:45:00,27.46,27.53,27.39,27.53,11063.0,27.46,27.53,27.39,27.53,11063.0
2017-02-15 12:50:00,27.49,27.53,27.47,27.53,3280.0,27.49,27.53,27.47,27.53,3280.0
2017-02-15 12:55:00,27.54,27.63,27.45,27.48,17268.0,27.54,27.63,27.45,27.48,17268.0
2017-02-15 13:00:00,27.48,27.53,27.48,27.51,7300.0,27.48,27.53,27.48,27.51,7300.0
2017-02-15 13:05:00,27.48,27.55,27.44,27.49,10187.0,27.48,27.55,27.44,27.49,10187.0
2017-02-15 13:10:00,27.5,27.52,27.37,27.4,5163.0,27.5,27.52,27.37,27.4,5163.0
2017-02-15 13:15:00,27.4,27.52,27.39,27.52,19425.0,27.4,27.52,27.39,27.52,19425.0
2017-02-15 13:20:00,27.49,27.62,27.49,27.61,10340.0,27.49,27.62,27.49,27.61,10340.0
2017-02-15 13:25:00,27.59,27.6,27.54,27.6,8260.0,27.59,27.6,27.54,27.6,8260.0
2017-02-15 13:30:00,27.61,27.63,27.56,27.56,10895.0,27.61,27.63,27.56,27.56,10895.0
2017-02-15 13:35:00,27.56,27.57,27.49,27.53,5580.0,27.56,27.57,27.49,27.53,5580.0
2017-02-15 13:40:00,27.52,27.54,27.48,27.5,9338.0,27.52,27.54,27.48,27.5,9338.0
2017-02-15 13:45:00,27.53,27.59,27.52,27.59,7134.0,27.53,27.59,27.52,27.59,7134.0
2017-02-15 13:50:00,27.59,27.6,27.57,27.58,6396.0,27.59,27.6,27.57,27.58,6396.0
2017-02-15 13:55:00,27.57,27.63,27.57,27.62,10886.0,27.57,27.63,27.57,27.62,10886.0
2017-02-15 14:00:00,27.62,27.64,27.59,27.64,8053.0,27.62,27.64,27.59,27.64,8053.0
2017-02-15 14:05:00,27.64,27.64,27.53,27.53,7712.0,27.64,27.64,27.53,27.53,7712.0
2017-02-15 14:10:00,27.55,27.63,27.53,27.63,8421.0,27.55,27.63,27.53,27.63,8421.0
2017-02-15 14:15:00,27.64,27.77,27.64,27.7,27188.0,27.64,27.77,27.64,27.7,27188.0
2017-02-15 14:20:00,27.71,27.77,27.64,27.76,30270.0,27.71,27.77,27.64,27.76,30270.0
2017-02-15 14:25:00,27.75,27.84,27.74,27.82,27697.0,27.75,27.84,27.74,27.82,27697.0
2017-02-15 14:30:00,27.83,27.87,27.74,27.86,35390.0,27.83,27.87,27.74,27.86,35390.0
2017-02-15 14:35:00,27.86,27.88,27.77,27.82,28422.0,27.86,27.88,27.77,27.82,28422.0
2017-02-15 14:40:00,27.82,27.85,27.74,27.74,31058.0,27.82,27.85,27.74,27.74,31058.0
2017-02-15 14:45:00,27.73,27.78,27.61,27.61,35408.0,27.73,27.78,27.61,27.61,35408.0
2017-02-15 14:50:00,27.61,27.73,27.61,27.65,16950.0,27.61,27.73,27.61,27.65,16950.0
2017-02-15 14:55:00,27.62,27.66,27.61,27.64,12346.0,27.62,27.66,27.61,27.64,12346.0
2017-02-15 15:00:00,27.65,27.66,27.61,27.61,10300.0,27.65,27.66,27.61,27.61,10300.0
2017-02-15 15:05:00,27.62,27.62,27.55,27.58,17750.0,27.62,27.62,27.55,27.58,17750.0
2017-02-15 15:10:00,27.58,27.66,27.58,27.65,18662.0,27.58,27.66,27.58,27.65,18662.0
2017-02-15 15:15:00,27.64,27.65,27.59,27.6,9200.0,27.64,27.65,27.59,27.6,9200.0
2017-02-15 15:20:00,27.61,27.64,27.59,27.62,14300.0,27.61,27.64,27.59,27.62,14300.0
2017-02-15 15:25:00,27.61,27.62,27.57,27.61,15473.0,27.61,27.62,27.57,27.61,15473.0
2017-02-15 15:30:00,27.62,27.8,27.6,27.78,39060.0,27.62,27.8,27.6,27.78,39060.0
2017-02-15 15:35:00,27.79,27.8,27.75,27.8,34970.0,27.79,27.8,27.75,27.8,34970.0
2017-02-15 15:40:00,27.79,27.8,27.73,27.75,39037.0,27.79,27.8,27.73,27.75,39037.0
2017-02-15 15:45:00,27.76,27.79,27.66,27.69,42187.0,27.76,27.79,27.66,27.69,42187.0
2017-02-15 15:50:00,27.68,27.74,27.62,27.67,84764.0,27.68,27.74,27.62,27.67,84764.0
2017-02-15 15:55:00,27.66,27.81,27.62,27.81,144779.0,27.66,27.81,27.62,27.81,144779.0
2017-02-16 09:30:00,27.75,27.75,27.55,27.67,12012.0,27.75,27.75,27.55,27.67,12012.0
2017-02-16 09:35:00,27.56,27.63,27.4,27.46,18453.0,27.56,27.63,27.4,27.46,18453.0
2017-02-16 09:40:00,27.43,27.43,27.26,27.35,12134.0,27.43,27.43,27.26,27.35,12134.0
2017-02-16 09:45:00,27.39,27.39,27.16,27.29,7891.0,27.39,27.39,27.16,27.29,7891.0
2017-02-16 09:50:00,27.23,27.3,27.0,27.26,27732.0,27.23,27.3,27.0,27.26,27732.0
2017-02-16 09:55:00,27.22,27.28,27.06,27.24,32017.0,27.22,27.28,27.06,27.24,32017.0
2017-02-16 10:00:00,27.25,27.26,27.14,27.18,14503.0,27.25,27.26,27.14,27.18,14503.0
2017-02-16 10:05:00,27.16,27.29,27.16,27.26,5667.0,27.16,27.29,27.16,27.26,5667.0
2017-02-16 10:10:00,27.24,27.26,27.14,27.17,9632.0,27.24,27.26,27.14,27.17,9632.0
2017-02-16 10:15:00,27.16,27.25,27.15,27.16,10600.0,27.16,27.25,27.15,27.16,10600.0
2017-02-16 10:20:00,27.17,27.35,27.15,27.29,8220.0,27.17,27.35,27.15,27.29,8220.0
2017-02-16 10:25:00,27.28,27.35,27.21,27.35,34195.0,27.28,27.35,27.21,27.35,34195.0
2017-02-16 10:30:00,27.29,27.44,27.22,27.44,12684.0,27.29,27.44,27.22,27.44,12684.0
2017-02-16 10:35:00,27.37,27.53,27.35,27.48,44964.0,27.37,27.53,27.35,27.48,44964.0
2017-02-16 10:40:00,27.52,27.57,27.47,27.53,10644.0,27.52,27.57,27.47,27.53,10644.0
2017-02-16 10:45:00,27.53,27.54,27.48,27.51,10853.0,27.53,27.54,27.48,27.51,10853.0
2017-02-16 10:50:00,27.51,27.54,27.48,27.5,13444.0,27.51,27.54,27.48,27.5,13444.0
2017-02-16 10:55:00,27.48,27.58,27.48,27.58,30848.0,27.48,27.58,27.48,27.58,30848.0
2017-02-16 11:00:00,27.55,27.55,27.47,27.55,48323.0,27.55,27.55,27.47,27.55,48323.0
2017-02-16 11:05:00,27.53,27.54,27.49,27.51,16974.0,27.53,27.54,27.49,27.51,16974.0
2017-02-16 11:10:00,27.5,27.5,27.4,27.42,43196.0,27.5,27.5,27.4,27.42,43196.0
2017-02-16 11:15:00,27.39,27.41,27.35,27.35,10795.0,27.39,27.41,27.35,27.35,10795.0
2017-02-16 11:20:00,27.36,27.41,27.35,27.41,6569.0,27.36,27.41,27.35,27.41,6569.0
2017-02-16 11:25:00,27.4,27.5,27.4,27.49,8051.0,27.4,27.5,27.4,27.49,8051.0
2017-02-16 11:30:00,27.48,27.55,27.42,27.51,9231.0,27.48,27.55,27.42,27.51,9231.0
2017-02-16 11:35:00,27.49,27.55,27.47,27.53,7994.0,27.49,27.55,27.47,27.53,7994.0
2017-02-16 11:40:00,27.52,27.52,27.49,27.52,2434.0,27.52,27.52,27.49,27.52,2434.0
2017-02-16 11:45:00,27.5,27.55,27.48,27.49,7280.0,27.5,27.55,27.48,27.49,7280.0
2017-02-16 11:50:00,27.51,27.53,27.47,27.51,10288.0,27.51,27.53,27.47,27.51,10288.0
2017-02-16 11:55:00,27.5,27.56,27.49,27.52,7118.0,27.5,27.56,27.49,27.52,7118.0
2017-02-16 12:00:00,27.52,27.52,27.34,27.36,5377.0,27.52,27.52,27.34,27.36,5377.0
2017-02-16 12:05:00,27.33,27.45,27.33,27.39,10541.0,27.33,27.45,27.33,27.39,10541.0
2017-02-16 12:10:00,27.37,27.4,27.33,27.35,5754.0,27.37,27.4,27.33,27.35,5754.0
2017-02-16 12:15:00,27.35,27.45,27.34,27.36,11057.0,27.35,27.45,27.34,27.36,11057.0
2017-02-16 12:20:00,27.34,27.38,27.33,27.36,5800.0,27.34,27.38,27.33,27.36,5800.0
2017-02-16 12:25:00,27.36,27.36,27.29,27.33,9437.0,27.36,27.36,27.29,27.33,9437.0
2017-02-16 12:30:00,27.33,27.46,27.33,27.4,19487.0,27.33,27.46,27.33,27.4,19487.0
2017-02-16 12:35:00,27.39,27.4,27.37,27.37,7645.0,27.39,27.4,27.37,27.37,7645.0
2017-02-16 12:40:00,27.35,27.39,27.34,27.39,11834.0,27.35,27.39,27.34,27.39,11834.0
2017-02-16 12:45:00,27.39,27.53,27.39,27.5,9310.0,27.39,27.53,27.39,27.5,9310.0
2017-02-16 12:50:00,27.5,27.62,27.5,27.6,12702.0,27.5,27.62,27.5,27.6,12702.0
2017-02-16 12:55:00,27.6,27.63,27.55,27.56,4800.0,27.6,27.63,27.55,27.56,4800.0
2017-02-16 13:00:00,27.58,27.79,27.49,27.78,48947.0,27.58,27.79,27.49,27.78,48947.0
2017-02-16 13:05:00,27.75,28.08,27.66,28.06,113374.0,27.75,28.08,27.66,28.06,113374.0
2017-02-16 13:10:00,28.0,28.25,27.94,28.04,133382.0,28.0,28.25,27.94,28.04,133382.0
2017-02-16 13:15:00,28.04,28.05,27.77,27.84,73831.0,28.04,28.05,27.77,27.84,73831.0
2017-02-16 13:20:00,27.84,27.84,27.72,27.81,72203.0,27.84,27.84,27.72,27.81,72203.0
2017-02-16 13:25:00,27.78,27.83,27.74,27.79,15966.0,27.78,27.83,27.74,27.79,15966.0
2017-02-16 13:30:00,27.79,28.12,27.79,28.12,62823.0,27.79,28.12,27.79,28.12,62823.0
2017-02-16 13:35:00,28.12,28.12,27.8,27.86,30066.0,28.12,28.12,27.8,27.86,30066.0
2017-02-16 13:40:00,27.86,27.91,27.81,27.86,15868.0,27.86,27.91,27.81,27.86,15868.0
2017-02-16 13:45:00,27.86,27.88,27.74,27.85,12416.0,27.86,27.88,27.74,27.85,12416.0
2017-02-16 13:50:00,27.85,27.85,27.69,27.79,23117.0,27.85,27.85,27.69,27.79,23117.0
2017-02-16 13:55:00,27.78,27.81,27.73,27.77,9401.0,27.78,27.81,27.73,27.77,9401.0
2017-02-16 14:00:00,27.78,27.82,27.75,27.77,16913.0,27.78,27.82,27.75,27.77,16913.0
2017-02-16 14:05:00,27.77,27.8,27.74,27.76,13997.0,27.77,27.8,27.74,27.76,13997.0
2017-02-16 14:10:00,27.77,27.87,27.73,27.75,16052.0,27.77,27.87,27.73,27.75,16052.0
2017-02-16 14:15:00,27.75,27.75,27.66,27.68,10086.0,27.75,27.75,27.66,27.68,10086.0
2017-02-16 14:20:00,27.69,27.72,27.65,27.68,8565.0,27.69,27.72,27.65,27.68,8565.0
2017-02-16 14:25:00,27.67,27.73,27.64,27.64,25754.0,27.67,27.73,27.64,27.64,25754.0
2017-02-16 14:30:00,27.63,27.65,27.5,27.52,25771.0,27.63,27.65,27.5,27.52,25771.0
2017-02-16 14:35:00,27.52,27.56,27.5,27.5,7775.0,27.52,27.56,27.5,27.5,7775.0
2017-02-16 14:40:00,27.52,27.53,27.46,27.46,13333.0,27.52,27.53,27.46,27.46,13333.0
2017-02-16 14:45:00,27.47,27.54,27.47,27.48,7911.0,27.47,27.54,27.47,27.48,7911.0
2017-02-16 14:50:00,27.46,27.47,27.35,27.43,40356.0,27.46,27.47,27.35,27.43,40356.0
2017-02-16 14:55:00,27.44,27.48,27.4,27.46,5067.0,27.44,27.48,27.4,27.46,5067.0
2017-02-16 15:00:00,27.45,27.46,27.43,27.44,7009.0,27.45,27.46,27.43,27.44,7009.0
2017-02-16 15:05:00,27.45,27.46,27.42,27.46,13380.0,27.45,27.46,27.42,27.46,13380.0
2017-02-16 15:10:00,27.46,27.49,27.43,27.46,18500.0,27.46,27.49,27.43,27.46,18500.0
2017-02-16 15:15:00,27.47,27.47,27.39,27.39,9711.0,27.47,27.47,27.39,27.39,9711.0
2017-02-16 15:20:00,27.4,27.45,27.39,27.41,12543.0,27.4,27.45,27.39,27.41,12543.0
2017-02-16 15:25:00,27.4,27.43,27.38,27.4,11846.0,27.4,27.43,27.38,27.4,11846.0
2017-02-16 15:30:00,27.41,27.5,27.39,27.42,26747.0,27.41,27.5,27.39,27.42,26747.0
2017-02-16 15:35:00,27.42,27.45,27.34,27.34,26109.0,27.42,27.45,27.34,27.34,26109.0
2017-02-16 15:40:00,27.34,27.34,27.27,27.3,46629.0,27.34,27.34,27.27,27.3,46629.0
2017-02-16 15:45:00,27.3,27.31,27.25,27.25,31835.0,27.3,27.31,27.25,27.25,31835.0
2017-02-16 15:50:00,27.26,27.27,27.19,27.22,41003.0,27.26,27.27,27.19,27.22,41003.0
2017-02-16 15:55:00,27.21,27.24,27.16,27.19,100540.0,27.21,27.24,27.16,27.19,100540.0
2017-02-17 09:30:00,27.28,27.4,27.15,27.18,30638.0,27.28,27.4,27.15,27.18,30638.0
2017-02-17 09:35:00,27.11,27.24,27.11,27.12,6588.0,27.11,27.24,27.11,27.12,6588.0
2017-02-17 09:40:00,27.13,27.23,27.1,27.22,8825.0,27.13,27.23,27.1,27.22,8825.0
2017-02-17 09:45:00,27.27,27.49,27.2,27.42,5169.0,27.27,27.49,27.2,27.42,5169.0
2017-02-17 09:50:00,27.41,27.48,27.34,27.34,9866.0,27.41,27.48,27.34,27.34,9866.0
2017-02-17 09:55:00,27.33,27.33,27.24,27.33,8600.0,27.33,27.33,27.24,27.33,8600.0
2017-02-17 10:00:00,27.34,27.39,27.3,27.35,6088.0,27.34,27.39,27.3,27.35,6088.0
2017-02-17 10:05:00,27.37,27.4,27.31,27.32,3694.0,27.37,27.4,27.31,27.32,3694.0
2017-02-17 10:10:00,27.31,27.31,27.23,27.23,12580.0,27.31,27.31,27.23,27.23,12580.0
2017-02-17 10:15:00,27.25,27.31,27.19,27.25,18915.0,27.25,27.31,27.19,27.25,18915.0
2017-02-17 10:20:00,27.27,27.36,27.27,27.33,6239.0,27.27,27.36,27.27,27.33,6239.0
2017-02-17 10:25:00,27.34,27.4,27.3,27.38,16537.0,27.34,27.4,27.3,27.38,16537.0
2017-02-17 10:30:00,27.39,27.43,27.39,27.43,3122.0,27.39,27.43,27.39,27.43,3122.0
2017-02-17 10:35:00,27.41,27.54,27.4,27.54,12490.0,27.41,27.54,27.4,27.54,12490.0
2017-02-17 10:40:00,27.52,27.6,27.51,27.54,11391.0,27.52,27.6,27.51,27.54,11391.0
2017-02-17 10:45:00,27.56,27.57,27.5,27.51,7768.0,27.56,27.57,27.5,27.51,7768.0
2017-02-17 10:50:00,27.51,27.51,27.46,27.46,7249.0,27.51,27.51,27.46,27.46,7249.0
2017-02-17 10:55:00,27.46,27.47,27.38,27.38,25295.0,27.46,27.47,27.38,27.38,25295.0
2017-02-17 11:00:00,27.39,27.43,27.2,27.26,41347.0,27.39,27.43,27.2,27.26,41347.0
2017-02-17 11:05:00,27.24,27.26,26.94,26.97,43690.0,27.24,27.26,26.94,26.97,43690.0
2017-02-17 11:10:00,26.96,27.08,26.95,27.01,23126.0,26.96,27.08,26.95,27.01,23126.0
2017-02-17 11:15:00,27.0,27.01,26.83,26.89,12534.0,27.0,27.01,26.83,26.89,12534.0
2017-02-17 11:20:00,26.88,26.88,26.83,26.83,3800.0,26.88,26.88,26.83,26.83,3800.0
2017-02-17 11:25:00,26.85,26.87,26.81,26.86,9671.0,26.85,26.87,26.81,26.86,9671.0
2017-02-17 11:30:00,26.87,27.0,26.87,26.96,28642.0,26.87,27.0,26.87,26.96,28642.0
2017-02-17 11:35:00,26.97,26.97,26.9,26.97,4808.0,26.97,26.97,26.9,26.97,4808.0
2017-02-17 11:40:00,26.98,27.0,26.96,26.96,4172.0,26.98,27.0,26.96,26.96,4172.0
2017-02-17 11:45:00,26.96,27.03,26.93,27.03,9824.0,26.96,27.03,26.93,27.03,9824.0
2017-02-17 11:50:00,27.02,27.05,26.98,27.04,13917.0,27.02,27.05,26.98,27.04,13917.0
2017-02-17 11:55:00,27.04,27.07,27.0,27.01,6715.0,27.04,27.07,27.0,27.01,6715.0
2017-02-17 12:00:00,27.0,27.02,27.0,27.01,10601.0,27.0,27.02,27.0,27.01,10601.0
2017-02-17 12:05:00,27.02,27.03,27.0,27.01,5805.0,27.02,27.03,27.0,27.01,5805.0
2017-02-17 12:10:00,27.01,27.05,26.97,27.02,36870.0,27.01,27.05,26.97,27.02,36870.0
2017-02-17 12:15:00,27.0,27.01,26.99,27.01,19000.0,27.0,27.01,26.99,27.01,19000.0
2017-02-17 12:20:00,27.02,27.02,26.94,26.96,7581.0,27.02,27.02,26.94,26.96,7581.0
2017-02-17 12:25:00,26.98,27.0,26.97,26.97,7338.0,26.98,27.0,26.97,26.97,7338.0
2017-02-17 12:30:00,26.95,26.98,26.95,26.96,2500.0,26.95,26.98,26.95,26.96,2500.0
2017-02-17 12:35:00,26.98,27.02,26.95,26.95,8350.0,26.98,27.02,26.95,26.95,8350.0
2017-02-17 12:40:00,26.94,26.96,26.9,26.93,5300.0,26.94,26.96,26.9,26.93,5300.0
2017-02-17 12:45:00,26.9,26.9,26.82,26.84,14680.0,26.9,26.9,26.82,26.84,14680.0
2017-02-17 12:50:00,26.85,26.97,26.84,26.87,27104.0,26.85,26.97,26.84,26.87,27104.0
2017-02-17 12:55:00,26.86,26.91,26.86,26.9,12334.0,26.86,26.91,26.86,26.9,12334.0
2017-02-17 13:00:00,26.91,26.98,26.91,26.96,6211.0,26.91,26.98,26.91,26.96,6211.0
2017-02-17 13:05:00,26.97,26.99,26.89,26.89,13600.0,26.97,26.99,26.89,26.89,13600.0
2017-02-17 13:10:00,26.92,26.94,26.88,26.92,11124.0,26.92,26.94,26.88,26.92,11124.0
2017-02-17 13:15:00,26.94,26.94,26.88,26.88,6455.0,26.94,26.94,26.88,26.88,6455.0
2017-02-17 13:20:00,26.88,26.92,26.84,26.84,3550.0,26.88,26.92,26.84,26.84,3550.0
2017-02-17 13:25:00,26.85,26.87,26.83,26.85,6350.0,26.85,26.87,26.83,26.85,6350.0
2017-02-17 13:30:00,26.86,26.9,26.86,26.87,7278.0,26.86,26.9,26.86,26.87,7278.0
2017-02-17 13:35:00,26.89,26.96,26.88,26.96,6597.0,26.89,26.96,26.88,26.96,6597.0
2017-02-17 13:40:00,26.98,26.98,26.94,26.95,1900.0,26.98,26.98,26.94,26.95,1900.0
2017-02-17 13:45:00,26.97,26.97,26.92,26.94,3800.0,26.97,26.97,26.92,26.94,3800.0
2017-02-17 13:50:00,26.93,26.94,26.91,26.92,2100.0,26.93,26.94,26.91,26.92,2100.0
2017-02-17 13:55:00,26.95,26.96,26.94,26.95,4810.0,26.95,26.96,26.94,26.95,4810.0
2017-02-17 14:00:00,26.95,26.95,26.93,26.93,9636.0,26.95,26.95,26.93,26.93,9636.0
2017-02-17 14:05:00,26.95,26.95,26.91,26.91,2249.0,26.95,26.95,26.91,26.91,2249.0
2017-02-17 14:10:00,26.91,26.92,26.9,26.91,5654.0,26.91,26.92,26.9,26.91,5654.0
2017-02-17 14:15:00,26.91,26.98,26.91,26.98,11074.0,26.91,26.98,26.91,26.98,11074.0
2017-02-17 14:20:00,26.95,26.97,26.93,26.97,5480.0,26.95,26.97,26.93,26.97,5480.0
2017-02-17 14:25:00,26.98,26.98,26.96,26.96,3807.0,26.98,26.98,26.96,26.96,3807.0
2017-02-17 14:30:00,26.96,26.99,26.94,26.98,5333.0,26.96,26.99,26.94,26.98,5333.0
2017-02-17 14:35:00,26.99,27.02,26.95,26.95,10700.0,26.99,27.02,26.95,26.95,10700.0
2017-02-17 14:40:00,26.94,27.06,26.94,26.99,8601.0,26.94,27.06,26.94,26.99,8601.0
2017-02-17 14:45:00,27.01,27.03,26.98,27.0,4555.0,27.01,27.03,26.98,27.0,4555.0
2017-02-17 14:50:00,26.98,27.1,26.97,27.02,11656.0,26.98,27.1,26.97,27.02,11656.0
2017-02-17 14:55:00,27.01,27.01,26.93,26.97,7000.0,27.01,27.01,26.93,26.97,7000.0
2017-02-17 15:00:00,26.97,27.0,26.95,27.0,5049.0,26.97,27.0,26.95,27.0,5049.0
2017-02-17 15:05:00,27.0,27.0,26.98,26.99,9399.0,27.0,27.0,26.98,26.99,9399.0
2017-02-17 15:10:00,26.98,27.0,26.98,27.0,4743.0,26.98,27.0,26.98,27.0,4743.0
2017-02-17 15:15:00,26.99,27.0,26.96,26.99,11925.0,26.99,27.0,26.96,26.99,11925.0
2017-02-17 15:20:00,26.99,26.99,26.95,26.95,7134.0,26.99,26.99,26.95,26.95,7134.0
2017-02-17 15:25:00,26.95,26.96,26.94,26.94,7543.0,26.95,26.96,26.94,26.94,7543.0
2017-02-17 15:30:00,26.93,26.99,26.93,26.97,27622.0,26.93,26.99,26.93,26.97,27622.0
2017-02-17 15:35:00,26.96,26.98,26.89,26.91,24452.0,26.96,26.98,26.89,26.91,24452.0
2017-02-17 15:40:00,26.9,26.91,26.84,26.86,20041.0,26.9,26.91,26.84,26.86,20041.0
2017-02-17 15:45:00,26.85,26.88,26.82,26.83,33421.0,26.85,26.88,26.82,26.83,33421.0
2017-02-17 15:50:00,26.84,26.86,26.81,26.83,61606.0,26.84,26.86,26.81,26.83,61606.0
2017-02-17 15:55:00,26.83,26.89,26.8,26.82,139873.0,26.83,26.89,26.8,26.82,139873.0
2017-02-21 09:30:00,27.29,27.29,27.0,27.05,25738.0,27.29,27.29,27.0,27.05,25738.0
2017-02-21 09:35:00,27.04,27.37,27.04,27.27,9558.0,27.04,27.37,27.04,27.27,9558.0
2017-02-21 09:40:00,27.31,27.32,27.04,27.16,11655.0,27.31,27.32,27.04,27.16,11655.0
2017-02-21 09:45:00,27.17,27.23,26.95,26.95,22200.0,27.17,27.23,26.95,26.95,22200.0
2017-02-21 09:50:00,26.94,26.97,26.91,26.92,27315.0,26.94,26.97,26.91,26.92,27315.0
2017-02-21 09:55:00,26.91,26.95,26.87,26.89,8400.0,26.91,26.95,26.87,26.89,8400.0
2017-02-21 10:00:00,26.87,26.87,26.83,26.85,23782.0,26.87,26.87,26.83,26.85,23782.0
2017-02-21 10:05:00,26.84,26.86,26.79,26.84,18829.0,26.84,26.86,26.79,26.84,18829.0
2017-02-21 10:10:00,26.84,26.84,26.69,26.72,21869.0,26.84,26.84,26.69,26.72,21869.0
2017-02-21 10:15:00,26.71,26.75,26.63,26.75,20574.0,26.71,26.75,26.63,26.75,20574.0
2017-02-21 10:20:00,26.74,26.75,26.71,26.74,7642.0,26.74,26.75,26.71,26.74,7642.0
2017-02-21 10:25:00,26.74,26.79,26.72,26.73,7300.0,26.74,26.79,26.72,26.73,7300.0
2017-02-21 10:30:00,26.73,26.88,26.73,26.88,25678.0,26.73,26.88,26.73,26.88,25678.0
2017-02-21 10:35:00,26.89,26.96,26.87,26.95,17979.0,26.89,26.96,26.87,26.95,17979.0
2017-02-21 10:40:00,26.94,26.99,26.88,26.89,12295.0,26.94,26.99,26.88,26.89,12295.0
2017-02-21 10:45:00,26.89,26.89,26.75,26.75,12962.0,26.89,26.89,26.75,26.75,12962.0
2017-02-21 10:50:00,26.75,26.76,26.67,26.69,9678.0,26.75,26.76,26.67,26.69,9678.0
2017-02-21 10:55:00,26.7,26.73,26.55,26.59,43938.0,26.7,26.73,26.55,26.59,43938.0
2017-02-21 11:00:00,26.57,26.61,26.55,26.56,21011.0,26.57,26.61,26.55,26.56,21011.0
2017-02-21 11:05:00,26.56,26.64,26.45,26.57,36906.0,26.56,26.64,26.45,26.57,36906.0
2017-02-21 11:10:00,26.58,26.69,26.58,26.67,8052.0,26.58,26.69,26.58,26.67,8052.0
2017-02-21 11:15:00,26.69,26.71,26.65,26.68,11429.0,26.69,26.71,26.65,26.68,11429.0
2017-02-21 11:20:00,26.67,26.68,26.57,26.57,19765.0,26.67,26.68,26.57,26.57,19765.0
2017-02-21 11:25:00,26.53,26.62,26.53,26.59,9319.0,26.53,26.62,26.53,26.59,9319.0
2017-02-21 11:30:00,26.58,26.69,26.58,26.69,9852.0,26.58,26.69,26.58,26.69,9852.0
2017-02-21 11:35:00,26.69,26.69,26.62,26.68,8927.0,26.69,26.69,26.62,26.68,8927.0
2017-02-21 11:40:00,26.67,26.67,26.58,26.62,9292.0,26.67,26.67,26.58,26.62,9292.0
2017-02-21 11:45:00,26.61,26.62,26.53,26.55,4500.0,26.61,26.62,26.53,26.55,4500.0
2017-02-21 11:50:00,26.55,26.57,26.53,26.53,5746.0,26.55,26.57,26.53,26.53,5746.0
2017-02-21 11:55:00,26.52,26.56,26.52,26.56,9300.0,26.52,26.56,26.52,26.56,9300.0
2017-02-21 12:00:00,26.55,26.6,26.47,26.47,12638.0,26.55,26.6,26.47,26.47,12638.0
2017-02-21 12:05:00,26.47,26.54,26.45,26.5,12364.0,26.47,26.54,26.45,26.5,12364.0
2017-02-21 12:10:00,26.49,26.49,26.42,26.44,15954.0,26.49,26.49,26.42,26.44,15954.0
2017-02-21 12:15:00,26.45,26.47,26.42,26.42,8000.0,26.45,26.47,26.42,26.42,8000.0
2017-02-21 12:20:00,26.41,26.43,26.41,26.43,6554.0,26.41,26.43,26.41,26.43,6554.0
2017-02-21 12:25:00,26.43,26.55,26.43,26.5,5239.0,26.43,26.55,26.43,26.5,5239.0
2017-02-21 12:30:00,26.5,26.51,26.47,26.49,7142.0,26.5,26.51,26.47,26.49,7142.0
2017-02-21 12:35:00,26.48,26.49,26.45,26.45,2405.0,26.48,26.49,26.45,26.45,2405.0
2017-02-21 12:40:00,26.45,26.53,26.45,26.53,6221.0,26.45,26.53,26.45,26.53,6221.0
2017-02-21 12:45:00,26.55,26.59,26.54,26.58,3500.0,26.55,26.59,26.54,26.58,3500.0
2017-02-21 12:50:00,26.6,26.61,26.54,26.55,18854.0,26.6,26.61,26.54,26.55,18854.0
2017-02-21 12:55:00,26.55,26.59,26.54,26.55,12248.0,26.55,26.59,26.54,26.55,12248.0
2017-02-21 13:00:00,26.55,26.56,26.48,26.5,16792.0,26.55,26.56,26.48,26.5,16792.0
2017-02-21 13:05:00,26.49,26.5,26.44,26.44,5797.0,26.49,26.5,26.44,26.44,5797.0
2017-02-21 13:10:00,26.43,26.48,26.42,26.44,7314.0,26.43,26.48,26.42,26.44,7314.0
2017-02-21 13:15:00,26.43,26.49,26.42,26.49,5535.0,26.43,26.49,26.42,26.49,5535.0
2017-02-21 13:20:00,26.47,26.49,26.47,26.47,3368.0,26.47,26.49,26.47,26.47,3368.0
2017-02-21 13:25:00,26.47,26.5,26.46,26.47,7385.0,26.47,26.5,26.46,26.47,7385.0
2017-02-21 13:30:00,26.48,26.48,26.44,26.45,4277.0,26.48,26.48,26.44,26.45,4277.0
2017-02-21 13:35:00,26.43,26.46,26.41,26.42,8111.0,26.43,26.46,26.41,26.42,8111.0
2017-02-21 13:40:00,26.42,26.44,26.37,26.39,30666.0,26.42,26.44,26.37,26.39,30666.0
2017-02-21 13:45:00,26.39,26.44,26.37,26.43,7566.0,26.39,26.44,26.37,26.43,7566.0
2017-02-21 13:50:00,26.44,26.44,26.41,26.42,5900.0,26.44,26.44,26.41,26.42,5900.0
2017-02-21 13:55:00,26.41,26.46,26.4,26.43,4618.0,26.41,26.46,26.4,26.43,4618.0
2017-02-21 14:00:00,26.43,26.43,26.36,26.37,5730.0,26.43,26.43,26.36,26.37,5730.0
2017-02-21 14:05:00,26.36,26.45,26.36,26.44,6763.0,26.36,26.45,26.36,26.44,6763.0
2017-02-21 14:10:00,26.45,26.51,26.45,26.5,4600.0,26.45,26.51,26.45,26.5,4600.0
2017-02-21 14:15:00,26.5,26.55,26.5,26.5,13208.0,26.5,26.55,26.5,26.5,13208.0
2017-02-21 14:20:00,26.5,26.52,26.49,26.5,12048.0,26.5,26.52,26.49,26.5,12048.0
2017-02-21 14:25:00,26.5,26.52,26.49,26.51,8179.0,26.5,26.52,26.49,26.51,8179.0
2017-02-21 14:30:00,26.51,26.54,26.5,26.52,8859.0,26.51,26.54,26.5,26.52,8859.0
2017-02-21 14:35:00,26.52,26.53,26.5,26.51,10200.0,26.52,26.53,26.5,26.51,10200.0
2017-02-21 14:40:00,26.52,26.52,26.47,26.47,10865.0,26.52,26.52,26.47,26.47,10865.0
2017-02-21 14:45:00,26.46,26.5,26.46,26.47,9376.0,26.46,26.5,26.46,26.47,9376.0
2017-02-21 14:50:00,26.47,26.48,26.45,26.46,9205.0,26.47,26.48,26.45,26.46,9205.0
2017-02-21 14:55:00,26.45,26.46,26.42,26.45,8380.0,26.45,26.46,26.42,26.45,8380.0
2017-02-21 15:00:00,26.45,26.49,26.45,26.46,31257.0,26.45,26.49,26.45,26.46,31257.0
2017-02-21 15:05:00,26.47,26.55,26.46,26.55,28971.0,26.47,26.55,26.46,26.55,28971.0
2017-02-21 15:10:00,26.54,26.55,26.52,26.53,10314.0,26.54,26.55,26.52,26.53,10314.0
2017-02-21 15:15:00,26.54,26.54,26.52,26.52,4968.0,26.54,26.54,26.52,26.52,4968.0
2017-02-21 15:20:00,26.52,26.55,26.49,26.55,40023.0,26.52,26.55,26.49,26.55,40023.0
2017-02-21 15:25:00,26.55,26.55,26.51,26.52,16398.0,26.55,26.55,26.51,26.52,16398.0
2017-02-21 15:30:00,26.51,26.52,26.47,26.47,20349.0,26.51,26.52,26.47,26.47,20349.0
2017-02-21 15:35:00,26.47,26.47,26.35,26.36,37601.0,26.47,26.47,26.35,26.36,37601.0
2017-02-21 15:40:00,26.37,26.38,26.36,26.37,15044.0,26.37,26.38,26.36,26.37,15044.0
2017-02-21 15:45:00,26.37,26.38,26.3,26.31,38958.0,26.37,26.38,26.3,26.31,38958.0
2017-02-21 15:50:00,26.31,26.43,26.3,26.43,61519.0,26.31,26.43,26.3,26.43,61519.0
2017-02-21 15:55:00,26.43,26.46,26.37,26.39,50486.0,26.43,26.46,26.37,26.39,50486.0
2017-02-22 09:30:00,26.38,26.38,26.15,26.15,12935.0,26.38,26.38,26.15,26.15,12935.0
2017-02-22 09:35:00,26.18,26.25,26.04,26.11,25733.0,26.18,26.25,26.04,26.11,25733.0
2017-02-22 09:40:00,26.11,26.11,25.99,26.06,15263.0,26.11,26.11,25.99,26.06,15263.0
2017-02-22 09:45:00,26.11,26.15,26.03,26.05,13120.0,26.11,26.15,26.03,26.05,13120.0
2017-02-22 09:50:00,26.06,26.07,25.96,25.98,14440.0,26.06,26.07,25.96,25.98,14440.0
2017-02-22 09:55:00,25.95,25.95,25.77,25.81,14128.0,25.95,25.95,25.77,25.81,14128.0
2017-02-22 10:00:00,25.83,25.91,25.78,25.82,21701.0,25.83,25.91,25.78,25.82,21701.0
2017-02-22 10:05:00,25.81,25.89,25.73,25.85,19623.0,25.81,25.89,25.73,25.85,19623.0
2017-02-22 10:10:00,25.83,25.9,25.82,25.87,9973.0,25.83,25.9,25.82,25.87,9973.0
2017-02-22 10:15:00,25.85,25.91,25.82,25.89,15333.0,25.85,25.91,25.82,25.89,15333.0
2017-02-22 10:20:00,25.88,25.9,25.85,25.86,21290.0,25.88,25.9,25.85,25.86,21290.0
2017-02-22 10:25:00,25.86,25.98,25.85,25.91,20922.0,25.86,25.98,25.85,25.91,20922.0
2017-02-22 10:30:00,25.91,25.92,25.81,25.84,10348.0,25.91,25.92,25.81,25.84,10348.0
2017-02-22 10:35:00,25.83,25.89,25.8,25.86,15979.0,25.83,25.89,25.8,25.86,15979.0
2017-02-22 10:40:00,25.84,25.84,25.76,25.81,12785.0,25.84,25.84,25.76,25.81,12785.0
2017-02-22 10:45:00,25.8,25.81,25.72,25.76,26069.0,25.8,25.81,25.72,25.76,26069.0
2017-02-22 10:50:00,25.77,25.8,25.72,25.75,13959.0,25.77,25.8,25.72,25.75,13959.0
2017-02-22 10:55:00,25.77,25.95,25.72,25.93,39733.0,25.77,25.95,25.72,25.93,39733.0
2017-02-22 11:00:00,25.91,25.95,25.83,25.83,6290.0,25.91,25.95,25.83,25.83,6290.0
2017-02-22 11:05:00,25.86,25.88,25.81,25.81,10641.0,25.86,25.88,25.81,25.81,10641.0
2017-02-22 11:10:00,25.82,25.92,25.82,25.92,11130.0,25.82,25.92,25.82,25.92,11130.0
2017-02-22 11:15:00,25.92,25.98,25.91,25.98,12147.0,25.92,25.98,25.91,25.98,12147.0
2017-02-22 11:20:00,25.98,26.02,25.87,25.87,11300.0,25.98,26.02,25.87,25.87,11300.0
2017-02-22 11:25:00,25.88,26.0,25.88,25.94,11296.0,25.88,26.0,25.88,25.94,11296.0
2017-02-22 11:30:00,25.96,25.96,25.89,25.93,14000.0,25.96,25.96,25.89,25.93,14000.0
2017-02-22 11:35:00,25.93,25.98,25.91,25.97,18084.0,25.93,25.98,25.91,25.97,18084.0
2017-02-22 11:40:00,25.97,26.06,25.96,26.0,10982.0,25.97,26.06,25.96,26.0,10982.0
2017-02-22 11:45:00,26.01,26.07,25.99,26.05,8460.0,26.01,26.07,25.99,26.05,8460.0
2017-02-22 11:50:00,26.05,26.1,26.04,26.09,7966.0,26.05,26.1,26.04,26.09,7966.0
2017-02-22 11:55:00,26.08,26.08,25.98,25.98,10548.0,26.08,26.08,25.98,25.98,10548.0
2017-02-22 12:00:00,25.97,25.99,25.95,25.98,6100.0,25.97,25.99,25.95,25.98,6100.0
2017-02-22 12:05:00,25.97,26.08,25.95,26.08,21852.0,25.97,26.08,25.95,26.08,21852.0
2017-02-22 12:10:00,26.08,26.14,26.05,26.13,10297.0,26.08,26.14,26.05,26.13,10297.0
2017-02-22 12:15:00,26.14,26.14,26.12,26.13,6500.0,26.14,26.14,26.12,26.13,6500.0
2017-02-22 12:20:00,26.13,26.18,26.13,26.17,16908.0,26.13,26.18,26.13,26.17,16908.0
2017-02-22 12:25:00,26.15,26.16,26.12,26.13,5700.0,26.15,26.16,26.12,26.13,5700.0
2017-02-22 12:30:00,26.12,26.12,26.08,26.08,11336.0,26.12,26.12,26.08,26.08,11336.0
2017-02-22 12:35:00,26.09,26.09,26.04,26.05,9842.0,26.09,26.09,26.04,26.05,9842.0
2017-02-22 12:40:00,26.04,26.13,25.99,26.12,55568.0,26.04,26.13,25.99,26.12,55568.0
2017-02-22 12:45:00,26.12,26.14,26.09,26.12,7492.0,26.12,26.14,26.09,26.12,7492.0
2017-02-22 12:50:00,26.13,26.14,26.09,26.11,5700.0,26.13,26.14,26.09,26.11,5700.0
2017-02-22 12:55:00,26.1,26.12,26.08,26.09,11183.0,26.1,26.12,26.08,26.09,11183.0
2017-02-22 13:00:00,26.09,26.1,26.06,26.07,5847.0,26.09,26.1,26.06,26.07,5847.0
2017-02-22 13:05:00,26.07,26.09,26.03,26.03,7391.0,26.07,26.09,26.03,26.03,7391.0
2017-02-22 13:10:00,26.03,26.09,26.03,26.04,12184.0,26.03,26.09,26.03,26.04,12184.0
2017-02-22 13:15:00,26.05,26.06,26.01,26.01,5450.0,26.05,26.06,26.01,26.01,5450.0
2017-02-22 13:20:00,26.01,26.02,25.94,25.94,8200.0,26.01,26.02,25.94,25.94,8200.0
2017-02-22 13:25:00,25.94,25.99,25.93,25.98,5800.0,25.94,25.99,25.93,25.98,5800.0
2017-02-22 13:30:00,25.99,26.07,25.98,26.05,6812.0,25.99,26.07,25.98,26.05,6812.0
2017-02-22 13:35:00,26.07,26.07,26.03,26.07,3700.0,26.07,26.07,26.03,26.07,3700.0
2017-02-22 13:40:00,26.06,26.06,26.0,26.02,9741.0,26.06,26.06,26.0,26.02,9741.0
2017-02-22 13:45:00,26.0,26.0,25.95,25.96,6600.0,26.0,26.0,25.95,25.96,6600.0
2017-02-22 13:50:00,25.95,25.95,25.93,25.94,6497.0,25.95,25.95,25.93,25.94,6497.0
2017-02-22 13:55:00,25.93,26.0,25.91,25.98,30830.0,25.93,26.0,25.91,25.98,30830.0
2017-02-22 14:00:00,25.96,25.99,25.96,25.97,4150.0,25.96,25.99,25.96,25.97,4150.0
2017-02-22 14:05:00,25.97,25.97,25.93,25.94,9524.0,25.97,25.97,25.93,25.94,9524.0
2017-02-22 14:10:00,25.93,25.94,25.9,25.91,8516.0,25.93,25.94,25.9,25.91,8516.0
2017-02-22 14:15:00,25.92,25.92,25.88,25.9,8600.0,25.92,25.92,25.88,25.9,8600.0
2017-02-22 14:20:00,25.9,25.9,25.85,25.86,4850.0,25.9,25.9,25.85,25.86,4850.0
2017-02-22 14:25:00,25.86,25.89,25.85,25.89,10564.0,25.86,25.89,25.85,25.89,10564.0
2017-02-22 14:30:00,25.88,25.88,25.8,25.8,9556.0,25.88,25.88,25.8,25.8,9556.0
2017-02-22 14:35:00,25.8,25.81,25.8,25.8,14403.0,25.8,25.81,25.8,25.8,14403.0
2017-02-22 14:40:00,25.8,25.8,25.74,25.75,9700.0,25.8,25.8,25.74,25.75,9700.0
2017-02-22 14:45:00,25.75,25.76,25.72,25.76,14950.0,25.75,25.76,25.72,25.76,14950.0
2017-02-22 14:50:00,25.76,25.76,25.72,25.74,9075.0,25.76,25.76,25.72,25.74,9075.0
2017-02-22 14:55:00,25.74,25.78,25.73,25.77,13820.0,25.74,25.78,25.73,25.77,13820.0
2017-02-22 15:00:00,25.76,25.84,25.74,25.84,19578.0,25.76,25.84,25.74,25.84,19578.0
2017-02-22 15:05:00,25.82,25.92,25.82,25.91,20845.0,25.82,25.92,25.82,25.91,20845.0
2017-02-22 15:10:00,25.92,25.92,25.87,25.88,12873.0,25.92,25.92,25.87,25.88,12873.0
2017-02-22 15:15:00,25.89,25.92,25.87,25.9,9980.0,25.89,25.92,25.87,25.9,9980.0
2017-02-22 15:20:00,25.91,25.97,25.9,25.95,14184.0,25.91,25.97,25.9,25.95,14184.0
2017-02-22 15:25:00,25.95,25.97,25.93,25.94,15435.0,25.95,25.97,25.93,25.94,15435.0
2017-02-22 15:30:00,25.93,25.98,25.92,25.98,26630.0,25.93,25.98,25.92,25.98,26630.0
2017-02-22 15:35:00,25.98,25.98,25.96,25.98,15049.0,25.98,25.98,25.96,25.98,15049.0
2017-02-22 15:40:00,25.98,26.04,25.98,26.03,21456.0,25.98,26.04,25.98,26.03,21456.0
2017-02-22 15:45:00,26.03,26.04,26.01,26.02,25222.0,26.03,26.04,26.01,26.02,25222.0
2017-02-22 15:50:00,26.02,26.07,26.01,26.06,61442.0,26.02,26.07,26.01,26.06,61442.0
2017-02-22 15:55:00,26.06,26.09,25.97,26.0,91745.0,26.06,26.09,25.97,26.0,91745.0
2017-02-23 09:30:00,25.94,25.96,25.81,25.9,8286.0,25.94,25.96,25.81,25.9,8286.0
2017-02-23 09:35:00,25.96,26.01,25.83,25.94,5947.0,25.96,26.01,25.83,25.94,5947.0
2017-02-23 09:40:00,25.89,25.9,25.81,25.86,8231.0,25.89,25.9,25.81,25.86,8231.0
2017-02-23 09:45:00,25.86,26.0,25.84,25.91,31110.0,25.86,26.0,25.84,25.91,31110.0
2017-02-23 09:50:00,25.9,25.96,25.87,25.93,9338.0,25.9,25.96,25.87,25.93,9338.0
2017-02-23 09:55:00,25.91,25.91,25.79,25.79,4867.0,25.91,25.91,25.79,25.79,4867.0
2017-02-23 10:00:00,25.8,25.87,25.79,25.81,8245.0,25.8,25.87,25.79,25.81,8245.0
2017-02-23 10:05:00,25.84,25.92,25.81,25.84,10927.0,25.84,25.92,25.81,25.84,10927.0
2017-02-23 10:10:00,25.81,25.93,25.78,25.93,18834.0,25.81,25.93,25.78,25.93,18834.0
2017-02-23 10:15:00,25.89,25.91,25.86,25.86,1200.0,25.89,25.91,25.86,25.86,1200.0
2017-02-23 10:20:00,25.85,25.87,25.78,25.78,2409.0,25.85,25.87,25.78,25.78,2409.0
2017-02-23 10:25:00,25.8,25.82,25.75,25.82,32250.0,25.8,25.82,25.75,25.82,32250.0
2017-02-23 10:30:00,25.83,25.94,25.81,25.93,15285.0,25.83,25.94,25.81,25.93,15285.0
2017-02-23 10:35:00,25.89,25.91,25.84,25.87,3300.0,25.89,25.91,25.84,25.87,3300.0
2017-02-23 10:40:00,25.88,25.89,25.83,25.87,5100.0,25.88,25.89,25.83,25.87,5100.0
2017-02-23 10:45:00,25.84,25.91,25.84,25.85,4500.0,25.84,25.91,25.84,25.85,4500.0
2017-02-23 10:50:00,25.83,25.86,25.77,25.8,8200.0,25.83,25.86,25.77,25.8,8200.0
2017-02-23 10:55:00,25.8,25.83,25.74,25.76,49262.0,25.8,25.83,25.74,25.76,49262.0
2017-02-23 11:00:00,25.76,25.76,25.59,25.7,27242.0,25.76,25.76,25.59,25.7,27242.0
2017-02-23 11:05:00,25.7,25.76,25.66,25.7,8733.0,25.7,25.76,25.66,25.7,8733.0
2017-02-23 11:10:00,25.69,25.7,25.64,25.64,5494.0,25.69,25.7,25.64,25.64,5494.0
2017-02-23 11:15:00,25.67,25.7,25.65,25.69,5815.0,25.67,25.7,25.65,25.69,5815.0
2017-02-23 11:20:00,25.69,25.69,25.6,25.64,9914.0,25.69,25.69,25.6,25.64,9914.0
2017-02-23 11:25:00,25.65,25.67,25.61,25.65,3686.0,25.65,25.67,25.61,25.65,3686.0
2017-02-23 11:30:00,25.66,25.77,25.65,25.65,8706.0,25.66,25.77,25.65,25.65,8706.0
2017-02-23 11:35:00,25.65,25.68,25.55,25.55,9587.0,25.65,25.68,25.55,25.55,9587.0
2017-02-23 11:40:00,25.57,25.58,25.51,25.53,17041.0,25.57,25.58,25.51,25.53,17041.0
2017-02-23 11:45:00,25.51,25.57,25.45,25.49,19303.0,25.51,25.57,25.45,25.49,19303.0
2017-02-23 11:50:00,25.47,25.52,25.44,25.52,10629.0,25.47,25.52,25.44,25.52,10629.0
2017-02-23 11:55:00,25.48,25.52,25.45,25.5,12421.0,25.48,25.52,25.45,25.5,12421.0
2017-02-23 12:00:00,25.5,25.66,25.5,25.62,39009.0,25.5,25.66,25.5,25.62,39009.0
2017-02-23 12:05:00,25.62,25.71,25.61,25.63,23805.0,25.62,25.71,25.61,25.63,23805.0
2017-02-23 12:10:00,25.62,25.65,25.53,25.57,27921.0,25.62,25.65,25.53,25.57,27921.0
2017-02-23 12:15:00,25.6,25.6,25.53,25.57,13594.0,25.6,25.6,25.53,25.57,13594.0
2017-02-23 12:20:00,25.57,25.63,25.56,25.61,9127.0,25.57,25.63,25.56,25.61,9127.0
2017-02-23 12:25:00,25.6,25.6,25.54,25.57,10039.0,25.6,25.6,25.54,25.57,10039.0
2017-02-23 12:30:00,25.56,25.58,25.51,25.58,21708.0,25.56,25.58,25.51,25.58,21708.0
2017-02-23 12:35:00,25.58,25.62,25.57,25.6,43361.0,25.58,25.62,25.57,25.6,43361.0
2017-02-23 12:40:00,25.58,25.64,25.58,25.59,10751.0,25.58,25.64,25.58,25.59,10751.0
2017-02-23 12:45:00,25.6,25.62,25.55,25.57,28604.0,25.6,25.62,25.55,25.57,28604.0
2017-02-23 12:50:00,25.59,25.6,25.55,25.58,8279.0,25.59,25.6,25.55,25.58,8279.0
2017-02-23 12:55:00,25.56,25.58,25.52,25.53,14634.0,25.56,25.58,25.52,25.53,14634.0
2017-02-23 13:00:00,25.53,25.56,25.5,25.51,18935.0,25.53,25.56,25.5,25.51,18935.0
2017-02-23 13:05:00,25.51,25.6,25.51,25.58,17577.0,25.51,25.6,25.51,25.58,17577.0
2017-02-23 13:10:00,25.57,25.58,25.52,25.52,13391.0,25.57,25.58,25.52,25.52,13391.0
2017-02-23 13:15:00,25.52,25.6,25.52,25.55,8396.0,25.52,25.6,25.52,25.55,8396.0
2017-02-23 13:20:00,25.54,25.55,25.5,25.5,15469.0,25.54,25.55,25.5,25.5,15469.0
2017-02-23 13:25:00,25.52,25.53,25.49,25.5,14626.0,25.52,25.53,25.49,25.5,14626.0
2017-02-23 13:30:00,25.48,25.48,25.45,25.46,4790.0,25.48,25.48,25.45,25.46,4790.0
2017-02-23 13:35:00,25.49,25.49,25.46,25.46,7228.0,25.49,25.49,25.46,25.46,7228.0
2017-02-23 13:40:00,25.47,25.5,25.47,25.48,3209.0,25.47,25.5,25.47,25.48,3209.0
2017-02-23 13:45:00,25.48,25.49,25.46,25.48,3000.0,25.48,25.49,25.46,25.48,3000.0
2017-02-23 13:50:00,25.49,25.5,25.47,25.49,9171.0,25.49,25.5,25.47,25.49,9171.0
2017-02-23 13:55:00,25.48,25.5,25.46,25.5,8565.0,25.48,25.5,25.46,25.5,8565.0
2017-02-23 14:00:00,25.5,25.5,25.46,25.48,12556.0,25.5,25.5,25.46,25.48,12556.0
2017-02-23 14:05:00,25.47,25.5,25.47,25.49,3870.0,25.47,25.5,25.47,25.49,3870.0
2017-02-23 14:10:00,25.49,25.49,25.44,25.47,5821.0,25.49,25.49,25.44,25.47,5821.0
2017-02-23 14:15:00,25.46,25.48,25.46,25.47,1900.0,25.46,25.48,25.46,25.47,1900.0
2017-02-23 14:20:00,25.47,25.49,25.46,25.48,5000.0,25.47,25.49,25.46,25.48,5000.0
2017-02-23 14:25:00,25.48,25.5,25.46,25.47,5322.0,25.48,25.5,25.46,25.47,5322.0
2017-02-23 14:30:00,25.47,25.5,25.45,25.49,6370.0,25.47,25.5,25.45,25.49,6370.0
2017-02-23 14:35:00,25.49,25.5,25.44,25.48,18174.0,25.49,25.5,25.44,25.48,18174.0
2017-02-23 14:40:00,25.48,25.49,25.46,25.47,5312.0,25.48,25.49,25.46,25.47,5312.0
2017-02-23 14:45:00,25.46,25.47,25.44,25.44,8015.0,25.46,25.47,25.44,25.44,8015.0
2017-02-23 14:50:00,25.45,25.45,25.42,25.42,4200.0,25.45,25.45,25.42,25.42,4200.0
2017-02-23 14:55:00,25.41,25.45,25.38,25.44,12978.0,25.41,25.45,25.38,25.44,12978.0
2017-02-23 15:00:00,25.45,25.55,25.45,25.55,19849.0,25.45,25.55,25.45,25.55,19849.0
2017-02-23 15:05:00,25.53,25.75,25.53,25.72,45484.0,25.53,25.75,25.53,25.72,45484.0
2017-02-23 15:10:00,25.73,25.74,25.67,25.72,68635.0,25.73,25.74,25.67,25.72,68635.0
2017-02-23 15:15:00,25.71,25.76,25.68,25.75,21424.0,25.71,25.76,25.68,25.75,21424.0
2017-02-23 15:20:00,25.74,25.8,25.74,25.77,12287.0,25.74,25.8,25.74,25.77,12287.0
2017-02-23 15:25:00,25.77,25.79,25.66,25.66,6860.0,25.77,25.79,25.66,25.66,6860.0
2017-02-23 15:30:00,25.67,25.69,25.58,25.6,34118.0,25.67,25.69,25.58,25.6,34118.0
2017-02-23 15:35:00,25.59,25.6,25.49,25.57,40834.0,25.59,25.6,25.49,25.57,40834.0
2017-02-23 15:40:00,25.57,25.58,25.43,25.47,86349.0,25.57,25.58,25.43,25.47,86349.0
2017-02-23 15:45:00,25.47,25.5,25.36,25.37,48772.0,25.47,25.5,25.36,25.37,48772.0
2017-02-23 15:50:00,25.37,25.4,25.26,25.26,76775.0,25.37,25.4,25.26,25.26,76775.0
2017-02-23 15:55:00,25.26,25.27,25.09,25.19,269117.0,25.26,25.27,25.09,25.19,269117.0
2017-02-24 09:30:00,29.15,29.15,28.6,28.9,330351.0,29.15,29.15,28.6,28.9,330351.0
2017-02-24 09:35:00,28.92,30.6,28.89,30.5,1181614.0,28.92,30.6,28.89,30.5,1181614.0
2017-02-24 09:40:00,30.49,30.95,30.27,30.42,541902.0,30.49,30.95,30.27,30.42,541902.0
2017-02-24 09:45:00,30.42,30.75,30.25,30.66,469366.0,30.42,30.75,30.25,30.66,469366.0
2017-02-24 09:50:00,30.65,31.16,30.47,31.1,557744.0,30.65,31.16,30.47,31.1,557744.0
2017-02-24 09:55:00,31.06,31.44,30.78,31.14,399724.0,31.06,31.44,30.78,31.14,399724.0
2017-02-24 10:00:00,31.13,31.17,30.75,31.07,272604.0,31.13,31.17,30.75,31.07,272604.0
2017-02-24 10:05:00,31.08,31.2,30.64,30.69,321442.0,31.08,31.2,30.64,30.69,321442.0
2017-02-24 10:10:00,30.68,30.71,30.29,30.43,351731.0,30.68,30.71,30.29,30.43,351731.0
2017-02-24 10:15:00,30.43,30.5,30.27,30.35,135824.0,30.43,30.5,30.27,30.35,135824.0
2017-02-24 10:20:00,30.38,30.44,30.11,30.15,183867.0,30.38,30.44,30.11,30.15,183867.0
2017-02-24 10:25:00,30.14,30.45,29.95,30.33,268676.0,30.14,30.45,29.95,30.33,268676.0
2017-02-24 10:30:00,30.34,30.85,30.3,30.84,231088.0,30.34,30.85,30.3,30.84,231088.0
2017-02-24 10:35:00,30.84,30.84,30.53,30.73,140135.0,30.84,30.84,30.53,30.73,140135.0
2017-02-24 10:40:00,30.73,30.85,30.63,30.78,112155.0,30.73,30.85,30.63,30.78,112155.0
2017-02-24 10:45:00,30.77,30.85,30.35,30.56,158905.0,30.77,30.85,30.35,30.56,158905.0
2017-02-24 10:50:00,30.55,30.76,30.53,30.6,143742.0,30.55,30.76,30.53,30.6,143742.0
2017-02-24 10:55:00,30.61,30.79,30.39,30.79,83434.0,30.61,30.79,30.39,30.79,83434.0
2017-02-24 11:00:00,30.78,31.2,30.7,31.05,285784.0,30.78,31.2,30.7,31.05,285784.0
2017-02-24 11:05:00,31.05,31.3,31.04,31.17,169958.0,31.05,31.3,31.04,31.17,169958.0
2017-02-24 11:10:00,31.17,31.6,31.03,31.58,218583.0,31.17,31.6,31.03,31.58,218583.0
2017-02-24 11:15:00,31.58,31.79,31.24,31.58,325481.0,31.58,31.79,31.24,31.58,325481.0
2017-02-24 11:20:00,31.58,31.85,31.45,31.69,132649.0,31.58,31.85,31.45,31.69,132649.0
2017-02-24 11:25:00,31.65,31.74,31.55,31.63,77824.0,31.65,31.74,31.55,31.63,77824.0
2017-02-24 11:30:00,31.65,31.83,31.58,31.68,141538.0,31.65,31.83,31.58,31.68,141538.0
2017-02-24 11:35:00,31.66,31.76,31.41,31.62,63381.0,31.66,31.76,31.41,31.62,63381.0
2017-02-24 11:40:00,31.62,31.79,31.6,31.69,89439.0,31.62,31.79,31.6,31.69,89439.0
2017-02-24 11:45:00,31.67,32.08,31.57,32.01,255066.0,31.67,32.08,31.57,32.01,255066.0
2017-02-24 11:50:00,32.01,32.39,31.97,32.39,237450.0,32.01,32.39,31.97,32.39,237450.0
2017-02-24 11:55:00,32.39,32.39,32.02,32.23,104914.0,32.39,32.39,32.02,32.23,104914.0
2017-02-24 12:00:00,32.24,32.68,32.17,32.55,379563.0,32.24,32.68,32.17,32.55,379563.0
2017-02-24 12:05:00,32.55,32.98,32.55,32.97,269614.0,32.55,32.98,32.55,32.97,269614.0
2017-02-24 12:10:00,32.96,33.0,32.72,32.8,177151.0,32.96,33.0,32.72,32.8,177151.0
2017-02-24 12:15:00,32.84,32.85,32.39,32.43,187026.0,32.84,32.85,32.39,32.43,187026.0
2017-02-24 12:20:00,32.42,32.57,32.21,32.47,150366.0,32.42,32.57,32.21,32.47,150366.0
2017-02-24 12:25:00,32.46,32.55,32.24,32.33,135488.0,32.46,32.55,32.24,32.33,135488.0
2017-02-24 12:30:00,32.35,32.5,32.01,32.08,148825.0,32.35,32.5,32.01,32.08,148825.0
2017-02-24 12:35:00,32.07,32.4,32.07,32.36,73531.0,32.07,32.4,32.07,32.36,73531.0
2017-02-24 12:40:00,32.37,32.39,31.92,32.02,132940.0,32.37,32.39,31.92,32.02,132940.0
2017-02-24 12:45:00,32.05,32.42,32.05,32.31,80024.0,32.05,32.42,32.05,32.31,80024.0
2017-02-24 12:50:00,32.31,32.41,32.11,32.15,60040.0,32.31,32.41,32.11,32.15,60040.0
2017-02-24 12:55:00,32.14,32.3,32.13,32.29,36372.0,32.14,32.3,32.13,32.29,36372.0
2017-02-24 13:00:00,32.29,32.35,31.86,32.07,117880.0,32.29,32.35,31.86,32.07,117880.0
2017-02-24 13:05:00,32.07,32.07,31.86,31.9,58340.0,32.07,32.07,31.86,31.9,58340.0
2017-02-24 13:10:00,31.88,31.97,31.88,31.94,49907.0,31.88,31.97,31.88,31.94,49907.0
2017-02-24 13:15:00,31.94,31.96,31.65,31.77,94724.0,31.94,31.96,31.65,31.77,94724.0
2017-02-24 13:20:00,31.75,31.99,31.75,31.91,53501.0,31.75,31.99,31.75,31.91,53501.0
2017-02-24 13:25:00,31.89,31.91,31.56,31.7,68147.0,31.89,31.91,31.56,31.7,68147.0
2017-02-24 13:30:00,31.7,31.72,31.57,31.69,80188.0,31.7,31.72,31.57,31.69,80188.0
2017-02-24 13:35:00,31.68,31.97,31.63,31.95,72522.0,31.68,31.97,31.63,31.95,72522.0
2017-02-24 13:40:00,31.95,32.36,31.94,32.36,184719.0,31.95,32.36,31.94,32.36,184719.0
2017-02-24 13:45:00,32.35,32.41,31.98,32.05,145171.0,32.35,32.41,31.98,32.05,145171.0
2017-02-24 13:50:00,32.06,32.29,32.02,32.26,132948.0,32.06,32.29,32.02,32.26,132948.0
2017-02-24 13:55:00,32.26,32.34,32.23,32.34,72020.0,32.26,32.34,32.23,32.34,72020.0
2017-02-24 14:00:00,32.34,32.42,31.98,32.0,105122.0,32.34,32.42,31.98,32.0,105122.0
2017-02-24 14:05:00,32.0,32.21,31.86,32.05,112288.0,32.0,32.21,31.86,32.05,112288.0
2017-02-24 14:10:00,32.04,32.19,31.86,31.97,92587.0,32.04,32.19,31.86,31.97,92587.0
2017-02-24 14:15:00,31.95,32.16,31.93,31.98,70002.0,31.95,32.16,31.93,31.98,70002.0
2017-02-24 14:20:00,31.98,32.12,31.98,32.1,49954.0,31.98,32.12,31.98,32.1,49954.0
2017-02-24 14:25:00,32.12,32.21,32.06,32.2,49795.0,32.12,32.21,32.06,32.2,49795.0
2017-02-24 14:30:00,32.2,32.2,32.06,32.09,49681.0,32.2,32.2,32.06,32.09,49681.0
2017-02-24 14:35:00,32.08,32.1,31.92,32.01,56888.0,32.08,32.1,31.92,32.01,56888.0
2017-02-24 14:40:00,32.03,32.15,31.91,31.94,56868.0,32.03,32.15,31.91,31.94,56868.0
2017-02-24 14:45:00,31.91,32.0,31.75,31.75,118749.0,31.91,32.0,31.75,31.75,118749.0
2017-02-24 14:50:00,31.76,31.84,31.57,31.58,119323.0,31.76,31.84,31.57,31.58,119323.0
2017-02-24 14:55:00,31.57,31.75,31.46,31.6,96865.0,31.57,31.75,31.46,31.6,96865.0
2017-02-24 15:00:00,31.6,31.64,31.26,31.36,193126.0,31.6,31.64,31.26,31.36,193126.0
2017-02-24 15:05:00,31.38,31.39,31.1,31.16,164629.0,31.38,31.39,31.1,31.16,164629.0
2017-02-24 15:10:00,31.15,31.34,31.15,31.24,102359.0,31.15,31.34,31.15,31.24,102359.0
2017-02-24 15:15:00,31.23,31.3,31.17,31.24,127887.0,31.23,31.3,31.17,31.24,127887.0
2017-02-24 15:20:00,31.24,31.3,31.14,31.15,105374.0,31.24,31.3,31.14,31.15,105374.0
2017-02-24 15:25:00,31.16,31.6,31.15,31.51,247472.0,31.16,31.6,31.15,31.51,247472.0
2017-02-24 15:30:00,31.5,31.63,31.36,31.38,167427.0,31.5,31.63,31.36,31.38,167427.0
2017-02-24 15:35:00,31.38,31.39,31.26,31.26,102581.0,31.38,31.39,31.26,31.26,102581.0
2017-02-24 15:40:00,31.27,31.44,31.21,31.42,161527.0,31.27,31.44,31.21,31.42,161527.0
2017-02-24 15:45:00,31.41,31.49,31.35,31.46,169160.0,31.41,31.49,31.35,31.46,169160.0
2017-02-24 15:50:00,31.46,31.52,31.29,31.34,196267.0,31.46,31.52,31.29,31.34,196267.0
2017-02-24 15:55:00,31.34,31.41,31.18,31.35,371096.0,31.34,31.41,31.18,31.35,371096.0
2017-02-27 09:30:00,31.37,31.46,31.07,31.31,69317.0,31.37,31.46,31.07,31.31,69317.0
2017-02-27 09:35:00,31.27,31.78,31.1,31.58,77844.0,31.27,31.78,31.1,31.58,77844.0
2017-02-27 09:40:00,31.64,31.79,31.51,31.59,78825.0,31.64,31.79,31.51,31.59,78825.0
2017-02-27 09:45:00,31.59,32.0,31.54,31.99,75543.0,31.59,32.0,31.54,31.99,75543.0
2017-02-27 09:50:00,31.96,32.04,31.81,31.85,85588.0,31.96,32.04,31.81,31.85,85588.0
2017-02-27 09:55:00,31.84,31.95,31.71,31.94,41889.0,31.84,31.95,31.71,31.94,41889.0
2017-02-27 10:00:00,31.95,31.95,31.76,31.81,39779.0,31.95,31.95,31.76,31.81,39779.0
2017-02-27 10:05:00,31.81,32.13,31.74,32.12,61840.0,31.81,32.13,31.74,32.12,61840.0
2017-02-27 10:10:00,32.13,32.14,31.81,31.89,54171.0,32.13,32.14,31.81,31.89,54171.0
2017-02-27 10:15:00,31.88,31.97,31.78,31.89,39084.0,31.88,31.97,31.78,31.89,39084.0
2017-02-27 10:20:00,31.87,31.91,31.77,31.88,51662.0,31.87,31.91,31.77,31.88,51662.0
2017-02-27 10:25:00,31.86,31.98,31.76,31.79,35450.0,31.86,31.98,31.76,31.79,35450.0
2017-02-27 10:30:00,31.79,31.83,31.67,31.83,33402.0,31.79,31.83,31.67,31.83,33402.0
2017-02-27 10:35:00,31.82,32.25,31.77,32.22,94417.0,31.82,32.25,31.77,32.22,94417.0
2017-02-27 10:40:00,32.21,32.39,32.14,32.21,102672.0,32.21,32.39,32.14,32.21,102672.0
2017-02-27 10:45:00,32.21,32.27,32.15,32.25,61567.0,32.21,32.27,32.15,32.25,61567.0
2017-02-27 10:50:00,32.27,32.38,32.21,32.26,60040.0,32.27,32.38,32.21,32.26,60040.0
2017-02-27 10:55:00,32.29,32.48,32.29,32.48,38109.0,32.29,32.48,32.29,32.48,38109.0
2017-02-27 11:00:00,32.48,32.55,32.43,32.45,40179.0,32.48,32.55,32.43,32.45,40179.0
2017-02-27 11:05:00,32.43,32.47,32.36,32.37,49877.0,32.43,32.47,32.36,32.37,49877.0
2017-02-27 11:10:00,32.37,32.38,32.2,32.3,36342.0,32.37,32.38,32.2,32.3,36342.0
2017-02-27 11:15:00,32.28,32.3,32.17,32.3,27972.0,32.28,32.3,32.17,32.3,27972.0
2017-02-27 11:20:00,32.31,32.31,32.14,32.17,38399.0,32.31,32.31,32.14,32.17,38399.0
2017-02-27 11:25:00,32.19,32.32,32.17,32.31,30539.0,32.19,32.32,32.17,32.31,30539.0
2017-02-27 11:30:00,32.31,32.42,32.23,32.39,40674.0,32.31,32.42,32.23,32.39,40674.0
2017-02-27 11:35:00,32.39,32.57,32.39,32.55,43699.0,32.39,32.57,32.39,32.55,43699.0
2017-02-27 11:40:00,32.56,32.65,32.49,32.59,35929.0,32.56,32.65,32.49,32.59,35929.0
2017-02-27 11:45:00,32.58,32.58,32.39,32.39,43747.0,32.58,32.58,32.39,32.39,43747.0
2017-02-27 11:50:00,32.38,32.52,32.37,32.37,32303.0,32.38,32.52,32.37,32.37,32303.0
2017-02-27 11:55:00,32.38,32.38,32.23,32.23,11902.0,32.38,32.38,32.23,32.23,11902.0
2017-02-27 12:00:00,32.24,32.34,32.2,32.2,59647.0,32.24,32.34,32.2,32.2,59647.0
2017-02-27 12:05:00,32.21,32.31,32.15,32.27,54610.0,32.21,32.31,32.15,32.27,54610.0
2017-02-27 12:10:00,32.27,32.61,32.26,32.6,18519.0,32.27,32.61,32.26,32.6,18519.0
2017-02-27 12:15:00,32.6,32.64,32.53,32.55,17186.0,32.6,32.64,32.53,32.55,17186.0
2017-02-27 12:20:00,32.55,32.55,32.48,32.53,33287.0,32.55,32.55,32.48,32.53,33287.0
2017-02-27 12:25:00,32.54,32.63,32.53,32.6,15528.0,32.54,32.63,32.53,32.6,15528.0
2017-02-27 12:30:00,32.61,32.63,32.47,32.59,51956.0,32.61,32.63,32.47,32.59,51956.0
2017-02-27 12:35:00,32.57,32.57,32.31,32.34,26495.0,32.57,32.57,32.31,32.34,26495.0
2017-02-27 12:40:00,32.37,32.5,32.37,32.45,40566.0,32.37,32.5,32.37,32.45,40566.0
2017-02-27 12:45:00,32.48,32.57,32.46,32.51,33705.0,32.48,32.57,32.46,32.51,33705.0
2017-02-27 12:50:00,32.51,32.51,32.31,32.31,13565.0,32.51,32.51,32.31,32.31,13565.0
2017-02-27 12:55:00,32.31,32.39,32.29,32.38,19423.0,32.31,32.39,32.29,32.38,19423.0
2017-02-27 13:00:00,32.4,32.47,32.38,32.43,14698.0,32.4,32.47,32.38,32.43,14698.0
2017-02-27 13:05:00,32.44,32.53,32.43,32.52,27074.0,32.44,32.53,32.43,32.52,27074.0
2017-02-27 13:10:00,32.52,32.53,32.49,32.53,10937.0,32.52,32.53,32.49,32.53,10937.0
2017-02-27 13:15:00,32.52,32.62,32.5,32.62,58401.0,32.52,32.62,32.5,32.62,58401.0
2017-02-27 13:20:00,32.62,32.7,32.61,32.67,28875.0,32.62,32.7,32.61,32.67,28875.0
2017-02-27 13:25:00,32.67,32.9,32.67,32.9,32611.0,32.67,32.9,32.67,32.9,32611.0
2017-02-27 13:30:00,32.9,32.93,32.78,32.83,46981.0,32.9,32.93,32.78,32.83,46981.0
2017-02-27 13:35:00,32.83,32.83,32.74,32.76,23654.0,32.83,32.83,32.74,32.76,23654.0
2017-02-27 13:40:00,32.76,32.77,32.62,32.73,27259.0,32.76,32.77,32.62,32.73,27259.0
2017-02-27 13:45:00,32.72,32.8,32.61,32.64,21727.0,32.72,32.8,32.61,32.64,21727.0
2017-02-27 13:50:00,32.65,32.69,32.65,32.66,17448.0,32.65,32.69,32.65,32.66,17448.0
2017-02-27 13:55:00,32.66,32.79,32.65,32.75,25485.0,32.66,32.79,32.65,32.75,25485.0
2017-02-27 14:00:00,32.76,32.85,32.75,32.8,17459.0,32.76,32.85,32.75,32.8,17459.0
2017-02-27 14:05:00,32.79,32.82,32.74,32.76,25908.0,32.79,32.82,32.74,32.76,25908.0
2017-02-27 14:10:00,32.76,32.76,32.71,32.73,14150.0,32.76,32.76,32.71,32.73,14150.0
2017-02-27 14:15:00,32.72,32.74,32.67,32.73,15699.0,32.72,32.74,32.67,32.73,15699.0
2017-02-27 14:20:00,32.73,32.88,32.71,32.88,55225.0,32.73,32.88,32.71,32.88,55225.0
2017-02-27 14:25:00,32.87,32.95,32.86,32.94,26137.0,32.87,32.95,32.86,32.94,26137.0
2017-02-27 14:30:00,32.93,32.93,32.78,32.78,20765.0,32.93,32.93,32.78,32.78,20765.0
2017-02-27 14:35:00,32.8,32.89,32.73,32.89,32805.0,32.8,32.89,32.73,32.89,32805.0
2017-02-27 14:40:00,32.9,32.9,32.82,32.83,20265.0,32.9,32.9,32.82,32.83,20265.0
2017-02-27 14:45:00,32.83,32.84,32.76,32.77,23430.0,32.83,32.84,32.76,32.77,23430.0
2017-02-27 14:50:00,32.77,32.81,32.66,32.8,25113.0,32.77,32.81,32.66,32.8,25113.0
2017-02-27 14:55:00,32.8,32.83,32.78,32.79,19221.0,32.8,32.83,32.78,32.79,19221.0
2017-02-27 15:00:00,32.78,32.81,32.74,32.8,34445.0,32.78,32.81,32.74,32.8,34445.0
2017-02-27 15:05:00,32.81,32.9,32.79,32.83,27087.0,32.81,32.9,32.79,32.83,27087.0
2017-02-27 15:10:00,32.83,32.9,32.83,32.89,31868.0,32.83,32.9,32.83,32.89,31868.0
2017-02-27 15:15:00,32.88,32.89,32.85,32.87,28073.0,32.88,32.89,32.85,32.87,28073.0
2017-02-27 15:20:00,32.86,32.88,32.84,32.87,35037.0,32.86,32.88,32.84,32.87,35037.0
2017-02-27 15:25:00,32.86,32.89,32.85,32.88,37543.0,32.86,32.89,32.85,32.88,37543.0
2017-02-27 15:30:00,32.88,32.91,32.85,32.86,54134.0,32.88,32.91,32.85,32.86,54134.0
2017-02-27 15:35:00,32.86,32.86,32.71,32.71,37814.0,32.86,32.86,32.71,32.71,37814.0
2017-02-27 15:40:00,32.72,32.72,32.61,32.62,80181.0,32.72,32.72,32.61,32.62,80181.0
2017-02-27 15:45:00,32.62,32.63,32.55,32.58,84229.0,32.62,32.63,32.55,32.58,84229.0
2017-02-27 15:50:00,32.58,32.6,32.56,32.57,80226.0,32.58,32.6,32.56,32.57,80226.0
2017-02-27 15:55:00,32.57,32.69,32.53,32.69,170356.0,32.57,32.69,32.53,32.69,170356.0
2017-02-28 09:30:00,32.13,32.4,32.03,32.35,35184.0,32.13,32.4,32.03,32.35,35184.0
2017-02-28 09:35:00,32.36,32.39,31.91,31.91,29852.0,32.36,32.39,31.91,31.91,29852.0
2017-02-28 09:40:00,31.92,32.16,31.85,32.14,35172.0,31.92,32.16,31.85,32.14,35172.0
2017-02-28 09:45:00,32.14,32.15,31.56,31.56,43026.0,32.14,32.15,31.56,31.56,43026.0
2017-02-28 09:50:00,31.55,31.74,31.48,31.7,48501.0,31.55,31.74,31.48,31.7,48501.0
2017-02-28 09:55:00,31.74,31.76,31.56,31.56,66192.0,31.74,31.76,31.56,31.56,66192.0
2017-02-28 10:00:00,31.55,31.68,31.43,31.43,73583.0,31.55,31.68,31.43,31.43,73583.0
2017-02-28 10:05:00,31.44,31.48,31.35,31.45,31081.0,31.44,31.48,31.35,31.45,31081.0
2017-02-28 10:10:00,31.5,31.68,31.4,31.67,38801.0,31.5,31.68,31.4,31.67,38801.0
2017-02-28 10:15:00,31.66,31.66,31.53,31.57,7961.0,31.66,31.66,31.53,31.57,7961.0
2017-02-28 10:20:00,31.57,31.7,31.54,31.67,19691.0,31.57,31.7,31.54,31.67,19691.0
2017-02-28 10:25:00,31.62,31.72,31.6,31.71,22172.0,31.62,31.72,31.6,31.71,22172.0
2017-02-28 10:30:00,31.72,31.77,31.65,31.73,34944.0,31.72,31.77,31.65,31.73,34944.0
2017-02-28 10:35:00,31.74,31.76,31.66,31.72,11749.0,31.74,31.76,31.66,31.72,11749.0
2017-02-28 10:40:00,31.69,31.78,31.67,31.72,20359.0,31.69,31.78,31.67,31.72,20359.0
2017-02-28 10:45:00,31.69,31.87,31.64,31.8,39079.0,31.69,31.87,31.64,31.8,39079.0
2017-02-28 10:50:00,31.79,31.84,31.72,31.84,23662.0,31.79,31.84,31.72,31.84,23662.0
2017-02-28 10:55:00,31.82,31.94,31.79,31.92,15615.0,31.82,31.94,31.79,31.92,15615.0
2017-02-28 11:00:00,31.9,31.91,31.74,31.83,77444.0,31.9,31.91,31.74,31.83,77444.0
2017-02-28 11:05:00,31.81,31.84,31.59,31.59,40435.0,31.81,31.84,31.59,31.59,40435.0
2017-02-28 11:10:00,31.59,31.68,31.51,31.57,63127.0,31.59,31.68,31.51,31.57,63127.0
2017-02-28 11:15:00,31.56,31.7,31.5,31.59,27007.0,31.56,31.7,31.5,31.59,27007.0
2017-02-28 11:20:00,31.6,31.72,31.6,31.71,16881.0,31.6,31.72,31.6,31.71,16881.0
2017-02-28 11:25:00,31.69,31.75,31.64,31.69,14200.0,31.69,31.75,31.64,31.69,14200.0
2017-02-28 11:30:00,31.68,31.69,31.42,31.44,21893.0,31.68,31.69,31.42,31.44,21893.0
2017-02-28 11:35:00,31.43,31.49,31.42,31.42,9742.0,31.43,31.49,31.42,31.42,9742.0
2017-02-28 11:40:00,31.42,31.43,31.29,31.29,64796.0,31.42,31.43,31.29,31.29,64796.0
2017-02-28 11:45:00,31.3,31.36,31.23,31.3,21700.0,31.3,31.36,31.23,31.3,21700.0
2017-02-28 11:50:00,31.31,31.31,31.23,31.23,15932.0,31.31,31.31,31.23,31.23,15932.0
2017-02-28 11:55:00,31.23,31.28,31.19,31.24,39556.0,31.23,31.28,31.19,31.24,39556.0
2017-02-28 12:00:00,31.25,31.28,31.21,31.23,27591.0,31.25,31.28,31.21,31.23,27591.0
2017-02-28 12:05:00,31.24,31.33,31.22,31.28,16770.0,31.24,31.33,31.22,31.28,16770.0
2017-02-28 12:10:00,31.26,31.31,31.23,31.23,11545.0,31.26,31.31,31.23,31.23,11545.0
2017-02-28 12:15:00,31.23,31.24,31.09,31.13,27484.0,31.23,31.24,31.09,31.13,27484.0
2017-02-28 12:20:00,31.13,31.14,31.07,31.11,33225.0,31.13,31.14,31.07,31.11,33225.0
2017-02-28 12:25:00,31.1,31.11,30.95,30.97,44133.0,31.1,31.11,30.95,30.97,44133.0
2017-02-28 12:30:00,30.96,30.96,30.83,30.84,26264.0,30.96,30.96,30.83,30.84,26264.0
2017-02-28 12:35:00,30.84,30.91,30.83,30.89,9375.0,30.84,30.91,30.83,30.89,9375.0
2017-02-28 12:40:00,30.88,30.88,30.83,30.83,6917.0,30.88,30.88,30.83,30.83,6917.0
2017-02-28 12:45:00,30.84,31.03,30.83,31.01,21373.0,30.84,31.03,30.83,31.01,21373.0
2017-02-28 12:50:00,30.99,31.12,30.96,31.11,21691.0,30.99,31.12,30.96,31.11,21691.0
2017-02-28 12:55:00,31.1,31.19,31.09,31.16,17297.0,31.1,31.19,31.09,31.16,17297.0
2017-02-28 13:00:00,31.14,31.18,31.09,31.11,6000.0,31.14,31.18,31.09,31.11,6000.0
2017-02-28 13:05:00,31.1,31.2,31.1,31.15,9071.0,31.1,31.2,31.1,31.15,9071.0
2017-02-28 13:10:00,31.13,31.19,31.12,31.14,5400.0,31.13,31.19,31.12,31.14,5400.0
2017-02-28 13:15:00,31.15,31.19,31.14,31.16,8324.0,31.15,31.19,31.14,31.16,8324.0
2017-02-28 13:20:00,31.16,31.17,31.14,31.16,14763.0,31.16,31.17,31.14,31.16,14763.0
2017-02-28 13:25:00,31.17,31.23,31.02,31.02,25455.0,31.17,31.23,31.02,31.02,25455.0
2017-02-28 13:30:00,31.03,31.07,30.92,30.92,13479.0,31.03,31.07,30.92,30.92,13479.0
2017-02-28 13:35:00,30.91,30.98,30.91,30.92,7205.0,30.91,30.98,30.91,30.92,7205.0
2017-02-28 13:40:00,30.91,30.96,30.84,30.87,10492.0,30.91,30.96,30.84,30.87,10492.0
2017-02-28 13:45:00,30.88,31.0,30.84,30.97,33669.0,30.88,31.0,30.84,30.97,33669.0
2017-02-28 13:50:00,31.0,31.06,30.94,31.0,47548.0,31.0,31.06,30.94,31.0,47548.0
2017-02-28 13:55:00,30.98,31.02,30.92,31.02,17247.0,30.98,31.02,30.92,31.02,17247.0
2017-02-28 14:00:00,31.01,31.02,30.84,30.86,29198.0,31.01,31.02,30.84,30.86,29198.0
2017-02-28 14:05:00,30.85,30.85,30.65,30.67,32073.0,30.85,30.85,30.65,30.67,32073.0
2017-02-28 14:10:00,30.66,30.7,30.64,30.67,18488.0,30.66,30.7,30.64,30.67,18488.0
2017-02-28 14:15:00,30.68,30.73,30.67,30.7,28658.0,30.68,30.73,30.67,30.7,28658.0
2017-02-28 14:20:00,30.69,30.71,30.64,30.67,17099.0,30.69,30.71,30.64,30.67,17099.0
2017-02-28 14:25:00,30.66,30.79,30.66,30.69,78700.0,30.66,30.79,30.66,30.69,78700.0
2017-02-28 14:30:00,30.69,30.78,30.66,30.71,48772.0,30.69,30.78,30.66,30.71,48772.0
2017-02-28 14:35:00,30.7,30.73,30.66,30.66,15769.0,30.7,30.73,30.66,30.66,15769.0
2017-02-28 14:40:00,30.66,30.7,30.66,30.68,13015.0,30.66,30.7,30.66,30.68,13015.0
2017-02-28 14:45:00,30.67,30.71,30.65,30.7,20070.0,30.67,30.71,30.65,30.7,20070.0
2017-02-28 14:50:00,30.69,30.71,30.63,30.7,11967.0,30.69,30.71,30.63,30.7,11967.0
2017-02-28 14:55:00,30.69,30.79,30.61,30.79,32089.0,30.69,30.79,30.61,30.79,32089.0
2017-02-28 15:00:00,30.76,30.84,30.7,30.77,112386.0,30.76,30.84,30.7,30.77,112386.0
2017-02-28 15:05:00,30.78,30.86,30.76,30.82,53537.0,30.78,30.86,30.76,30.82,53537.0
2017-02-28 15:10:00,30.81,30.88,30.77,30.83,36724.0,30.81,30.88,30.77,30.83,36724.0
2017-02-28 15:15:00,30.85,30.87,30.77,30.79,19464.0,30.85,30.87,30.77,30.79,19464.0
2017-02-28 15:20:00,30.79,30.96,30.76,30.82,46749.0,30.79,30.96,30.76,30.82,46749.0
2017-02-28 15:25:00,30.81,30.83,30.76,30.82,20050.0,30.81,30.83,30.76,30.82,20050.0
2017-02-28 15:30:00,30.82,30.89,30.82,30.84,24908.0,30.82,30.89,30.82,30.84,24908.0
2017-02-28 15:35:00,30.84,30.86,30.71,30.78,36508.0,30.84,30.86,30.71,30.78,36508.0
2017-02-28 15:40:00,30.76,30.76,30.7,30.73,31964.0,30.76,30.76,30.7,30.73,31964.0
2017-02-28 15:45:00,30.72,30.72,30.61,30.61,44857.0,30.72,30.72,30.61,30.61,44857.0
2017-02-28 15:50:00,30.62,30.68,30.56,30.58,108534.0,30.62,30.68,30.56,30.58,108534.0
2017-02-28 15:55:00,30.57,30.58,30.23,30.44,323940.0,30.57,30.58,30.23,30.44,323940.0
2017-03-01 09:30:00,30.82,31.2,30.71,30.94,46972.0,30.82,31.2,30.71,30.94,46972.0
2017-03-01 09:35:00,30.98,31.4,30.98,31.11,79837.0,30.98,31.4,30.98,31.11,79837.0
2017-03-01 09:40:00,31.1,31.12,30.86,30.86,25738.0,31.1,31.12,30.86,30.86,25738.0
2017-03-01 09:45:00,30.83,31.13,30.83,31.0,23918.0,30.83,31.13,30.83,31.0,23918.0
2017-03-01 09:50:00,31.0,31.18,30.7,30.85,32439.0,31.0,31.18,30.7,30.85,32439.0
2017-03-01 09:55:00,30.89,30.92,30.61,30.79,28803.0,30.89,30.92,30.61,30.79,28803.0
2017-03-01 10:00:00,30.76,30.93,30.67,30.79,36493.0,30.76,30.93,30.67,30.79,36493.0
2017-03-01 10:05:00,30.81,30.82,30.68,30.78,20553.0,30.81,30.82,30.68,30.78,20553.0
2017-03-01 10:10:00,30.75,30.95,30.71,30.8,77592.0,30.75,30.95,30.71,30.8,77592.0
2017-03-01 10:15:00,30.82,30.93,30.75,30.88,15219.0,30.82,30.93,30.75,30.88,15219.0
2017-03-01 10:20:00,30.85,30.91,30.72,30.91,36246.0,30.85,30.91,30.72,30.91,36246.0
2017-03-01 10:25:00,30.93,30.96,30.83,30.95,13600.0,30.93,30.96,30.83,30.95,13600.0
2017-03-01 10:30:00,30.93,30.93,30.76,30.82,34979.0,30.93,30.93,30.76,30.82,34979.0
2017-03-01 10:35:00,30.82,30.87,30.75,30.84,29877.0,30.82,30.87,30.75,30.84,29877.0
2017-03-01 10:40:00,30.85,30.96,30.81,30.89,35108.0,30.85,30.96,30.81,30.89,35108.0
2017-03-01 10:45:00,30.87,30.87,30.78,30.82,14546.0,30.87,30.87,30.78,30.82,14546.0
2017-03-01 10:50:00,30.81,30.83,30.65,30.73,28054.0,30.81,30.83,30.65,30.73,28054.0
2017-03-01 10:55:00,30.71,30.84,30.65,30.84,35389.0,30.71,30.84,30.65,30.84,35389.0
2017-03-01 11:00:00,30.82,30.89,30.68,30.71,17756.0,30.82,30.89,30.68,30.71,17756.0
2017-03-01 11:05:00,30.76,30.8,30.5,30.58,38777.0,30.76,30.8,30.5,30.58,38777.0
2017-03-01 11:10:00,30.56,30.64,30.44,30.46,37401.0,30.56,30.64,30.44,30.46,37401.0
2017-03-01 11:15:00,30.46,30.5,30.38,30.43,19821.0,30.46,30.5,30.38,30.43,19821.0
2017-03-01 11:20:00,30.41,30.42,30.16,30.16,33898.0,30.41,30.42,30.16,30.16,33898.0
2017-03-01 11:25:00,30.14,30.28,30.05,30.22,28876.0,30.14,30.28,30.05,30.22,28876.0
2017-03-01 11:30:00,30.21,30.25,30.08,30.15,12711.0,30.21,30.25,30.08,30.15,12711.0
2017-03-01 11:35:00,30.16,30.17,29.86,29.94,51187.0,30.16,30.17,29.86,29.94,51187.0
2017-03-01 11:40:00,29.92,30.07,29.89,30.07,53796.0,29.92,30.07,29.89,30.07,53796.0
2017-03-01 11:45:00,30.1,30.25,30.08,30.17,36181.0,30.1,30.25,30.08,30.17,36181.0
2017-03-01 11:50:00,30.2,30.23,30.07,30.08,15631.0,30.2,30.23,30.07,30.08,15631.0
2017-03-01 11:55:00,30.07,30.08,30.02,30.03,16314.0,30.07,30.08,30.02,30.03,16314.0
2017-03-01 12:00:00,30.04,30.21,30.03,30.06,28639.0,30.04,30.21,30.03,30.06,28639.0
2017-03-01 12:05:00,30.06,30.08,29.99,30.04,25202.0,30.06,30.08,29.99,30.04,25202.0
2017-03-01 12:10:00,30.04,30.11,29.99,30.07,16318.0,30.04,30.11,29.99,30.07,16318.0
2017-03-01 12:15:00,30.06,30.1,30.02,30.07,25541.0,30.06,30.1,30.02,30.07,25541.0
2017-03-01 12:20:00,30.06,30.06,30.0,30.03,12324.0,30.06,30.06,30.0,30.03,12324.0
2017-03-01 12:25:00,30.03,30.09,29.99,30.06,18587.0,30.03,30.09,29.99,30.06,18587.0
2017-03-01 12:30:00,30.06,30.09,29.99,30.01,14801.0,30.06,30.09,29.99,30.01,14801.0
2017-03-01 12:35:00,30.02,30.05,30.0,30.02,14045.0,30.02,30.05,30.0,30.02,14045.0
2017-03-01 12:40:00,30.02,30.08,30.01,30.07,10086.0,30.02,30.08,30.01,30.07,10086.0
2017-03-01 12:45:00,30.07,30.07,30.04,30.05,7944.0,30.07,30.07,30.04,30.05,7944.0
2017-03-01 12:50:00,30.05,30.06,29.98,30.05,15000.0,30.05,30.06,29.98,30.05,15000.0
2017-03-01 12:55:00,30.05,30.35,30.04,30.33,19862.0,30.05,30.35,30.04,30.33,19862.0
2017-03-01 13:00:00,30.32,30.32,30.15,30.25,29179.0,30.32,30.32,30.15,30.25,29179.0
2017-03-01 13:05:00,30.22,30.29,30.16,30.16,12114.0,30.22,30.29,30.16,30.16,12114.0
2017-03-01 13:10:00,30.15,30.18,30.07,30.09,24339.0,30.15,30.18,30.07,30.09,24339.0
2017-03-01 13:15:00,30.05,30.15,30.05,30.15,22295.0,30.05,30.15,30.05,30.15,22295.0
2017-03-01 13:20:00,30.15,30.19,30.15,30.17,6981.0,30.15,30.19,30.15,30.17,6981.0
2017-03-01 13:25:00,30.17,30.28,30.15,30.22,13577.0,30.17,30.28,30.15,30.22,13577.0
2017-03-01 13:30:00,30.21,30.25,30.19,30.23,14434.0,30.21,30.25,30.19,30.23,14434.0
2017-03-01 13:35:00,30.23,30.23,30.17,30.2,17097.0,30.23,30.23,30.17,30.2,17097.0
2017-03-01 13:40:00,30.21,30.22,30.11,30.11,15985.0,30.21,30.22,30.11,30.11,15985.0
2017-03-01 13:45:00,30.14,30.2,30.09,30.09,23242.0,30.14,30.2,30.09,30.09,23242.0
2017-03-01 13:50:00,30.1,30.14,30.09,30.09,10155.0,30.1,30.14,30.09,30.09,10155.0
2017-03-01 13:55:00,30.09,30.11,30.0,30.02,17883.0,30.09,30.11,30.0,30.02,17883.0
2017-03-01 14:00:00,30.03,30.05,29.99,30.01,15507.0,30.03,30.05,29.99,30.01,15507.0
2017-03-01 14:05:00,30.01,30.04,29.96,30.03,36285.0,30.01,30.04,29.96,30.03,36285.0
2017-03-01 14:10:00,30.03,30.06,29.99,30.0,27731.0,30.03,30.06,29.99,30.0,27731.0
2017-03-01 14:15:00,30.0,30.0,29.89,29.89,17221.0,30.0,30.0,29.89,29.89,17221.0
2017-03-01 14:20:00,29.88,29.95,29.87,29.93,24513.0,29.88,29.95,29.87,29.93,24513.0
2017-03-01 14:25:00,29.92,29.97,29.89,29.9,9553.0,29.92,29.97,29.89,29.9,9553.0
2017-03-01 14:30:00,29.9,29.95,29.89,29.93,24213.0,29.9,29.95,29.89,29.93,24213.0
2017-03-01 14:35:00,29.93,30.02,29.93,29.99,14381.0,29.93,30.02,29.93,29.99,14381.0
2017-03-01 14:40:00,29.99,30.02,29.97,30.0,16015.0,29.99,30.02,29.97,30.0,16015.0
2017-03-01 14:45:00,30.0,30.01,29.97,30.01,18699.0,30.0,30.01,29.97,30.01,18699.0
2017-03-01 14:50:00,30.01,30.05,29.99,30.03,32008.0,30.01,30.05,29.99,30.03,32008.0
2017-03-01 14:55:00,30.02,30.04,29.92,29.93,35820.0,30.02,30.04,29.92,29.93,35820.0
2017-03-01 15:00:00,29.94,30.09,29.94,30.06,17370.0,29.94,30.09,29.94,30.06,17370.0
2017-03-01 15:05:00,30.07,30.08,30.0,30.03,23473.0,30.07,30.08,30.0,30.03,23473.0
2017-03-01 15:10:00,30.03,30.08,30.03,30.07,22779.0,30.03,30.08,30.03,30.07,22779.0
2017-03-01 15:15:00,30.07,30.16,30.06,30.16,24105.0,30.07,30.16,30.06,30.16,24105.0
2017-03-01 15:20:00,30.17,30.2,30.08,30.1,27559.0,30.17,30.2,30.08,30.1,27559.0
2017-03-01 15:25:00,30.1,30.1,29.88,29.96,74408.0,30.1,30.1,29.88,29.96,74408.0
2017-03-01 15:30:00,29.96,30.0,29.96,29.99,97293.0,29.96,30.0,29.96,29.99,97293.0
2017-03-01 15:35:00,30.0,30.03,29.97,30.03,85993.0,30.0,30.03,29.97,30.03,85993.0
2017-03-01 15:40:00,30.03,30.04,29.99,30.03,44902.0,30.03,30.04,29.99,30.03,44902.0
2017-03-01 15:45:00,30.03,30.08,30.03,30.07,48364.0,30.03,30.08,30.03,30.07,48364.0
2017-03-01 15:50:00,30.07,30.11,30.03,30.07,54925.0,30.07,30.11,30.03,30.07,54925.0
2017-03-01 15:55:00,30.07,30.09,30.0,30.03,84731.0,30.07,30.09,30.0,30.03,84731.0
2017-03-02 09:30:00,30.0,30.39,29.98,30.34,20316.0,30.0,30.39,29.98,30.34,20316.0
2017-03-02 09:35:00,30.18,30.44,30.17,30.41,19016.0,30.18,30.44,30.17,30.41,19016.0
2017-03-02 09:40:00,30.46,30.53,30.22,30.3,17485.0,30.46,30.53,30.22,30.3,17485.0
2017-03-02 09:45:00,30.28,30.42,30.26,30.26,34680.0,30.28,30.42,30.26,30.26,34680.0
2017-03-02 09:50:00,30.22,30.22,30.07,30.1,14106.0,30.22,30.22,30.07,30.1,14106.0
2017-03-02 09:55:00,30.1,30.16,30.02,30.14,36623.0,30.1,30.16,30.02,30.14,36623.0
2017-03-02 10:00:00,30.12,30.13,30.0,30.05,15940.0,30.12,30.13,30.0,30.05,15940.0
2017-03-02 10:05:00,30.03,30.16,30.03,30.11,15050.0,30.03,30.16,30.03,30.11,15050.0
2017-03-02 10:10:00,30.12,30.14,30.02,30.02,5340.0,30.12,30.14,30.02,30.02,5340.0
2017-03-02 10:15:00,30.04,30.13,30.01,30.1,6814.0,30.04,30.13,30.01,30.1,6814.0
2017-03-02 10:20:00,30.14,30.14,30.01,30.01,5433.0,30.14,30.14,30.01,30.01,5433.0
2017-03-02 10:25:00,30.03,30.16,30.0,30.16,11300.0,30.03,30.16,30.0,30.16,11300.0
2017-03-02 10:30:00,30.16,30.33,30.14,30.31,10550.0,30.16,30.33,30.14,30.31,10550.0
2017-03-02 10:35:00,30.32,30.32,30.2,30.25,9300.0,30.32,30.32,30.2,30.25,9300.0
2017-03-02 10:40:00,30.26,30.32,30.15,30.32,14070.0,30.26,30.32,30.15,30.32,14070.0
2017-03-02 10:45:00,30.3,30.3,30.2,30.26,31500.0,30.3,30.3,30.2,30.26,31500.0
2017-03-02 10:50:00,30.29,30.32,30.15,30.15,11057.0,30.29,30.32,30.15,30.15,11057.0
2017-03-02 10:55:00,30.15,30.15,30.0,30.01,26068.0,30.15,30.15,30.0,30.01,26068.0
2017-03-02 11:00:00,30.02,30.15,30.0,30.08,14995.0,30.02,30.15,30.0,30.08,14995.0
2017-03-02 11:05:00,30.07,30.12,30.03,30.12,12115.0,30.07,30.12,30.03,30.12,12115.0
2017-03-02 11:10:00,30.1,30.15,30.07,30.07,8210.0,30.1,30.15,30.07,30.07,8210.0
2017-03-02 11:15:00,30.07,30.12,30.02,30.11,10786.0,30.07,30.12,30.02,30.11,10786.0
2017-03-02 11:20:00,30.12,30.16,30.05,30.16,8350.0,30.12,30.16,30.05,30.16,8350.0
2017-03-02 11:25:00,30.16,30.16,30.06,30.08,4400.0,30.16,30.16,30.06,30.08,4400.0
2017-03-02 11:30:00,30.07,30.17,30.05,30.13,9631.0,30.07,30.17,30.05,30.13,9631.0
2017-03-02 11:35:00,30.11,30.2,30.11,30.12,6701.0,30.11,30.2,30.11,30.12,6701.0
2017-03-02 11:40:00,30.12,30.17,30.06,30.12,8655.0,30.12,30.17,30.06,30.12,8655.0
2017-03-02 11:45:00,30.13,30.23,30.13,30.2,4407.0,30.13,30.23,30.13,30.2,4407.0
2017-03-02 11:50:00,30.21,30.23,30.16,30.22,5450.0,30.21,30.23,30.16,30.22,5450.0
2017-03-02 11:55:00,30.23,30.29,30.23,30.29,4365.0,30.23,30.29,30.23,30.29,4365.0
2017-03-02 12:00:00,30.29,30.37,30.29,30.3,6709.0,30.29,30.37,30.29,30.3,6709.0
2017-03-02 12:05:00,30.3,30.35,30.29,30.32,3900.0,30.3,30.35,30.29,30.32,3900.0
2017-03-02 12:10:00,30.3,30.32,30.2,30.22,21680.0,30.3,30.32,30.2,30.22,21680.0
2017-03-02 12:15:00,30.22,30.27,30.18,30.19,11975.0,30.22,30.27,30.18,30.19,11975.0
2017-03-02 12:20:00,30.19,30.23,30.16,30.16,3372.0,30.19,30.23,30.16,30.16,3372.0
2017-03-02 12:25:00,30.16,30.23,30.13,30.13,8911.0,30.16,30.23,30.13,30.13,8911.0
2017-03-02 12:30:00,30.15,30.19,30.14,30.15,2773.0,30.15,30.19,30.14,30.15,2773.0
2017-03-02 12:35:00,30.14,30.26,30.13,30.23,4520.0,30.14,30.26,30.13,30.23,4520.0
2017-03-02 12:40:00,30.23,30.35,30.22,30.35,5731.0,30.23,30.35,30.22,30.35,5731.0
2017-03-02 12:45:00,30.37,30.38,30.32,30.33,3871.0,30.37,30.38,30.32,30.33,3871.0
2017-03-02 12:50:00,30.33,30.43,30.33,30.41,5239.0,30.33,30.43,30.33,30.41,5239.0
2017-03-02 12:55:00,30.41,30.42,30.39,30.41,14465.0,30.41,30.42,30.39,30.41,14465.0
2017-03-02 13:00:00,30.41,30.43,30.38,30.38,5588.0,30.41,30.43,30.38,30.38,5588.0
2017-03-02 13:05:00,30.4,30.48,30.4,30.43,3431.0,30.4,30.48,30.4,30.43,3431.0
2017-03-02 13:10:00,30.44,30.53,30.44,30.49,9789.0,30.44,30.53,30.44,30.49,9789.0
2017-03-02 13:15:00,30.49,30.53,30.49,30.53,1300.0,30.49,30.53,30.49,30.53,1300.0
2017-03-02 13:20:00,30.53,30.55,30.49,30.49,53073.0,30.53,30.55,30.49,30.49,53073.0
2017-03-02 13:25:00,30.5,30.57,30.48,30.56,6700.0,30.5,30.57,30.48,30.56,6700.0
2017-03-02 13:30:00,30.55,30.7,30.55,30.68,21000.0,30.55,30.7,30.55,30.68,21000.0
2017-03-02 13:35:00,30.7,30.72,30.6,30.68,17152.0,30.7,30.72,30.6,30.68,17152.0
2017-03-02 13:40:00,30.68,30.8,30.67,30.72,16759.0,30.68,30.8,30.67,30.72,16759.0
2017-03-02 13:45:00,30.75,30.8,30.72,30.73,5323.0,30.75,30.8,30.72,30.73,5323.0
2017-03-02 13:50:00,30.73,30.85,30.71,30.84,17986.0,30.73,30.85,30.71,30.84,17986.0
2017-03-02 13:55:00,30.85,31.04,30.82,30.86,55462.0,30.85,31.04,30.82,30.86,55462.0
2017-03-02 14:00:00,30.86,30.86,30.76,30.83,47128.0,30.86,30.86,30.76,30.83,47128.0
2017-03-02 14:05:00,30.83,30.94,30.82,30.92,17823.0,30.83,30.94,30.82,30.92,17823.0
2017-03-02 14:10:00,30.92,30.95,30.89,30.94,7281.0,30.92,30.95,30.89,30.94,7281.0
2017-03-02 14:15:00,30.96,31.07,30.94,31.04,14017.0,30.96,31.07,30.94,31.04,14017.0
2017-03-02 14:20:00,31.05,31.12,31.02,31.04,23184.0,31.05,31.12,31.02,31.04,23184.0
2017-03-02 14:25:00,31.04,31.12,31.04,31.1,13515.0,31.04,31.12,31.04,31.1,13515.0
2017-03-02 14:30:00,31.09,31.13,31.08,31.09,17294.0,31.09,31.13,31.08,31.09,17294.0
2017-03-02 14:35:00,31.1,31.16,31.05,31.15,45642.0,31.1,31.16,31.05,31.15,45642.0
2017-03-02 14:40:00,31.16,31.21,31.14,31.21,14721.0,31.16,31.21,31.14,31.21,14721.0
2017-03-02 14:45:00,31.2,31.23,31.15,31.2,12499.0,31.2,31.23,31.15,31.2,12499.0
2017-03-02 14:50:00,31.2,31.23,31.18,31.21,18285.0,31.2,31.23,31.18,31.21,18285.0
2017-03-02 14:55:00,31.21,31.21,31.11,31.16,15329.0,31.21,31.21,31.11,31.16,15329.0
2017-03-02 15:00:00,31.15,31.17,31.12,31.15,11927.0,31.15,31.17,31.12,31.15,11927.0
2017-03-02 15:05:00,31.15,31.18,31.13,31.14,9345.0,31.15,31.18,31.13,31.14,9345.0
2017-03-02 15:10:00,31.14,31.14,31.08,31.13,22149.0,31.14,31.14,31.08,31.13,22149.0
2017-03-02 15:15:00,31.13,31.17,31.09,31.13,19501.0,31.13,31.17,31.09,31.13,19501.0
2017-03-02 15:20:00,31.13,31.17,31.12,31.15,15409.0,31.13,31.17,31.12,31.15,15409.0
2017-03-02 15:25:00,31.15,31.27,31.15,31.26,20244.0,31.15,31.27,31.15,31.26,20244.0
2017-03-02 15:30:00,31.25,31.29,31.22,31.23,14867.0,31.25,31.29,31.22,31.23,14867.0
2017-03-02 15:35:00,31.22,31.26,31.22,31.25,18153.0,31.22,31.26,31.22,31.25,18153.0
2017-03-02 15:40:00,31.26,31.35,31.21,31.25,39800.0,31.26,31.35,31.21,31.25,39800.0
2017-03-02 15:45:00,31.26,31.28,31.18,31.21,29900.0,31.26,31.28,31.18,31.21,29900.0
2017-03-02 15:50:00,31.2,31.22,31.11,31.12,42214.0,31.2,31.22,31.11,31.12,42214.0
2017-03-02 15:55:00,31.11,31.22,31.11,31.21,62559.0,31.11,31.22,31.11,31.21,62559.0
2017-03-03 09:30:00,31.02,31.58,31.02,31.37,31922.0,31.02,31.58,31.02,31.37,31922.0
2017-03-03 09:35:00,31.33,31.39,31.14,31.14,11216.0,31.33,31.39,31.14,31.14,11216.0
2017-03-03 09:40:00,31.13,31.19,30.83,31.15,33124.0,31.13,31.19,30.83,31.15,33124.0
2017-03-03 09:45:00,31.1,31.1,30.99,31.04,12904.0,31.1,31.1,30.99,31.04,12904.0
2017-03-03 09:50:00,31.06,31.11,30.93,31.02,17285.0,31.06,31.11,30.93,31.02,17285.0
2017-03-03 09:55:00,31.0,31.0,30.76,30.82,37736.0,31.0,31.0,30.76,30.82,37736.0
2017-03-03 10:00:00,30.82,31.0,30.76,30.94,16215.0,30.82,31.0,30.76,30.94,16215.0
2017-03-03 10:05:00,30.96,30.97,30.81,30.9,31431.0,30.96,30.97,30.81,30.9,31431.0
2017-03-03 10:10:00,30.9,31.13,30.89,31.04,18005.0,30.9,31.13,30.89,31.04,18005.0
2017-03-03 10:15:00,31.08,31.13,30.89,30.91,12800.0,31.08,31.13,30.89,30.91,12800.0
2017-03-03 10:20:00,30.93,31.04,30.88,31.0,12363.0,30.93,31.04,30.88,31.0,12363.0
2017-03-03 10:25:00,31.01,31.17,30.99,31.12,12714.0,31.01,31.17,30.99,31.12,12714.0
2017-03-03 10:30:00,31.11,31.13,30.87,30.88,22216.0,31.11,31.13,30.87,30.88,22216.0
2017-03-03 10:35:00,30.87,31.0,30.85,30.95,16673.0,30.87,31.0,30.85,30.95,16673.0
2017-03-03 10:40:00,30.94,31.06,30.93,31.03,19025.0,30.94,31.06,30.93,31.03,19025.0
2017-03-03 10:45:00,31.04,31.17,31.02,31.04,13004.0,31.04,31.17,31.02,31.04,13004.0
2017-03-03 10:50:00,31.02,31.13,31.01,31.13,8900.0,31.02,31.13,31.01,31.13,8900.0
2017-03-03 10:55:00,31.12,31.12,30.93,30.96,22955.0,31.12,31.12,30.93,30.96,22955.0
2017-03-03 11:00:00,30.98,30.99,30.88,30.95,11900.0,30.98,30.99,30.88,30.95,11900.0
2017-03-03 11:05:00,30.95,31.14,30.93,31.14,13006.0,30.95,31.14,30.93,31.14,13006.0
2017-03-03 11:10:00,31.16,31.33,31.16,31.2,21160.0,31.16,31.33,31.16,31.2,21160.0
2017-03-03 11:15:00,31.2,31.28,31.08,31.18,51200.0,31.2,31.28,31.08,31.18,51200.0
2017-03-03 11:20:00,31.18,31.21,31.1,31.21,37912.0,31.18,31.21,31.1,31.21,37912.0
2017-03-03 11:25:00,31.21,31.22,31.17,31.19,14714.0,31.21,31.22,31.17,31.19,14714.0
2017-03-03 11:30:00,31.18,31.18,30.89,30.9,15201.0,31.18,31.18,30.89,30.9,15201.0
2017-03-03 11:35:00,30.89,31.07,30.87,31.05,15191.0,30.89,31.07,30.87,31.05,15191.0
2017-03-03 11:40:00,31.04,31.05,30.89,30.91,11000.0,31.04,31.05,30.89,30.91,11000.0
2017-03-03 11:45:00,30.91,31.09,30.88,31.08,19392.0,30.91,31.09,30.88,31.08,19392.0
2017-03-03 11:50:00,31.07,31.18,31.03,31.13,26193.0,31.07,31.18,31.03,31.13,26193.0
2017-03-03 11:55:00,31.14,31.17,30.99,31.05,15259.0,31.14,31.17,30.99,31.05,15259.0
2017-03-03 12:00:00,31.04,31.14,31.0,31.13,9921.0,31.04,31.14,31.0,31.13,9921.0
2017-03-03 12:05:00,31.15,31.26,31.15,31.16,10011.0,31.15,31.26,31.15,31.16,10011.0
2017-03-03 12:10:00,31.16,31.2,31.14,31.2,9233.0,31.16,31.2,31.14,31.2,9233.0
2017-03-03 12:15:00,31.22,31.24,31.1,31.15,13573.0,31.22,31.24,31.1,31.15,13573.0
2017-03-03 12:20:00,31.16,31.27,31.15,31.25,11174.0,31.16,31.27,31.15,31.25,11174.0
2017-03-03 12:25:00,31.27,31.34,31.24,31.31,8208.0,31.27,31.34,31.24,31.31,8208.0
2017-03-03 12:30:00,31.31,31.34,31.28,31.32,8290.0,31.31,31.34,31.28,31.32,8290.0
2017-03-03 12:35:00,31.34,31.41,31.33,31.4,15326.0,31.34,31.41,31.33,31.4,15326.0
2017-03-03 12:40:00,31.38,31.4,31.32,31.34,8161.0,31.38,31.4,31.32,31.34,8161.0
2017-03-03 12:45:00,31.34,31.42,31.34,31.41,14629.0,31.34,31.42,31.34,31.41,14629.0
2017-03-03 12:50:00,31.41,31.44,31.17,31.17,50647.0,31.41,31.44,31.17,31.17,50647.0
2017-03-03 12:55:00,31.19,31.21,31.11,31.14,7590.0,31.19,31.21,31.11,31.14,7590.0
2017-03-03 13:00:00,31.13,31.14,31.0,31.08,17869.0,31.13,31.14,31.0,31.08,17869.0
2017-03-03 13:05:00,31.09,31.09,31.01,31.06,10622.0,31.09,31.09,31.01,31.06,10622.0
2017-03-03 13:10:00,31.06,31.09,31.03,31.09,9240.0,31.06,31.09,31.03,31.09,9240.0
2017-03-03 13:15:00,31.08,31.12,31.02,31.12,10987.0,31.08,31.12,31.02,31.12,10987.0
2017-03-03 13:20:00,31.13,31.14,31.0,31.05,43728.0,31.13,31.14,31.0,31.05,43728.0
2017-03-03 13:25:00,31.05,31.11,31.04,31.05,8365.0,31.05,31.11,31.04,31.05,8365.0
2017-03-03 13:30:00,31.05,31.1,31.01,31.03,5000.0,31.05,31.1,31.01,31.03,5000.0
2017-03-03 13:35:00,31.03,31.04,31.0,31.02,7642.0,31.03,31.04,31.0,31.02,7642.0
2017-03-03 13:40:00,31.02,31.06,31.02,31.03,4136.0,31.02,31.06,31.02,31.03,4136.0
2017-03-03 13:45:00,31.05,31.08,31.02,31.07,14700.0,31.05,31.08,31.02,31.07,14700.0
2017-03-03 13:50:00,31.07,31.07,31.0,31.05,14638.0,31.07,31.07,31.0,31.05,14638.0
2017-03-03 13:55:00,31.01,31.08,31.0,31.0,6336.0,31.01,31.08,31.0,31.0,6336.0
2017-03-03 14:00:00,31.0,31.04,31.0,31.03,7600.0,31.0,31.04,31.0,31.03,7600.0
2017-03-03 14:05:00,31.01,31.04,30.99,31.0,11757.0,31.01,31.04,30.99,31.0,11757.0
2017-03-03 14:10:00,31.0,31.02,30.99,30.99,5934.0,31.0,31.02,30.99,30.99,5934.0
2017-03-03 14:15:00,30.99,31.03,30.99,31.01,23308.0,30.99,31.03,30.99,31.01,23308.0
2017-03-03 14:20:00,31.01,31.02,30.99,31.02,6206.0,31.01,31.02,30.99,31.02,6206.0
2017-03-03 14:25:00,31.02,31.04,31.01,31.02,7100.0,31.02,31.04,31.01,31.02,7100.0
2017-03-03 14:30:00,31.02,31.05,31.02,31.03,5818.0,31.02,31.05,31.02,31.03,5818.0
2017-03-03 14:35:00,31.03,31.09,31.03,31.08,6576.0,31.03,31.09,31.03,31.08,6576.0
2017-03-03 14:40:00,31.08,31.09,31.06,31.07,4200.0,31.08,31.09,31.06,31.07,4200.0
2017-03-03 14:45:00,31.06,31.09,31.01,31.02,8050.0,31.06,31.09,31.01,31.02,8050.0
2017-03-03 14:50:00,31.02,31.07,30.97,30.98,13953.0,31.02,31.07,30.97,30.98,13953.0
2017-03-03 14:55:00,31.0,31.04,31.0,31.02,7953.0,31.0,31.04,31.0,31.02,7953.0
2017-03-03 15:00:00,31.0,31.06,31.0,31.03,21116.0,31.0,31.06,31.0,31.03,21116.0
2017-03-03 15:05:00,31.03,31.05,31.0,31.05,14247.0,31.03,31.05,31.0,31.05,14247.0
2017-03-03 15:10:00,31.04,31.04,31.01,31.02,5700.0,31.04,31.04,31.01,31.02,5700.0
2017-03-03 15:15:00,31.02,31.04,31.01,31.04,11753.0,31.02,31.04,31.01,31.04,11753.0
2017-03-03 15:20:00,31.03,31.2,31.01,31.2,24188.0,31.03,31.2,31.01,31.2,24188.0
2017-03-03 15:25:00,31.19,31.27,31.19,31.27,12293.0,31.19,31.27,31.19,31.27,12293.0
2017-03-03 15:30:00,31.26,31.37,31.21,31.36,20846.0,31.26,31.37,31.21,31.36,20846.0
2017-03-03 15:35:00,31.35,31.38,31.29,31.38,21688.0,31.35,31.38,31.29,31.38,21688.0
2017-03-03 15:40:00,31.38,31.47,31.38,31.42,30037.0,31.38,31.47,31.38,31.42,30037.0
2017-03-03 15:45:00,31.4,31.41,31.25,31.28,46241.0,31.4,31.41,31.25,31.28,46241.0
2017-03-03 15:50:00,31.28,31.32,31.27,31.29,25840.0,31.28,31.32,31.27,31.29,25840.0
2017-03-03 15:55:00,31.29,31.29,31.23,31.23,77623.0,31.29,31.29,31.23,31.23,77623.0
2017-03-06 09:30:00,31.21,31.21,30.84,31.05,78859.0,31.21,31.21,30.84,31.05,78859.0
2017-03-06 09:35:00,31.1,31.16,30.5,30.6,183420.0,31.1,31.16,30.5,30.6,183420.0
2017-03-06 09:40:00,30.58,30.74,30.55,30.68,24379.0,30.58,30.74,30.55,30.68,24379.0
2017-03-06 09:45:00,30.7,30.89,30.62,30.89,29872.0,30.7,30.89,30.62,30.89,29872.0
2017-03-06 09:50:00,30.9,31.02,30.83,30.89,63096.0,30.9,31.02,30.83,30.89,63096.0
2017-03-06 09:55:00,30.89,31.06,30.82,31.06,49426.0,30.89,31.06,30.82,31.06,49426.0
2017-03-06 10:00:00,31.06,31.06,30.98,31.0,34790.0,31.06,31.06,30.98,31.0,34790.0
2017-03-06 10:05:00,31.0,31.06,31.0,31.01,7455.0,31.0,31.06,31.0,31.01,7455.0
2017-03-06 10:10:00,31.0,31.07,31.0,31.01,27701.0,31.0,31.07,31.0,31.01,27701.0
2017-03-06 10:15:00,31.02,31.07,31.0,31.0,11473.0,31.02,31.07,31.0,31.0,11473.0
2017-03-06 10:20:00,31.02,31.09,31.0,31.07,19910.0,31.02,31.09,31.0,31.07,19910.0
2017-03-06 10:25:00,31.02,31.06,30.99,31.01,35498.0,31.02,31.06,30.99,31.01,35498.0
2017-03-06 10:30:00,31.01,31.04,31.0,31.0,28688.0,31.01,31.04,31.0,31.0,28688.0
2017-03-06 10:35:00,31.0,31.04,30.99,31.02,27123.0,31.0,31.04,30.99,31.02,27123.0
2017-03-06 10:40:00,31.02,31.02,30.91,30.94,26900.0,31.02,31.02,30.91,30.94,26900.0
2017-03-06 10:45:00,30.94,31.06,30.94,31.0,8461.0,30.94,31.06,30.94,31.0,8461.0
2017-03-06 10:50:00,31.01,31.05,30.97,31.02,16654.0,31.01,31.05,30.97,31.02,16654.0
2017-03-06 10:55:00,31.04,31.06,31.0,31.02,8853.0,31.04,31.06,31.0,31.02,8853.0
2017-03-06 11:00:00,31.01,31.05,31.0,31.02,25430.0,31.01,31.05,31.0,31.02,25430.0
2017-03-06 11:05:00,31.01,31.03,31.0,31.0,37646.0,31.01,31.03,31.0,31.0,37646.0
2017-03-06 11:10:00,30.99,31.01,30.99,31.0,20684.0,30.99,31.01,30.99,31.0,20684.0
2017-03-06 11:15:00,31.0,31.06,31.0,31.05,10653.0,31.0,31.06,31.0,31.05,10653.0
2017-03-06 11:20:00,31.02,31.05,31.0,31.03,8751.0,31.02,31.05,31.0,31.03,8751.0
2017-03-06 11:25:00,31.01,31.04,31.01,31.03,6476.0,31.01,31.04,31.01,31.03,6476.0
2017-03-06 11:30:00,31.03,31.05,31.03,31.05,11524.0,31.03,31.05,31.03,31.05,11524.0
2017-03-06 11:35:00,31.05,31.06,31.0,31.02,20585.0,31.05,31.06,31.0,31.02,20585.0
2017-03-06 11:40:00,31.02,31.07,31.02,31.07,9958.0,31.02,31.07,31.02,31.07,9958.0
2017-03-06 11:45:00,31.07,31.11,31.07,31.1,13516.0,31.07,31.11,31.07,31.1,13516.0
2017-03-06 11:50:00,31.11,31.17,31.09,31.15,18618.0,31.11,31.17,31.09,31.15,18618.0
2017-03-06 11:55:00,31.15,31.19,31.15,31.19,18748.0,31.15,31.19,31.15,31.19,18748.0
2017-03-06 12:00:00,31.18,31.24,31.18,31.23,29859.0,31.18,31.24,31.18,31.23,29859.0
2017-03-06 12:05:00,31.24,31.29,31.23,31.29,27371.0,31.24,31.29,31.23,31.29,27371.0
2017-03-06 12:10:00,31.29,31.36,31.23,31.27,29920.0,31.29,31.36,31.23,31.27,29920.0
2017-03-06 12:15:00,31.27,31.31,31.24,31.3,16638.0,31.27,31.31,31.24,31.3,16638.0
2017-03-06 12:20:00,31.3,31.34,31.25,31.26,17819.0,31.3,31.34,31.25,31.26,17819.0
2017-03-06 12:25:00,31.28,31.29,31.25,31.29,15153.0,31.28,31.29,31.25,31.29,15153.0
2017-03-06 12:30:00,31.3,31.31,31.25,31.26,22133.0,31.3,31.31,31.25,31.26,22133.0
2017-03-06 12:35:00,31.26,31.28,31.15,31.15,63181.0,31.26,31.28,31.15,31.15,63181.0
2017-03-06 12:40:00,31.16,31.19,31.15,31.16,10027.0,31.16,31.19,31.15,31.16,10027.0
2017-03-06 12:45:00,31.16,31.19,31.15,31.15,12011.0,31.16,31.19,31.15,31.15,12011.0
2017-03-06 12:50:00,31.16,31.18,31.15,31.16,11239.0,31.16,31.18,31.15,31.16,11239.0
2017-03-06 12:55:00,31.16,31.17,31.15,31.15,3007.0,31.16,31.17,31.15,31.15,3007.0
2017-03-06 13:00:00,31.16,31.22,31.16,31.21,8850.0,31.16,31.22,31.16,31.21,8850.0
2017-03-06 13:05:00,31.2,31.22,31.19,31.21,6763.0,31.2,31.22,31.19,31.21,6763.0
2017-03-06 13:10:00,31.22,31.37,31.22,31.35,18134.0,31.22,31.37,31.22,31.35,18134.0
2017-03-06 13:15:00,31.36,31.44,31.31,31.42,11300.0,31.36,31.44,31.31,31.42,11300.0
2017-03-06 13:20:00,31.37,31.45,31.33,31.43,20717.0,31.37,31.45,31.33,31.43,20717.0
2017-03-06 13:25:00,31.38,31.38,31.32,31.34,7600.0,31.38,31.38,31.32,31.34,7600.0
2017-03-06 13:30:00,31.36,31.42,31.36,31.41,15306.0,31.36,31.42,31.36,31.41,15306.0
2017-03-06 13:35:00,31.41,31.52,31.41,31.49,12879.0,31.41,31.52,31.41,31.49,12879.0
2017-03-06 13:40:00,31.5,32.13,31.5,32.06,104418.0,31.5,32.13,31.5,32.06,104418.0
2017-03-06 13:45:00,32.02,32.06,31.87,31.94,54660.0,32.02,32.06,31.87,31.94,54660.0
2017-03-06 13:50:00,31.94,31.97,31.76,31.85,61375.0,31.94,31.97,31.76,31.85,61375.0
2017-03-06 13:55:00,31.85,31.95,31.78,31.79,32952.0,31.85,31.95,31.78,31.79,32952.0
2017-03-06 14:00:00,31.8,31.88,31.77,31.86,35590.0,31.8,31.88,31.77,31.86,35590.0
2017-03-06 14:05:00,31.84,31.86,31.79,31.82,17879.0,31.84,31.86,31.79,31.82,17879.0
2017-03-06 14:10:00,31.84,31.91,31.84,31.91,34394.0,31.84,31.91,31.84,31.91,34394.0
2017-03-06 14:15:00,31.92,31.99,31.86,31.96,62397.0,31.92,31.99,31.86,31.96,62397.0
2017-03-06 14:20:00,31.98,31.98,31.84,31.9,31748.0,31.98,31.98,31.84,31.9,31748.0
2017-03-06 14:25:00,31.9,31.96,31.87,31.95,26651.0,31.9,31.96,31.87,31.95,26651.0
2017-03-06 14:30:00,31.95,32.04,31.93,32.03,51069.0,31.95,32.04,31.93,32.03,51069.0
2017-03-06 14:35:00,32.02,32.04,31.98,31.99,39355.0,32.02,32.04,31.98,31.99,39355.0
2017-03-06 14:40:00,31.98,31.99,31.83,31.97,29855.0,31.98,31.99,31.83,31.97,29855.0
2017-03-06 14:45:00,31.98,32.02,31.94,31.98,40643.0,31.98,32.02,31.94,31.98,40643.0
2017-03-06 14:50:00,31.98,32.0,31.82,31.86,38363.0,31.98,32.0,31.82,31.86,38363.0
2017-03-06 14:55:00,31.88,31.94,31.83,31.93,17641.0,31.88,31.94,31.83,31.93,17641.0
2017-03-06 15:00:00,31.94,32.04,31.92,31.93,53558.0,31.94,32.04,31.92,31.93,53558.0
2017-03-06 15:05:00,31.89,32.02,31.87,31.99,34773.0,31.89,32.02,31.87,31.99,34773.0
2017-03-06 15:10:00,31.98,32.01,31.88,32.01,40979.0,31.98,32.01,31.88,32.01,40979.0
2017-03-06 15:15:00,32.03,32.05,31.98,32.01,57647.0,32.03,32.05,31.98,32.01,57647.0
2017-03-06 15:20:00,32.0,32.08,32.0,32.05,28843.0,32.0,32.08,32.0,32.05,28843.0
2017-03-06 15:25:00,32.05,32.1,31.99,32.05,31819.0,32.05,32.1,31.99,32.05,31819.0
2017-03-06 15:30:00,32.04,32.07,32.0,32.06,16070.0,32.04,32.07,32.0,32.06,16070.0
2017-03-06 15:35:00,32.05,32.06,32.0,32.02,22228.0,32.05,32.06,32.0,32.02,22228.0
2017-03-06 15:40:00,32.02,32.04,31.99,32.04,47992.0,32.02,32.04,31.99,32.04,47992.0
2017-03-06 15:45:00,32.03,32.04,32.0,32.01,42375.0,32.03,32.04,32.0,32.01,42375.0
2017-03-06 15:50:00,32.01,32.01,31.87,31.91,59278.0,32.01,32.01,31.87,31.91,59278.0
2017-03-06 15:55:00,31.91,31.99,31.89,31.9,86371.0,31.91,31.99,31.89,31.9,86371.0
2017-03-07 09:30:00,31.65,31.85,31.62,31.79,20207.0,31.65,31.85,31.62,31.79,20207.0
2017-03-07 09:35:00,31.77,31.82,31.45,31.6,11723.0,31.77,31.82,31.45,31.6,11723.0
2017-03-07 09:40:00,31.52,31.67,31.44,31.65,22968.0,31.52,31.67,31.44,31.65,22968.0
2017-03-07 09:45:00,31.65,31.75,31.57,31.66,21075.0,31.65,31.75,31.57,31.66,21075.0
2017-03-07 09:50:00,31.64,31.79,31.63,31.63,15761.0,31.64,31.79,31.63,31.63,15761.0
2017-03-07 09:55:00,31.64,31.64,31.41,31.44,17029.0,31.64,31.64,31.41,31.44,17029.0
2017-03-07 10:00:00,31.45,31.61,31.43,31.49,22551.0,31.45,31.61,31.43,31.49,22551.0
2017-03-07 10:05:00,31.48,31.63,31.47,31.55,21235.0,31.48,31.63,31.47,31.55,21235.0
2017-03-07 10:10:00,31.57,31.61,31.52,31.54,5586.0,31.57,31.61,31.52,31.54,5586.0
2017-03-07 10:15:00,31.5,31.62,31.5,31.6,4600.0,31.5,31.62,31.5,31.6,4600.0
2017-03-07 10:20:00,31.57,31.72,31.56,31.68,6509.0,31.57,31.72,31.56,31.68,6509.0
2017-03-07 10:25:00,31.69,31.83,31.69,31.8,8918.0,31.69,31.83,31.69,31.8,8918.0
2017-03-07 10:30:00,31.83,31.85,31.66,31.66,5200.0,31.83,31.85,31.66,31.66,5200.0
2017-03-07 10:35:00,31.71,31.72,31.58,31.71,21200.0,31.71,31.72,31.58,31.71,21200.0
2017-03-07 10:40:00,31.72,31.86,31.7,31.78,15708.0,31.72,31.86,31.7,31.78,15708.0
2017-03-07 10:45:00,31.74,31.77,31.67,31.68,4100.0,31.74,31.77,31.67,31.68,4100.0
2017-03-07 10:50:00,31.68,31.68,31.52,31.64,13649.0,31.68,31.68,31.52,31.64,13649.0
2017-03-07 10:55:00,31.64,31.65,31.54,31.58,11155.0,31.64,31.65,31.54,31.58,11155.0
2017-03-07 11:00:00,31.58,31.61,31.49,31.54,17581.0,31.58,31.61,31.49,31.54,17581.0
2017-03-07 11:05:00,31.52,31.77,31.52,31.77,31270.0,31.52,31.77,31.52,31.77,31270.0
2017-03-07 11:10:00,31.79,31.85,31.76,31.76,23496.0,31.79,31.85,31.76,31.76,23496.0
2017-03-07 11:15:00,31.78,31.83,31.76,31.8,20015.0,31.78,31.83,31.76,31.8,20015.0
2017-03-07 11:20:00,31.8,31.87,31.76,31.82,12442.0,31.8,31.87,31.76,31.82,12442.0
2017-03-07 11:25:00,31.82,31.82,31.75,31.76,9685.0,31.82,31.82,31.75,31.76,9685.0
2017-03-07 11:30:00,31.75,31.82,31.75,31.82,15414.0,31.75,31.82,31.75,31.82,15414.0
2017-03-07 11:35:00,31.81,31.81,31.75,31.76,10684.0,31.81,31.81,31.75,31.76,10684.0
2017-03-07 11:40:00,31.76,31.9,31.75,31.9,13138.0,31.76,31.9,31.75,31.9,13138.0
2017-03-07 11:45:00,31.89,31.92,31.83,31.85,8250.0,31.89,31.92,31.83,31.85,8250.0
2017-03-07 11:50:00,31.89,31.98,31.87,31.98,12737.0,31.89,31.98,31.87,31.98,12737.0
2017-03-07 11:55:00,31.99,31.99,31.89,31.9,3400.0,31.99,31.99,31.89,31.9,3400.0
2017-03-07 12:00:00,31.9,31.91,31.83,31.9,19324.0,31.9,31.91,31.83,31.9,19324.0
2017-03-07 12:05:00,31.9,31.97,31.9,31.96,8500.0,31.9,31.97,31.9,31.96,8500.0
2017-03-07 12:10:00,31.93,31.95,31.9,31.91,15147.0,31.93,31.95,31.9,31.91,15147.0
2017-03-07 12:15:00,31.92,31.93,31.86,31.89,7822.0,31.92,31.93,31.86,31.89,7822.0
2017-03-07 12:20:00,31.9,31.97,31.87,31.97,10735.0,31.9,31.97,31.87,31.97,10735.0
2017-03-07 12:25:00,31.99,32.03,31.98,32.02,19950.0,31.99,32.03,31.98,32.02,19950.0
2017-03-07 12:30:00,32.04,32.05,31.98,32.02,19681.0,32.04,32.05,31.98,32.02,19681.0
2017-03-07 12:35:00,32.02,32.12,31.99,32.11,50324.0,32.02,32.12,31.99,32.11,50324.0
2017-03-07 12:40:00,32.12,32.22,32.12,32.22,24521.0,32.12,32.22,32.12,32.22,24521.0
2017-03-07 12:45:00,32.23,32.23,32.01,32.04,35933.0,32.23,32.23,32.01,32.04,35933.0
2017-03-07 12:50:00,32.05,32.22,32.03,32.18,33129.0,32.05,32.22,32.03,32.18,33129.0
2017-03-07 12:55:00,32.18,32.18,31.95,32.1,35757.0,32.18,32.18,31.95,32.1,35757.0
2017-03-07 13:00:00,32.08,32.2,32.08,32.16,26796.0,32.08,32.2,32.08,32.16,26796.0
2017-03-07 13:05:00,32.17,32.2,32.07,32.18,18894.0,32.17,32.2,32.07,32.18,18894.0
2017-03-07 13:10:00,32.2,32.29,32.19,32.25,26645.0,32.2,32.29,32.19,32.25,26645.0
2017-03-07 13:15:00,32.27,32.27,32.21,32.22,13150.0,32.27,32.27,32.21,32.22,13150.0
2017-03-07 13:20:00,32.22,32.23,32.2,32.22,8823.0,32.22,32.23,32.2,32.22,8823.0
2017-03-07 13:25:00,32.22,32.32,32.22,32.31,29635.0,32.22,32.32,32.22,32.31,29635.0
2017-03-07 13:30:00,32.32,32.51,32.31,32.44,49240.0,32.32,32.51,32.31,32.44,49240.0
2017-03-07 13:35:00,32.44,32.45,32.33,32.43,17549.0,32.44,32.45,32.33,32.43,17549.0
2017-03-07 13:40:00,32.43,32.49,32.4,32.49,17430.0,32.43,32.49,32.4,32.49,17430.0
2017-03-07 13:45:00,32.49,32.58,32.49,32.53,25821.0,32.49,32.58,32.49,32.53,25821.0
2017-03-07 13:50:00,32.53,32.57,32.49,32.51,12179.0,32.53,32.57,32.49,32.51,12179.0
2017-03-07 13:55:00,32.51,32.57,32.5,32.56,20100.0,32.51,32.57,32.5,32.56,20100.0
2017-03-07 14:00:00,32.55,32.55,32.46,32.47,12638.0,32.55,32.55,32.46,32.47,12638.0
2017-03-07 14:05:00,32.46,32.55,32.35,32.48,35394.0,32.46,32.55,32.35,32.48,35394.0
2017-03-07 14:10:00,32.48,32.54,32.47,32.49,8961.0,32.48,32.54,32.47,32.49,8961.0
2017-03-07 14:15:00,32.48,32.53,32.48,32.49,9849.0,32.48,32.53,32.48,32.49,9849.0
2017-03-07 14:20:00,32.49,32.51,32.48,32.49,8193.0,32.49,32.51,32.48,32.49,8193.0
2017-03-07 14:25:00,32.5,32.52,32.49,32.5,12428.0,32.5,32.52,32.49,32.5,12428.0
2017-03-07 14:30:00,32.51,32.53,32.49,32.51,19270.0,32.51,32.53,32.49,32.51,19270.0
2017-03-07 14:35:00,32.51,32.53,32.5,32.51,43994.0,32.51,32.53,32.5,32.51,43994.0
2017-03-07 14:40:00,32.5,32.56,32.5,32.55,18205.0,32.5,32.56,32.5,32.55,18205.0
2017-03-07 14:45:00,32.56,32.56,32.5,32.51,12675.0,32.56,32.56,32.5,32.51,12675.0
2017-03-07 14:50:00,32.51,32.6,32.51,32.58,13133.0,32.51,32.6,32.51,32.58,13133.0
2017-03-07 14:55:00,32.57,32.62,32.56,32.57,31914.0,32.57,32.62,32.56,32.57,31914.0
2017-03-07 15:00:00,32.58,32.64,32.58,32.63,14488.0,32.58,32.64,32.58,32.63,14488.0
2017-03-07 15:05:00,32.63,32.63,32.54,32.62,26241.0,32.63,32.63,32.54,32.62,26241.0
2017-03-07 15:10:00,32.62,32.72,32.59,32.68,79381.0,32.62,32.72,32.59,32.68,79381.0
2017-03-07 15:15:00,32.68,32.69,32.6,32.62,23936.0,32.68,32.69,32.6,32.62,23936.0
2017-03-07 15:20:00,32.64,32.65,32.61,32.63,23528.0,32.64,32.65,32.61,32.63,23528.0
2017-03-07 15:25:00,32.63,32.63,32.56,32.56,15767.0,32.63,32.63,32.56,32.56,15767.0
2017-03-07 15:30:00,32.56,32.56,32.45,32.46,29886.0,32.56,32.56,32.45,32.46,29886.0
2017-03-07 15:35:00,32.45,32.49,32.38,32.38,51268.0,32.45,32.49,32.38,32.38,51268.0
2017-03-07 15:40:00,32.39,32.42,32.3,32.4,35313.0,32.39,32.42,32.3,32.4,35313.0
2017-03-07 15:45:00,32.4,32.51,32.35,32.4,55427.0,32.4,32.51,32.35,32.4,55427.0
2017-03-07 15:50:00,32.4,32.43,32.34,32.43,53993.0,32.4,32.43,32.34,32.43,53993.0
2017-03-07 15:55:00,32.44,32.46,32.37,32.39,95014.0,32.44,32.46,32.37,32.39,95014.0
2017-03-08 09:30:00,32.69,32.99,32.67,32.73,46685.0,32.69,32.99,32.67,32.73,46685.0
2017-03-08 09:35:00,32.79,32.98,32.65,32.75,33671.0,32.79,32.98,32.65,32.75,33671.0
2017-03-08 09:40:00,32.7,32.94,32.66,32.8,16935.0,32.7,32.94,32.66,32.8,16935.0
2017-03-08 09:45:00,32.8,33.14,32.73,33.09,46281.0,32.8,33.14,32.73,33.09,46281.0
2017-03-08 09:50:00,33.11,33.22,32.75,32.85,48390.0,33.11,33.22,32.75,32.85,48390.0
2017-03-08 09:55:00,32.85,33.07,32.85,33.03,41358.0,32.85,33.07,32.85,33.03,41358.0
2017-03-08 10:00:00,33.03,33.08,32.89,33.07,31703.0,33.03,33.08,32.89,33.07,31703.0
2017-03-08 10:05:00,33.1,33.18,33.02,33.09,61312.0,33.1,33.18,33.02,33.09,61312.0
2017-03-08 10:10:00,33.08,33.21,32.97,33.16,47331.0,33.08,33.21,32.97,33.16,47331.0
2017-03-08 10:15:00,33.16,33.46,33.15,33.3,36393.0,33.16,33.46,33.15,33.3,36393.0
2017-03-08 10:20:00,33.31,33.51,33.29,33.41,49634.0,33.31,33.51,33.29,33.41,49634.0
2017-03-08 10:25:00,33.41,33.55,33.34,33.42,58831.0,33.41,33.55,33.34,33.42,58831.0
2017-03-08 10:30:00,33.43,33.55,33.27,33.44,54366.0,33.43,33.55,33.27,33.44,54366.0
2017-03-08 10:35:00,33.44,33.83,33.43,33.7,94815.0,33.44,33.83,33.43,33.7,94815.0
2017-03-08 10:40:00,33.69,33.71,33.54,33.57,32376.0,33.69,33.71,33.54,33.57,32376.0
2017-03-08 10:45:00,33.55,33.59,33.36,33.53,46408.0,33.55,33.59,33.36,33.53,46408.0
2017-03-08 10:50:00,33.55,33.63,33.47,33.62,10108.0,33.55,33.63,33.47,33.62,10108.0
2017-03-08 10:55:00,33.62,33.88,33.62,33.85,27215.0,33.62,33.88,33.62,33.85,27215.0
2017-03-08 11:00:00,33.83,33.96,33.7,33.7,63869.0,33.83,33.96,33.7,33.7,63869.0
2017-03-08 11:05:00,33.7,33.87,33.62,33.69,48916.0,33.7,33.87,33.62,33.69,48916.0
2017-03-08 11:10:00,33.65,33.73,33.55,33.6,13431.0,33.65,33.73,33.55,33.6,13431.0
2017-03-08 11:15:00,33.59,33.71,33.53,33.56,19072.0,33.59,33.71,33.53,33.56,19072.0
2017-03-08 11:20:00,33.59,33.84,33.59,33.8,57968.0,33.59,33.84,33.59,33.8,57968.0
2017-03-08 11:25:00,33.8,33.8,33.51,33.55,24242.0,33.8,33.8,33.51,33.55,24242.0
2017-03-08 11:30:00,33.54,33.55,33.35,33.48,18930.0,33.54,33.55,33.35,33.48,18930.0
2017-03-08 11:35:00,33.47,33.47,33.2,33.35,24707.0,33.47,33.47,33.2,33.35,24707.0
2017-03-08 11:40:00,33.3,33.41,33.3,33.36,10599.0,33.3,33.41,33.3,33.36,10599.0
2017-03-08 11:45:00,33.38,33.41,33.31,33.32,10200.0,33.38,33.41,33.31,33.32,10200.0
2017-03-08 11:50:00,33.31,33.39,33.17,33.39,19755.0,33.31,33.39,33.17,33.39,19755.0
2017-03-08 11:55:00,33.39,33.42,33.21,33.25,21160.0,33.39,33.42,33.21,33.25,21160.0
2017-03-08 12:00:00,33.22,33.34,33.22,33.27,15565.0,33.22,33.34,33.22,33.27,15565.0
2017-03-08 12:05:00,33.26,33.27,33.09,33.27,13704.0,33.26,33.27,33.09,33.27,13704.0
2017-03-08 12:10:00,33.26,33.29,33.1,33.1,13111.0,33.26,33.29,33.1,33.1,13111.0
2017-03-08 12:15:00,33.07,33.19,33.07,33.11,8663.0,33.07,33.19,33.07,33.11,8663.0
2017-03-08 12:20:00,33.11,33.15,33.03,33.03,15060.0,33.11,33.15,33.03,33.03,15060.0
2017-03-08 12:25:00,33.02,33.03,32.98,33.0,5652.0,33.02,33.03,32.98,33.0,5652.0
2017-03-08 12:30:00,33.0,33.04,32.97,32.99,9379.0,33.0,33.04,32.97,32.99,9379.0
2017-03-08 12:35:00,32.98,33.02,32.88,32.99,10614.0,32.98,33.02,32.88,32.99,10614.0
2017-03-08 12:40:00,33.01,33.04,33.0,33.01,2514.0,33.01,33.04,33.0,33.01,2514.0
2017-03-08 12:45:00,32.99,33.1,32.99,33.01,6422.0,32.99,33.1,32.99,33.01,6422.0
2017-03-08 12:50:00,33.04,33.13,33.04,33.04,10811.0,33.04,33.13,33.04,33.04,10811.0
2017-03-08 12:55:00,33.03,33.16,33.0,33.16,4510.0,33.03,33.16,33.0,33.16,4510.0
2017-03-08 13:00:00,33.13,33.26,33.13,33.25,17499.0,33.13,33.26,33.13,33.25,17499.0
2017-03-08 13:05:00,33.24,33.3,33.23,33.3,5453.0,33.24,33.3,33.23,33.3,5453.0
2017-03-08 13:10:00,33.32,33.45,33.29,33.43,23195.0,33.32,33.45,33.29,33.43,23195.0
2017-03-08 13:15:00,33.43,33.63,33.43,33.62,25228.0,33.43,33.63,33.43,33.62,25228.0
2017-03-08 13:20:00,33.6,33.67,33.32,33.4,33448.0,33.6,33.67,33.32,33.4,33448.0
2017-03-08 13:25:00,33.41,33.43,33.38,33.43,4200.0,33.41,33.43,33.38,33.43,4200.0
2017-03-08 13:30:00,33.46,33.59,33.46,33.58,23878.0,33.46,33.59,33.46,33.58,23878.0
2017-03-08 13:35:00,33.62,33.62,33.56,33.6,3170.0,33.62,33.62,33.56,33.6,3170.0
2017-03-08 13:40:00,33.6,33.63,33.4,33.4,25461.0,33.6,33.63,33.4,33.4,25461.0
2017-03-08 13:45:00,33.43,33.55,33.42,33.55,19925.0,33.43,33.55,33.42,33.55,19925.0
2017-03-08 13:50:00,33.51,33.56,33.37,33.38,35781.0,33.51,33.56,33.37,33.38,35781.0
2017-03-08 13:55:00,33.37,33.63,33.26,33.32,99057.0,33.37,33.63,33.26,33.32,99057.0
2017-03-08 14:00:00,33.3,33.53,33.3,33.41,28640.0,33.3,33.53,33.3,33.41,28640.0
2017-03-08 14:05:00,33.39,33.45,33.29,33.3,18867.0,33.39,33.45,33.29,33.3,18867.0
2017-03-08 14:10:00,33.31,33.36,33.29,33.3,9766.0,33.31,33.36,33.29,33.3,9766.0
2017-03-08 14:15:00,33.3,33.3,33.2,33.26,17426.0,33.3,33.3,33.2,33.26,17426.0
2017-03-08 14:20:00,33.26,33.26,33.06,33.25,17401.0,33.26,33.26,33.06,33.25,17401.0
2017-03-08 14:25:00,33.3,33.41,33.25,33.38,13274.0,33.3,33.41,33.25,33.38,13274.0
2017-03-08 14:30:00,33.38,33.42,33.34,33.38,4257.0,33.38,33.42,33.34,33.38,4257.0
2017-03-08 14:35:00,33.38,33.51,33.38,33.44,14106.0,33.38,33.51,33.38,33.44,14106.0
2017-03-08 14:40:00,33.48,33.55,33.46,33.48,15879.0,33.48,33.55,33.46,33.48,15879.0
2017-03-08 14:45:00,33.42,33.49,33.38,33.48,13557.0,33.42,33.49,33.38,33.48,13557.0
2017-03-08 14:50:00,33.48,33.52,33.42,33.47,11400.0,33.48,33.52,33.42,33.47,11400.0
2017-03-08 14:55:00,33.48,33.62,33.37,33.48,22786.0,33.48,33.62,33.37,33.48,22786.0
2017-03-08 15:00:00,33.48,33.56,33.46,33.49,7130.0,33.48,33.56,33.46,33.49,7130.0
2017-03-08 15:05:00,33.48,33.56,33.48,33.53,6838.0,33.48,33.56,33.48,33.53,6838.0
2017-03-08 15:10:00,33.54,33.62,33.54,33.62,13066.0,33.54,33.62,33.54,33.62,13066.0
2017-03-08 15:15:00,33.61,33.68,33.59,33.6,31072.0,33.61,33.68,33.59,33.6,31072.0
2017-03-08 15:20:00,33.59,33.59,33.5,33.51,14450.0,33.59,33.59,33.5,33.51,14450.0
2017-03-08 15:25:00,33.52,33.53,33.39,33.41,14628.0,33.52,33.53,33.39,33.41,14628.0
2017-03-08 15:30:00,33.4,33.46,33.29,33.38,30161.0,33.4,33.46,33.29,33.38,30161.0
2017-03-08 15:35:00,33.37,33.37,33.28,33.33,24481.0,33.37,33.37,33.28,33.33,24481.0
2017-03-08 15:40:00,33.31,33.45,33.31,33.44,30652.0,33.31,33.45,33.31,33.44,30652.0
2017-03-08 15:45:00,33.43,33.52,33.43,33.51,50805.0,33.43,33.52,33.43,33.51,50805.0
2017-03-08 15:50:00,33.52,33.64,33.5,33.59,57082.0,33.52,33.64,33.5,33.59,57082.0
2017-03-08 15:55:00,33.59,33.6,33.52,33.53,89720.0,33.59,33.6,33.52,33.53,89720.0
2017-03-09 09:30:00,33.54,33.54,33.01,33.17,23678.0,33.54,33.54,33.01,33.17,23678.0
2017-03-09 09:35:00,33.05,33.4,32.86,33.4,12089.0,33.05,33.4,32.86,33.4,12089.0
2017-03-09 09:40:00,33.4,33.45,33.25,33.37,3941.0,33.4,33.45,33.25,33.37,3941.0
2017-03-09 09:45:00,33.38,33.57,33.3,33.48,8317.0,33.38,33.57,33.3,33.48,8317.0
2017-03-09 09:50:00,33.55,33.56,33.46,33.51,7400.0,33.55,33.56,33.46,33.51,7400.0
2017-03-09 09:55:00,33.52,33.52,33.3,33.31,30061.0,33.52,33.52,33.3,33.31,30061.0
2017-03-09 10:00:00,33.31,33.4,33.28,33.32,12687.0,33.31,33.4,33.28,33.32,12687.0
2017-03-09 10:05:00,33.33,33.37,33.27,33.34,14170.0,33.33,33.37,33.27,33.34,14170.0
2017-03-09 10:10:00,33.34,33.37,33.27,33.3,3700.0,33.34,33.37,33.27,33.3,3700.0
2017-03-09 10:15:00,33.34,33.35,33.21,33.21,8500.0,33.34,33.35,33.21,33.21,8500.0
2017-03-09 10:20:00,33.24,33.24,33.0,33.0,10535.0,33.24,33.24,33.0,33.0,10535.0
2017-03-09 10:25:00,32.99,33.12,32.86,32.93,23287.0,32.99,33.12,32.86,32.93,23287.0
2017-03-09 10:30:00,32.94,33.05,32.91,32.98,11889.0,32.94,33.05,32.91,32.98,11889.0
2017-03-09 10:35:00,33.0,33.13,32.94,33.0,22545.0,33.0,33.13,32.94,33.0,22545.0
2017-03-09 10:40:00,33.02,33.03,32.9,33.02,6897.0,33.02,33.03,32.9,33.02,6897.0
2017-03-09 10:45:00,33.03,33.03,32.7,32.75,22727.0,33.03,33.03,32.7,32.75,22727.0
2017-03-09 10:50:00,32.72,32.98,32.72,32.92,5600.0,32.72,32.98,32.72,32.92,5600.0
2017-03-09 10:55:00,32.97,33.0,32.88,32.97,7408.0,32.97,33.0,32.88,32.97,7408.0
2017-03-09 11:00:00,32.97,32.98,32.77,32.77,39886.0,32.97,32.98,32.77,32.77,39886.0
2017-03-09 11:05:00,32.75,32.97,32.75,32.93,6800.0,32.75,32.97,32.75,32.93,6800.0
2017-03-09 11:10:00,32.97,33.03,32.93,33.01,8989.0,32.97,33.03,32.93,33.01,8989.0
2017-03-09 11:15:00,33.07,33.27,33.06,33.27,9693.0,33.07,33.27,33.06,33.27,9693.0
2017-03-09 11:20:00,33.27,33.46,33.21,33.46,28100.0,33.27,33.46,33.21,33.46,28100.0
2017-03-09 11:25:00,33.45,33.53,33.45,33.51,15439.0,33.45,33.53,33.45,33.51,15439.0
2017-03-09 11:30:00,33.52,33.54,33.42,33.42,9357.0,33.52,33.54,33.42,33.42,9357.0
2017-03-09 11:35:00,33.4,33.42,33.35,33.41,20258.0,33.4,33.42,33.35,33.41,20258.0
2017-03-09 11:40:00,33.41,33.43,33.35,33.38,21833.0,33.41,33.43,33.35,33.38,21833.0
2017-03-09 11:45:00,33.39,33.51,33.37,33.5,14658.0,33.39,33.51,33.37,33.5,14658.0
2017-03-09 11:50:00,33.5,33.52,33.4,33.47,13200.0,33.5,33.52,33.4,33.47,13200.0
2017-03-09 11:55:00,33.45,33.57,33.45,33.5,12537.0,33.45,33.57,33.45,33.5,12537.0
2017-03-09 12:00:00,33.51,33.56,33.45,33.47,12890.0,33.51,33.56,33.45,33.47,12890.0
2017-03-09 12:05:00,33.49,33.5,33.27,33.31,11521.0,33.49,33.5,33.27,33.31,11521.0
2017-03-09 12:10:00,33.33,33.42,33.33,33.33,13888.0,33.33,33.42,33.33,33.33,13888.0
2017-03-09 12:15:00,33.33,33.33,33.18,33.18,26126.0,33.33,33.33,33.18,33.18,26126.0
2017-03-09 12:20:00,33.18,33.19,33.13,33.17,20937.0,33.18,33.19,33.13,33.17,20937.0
2017-03-09 12:25:00,33.17,33.28,33.17,33.27,17099.0,33.17,33.28,33.17,33.27,17099.0
2017-03-09 12:30:00,33.28,33.28,33.18,33.2,14702.0,33.28,33.28,33.18,33.2,14702.0
2017-03-09 12:35:00,33.22,33.29,33.2,33.28,6689.0,33.22,33.29,33.2,33.28,6689.0
2017-03-09 12:40:00,33.28,33.36,33.28,33.34,3200.0,33.28,33.36,33.28,33.34,3200.0
2017-03-09 12:45:00,33.35,33.37,33.32,33.37,6577.0,33.35,33.37,33.32,33.37,6577.0
2017-03-09 12:50:00,33.36,33.38,33.3,33.38,9389.0,33.36,33.38,33.3,33.38,9389.0
2017-03-09 12:55:00,33.38,33.47,33.37,33.46,14808.0,33.38,33.47,33.37,33.46,14808.0
2017-03-09 13:00:00,33.46,33.56,33.46,33.55,17161.0,33.46,33.56,33.46,33.55,17161.0
2017-03-09 13:05:00,33.56,33.56,33.49,33.52,13313.0,33.56,33.56,33.49,33.52,13313.0
2017-03-09 13:10:00,33.52,33.55,33.49,33.52,9339.0,33.52,33.55,33.49,33.52,9339.0
2017-03-09 13:15:00,33.53,33.54,33.5,33.52,5753.0,33.53,33.54,33.5,33.52,5753.0
2017-03-09 13:20:00,33.53,33.55,33.5,33.52,11559.0,33.53,33.55,33.5,33.52,11559.0
2017-03-09 13:25:00,33.51,33.52,33.46,33.47,18485.0,33.51,33.52,33.46,33.47,18485.0
2017-03-09 13:30:00,33.47,33.48,33.43,33.47,11939.0,33.47,33.48,33.43,33.47,11939.0
2017-03-09 13:35:00,33.47,33.53,33.46,33.5,23182.0,33.47,33.53,33.46,33.5,23182.0
2017-03-09 13:40:00,33.5,33.58,33.5,33.58,4913.0,33.5,33.58,33.5,33.58,4913.0
2017-03-09 13:45:00,33.59,33.59,33.5,33.5,11387.0,33.59,33.59,33.5,33.5,11387.0
2017-03-09 13:50:00,33.5,33.54,33.49,33.49,13496.0,33.5,33.54,33.49,33.49,13496.0
2017-03-09 13:55:00,33.51,33.67,33.48,33.67,25660.0,33.51,33.67,33.48,33.67,25660.0
2017-03-09 14:00:00,33.65,33.67,33.61,33.62,11558.0,33.65,33.67,33.61,33.62,11558.0
2017-03-09 14:05:00,33.62,33.66,33.55,33.64,24757.0,33.62,33.66,33.55,33.64,24757.0
2017-03-09 14:10:00,33.61,33.67,33.6,33.61,12001.0,33.61,33.67,33.6,33.61,12001.0
2017-03-09 14:15:00,33.61,33.65,33.55,33.63,14274.0,33.61,33.65,33.55,33.63,14274.0
2017-03-09 14:20:00,33.64,33.69,33.63,33.66,21308.0,33.64,33.69,33.63,33.66,21308.0
2017-03-09 14:25:00,33.66,33.7,33.64,33.66,19036.0,33.66,33.7,33.64,33.66,19036.0
2017-03-09 14:30:00,33.67,33.71,33.66,33.67,17717.0,33.67,33.71,33.66,33.67,17717.0
2017-03-09 14:35:00,33.67,33.69,33.64,33.68,19439.0,33.67,33.69,33.64,33.68,19439.0
2017-03-09 14:40:00,33.68,33.71,33.6,33.71,16056.0,33.68,33.71,33.6,33.71,16056.0
2017-03-09 14:45:00,33.71,33.75,33.67,33.75,13051.0,33.71,33.75,33.67,33.75,13051.0
2017-03-09 14:50:00,33.75,33.77,33.68,33.68,13192.0,33.75,33.77,33.68,33.68,13192.0
2017-03-09 14:55:00,33.71,33.79,33.7,33.79,15511.0,33.71,33.79,33.7,33.79,15511.0
2017-03-09 15:00:00,33.79,33.84,33.76,33.79,19021.0,33.79,33.84,33.76,33.79,19021.0
2017-03-09 15:05:00,33.79,33.82,33.76,33.8,20789.0,33.79,33.82,33.76,33.8,20789.0
2017-03-09 15:10:00,33.8,33.85,33.76,33.76,16458.0,33.8,33.85,33.76,33.76,16458.0
2017-03-09 15:15:00,33.73,33.73,33.52,33.53,7534.0,33.73,33.73,33.52,33.53,7534.0
2017-03-09 15:20:00,33.53,33.56,33.46,33.51,8360.0,33.53,33.56,33.46,33.51,8360.0
2017-03-09 15:25:00,33.52,33.62,33.52,33.56,10174.0,33.52,33.62,33.52,33.56,10174.0
2017-03-09 15:30:00,33.57,33.58,33.51,33.56,6759.0,33.57,33.58,33.51,33.56,6759.0
2017-03-09 15:35:00,33.56,33.66,33.54,33.6,12498.0,33.56,33.66,33.54,33.6,12498.0
2017-03-09 15:40:00,33.6,33.63,33.49,33.51,12486.0,33.6,33.63,33.49,33.51,12486.0
2017-03-09 15:45:00,33.51,33.52,33.41,33.47,18665.0,33.51,33.52,33.41,33.47,18665.0
2017-03-09 15:50:00,33.48,33.48,33.36,33.44,36910.0,33.48,33.48,33.36,33.44,36910.0
2017-03-09 15:55:00,33.44,33.5,33.38,33.42,60343.0,33.44,33.5,33.38,33.42,60343.0
2017-03-10 09:30:00,33.49,33.56,33.38,33.56,13964.0,33.49,33.56,33.38,33.56,13964.0
2017-03-10 09:35:00,33.51,33.66,33.35,33.65,22195.0,33.51,33.66,33.35,33.65,22195.0
2017-03-10 09:40:00,33.7,33.72,33.35,33.36,19218.0,33.7,33.72,33.35,33.36,19218.0
2017-03-10 09:45:00,33.31,33.37,33.1,33.36,35167.0,33.31,33.37,33.1,33.36,35167.0
2017-03-10 09:50:00,33.35,33.64,33.35,33.64,20200.0,33.35,33.64,33.35,33.64,20200.0
2017-03-10 09:55:00,33.62,33.82,33.52,33.59,17539.0,33.62,33.82,33.52,33.59,17539.0
2017-03-10 10:00:00,33.67,33.72,33.59,33.63,21200.0,33.67,33.72,33.59,33.63,21200.0
2017-03-10 10:05:00,33.62,33.73,33.57,33.61,39504.0,33.62,33.73,33.57,33.61,39504.0
2017-03-10 10:10:00,33.6,33.78,33.6,33.75,20800.0,33.6,33.78,33.6,33.75,20800.0
2017-03-10 10:15:00,33.75,33.82,33.69,33.74,49625.0,33.75,33.82,33.69,33.74,49625.0
2017-03-10 10:20:00,33.77,33.93,33.75,33.88,20531.0,33.77,33.93,33.75,33.88,20531.0
2017-03-10 10:25:00,33.86,34.12,33.74,34.12,49867.0,33.86,34.12,33.74,34.12,49867.0
2017-03-10 10:30:00,34.12,34.12,33.94,34.01,43198.0,34.12,34.12,33.94,34.01,43198.0
2017-03-10 10:35:00,34.05,34.26,34.02,34.14,55718.0,34.05,34.26,34.02,34.14,55718.0
2017-03-10 10:40:00,34.14,34.21,34.0,34.13,34267.0,34.14,34.21,34.0,34.13,34267.0
2017-03-10 10:45:00,34.12,34.16,34.01,34.01,16477.0,34.12,34.16,34.01,34.01,16477.0
2017-03-10 10:50:00,34.03,34.1,33.98,34.0,15657.0,34.03,34.1,33.98,34.0,15657.0
2017-03-10 10:55:00,34.0,34.14,33.98,34.07,24326.0,34.0,34.14,33.98,34.07,24326.0
2017-03-10 11:00:00,34.06,34.15,34.04,34.12,27800.0,34.06,34.15,34.04,34.12,27800.0
2017-03-10 11:05:00,34.11,34.21,34.07,34.18,29374.0,34.11,34.21,34.07,34.18,29374.0
2017-03-10 11:10:00,34.19,34.26,34.08,34.22,38584.0,34.19,34.26,34.08,34.22,38584.0
2017-03-10 11:15:00,34.23,34.3,34.12,34.16,21230.0,34.23,34.3,34.12,34.16,21230.0
2017-03-10 11:20:00,34.17,34.32,34.17,34.2,18158.0,34.17,34.32,34.17,34.2,18158.0
2017-03-10 11:25:00,34.2,34.37,34.18,34.32,21082.0,34.2,34.37,34.18,34.32,21082.0
2017-03-10 11:30:00,34.34,34.49,34.34,34.36,45195.0,34.34,34.49,34.34,34.36,45195.0
2017-03-10 11:35:00,34.33,34.35,34.24,34.26,20020.0,34.33,34.35,34.24,34.26,20020.0
2017-03-10 11:40:00,34.27,34.32,34.22,34.22,42690.0,34.27,34.32,34.22,34.22,42690.0
2017-03-10 11:45:00,34.23,34.3,34.21,34.24,14550.0,34.23,34.3,34.21,34.24,14550.0
2017-03-10 11:50:00,34.22,34.33,34.2,34.29,13055.0,34.22,34.33,34.2,34.29,13055.0
2017-03-10 11:55:00,34.31,34.41,34.31,34.31,12921.0,34.31,34.41,34.31,34.31,12921.0
2017-03-10 12:00:00,34.32,34.43,34.29,34.39,47352.0,34.32,34.43,34.29,34.39,47352.0
2017-03-10 12:05:00,34.37,34.4,34.31,34.39,10105.0,34.37,34.4,34.31,34.39,10105.0
2017-03-10 12:10:00,34.4,34.58,34.39,34.56,36991.0,34.4,34.58,34.39,34.56,36991.0
2017-03-10 12:15:00,34.56,34.63,34.51,34.51,25570.0,34.56,34.63,34.51,34.51,25570.0
2017-03-10 12:20:00,34.54,34.61,34.53,34.58,8080.0,34.54,34.61,34.53,34.58,8080.0
2017-03-10 12:25:00,34.58,34.73,34.55,34.68,21710.0,34.58,34.73,34.55,34.68,21710.0
2017-03-10 12:30:00,34.7,34.71,34.66,34.68,21629.0,34.7,34.71,34.66,34.68,21629.0
2017-03-10 12:35:00,34.68,34.72,34.6,34.6,67962.0,34.68,34.72,34.6,34.6,67962.0
2017-03-10 12:40:00,34.6,34.68,34.6,34.68,20662.0,34.6,34.68,34.6,34.68,20662.0
2017-03-10 12:45:00,34.69,34.7,34.63,34.64,13985.0,34.69,34.7,34.63,34.64,13985.0
2017-03-10 12:50:00,34.63,34.65,34.6,34.61,33548.0,34.63,34.65,34.6,34.61,33548.0
2017-03-10 12:55:00,34.6,34.7,34.55,34.6,37431.0,34.6,34.7,34.55,34.6,37431.0
2017-03-10 13:00:00,34.6,34.7,34.58,34.66,17320.0,34.6,34.7,34.58,34.66,17320.0
2017-03-10 13:05:00,34.67,34.79,34.58,34.75,80190.0,34.67,34.79,34.58,34.75,80190.0
2017-03-10 13:10:00,34.76,34.97,34.76,34.93,38384.0,34.76,34.97,34.76,34.93,38384.0
2017-03-10 13:15:00,34.93,35.06,34.81,34.83,59737.0,34.93,35.06,34.81,34.83,59737.0
2017-03-10 13:20:00,34.85,34.94,34.81,34.92,19180.0,34.85,34.94,34.81,34.92,19180.0
2017-03-10 13:25:00,34.92,35.0,34.9,34.96,10958.0,34.92,35.0,34.9,34.96,10958.0
2017-03-10 13:30:00,34.91,34.95,34.85,34.88,43948.0,34.91,34.95,34.85,34.88,43948.0
2017-03-10 13:35:00,34.86,34.92,34.82,34.88,15356.0,34.86,34.92,34.82,34.88,15356.0
2017-03-10 13:40:00,34.88,34.94,34.85,34.86,8400.0,34.88,34.94,34.85,34.86,8400.0
2017-03-10 13:45:00,34.86,35.01,34.85,35.0,19322.0,34.86,35.01,34.85,35.0,19322.0
2017-03-10 13:50:00,35.01,35.1,34.97,35.06,20919.0,35.01,35.1,34.97,35.06,20919.0
2017-03-10 13:55:00,35.05,35.05,34.92,34.99,17261.0,35.05,35.05,34.92,34.99,17261.0
2017-03-10 14:00:00,35.0,35.03,34.92,35.0,14572.0,35.0,35.03,34.92,35.0,14572.0
2017-03-10 14:05:00,34.98,35.02,34.95,34.99,8700.0,34.98,35.02,34.95,34.99,8700.0
2017-03-10 14:10:00,35.0,35.04,34.92,35.01,29543.0,35.0,35.04,34.92,35.01,29543.0
2017-03-10 14:15:00,35.03,35.15,35.02,35.14,27466.0,35.03,35.15,35.02,35.14,27466.0
2017-03-10 14:20:00,35.13,35.23,35.1,35.23,19498.0,35.13,35.23,35.1,35.23,19498.0
2017-03-10 14:25:00,35.24,35.3,35.2,35.3,12499.0,35.24,35.3,35.2,35.3,12499.0
2017-03-10 14:30:00,35.28,35.28,35.19,35.22,23256.0,35.28,35.28,35.19,35.22,23256.0
2017-03-10 14:35:00,35.21,35.37,35.19,35.31,23615.0,35.21,35.37,35.19,35.31,23615.0
2017-03-10 14:40:00,35.3,35.31,35.18,35.21,21686.0,35.3,35.31,35.18,35.21,21686.0
2017-03-10 14:45:00,35.24,35.24,35.18,35.21,11056.0,35.24,35.24,35.18,35.21,11056.0
2017-03-10 14:50:00,35.2,35.23,35.19,35.2,14272.0,35.2,35.23,35.19,35.2,14272.0
2017-03-10 14:55:00,35.2,35.29,35.2,35.23,12854.0,35.2,35.29,35.2,35.23,12854.0
2017-03-10 15:00:00,35.23,35.41,35.23,35.35,40415.0,35.23,35.41,35.23,35.35,40415.0
2017-03-10 15:05:00,35.38,35.38,35.26,35.27,12368.0,35.38,35.38,35.26,35.27,12368.0
2017-03-10 15:10:00,35.27,35.34,35.24,35.29,13249.0,35.27,35.34,35.24,35.29,13249.0
2017-03-10 15:15:00,35.3,35.31,35.27,35.31,7387.0,35.3,35.31,35.27,35.31,7387.0
2017-03-10 15:20:00,35.31,35.42,35.31,35.38,17583.0,35.31,35.42,35.31,35.38,17583.0
2017-03-10 15:25:00,35.39,35.39,35.3,35.36,18199.0,35.39,35.39,35.3,35.36,18199.0
2017-03-10 15:30:00,35.37,35.39,35.35,35.37,25689.0,35.37,35.39,35.35,35.37,25689.0
2017-03-10 15:35:00,35.36,35.39,35.35,35.36,17626.0,35.36,35.39,35.35,35.36,17626.0
2017-03-10 15:40:00,35.36,35.38,35.2,35.28,38173.0,35.36,35.38,35.2,35.28,38173.0
2017-03-10 15:45:00,35.28,35.31,35.25,35.29,30385.0,35.28,35.31,35.25,35.29,30385.0
2017-03-10 15:50:00,35.28,35.4,35.26,35.4,43115.0,35.28,35.4,35.26,35.4,43115.0
2017-03-10 15:55:00,35.4,35.41,35.3,35.32,142343.0,35.4,35.41,35.3,35.32,142343.0
2017-03-13 09:30:00,35.04,35.41,34.73,34.73,31565.0,35.04,35.41,34.73,34.73,31565.0
2017-03-13 09:35:00,34.66,34.89,34.51,34.62,13114.0,34.66,34.89,34.51,34.62,13114.0
2017-03-13 09:40:00,34.62,34.85,34.53,34.8,47800.0,34.62,34.85,34.53,34.8,47800.0
2017-03-13 09:45:00,34.8,34.8,34.09,34.2,51975.0,34.8,34.8,34.09,34.2,51975.0
2017-03-13 09:50:00,34.23,34.25,33.87,33.96,39235.0,34.23,34.25,33.87,33.96,39235.0
2017-03-13 09:55:00,33.96,34.04,33.8,33.87,55244.0,33.96,34.04,33.8,33.87,55244.0
2017-03-13 10:00:00,33.89,33.89,33.41,33.73,96370.0,33.89,33.89,33.41,33.73,96370.0
2017-03-13 10:05:00,33.73,33.83,33.53,33.6,27697.0,33.73,33.83,33.53,33.6,27697.0
2017-03-13 10:10:00,33.53,33.8,33.53,33.8,36326.0,33.53,33.8,33.53,33.8,36326.0
2017-03-13 10:15:00,33.8,34.0,33.8,33.94,52700.0,33.8,34.0,33.8,33.94,52700.0
2017-03-13 10:20:00,33.99,34.0,33.71,33.84,35750.0,33.99,34.0,33.71,33.84,35750.0
2017-03-13 10:25:00,33.85,34.11,33.84,33.93,40526.0,33.85,34.11,33.84,33.93,40526.0
2017-03-13 10:30:00,33.95,34.04,33.88,34.0,36355.0,33.95,34.04,33.88,34.0,36355.0
2017-03-13 10:35:00,33.99,34.06,33.88,34.06,33137.0,33.99,34.06,33.88,34.06,33137.0
2017-03-13 10:40:00,34.05,34.43,33.9,34.25,58237.0,34.05,34.43,33.9,34.25,58237.0
2017-03-13 10:45:00,34.25,34.63,34.24,34.32,86722.0,34.25,34.63,34.24,34.32,86722.0
2017-03-13 10:50:00,34.35,34.35,34.07,34.14,31686.0,34.35,34.35,34.07,34.14,31686.0
2017-03-13 10:55:00,34.13,34.4,34.11,34.4,31750.0,34.13,34.4,34.11,34.4,31750.0
2017-03-13 11:00:00,34.42,34.44,34.19,34.23,27737.0,34.42,34.44,34.19,34.23,27737.0
2017-03-13 11:05:00,34.22,34.27,33.76,33.79,43991.0,34.22,34.27,33.76,33.79,43991.0
2017-03-13 11:10:00,33.74,33.76,33.49,33.61,52977.0,33.74,33.76,33.49,33.61,52977.0
2017-03-13 11:15:00,33.6,33.9,33.6,33.72,17256.0,33.6,33.9,33.6,33.72,17256.0
2017-03-13 11:20:00,33.69,33.69,33.44,33.49,26854.0,33.69,33.69,33.44,33.49,26854.0
2017-03-13 11:25:00,33.46,33.66,33.43,33.44,32372.0,33.46,33.66,33.43,33.44,32372.0
2017-03-13 11:30:00,33.43,33.66,33.43,33.56,29150.0,33.43,33.66,33.43,33.56,29150.0
2017-03-13 11:35:00,33.58,33.81,33.56,33.77,26569.0,33.58,33.81,33.56,33.77,26569.0
2017-03-13 11:40:00,33.76,33.85,33.72,33.79,14214.0,33.76,33.85,33.72,33.79,14214.0
2017-03-13 11:45:00,33.77,33.79,33.67,33.7,31984.0,33.77,33.79,33.67,33.7,31984.0
2017-03-13 11:50:00,33.7,33.74,33.7,33.72,19236.0,33.7,33.74,33.7,33.72,19236.0
2017-03-13 11:55:00,33.73,33.77,33.7,33.75,8502.0,33.73,33.77,33.7,33.75,8502.0
2017-03-13 12:00:00,33.7,33.89,33.7,33.88,24834.0,33.7,33.89,33.7,33.88,24834.0
2017-03-13 12:05:00,33.87,33.87,33.68,33.72,22288.0,33.87,33.87,33.68,33.72,22288.0
2017-03-13 12:10:00,33.71,33.74,33.69,33.71,20201.0,33.71,33.74,33.69,33.71,20201.0
2017-03-13 12:15:00,33.72,33.76,33.7,33.76,9816.0,33.72,33.76,33.7,33.76,9816.0
2017-03-13 12:20:00,33.71,33.78,33.7,33.74,17251.0,33.71,33.78,33.7,33.74,17251.0
2017-03-13 12:25:00,33.73,33.76,33.7,33.73,14410.0,33.73,33.76,33.7,33.73,14410.0
2017-03-13 12:30:00,33.72,33.72,33.59,33.59,21960.0,33.72,33.72,33.59,33.59,21960.0
2017-03-13 12:35:00,33.57,33.58,33.46,33.46,20263.0,33.57,33.58,33.46,33.46,20263.0
2017-03-13 12:40:00,33.49,33.49,33.36,33.39,14838.0,33.49,33.49,33.36,33.39,14838.0
2017-03-13 12:45:00,33.36,33.52,33.36,33.51,6350.0,33.36,33.52,33.36,33.51,6350.0
2017-03-13 12:50:00,33.52,33.52,33.38,33.38,8128.0,33.52,33.52,33.38,33.38,8128.0
2017-03-13 12:55:00,33.36,33.39,33.31,33.38,12278.0,33.36,33.39,33.31,33.38,12278.0
2017-03-13 13:00:00,33.41,33.46,33.34,33.36,11960.0,33.41,33.46,33.34,33.36,11960.0
2017-03-13 13:05:00,33.32,33.32,33.23,33.25,29279.0,33.32,33.32,33.23,33.25,29279.0
2017-03-13 13:10:00,33.25,33.29,33.14,33.21,21271.0,33.25,33.29,33.14,33.21,21271.0
2017-03-13 13:15:00,33.24,33.26,33.17,33.17,6700.0,33.24,33.26,33.17,33.17,6700.0
2017-03-13 13:20:00,33.18,33.18,33.0,33.02,21156.0,33.18,33.18,33.0,33.02,21156.0
2017-03-13 13:25:00,33.03,33.05,32.95,33.0,19889.0,33.03,33.05,32.95,33.0,19889.0
2017-03-13 13:30:00,33.03,33.19,32.97,33.06,38593.0,33.03,33.19,32.97,33.06,38593.0
2017-03-13 13:35:00,33.05,33.1,33.03,33.06,15970.0,33.05,33.1,33.03,33.06,15970.0
2017-03-13 13:40:00,33.07,33.09,33.02,33.04,13100.0,33.07,33.09,33.02,33.04,13100.0
2017-03-13 13:45:00,33.05,33.05,33.0,33.0,35437.0,33.05,33.05,33.0,33.0,35437.0
2017-03-13 13:50:00,33.0,33.07,32.93,33.03,28305.0,33.0,33.07,32.93,33.03,28305.0
2017-03-13 13:55:00,33.03,33.03,32.94,32.96,7050.0,33.03,33.03,32.94,32.96,7050.0
2017-03-13 14:00:00,32.98,32.99,32.81,32.86,13629.0,32.98,32.99,32.81,32.86,13629.0
2017-03-13 14:05:00,32.86,33.05,32.86,32.95,42150.0,32.86,33.05,32.86,32.95,42150.0
2017-03-13 14:10:00,32.94,32.95,32.84,32.86,12090.0,32.94,32.95,32.84,32.86,12090.0
2017-03-13 14:15:00,32.86,32.86,32.78,32.78,11375.0,32.86,32.86,32.78,32.78,11375.0
2017-03-13 14:20:00,32.77,32.92,32.75,32.91,14631.0,32.77,32.92,32.75,32.91,14631.0
2017-03-13 14:25:00,32.91,33.02,32.89,32.93,21654.0,32.91,33.02,32.89,32.93,21654.0
2017-03-13 14:30:00,32.93,33.18,32.93,33.14,19773.0,32.93,33.18,32.93,33.14,19773.0
2017-03-13 14:35:00,33.14,33.16,33.08,33.11,19971.0,33.14,33.16,33.08,33.11,19971.0
2017-03-13 14:40:00,33.11,33.2,32.99,33.0,22738.0,33.11,33.2,32.99,33.0,22738.0
2017-03-13 14:45:00,33.0,33.06,32.98,33.0,15429.0,33.0,33.06,32.98,33.0,15429.0
2017-03-13 14:50:00,33.0,33.02,32.93,32.95,12209.0,33.0,33.02,32.93,32.95,12209.0
2017-03-13 14:55:00,32.96,33.04,32.96,33.04,30253.0,32.96,33.04,32.96,33.04,30253.0
2017-03-13 15:00:00,33.05,33.06,32.98,33.0,24662.0,33.05,33.06,32.98,33.0,24662.0
2017-03-13 15:05:00,33.01,33.1,33.0,33.07,42784.0,33.01,33.1,33.0,33.07,42784.0
2017-03-13 15:10:00,33.07,33.08,33.0,33.0,68382.0,33.07,33.08,33.0,33.0,68382.0
2017-03-13 15:15:00,33.01,33.04,32.98,33.03,44625.0,33.01,33.04,32.98,33.03,44625.0
2017-03-13 15:20:00,33.03,33.04,32.97,32.98,17274.0,33.03,33.04,32.97,32.98,17274.0
2017-03-13 15:25:00,32.97,33.21,32.95,33.16,58835.0,32.97,33.21,32.95,33.16,58835.0
2017-03-13 15:30:00,33.16,33.19,33.08,33.16,56251.0,33.16,33.19,33.08,33.16,56251.0
2017-03-13 15:35:00,33.17,33.22,33.11,33.17,66356.0,33.17,33.22,33.11,33.17,66356.0
2017-03-13 15:40:00,33.18,33.22,33.16,33.2,70364.0,33.18,33.22,33.16,33.2,70364.0
2017-03-13 15:45:00,33.2,33.27,33.19,33.21,96274.0,33.2,33.27,33.19,33.21,96274.0
2017-03-13 15:50:00,33.21,33.26,33.03,33.03,90505.0,33.21,33.26,33.03,33.03,90505.0
2017-03-13 15:55:00,33.04,33.09,33.0,33.04,134067.0,33.04,33.09,33.0,33.04,134067.0
2017-03-14 09:30:00,32.93,33.25,32.87,33.18,20796.0,32.93,33.25,32.87,33.18,20796.0
2017-03-14 09:35:00,33.37,33.4,33.22,33.22,10115.0,33.37,33.4,33.22,33.22,10115.0
2017-03-14 09:40:00,33.25,33.39,33.23,33.29,8903.0,33.25,33.39,33.23,33.29,8903.0
2017-03-14 09:45:00,33.27,33.36,33.03,33.3,19053.0,33.27,33.36,33.03,33.3,19053.0
2017-03-14 09:50:00,33.3,33.34,33.2,33.29,22807.0,33.3,33.34,33.2,33.29,22807.0
2017-03-14 09:55:00,33.35,33.42,33.11,33.17,13504.0,33.35,33.42,33.11,33.17,13504.0
2017-03-14 10:00:00,33.14,33.14,32.91,32.91,7566.0,33.14,33.14,32.91,32.91,7566.0
2017-03-14 10:05:00,32.94,33.04,32.91,33.0,5749.0,32.94,33.04,32.91,33.0,5749.0
2017-03-14 10:10:00,33.03,33.13,32.99,33.13,5949.0,33.03,33.13,32.99,33.13,5949.0
2017-03-14 10:15:00,33.15,33.15,32.84,32.87,7834.0,33.15,33.15,32.84,32.87,7834.0
2017-03-14 10:20:00,32.81,32.84,32.72,32.77,13807.0,32.81,32.84,32.72,32.77,13807.0
2017-03-14 10:25:00,32.77,32.9,32.7,32.9,7498.0,32.77,32.9,32.7,32.9,7498.0
2017-03-14 10:30:00,32.87,32.89,32.77,32.78,4600.0,32.87,32.89,32.77,32.78,4600.0
2017-03-14 10:35:00,32.82,33.14,32.82,33.1,10200.0,32.82,33.14,32.82,33.1,10200.0
2017-03-14 10:40:00,33.06,33.13,32.98,33.03,6850.0,33.06,33.13,32.98,33.03,6850.0
2017-03-14 10:45:00,33.01,33.1,32.98,33.06,10589.0,33.01,33.1,32.98,33.06,10589.0
2017-03-14 10:50:00,33.05,33.05,32.84,32.84,5520.0,33.05,33.05,32.84,32.84,5520.0
2017-03-14 10:55:00,32.82,32.88,32.78,32.87,8767.0,32.82,32.88,32.78,32.87,8767.0
2017-03-14 11:00:00,32.87,33.07,32.87,33.04,30638.0,32.87,33.07,32.87,33.04,30638.0
2017-03-14 11:05:00,33.03,33.07,32.95,33.02,10400.0,33.03,33.07,32.95,33.02,10400.0
2017-03-14 11:10:00,32.99,33.02,32.87,32.89,7106.0,32.99,33.02,32.87,32.89,7106.0
2017-03-14 11:15:00,32.87,33.11,32.86,33.04,9886.0,32.87,33.11,32.86,33.04,9886.0
2017-03-14 11:20:00,33.03,33.08,32.95,32.95,21244.0,33.03,33.08,32.95,32.95,21244.0
2017-03-14 11:25:00,32.96,33.01,32.85,32.94,14660.0,32.96,33.01,32.85,32.94,14660.0
2017-03-14 11:30:00,32.94,32.95,32.86,32.91,10157.0,32.94,32.95,32.86,32.91,10157.0
2017-03-14 11:35:00,32.91,32.99,32.9,32.95,4727.0,32.91,32.99,32.9,32.95,4727.0
2017-03-14 11:40:00,32.96,33.0,32.94,32.95,12100.0,32.96,33.0,32.94,32.95,12100.0
2017-03-14 11:45:00,32.97,33.14,32.95,33.13,15510.0,32.97,33.14,32.95,33.13,15510.0
2017-03-14 11:50:00,33.13,33.2,33.12,33.14,11186.0,33.13,33.2,33.12,33.14,11186.0
2017-03-14 11:55:00,33.16,33.52,33.16,33.5,37472.0,33.16,33.52,33.16,33.5,37472.0
2017-03-14 12:00:00,33.51,33.57,33.45,33.45,22017.0,33.51,33.57,33.45,33.45,22017.0
2017-03-14 12:05:00,33.45,33.49,33.36,33.43,31828.0,33.45,33.49,33.36,33.43,31828.0
2017-03-14 12:10:00,33.41,33.41,33.21,33.27,28987.0,33.41,33.41,33.21,33.27,28987.0
2017-03-14 12:15:00,33.28,33.3,33.22,33.22,10978.0,33.28,33.3,33.22,33.22,10978.0
2017-03-14 12:20:00,33.22,33.25,33.2,33.25,6425.0,33.22,33.25,33.2,33.25,6425.0
2017-03-14 12:25:00,33.28,33.28,33.1,33.12,8330.0,33.28,33.28,33.1,33.12,8330.0
2017-03-14 12:30:00,33.1,33.19,33.08,33.14,13424.0,33.1,33.19,33.08,33.14,13424.0
2017-03-14 12:35:00,33.2,33.28,33.2,33.21,4900.0,33.2,33.28,33.2,33.21,4900.0
2017-03-14 12:40:00,33.24,33.36,33.23,33.34,5578.0,33.24,33.36,33.23,33.34,5578.0
2017-03-14 12:45:00,33.34,33.35,33.3,33.34,5812.0,33.34,33.35,33.3,33.34,5812.0
2017-03-14 12:50:00,33.34,33.36,33.3,33.33,5494.0,33.34,33.36,33.3,33.33,5494.0
2017-03-14 12:55:00,33.34,33.35,33.32,33.33,5000.0,33.34,33.35,33.32,33.33,5000.0
2017-03-14 13:00:00,33.32,33.36,33.32,33.36,4800.0,33.32,33.36,33.32,33.36,4800.0
2017-03-14 13:05:00,33.37,33.4,33.33,33.39,7228.0,33.37,33.4,33.33,33.39,7228.0
2017-03-14 13:10:00,33.41,33.49,33.4,33.46,2788.0,33.41,33.49,33.4,33.46,2788.0
2017-03-14 13:15:00,33.48,33.61,33.47,33.52,6750.0,33.48,33.61,33.47,33.52,6750.0
2017-03-14 13:20:00,33.52,33.52,33.44,33.44,7076.0,33.52,33.52,33.44,33.44,7076.0
2017-03-14 13:25:00,33.45,33.47,33.41,33.44,6733.0,33.45,33.47,33.41,33.44,6733.0
2017-03-14 13:30:00,33.41,33.42,33.35,33.4,5552.0,33.41,33.42,33.35,33.4,5552.0
2017-03-14 13:35:00,33.38,33.5,33.38,33.5,5882.0,33.38,33.5,33.38,33.5,5882.0
2017-03-14 13:40:00,33.57,33.57,33.44,33.44,5000.0,33.57,33.57,33.44,33.44,5000.0
2017-03-14 13:45:00,33.44,33.47,33.36,33.36,7232.0,33.44,33.47,33.36,33.36,7232.0
2017-03-14 13:50:00,33.37,33.39,33.31,33.38,6700.0,33.37,33.39,33.31,33.38,6700.0
2017-03-14 13:55:00,33.43,33.53,33.41,33.5,9248.0,33.43,33.53,33.41,33.5,9248.0
2017-03-14 14:00:00,33.5,33.63,33.48,33.63,11491.0,33.5,33.63,33.48,33.63,11491.0
2017-03-14 14:05:00,33.63,33.68,33.59,33.67,9925.0,33.63,33.68,33.59,33.67,9925.0
2017-03-14 14:10:00,33.67,33.74,33.64,33.69,11365.0,33.67,33.74,33.64,33.69,11365.0
2017-03-14 14:15:00,33.7,33.72,33.65,33.7,11433.0,33.7,33.72,33.65,33.7,11433.0
2017-03-14 14:20:00,33.72,33.73,33.7,33.71,20338.0,33.72,33.73,33.7,33.71,20338.0
2017-03-14 14:25:00,33.72,33.84,33.72,33.79,20789.0,33.72,33.84,33.72,33.79,20789.0
2017-03-14 14:30:00,33.78,33.78,33.71,33.71,6779.0,33.78,33.78,33.71,33.71,6779.0
2017-03-14 14:35:00,33.71,33.76,33.66,33.76,17462.0,33.71,33.76,33.66,33.76,17462.0
2017-03-14 14:40:00,33.76,33.77,33.7,33.74,8023.0,33.76,33.77,33.7,33.74,8023.0
2017-03-14 14:45:00,33.77,33.77,33.71,33.71,4000.0,33.77,33.77,33.71,33.71,4000.0
2017-03-14 14:50:00,33.72,33.73,33.69,33.71,12800.0,33.72,33.73,33.69,33.71,12800.0
2017-03-14 14:55:00,33.74,33.74,33.71,33.73,4669.0,33.74,33.74,33.71,33.73,4669.0
2017-03-14 15:00:00,33.73,33.84,33.73,33.84,12973.0,33.73,33.84,33.73,33.84,12973.0
2017-03-14 15:05:00,33.83,33.84,33.76,33.77,8000.0,33.83,33.84,33.76,33.77,8000.0
2017-03-14 15:10:00,33.78,33.83,33.76,33.77,11196.0,33.78,33.83,33.76,33.77,11196.0
2017-03-14 15:15:00,33.78,33.84,33.78,33.84,7986.0,33.78,33.84,33.78,33.84,7986.0
2017-03-14 15:20:00,33.84,33.84,33.71,33.74,25242.0,33.84,33.84,33.71,33.74,25242.0
2017-03-14 15:25:00,33.74,33.78,33.72,33.73,9525.0,33.74,33.78,33.72,33.73,9525.0
2017-03-14 15:30:00,33.73,33.77,33.71,33.73,14561.0,33.73,33.77,33.71,33.73,14561.0
2017-03-14 15:35:00,33.75,33.76,33.7,33.74,17812.0,33.75,33.76,33.7,33.74,17812.0
2017-03-14 15:40:00,33.74,33.76,33.71,33.72,24698.0,33.74,33.76,33.71,33.72,24698.0
2017-03-14 15:45:00,33.72,33.77,33.7,33.7,32048.0,33.72,33.77,33.7,33.7,32048.0
2017-03-14 15:50:00,33.7,33.7,33.57,33.59,52953.0,33.7,33.7,33.57,33.59,52953.0
2017-03-14 15:55:00,33.62,33.67,33.56,33.57,42772.0,33.62,33.67,33.56,33.57,42772.0
2017-03-15 09:30:00,33.67,33.67,33.6,33.6,4869.0,33.67,33.67,33.6,33.6,4869.0
2017-03-15 09:35:00,33.6,33.77,33.49,33.75,9550.0,33.6,33.77,33.49,33.75,9550.0
2017-03-15 09:40:00,33.74,33.9,33.69,33.88,12057.0,33.74,33.9,33.69,33.88,12057.0
2017-03-15 09:45:00,33.89,33.93,33.84,33.93,4321.0,33.89,33.93,33.84,33.93,4321.0
2017-03-15 09:50:00,33.9,33.97,33.9,33.91,2952.0,33.9,33.97,33.9,33.91,2952.0
2017-03-15 09:55:00,33.99,34.02,33.92,34.01,16779.0,33.99,34.02,33.92,34.01,16779.0
2017-03-15 10:00:00,34.0,34.06,33.93,33.96,10754.0,34.0,34.06,33.93,33.96,10754.0
2017-03-15 10:05:00,33.92,34.12,33.92,34.08,18779.0,33.92,34.12,33.92,34.08,18779.0
2017-03-15 10:10:00,34.04,34.13,34.03,34.12,2002.0,34.04,34.13,34.03,34.12,2002.0
2017-03-15 10:15:00,34.11,34.37,34.07,34.28,34921.0,34.11,34.37,34.07,34.28,34921.0
2017-03-15 10:20:00,34.3,34.3,34.17,34.23,9888.0,34.3,34.3,34.17,34.23,9888.0
2017-03-15 10:25:00,34.22,34.37,34.18,34.36,55351.0,34.22,34.37,34.18,34.36,55351.0
2017-03-15 10:30:00,34.32,34.37,34.15,34.23,31858.0,34.32,34.37,34.15,34.23,31858.0
2017-03-15 10:35:00,34.15,34.22,34.09,34.1,12959.0,34.15,34.22,34.09,34.1,12959.0
2017-03-15 10:40:00,34.1,34.23,34.08,34.23,8334.0,34.1,34.23,34.08,34.23,8334.0
2017-03-15 10:45:00,34.24,34.24,34.1,34.18,28049.0,34.24,34.24,34.1,34.18,28049.0
2017-03-15 10:50:00,34.2,34.29,34.19,34.25,14405.0,34.2,34.29,34.19,34.25,14405.0
2017-03-15 10:55:00,34.24,34.27,34.13,34.27,19086.0,34.24,34.27,34.13,34.27,19086.0
2017-03-15 11:00:00,34.27,34.37,34.26,34.37,18335.0,34.27,34.37,34.26,34.37,18335.0
2017-03-15 11:05:00,34.37,34.37,34.28,34.34,15110.0,34.37,34.37,34.28,34.34,15110.0
2017-03-15 11:10:00,34.35,34.43,34.35,34.38,18513.0,34.35,34.43,34.35,34.38,18513.0
2017-03-15 11:15:00,34.37,34.37,34.12,34.14,29955.0,34.37,34.37,34.12,34.14,29955.0
2017-03-15 11:20:00,34.13,34.25,34.13,34.19,11130.0,34.13,34.25,34.13,34.19,11130.0
2017-03-15 11:25:00,34.19,34.24,34.14,34.19,12907.0,34.19,34.24,34.14,34.19,12907.0
2017-03-15 11:30:00,34.19,34.24,34.17,34.21,16654.0,34.19,34.24,34.17,34.21,16654.0
2017-03-15 11:35:00,34.22,34.23,34.19,34.23,29312.0,34.22,34.23,34.19,34.23,29312.0
2017-03-15 11:40:00,34.21,34.23,34.02,34.04,30329.0,34.21,34.23,34.02,34.04,30329.0
2017-03-15 11:45:00,34.06,34.09,34.0,34.02,10384.0,34.06,34.09,34.0,34.02,10384.0
2017-03-15 11:50:00,34.04,34.16,34.04,34.1,21220.0,34.04,34.16,34.04,34.1,21220.0
2017-03-15 11:55:00,34.1,34.12,33.99,34.08,24502.0,34.1,34.12,33.99,34.08,24502.0
2017-03-15 12:00:00,34.1,34.28,34.02,34.26,16143.0,34.1,34.28,34.02,34.26,16143.0
2017-03-15 12:05:00,34.3,34.42,34.29,34.29,24254.0,34.3,34.42,34.29,34.29,24254.0
2017-03-15 12:10:00,34.29,34.3,34.26,34.29,8196.0,34.29,34.3,34.26,34.29,8196.0
2017-03-15 12:15:00,34.29,34.38,34.24,34.36,53118.0,34.29,34.38,34.24,34.36,53118.0
2017-03-15 12:20:00,34.39,34.44,34.38,34.42,6487.0,34.39,34.44,34.38,34.42,6487.0
2017-03-15 12:25:00,34.43,34.47,34.4,34.45,5474.0,34.43,34.47,34.4,34.45,5474.0
2017-03-15 12:30:00,34.45,34.48,34.37,34.47,12838.0,34.45,34.48,34.37,34.47,12838.0
2017-03-15 12:35:00,34.46,34.46,34.4,34.41,9375.0,34.46,34.46,34.4,34.41,9375.0
2017-03-15 12:40:00,34.43,34.45,34.41,34.43,24682.0,34.43,34.45,34.41,34.43,24682.0
2017-03-15 12:45:00,34.44,34.54,34.42,34.47,25435.0,34.44,34.54,34.42,34.47,25435.0
2017-03-15 12:50:00,34.48,34.55,34.47,34.54,21178.0,34.48,34.55,34.47,34.54,21178.0
2017-03-15 12:55:00,34.53,34.55,34.39,34.52,95404.0,34.53,34.55,34.39,34.52,95404.0
2017-03-15 13:00:00,34.51,34.67,34.5,34.65,69223.0,34.51,34.67,34.5,34.65,69223.0
2017-03-15 13:05:00,34.62,34.72,34.62,34.72,25888.0,34.62,34.72,34.62,34.72,25888.0
2017-03-15 13:10:00,34.71,34.73,34.52,34.55,16658.0,34.71,34.73,34.52,34.55,16658.0
2017-03-15 13:15:00,34.55,34.6,34.46,34.47,6787.0,34.55,34.6,34.46,34.47,6787.0
2017-03-15 13:20:00,34.48,34.6,34.48,34.59,33906.0,34.48,34.6,34.48,34.59,33906.0
2017-03-15 13:25:00,34.59,34.61,34.53,34.56,7906.0,34.59,34.61,34.53,34.56,7906.0
2017-03-15 13:30:00,34.59,34.6,34.51,34.6,31084.0,34.59,34.6,34.51,34.6,31084.0
2017-03-15 13:35:00,34.6,34.65,34.57,34.65,34452.0,34.6,34.65,34.57,34.65,34452.0
2017-03-15 13:40:00,34.65,34.71,34.59,34.67,43430.0,34.65,34.71,34.59,34.67,43430.0
2017-03-15 13:45:00,34.7,34.75,34.67,34.7,22367.0,34.7,34.75,34.67,34.7,22367.0
2017-03-15 13:50:00,34.71,34.75,34.66,34.66,60478.0,34.71,34.75,34.66,34.66,60478.0
2017-03-15 13:55:00,34.65,34.73,34.64,34.73,30446.0,34.65,34.73,34.64,34.73,30446.0
2017-03-15 14:00:00,34.8,34.89,34.72,34.82,36246.0,34.8,34.89,34.72,34.82,36246.0
2017-03-15 14:05:00,34.82,35.01,34.8,34.96,90258.0,34.82,35.01,34.8,34.96,90258.0
2017-03-15 14:10:00,34.97,35.09,34.75,34.76,60476.0,34.97,35.09,34.75,34.76,60476.0
2017-03-15 14:15:00,34.81,34.86,34.69,34.81,25903.0,34.81,34.86,34.69,34.81,25903.0
2017-03-15 14:20:00,34.85,34.85,34.7,34.75,36838.0,34.85,34.85,34.7,34.75,36838.0
2017-03-15 14:25:00,34.75,34.81,34.7,34.81,28799.0,34.75,34.81,34.7,34.81,28799.0
2017-03-15 14:30:00,34.82,34.84,34.64,34.64,25402.0,34.82,34.84,34.64,34.64,25402.0
2017-03-15 14:35:00,34.64,34.71,34.6,34.68,40224.0,34.64,34.71,34.6,34.68,40224.0
2017-03-15 14:40:00,34.7,34.9,34.59,34.9,34670.0,34.7,34.9,34.59,34.9,34670.0
2017-03-15 14:45:00,34.93,35.01,34.85,34.9,32385.0,34.93,35.01,34.85,34.9,32385.0
2017-03-15 14:50:00,34.9,34.92,34.84,34.91,29087.0,34.9,34.92,34.84,34.91,29087.0
2017-03-15 14:55:00,34.91,35.02,34.89,34.96,28631.0,34.91,35.02,34.89,34.96,28631.0
2017-03-15 15:00:00,34.97,35.04,34.96,35.04,14788.0,34.97,35.04,34.96,35.04,14788.0
2017-03-15 15:05:00,35.03,35.05,35.0,35.03,18390.0,35.03,35.05,35.0,35.03,18390.0
2017-03-15 15:10:00,35.04,35.1,35.03,35.05,24520.0,35.04,35.1,35.03,35.05,24520.0
2017-03-15 15:15:00,35.08,35.12,35.02,35.02,15688.0,35.08,35.12,35.02,35.02,15688.0
2017-03-15 15:20:00,35.04,35.08,35.0,35.06,11803.0,35.04,35.08,35.0,35.06,11803.0
2017-03-15 15:25:00,35.08,35.21,35.07,35.19,22585.0,35.08,35.21,35.07,35.19,22585.0
2017-03-15 15:30:00,35.2,35.31,35.15,35.31,20801.0,35.2,35.31,35.15,35.31,20801.0
2017-03-15 15:35:00,35.33,35.37,35.28,35.29,28657.0,35.33,35.37,35.28,35.29,28657.0
2017-03-15 15:40:00,35.29,35.3,35.25,35.26,29037.0,35.29,35.3,35.25,35.26,29037.0
2017-03-15 15:45:00,35.25,35.31,35.14,35.23,77880.0,35.25,35.31,35.14,35.23,77880.0
2017-03-15 15:50:00,35.24,35.3,35.21,35.25,56098.0,35.24,35.3,35.21,35.25,56098.0
2017-03-15 15:55:00,35.24,35.25,35.07,35.11,79823.0,35.24,35.25,35.07,35.11,79823.0
2017-03-16 09:30:00,35.23,35.73,35.16,35.68,26385.0,35.23,35.73,35.16,35.68,26385.0
2017-03-16 09:35:00,35.66,35.73,35.43,35.73,18620.0,35.66,35.73,35.43,35.73,18620.0
2017-03-16 09:40:00,35.73,36.12,35.66,35.92,69101.0,35.73,36.12,35.66,35.92,69101.0
2017-03-16 09:45:00,35.88,36.12,35.58,35.94,55531.0,35.88,36.12,35.58,35.94,55531.0
2017-03-16 09:50:00,35.98,36.0,35.85,35.94,39536.0,35.98,36.0,35.85,35.94,39536.0
2017-03-16 09:55:00,35.95,35.99,35.42,35.42,44335.0,35.95,35.99,35.42,35.42,44335.0
2017-03-16 10:00:00,35.48,35.76,35.41,35.67,16806.0,35.48,35.76,35.41,35.67,16806.0
2017-03-16 10:05:00,35.7,35.87,35.58,35.58,18363.0,35.7,35.87,35.58,35.58,18363.0
2017-03-16 10:10:00,35.57,35.8,35.53,35.8,36427.0,35.57,35.8,35.53,35.8,36427.0
2017-03-16 10:15:00,35.8,35.89,35.73,35.76,12778.0,35.8,35.89,35.73,35.76,12778.0
2017-03-16 10:20:00,35.74,35.96,35.74,35.91,16088.0,35.74,35.96,35.74,35.91,16088.0
2017-03-16 10:25:00,35.91,36.0,35.85,35.98,15903.0,35.91,36.0,35.85,35.98,15903.0
2017-03-16 10:30:00,35.99,36.1,35.88,35.88,51581.0,35.99,36.1,35.88,35.88,51581.0
2017-03-16 10:35:00,35.87,35.9,35.68,35.74,29655.0,35.87,35.9,35.68,35.74,29655.0
2017-03-16 10:40:00,35.73,35.73,35.58,35.59,15197.0,35.73,35.73,35.58,35.59,15197.0
2017-03-16 10:45:00,35.62,35.71,35.61,35.7,7686.0,35.62,35.71,35.61,35.7,7686.0
2017-03-16 10:50:00,35.69,35.77,35.62,35.64,41330.0,35.69,35.77,35.62,35.64,41330.0
2017-03-16 10:55:00,35.66,35.66,35.49,35.52,34970.0,35.66,35.66,35.49,35.52,34970.0
2017-03-16 11:00:00,35.52,35.6,35.52,35.6,15466.0,35.52,35.6,35.52,35.6,15466.0
2017-03-16 11:05:00,35.59,35.6,35.46,35.55,9300.0,35.59,35.6,35.46,35.55,9300.0
2017-03-16 11:10:00,35.56,35.73,35.53,35.73,9494.0,35.56,35.73,35.53,35.73,9494.0
2017-03-16 11:15:00,35.74,35.74,35.56,35.56,8154.0,35.74,35.74,35.56,35.56,8154.0
2017-03-16 11:20:00,35.56,35.57,35.47,35.48,30132.0,35.56,35.57,35.47,35.48,30132.0
2017-03-16 11:25:00,35.48,35.66,35.47,35.6,5000.0,35.48,35.66,35.47,35.6,5000.0
2017-03-16 11:30:00,35.61,35.76,35.61,35.69,9666.0,35.61,35.76,35.61,35.69,9666.0
2017-03-16 11:35:00,35.7,35.73,35.63,35.7,4750.0,35.7,35.73,35.63,35.7,4750.0
2017-03-16 11:40:00,35.67,35.68,35.55,35.57,12990.0,35.67,35.68,35.55,35.57,12990.0
2017-03-16 11:45:00,35.58,35.67,35.58,35.62,9687.0,35.58,35.67,35.58,35.62,9687.0
2017-03-16 11:50:00,35.61,35.68,35.53,35.57,45108.0,35.61,35.68,35.53,35.57,45108.0
2017-03-16 11:55:00,35.6,35.6,35.5,35.52,23928.0,35.6,35.6,35.5,35.52,23928.0
2017-03-16 12:00:00,35.53,35.54,35.42,35.54,19675.0,35.53,35.54,35.42,35.54,19675.0
2017-03-16 12:05:00,35.54,35.54,35.44,35.52,12206.0,35.54,35.54,35.44,35.52,12206.0
2017-03-16 12:10:00,35.52,35.53,35.48,35.49,2600.0,35.52,35.53,35.48,35.49,2600.0
2017-03-16 12:15:00,35.52,35.56,35.51,35.56,2600.0,35.52,35.56,35.51,35.56,2600.0
2017-03-16 12:20:00,35.57,35.57,35.52,35.54,1800.0,35.57,35.57,35.52,35.54,1800.0
2017-03-16 12:25:00,35.52,35.56,35.44,35.51,8198.0,35.52,35.56,35.44,35.51,8198.0
2017-03-16 12:30:00,35.53,35.54,35.49,35.49,4539.0,35.53,35.54,35.49,35.49,4539.0
2017-03-16 12:35:00,35.52,35.54,35.5,35.5,7690.0,35.52,35.54,35.5,35.5,7690.0
2017-03-16 12:40:00,35.52,35.56,35.52,35.55,7121.0,35.52,35.56,35.52,35.55,7121.0
2017-03-16 12:45:00,35.55,35.6,35.55,35.59,5251.0,35.55,35.6,35.55,35.59,5251.0
2017-03-16 12:50:00,35.58,35.6,35.55,35.58,9739.0,35.58,35.6,35.55,35.58,9739.0
2017-03-16 12:55:00,35.59,35.65,35.57,35.61,7682.0,35.59,35.65,35.57,35.61,7682.0
2017-03-16 13:00:00,35.61,35.69,35.59,35.67,8958.0,35.61,35.69,35.59,35.67,8958.0
2017-03-16 13:05:00,35.69,35.7,35.62,35.62,15044.0,35.69,35.7,35.62,35.62,15044.0
2017-03-16 13:10:00,35.62,35.7,35.62,35.7,33229.0,35.62,35.7,35.62,35.7,33229.0
2017-03-16 13:15:00,35.7,35.72,35.67,35.72,6821.0,35.7,35.72,35.67,35.72,6821.0
2017-03-16 13:20:00,35.74,35.78,35.73,35.75,4960.0,35.74,35.78,35.73,35.75,4960.0
2017-03-16 13:25:00,35.76,35.79,35.73,35.73,8101.0,35.76,35.79,35.73,35.73,8101.0
2017-03-16 13:30:00,35.74,35.78,35.74,35.77,5508.0,35.74,35.78,35.74,35.77,5508.0
2017-03-16 13:35:00,35.76,35.77,35.73,35.75,5450.0,35.76,35.77,35.73,35.75,5450.0
2017-03-16 13:40:00,35.73,35.77,35.71,35.74,16100.0,35.73,35.77,35.71,35.74,16100.0
2017-03-16 13:45:00,35.73,35.8,35.73,35.79,4700.0,35.73,35.8,35.73,35.79,4700.0
2017-03-16 13:50:00,35.79,35.82,35.78,35.79,2900.0,35.79,35.82,35.78,35.79,2900.0
2017-03-16 13:55:00,35.79,35.83,35.75,35.82,9556.0,35.79,35.83,35.75,35.82,9556.0
2017-03-16 14:00:00,35.83,35.86,35.78,35.86,15300.0,35.83,35.86,35.78,35.86,15300.0
2017-03-16 14:05:00,35.89,36.0,35.89,36.0,37217.0,35.89,36.0,35.89,36.0,37217.0
2017-03-16 14:10:00,36.0,36.05,35.99,36.03,16237.0,36.0,36.05,35.99,36.03,16237.0
2017-03-16 14:15:00,36.04,36.1,36.04,36.08,9853.0,36.04,36.1,36.04,36.08,9853.0
2017-03-16 14:20:00,36.1,36.11,36.07,36.08,7174.0,36.1,36.11,36.07,36.08,7174.0
2017-03-16 14:25:00,36.08,36.12,36.07,36.09,7495.0,36.08,36.12,36.07,36.09,7495.0
2017-03-16 14:30:00,36.08,36.13,36.07,36.12,18532.0,36.08,36.13,36.07,36.12,18532.0
2017-03-16 14:35:00,36.12,36.25,36.11,36.22,19195.0,36.12,36.25,36.11,36.22,19195.0
2017-03-16 14:40:00,36.22,36.29,36.13,36.24,57639.0,36.22,36.29,36.13,36.24,57639.0
2017-03-16 14:45:00,36.25,36.35,36.21,36.35,29287.0,36.25,36.35,36.21,36.35,29287.0
2017-03-16 14:50:00,36.29,36.3,36.22,36.23,10978.0,36.29,36.3,36.22,36.23,10978.0
2017-03-16 14:55:00,36.26,36.28,36.19,36.19,9185.0,36.26,36.28,36.19,36.19,9185.0
2017-03-16 15:00:00,36.18,36.28,36.15,36.28,14097.0,36.18,36.28,36.15,36.28,14097.0
2017-03-16 15:05:00,36.29,36.31,36.26,36.3,22744.0,36.29,36.31,36.26,36.3,22744.0
2017-03-16 15:10:00,36.3,36.39,36.29,36.38,25719.0,36.3,36.39,36.29,36.38,25719.0
2017-03-16 15:15:00,36.38,36.38,36.31,36.34,21818.0,36.38,36.38,36.31,36.34,21818.0
2017-03-16 15:20:00,36.35,36.4,36.31,36.39,17337.0,36.35,36.4,36.31,36.39,17337.0
2017-03-16 15:25:00,36.4,36.4,36.3,36.31,15870.0,36.4,36.4,36.3,36.31,15870.0
2017-03-16 15:30:00,36.31,36.33,36.28,36.32,24508.0,36.31,36.33,36.28,36.32,24508.0
2017-03-16 15:35:00,36.32,36.33,36.24,36.29,34385.0,36.32,36.33,36.24,36.29,34385.0
2017-03-16 15:40:00,36.29,36.35,36.28,36.3,40542.0,36.29,36.35,36.28,36.3,40542.0
2017-03-16 15:45:00,36.3,36.33,36.28,36.3,46647.0,36.3,36.33,36.28,36.3,46647.0
2017-03-16 15:50:00,36.3,36.3,36.18,36.21,39123.0,36.3,36.3,36.18,36.21,39123.0
2017-03-16 15:55:00,36.19,36.22,36.14,36.18,63454.0,36.19,36.22,36.14,36.18,63454.0
2017-03-17 09:30:00,36.26,36.48,36.15,36.15,79913.0,36.26,36.48,36.15,36.15,79913.0
2017-03-17 09:35:00,36.13,36.16,35.88,36.04,7739.0,36.13,36.16,35.88,36.04,7739.0
2017-03-17 09:40:00,35.87,36.03,35.79,35.95,4123.0,35.87,36.03,35.79,35.95,4123.0
2017-03-17 09:45:00,35.95,36.06,35.89,35.95,3885.0,35.95,36.06,35.89,35.95,3885.0
2017-03-17 09:50:00,35.92,36.02,35.65,35.65,17873.0,35.92,36.02,35.65,35.65,17873.0
2017-03-17 09:55:00,35.67,35.79,35.61,35.67,11243.0,35.67,35.79,35.61,35.67,11243.0
2017-03-17 10:00:00,35.61,35.69,35.53,35.53,10533.0,35.61,35.69,35.53,35.53,10533.0
2017-03-17 10:05:00,35.59,35.64,35.53,35.64,6770.0,35.59,35.64,35.53,35.64,6770.0
2017-03-17 10:10:00,35.65,35.77,35.59,35.75,9350.0,35.65,35.77,35.59,35.75,9350.0
2017-03-17 10:15:00,35.75,35.8,35.61,35.79,8407.0,35.75,35.8,35.61,35.79,8407.0
2017-03-17 10:20:00,35.77,35.78,35.66,35.77,7647.0,35.77,35.78,35.66,35.77,7647.0
2017-03-17 10:25:00,35.75,35.81,35.71,35.77,10348.0,35.75,35.81,35.71,35.77,10348.0
2017-03-17 10:30:00,35.74,35.78,35.66,35.74,10528.0,35.74,35.78,35.66,35.74,10528.0
2017-03-17 10:35:00,35.7,35.77,35.68,35.76,11054.0,35.7,35.77,35.68,35.76,11054.0
2017-03-17 10:40:00,35.77,35.78,35.56,35.58,15934.0,35.77,35.78,35.56,35.58,15934.0
2017-03-17 10:45:00,35.6,35.65,35.57,35.58,19718.0,35.6,35.65,35.57,35.58,19718.0
2017-03-17 10:50:00,35.57,35.73,35.56,35.64,15000.0,35.57,35.73,35.56,35.64,15000.0
2017-03-17 10:55:00,35.64,35.66,35.51,35.57,18400.0,35.64,35.66,35.51,35.57,18400.0
2017-03-17 11:00:00,35.58,35.58,35.43,35.44,19874.0,35.58,35.58,35.43,35.44,19874.0
2017-03-17 11:05:00,35.42,35.54,35.39,35.39,21100.0,35.42,35.54,35.39,35.39,21100.0
2017-03-17 11:10:00,35.39,35.61,35.39,35.56,14598.0,35.39,35.61,35.39,35.56,14598.0
2017-03-17 11:15:00,35.64,35.81,35.63,35.77,12763.0,35.64,35.81,35.63,35.77,12763.0
2017-03-17 11:20:00,35.77,35.77,35.61,35.62,9600.0,35.77,35.77,35.61,35.62,9600.0
2017-03-17 11:25:00,35.62,35.75,35.62,35.75,6210.0,35.62,35.75,35.62,35.75,6210.0
2017-03-17 11:30:00,35.74,35.77,35.64,35.64,35436.0,35.74,35.77,35.64,35.64,35436.0
2017-03-17 11:35:00,35.65,35.67,35.5,35.61,49920.0,35.65,35.67,35.5,35.61,49920.0
2017-03-17 11:40:00,35.63,35.74,35.63,35.74,8500.0,35.63,35.74,35.63,35.74,8500.0
2017-03-17 11:45:00,35.72,35.8,35.72,35.75,5085.0,35.72,35.8,35.72,35.75,5085.0
2017-03-17 11:50:00,35.7,35.81,35.7,35.81,2668.0,35.7,35.81,35.7,35.81,2668.0
2017-03-17 11:55:00,35.8,35.85,35.76,35.76,3700.0,35.8,35.85,35.76,35.76,3700.0
2017-03-17 12:00:00,35.77,35.92,35.77,35.88,3275.0,35.77,35.92,35.77,35.88,3275.0
2017-03-17 12:05:00,35.91,36.06,35.89,36.06,6036.0,35.91,36.06,35.89,36.06,6036.0
2017-03-17 12:10:00,36.04,36.04,35.93,35.97,5200.0,36.04,36.04,35.93,35.97,5200.0
2017-03-17 12:15:00,35.99,35.99,35.95,35.97,1300.0,35.99,35.99,35.95,35.97,1300.0
2017-03-17 12:20:00,35.94,36.02,35.93,36.02,4766.0,35.94,36.02,35.93,36.02,4766.0
2017-03-17 12:25:00,35.98,36.13,35.98,36.13,6259.0,35.98,36.13,35.98,36.13,6259.0
2017-03-17 12:30:00,36.13,36.16,36.09,36.11,4473.0,36.13,36.16,36.09,36.11,4473.0
2017-03-17 12:35:00,36.13,36.14,35.96,35.99,7717.0,36.13,36.14,35.96,35.99,7717.0
2017-03-17 12:40:00,36.0,36.08,36.0,36.07,14858.0,36.0,36.08,36.0,36.07,14858.0
2017-03-17 12:45:00,36.07,36.07,35.98,35.98,12267.0,36.07,36.07,35.98,35.98,12267.0
2017-03-17 12:50:00,36.01,36.02,35.92,35.96,12348.0,36.01,36.02,35.92,35.96,12348.0
2017-03-17 12:55:00,35.96,36.04,35.95,36.04,5642.0,35.96,36.04,35.95,36.04,5642.0
2017-03-17 13:00:00,36.02,36.07,35.98,36.0,4849.0,36.02,36.07,35.98,36.0,4849.0
2017-03-17 13:05:00,36.0,36.0,35.93,35.98,8104.0,36.0,36.0,35.93,35.98,8104.0
2017-03-17 13:10:00,35.98,36.03,35.98,35.99,2122.0,35.98,36.03,35.98,35.99,2122.0
2017-03-17 13:15:00,36.0,36.05,35.99,35.99,2100.0,36.0,36.05,35.99,35.99,2100.0
2017-03-17 13:20:00,36.04,36.05,35.98,36.04,4099.0,36.04,36.05,35.98,36.04,4099.0
2017-03-17 13:25:00,36.04,36.07,36.03,36.05,3851.0,36.04,36.07,36.03,36.05,3851.0
2017-03-17 13:30:00,36.05,36.08,36.02,36.06,5957.0,36.05,36.08,36.02,36.06,5957.0
2017-03-17 13:35:00,36.04,36.11,36.01,36.06,15305.0,36.04,36.11,36.01,36.06,15305.0
2017-03-17 13:40:00,36.07,36.14,36.06,36.07,26666.0,36.07,36.14,36.06,36.07,26666.0
2017-03-17 13:45:00,36.09,36.13,36.06,36.08,22835.0,36.09,36.13,36.06,36.08,22835.0
2017-03-17 13:50:00,36.08,36.18,36.05,36.09,23121.0,36.08,36.18,36.05,36.09,23121.0
2017-03-17 13:55:00,36.09,36.1,36.06,36.1,12787.0,36.09,36.1,36.06,36.1,12787.0
2017-03-17 14:00:00,36.11,36.25,36.11,36.22,14023.0,36.11,36.25,36.11,36.22,14023.0
2017-03-17 14:05:00,36.23,36.35,36.22,36.23,17301.0,36.23,36.35,36.22,36.23,17301.0
2017-03-17 14:10:00,36.21,36.21,36.18,36.2,2700.0,36.21,36.21,36.18,36.2,2700.0
2017-03-17 14:15:00,36.21,36.26,36.21,36.23,5068.0,36.21,36.26,36.21,36.23,5068.0
2017-03-17 14:20:00,36.23,36.23,36.14,36.14,9423.0,36.23,36.23,36.14,36.14,9423.0
2017-03-17 14:25:00,36.14,36.17,36.14,36.15,14620.0,36.14,36.17,36.14,36.15,14620.0
2017-03-17 14:30:00,36.17,36.23,36.17,36.23,17917.0,36.17,36.23,36.17,36.23,17917.0
2017-03-17 14:35:00,36.24,36.28,36.2,36.2,6711.0,36.24,36.28,36.2,36.2,6711.0
2017-03-17 14:40:00,36.2,36.23,36.17,36.19,6021.0,36.2,36.23,36.17,36.19,6021.0
2017-03-17 14:45:00,36.2,36.26,36.2,36.26,3413.0,36.2,36.26,36.2,36.26,3413.0
2017-03-17 14:50:00,36.27,36.34,36.27,36.27,3355.0,36.27,36.34,36.27,36.27,3355.0
2017-03-17 14:55:00,36.26,36.29,36.23,36.28,12148.0,36.26,36.29,36.23,36.28,12148.0
2017-03-17 15:00:00,36.3,36.3,36.26,36.27,4381.0,36.3,36.3,36.26,36.27,4381.0
2017-03-17 15:05:00,36.29,36.32,36.29,36.29,3708.0,36.29,36.32,36.29,36.29,3708.0
2017-03-17 15:10:00,36.27,36.28,36.23,36.23,5509.0,36.27,36.28,36.23,36.23,5509.0
2017-03-17 15:15:00,36.23,36.28,36.23,36.26,13228.0,36.23,36.28,36.23,36.26,13228.0
2017-03-17 15:20:00,36.25,36.26,36.23,36.24,8114.0,36.25,36.26,36.23,36.24,8114.0
2017-03-17 15:25:00,36.25,36.27,36.24,36.25,7489.0,36.25,36.27,36.24,36.25,7489.0
2017-03-17 15:30:00,36.24,36.27,36.23,36.25,11526.0,36.24,36.27,36.23,36.25,11526.0
2017-03-17 15:35:00,36.25,36.32,36.22,36.29,28765.0,36.25,36.32,36.22,36.29,28765.0
2017-03-17 15:40:00,36.31,36.31,36.24,36.27,15343.0,36.31,36.31,36.24,36.27,15343.0
2017-03-17 15:45:00,36.29,36.4,36.24,36.36,32727.0,36.29,36.4,36.24,36.36,32727.0
2017-03-17 15:50:00,36.37,36.49,36.37,36.44,32222.0,36.37,36.49,36.37,36.44,32222.0
2017-03-17 15:55:00,36.45,36.49,36.29,36.29,57070.0,36.45,36.49,36.29,36.29,57070.0
2017-03-20 09:30:00,36.08,36.27,35.5,35.93,11023.0,36.08,36.27,35.5,35.93,11023.0
2017-03-20 09:35:00,35.88,35.91,35.54,35.8,6429.0,35.88,35.91,35.54,35.8,6429.0
2017-03-20 09:40:00,35.79,35.84,35.57,35.6,12167.0,35.79,35.84,35.57,35.6,12167.0
2017-03-20 09:45:00,35.57,35.63,35.45,35.47,6674.0,35.57,35.63,35.45,35.47,6674.0
2017-03-20 09:50:00,35.48,35.71,35.4,35.71,10646.0,35.48,35.71,35.4,35.71,10646.0
2017-03-20 09:55:00,35.71,35.82,35.51,35.58,71050.0,35.71,35.82,35.51,35.58,71050.0
2017-03-20 10:00:00,35.57,35.87,35.57,35.73,6611.0,35.57,35.87,35.57,35.73,6611.0
2017-03-20 10:05:00,35.73,35.82,35.72,35.73,13400.0,35.73,35.82,35.72,35.73,13400.0
2017-03-20 10:10:00,35.69,35.71,35.58,35.71,7400.0,35.69,35.71,35.58,35.71,7400.0
2017-03-20 10:15:00,35.74,35.79,35.61,35.66,10000.0,35.74,35.79,35.61,35.66,10000.0
2017-03-20 10:20:00,35.67,35.75,35.66,35.7,6500.0,35.67,35.75,35.66,35.7,6500.0
2017-03-20 10:25:00,35.7,35.83,35.7,35.76,13710.0,35.7,35.83,35.7,35.76,13710.0
2017-03-20 10:30:00,35.76,35.76,35.56,35.56,5600.0,35.76,35.76,35.56,35.56,5600.0
2017-03-20 10:35:00,35.58,35.72,35.58,35.71,14973.0,35.58,35.72,35.58,35.71,14973.0
2017-03-20 10:40:00,35.76,35.88,35.73,35.84,11801.0,35.76,35.88,35.73,35.84,11801.0
2017-03-20 10:45:00,35.84,35.94,35.81,35.94,18693.0,35.84,35.94,35.81,35.94,18693.0
2017-03-20 10:50:00,35.94,36.03,35.86,35.95,16590.0,35.94,36.03,35.86,35.95,16590.0
2017-03-20 10:55:00,35.94,36.02,35.91,35.95,13894.0,35.94,36.02,35.91,35.95,13894.0
2017-03-20 11:00:00,36.0,36.08,35.98,36.0,10591.0,36.0,36.08,35.98,36.0,10591.0
2017-03-20 11:05:00,36.0,36.12,35.97,36.12,13453.0,36.0,36.12,35.97,36.12,13453.0
2017-03-20 11:10:00,36.14,36.14,35.99,36.0,11622.0,36.14,36.14,35.99,36.0,11622.0
2017-03-20 11:15:00,36.03,36.19,36.03,36.17,12750.0,36.03,36.19,36.03,36.17,12750.0
2017-03-20 11:20:00,36.17,36.18,36.08,36.08,8039.0,36.17,36.18,36.08,36.08,8039.0
2017-03-20 11:25:00,36.1,36.15,35.95,35.96,6258.0,36.1,36.15,35.95,35.96,6258.0
2017-03-20 11:30:00,35.97,36.06,35.88,36.06,7989.0,35.97,36.06,35.88,36.06,7989.0
2017-03-20 11:35:00,36.08,36.12,36.01,36.06,8839.0,36.08,36.12,36.01,36.06,8839.0
2017-03-20 11:40:00,36.08,36.14,36.0,36.06,8500.0,36.08,36.14,36.0,36.06,8500.0
2017-03-20 11:45:00,36.06,36.1,36.03,36.1,7427.0,36.06,36.1,36.03,36.1,7427.0
2017-03-20 11:50:00,36.13,36.25,36.13,36.2,7738.0,36.13,36.25,36.13,36.2,7738.0
2017-03-20 11:55:00,36.23,36.23,36.18,36.18,13000.0,36.23,36.23,36.18,36.18,13000.0
2017-03-20 12:00:00,36.19,36.2,36.12,36.15,7644.0,36.19,36.2,36.12,36.15,7644.0
2017-03-20 12:05:00,36.16,36.16,35.99,35.99,4790.0,36.16,36.16,35.99,35.99,4790.0
2017-03-20 12:10:00,36.01,36.04,35.97,35.97,8010.0,36.01,36.04,35.97,35.97,8010.0
2017-03-20 12:15:00,35.97,36.0,35.89,35.97,10142.0,35.97,36.0,35.89,35.97,10142.0
2017-03-20 12:20:00,35.96,35.96,35.8,35.85,20602.0,35.96,35.96,35.8,35.85,20602.0
2017-03-20 12:25:00,35.86,35.86,35.75,35.78,3900.0,35.86,35.86,35.75,35.78,3900.0
2017-03-20 12:30:00,35.79,35.81,35.72,35.76,9086.0,35.79,35.81,35.72,35.76,9086.0
2017-03-20 12:35:00,35.75,35.75,35.62,35.71,15181.0,35.75,35.75,35.62,35.71,15181.0
2017-03-20 12:40:00,35.74,35.86,35.74,35.86,6942.0,35.74,35.86,35.74,35.86,6942.0
2017-03-20 12:45:00,35.9,35.92,35.85,35.85,11749.0,35.9,35.92,35.85,35.85,11749.0
2017-03-20 12:50:00,35.86,35.9,35.82,35.87,4700.0,35.86,35.9,35.82,35.87,4700.0
2017-03-20 12:55:00,35.88,35.92,35.86,35.92,9021.0,35.88,35.92,35.86,35.92,9021.0
2017-03-20 13:00:00,35.92,35.96,35.9,35.9,7035.0,35.92,35.96,35.9,35.9,7035.0
2017-03-20 13:05:00,35.9,35.97,35.9,35.93,9035.0,35.9,35.97,35.9,35.93,9035.0
2017-03-20 13:10:00,35.93,36.08,35.92,36.06,25078.0,35.93,36.08,35.92,36.06,25078.0
2017-03-20 13:15:00,36.08,36.08,35.98,36.02,7658.0,36.08,36.08,35.98,36.02,7658.0
2017-03-20 13:20:00,36.01,36.01,35.95,35.97,9563.0,36.01,36.01,35.95,35.97,9563.0
2017-03-20 13:25:00,35.96,35.97,35.92,35.96,7011.0,35.96,35.97,35.92,35.96,7011.0
2017-03-20 13:30:00,35.96,35.96,35.9,35.9,6800.0,35.96,35.96,35.9,35.9,6800.0
2017-03-20 13:35:00,35.91,35.91,35.78,35.78,15516.0,35.91,35.91,35.78,35.78,15516.0
2017-03-20 13:40:00,35.8,35.81,35.68,35.71,9624.0,35.8,35.81,35.68,35.71,9624.0
2017-03-20 13:45:00,35.71,35.72,35.65,35.72,9145.0,35.71,35.72,35.65,35.72,9145.0
2017-03-20 13:50:00,35.72,35.72,35.66,35.68,10581.0,35.72,35.72,35.66,35.68,10581.0
2017-03-20 13:55:00,35.72,35.82,35.72,35.82,8663.0,35.72,35.82,35.72,35.82,8663.0
2017-03-20 14:00:00,35.82,35.87,35.78,35.82,8078.0,35.82,35.87,35.78,35.82,8078.0
2017-03-20 14:05:00,35.83,35.83,35.77,35.8,9349.0,35.83,35.83,35.77,35.8,9349.0
2017-03-20 14:10:00,35.82,35.86,35.8,35.85,15412.0,35.82,35.86,35.8,35.85,15412.0
2017-03-20 14:15:00,35.86,35.92,35.86,35.92,9459.0,35.86,35.92,35.86,35.92,9459.0
2017-03-20 14:20:00,35.92,35.92,35.85,35.88,9749.0,35.92,35.92,35.85,35.88,9749.0
2017-03-20 14:25:00,35.88,35.92,35.85,35.86,12791.0,35.88,35.92,35.85,35.86,12791.0
2017-03-20 14:30:00,35.86,35.94,35.83,35.92,13485.0,35.86,35.94,35.83,35.92,13485.0
2017-03-20 14:35:00,35.93,35.93,35.81,35.82,16387.0,35.93,35.93,35.81,35.82,16387.0
2017-03-20 14:40:00,35.82,35.85,35.79,35.83,12980.0,35.82,35.85,35.79,35.83,12980.0
2017-03-20 14:45:00,35.82,35.84,35.81,35.83,11896.0,35.82,35.84,35.81,35.83,11896.0
2017-03-20 14:50:00,35.83,35.88,35.8,35.87,19700.0,35.83,35.88,35.8,35.87,19700.0
2017-03-20 14:55:00,35.86,35.87,35.85,35.86,9268.0,35.86,35.87,35.85,35.86,9268.0
2017-03-20 15:00:00,35.86,35.87,35.83,35.83,20906.0,35.86,35.87,35.83,35.83,20906.0
2017-03-20 15:05:00,35.81,35.87,35.78,35.82,18425.0,35.81,35.87,35.78,35.82,18425.0
2017-03-20 15:10:00,35.83,35.87,35.75,35.76,31578.0,35.83,35.87,35.75,35.76,31578.0
2017-03-20 15:15:00,35.76,35.76,35.57,35.57,25991.0,35.76,35.76,35.57,35.57,25991.0
2017-03-20 15:20:00,35.58,35.68,35.55,35.66,26026.0,35.58,35.68,35.55,35.66,26026.0
2017-03-20 15:25:00,35.65,35.69,35.63,35.65,17375.0,35.65,35.69,35.63,35.65,17375.0
2017-03-20 15:30:00,35.66,35.77,35.66,35.77,18331.0,35.66,35.77,35.66,35.77,18331.0
2017-03-20 15:35:00,35.77,35.84,35.77,35.81,29044.0,35.77,35.84,35.77,35.81,29044.0
2017-03-20 15:40:00,35.83,35.92,35.83,35.91,31984.0,35.83,35.92,35.83,35.91,31984.0
2017-03-20 15:45:00,35.91,35.91,35.85,35.87,27845.0,35.91,35.91,35.85,35.87,27845.0
2017-03-20 15:50:00,35.86,35.87,35.8,35.8,30936.0,35.86,35.87,35.8,35.8,30936.0
2017-03-20 15:55:00,35.8,35.88,35.78,35.8,56814.0,35.8,35.88,35.78,35.8,56814.0
2017-03-21 09:30:00,35.72,36.0,35.4,35.56,9694.0,35.72,36.0,35.4,35.56,9694.0
2017-03-21 09:35:00,35.58,36.0,35.3,35.98,17532.0,35.58,36.0,35.3,35.98,17532.0
2017-03-21 09:40:00,36.0,36.07,35.9,36.0,19865.0,36.0,36.07,35.9,36.0,19865.0
2017-03-21 09:45:00,36.0,36.31,36.0,36.3,17488.0,36.0,36.31,36.0,36.3,17488.0
2017-03-21 09:50:00,36.25,36.28,35.89,35.89,67001.0,36.25,36.28,35.89,35.89,67001.0
2017-03-21 09:55:00,35.97,36.1,35.95,35.97,9786.0,35.97,36.1,35.95,35.97,9786.0
2017-03-21 10:00:00,36.01,36.05,35.74,35.76,13487.0,36.01,36.05,35.74,35.76,13487.0
2017-03-21 10:05:00,35.77,35.77,35.55,35.6,38400.0,35.77,35.77,35.55,35.6,38400.0
2017-03-21 10:10:00,35.56,35.64,35.26,35.27,22323.0,35.56,35.64,35.26,35.27,22323.0
2017-03-21 10:15:00,35.28,35.48,35.25,35.46,11244.0,35.28,35.48,35.25,35.46,11244.0
2017-03-21 10:20:00,35.46,35.5,35.32,35.5,12545.0,35.46,35.5,35.32,35.5,12545.0
2017-03-21 10:25:00,35.5,35.56,35.26,35.33,40633.0,35.5,35.56,35.26,35.33,40633.0
2017-03-21 10:30:00,35.32,35.52,35.29,35.49,8194.0,35.32,35.52,35.29,35.49,8194.0
2017-03-21 10:35:00,35.49,35.59,35.39,35.59,9939.0,35.49,35.59,35.39,35.59,9939.0
2017-03-21 10:40:00,35.6,35.64,35.33,35.34,18999.0,35.6,35.64,35.33,35.34,18999.0
2017-03-21 10:45:00,35.34,35.44,35.34,35.36,17018.0,35.34,35.44,35.34,35.36,17018.0
2017-03-21 10:50:00,35.36,35.43,35.27,35.29,18661.0,35.36,35.43,35.27,35.29,18661.0
2017-03-21 10:55:00,35.29,35.42,35.24,35.39,14368.0,35.29,35.42,35.24,35.39,14368.0
2017-03-21 11:00:00,35.39,35.39,35.26,35.33,14664.0,35.39,35.39,35.26,35.33,14664.0
2017-03-21 11:05:00,35.33,35.47,35.26,35.34,14902.0,35.33,35.47,35.26,35.34,14902.0
2017-03-21 11:10:00,35.37,35.43,35.1,35.1,20713.0,35.37,35.43,35.1,35.1,20713.0
2017-03-21 11:15:00,35.07,35.1,34.82,34.96,17969.0,35.07,35.1,34.82,34.96,17969.0
2017-03-21 11:20:00,34.93,35.16,34.9,35.15,28798.0,34.93,35.16,34.9,35.15,28798.0
2017-03-21 11:25:00,35.15,35.15,34.85,35.05,61009.0,35.15,35.15,34.85,35.05,61009.0
2017-03-21 11:30:00,35.01,35.01,34.75,34.81,38755.0,35.01,35.01,34.75,34.81,38755.0
2017-03-21 11:35:00,34.84,34.88,34.62,34.62,45481.0,34.84,34.88,34.62,34.62,45481.0
2017-03-21 11:40:00,34.65,34.83,34.61,34.8,13824.0,34.65,34.83,34.61,34.8,13824.0
2017-03-21 11:45:00,34.81,35.06,34.71,35.06,21260.0,34.81,35.06,34.71,35.06,21260.0
2017-03-21 11:50:00,35.07,35.17,35.02,35.07,34758.0,35.07,35.17,35.02,35.07,34758.0
2017-03-21 11:55:00,35.05,35.19,34.96,35.19,11940.0,35.05,35.19,34.96,35.19,11940.0
2017-03-21 12:00:00,35.17,35.31,35.17,35.29,15926.0,35.17,35.31,35.17,35.29,15926.0
2017-03-21 12:05:00,35.31,35.33,35.28,35.33,11823.0,35.31,35.33,35.28,35.33,11823.0
2017-03-21 12:10:00,35.33,35.4,35.29,35.4,13450.0,35.33,35.4,35.29,35.4,13450.0
2017-03-21 12:15:00,35.45,35.53,35.3,35.44,19374.0,35.45,35.53,35.3,35.44,19374.0
2017-03-21 12:20:00,35.45,35.48,35.3,35.41,27369.0,35.45,35.48,35.3,35.41,27369.0
2017-03-21 12:25:00,35.38,35.43,35.32,35.39,8268.0,35.38,35.43,35.32,35.39,8268.0
2017-03-21 12:30:00,35.38,35.53,35.37,35.45,4600.0,35.38,35.53,35.37,35.45,4600.0
2017-03-21 12:35:00,35.44,35.46,35.36,35.45,10932.0,35.44,35.46,35.36,35.45,10932.0
2017-03-21 12:40:00,35.45,35.52,35.42,35.49,12177.0,35.45,35.52,35.42,35.49,12177.0
2017-03-21 12:45:00,35.49,35.49,35.32,35.37,17401.0,35.49,35.49,35.32,35.37,17401.0
2017-03-21 12:50:00,35.36,35.45,35.32,35.39,10295.0,35.36,35.45,35.32,35.39,10295.0
2017-03-21 12:55:00,35.39,35.49,35.38,35.4,7902.0,35.39,35.49,35.38,35.4,7902.0
2017-03-21 13:00:00,35.39,35.51,35.39,35.43,6584.0,35.39,35.51,35.39,35.43,6584.0
2017-03-21 13:05:00,35.45,35.48,35.39,35.44,8758.0,35.45,35.48,35.39,35.44,8758.0
2017-03-21 13:10:00,35.44,35.51,35.36,35.41,13366.0,35.44,35.51,35.36,35.41,13366.0
2017-03-21 13:15:00,35.41,35.48,35.39,35.47,13190.0,35.41,35.48,35.39,35.47,13190.0
2017-03-21 13:20:00,35.47,35.54,35.42,35.44,6200.0,35.47,35.54,35.42,35.44,6200.0
2017-03-21 13:25:00,35.44,35.52,35.42,35.42,8494.0,35.44,35.52,35.42,35.42,8494.0
2017-03-21 13:30:00,35.52,35.59,35.45,35.46,5413.0,35.52,35.59,35.45,35.46,5413.0
2017-03-21 13:35:00,35.46,35.5,35.39,35.41,7700.0,35.46,35.5,35.39,35.41,7700.0
2017-03-21 13:40:00,35.41,35.57,35.41,35.49,5194.0,35.41,35.57,35.41,35.49,5194.0
2017-03-21 13:45:00,35.5,35.6,35.44,35.45,7354.0,35.5,35.6,35.44,35.45,7354.0
2017-03-21 13:50:00,35.47,35.56,35.47,35.49,5754.0,35.47,35.56,35.47,35.49,5754.0
2017-03-21 13:55:00,35.51,35.54,35.47,35.47,4972.0,35.51,35.54,35.47,35.47,4972.0
2017-03-21 14:00:00,35.48,35.52,35.45,35.47,18070.0,35.48,35.52,35.45,35.47,18070.0
2017-03-21 14:05:00,35.45,35.49,35.4,35.43,6816.0,35.45,35.49,35.4,35.43,6816.0
2017-03-21 14:10:00,35.45,35.53,35.41,35.43,8950.0,35.45,35.53,35.41,35.43,8950.0
2017-03-21 14:15:00,35.45,35.52,35.43,35.48,19174.0,35.45,35.52,35.43,35.48,19174.0
2017-03-21 14:20:00,35.5,35.5,35.36,35.37,14704.0,35.5,35.5,35.36,35.37,14704.0
2017-03-21 14:25:00,35.39,35.5,35.37,35.49,10262.0,35.39,35.5,35.37,35.49,10262.0
2017-03-21 14:30:00,35.52,35.72,35.52,35.67,11789.0,35.52,35.72,35.52,35.67,11789.0
2017-03-21 14:35:00,35.68,35.69,35.59,35.62,8288.0,35.68,35.69,35.59,35.62,8288.0
2017-03-21 14:40:00,35.63,35.72,35.61,35.65,10306.0,35.63,35.72,35.61,35.65,10306.0
2017-03-21 14:45:00,35.65,35.67,35.6,35.64,8712.0,35.65,35.67,35.6,35.64,8712.0
2017-03-21 14:50:00,35.66,35.66,35.46,35.52,18716.0,35.66,35.66,35.46,35.52,18716.0
2017-03-21 14:55:00,35.55,35.59,35.5,35.53,14216.0,35.55,35.59,35.5,35.53,14216.0
2017-03-21 15:00:00,35.49,35.58,35.49,35.52,31194.0,35.49,35.58,35.49,35.52,31194.0
2017-03-21 15:05:00,35.51,35.55,35.49,35.53,15113.0,35.51,35.55,35.49,35.53,15113.0
2017-03-21 15:10:00,35.56,35.59,35.5,35.58,9469.0,35.56,35.59,35.5,35.58,9469.0
2017-03-21 15:15:00,35.56,35.71,35.56,35.62,17498.0,35.56,35.71,35.56,35.62,17498.0
2017-03-21 15:20:00,35.62,35.74,35.62,35.71,9837.0,35.62,35.74,35.62,35.71,9837.0
2017-03-21 15:25:00,35.73,35.78,35.69,35.74,17700.0,35.73,35.78,35.69,35.74,17700.0
2017-03-21 15:30:00,35.74,35.79,35.7,35.74,17947.0,35.74,35.79,35.7,35.74,17947.0
2017-03-21 15:35:00,35.77,35.79,35.56,35.59,73164.0,35.77,35.79,35.56,35.59,73164.0
2017-03-21 15:40:00,35.59,35.59,35.44,35.51,29963.0,35.59,35.59,35.44,35.51,29963.0
2017-03-21 15:45:00,35.52,35.57,35.44,35.49,40270.0,35.52,35.57,35.44,35.49,40270.0
2017-03-21 15:50:00,35.48,35.48,35.22,35.3,31550.0,35.48,35.48,35.22,35.3,31550.0
2017-03-21 15:55:00,35.29,35.3,35.22,35.25,98289.0,35.29,35.3,35.22,35.25,98289.0
2017-03-22 09:30:00,35.35,35.89,35.35,35.83,49700.0,35.35,35.89,35.35,35.83,49700.0
2017-03-22 09:35:00,35.82,36.27,35.79,36.21,22911.0,35.82,36.27,35.79,36.21,22911.0
2017-03-22 09:40:00,36.23,36.46,36.13,36.3,23171.0,36.23,36.46,36.13,36.3,23171.0
2017-03-22 09:45:00,36.22,36.41,36.15,36.15,19117.0,36.22,36.41,36.15,36.15,19117.0
2017-03-22 09:50:00,36.15,36.2,35.97,36.19,17401.0,36.15,36.2,35.97,36.19,17401.0
2017-03-22 09:55:00,36.21,36.25,36.12,36.12,27636.0,36.21,36.25,36.12,36.12,27636.0
2017-03-22 10:00:00,36.17,36.29,36.03,36.25,24980.0,36.17,36.29,36.03,36.25,24980.0
2017-03-22 10:05:00,36.24,36.24,36.07,36.09,30932.0,36.24,36.24,36.07,36.09,30932.0
2017-03-22 10:10:00,36.11,36.2,36.1,36.15,21720.0,36.11,36.2,36.1,36.15,21720.0
2017-03-22 10:15:00,36.14,36.38,36.14,36.21,68910.0,36.14,36.38,36.14,36.21,68910.0
2017-03-22 10:20:00,36.25,36.25,36.06,36.1,54107.0,36.25,36.25,36.06,36.1,54107.0
2017-03-22 10:25:00,36.1,36.21,36.07,36.21,12030.0,36.1,36.21,36.07,36.21,12030.0
2017-03-22 10:30:00,36.22,36.33,36.16,36.33,22984.0,36.22,36.33,36.16,36.33,22984.0
2017-03-22 10:35:00,36.3,36.54,36.28,36.42,38817.0,36.3,36.54,36.28,36.42,38817.0
2017-03-22 10:40:00,36.43,36.55,36.4,36.45,27870.0,36.43,36.55,36.4,36.45,27870.0
2017-03-22 10:45:00,36.44,36.52,36.26,36.3,10453.0,36.44,36.52,36.26,36.3,10453.0
2017-03-22 10:50:00,36.29,36.41,36.25,36.39,11543.0,36.29,36.41,36.25,36.39,11543.0
2017-03-22 10:55:00,36.36,36.52,36.32,36.52,19665.0,36.36,36.52,36.32,36.52,19665.0
2017-03-22 11:00:00,36.48,36.48,36.31,36.38,31192.0,36.48,36.48,36.31,36.38,31192.0
2017-03-22 11:05:00,36.35,36.4,36.31,36.33,10100.0,36.35,36.4,36.31,36.33,10100.0
2017-03-22 11:10:00,36.33,36.34,36.25,36.3,14281.0,36.33,36.34,36.25,36.3,14281.0
2017-03-22 11:15:00,36.33,36.53,36.29,36.46,13952.0,36.33,36.53,36.29,36.46,13952.0
2017-03-22 11:20:00,36.47,36.52,36.39,36.47,7202.0,36.47,36.52,36.39,36.47,7202.0
2017-03-22 11:25:00,36.47,36.48,36.37,36.45,5153.0,36.47,36.48,36.37,36.45,5153.0
2017-03-22 11:30:00,36.49,36.5,36.41,36.43,9221.0,36.49,36.5,36.41,36.43,9221.0
2017-03-22 11:35:00,36.45,36.55,36.41,36.51,9200.0,36.45,36.55,36.41,36.51,9200.0
2017-03-22 11:40:00,36.55,36.66,36.55,36.6,12727.0,36.55,36.66,36.55,36.6,12727.0
2017-03-22 11:45:00,36.6,36.62,36.52,36.52,12412.0,36.6,36.62,36.52,36.52,12412.0
2017-03-22 11:50:00,36.5,36.54,36.34,36.36,33418.0,36.5,36.54,36.34,36.36,33418.0
2017-03-22 11:55:00,36.38,36.42,36.31,36.39,13475.0,36.38,36.42,36.31,36.39,13475.0
2017-03-22 12:00:00,36.38,36.38,36.21,36.25,35397.0,36.38,36.38,36.21,36.25,35397.0
2017-03-22 12:05:00,36.25,36.3,36.23,36.26,32767.0,36.25,36.3,36.23,36.26,32767.0
2017-03-22 12:10:00,36.26,36.33,36.23,36.27,36306.0,36.26,36.33,36.23,36.27,36306.0
2017-03-22 12:15:00,36.29,36.32,36.29,36.3,7400.0,36.29,36.32,36.29,36.3,7400.0
2017-03-22 12:20:00,36.3,36.39,36.27,36.3,32339.0,36.3,36.39,36.27,36.3,32339.0
2017-03-22 12:25:00,36.29,36.35,36.27,36.31,13186.0,36.29,36.35,36.27,36.31,13186.0
2017-03-22 12:30:00,36.32,36.44,36.27,36.4,9632.0,36.32,36.44,36.27,36.4,9632.0
2017-03-22 12:35:00,36.4,36.48,36.4,36.46,11480.0,36.4,36.48,36.4,36.46,11480.0
2017-03-22 12:40:00,36.46,36.5,36.38,36.43,17880.0,36.46,36.5,36.38,36.43,17880.0
2017-03-22 12:45:00,36.43,36.47,36.41,36.43,9110.0,36.43,36.47,36.41,36.43,9110.0
2017-03-22 12:50:00,36.43,36.46,36.37,36.39,16064.0,36.43,36.46,36.37,36.39,16064.0
2017-03-22 12:55:00,36.4,36.47,36.4,36.44,8434.0,36.4,36.47,36.4,36.44,8434.0
2017-03-22 13:00:00,36.45,36.5,36.39,36.45,13427.0,36.45,36.5,36.39,36.45,13427.0
2017-03-22 13:05:00,36.45,36.46,36.4,36.42,6137.0,36.45,36.46,36.4,36.42,6137.0
2017-03-22 13:10:00,36.44,36.49,36.4,36.43,12007.0,36.44,36.49,36.4,36.43,12007.0
2017-03-22 13:15:00,36.43,36.57,36.43,36.5,11922.0,36.43,36.57,36.43,36.5,11922.0
2017-03-22 13:20:00,36.5,36.56,36.45,36.5,13079.0,36.5,36.56,36.45,36.5,13079.0
2017-03-22 13:25:00,36.51,36.56,36.47,36.52,6298.0,36.51,36.56,36.47,36.52,6298.0
2017-03-22 13:30:00,36.51,36.58,36.51,36.54,9154.0,36.51,36.58,36.51,36.54,9154.0
2017-03-22 13:35:00,36.56,36.6,36.52,36.56,10614.0,36.56,36.6,36.52,36.56,10614.0
2017-03-22 13:40:00,36.56,36.58,36.5,36.53,6994.0,36.56,36.58,36.5,36.53,6994.0
2017-03-22 13:45:00,36.51,36.55,36.48,36.48,9548.0,36.51,36.55,36.48,36.48,9548.0
2017-03-22 13:50:00,36.47,36.52,36.47,36.52,6400.0,36.47,36.52,36.47,36.52,6400.0
2017-03-22 13:55:00,36.5,36.53,36.43,36.5,18358.0,36.5,36.53,36.43,36.5,18358.0
2017-03-22 14:00:00,36.5,36.58,36.5,36.58,6714.0,36.5,36.58,36.5,36.58,6714.0
2017-03-22 14:05:00,36.57,36.57,36.5,36.53,8820.0,36.57,36.57,36.5,36.53,8820.0
2017-03-22 14:10:00,36.55,36.6,36.53,36.56,4669.0,36.55,36.6,36.53,36.56,4669.0
2017-03-22 14:15:00,36.56,36.56,36.47,36.49,11242.0,36.56,36.56,36.47,36.49,11242.0
2017-03-22 14:20:00,36.49,36.51,36.45,36.47,8666.0,36.49,36.51,36.45,36.47,8666.0
2017-03-22 14:25:00,36.48,36.51,36.44,36.49,23873.0,36.48,36.51,36.44,36.49,23873.0
2017-03-22 14:30:00,36.49,36.51,36.46,36.46,6997.0,36.49,36.51,36.46,36.46,6997.0
2017-03-22 14:35:00,36.45,36.55,36.45,36.54,7300.0,36.45,36.55,36.45,36.54,7300.0
2017-03-22 14:40:00,36.53,36.58,36.51,36.56,7813.0,36.53,36.58,36.51,36.56,7813.0
2017-03-22 14:45:00,36.57,36.59,36.52,36.52,5000.0,36.57,36.59,36.52,36.52,5000.0
2017-03-22 14:50:00,36.52,36.66,36.52,36.61,10410.0,36.52,36.66,36.52,36.61,10410.0
2017-03-22 14:55:00,36.6,36.65,36.58,36.63,8996.0,36.6,36.65,36.58,36.63,8996.0
2017-03-22 15:00:00,36.66,36.7,36.66,36.66,8167.0,36.66,36.7,36.66,36.66,8167.0
2017-03-22 15:05:00,36.65,36.75,36.63,36.66,19877.0,36.65,36.75,36.63,36.66,19877.0
2017-03-22 15:10:00,36.66,36.68,36.59,36.66,14100.0,36.66,36.68,36.59,36.66,14100.0
2017-03-22 15:15:00,36.65,36.73,36.63,36.73,15370.0,36.65,36.73,36.63,36.73,15370.0
2017-03-22 15:20:00,36.73,36.86,36.72,36.81,19818.0,36.73,36.86,36.72,36.81,19818.0
2017-03-22 15:25:00,36.82,36.83,36.74,36.74,20984.0,36.82,36.83,36.74,36.74,20984.0
2017-03-22 15:30:00,36.75,36.78,36.74,36.75,19682.0,36.75,36.78,36.74,36.75,19682.0
2017-03-22 15:35:00,36.76,36.81,36.74,36.79,24737.0,36.76,36.81,36.74,36.79,24737.0
2017-03-22 15:40:00,36.8,36.95,36.79,36.94,57794.0,36.8,36.95,36.79,36.94,57794.0
2017-03-22 15:45:00,36.94,37.14,36.93,37.06,61447.0,36.94,37.14,36.93,37.06,61447.0
2017-03-22 15:50:00,37.05,37.2,37.05,37.19,58292.0,37.05,37.2,37.05,37.19,58292.0
2017-03-22 15:55:00,37.18,37.2,37.06,37.08,82506.0,37.18,37.2,37.06,37.08,82506.0
2017-03-23 09:30:00,37.05,37.5,37.05,37.36,33411.0,37.05,37.5,37.05,37.36,33411.0
2017-03-23 09:35:00,37.4,37.7,37.26,37.5,43321.0,37.4,37.7,37.26,37.5,43321.0
2017-03-23 09:40:00,37.55,37.65,37.21,37.29,26494.0,37.55,37.65,37.21,37.29,26494.0
2017-03-23 09:45:00,37.21,37.38,37.14,37.2,33475.0,37.21,37.38,37.14,37.2,33475.0
2017-03-23 09:50:00,37.11,37.17,36.82,36.82,27603.0,37.11,37.17,36.82,36.82,27603.0
2017-03-23 09:55:00,36.87,37.05,36.86,36.91,25160.0,36.87,37.05,36.86,36.91,25160.0
2017-03-23 10:00:00,36.93,37.02,36.88,36.93,25943.0,36.93,37.02,36.88,36.93,25943.0
2017-03-23 10:05:00,36.96,37.05,36.95,36.98,21159.0,36.96,37.05,36.95,36.98,21159.0
2017-03-23 10:10:00,36.98,37.06,36.94,37.0,23242.0,36.98,37.06,36.94,37.0,23242.0
2017-03-23 10:15:00,37.0,37.01,36.75,36.8,16544.0,37.0,37.01,36.75,36.8,16544.0
2017-03-23 10:20:00,36.83,36.97,36.82,36.97,8951.0,36.83,36.97,36.82,36.97,8951.0
2017-03-23 10:25:00,36.97,37.0,36.86,36.9,14860.0,36.97,37.0,36.86,36.9,14860.0
2017-03-23 10:30:00,36.9,37.02,36.9,37.01,12200.0,36.9,37.02,36.9,37.01,12200.0
2017-03-23 10:35:00,37.04,37.08,36.96,37.01,26341.0,37.04,37.08,36.96,37.01,26341.0
2017-03-23 10:40:00,37.03,37.04,36.85,36.89,14930.0,37.03,37.04,36.85,36.89,14930.0
2017-03-23 10:45:00,36.89,37.0,36.82,36.99,19331.0,36.89,37.0,36.82,36.99,19331.0
2017-03-23 10:50:00,37.0,37.04,36.94,37.0,18914.0,37.0,37.04,36.94,37.0,18914.0
2017-03-23 10:55:00,37.0,37.49,36.99,37.29,111020.0,37.0,37.49,36.99,37.29,111020.0
2017-03-23 11:00:00,37.31,37.5,37.23,37.41,74142.0,37.31,37.5,37.23,37.41,74142.0
2017-03-23 11:05:00,37.42,37.5,37.12,37.34,36484.0,37.42,37.5,37.12,37.34,36484.0
2017-03-23 11:10:00,37.34,37.39,37.07,37.34,19955.0,37.34,37.39,37.07,37.34,19955.0
2017-03-23 11:15:00,37.35,37.45,37.18,37.18,11677.0,37.35,37.45,37.18,37.18,11677.0
2017-03-23 11:20:00,37.21,37.23,37.14,37.23,6740.0,37.21,37.23,37.14,37.23,6740.0
2017-03-23 11:25:00,37.24,37.24,37.05,37.16,17043.0,37.24,37.24,37.05,37.16,17043.0
2017-03-23 11:30:00,37.19,37.23,37.12,37.12,9435.0,37.19,37.23,37.12,37.12,9435.0
2017-03-23 11:35:00,37.12,37.21,37.12,37.2,11073.0,37.12,37.21,37.12,37.2,11073.0
2017-03-23 11:40:00,37.19,37.22,37.13,37.22,9579.0,37.19,37.22,37.13,37.22,9579.0
2017-03-23 11:45:00,37.22,37.25,37.19,37.23,18737.0,37.22,37.25,37.19,37.23,18737.0
2017-03-23 11:50:00,37.22,37.28,37.21,37.21,9726.0,37.22,37.28,37.21,37.21,9726.0
2017-03-23 11:55:00,37.22,37.25,37.15,37.18,12990.0,37.22,37.25,37.15,37.18,12990.0
2017-03-23 12:00:00,37.18,37.19,37.07,37.14,19101.0,37.18,37.19,37.07,37.14,19101.0
2017-03-23 12:05:00,37.15,37.19,37.04,37.04,14558.0,37.15,37.19,37.04,37.04,14558.0
2017-03-23 12:10:00,37.04,37.05,36.77,36.8,16074.0,37.04,37.05,36.77,36.8,16074.0
2017-03-23 12:15:00,36.89,37.03,36.87,37.01,20863.0,36.89,37.03,36.87,37.01,20863.0
2017-03-23 12:20:00,37.01,37.05,36.97,37.05,7248.0,37.01,37.05,36.97,37.05,7248.0
2017-03-23 12:25:00,37.06,37.11,37.0,37.02,14642.0,37.06,37.11,37.0,37.02,14642.0
2017-03-23 12:30:00,37.02,37.07,37.0,37.05,12836.0,37.02,37.07,37.0,37.05,12836.0
2017-03-23 12:35:00,37.05,37.11,37.04,37.05,24763.0,37.05,37.11,37.04,37.05,24763.0
2017-03-23 12:40:00,37.05,37.07,36.99,36.99,9670.0,37.05,37.07,36.99,36.99,9670.0
2017-03-23 12:45:00,37.02,37.02,36.83,36.84,11885.0,37.02,37.02,36.83,36.84,11885.0
2017-03-23 12:50:00,36.84,36.96,36.84,36.96,11993.0,36.84,36.96,36.84,36.96,11993.0
2017-03-23 12:55:00,36.97,36.98,36.88,36.9,17176.0,36.97,36.98,36.88,36.9,17176.0
2017-03-23 13:00:00,36.9,36.98,36.86,36.96,15891.0,36.9,36.98,36.86,36.96,15891.0
2017-03-23 13:05:00,36.96,37.06,36.76,36.78,41401.0,36.96,37.06,36.76,36.78,41401.0
2017-03-23 13:10:00,36.77,36.83,36.76,36.79,7109.0,36.77,36.83,36.76,36.79,7109.0
2017-03-23 13:15:00,36.81,37.04,36.8,37.03,27981.0,36.81,37.04,36.8,37.03,27981.0
2017-03-23 13:20:00,37.06,37.26,37.06,37.16,23977.0,37.06,37.26,37.06,37.16,23977.0
2017-03-23 13:25:00,37.16,37.23,37.11,37.12,21308.0,37.16,37.23,37.11,37.12,21308.0
2017-03-23 13:30:00,37.11,37.15,37.08,37.15,11036.0,37.11,37.15,37.08,37.15,11036.0
2017-03-23 13:35:00,37.17,37.18,37.1,37.12,13274.0,37.17,37.18,37.1,37.12,13274.0
2017-03-23 13:40:00,37.11,37.2,37.09,37.16,18380.0,37.11,37.2,37.09,37.16,18380.0
2017-03-23 13:45:00,37.15,37.17,37.08,37.1,19457.0,37.15,37.17,37.08,37.1,19457.0
2017-03-23 13:50:00,37.11,37.16,37.09,37.16,14419.0,37.11,37.16,37.09,37.16,14419.0
2017-03-23 13:55:00,37.17,37.19,37.12,37.14,11649.0,37.17,37.19,37.12,37.14,11649.0
2017-03-23 14:00:00,37.14,37.15,37.07,37.15,15337.0,37.14,37.15,37.07,37.15,15337.0
2017-03-23 14:05:00,37.15,37.16,37.12,37.13,30918.0,37.15,37.16,37.12,37.13,30918.0
2017-03-23 14:10:00,37.14,37.15,37.11,37.14,12387.0,37.14,37.15,37.11,37.14,12387.0
2017-03-23 14:15:00,37.14,37.14,37.07,37.13,21790.0,37.14,37.14,37.07,37.13,21790.0
2017-03-23 14:20:00,37.14,37.15,37.09,37.1,12876.0,37.14,37.15,37.09,37.1,12876.0
2017-03-23 14:25:00,37.1,37.15,37.1,37.12,13892.0,37.1,37.15,37.1,37.12,13892.0
2017-03-23 14:30:00,37.12,37.16,37.07,37.08,14403.0,37.12,37.16,37.07,37.08,14403.0
2017-03-23 14:35:00,37.08,37.15,37.04,37.14,10671.0,37.08,37.15,37.04,37.14,10671.0
2017-03-23 14:40:00,37.15,37.18,37.13,37.13,12813.0,37.15,37.18,37.13,37.13,12813.0
2017-03-23 14:45:00,37.13,37.2,37.12,37.17,13438.0,37.13,37.2,37.12,37.17,13438.0
2017-03-23 14:50:00,37.15,37.2,37.15,37.19,11818.0,37.15,37.2,37.15,37.19,11818.0
2017-03-23 14:55:00,37.19,37.19,37.11,37.11,21167.0,37.19,37.19,37.11,37.11,21167.0
2017-03-23 15:00:00,37.12,37.16,37.09,37.11,22598.0,37.12,37.16,37.09,37.11,22598.0
2017-03-23 15:05:00,37.13,37.15,37.11,37.14,13241.0,37.13,37.15,37.11,37.14,13241.0
2017-03-23 15:10:00,37.14,37.17,37.07,37.12,36501.0,37.14,37.17,37.07,37.12,36501.0
2017-03-23 15:15:00,37.13,37.13,37.05,37.08,27616.0,37.13,37.13,37.05,37.08,27616.0
2017-03-23 15:20:00,37.07,37.17,37.06,37.16,15736.0,37.07,37.17,37.06,37.16,15736.0
2017-03-23 15:25:00,37.17,37.2,37.14,37.16,21100.0,37.17,37.2,37.14,37.16,21100.0
2017-03-23 15:30:00,37.16,37.18,37.08,37.14,43720.0,37.16,37.18,37.08,37.14,43720.0
2017-03-23 15:35:00,37.16,37.18,37.12,37.16,28471.0,37.16,37.18,37.12,37.16,28471.0
2017-03-23 15:40:00,37.16,37.19,37.14,37.16,45005.0,37.16,37.19,37.14,37.16,45005.0
2017-03-23 15:45:00,37.16,37.25,37.16,37.18,50451.0,37.16,37.25,37.16,37.18,50451.0
2017-03-23 15:50:00,37.16,37.16,37.0,37.03,39508.0,37.16,37.16,37.0,37.03,39508.0
2017-03-23 15:55:00,37.02,37.13,36.96,37.02,99839.0,37.02,37.13,36.96,37.02,99839.0
2017-03-24 09:30:00,37.0,37.0,36.3,36.6,10670.0,37.0,37.0,36.3,36.6,10670.0
2017-03-24 09:35:00,36.62,36.69,36.29,36.5,6553.0,36.62,36.69,36.29,36.5,6553.0
2017-03-24 09:40:00,36.49,36.53,36.18,36.26,10715.0,36.49,36.53,36.18,36.26,10715.0
2017-03-24 09:45:00,36.28,36.97,36.26,36.97,25050.0,36.28,36.97,36.26,36.97,25050.0
2017-03-24 09:50:00,37.08,37.17,36.8,36.8,19472.0,37.08,37.17,36.8,36.8,19472.0
2017-03-24 09:55:00,36.84,37.0,36.74,36.99,6855.0,36.84,37.0,36.74,36.99,6855.0
2017-03-24 10:00:00,37.06,37.08,36.9,37.05,18752.0,37.06,37.08,36.9,37.05,18752.0
2017-03-24 10:05:00,37.01,37.04,36.91,36.97,10084.0,37.01,37.04,36.91,36.97,10084.0
2017-03-24 10:10:00,36.97,37.15,36.97,37.09,19760.0,36.97,37.15,36.97,37.09,19760.0
2017-03-24 10:15:00,37.09,37.14,37.02,37.02,14064.0,37.09,37.14,37.02,37.02,14064.0
2017-03-24 10:20:00,37.06,37.08,36.93,36.94,10603.0,37.06,37.08,36.93,36.94,10603.0
2017-03-24 10:25:00,36.96,37.06,36.93,37.06,11133.0,36.96,37.06,36.93,37.06,11133.0
2017-03-24 10:30:00,37.07,37.09,36.94,36.94,10943.0,37.07,37.09,36.94,36.94,10943.0
2017-03-24 10:35:00,36.94,37.02,36.91,36.99,8161.0,36.94,37.02,36.91,36.99,8161.0
2017-03-24 10:40:00,37.0,37.07,36.98,36.98,25258.0,37.0,37.07,36.98,36.98,25258.0
2017-03-24 10:45:00,36.99,36.99,36.9,36.95,9185.0,36.99,36.99,36.9,36.95,9185.0
2017-03-24 10:50:00,36.95,37.03,36.94,36.94,18249.0,36.95,37.03,36.94,36.94,18249.0
2017-03-24 10:55:00,36.91,36.95,36.88,36.92,14687.0,36.91,36.95,36.88,36.92,14687.0
2017-03-24 11:00:00,36.94,36.97,36.92,36.97,8000.0,36.94,36.97,36.92,36.97,8000.0
2017-03-24 11:05:00,36.98,37.0,36.79,36.81,18194.0,36.98,37.0,36.79,36.81,18194.0
2017-03-24 11:10:00,36.82,36.85,36.78,36.83,15030.0,36.82,36.85,36.78,36.83,15030.0
2017-03-24 11:15:00,36.83,36.88,36.78,36.86,16043.0,36.83,36.88,36.78,36.86,16043.0
2017-03-24 11:20:00,36.86,36.94,36.84,36.94,8350.0,36.86,36.94,36.84,36.94,8350.0
2017-03-24 11:25:00,36.94,36.95,36.88,36.95,9125.0,36.94,36.95,36.88,36.95,9125.0
2017-03-24 11:30:00,36.98,37.05,36.93,37.02,19282.0,36.98,37.05,36.93,37.02,19282.0
2017-03-24 11:35:00,37.02,37.04,36.93,36.93,6965.0,37.02,37.04,36.93,36.93,6965.0
2017-03-24 11:40:00,36.93,36.96,36.9,36.91,7000.0,36.93,36.96,36.9,36.91,7000.0
2017-03-24 11:45:00,36.92,36.98,36.92,36.98,8861.0,36.92,36.98,36.92,36.98,8861.0
2017-03-24 11:50:00,37.0,37.0,36.93,36.97,7254.0,37.0,37.0,36.93,36.97,7254.0
2017-03-24 11:55:00,36.98,37.03,36.93,36.99,15490.0,36.98,37.03,36.93,36.99,15490.0
2017-03-24 12:00:00,36.99,37.01,36.97,36.98,8630.0,36.99,37.01,36.97,36.98,8630.0
2017-03-24 12:05:00,36.99,37.0,36.94,36.95,6956.0,36.99,37.0,36.94,36.95,6956.0
2017-03-24 12:10:00,36.95,36.97,36.86,36.91,16779.0,36.95,36.97,36.86,36.91,16779.0
2017-03-24 12:15:00,36.9,36.95,36.89,36.89,10593.0,36.9,36.95,36.89,36.89,10593.0
2017-03-24 12:20:00,36.89,36.92,36.86,36.91,13873.0,36.89,36.92,36.86,36.91,13873.0
2017-03-24 12:25:00,36.91,36.98,36.85,36.92,12694.0,36.91,36.98,36.85,36.92,12694.0
2017-03-24 12:30:00,36.94,36.95,36.9,36.94,4396.0,36.94,36.95,36.9,36.94,4396.0
2017-03-24 12:35:00,36.95,37.04,36.95,37.0,8100.0,36.95,37.04,36.95,37.0,8100.0
2017-03-24 12:40:00,37.0,37.08,37.0,37.01,6969.0,37.0,37.08,37.0,37.01,6969.0
2017-03-24 12:45:00,37.05,37.08,37.03,37.07,8200.0,37.05,37.08,37.03,37.07,8200.0
2017-03-24 12:50:00,37.07,37.1,37.03,37.05,11946.0,37.07,37.1,37.03,37.05,11946.0
2017-03-24 12:55:00,37.06,37.17,37.05,37.17,9669.0,37.06,37.17,37.05,37.17,9669.0
2017-03-24 13:00:00,37.17,37.22,37.16,37.2,12802.0,37.17,37.22,37.16,37.2,12802.0
2017-03-24 13:05:00,37.19,37.22,37.1,37.19,11639.0,37.19,37.22,37.1,37.19,11639.0
2017-03-24 13:10:00,37.19,37.23,37.14,37.23,7264.0,37.19,37.23,37.14,37.23,7264.0
2017-03-24 13:15:00,37.22,37.26,37.18,37.18,12700.0,37.22,37.26,37.18,37.18,12700.0
2017-03-24 13:20:00,37.19,37.25,37.19,37.23,8528.0,37.19,37.25,37.19,37.23,8528.0
2017-03-24 13:25:00,37.23,37.3,37.23,37.3,6400.0,37.23,37.3,37.23,37.3,6400.0
2017-03-24 13:30:00,37.29,37.33,37.29,37.33,7762.0,37.29,37.33,37.29,37.33,7762.0
2017-03-24 13:35:00,37.33,37.33,37.14,37.19,15592.0,37.33,37.33,37.14,37.19,15592.0
2017-03-24 13:40:00,37.17,37.2,37.05,37.16,17977.0,37.17,37.2,37.05,37.16,17977.0
2017-03-24 13:45:00,37.17,37.18,37.14,37.14,5893.0,37.17,37.18,37.14,37.14,5893.0
2017-03-24 13:50:00,37.14,37.14,37.08,37.13,13248.0,37.14,37.14,37.08,37.13,13248.0
2017-03-24 13:55:00,37.13,37.15,37.09,37.11,9541.0,37.13,37.15,37.09,37.11,9541.0
2017-03-24 14:00:00,37.13,37.17,37.1,37.14,7750.0,37.13,37.17,37.1,37.14,7750.0
2017-03-24 14:05:00,37.15,37.25,37.14,37.24,11755.0,37.15,37.25,37.14,37.24,11755.0
2017-03-24 14:10:00,37.24,37.25,37.17,37.21,9630.0,37.24,37.25,37.17,37.21,9630.0
2017-03-24 14:15:00,37.22,37.24,37.19,37.23,16277.0,37.22,37.24,37.19,37.23,16277.0
2017-03-24 14:20:00,37.23,37.26,37.21,37.23,11243.0,37.23,37.26,37.21,37.23,11243.0
2017-03-24 14:25:00,37.23,37.24,37.17,37.2,12654.0,37.23,37.24,37.17,37.2,12654.0
2017-03-24 14:30:00,37.2,37.23,37.19,37.2,8084.0,37.2,37.23,37.19,37.2,8084.0
2017-03-24 14:35:00,37.21,37.22,37.12,37.13,47350.0,37.21,37.22,37.12,37.13,47350.0
2017-03-24 14:40:00,37.13,37.13,37.04,37.08,19450.0,37.13,37.13,37.04,37.08,19450.0
2017-03-24 14:45:00,37.08,37.1,36.99,37.02,17903.0,37.08,37.1,36.99,37.02,17903.0
2017-03-24 14:50:00,37.02,37.02,36.96,36.99,20513.0,37.02,37.02,36.96,36.99,20513.0
2017-03-24 14:55:00,36.99,37.01,36.93,36.95,21537.0,36.99,37.01,36.93,36.95,21537.0
2017-03-24 15:00:00,36.95,36.99,36.94,36.97,20450.0,36.95,36.99,36.94,36.97,20450.0
2017-03-24 15:05:00,36.98,36.98,36.9,36.92,22896.0,36.98,36.98,36.9,36.92,22896.0
2017-03-24 15:10:00,36.94,37.0,36.93,36.99,19701.0,36.94,37.0,36.93,36.99,19701.0
2017-03-24 15:15:00,36.99,37.08,36.96,37.06,29506.0,36.99,37.08,36.96,37.06,29506.0
2017-03-24 15:20:00,37.06,37.1,37.05,37.05,33498.0,37.06,37.1,37.05,37.05,33498.0
2017-03-24 15:25:00,37.06,37.16,37.02,37.09,25282.0,37.06,37.16,37.02,37.09,25282.0
2017-03-24 15:30:00,37.09,37.3,37.08,37.3,36382.0,37.09,37.3,37.08,37.3,36382.0
2017-03-24 15:35:00,37.3,37.35,37.25,37.31,23072.0,37.3,37.35,37.25,37.31,23072.0
2017-03-24 15:40:00,37.32,37.34,37.24,37.27,43654.0,37.32,37.34,37.24,37.27,43654.0
2017-03-24 15:45:00,37.26,37.31,37.21,37.3,105071.0,37.26,37.31,37.21,37.3,105071.0
2017-03-24 15:50:00,37.29,37.29,37.02,37.1,40543.0,37.29,37.29,37.02,37.1,40543.0
2017-03-24 15:55:00,37.09,37.12,36.93,36.93,65813.0,37.09,37.12,36.93,36.93,65813.0
2017-03-27 09:30:00,36.28,36.5,36.23,36.29,18664.0,36.28,36.5,36.23,36.29,18664.0
2017-03-27 09:35:00,36.25,36.25,35.67,35.82,47278.0,36.25,36.25,35.67,35.82,47278.0
2017-03-27 09:40:00,35.8,35.91,35.62,35.76,33425.0,35.8,35.91,35.62,35.76,33425.0
2017-03-27 09:45:00,35.78,36.14,35.68,36.09,42520.0,35.78,36.14,35.68,36.09,42520.0
2017-03-27 09:50:00,36.14,36.43,36.14,36.26,28026.0,36.14,36.43,36.14,36.26,28026.0
2017-03-27 09:55:00,36.27,36.34,36.09,36.27,27747.0,36.27,36.34,36.09,36.27,27747.0
2017-03-27 10:00:00,36.28,36.38,36.24,36.34,20244.0,36.28,36.38,36.24,36.34,20244.0
2017-03-27 10:05:00,36.38,36.48,36.21,36.35,16684.0,36.38,36.48,36.21,36.35,16684.0
2017-03-27 10:10:00,36.35,36.68,36.35,36.53,21987.0,36.35,36.68,36.35,36.53,21987.0
2017-03-27 10:15:00,36.56,36.74,36.5,36.5,14594.0,36.56,36.74,36.5,36.5,14594.0
2017-03-27 10:20:00,36.54,36.68,36.51,36.65,12800.0,36.54,36.68,36.51,36.65,12800.0
2017-03-27 10:25:00,36.64,36.85,36.64,36.74,23928.0,36.64,36.85,36.64,36.74,23928.0
2017-03-27 10:30:00,36.77,36.86,36.64,36.86,11958.0,36.77,36.86,36.64,36.86,11958.0
2017-03-27 10:35:00,36.9,36.9,36.6,36.6,24600.0,36.9,36.9,36.6,36.6,24600.0
2017-03-27 10:40:00,36.59,36.8,36.59,36.8,16043.0,36.59,36.8,36.59,36.8,16043.0
2017-03-27 10:45:00,36.79,36.84,36.72,36.74,13930.0,36.79,36.84,36.72,36.74,13930.0
2017-03-27 10:50:00,36.75,36.8,36.72,36.75,12274.0,36.75,36.8,36.72,36.75,12274.0
2017-03-27 10:55:00,36.75,36.9,36.67,36.81,66569.0,36.75,36.9,36.67,36.81,66569.0
2017-03-27 11:00:00,36.81,36.84,36.76,36.76,15157.0,36.81,36.84,36.76,36.76,15157.0
2017-03-27 11:05:00,36.76,36.76,36.6,36.61,29361.0,36.76,36.76,36.6,36.61,29361.0
2017-03-27 11:10:00,36.61,36.65,36.55,36.57,19625.0,36.61,36.65,36.55,36.57,19625.0
2017-03-27 11:15:00,36.61,36.69,36.6,36.62,15600.0,36.61,36.69,36.6,36.62,15600.0
2017-03-27 11:20:00,36.62,36.83,36.62,36.82,13427.0,36.62,36.83,36.62,36.82,13427.0
2017-03-27 11:25:00,36.81,36.85,36.7,36.81,15251.0,36.81,36.85,36.7,36.81,15251.0
2017-03-27 11:30:00,36.81,36.84,36.75,36.84,18065.0,36.81,36.84,36.75,36.84,18065.0
2017-03-27 11:35:00,36.85,36.9,36.82,36.83,16122.0,36.85,36.9,36.82,36.83,16122.0
2017-03-27 11:40:00,36.84,36.9,36.8,36.87,18322.0,36.84,36.9,36.8,36.87,18322.0
2017-03-27 11:45:00,36.89,36.89,36.74,36.76,39843.0,36.89,36.89,36.74,36.76,39843.0
2017-03-27 11:50:00,36.75,36.75,36.59,36.59,15697.0,36.75,36.75,36.59,36.59,15697.0
2017-03-27 11:55:00,36.61,36.84,36.61,36.83,17073.0,36.61,36.84,36.61,36.83,17073.0
2017-03-27 12:00:00,36.83,36.87,36.71,36.87,19853.0,36.83,36.87,36.71,36.87,19853.0
2017-03-27 12:05:00,36.87,36.91,36.85,36.9,18249.0,36.87,36.91,36.85,36.9,18249.0
2017-03-27 12:10:00,36.89,36.95,36.88,36.88,19657.0,36.89,36.95,36.88,36.88,19657.0
2017-03-27 12:15:00,36.87,36.98,36.85,36.96,19082.0,36.87,36.98,36.85,36.96,19082.0
2017-03-27 12:20:00,36.96,36.96,36.85,36.87,20798.0,36.96,36.96,36.85,36.87,20798.0
2017-03-27 12:25:00,36.87,36.87,36.78,36.8,15448.0,36.87,36.87,36.78,36.8,15448.0
2017-03-27 12:30:00,36.8,36.81,36.68,36.7,14501.0,36.8,36.81,36.68,36.7,14501.0
2017-03-27 12:35:00,36.68,36.7,36.57,36.62,29035.0,36.68,36.7,36.57,36.62,29035.0
2017-03-27 12:40:00,36.63,36.73,36.62,36.71,13510.0,36.63,36.73,36.62,36.71,13510.0
2017-03-27 12:45:00,36.72,36.89,36.71,36.85,9783.0,36.72,36.89,36.71,36.85,9783.0
2017-03-27 12:50:00,36.85,36.91,36.82,36.87,12200.0,36.85,36.91,36.82,36.87,12200.0
2017-03-27 12:55:00,36.86,36.86,36.79,36.84,8781.0,36.86,36.86,36.79,36.84,8781.0
2017-03-27 13:00:00,36.84,36.88,36.82,36.82,13191.0,36.84,36.88,36.82,36.82,13191.0
2017-03-27 13:05:00,36.82,36.84,36.79,36.83,10938.0,36.82,36.84,36.79,36.83,10938.0
2017-03-27 13:10:00,36.84,36.85,36.74,36.74,15395.0,36.84,36.85,36.74,36.74,15395.0
2017-03-27 13:15:00,36.73,36.82,36.73,36.8,14504.0,36.73,36.82,36.73,36.8,14504.0
2017-03-27 13:20:00,36.8,36.83,36.76,36.81,11600.0,36.8,36.83,36.76,36.81,11600.0
2017-03-27 13:25:00,36.82,36.85,36.71,36.74,20800.0,36.82,36.85,36.71,36.74,20800.0
2017-03-27 13:30:00,36.77,36.79,36.73,36.77,7675.0,36.77,36.79,36.73,36.77,7675.0
2017-03-27 13:35:00,36.78,36.81,36.75,36.75,19560.0,36.78,36.81,36.75,36.75,19560.0
2017-03-27 13:40:00,36.76,36.79,36.75,36.77,11799.0,36.76,36.79,36.75,36.77,11799.0
2017-03-27 13:45:00,36.77,36.77,36.68,36.69,22687.0,36.77,36.77,36.68,36.69,22687.0
2017-03-27 13:50:00,36.69,36.71,36.68,36.71,7311.0,36.69,36.71,36.68,36.71,7311.0
2017-03-27 13:55:00,36.71,36.71,36.64,36.65,23244.0,36.71,36.71,36.64,36.65,23244.0
2017-03-27 14:00:00,36.65,36.76,36.64,36.72,20713.0,36.65,36.76,36.64,36.72,20713.0
2017-03-27 14:05:00,36.74,36.78,36.72,36.75,13267.0,36.74,36.78,36.72,36.75,13267.0
2017-03-27 14:10:00,36.75,36.75,36.68,36.7,21289.0,36.75,36.75,36.68,36.7,21289.0
2017-03-27 14:15:00,36.7,36.7,36.63,36.63,14835.0,36.7,36.7,36.63,36.63,14835.0
2017-03-27 14:20:00,36.63,36.66,36.61,36.66,13752.0,36.63,36.66,36.61,36.66,13752.0
2017-03-27 14:25:00,36.67,36.72,36.64,36.7,16120.0,36.67,36.72,36.64,36.7,16120.0
2017-03-27 14:30:00,36.72,36.79,36.71,36.78,16265.0,36.72,36.79,36.71,36.78,16265.0
2017-03-27 14:35:00,36.78,36.78,36.62,36.65,14096.0,36.78,36.78,36.62,36.65,14096.0
2017-03-27 14:40:00,36.65,36.69,36.64,36.65,19495.0,36.65,36.69,36.64,36.65,19495.0
2017-03-27 14:45:00,36.65,36.73,36.65,36.69,16701.0,36.65,36.73,36.65,36.69,16701.0
2017-03-27 14:50:00,36.69,36.77,36.65,36.69,17589.0,36.69,36.77,36.65,36.69,17589.0
2017-03-27 14:55:00,36.67,36.76,36.67,36.75,16208.0,36.67,36.76,36.67,36.75,16208.0
2017-03-27 15:00:00,36.75,36.79,36.72,36.79,17044.0,36.75,36.79,36.72,36.79,17044.0
2017-03-27 15:05:00,36.79,36.79,36.68,36.69,19490.0,36.79,36.79,36.68,36.69,19490.0
2017-03-27 15:10:00,36.69,36.71,36.6,36.66,30099.0,36.69,36.71,36.6,36.66,30099.0
2017-03-27 15:15:00,36.66,36.69,36.63,36.69,14786.0,36.66,36.69,36.63,36.69,14786.0
2017-03-27 15:20:00,36.69,36.69,36.64,36.68,24196.0,36.69,36.69,36.64,36.68,24196.0
2017-03-27 15:25:00,36.69,36.76,36.68,36.68,24797.0,36.69,36.76,36.68,36.68,24797.0
2017-03-27 15:30:00,36.69,36.69,36.63,36.66,33785.0,36.69,36.69,36.63,36.66,33785.0
2017-03-27 15:35:00,36.66,36.71,36.65,36.7,31008.0,36.66,36.71,36.65,36.7,31008.0
2017-03-27 15:40:00,36.7,36.74,36.68,36.68,47821.0,36.7,36.74,36.68,36.68,47821.0
2017-03-27 15:45:00,36.69,36.75,36.68,36.74,71875.0,36.69,36.75,36.68,36.74,71875.0
2017-03-27 15:50:00,36.75,36.77,36.73,36.73,38134.0,36.75,36.77,36.73,36.73,38134.0
2017-03-27 15:55:00,36.73,36.83,36.65,36.66,140735.0,36.73,36.83,36.65,36.66,140735.0
2017-03-28 09:30:00,36.69,36.69,36.33,36.57,10713.0,36.69,36.69,36.33,36.57,10713.0
2017-03-28 09:35:00,36.6,36.83,36.47,36.83,14268.0,36.6,36.83,36.47,36.83,14268.0
2017-03-28 09:40:00,36.91,37.22,36.87,37.19,23372.0,36.91,37.22,36.87,37.19,23372.0
2017-03-28 09:45:00,37.19,37.19,36.8,36.8,21736.0,37.19,37.19,36.8,36.8,21736.0
2017-03-28 09:50:00,36.78,36.89,36.5,36.62,24113.0,36.78,36.89,36.5,36.62,24113.0
2017-03-28 09:55:00,36.63,36.87,36.63,36.77,7380.0,36.63,36.87,36.63,36.77,7380.0
2017-03-28 10:00:00,36.81,37.19,36.8,37.11,20315.0,36.81,37.19,36.8,37.11,20315.0
2017-03-28 10:05:00,37.15,37.2,37.01,37.15,21386.0,37.15,37.2,37.01,37.15,21386.0
2017-03-28 10:10:00,37.15,37.18,37.03,37.07,44500.0,37.15,37.18,37.03,37.07,44500.0
2017-03-28 10:15:00,37.07,37.2,36.97,37.02,30315.0,37.07,37.2,36.97,37.02,30315.0
2017-03-28 10:20:00,37.07,37.07,36.89,36.9,35752.0,37.07,37.07,36.89,36.9,35752.0
2017-03-28 10:25:00,36.89,36.95,36.82,36.91,22327.0,36.89,36.95,36.82,36.91,22327.0
2017-03-28 10:30:00,36.91,36.94,36.85,36.91,11500.0,36.91,36.94,36.85,36.91,11500.0
2017-03-28 10:35:00,36.91,36.96,36.85,36.88,20495.0,36.91,36.96,36.85,36.88,20495.0
2017-03-28 10:40:00,36.89,36.94,36.85,36.87,21862.0,36.89,36.94,36.85,36.87,21862.0
2017-03-28 10:45:00,36.89,36.9,36.81,36.9,15019.0,36.89,36.9,36.81,36.9,15019.0
2017-03-28 10:50:00,36.9,36.95,36.87,36.94,29340.0,36.9,36.95,36.87,36.94,29340.0
2017-03-28 10:55:00,36.94,36.98,36.88,36.98,5515.0,36.94,36.98,36.88,36.98,5515.0
2017-03-28 11:00:00,36.99,37.21,36.99,37.14,13767.0,36.99,37.21,36.99,37.14,13767.0
2017-03-28 11:05:00,37.16,37.38,37.15,37.32,12984.0,37.16,37.38,37.15,37.32,12984.0
2017-03-28 11:10:00,37.33,37.39,37.3,37.35,11812.0,37.33,37.39,37.3,37.35,11812.0
2017-03-28 11:15:00,37.34,37.4,37.26,37.28,10266.0,37.34,37.4,37.26,37.28,10266.0
2017-03-28 11:20:00,37.28,37.32,37.21,37.29,14858.0,37.28,37.32,37.21,37.29,14858.0
2017-03-28 11:25:00,37.32,37.35,37.27,37.3,9500.0,37.32,37.35,37.27,37.3,9500.0
2017-03-28 11:30:00,37.3,37.39,37.28,37.36,17124.0,37.3,37.39,37.28,37.36,17124.0
2017-03-28 11:35:00,37.35,37.4,37.35,37.4,4332.0,37.35,37.4,37.35,37.4,4332.0
2017-03-28 11:40:00,37.41,37.41,37.35,37.36,6300.0,37.41,37.41,37.35,37.36,6300.0
2017-03-28 11:45:00,37.37,37.45,37.36,37.44,10064.0,37.37,37.45,37.36,37.44,10064.0
2017-03-28 11:50:00,37.45,37.53,37.39,37.52,11753.0,37.45,37.53,37.39,37.52,11753.0
2017-03-28 11:55:00,37.54,37.6,37.48,37.6,23124.0,37.54,37.6,37.48,37.6,23124.0
2017-03-28 12:00:00,37.59,37.78,37.58,37.75,29585.0,37.59,37.78,37.58,37.75,29585.0
2017-03-28 12:05:00,37.78,37.81,37.74,37.77,17463.0,37.78,37.81,37.74,37.77,17463.0
2017-03-28 12:10:00,37.78,37.78,37.56,37.58,8404.0,37.78,37.78,37.56,37.58,8404.0
2017-03-28 12:15:00,37.56,37.56,37.39,37.41,10848.0,37.56,37.56,37.39,37.41,10848.0
2017-03-28 12:20:00,37.38,37.39,37.3,37.3,34914.0,37.38,37.39,37.3,37.3,34914.0
2017-03-28 12:25:00,37.32,37.36,37.3,37.34,4549.0,37.32,37.36,37.3,37.34,4549.0
2017-03-28 12:30:00,37.32,37.35,37.26,37.26,24647.0,37.32,37.35,37.26,37.26,24647.0
2017-03-28 12:35:00,37.27,37.3,37.24,37.26,7788.0,37.27,37.3,37.24,37.26,7788.0
2017-03-28 12:40:00,37.25,37.37,37.22,37.33,46695.0,37.25,37.37,37.22,37.33,46695.0
2017-03-28 12:45:00,37.33,37.33,37.23,37.31,9635.0,37.33,37.33,37.23,37.31,9635.0
2017-03-28 12:50:00,37.31,37.31,37.25,37.31,6252.0,37.31,37.31,37.25,37.31,6252.0
2017-03-28 12:55:00,37.32,37.39,37.3,37.35,19245.0,37.32,37.39,37.3,37.35,19245.0
2017-03-28 13:00:00,37.36,37.37,37.3,37.35,23467.0,37.36,37.37,37.3,37.35,23467.0
2017-03-28 13:05:00,37.35,37.39,37.35,37.35,7217.0,37.35,37.39,37.35,37.35,7217.0
2017-03-28 13:10:00,37.36,37.42,37.35,37.35,3400.0,37.36,37.42,37.35,37.35,3400.0
2017-03-28 13:15:00,37.41,37.58,37.41,37.58,16977.0,37.41,37.58,37.41,37.58,16977.0
2017-03-28 13:20:00,37.58,37.63,37.55,37.62,7962.0,37.58,37.63,37.55,37.62,7962.0
2017-03-28 13:25:00,37.62,37.69,37.6,37.67,10508.0,37.62,37.69,37.6,37.67,10508.0
2017-03-28 13:30:00,37.69,37.73,37.62,37.7,15238.0,37.69,37.73,37.62,37.7,15238.0
2017-03-28 13:35:00,37.66,37.66,37.6,37.61,12500.0,37.66,37.66,37.6,37.61,12500.0
2017-03-28 13:40:00,37.63,37.64,37.57,37.62,12820.0,37.63,37.64,37.57,37.62,12820.0
2017-03-28 13:45:00,37.65,37.72,37.56,37.68,18028.0,37.65,37.72,37.56,37.68,18028.0
2017-03-28 13:50:00,37.66,37.75,37.66,37.7,11181.0,37.66,37.75,37.66,37.7,11181.0
2017-03-28 13:55:00,37.68,37.69,37.62,37.67,24731.0,37.68,37.69,37.62,37.67,24731.0
2017-03-28 14:00:00,37.68,37.68,37.56,37.62,31105.0,37.68,37.68,37.56,37.62,31105.0
2017-03-28 14:05:00,37.62,37.68,37.61,37.66,16856.0,37.62,37.68,37.61,37.66,16856.0
2017-03-28 14:10:00,37.67,37.71,37.58,37.66,16083.0,37.67,37.71,37.58,37.66,16083.0
2017-03-28 14:15:00,37.66,37.78,37.58,37.78,26503.0,37.66,37.78,37.58,37.78,26503.0
2017-03-28 14:20:00,37.78,37.8,37.69,37.72,25118.0,37.78,37.8,37.69,37.72,25118.0
2017-03-28 14:25:00,37.71,37.75,37.64,37.71,100426.0,37.71,37.75,37.64,37.71,100426.0
2017-03-28 14:30:00,37.72,37.74,37.57,37.63,81404.0,37.72,37.74,37.57,37.63,81404.0
2017-03-28 14:35:00,37.64,37.74,37.61,37.73,48022.0,37.64,37.74,37.61,37.73,48022.0
2017-03-28 14:40:00,37.71,37.77,37.69,37.7,25759.0,37.71,37.77,37.69,37.7,25759.0
2017-03-28 14:45:00,37.7,37.73,37.67,37.7,22782.0,37.7,37.73,37.67,37.7,22782.0
2017-03-28 14:50:00,37.71,37.75,37.7,37.72,15050.0,37.71,37.75,37.7,37.72,15050.0
2017-03-28 14:55:00,37.73,37.8,37.71,37.8,35531.0,37.73,37.8,37.71,37.8,35531.0
2017-03-28 15:00:00,37.8,37.84,37.79,37.81,49215.0,37.8,37.84,37.79,37.81,49215.0
2017-03-28 15:05:00,37.8,37.81,37.78,37.8,17322.0,37.8,37.81,37.78,37.8,17322.0
2017-03-28 15:10:00,37.81,37.85,37.77,37.84,22425.0,37.81,37.85,37.77,37.84,22425.0
2017-03-28 15:15:00,37.85,37.9,37.82,37.9,35761.0,37.85,37.9,37.82,37.9,35761.0
2017-03-28 15:20:00,37.9,37.95,37.89,37.92,48706.0,37.9,37.95,37.89,37.92,48706.0
2017-03-28 15:25:00,37.91,38.04,37.9,38.01,56553.0,37.91,38.04,37.9,38.01,56553.0
2017-03-28 15:30:00,38.01,38.2,38.0,38.13,72553.0,38.01,38.2,38.0,38.13,72553.0
2017-03-28 15:35:00,38.13,38.14,37.85,37.89,95894.0,38.13,38.14,37.85,37.89,95894.0
2017-03-28 15:40:00,37.89,37.92,37.68,37.7,105962.0,37.89,37.92,37.68,37.7,105962.0
2017-03-28 15:45:00,37.7,38.01,37.7,37.99,145391.0,37.7,38.01,37.7,37.99,145391.0
2017-03-28 15:50:00,38.0,38.0,37.86,37.88,119096.0,38.0,38.0,37.86,37.88,119096.0
2017-03-28 15:55:00,37.88,38.19,37.87,38.01,175832.0,37.88,38.19,37.87,38.01,175832.0
2017-03-29 09:30:00,43.4,44.0,42.31,42.55,627592.0,43.4,44.0,42.31,42.55,627592.0
2017-03-29 09:35:00,42.62,43.02,42.32,42.77,362559.0,42.62,43.02,42.32,42.77,362559.0
2017-03-29 09:40:00,42.71,43.0,42.11,42.2,275701.0,42.71,43.0,42.11,42.2,275701.0
2017-03-29 09:45:00,42.26,42.45,41.93,42.22,191893.0,42.26,42.45,41.93,42.22,191893.0
2017-03-29 09:50:00,42.16,42.28,41.65,41.92,215832.0,42.16,42.28,41.65,41.92,215832.0
2017-03-29 09:55:00,41.92,42.21,41.65,41.88,171510.0,41.92,42.21,41.65,41.88,171510.0
2017-03-29 10:00:00,41.66,42.15,41.57,41.87,197190.0,41.66,42.15,41.57,41.87,197190.0
2017-03-29 10:05:00,41.9,42.91,41.87,42.8,248389.0,41.9,42.91,41.87,42.8,248389.0
2017-03-29 10:10:00,42.77,42.98,42.38,42.94,134814.0,42.77,42.98,42.38,42.94,134814.0
2017-03-29 10:15:00,42.94,43.1,42.76,42.81,127008.0,42.94,43.1,42.76,42.81,127008.0
2017-03-29 10:20:00,42.75,42.94,42.54,42.85,67787.0,42.75,42.94,42.54,42.85,67787.0
2017-03-29 10:25:00,42.85,43.22,42.55,42.66,102525.0,42.85,43.22,42.55,42.66,102525.0
2017-03-29 10:30:00,42.66,43.25,42.65,43.02,101622.0,42.66,43.25,42.65,43.02,101622.0
2017-03-29 10:35:00,42.99,43.29,42.72,42.73,75348.0,42.99,43.29,42.72,42.73,75348.0
2017-03-29 10:40:00,42.81,43.09,42.8,42.96,49008.0,42.81,43.09,42.8,42.96,49008.0
2017-03-29 10:45:00,42.96,43.13,42.94,42.94,33629.0,42.96,43.13,42.94,42.94,33629.0
2017-03-29 10:50:00,42.94,42.99,42.0,42.21,142808.0,42.94,42.99,42.0,42.21,142808.0
2017-03-29 10:55:00,42.2,42.55,41.98,42.49,126605.0,42.2,42.55,41.98,42.49,126605.0
2017-03-29 11:00:00,42.51,42.51,42.18,42.37,69470.0,42.51,42.51,42.18,42.37,69470.0
2017-03-29 11:05:00,42.35,42.66,42.2,42.65,53566.0,42.35,42.66,42.2,42.65,53566.0
2017-03-29 11:10:00,42.66,43.07,42.65,43.0,99744.0,42.66,43.07,42.65,43.0,99744.0
2017-03-29 11:15:00,43.0,43.01,42.92,42.96,61759.0,43.0,43.01,42.92,42.96,61759.0
2017-03-29 11:20:00,42.99,43.03,42.9,43.03,71129.0,42.99,43.03,42.9,43.03,71129.0
2017-03-29 11:25:00,43.06,43.3,43.0,43.0,60654.0,43.06,43.3,43.0,43.0,60654.0
2017-03-29 11:30:00,43.0,43.18,43.0,43.11,18852.0,43.0,43.18,43.0,43.11,18852.0
2017-03-29 11:35:00,43.11,43.21,43.0,43.01,40443.0,43.11,43.21,43.0,43.01,40443.0
2017-03-29 11:40:00,43.0,43.08,42.7,42.87,52167.0,43.0,43.08,42.7,42.87,52167.0
2017-03-29 11:45:00,42.83,43.08,42.83,42.97,95656.0,42.83,43.08,42.83,42.97,95656.0
2017-03-29 11:50:00,42.97,43.01,42.79,42.8,30343.0,42.97,43.01,42.79,42.8,30343.0
2017-03-29 11:55:00,42.8,43.01,42.78,42.95,29805.0,42.8,43.01,42.78,42.95,29805.0
2017-03-29 12:00:00,42.98,43.03,42.9,42.97,20574.0,42.98,43.03,42.9,42.97,20574.0
2017-03-29 12:05:00,42.96,43.03,42.95,42.99,15996.0,42.96,43.03,42.95,42.99,15996.0
2017-03-29 12:10:00,43.0,43.02,42.89,42.96,19484.0,43.0,43.02,42.89,42.96,19484.0
2017-03-29 12:15:00,42.96,43.0,42.85,42.97,44690.0,42.96,43.0,42.85,42.97,44690.0
2017-03-29 12:20:00,42.99,43.1,42.97,43.05,87203.0,42.99,43.1,42.97,43.05,87203.0
2017-03-29 12:25:00,43.05,43.08,42.97,43.02,31569.0,43.05,43.08,42.97,43.02,31569.0
2017-03-29 12:30:00,42.99,43.01,42.9,43.0,12360.0,42.99,43.01,42.9,43.0,12360.0
2017-03-29 12:35:00,42.98,43.0,42.78,42.87,31637.0,42.98,43.0,42.78,42.87,31637.0
2017-03-29 12:40:00,42.89,42.97,42.8,42.96,23367.0,42.89,42.97,42.8,42.96,23367.0
2017-03-29 12:45:00,42.96,42.97,42.9,42.9,6281.0,42.96,42.97,42.9,42.9,6281.0
2017-03-29 12:50:00,42.92,42.99,42.91,42.96,18111.0,42.92,42.99,42.91,42.96,18111.0
2017-03-29 12:55:00,42.98,43.02,42.87,42.92,26261.0,42.98,43.02,42.87,42.92,26261.0
2017-03-29 13:00:00,42.89,43.02,42.88,42.93,17623.0,42.89,43.02,42.88,42.93,17623.0
2017-03-29 13:05:00,42.97,43.01,42.88,42.94,17600.0,42.97,43.01,42.88,42.94,17600.0
2017-03-29 13:10:00,42.93,43.0,42.86,42.94,19484.0,42.93,43.0,42.86,42.94,19484.0
2017-03-29 13:15:00,42.93,42.99,42.92,42.98,19254.0,42.93,42.99,42.92,42.98,19254.0
2017-03-29 13:20:00,42.98,43.04,42.91,43.03,36724.0,42.98,43.04,42.91,43.03,36724.0
2017-03-29 13:25:00,43.05,43.35,42.91,43.19,168815.0,43.05,43.35,42.91,43.19,168815.0
2017-03-29 13:30:00,43.2,43.41,43.14,43.35,27305.0,43.2,43.41,43.14,43.35,27305.0
2017-03-29 13:35:00,43.35,43.41,43.22,43.26,28475.0,43.35,43.41,43.22,43.26,28475.0
2017-03-29 13:40:00,43.28,43.72,43.27,43.65,80316.0,43.28,43.72,43.27,43.65,80316.0
2017-03-29 13:45:00,43.67,43.84,43.66,43.71,92019.0,43.67,43.84,43.66,43.71,92019.0
2017-03-29 13:50:00,43.7,43.73,43.37,43.66,46853.0,43.7,43.73,43.37,43.66,46853.0
2017-03-29 13:55:00,43.66,43.74,43.55,43.59,26444.0,43.66,43.74,43.55,43.59,26444.0
2017-03-29 14:00:00,43.59,43.8,43.55,43.74,34074.0,43.59,43.8,43.55,43.74,34074.0
2017-03-29 14:05:00,43.79,43.88,43.73,43.85,38273.0,43.79,43.88,43.73,43.85,38273.0
2017-03-29 14:10:00,43.86,44.0,43.85,43.98,78082.0,43.86,44.0,43.85,43.98,78082.0
2017-03-29 14:15:00,43.98,43.99,43.85,43.86,45030.0,43.98,43.99,43.85,43.86,45030.0
2017-03-29 14:20:00,43.88,43.88,43.68,43.73,36458.0,43.88,43.88,43.68,43.73,36458.0
2017-03-29 14:25:00,43.74,43.92,43.68,43.91,39913.0,43.74,43.92,43.68,43.91,39913.0
2017-03-29 14:30:00,43.92,43.96,43.82,43.82,38229.0,43.92,43.96,43.82,43.82,38229.0
2017-03-29 14:35:00,43.87,44.0,43.86,43.9,55329.0,43.87,44.0,43.86,43.9,55329.0
2017-03-29 14:40:00,43.9,44.1,43.88,44.06,64518.0,43.9,44.1,43.88,44.06,64518.0
2017-03-29 14:45:00,44.06,44.2,44.05,44.15,58604.0,44.06,44.2,44.05,44.15,58604.0
2017-03-29 14:50:00,44.12,44.31,44.04,44.3,81560.0,44.12,44.31,44.04,44.3,81560.0
2017-03-29 14:55:00,44.3,44.32,43.84,43.93,82143.0,44.3,44.32,43.84,43.93,82143.0
2017-03-29 15:00:00,43.9,43.91,43.48,43.54,104101.0,43.9,43.91,43.48,43.54,104101.0
2017-03-29 15:05:00,43.54,43.83,43.51,43.78,47796.0,43.54,43.83,43.51,43.78,47796.0
2017-03-29 15:10:00,43.8,43.81,43.64,43.79,39275.0,43.8,43.81,43.64,43.79,39275.0
2017-03-29 15:15:00,43.79,43.92,43.62,43.63,54196.0,43.79,43.92,43.62,43.63,54196.0
2017-03-29 15:20:00,43.62,43.64,43.37,43.56,63379.0,43.62,43.64,43.37,43.56,63379.0
2017-03-29 15:25:00,43.56,43.74,43.52,43.59,45828.0,43.56,43.74,43.52,43.59,45828.0
2017-03-29 15:30:00,43.6,43.83,43.59,43.8,45223.0,43.6,43.83,43.59,43.8,45223.0
2017-03-29 15:35:00,43.82,43.95,43.67,43.69,68658.0,43.82,43.95,43.67,43.69,68658.0
2017-03-29 15:40:00,43.7,43.99,43.69,43.99,75057.0,43.7,43.99,43.69,43.99,75057.0
2017-03-29 15:45:00,43.98,44.1,43.85,44.03,148798.0,43.98,44.1,43.85,44.03,148798.0
2017-03-29 15:50:00,44.02,44.15,43.96,43.98,196207.0,44.02,44.15,43.96,43.98,196207.0
2017-03-29 15:55:00,43.99,44.0,43.47,43.66,225989.0,43.99,44.0,43.47,43.66,225989.0
2017-03-30 09:30:00,42.44,42.83,42.3,42.73,98105.0,42.44,42.83,42.3,42.73,98105.0
2017-03-30 09:35:00,42.78,43.14,42.65,43.05,78554.0,42.78,43.14,42.65,43.05,78554.0
2017-03-30 09:40:00,43.11,43.44,42.82,43.08,32165.0,43.11,43.44,42.82,43.08,32165.0
2017-03-30 09:45:00,43.14,43.16,42.92,43.1,45006.0,43.14,43.16,42.92,43.1,45006.0
2017-03-30 09:50:00,43.08,43.17,43.0,43.12,35387.0,43.08,43.17,43.0,43.12,35387.0
2017-03-30 09:55:00,43.13,43.32,43.03,43.03,51515.0,43.13,43.32,43.03,43.03,51515.0
2017-03-30 10:00:00,43.02,43.28,42.96,43.21,28285.0,43.02,43.28,42.96,43.21,28285.0
2017-03-30 10:05:00,43.28,43.28,43.03,43.16,24727.0,43.28,43.28,43.03,43.16,24727.0
2017-03-30 10:10:00,43.16,43.55,43.12,43.46,62817.0,43.16,43.55,43.12,43.46,62817.0
2017-03-30 10:15:00,43.45,43.73,43.45,43.69,10731.0,43.45,43.73,43.45,43.69,10731.0
2017-03-30 10:20:00,43.71,43.73,43.54,43.63,35459.0,43.71,43.73,43.54,43.63,35459.0
2017-03-30 10:25:00,43.61,43.65,43.47,43.5,23086.0,43.61,43.65,43.47,43.5,23086.0
2017-03-30 10:30:00,43.5,43.79,43.5,43.73,23841.0,43.5,43.79,43.5,43.73,23841.0
2017-03-30 10:35:00,43.74,43.99,43.71,43.88,53345.0,43.74,43.99,43.71,43.88,53345.0
2017-03-30 10:40:00,43.88,43.94,43.71,43.77,39751.0,43.88,43.94,43.71,43.77,39751.0
2017-03-30 10:45:00,43.78,44.0,43.73,43.87,48015.0,43.78,44.0,43.73,43.87,48015.0
2017-03-30 10:50:00,43.93,44.43,43.93,44.33,86073.0,43.93,44.43,43.93,44.33,86073.0
2017-03-30 10:55:00,44.33,44.52,44.21,44.51,83918.0,44.33,44.52,44.21,44.51,83918.0
2017-03-30 11:00:00,44.51,44.51,44.33,44.49,61375.0,44.51,44.51,44.33,44.49,61375.0
2017-03-30 11:05:00,44.5,44.56,44.3,44.4,36497.0,44.5,44.56,44.3,44.4,36497.0
2017-03-30 11:10:00,44.4,44.5,44.26,44.5,39356.0,44.4,44.5,44.26,44.5,39356.0
2017-03-30 11:15:00,44.51,44.62,44.49,44.55,39992.0,44.51,44.62,44.49,44.55,39992.0
2017-03-30 11:20:00,44.55,44.56,44.35,44.37,27363.0,44.55,44.56,44.35,44.37,27363.0
2017-03-30 11:25:00,44.4,44.4,44.3,44.31,29589.0,44.4,44.4,44.3,44.31,29589.0
2017-03-30 11:30:00,44.31,44.53,44.31,44.41,15558.0,44.31,44.53,44.31,44.41,15558.0
2017-03-30 11:35:00,44.4,44.43,44.33,44.33,26976.0,44.4,44.43,44.33,44.33,26976.0
2017-03-30 11:40:00,44.35,44.53,44.35,44.49,28266.0,44.35,44.53,44.35,44.49,28266.0
2017-03-30 11:45:00,44.49,44.59,44.34,44.55,44262.0,44.49,44.59,44.34,44.55,44262.0
2017-03-30 11:50:00,44.55,44.55,44.48,44.53,26760.0,44.55,44.55,44.48,44.53,26760.0
2017-03-30 11:55:00,44.55,44.59,44.49,44.5,33070.0,44.55,44.59,44.49,44.5,33070.0
2017-03-30 12:00:00,44.5,44.5,44.2,44.23,28625.0,44.5,44.5,44.2,44.23,28625.0
2017-03-30 12:05:00,44.26,44.43,44.2,44.4,35199.0,44.26,44.43,44.2,44.4,35199.0
2017-03-30 12:10:00,44.43,44.43,44.31,44.32,39658.0,44.43,44.43,44.31,44.32,39658.0
2017-03-30 12:15:00,44.35,44.54,44.35,44.54,20442.0,44.35,44.54,44.35,44.54,20442.0
2017-03-30 12:20:00,44.54,44.55,44.42,44.43,12172.0,44.54,44.55,44.42,44.43,12172.0
2017-03-30 12:25:00,44.42,44.7,44.42,44.7,39814.0,44.42,44.7,44.42,44.7,39814.0
2017-03-30 12:30:00,44.71,44.75,44.53,44.67,40336.0,44.71,44.75,44.53,44.67,40336.0
2017-03-30 12:35:00,44.7,44.76,44.59,44.7,41964.0,44.7,44.76,44.59,44.7,41964.0
2017-03-30 12:40:00,44.66,44.67,44.56,44.64,23494.0,44.66,44.67,44.56,44.64,23494.0
2017-03-30 12:45:00,44.65,44.88,44.64,44.72,54935.0,44.65,44.88,44.64,44.72,54935.0
2017-03-30 12:50:00,44.73,44.84,44.65,44.79,37693.0,44.73,44.84,44.65,44.79,37693.0
2017-03-30 12:55:00,44.78,44.78,44.66,44.77,22066.0,44.78,44.78,44.66,44.77,22066.0
2017-03-30 13:00:00,44.75,44.76,44.46,44.51,28709.0,44.75,44.76,44.46,44.51,28709.0
2017-03-30 13:05:00,44.53,44.62,44.5,44.61,10932.0,44.53,44.62,44.5,44.61,10932.0
2017-03-30 13:10:00,44.6,44.63,44.56,44.58,12500.0,44.6,44.63,44.56,44.58,12500.0
2017-03-30 13:15:00,44.59,44.62,44.52,44.62,17033.0,44.59,44.62,44.52,44.62,17033.0
2017-03-30 13:20:00,44.62,44.66,44.52,44.58,8962.0,44.62,44.66,44.52,44.58,8962.0
2017-03-30 13:25:00,44.61,44.62,44.5,44.51,14250.0,44.61,44.62,44.5,44.51,14250.0
2017-03-30 13:30:00,44.51,44.57,44.49,44.52,23029.0,44.51,44.57,44.49,44.52,23029.0
2017-03-30 13:35:00,44.52,44.55,44.5,44.55,8361.0,44.52,44.55,44.5,44.55,8361.0
2017-03-30 13:40:00,44.54,44.57,44.53,44.56,6502.0,44.54,44.57,44.53,44.56,6502.0
2017-03-30 13:45:00,44.57,44.58,44.52,44.57,11927.0,44.57,44.58,44.52,44.57,11927.0
2017-03-30 13:50:00,44.58,44.58,44.5,44.54,25243.0,44.58,44.58,44.5,44.54,25243.0
2017-03-30 13:55:00,44.54,44.74,44.54,44.64,20896.0,44.54,44.74,44.54,44.64,20896.0
2017-03-30 14:00:00,44.65,44.75,44.61,44.69,26479.0,44.65,44.75,44.61,44.69,26479.0
2017-03-30 14:05:00,44.69,44.81,44.65,44.8,28921.0,44.69,44.81,44.65,44.8,28921.0
2017-03-30 14:10:00,44.8,44.9,44.79,44.85,34532.0,44.8,44.9,44.79,44.85,34532.0
2017-03-30 14:15:00,44.86,44.96,44.85,44.91,36536.0,44.86,44.96,44.85,44.91,36536.0
2017-03-30 14:20:00,44.91,45.05,44.9,45.02,51727.0,44.91,45.05,44.9,45.02,51727.0
2017-03-30 14:25:00,45.02,45.03,44.99,45.02,20128.0,45.02,45.03,44.99,45.02,20128.0
2017-03-30 14:30:00,45.03,45.1,44.96,45.01,43759.0,45.03,45.1,44.96,45.01,43759.0
2017-03-30 14:35:00,45.01,45.07,44.94,45.07,30893.0,45.01,45.07,44.94,45.07,30893.0
2017-03-30 14:40:00,45.08,45.2,45.08,45.1,39436.0,45.08,45.2,45.08,45.1,39436.0
2017-03-30 14:45:00,45.13,45.17,45.06,45.15,38902.0,45.13,45.17,45.06,45.15,38902.0
2017-03-30 14:50:00,45.16,45.25,45.16,45.17,29117.0,45.16,45.25,45.16,45.17,29117.0
2017-03-30 14:55:00,45.15,45.21,45.04,45.16,37393.0,45.15,45.21,45.04,45.16,37393.0
2017-03-30 15:00:00,45.17,45.27,45.14,45.24,35836.0,45.17,45.27,45.14,45.24,35836.0
2017-03-30 15:05:00,45.24,45.26,45.19,45.25,42648.0,45.24,45.26,45.19,45.25,42648.0
2017-03-30 15:10:00,45.27,45.27,45.14,45.23,47571.0,45.27,45.27,45.14,45.23,47571.0
2017-03-30 15:15:00,45.23,45.26,45.17,45.24,38437.0,45.23,45.26,45.17,45.24,38437.0
2017-03-30 15:20:00,45.24,45.27,45.15,45.25,38892.0,45.24,45.27,45.15,45.25,38892.0
2017-03-30 15:25:00,45.27,45.31,45.23,45.25,38494.0,45.27,45.31,45.23,45.25,38494.0
2017-03-30 15:30:00,45.26,45.29,45.23,45.29,36953.0,45.26,45.29,45.23,45.29,36953.0
2017-03-30 15:35:00,45.28,45.31,45.24,45.25,56457.0,45.28,45.31,45.24,45.25,56457.0
2017-03-30 15:40:00,45.25,45.28,45.17,45.26,69098.0,45.25,45.28,45.17,45.26,69098.0
2017-03-30 15:45:00,45.26,45.27,45.0,45.03,78815.0,45.26,45.27,45.0,45.03,78815.0
2017-03-30 15:50:00,45.02,45.07,44.9,44.91,60637.0,45.02,45.07,44.9,44.91,60637.0
2017-03-30 15:55:00,44.91,44.97,44.88,44.94,137010.0,44.91,44.97,44.88,44.94,137010.0
2017-03-31 09:30:00,44.7,44.95,44.34,44.55,43441.0,44.7,44.95,44.34,44.55,43441.0
2017-03-31 09:35:00,44.69,44.93,44.61,44.87,46166.0,44.69,44.93,44.61,44.87,46166.0
2017-03-31 09:40:00,44.86,45.2,44.81,44.97,59997.0,44.86,45.2,44.81,44.97,59997.0
2017-03-31 09:45:00,44.92,44.99,44.73,44.93,30509.0,44.92,44.99,44.73,44.93,30509.0
2017-03-31 09:50:00,44.91,45.05,44.86,44.99,34483.0,44.91,45.05,44.86,44.99,34483.0
2017-03-31 09:55:00,45.03,45.04,44.74,44.92,39134.0,45.03,45.04,44.74,44.92,39134.0
2017-03-31 10:00:00,44.92,45.04,44.88,45.02,43212.0,44.92,45.04,44.88,45.02,43212.0
2017-03-31 10:05:00,45.02,45.05,44.88,45.0,21420.0,45.02,45.05,44.88,45.0,21420.0
2017-03-31 10:10:00,45.03,45.31,44.99,45.23,39104.0,45.03,45.31,44.99,45.23,39104.0
2017-03-31 10:15:00,45.24,45.51,45.19,45.31,49163.0,45.24,45.51,45.19,45.31,49163.0
2017-03-31 10:20:00,45.3,45.65,45.3,45.57,14823.0,45.3,45.65,45.3,45.57,14823.0
2017-03-31 10:25:00,45.54,45.71,45.49,45.69,26874.0,45.54,45.71,45.49,45.69,26874.0
2017-03-31 10:30:00,45.69,45.7,45.48,45.63,33559.0,45.69,45.7,45.48,45.63,33559.0
2017-03-31 10:35:00,45.6,45.74,45.6,45.61,14301.0,45.6,45.74,45.6,45.61,14301.0
2017-03-31 10:40:00,45.61,45.71,45.6,45.65,19030.0,45.61,45.71,45.6,45.65,19030.0
2017-03-31 10:45:00,45.64,45.8,45.6,45.8,20695.0,45.64,45.8,45.6,45.8,20695.0
2017-03-31 10:50:00,45.8,45.81,45.51,45.57,28344.0,45.8,45.81,45.51,45.57,28344.0
2017-03-31 10:55:00,45.57,45.59,45.49,45.56,19912.0,45.57,45.59,45.49,45.56,19912.0
2017-03-31 11:00:00,45.57,45.73,45.53,45.7,17497.0,45.57,45.73,45.53,45.7,17497.0
2017-03-31 11:05:00,45.71,45.82,45.66,45.82,19968.0,45.71,45.82,45.66,45.82,19968.0
2017-03-31 11:10:00,45.81,45.91,45.79,45.85,28775.0,45.81,45.91,45.79,45.85,28775.0
2017-03-31 11:15:00,45.84,45.93,45.81,45.93,95715.0,45.84,45.93,45.81,45.93,95715.0
2017-03-31 11:20:00,45.93,46.02,45.83,46.0,68297.0,45.93,46.02,45.83,46.0,68297.0
2017-03-31 11:25:00,46.0,46.15,45.98,46.07,22106.0,46.0,46.15,45.98,46.07,22106.0
2017-03-31 11:30:00,46.07,46.09,45.93,45.94,17695.0,46.07,46.09,45.93,45.94,17695.0
2017-03-31 11:35:00,45.95,46.03,45.9,45.91,52706.0,45.95,46.03,45.9,45.91,52706.0
2017-03-31 11:40:00,45.91,45.95,45.9,45.9,39731.0,45.91,45.95,45.9,45.9,39731.0
2017-03-31 11:45:00,45.91,45.92,45.75,45.78,93443.0,45.91,45.92,45.75,45.78,93443.0
2017-03-31 11:50:00,45.77,45.77,45.5,45.53,42099.0,45.77,45.77,45.5,45.53,42099.0
2017-03-31 11:55:00,45.56,45.83,45.56,45.82,23250.0,45.56,45.83,45.56,45.82,23250.0
2017-03-31 12:00:00,45.82,45.83,45.77,45.79,16947.0,45.82,45.83,45.77,45.79,16947.0
2017-03-31 12:05:00,45.79,45.9,45.75,45.9,17020.0,45.79,45.9,45.75,45.9,17020.0
2017-03-31 12:10:00,45.9,45.93,45.86,45.89,17534.0,45.9,45.93,45.86,45.89,17534.0
2017-03-31 12:15:00,45.89,46.0,45.82,45.91,65080.0,45.89,46.0,45.82,45.91,65080.0
2017-03-31 12:20:00,45.93,45.96,45.91,45.93,36292.0,45.93,45.96,45.91,45.93,36292.0
2017-03-31 12:25:00,45.93,46.0,45.91,45.97,37701.0,45.93,46.0,45.91,45.97,37701.0
2017-03-31 12:30:00,45.96,46.18,45.96,46.18,27341.0,45.96,46.18,45.96,46.18,27341.0
2017-03-31 12:35:00,46.17,46.17,46.06,46.1,21261.0,46.17,46.17,46.06,46.1,21261.0
2017-03-31 12:40:00,46.11,46.23,46.01,46.01,37011.0,46.11,46.23,46.01,46.01,37011.0
2017-03-31 12:45:00,46.01,46.22,45.99,46.19,39256.0,46.01,46.22,45.99,46.19,39256.0
2017-03-31 12:50:00,46.15,46.16,46.08,46.09,40347.0,46.15,46.16,46.08,46.09,40347.0
2017-03-31 12:55:00,46.09,46.11,46.0,46.0,18274.0,46.09,46.11,46.0,46.0,18274.0
2017-03-31 13:00:00,46.0,46.03,45.92,45.97,48004.0,46.0,46.03,45.92,45.97,48004.0
2017-03-31 13:05:00,45.97,46.01,45.93,45.94,16930.0,45.97,46.01,45.93,45.94,16930.0
2017-03-31 13:10:00,45.94,45.99,45.93,45.98,17008.0,45.94,45.99,45.93,45.98,17008.0
2017-03-31 13:15:00,45.99,46.14,45.97,46.11,11645.0,45.99,46.14,45.97,46.11,11645.0
2017-03-31 13:20:00,46.11,46.11,46.0,46.01,13749.0,46.11,46.11,46.0,46.01,13749.0
2017-03-31 13:25:00,46.01,46.07,45.99,46.05,11480.0,46.01,46.07,45.99,46.05,11480.0
2017-03-31 13:30:00,46.04,46.06,46.02,46.02,5200.0,46.04,46.06,46.02,46.02,5200.0
2017-03-31 13:35:00,46.04,46.06,46.01,46.01,21148.0,46.04,46.06,46.01,46.01,21148.0
2017-03-31 13:40:00,46.02,46.05,45.98,45.98,16174.0,46.02,46.05,45.98,45.98,16174.0
2017-03-31 13:45:00,45.98,46.01,45.98,46.0,24381.0,45.98,46.01,45.98,46.0,24381.0
2017-03-31 13:50:00,46.0,46.04,45.98,46.01,21557.0,46.0,46.04,45.98,46.01,21557.0
2017-03-31 13:55:00,46.01,46.03,45.98,45.98,22570.0,46.01,46.03,45.98,45.98,22570.0
2017-03-31 14:00:00,45.98,46.01,45.98,46.0,34747.0,45.98,46.01,45.98,46.0,34747.0
2017-03-31 14:05:00,46.0,46.01,45.94,45.99,14684.0,46.0,46.01,45.94,45.99,14684.0
2017-03-31 14:10:00,45.99,46.01,45.95,45.97,12830.0,45.99,46.01,45.95,45.97,12830.0
2017-03-31 14:15:00,45.96,45.98,45.96,45.96,16705.0,45.96,45.98,45.96,45.96,16705.0
2017-03-31 14:20:00,45.95,45.97,45.91,45.93,42609.0,45.95,45.97,45.91,45.93,42609.0
2017-03-31 14:25:00,45.93,45.93,45.86,45.93,23254.0,45.93,45.93,45.86,45.93,23254.0
2017-03-31 14:30:00,45.94,46.02,45.94,45.96,26064.0,45.94,46.02,45.94,45.96,26064.0
2017-03-31 14:35:00,45.97,46.0,45.94,45.96,29089.0,45.97,46.0,45.94,45.96,29089.0
2017-03-31 14:40:00,45.95,45.98,45.94,45.95,21758.0,45.95,45.98,45.94,45.95,21758.0
2017-03-31 14:45:00,45.94,45.97,45.94,45.95,8868.0,45.94,45.97,45.94,45.95,8868.0
2017-03-31 14:50:00,45.94,45.95,45.87,45.88,24510.0,45.94,45.95,45.87,45.88,24510.0
2017-03-31 14:55:00,45.87,46.0,45.86,45.98,16465.0,45.87,46.0,45.86,45.98,16465.0
2017-03-31 15:00:00,45.99,46.15,45.99,46.12,24593.0,45.99,46.15,45.99,46.12,24593.0
2017-03-31 15:05:00,46.12,46.18,46.01,46.07,22023.0,46.12,46.18,46.01,46.07,22023.0
2017-03-31 15:10:00,46.06,46.21,46.06,46.21,19067.0,46.06,46.21,46.06,46.21,19067.0
2017-03-31 15:15:00,46.23,46.34,46.22,46.25,51483.0,46.23,46.34,46.22,46.25,51483.0
2017-03-31 15:20:00,46.25,46.29,46.24,46.27,21557.0,46.25,46.29,46.24,46.27,21557.0
2017-03-31 15:25:00,46.25,46.32,46.24,46.24,18570.0,46.25,46.32,46.24,46.24,18570.0
2017-03-31 15:30:00,46.24,46.32,46.24,46.3,50702.0,46.24,46.32,46.24,46.3,50702.0
2017-03-31 15:35:00,46.31,46.33,46.26,46.29,24236.0,46.31,46.33,46.26,46.29,24236.0
2017-03-31 15:40:00,46.29,46.38,46.29,46.32,34644.0,46.29,46.38,46.29,46.32,34644.0
2017-03-31 15:45:00,46.34,46.46,46.25,46.31,78940.0,46.34,46.46,46.25,46.31,78940.0
2017-03-31 15:50:00,46.3,46.41,46.3,46.36,47892.0,46.3,46.41,46.3,46.36,47892.0
2017-03-31 15:55:00,46.35,46.41,46.23,46.24,89060.0,46.35,46.41,46.23,46.24,89060.0
2017-04-03 09:30:00,46.28,46.67,46.28,46.39,45462.0,46.28,46.67,46.28,46.39,45462.0
2017-04-03 09:35:00,46.42,46.68,46.1,46.68,37238.0,46.42,46.68,46.1,46.68,37238.0
2017-04-03 09:40:00,46.67,46.83,46.42,46.56,37045.0,46.67,46.83,46.42,46.56,37045.0
2017-04-03 09:45:00,46.57,46.69,46.41,46.53,37110.0,46.57,46.69,46.41,46.53,37110.0
2017-04-03 09:50:00,46.5,46.7,46.43,46.69,28128.0,46.5,46.7,46.43,46.69,28128.0
2017-04-03 09:55:00,46.71,46.93,46.59,46.9,30909.0,46.71,46.93,46.59,46.9,30909.0
2017-04-03 10:00:00,46.88,46.91,46.5,46.66,29772.0,46.88,46.91,46.5,46.66,29772.0
2017-04-03 10:05:00,46.68,46.68,46.5,46.51,21097.0,46.68,46.68,46.5,46.51,21097.0
2017-04-03 10:10:00,46.5,46.74,46.45,46.63,31576.0,46.5,46.74,46.45,46.63,31576.0
2017-04-03 10:15:00,46.63,46.65,46.33,46.6,51247.0,46.63,46.65,46.33,46.6,51247.0
2017-04-03 10:20:00,46.56,46.66,46.43,46.63,18453.0,46.56,46.66,46.43,46.63,18453.0
2017-04-03 10:25:00,46.69,46.78,46.61,46.7,22219.0,46.69,46.78,46.61,46.7,22219.0
2017-04-03 10:30:00,46.7,46.7,46.47,46.5,20371.0,46.7,46.7,46.47,46.5,20371.0
2017-04-03 10:35:00,46.5,46.58,46.5,46.52,7958.0,46.5,46.58,46.5,46.52,7958.0
2017-04-03 10:40:00,46.51,46.54,46.35,46.54,26271.0,46.51,46.54,46.35,46.54,26271.0
2017-04-03 10:45:00,46.53,46.53,46.42,46.48,14601.0,46.53,46.53,46.42,46.48,14601.0
2017-04-03 10:50:00,46.48,46.48,46.29,46.36,30853.0,46.48,46.48,46.29,46.36,30853.0
2017-04-03 10:55:00,46.35,46.44,46.21,46.27,17836.0,46.35,46.44,46.21,46.27,17836.0
2017-04-03 11:00:00,46.3,46.38,46.22,46.32,23466.0,46.3,46.38,46.22,46.32,23466.0
2017-04-03 11:05:00,46.36,46.37,46.22,46.23,29694.0,46.36,46.37,46.22,46.23,29694.0
2017-04-03 11:10:00,46.22,46.22,46.0,46.08,57724.0,46.22,46.22,46.0,46.08,57724.0
2017-04-03 11:15:00,46.06,46.19,46.01,46.16,12230.0,46.06,46.19,46.01,46.16,12230.0
2017-04-03 11:20:00,46.16,46.17,46.04,46.13,22088.0,46.16,46.17,46.04,46.13,22088.0
2017-04-03 11:25:00,46.13,46.22,46.11,46.19,15037.0,46.13,46.22,46.11,46.19,15037.0
2017-04-03 11:30:00,46.19,46.31,46.19,46.28,11932.0,46.19,46.31,46.19,46.28,11932.0
2017-04-03 11:35:00,46.28,46.46,46.27,46.28,19049.0,46.28,46.46,46.27,46.28,19049.0
2017-04-03 11:40:00,46.3,46.37,46.27,46.37,7790.0,46.3,46.37,46.27,46.37,7790.0
2017-04-03 11:45:00,46.37,46.42,46.33,46.4,12283.0,46.37,46.42,46.33,46.4,12283.0
2017-04-03 11:50:00,46.39,46.39,46.33,46.34,7601.0,46.39,46.39,46.33,46.34,7601.0
2017-04-03 11:55:00,46.33,46.67,46.26,46.56,15327.0,46.33,46.67,46.26,46.56,15327.0
2017-04-03 12:00:00,46.56,46.76,46.56,46.62,29298.0,46.56,46.76,46.56,46.62,29298.0
2017-04-03 12:05:00,46.62,46.67,46.54,46.63,8600.0,46.62,46.67,46.54,46.63,8600.0
2017-04-03 12:10:00,46.65,46.68,46.44,46.44,28838.0,46.65,46.68,46.44,46.44,28838.0
2017-04-03 12:15:00,46.47,46.63,46.47,46.6,11000.0,46.47,46.63,46.47,46.6,11000.0
2017-04-03 12:20:00,46.57,46.61,46.55,46.56,7318.0,46.57,46.61,46.55,46.56,7318.0
2017-04-03 12:25:00,46.58,46.65,46.55,46.62,20316.0,46.58,46.65,46.55,46.62,20316.0
2017-04-03 12:30:00,46.62,46.69,46.6,46.61,5752.0,46.62,46.69,46.6,46.61,5752.0
2017-04-03 12:35:00,46.63,46.65,46.54,46.54,7814.0,46.63,46.65,46.54,46.54,7814.0
2017-04-03 12:40:00,46.55,46.55,46.5,46.5,16686.0,46.55,46.55,46.5,46.5,16686.0
2017-04-03 12:45:00,46.51,46.52,46.43,46.48,11951.0,46.51,46.52,46.43,46.48,11951.0
2017-04-03 12:50:00,46.47,46.47,46.43,46.45,20108.0,46.47,46.47,46.43,46.45,20108.0
2017-04-03 12:55:00,46.45,46.5,46.43,46.5,9574.0,46.45,46.5,46.43,46.5,9574.0
2017-04-03 13:00:00,46.5,46.59,46.49,46.57,10844.0,46.5,46.59,46.49,46.57,10844.0
2017-04-03 13:05:00,46.57,46.57,46.47,46.48,13382.0,46.57,46.57,46.47,46.48,13382.0
2017-04-03 13:10:00,46.48,46.54,46.48,46.53,11066.0,46.48,46.54,46.48,46.53,11066.0
2017-04-03 13:15:00,46.54,46.66,46.53,46.53,18703.0,46.54,46.66,46.53,46.53,18703.0
2017-04-03 13:20:00,46.53,46.54,46.39,46.45,22969.0,46.53,46.54,46.39,46.45,22969.0
2017-04-03 13:25:00,46.46,46.51,46.43,46.51,6149.0,46.46,46.51,46.43,46.51,6149.0
2017-04-03 13:30:00,46.51,46.51,46.44,46.48,14240.0,46.51,46.51,46.44,46.48,14240.0
2017-04-03 13:35:00,46.47,46.47,46.39,46.39,11020.0,46.47,46.47,46.39,46.39,11020.0
2017-04-03 13:40:00,46.38,46.44,46.37,46.4,11025.0,46.38,46.44,46.37,46.4,11025.0
2017-04-03 13:45:00,46.4,46.43,46.34,46.37,9685.0,46.4,46.43,46.34,46.37,9685.0
2017-04-03 13:50:00,46.35,46.41,46.31,46.38,7090.0,46.35,46.41,46.31,46.38,7090.0
2017-04-03 13:55:00,46.38,46.44,46.38,46.41,7993.0,46.38,46.44,46.38,46.41,7993.0
2017-04-03 14:00:00,46.39,46.52,46.39,46.52,14836.0,46.39,46.52,46.39,46.52,14836.0
2017-04-03 14:05:00,46.52,46.52,46.45,46.47,7849.0,46.52,46.52,46.45,46.47,7849.0
2017-04-03 14:10:00,46.46,46.47,46.42,46.46,9284.0,46.46,46.47,46.42,46.46,9284.0
2017-04-03 14:15:00,46.45,46.45,46.36,46.39,15213.0,46.45,46.45,46.36,46.39,15213.0
2017-04-03 14:20:00,46.4,46.47,46.38,46.45,13065.0,46.4,46.47,46.38,46.45,13065.0
2017-04-03 14:25:00,46.45,46.46,46.39,46.4,14108.0,46.45,46.46,46.39,46.4,14108.0
2017-04-03 14:30:00,46.4,46.4,46.25,46.25,34325.0,46.4,46.4,46.25,46.25,34325.0
2017-04-03 14:35:00,46.25,46.26,46.1,46.17,11407.0,46.25,46.26,46.1,46.17,11407.0
2017-04-03 14:40:00,46.2,46.24,46.18,46.21,8174.0,46.2,46.24,46.18,46.21,8174.0
2017-04-03 14:45:00,46.22,46.25,46.18,46.18,15104.0,46.22,46.25,46.18,46.18,15104.0
2017-04-03 14:50:00,46.16,46.17,46.02,46.05,14390.0,46.16,46.17,46.02,46.05,14390.0
2017-04-03 14:55:00,46.05,46.07,45.91,45.93,15712.0,46.05,46.07,45.91,45.93,15712.0
2017-04-03 15:00:00,45.93,46.21,45.87,45.89,48072.0,45.93,46.21,45.87,45.89,48072.0
2017-04-03 15:05:00,45.88,45.9,45.74,45.79,32523.0,45.88,45.9,45.74,45.79,32523.0
2017-04-03 15:10:00,45.83,45.95,45.82,45.87,16212.0,45.83,45.95,45.82,45.87,16212.0
2017-04-03 15:15:00,45.86,45.98,45.82,45.82,20559.0,45.86,45.98,45.82,45.82,20559.0
2017-04-03 15:20:00,45.83,45.85,45.78,45.81,14839.0,45.83,45.85,45.78,45.81,14839.0
2017-04-03 15:25:00,45.82,45.83,45.62,45.62,26448.0,45.82,45.83,45.62,45.62,26448.0
2017-04-03 15:30:00,45.63,45.76,45.62,45.76,31296.0,45.63,45.76,45.62,45.76,31296.0
2017-04-03 15:35:00,45.75,45.76,45.65,45.71,23348.0,45.75,45.76,45.65,45.71,23348.0
2017-04-03 15:40:00,45.71,45.83,45.7,45.78,27947.0,45.71,45.83,45.7,45.78,27947.0
2017-04-03 15:45:00,45.78,45.83,45.76,45.79,27076.0,45.78,45.83,45.76,45.79,27076.0
2017-04-03 15:50:00,45.78,45.85,45.74,45.85,57362.0,45.78,45.85,45.74,45.85,57362.0
2017-04-03 15:55:00,45.85,45.89,45.81,45.86,82620.0,45.85,45.89,45.81,45.86,82620.0
2017-04-04 09:30:00,45.7,46.03,45.31,45.88,23939.0,45.7,46.03,45.31,45.88,23939.0
2017-04-04 09:35:00,45.98,46.24,45.91,46.13,14362.0,45.98,46.24,45.91,46.13,14362.0
2017-04-04 09:40:00,46.2,46.46,46.19,46.37,20392.0,46.2,46.46,46.19,46.37,20392.0
2017-04-04 09:45:00,46.35,46.45,46.13,46.45,17543.0,46.35,46.45,46.13,46.45,17543.0
2017-04-04 09:50:00,46.45,46.61,46.39,46.55,17162.0,46.45,46.61,46.39,46.55,17162.0
2017-04-04 09:55:00,46.59,46.71,46.5,46.55,24537.0,46.59,46.71,46.5,46.55,24537.0
2017-04-04 10:00:00,46.64,46.64,46.46,46.54,9616.0,46.64,46.64,46.46,46.54,9616.0
2017-04-04 10:05:00,46.59,46.76,46.5,46.65,21166.0,46.59,46.76,46.5,46.65,21166.0
2017-04-04 10:10:00,46.7,46.78,46.57,46.66,17526.0,46.7,46.78,46.57,46.66,17526.0
2017-04-04 10:15:00,46.67,46.71,46.49,46.55,11023.0,46.67,46.71,46.49,46.55,11023.0
2017-04-04 10:20:00,46.59,46.85,46.59,46.77,15435.0,46.59,46.85,46.59,46.77,15435.0
2017-04-04 10:25:00,46.76,46.78,46.48,46.56,19990.0,46.76,46.78,46.48,46.56,19990.0
2017-04-04 10:30:00,46.61,46.61,46.45,46.5,12219.0,46.61,46.61,46.45,46.5,12219.0
2017-04-04 10:35:00,46.5,46.6,46.48,46.6,9642.0,46.5,46.6,46.48,46.6,9642.0
2017-04-04 10:40:00,46.66,46.93,46.63,46.74,20776.0,46.66,46.93,46.63,46.74,20776.0
2017-04-04 10:45:00,46.74,46.95,46.7,46.89,11950.0,46.74,46.95,46.7,46.89,11950.0
2017-04-04 10:50:00,46.88,46.93,46.8,46.84,11224.0,46.88,46.93,46.8,46.84,11224.0
2017-04-04 10:55:00,46.81,47.11,46.81,47.11,27010.0,46.81,47.11,46.81,47.11,27010.0
2017-04-04 11:00:00,47.1,47.13,47.0,47.1,43194.0,47.1,47.13,47.0,47.1,43194.0
2017-04-04 11:05:00,47.1,47.17,47.06,47.16,23239.0,47.1,47.17,47.06,47.16,23239.0
2017-04-04 11:10:00,47.15,47.15,47.03,47.03,11137.0,47.15,47.15,47.03,47.03,11137.0
2017-04-04 11:15:00,47.03,47.08,46.88,47.08,31982.0,47.03,47.08,46.88,47.08,31982.0
2017-04-04 11:20:00,47.1,47.12,46.95,46.97,20100.0,47.1,47.12,46.95,46.97,20100.0
2017-04-04 11:25:00,47.0,47.2,46.95,47.11,31337.0,47.0,47.2,46.95,47.11,31337.0
2017-04-04 11:30:00,47.12,47.21,46.92,46.94,37543.0,47.12,47.21,46.92,46.94,37543.0
2017-04-04 11:35:00,46.95,46.96,46.76,46.76,21187.0,46.95,46.96,46.76,46.76,21187.0
2017-04-04 11:40:00,46.78,46.84,46.56,46.56,11422.0,46.78,46.84,46.56,46.56,11422.0
2017-04-04 11:45:00,46.56,46.76,46.56,46.76,18831.0,46.56,46.76,46.56,46.76,18831.0
2017-04-04 11:50:00,46.77,46.8,46.65,46.68,16300.0,46.77,46.8,46.65,46.68,16300.0
2017-04-04 11:55:00,46.66,46.69,46.6,46.64,23336.0,46.66,46.69,46.6,46.64,23336.0
2017-04-04 12:00:00,46.63,46.97,46.6,46.95,40529.0,46.63,46.97,46.6,46.95,40529.0
2017-04-04 12:05:00,46.95,47.05,46.92,47.02,15702.0,46.95,47.05,46.92,47.02,15702.0
2017-04-04 12:10:00,47.04,47.2,47.01,47.13,59567.0,47.04,47.2,47.01,47.13,59567.0
2017-04-04 12:15:00,47.12,47.12,46.99,47.09,19163.0,47.12,47.12,46.99,47.09,19163.0
2017-04-04 12:20:00,47.1,47.16,46.94,46.94,9185.0,47.1,47.16,46.94,46.94,9185.0
2017-04-04 12:25:00,46.89,46.94,46.75,46.85,24952.0,46.89,46.94,46.75,46.85,24952.0
2017-04-04 12:30:00,46.84,46.99,46.81,46.94,10018.0,46.84,46.99,46.81,46.94,10018.0
2017-04-04 12:35:00,46.96,47.03,46.9,46.9,14817.0,46.96,47.03,46.9,46.9,14817.0
2017-04-04 12:40:00,46.9,46.97,46.81,46.81,13042.0,46.9,46.97,46.81,46.81,13042.0
2017-04-04 12:45:00,46.81,46.83,46.71,46.71,29335.0,46.81,46.83,46.71,46.71,29335.0
2017-04-04 12:50:00,46.7,46.84,46.65,46.7,20900.0,46.7,46.84,46.65,46.7,20900.0
2017-04-04 12:55:00,46.69,46.9,46.61,46.87,17618.0,46.69,46.9,46.61,46.87,17618.0
2017-04-04 13:00:00,46.86,46.86,46.72,46.8,22067.0,46.86,46.86,46.72,46.8,22067.0
2017-04-04 13:05:00,46.8,46.83,46.76,46.79,16754.0,46.8,46.83,46.76,46.79,16754.0
2017-04-04 13:10:00,46.79,46.99,46.76,46.82,9099.0,46.79,46.99,46.76,46.82,9099.0
2017-04-04 13:15:00,46.86,46.96,46.81,46.88,14548.0,46.86,46.96,46.81,46.88,14548.0
2017-04-04 13:20:00,46.88,46.93,46.82,46.86,7246.0,46.88,46.93,46.82,46.86,7246.0
2017-04-04 13:25:00,46.86,47.0,46.84,46.9,19966.0,46.86,47.0,46.84,46.9,19966.0
2017-04-04 13:30:00,46.9,46.96,46.83,46.89,13917.0,46.9,46.96,46.83,46.89,13917.0
2017-04-04 13:35:00,46.89,46.98,46.89,46.95,7900.0,46.89,46.98,46.89,46.95,7900.0
2017-04-04 13:40:00,46.95,47.14,46.95,47.11,25432.0,46.95,47.14,46.95,47.11,25432.0
2017-04-04 13:45:00,47.13,47.22,47.02,47.02,19878.0,47.13,47.22,47.02,47.02,19878.0
2017-04-04 13:50:00,47.04,47.2,47.02,47.14,10990.0,47.04,47.2,47.02,47.14,10990.0
2017-04-04 13:55:00,47.13,47.14,47.05,47.07,11657.0,47.13,47.14,47.05,47.07,11657.0
2017-04-04 14:00:00,47.09,47.18,47.06,47.06,16777.0,47.09,47.18,47.06,47.06,16777.0
2017-04-04 14:05:00,47.06,47.15,47.01,47.09,15368.0,47.06,47.15,47.01,47.09,15368.0
2017-04-04 14:10:00,47.07,47.25,47.07,47.18,35733.0,47.07,47.25,47.07,47.18,35733.0
2017-04-04 14:15:00,47.16,47.16,46.96,46.96,22232.0,47.16,47.16,46.96,46.96,22232.0
2017-04-04 14:20:00,46.96,47.14,46.92,47.01,23640.0,46.96,47.14,46.92,47.01,23640.0
2017-04-04 14:25:00,47.02,47.02,46.93,46.95,13842.0,47.02,47.02,46.93,46.95,13842.0
2017-04-04 14:30:00,46.95,47.04,46.93,47.0,30653.0,46.95,47.04,46.93,47.0,30653.0
2017-04-04 14:35:00,47.0,47.02,46.84,46.86,23437.0,47.0,47.02,46.84,46.86,23437.0
2017-04-04 14:40:00,46.87,46.87,46.66,46.74,12558.0,46.87,46.87,46.66,46.74,12558.0
2017-04-04 14:45:00,46.71,46.71,46.62,46.65,14259.0,46.71,46.71,46.62,46.65,14259.0
2017-04-04 14:50:00,46.66,46.73,46.64,46.69,15717.0,46.66,46.73,46.64,46.69,15717.0
2017-04-04 14:55:00,46.7,46.74,46.58,46.62,37540.0,46.7,46.74,46.58,46.62,37540.0
2017-04-04 15:00:00,46.61,46.65,46.51,46.6,36430.0,46.61,46.65,46.51,46.6,36430.0
2017-04-04 15:05:00,46.6,46.84,46.58,46.82,23773.0,46.6,46.84,46.58,46.82,23773.0
2017-04-04 15:10:00,46.82,46.95,46.82,46.9,37107.0,46.82,46.95,46.82,46.9,37107.0
2017-04-04 15:15:00,46.92,46.94,46.8,46.92,45422.0,46.92,46.94,46.8,46.92,45422.0
2017-04-04 15:20:00,46.92,46.93,46.84,46.89,22075.0,46.92,46.93,46.84,46.89,22075.0
2017-04-04 15:25:00,46.89,46.9,46.84,46.84,18475.0,46.89,46.9,46.84,46.84,18475.0
2017-04-04 15:30:00,46.84,46.9,46.84,46.88,27910.0,46.84,46.9,46.84,46.88,27910.0
2017-04-04 15:35:00,46.88,46.92,46.87,46.91,33595.0,46.88,46.92,46.87,46.91,33595.0
2017-04-04 15:40:00,46.91,46.91,46.83,46.88,52210.0,46.91,46.91,46.83,46.88,52210.0
2017-04-04 15:45:00,46.87,46.89,46.83,46.85,43430.0,46.87,46.89,46.83,46.85,43430.0
2017-04-04 15:50:00,46.86,46.96,46.84,46.96,55292.0,46.86,46.96,46.84,46.96,55292.0
2017-04-04 15:55:00,46.96,47.07,46.95,47.04,103567.0,46.96,47.07,46.95,47.04,103567.0
2017-04-05 09:30:00,47.45,47.45,46.66,46.78,31157.0,47.45,47.45,46.66,46.78,31157.0
2017-04-05 09:35:00,46.85,47.04,46.8,46.95,9950.0,46.85,47.04,46.8,46.95,9950.0
2017-04-05 09:40:00,46.95,47.17,46.92,47.0,17259.0,46.95,47.17,46.92,47.0,17259.0
2017-04-05 09:45:00,47.08,47.23,46.95,47.14,28128.0,47.08,47.23,46.95,47.14,28128.0
2017-04-05 09:50:00,47.17,47.25,46.92,47.09,22888.0,47.17,47.25,46.92,47.09,22888.0
2017-04-05 09:55:00,47.03,47.15,47.0,47.12,12189.0,47.03,47.15,47.0,47.12,12189.0
2017-04-05 10:00:00,47.12,47.17,47.03,47.03,13700.0,47.12,47.17,47.03,47.03,13700.0
2017-04-05 10:05:00,47.09,47.3,47.03,47.24,11191.0,47.09,47.3,47.03,47.24,11191.0
2017-04-05 10:10:00,47.25,47.25,47.04,47.08,8500.0,47.25,47.25,47.04,47.08,8500.0
2017-04-05 10:15:00,47.08,47.11,47.03,47.03,28234.0,47.08,47.11,47.03,47.03,28234.0
2017-04-05 10:20:00,47.1,47.2,47.04,47.15,11470.0,47.1,47.2,47.04,47.15,11470.0
2017-04-05 10:25:00,47.2,47.21,47.03,47.13,10883.0,47.2,47.21,47.03,47.13,10883.0
2017-04-05 10:30:00,47.09,47.1,46.96,47.06,18152.0,47.09,47.1,46.96,47.06,18152.0
2017-04-05 10:35:00,47.03,47.14,47.01,47.05,15418.0,47.03,47.14,47.01,47.05,15418.0
2017-04-05 10:40:00,47.06,47.07,46.88,46.89,19857.0,47.06,47.07,46.88,46.89,19857.0
2017-04-05 10:45:00,46.89,47.05,46.87,47.0,19771.0,46.89,47.05,46.87,47.0,19771.0
2017-04-05 10:50:00,47.0,47.0,46.74,46.79,29257.0,47.0,47.0,46.74,46.79,29257.0
2017-04-05 10:55:00,46.82,46.86,46.74,46.74,28733.0,46.82,46.86,46.74,46.74,28733.0
2017-04-05 11:00:00,46.75,46.93,46.68,46.92,24855.0,46.75,46.93,46.68,46.92,24855.0
2017-04-05 11:05:00,46.92,47.08,46.85,46.99,20163.0,46.92,47.08,46.85,46.99,20163.0
2017-04-05 11:10:00,46.99,47.09,46.96,47.0,16510.0,46.99,47.09,46.96,47.0,16510.0
2017-04-05 11:15:00,47.04,47.06,47.01,47.06,9044.0,47.04,47.06,47.01,47.06,9044.0
2017-04-05 11:20:00,47.06,47.1,46.94,47.03,19817.0,47.06,47.1,46.94,47.03,19817.0
2017-04-05 11:25:00,47.03,47.09,46.98,47.01,8400.0,47.03,47.09,46.98,47.01,8400.0
2017-04-05 11:30:00,46.99,47.07,46.88,46.98,14388.0,46.99,47.07,46.88,46.98,14388.0
2017-04-05 11:35:00,46.98,47.1,46.94,47.1,15912.0,46.98,47.1,46.94,47.1,15912.0
2017-04-05 11:40:00,47.1,47.38,47.08,47.27,32882.0,47.1,47.38,47.08,47.27,32882.0
2017-04-05 11:45:00,47.32,47.35,47.09,47.09,11413.0,47.32,47.35,47.09,47.09,11413.0
2017-04-05 11:50:00,47.09,47.24,47.08,47.09,11389.0,47.09,47.24,47.08,47.09,11389.0
2017-04-05 11:55:00,47.1,47.19,47.05,47.15,8954.0,47.1,47.19,47.05,47.15,8954.0
2017-04-05 12:00:00,47.21,47.31,47.18,47.3,10350.0,47.21,47.31,47.18,47.3,10350.0
2017-04-05 12:05:00,47.31,47.38,47.15,47.19,26135.0,47.31,47.38,47.15,47.19,26135.0
2017-04-05 12:10:00,47.19,47.25,47.16,47.16,19250.0,47.19,47.25,47.16,47.16,19250.0
2017-04-05 12:15:00,47.15,47.25,47.15,47.22,16564.0,47.15,47.25,47.15,47.22,16564.0
2017-04-05 12:20:00,47.22,47.25,47.17,47.19,21906.0,47.22,47.25,47.17,47.19,21906.0
2017-04-05 12:25:00,47.19,47.25,47.13,47.22,11675.0,47.19,47.25,47.13,47.22,11675.0
2017-04-05 12:30:00,47.23,47.38,47.23,47.36,10791.0,47.23,47.38,47.23,47.36,10791.0
2017-04-05 12:35:00,47.36,47.43,47.25,47.39,17276.0,47.36,47.43,47.25,47.39,17276.0
2017-04-05 12:40:00,47.39,47.43,47.26,47.31,16302.0,47.39,47.43,47.26,47.31,16302.0
2017-04-05 12:45:00,47.3,47.36,47.3,47.33,16490.0,47.3,47.36,47.3,47.33,16490.0
2017-04-05 12:50:00,47.33,47.35,47.27,47.35,10500.0,47.33,47.35,47.27,47.35,10500.0
2017-04-05 12:55:00,47.36,47.36,47.29,47.32,15920.0,47.36,47.36,47.29,47.32,15920.0
2017-04-05 13:00:00,47.31,47.37,47.26,47.32,11099.0,47.31,47.37,47.26,47.32,11099.0
2017-04-05 13:05:00,47.36,47.39,47.23,47.23,19631.0,47.36,47.39,47.23,47.23,19631.0
2017-04-05 13:10:00,47.28,47.31,47.24,47.3,7450.0,47.28,47.31,47.24,47.3,7450.0
2017-04-05 13:15:00,47.31,47.32,47.24,47.24,9431.0,47.31,47.32,47.24,47.24,9431.0
2017-04-05 13:20:00,47.23,47.37,47.23,47.25,15300.0,47.23,47.37,47.23,47.25,15300.0
2017-04-05 13:25:00,47.25,47.32,47.24,47.27,8600.0,47.25,47.32,47.24,47.27,8600.0
2017-04-05 13:30:00,47.3,47.41,47.27,47.41,15143.0,47.3,47.41,47.27,47.41,15143.0
2017-04-05 13:35:00,47.47,47.61,47.47,47.58,18108.0,47.47,47.61,47.47,47.58,18108.0
2017-04-05 13:40:00,47.58,47.61,47.35,47.38,14496.0,47.58,47.61,47.35,47.38,14496.0
2017-04-05 13:45:00,47.4,47.46,47.38,47.4,6688.0,47.4,47.46,47.38,47.4,6688.0
2017-04-05 13:50:00,47.42,47.5,47.38,47.44,19117.0,47.42,47.5,47.38,47.44,19117.0
2017-04-05 13:55:00,47.46,47.47,47.37,47.43,15495.0,47.46,47.47,47.37,47.43,15495.0
2017-04-05 14:00:00,47.45,47.45,47.22,47.23,12272.0,47.45,47.45,47.22,47.23,12272.0
2017-04-05 14:05:00,47.3,47.46,47.3,47.42,10456.0,47.3,47.46,47.3,47.42,10456.0
2017-04-05 14:10:00,47.43,47.55,47.42,47.51,11394.0,47.43,47.55,47.42,47.51,11394.0
2017-04-05 14:15:00,47.52,47.57,47.51,47.54,11628.0,47.52,47.57,47.51,47.54,11628.0
2017-04-05 14:20:00,47.54,47.55,47.33,47.35,19725.0,47.54,47.55,47.33,47.35,19725.0
2017-04-05 14:25:00,47.37,47.43,47.27,47.27,12350.0,47.37,47.43,47.27,47.27,12350.0
2017-04-05 14:30:00,47.28,47.32,46.98,47.03,30138.0,47.28,47.32,46.98,47.03,30138.0
2017-04-05 14:35:00,47.01,47.01,46.76,46.77,16812.0,47.01,47.01,46.76,46.77,16812.0
2017-04-05 14:40:00,46.78,46.88,46.67,46.76,50975.0,46.78,46.88,46.67,46.76,50975.0
2017-04-05 14:45:00,46.79,46.88,46.7,46.86,16632.0,46.79,46.88,46.7,46.86,16632.0
2017-04-05 14:50:00,46.86,46.89,46.52,46.57,26135.0,46.86,46.89,46.52,46.57,26135.0
2017-04-05 14:55:00,46.6,46.62,46.41,46.46,16601.0,46.6,46.62,46.41,46.46,16601.0
2017-04-05 15:00:00,46.43,46.57,46.42,46.47,31043.0,46.43,46.57,46.42,46.47,31043.0
2017-04-05 15:05:00,46.47,46.5,46.34,46.36,44228.0,46.47,46.5,46.34,46.36,44228.0
2017-04-05 15:10:00,46.35,46.36,46.18,46.2,41904.0,46.35,46.36,46.18,46.2,41904.0
2017-04-05 15:15:00,46.2,46.41,46.2,46.31,18957.0,46.2,46.41,46.2,46.31,18957.0
2017-04-05 15:20:00,46.32,46.44,46.17,46.32,17707.0,46.32,46.44,46.17,46.32,17707.0
2017-04-05 15:25:00,46.33,46.34,46.2,46.25,37013.0,46.33,46.34,46.2,46.25,37013.0
2017-04-05 15:30:00,46.26,46.26,45.96,45.97,58691.0,46.26,46.26,45.96,45.97,58691.0
2017-04-05 15:35:00,45.97,45.97,45.83,45.85,62865.0,45.97,45.97,45.83,45.85,62865.0
2017-04-05 15:40:00,45.86,45.9,45.77,45.77,46848.0,45.86,45.9,45.77,45.77,46848.0
2017-04-05 15:45:00,45.77,45.83,45.75,45.83,57099.0,45.77,45.83,45.75,45.83,57099.0
2017-04-05 15:50:00,45.82,45.89,45.7,45.87,72625.0,45.82,45.89,45.7,45.87,72625.0
2017-04-05 15:55:00,45.87,45.88,45.67,45.74,103604.0,45.87,45.88,45.67,45.74,103604.0
2017-04-06 09:30:00,46.2,46.36,46.02,46.27,27160.0,46.2,46.36,46.02,46.27,27160.0
2017-04-06 09:35:00,46.3,46.37,46.03,46.09,30071.0,46.3,46.37,46.03,46.09,30071.0
2017-04-06 09:40:00,46.11,46.31,46.1,46.17,18155.0,46.11,46.31,46.1,46.17,18155.0
2017-04-06 09:45:00,46.23,46.23,45.85,45.85,16460.0,46.23,46.23,45.85,45.85,16460.0
2017-04-06 09:50:00,45.89,46.25,45.85,46.25,13475.0,45.89,46.25,45.85,46.25,13475.0
2017-04-06 09:55:00,46.35,46.55,46.34,46.41,38050.0,46.35,46.55,46.34,46.41,38050.0
2017-04-06 10:00:00,46.5,46.68,46.41,46.6,14467.0,46.5,46.68,46.41,46.6,14467.0
2017-04-06 10:05:00,46.66,46.98,46.62,46.79,19762.0,46.66,46.98,46.62,46.79,19762.0
2017-04-06 10:10:00,46.74,46.79,46.61,46.63,10125.0,46.74,46.79,46.61,46.63,10125.0
2017-04-06 10:15:00,46.65,46.69,46.5,46.63,27669.0,46.65,46.69,46.5,46.63,27669.0
2017-04-06 10:20:00,46.63,46.66,46.45,46.48,5092.0,46.63,46.66,46.45,46.48,5092.0
2017-04-06 10:25:00,46.48,46.74,46.46,46.65,12987.0,46.48,46.74,46.46,46.65,12987.0
2017-04-06 10:30:00,46.69,46.69,46.51,46.51,12155.0,46.69,46.69,46.51,46.51,12155.0
2017-04-06 10:35:00,46.6,46.63,46.4,46.4,8092.0,46.6,46.63,46.4,46.4,8092.0
2017-04-06 10:40:00,46.44,46.44,46.09,46.27,20573.0,46.44,46.44,46.09,46.27,20573.0
2017-04-06 10:45:00,46.29,46.47,46.29,46.42,6316.0,46.29,46.47,46.29,46.42,6316.0
2017-04-06 10:50:00,46.46,46.47,46.37,46.42,20253.0,46.46,46.47,46.37,46.42,20253.0
2017-04-06 10:55:00,46.41,46.65,46.4,46.5,18300.0,46.41,46.65,46.4,46.5,18300.0
2017-04-06 11:00:00,46.53,46.65,46.52,46.59,7272.0,46.53,46.65,46.52,46.59,7272.0
2017-04-06 11:05:00,46.58,46.73,46.55,46.69,6591.0,46.58,46.73,46.55,46.69,6591.0
2017-04-06 11:10:00,46.7,46.8,46.7,46.77,5180.0,46.7,46.8,46.7,46.77,5180.0
2017-04-06 11:15:00,46.78,46.79,46.59,46.66,14771.0,46.78,46.79,46.59,46.66,14771.0
2017-04-06 11:20:00,46.67,46.76,46.65,46.71,13000.0,46.67,46.76,46.65,46.71,13000.0
2017-04-06 11:25:00,46.71,46.8,46.69,46.75,13643.0,46.71,46.8,46.69,46.75,13643.0
2017-04-06 11:30:00,46.75,46.75,46.65,46.7,5884.0,46.75,46.75,46.65,46.7,5884.0
2017-04-06 11:35:00,46.7,46.77,46.62,46.68,9501.0,46.7,46.77,46.62,46.68,9501.0
2017-04-06 11:40:00,46.67,46.8,46.67,46.69,8761.0,46.67,46.8,46.67,46.69,8761.0
2017-04-06 11:45:00,46.67,46.77,46.62,46.76,3057.0,46.67,46.77,46.62,46.76,3057.0
2017-04-06 11:50:00,46.73,47.01,46.72,46.97,29031.0,46.73,47.01,46.72,46.97,29031.0
2017-04-06 11:55:00,46.97,47.05,46.9,47.04,13173.0,46.97,47.05,46.9,47.04,13173.0
2017-04-06 12:00:00,47.04,47.13,47.02,47.05,14101.0,47.04,47.13,47.02,47.05,14101.0
2017-04-06 12:05:00,47.08,47.18,46.89,46.95,26164.0,47.08,47.18,46.89,46.95,26164.0
2017-04-06 12:10:00,46.95,47.0,46.85,46.87,26850.0,46.95,47.0,46.85,46.87,26850.0
2017-04-06 12:15:00,46.89,46.9,46.78,46.83,12855.0,46.89,46.9,46.78,46.83,12855.0
2017-04-06 12:20:00,46.8,46.91,46.73,46.73,31023.0,46.8,46.91,46.73,46.73,31023.0
2017-04-06 12:25:00,46.77,46.82,46.76,46.81,6006.0,46.77,46.82,46.76,46.81,6006.0
2017-04-06 12:30:00,46.84,46.85,46.73,46.74,15184.0,46.84,46.85,46.73,46.74,15184.0
2017-04-06 12:35:00,46.76,46.95,46.76,46.83,27048.0,46.76,46.95,46.76,46.83,27048.0
2017-04-06 12:40:00,46.81,46.84,46.72,46.79,14250.0,46.81,46.84,46.72,46.79,14250.0
2017-04-06 12:45:00,46.8,46.91,46.72,46.73,21900.0,46.8,46.91,46.72,46.73,21900.0
2017-04-06 12:50:00,46.72,46.79,46.7,46.79,19142.0,46.72,46.79,46.7,46.79,19142.0
2017-04-06 12:55:00,46.76,46.84,46.74,46.84,5414.0,46.76,46.84,46.74,46.84,5414.0
2017-04-06 13:00:00,46.88,46.93,46.84,46.93,4389.0,46.88,46.93,46.84,46.93,4389.0
2017-04-06 13:05:00,46.94,47.08,46.93,47.06,25223.0,46.94,47.08,46.93,47.06,25223.0
2017-04-06 13:10:00,47.1,47.17,47.09,47.13,6705.0,47.1,47.17,47.09,47.13,6705.0
2017-04-06 13:15:00,47.15,47.35,47.11,47.33,12424.0,47.15,47.35,47.11,47.33,12424.0
2017-04-06 13:20:00,47.33,47.34,47.24,47.32,13588.0,47.33,47.34,47.24,47.32,13588.0
2017-04-06 13:25:00,47.31,47.42,47.31,47.36,12431.0,47.31,47.42,47.31,47.36,12431.0
2017-04-06 13:30:00,47.36,47.41,47.33,47.37,27034.0,47.36,47.41,47.33,47.37,27034.0
2017-04-06 13:35:00,47.39,47.4,47.12,47.13,19469.0,47.39,47.4,47.12,47.13,19469.0
2017-04-06 13:40:00,47.15,47.15,46.99,46.99,9991.0,47.15,47.15,46.99,46.99,9991.0
2017-04-06 13:45:00,47.01,47.12,47.0,47.09,15550.0,47.01,47.12,47.0,47.09,15550.0
2017-04-06 13:50:00,47.09,47.14,47.05,47.1,14905.0,47.09,47.14,47.05,47.1,14905.0
2017-04-06 13:55:00,47.1,47.1,47.03,47.07,9080.0,47.1,47.1,47.03,47.07,9080.0
2017-04-06 14:00:00,47.08,47.29,47.06,47.19,9997.0,47.08,47.29,47.06,47.19,9997.0
2017-04-06 14:05:00,47.17,47.22,47.13,47.22,10900.0,47.17,47.22,47.13,47.22,10900.0
2017-04-06 14:10:00,47.24,47.28,47.18,47.28,8600.0,47.24,47.28,47.18,47.28,8600.0
2017-04-06 14:15:00,47.27,47.42,47.27,47.37,16657.0,47.27,47.42,47.27,47.37,16657.0
2017-04-06 14:20:00,47.41,47.41,47.1,47.1,24176.0,47.41,47.41,47.1,47.1,24176.0
2017-04-06 14:25:00,47.1,47.12,46.94,46.96,17163.0,47.1,47.12,46.94,46.96,17163.0
2017-04-06 14:30:00,46.95,46.99,46.91,46.96,10868.0,46.95,46.99,46.91,46.96,10868.0
2017-04-06 14:35:00,46.96,47.04,46.93,47.01,9550.0,46.96,47.04,46.93,47.01,9550.0
2017-04-06 14:40:00,47.02,47.05,46.96,47.04,8271.0,47.02,47.05,46.96,47.04,8271.0
2017-04-06 14:45:00,47.05,47.06,46.9,46.99,17942.0,47.05,47.06,46.9,46.99,17942.0
2017-04-06 14:50:00,46.99,47.06,46.94,47.02,9953.0,46.99,47.06,46.94,47.02,9953.0
2017-04-06 14:55:00,47.03,47.06,46.94,46.99,13272.0,47.03,47.06,46.94,46.99,13272.0
2017-04-06 15:00:00,46.98,47.0,46.93,46.97,10188.0,46.98,47.0,46.93,46.97,10188.0
2017-04-06 15:05:00,46.98,46.99,46.88,46.98,17500.0,46.98,46.99,46.88,46.98,17500.0
2017-04-06 15:10:00,46.98,47.02,46.9,46.98,15024.0,46.98,47.02,46.9,46.98,15024.0
2017-04-06 15:15:00,46.96,47.08,46.95,47.05,11500.0,46.96,47.08,46.95,47.05,11500.0
2017-04-06 15:20:00,47.06,47.08,46.91,46.92,23411.0,47.06,47.08,46.91,46.92,23411.0
2017-04-06 15:25:00,46.93,46.95,46.91,46.92,10445.0,46.93,46.95,46.91,46.92,10445.0
2017-04-06 15:30:00,46.91,46.91,46.8,46.85,18328.0,46.91,46.91,46.8,46.85,18328.0
2017-04-06 15:35:00,46.86,46.93,46.84,46.88,15653.0,46.86,46.93,46.84,46.88,15653.0
2017-04-06 15:40:00,46.88,46.98,46.88,46.91,13155.0,46.88,46.98,46.88,46.91,13155.0
2017-04-06 15:45:00,46.93,47.07,46.9,47.07,35302.0,46.93,47.07,46.9,47.07,35302.0
2017-04-06 15:50:00,47.08,47.2,47.05,47.12,33160.0,47.08,47.2,47.05,47.12,33160.0
2017-04-06 15:55:00,47.11,47.14,47.07,47.12,37556.0,47.11,47.14,47.07,47.12,37556.0
2017-04-07 09:30:00,46.64,46.75,46.29,46.42,25439.0,46.64,46.75,46.29,46.42,25439.0
2017-04-07 09:35:00,46.45,46.84,46.35,46.83,12390.0,46.45,46.84,46.35,46.83,12390.0
2017-04-07 09:40:00,46.76,46.94,46.73,46.76,5094.0,46.76,46.94,46.73,46.76,5094.0
2017-04-07 09:45:00,46.84,46.84,46.54,46.54,5190.0,46.84,46.84,46.54,46.54,5190.0
2017-04-07 09:50:00,46.59,46.7,46.53,46.54,6692.0,46.59,46.7,46.53,46.54,6692.0
2017-04-07 09:55:00,46.6,46.6,46.41,46.6,23071.0,46.6,46.6,46.41,46.6,23071.0
2017-04-07 10:00:00,46.61,46.67,46.4,46.52,29486.0,46.61,46.67,46.4,46.52,29486.0
2017-04-07 10:05:00,46.51,46.68,46.44,46.68,28358.0,46.51,46.68,46.44,46.68,28358.0
2017-04-07 10:10:00,46.7,47.1,46.67,47.04,50611.0,46.7,47.1,46.67,47.04,50611.0
2017-04-07 10:15:00,47.01,47.07,46.85,47.02,3600.0,47.01,47.07,46.85,47.02,3600.0
2017-04-07 10:20:00,47.03,47.25,47.0,47.16,21126.0,47.03,47.25,47.0,47.16,21126.0
2017-04-07 10:25:00,47.2,47.26,47.08,47.13,13500.0,47.2,47.26,47.08,47.13,13500.0
2017-04-07 10:30:00,47.18,47.35,47.12,47.33,11500.0,47.18,47.35,47.12,47.33,11500.0
2017-04-07 10:35:00,47.32,47.33,47.04,47.11,9392.0,47.32,47.33,47.04,47.11,9392.0
2017-04-07 10:40:00,47.05,47.11,47.04,47.05,3845.0,47.05,47.11,47.04,47.05,3845.0
2017-04-07 10:45:00,47.08,47.09,46.95,46.99,9300.0,47.08,47.09,46.95,46.99,9300.0
2017-04-07 10:50:00,47.03,47.04,46.96,46.99,12649.0,47.03,47.04,46.96,46.99,12649.0
2017-04-07 10:55:00,46.98,47.22,46.98,47.19,5848.0,46.98,47.22,46.98,47.19,5848.0
2017-04-07 11:00:00,47.16,47.2,47.08,47.08,5238.0,47.16,47.2,47.08,47.08,5238.0
2017-04-07 11:05:00,47.08,47.15,47.03,47.15,4044.0,47.08,47.15,47.03,47.15,4044.0
2017-04-07 11:10:00,47.05,47.15,47.0,47.13,9046.0,47.05,47.15,47.0,47.13,9046.0
2017-04-07 11:15:00,47.15,47.3,47.14,47.23,7500.0,47.15,47.3,47.14,47.23,7500.0
2017-04-07 11:20:00,47.21,47.28,47.16,47.23,5000.0,47.21,47.28,47.16,47.23,5000.0
2017-04-07 11:25:00,47.22,47.23,47.09,47.11,28835.0,47.22,47.23,47.09,47.11,28835.0
2017-04-07 11:30:00,47.1,47.16,47.09,47.16,19478.0,47.1,47.16,47.09,47.16,19478.0
2017-04-07 11:35:00,47.17,47.2,47.15,47.2,8730.0,47.17,47.2,47.15,47.2,8730.0
2017-04-07 11:40:00,47.22,47.23,47.07,47.07,25151.0,47.22,47.23,47.07,47.07,25151.0
2017-04-07 11:45:00,47.08,47.18,47.04,47.08,21922.0,47.08,47.18,47.04,47.08,21922.0
2017-04-07 11:50:00,47.1,47.1,46.92,46.95,31309.0,47.1,47.1,46.92,46.95,31309.0
2017-04-07 11:55:00,46.96,47.04,46.91,46.95,5100.0,46.96,47.04,46.91,46.95,5100.0
2017-04-07 12:00:00,46.91,47.04,46.9,46.95,13926.0,46.91,47.04,46.9,46.95,13926.0
2017-04-07 12:05:00,46.94,46.94,46.87,46.91,17400.0,46.94,46.94,46.87,46.91,17400.0
2017-04-07 12:10:00,46.89,46.95,46.88,46.93,3100.0,46.89,46.95,46.88,46.93,3100.0
2017-04-07 12:15:00,46.92,47.0,46.9,46.95,11500.0,46.92,47.0,46.9,46.95,11500.0
2017-04-07 12:20:00,46.95,47.06,46.94,47.06,18600.0,46.95,47.06,46.94,47.06,18600.0
2017-04-07 12:25:00,47.07,47.23,47.07,47.12,5647.0,47.07,47.23,47.07,47.12,5647.0
2017-04-07 12:30:00,47.13,47.15,47.06,47.13,9102.0,47.13,47.15,47.06,47.13,9102.0
2017-04-07 12:35:00,47.12,47.15,47.09,47.1,6908.0,47.12,47.15,47.09,47.1,6908.0
2017-04-07 12:40:00,47.09,47.13,47.0,47.0,12343.0,47.09,47.13,47.0,47.0,12343.0
2017-04-07 12:45:00,47.01,47.03,46.99,47.0,30304.0,47.01,47.03,46.99,47.0,30304.0
2017-04-07 12:50:00,47.01,47.05,47.0,47.01,9400.0,47.01,47.05,47.0,47.01,9400.0
2017-04-07 12:55:00,47.03,47.23,47.02,47.19,26119.0,47.03,47.23,47.02,47.19,26119.0
2017-04-07 13:00:00,47.18,47.23,47.14,47.23,4200.0,47.18,47.23,47.14,47.23,4200.0
2017-04-07 13:05:00,47.25,47.27,47.2,47.23,5214.0,47.25,47.27,47.2,47.23,5214.0
2017-04-07 13:10:00,47.22,47.29,47.19,47.19,6300.0,47.22,47.29,47.19,47.19,6300.0
2017-04-07 13:15:00,47.14,47.21,47.13,47.21,17957.0,47.14,47.21,47.13,47.21,17957.0
2017-04-07 13:20:00,47.23,47.27,47.22,47.23,32240.0,47.23,47.27,47.22,47.23,32240.0
2017-04-07 13:25:00,47.24,47.28,47.18,47.26,18650.0,47.24,47.28,47.18,47.26,18650.0
2017-04-07 13:30:00,47.24,47.28,47.2,47.24,5891.0,47.24,47.28,47.2,47.24,5891.0
2017-04-07 13:35:00,47.23,47.23,47.15,47.19,4300.0,47.23,47.23,47.15,47.19,4300.0
2017-04-07 13:40:00,47.15,47.15,47.11,47.13,3494.0,47.15,47.15,47.11,47.13,3494.0
2017-04-07 13:45:00,47.14,47.14,47.06,47.06,6674.0,47.14,47.14,47.06,47.06,6674.0
2017-04-07 13:50:00,47.06,47.08,47.05,47.05,10745.0,47.06,47.08,47.05,47.05,10745.0
2017-04-07 13:55:00,47.06,47.08,47.05,47.08,12549.0,47.06,47.08,47.05,47.08,12549.0
2017-04-07 14:00:00,47.09,47.17,47.06,47.06,3333.0,47.09,47.17,47.06,47.06,3333.0
2017-04-07 14:05:00,47.06,47.09,47.05,47.07,15789.0,47.06,47.09,47.05,47.07,15789.0
2017-04-07 14:10:00,47.08,47.1,47.05,47.08,6909.0,47.08,47.1,47.05,47.08,6909.0
2017-04-07 14:15:00,47.07,47.09,47.06,47.07,7911.0,47.07,47.09,47.06,47.07,7911.0
2017-04-07 14:20:00,47.06,47.07,47.05,47.07,5537.0,47.06,47.07,47.05,47.07,5537.0
2017-04-07 14:25:00,47.06,47.06,46.96,46.96,9324.0,47.06,47.06,46.96,46.96,9324.0
2017-04-07 14:30:00,46.96,46.96,46.91,46.93,6540.0,46.96,46.96,46.91,46.93,6540.0
2017-04-07 14:35:00,46.92,46.97,46.91,46.93,5883.0,46.92,46.97,46.91,46.93,5883.0
2017-04-07 14:40:00,46.92,46.95,46.9,46.92,5583.0,46.92,46.95,46.9,46.92,5583.0
2017-04-07 14:45:00,46.92,46.97,46.9,46.95,7693.0,46.92,46.97,46.9,46.95,7693.0
2017-04-07 14:50:00,46.94,46.96,46.9,46.94,9905.0,46.94,46.96,46.9,46.94,9905.0
2017-04-07 14:55:00,46.94,47.04,46.92,47.03,22671.0,46.94,47.04,46.92,47.03,22671.0
2017-04-07 15:00:00,47.03,47.18,47.03,47.09,9184.0,47.03,47.18,47.03,47.09,9184.0
2017-04-07 15:05:00,47.1,47.1,47.0,47.0,7093.0,47.1,47.1,47.0,47.0,7093.0
2017-04-07 15:10:00,47.01,47.1,47.01,47.07,9373.0,47.01,47.1,47.01,47.07,9373.0
2017-04-07 15:15:00,47.05,47.11,47.04,47.1,16010.0,47.05,47.11,47.04,47.1,16010.0
2017-04-07 15:20:00,47.09,47.14,47.07,47.1,18093.0,47.09,47.14,47.07,47.1,18093.0
2017-04-07 15:25:00,47.1,47.12,47.09,47.09,20810.0,47.1,47.12,47.09,47.09,20810.0
2017-04-07 15:30:00,47.09,47.18,47.04,47.18,25311.0,47.09,47.18,47.04,47.18,25311.0
2017-04-07 15:35:00,47.18,47.31,47.16,47.23,52589.0,47.18,47.31,47.16,47.23,52589.0
2017-04-07 15:40:00,47.24,47.31,47.23,47.25,56931.0,47.24,47.31,47.23,47.25,56931.0
2017-04-07 15:45:00,47.23,47.32,47.15,47.3,87659.0,47.23,47.32,47.15,47.3,87659.0
2017-04-07 15:50:00,47.28,47.29,47.12,47.13,43078.0,47.28,47.29,47.12,47.13,43078.0
2017-04-07 15:55:00,47.13,47.18,46.98,46.98,105562.0,47.13,47.18,46.98,46.98,105562.0
2017-04-10 09:30:00,47.0,47.69,46.98,47.66,19347.0,47.0,47.69,46.98,47.66,19347.0
2017-04-10 09:35:00,47.66,47.85,47.53,47.85,23999.0,47.66,47.85,47.53,47.85,23999.0
2017-04-10 09:40:00,47.85,47.99,47.71,47.91,22503.0,47.85,47.99,47.71,47.91,22503.0
2017-04-10 09:45:00,47.95,48.23,47.94,48.23,23994.0,47.95,48.23,47.94,48.23,23994.0
2017-04-10 09:50:00,48.3,48.51,48.18,48.38,27877.0,48.3,48.51,48.18,48.38,27877.0
2017-04-10 09:55:00,48.4,48.58,48.31,48.52,30013.0,48.4,48.58,48.31,48.52,30013.0
2017-04-10 10:00:00,48.52,48.65,48.45,48.6,17341.0,48.52,48.65,48.45,48.6,17341.0
2017-04-10 10:05:00,48.59,48.7,48.57,48.66,39315.0,48.59,48.7,48.57,48.66,39315.0
2017-04-10 10:10:00,48.7,48.75,48.65,48.66,24588.0,48.7,48.75,48.65,48.66,24588.0
2017-04-10 10:15:00,48.62,48.64,48.25,48.25,25308.0,48.62,48.64,48.25,48.25,25308.0
2017-04-10 10:20:00,48.3,48.4,48.25,48.4,9121.0,48.3,48.4,48.25,48.4,9121.0
2017-04-10 10:25:00,48.38,48.39,48.13,48.21,10476.0,48.38,48.39,48.13,48.21,10476.0
2017-04-10 10:30:00,48.34,48.7,48.29,48.7,29133.0,48.34,48.7,48.29,48.7,29133.0
2017-04-10 10:35:00,48.7,48.91,48.67,48.75,39558.0,48.7,48.91,48.67,48.75,39558.0
2017-04-10 10:40:00,48.75,48.89,48.58,48.58,16960.0,48.75,48.89,48.58,48.58,16960.0
2017-04-10 10:45:00,48.58,48.6,48.39,48.39,8125.0,48.58,48.6,48.39,48.39,8125.0
2017-04-10 10:50:00,48.4,48.46,48.28,48.38,25661.0,48.4,48.46,48.28,48.38,25661.0
2017-04-10 10:55:00,48.37,48.38,48.11,48.2,11719.0,48.37,48.38,48.11,48.2,11719.0
2017-04-10 11:00:00,48.19,48.3,48.14,48.26,22205.0,48.19,48.3,48.14,48.26,22205.0
2017-04-10 11:05:00,48.3,48.32,48.24,48.24,7776.0,48.3,48.32,48.24,48.24,7776.0
2017-04-10 11:10:00,48.22,48.25,48.13,48.22,14945.0,48.22,48.25,48.13,48.22,14945.0
2017-04-10 11:15:00,48.25,48.26,48.06,48.12,20498.0,48.25,48.26,48.06,48.12,20498.0
2017-04-10 11:20:00,48.13,48.18,48.0,48.08,14470.0,48.13,48.18,48.0,48.08,14470.0
2017-04-10 11:25:00,48.1,48.11,47.97,48.07,12224.0,48.1,48.11,47.97,48.07,12224.0
2017-04-10 11:30:00,48.08,48.14,47.7,47.74,69118.0,48.08,48.14,47.7,47.74,69118.0
2017-04-10 11:35:00,47.77,47.94,47.77,47.81,14394.0,47.77,47.94,47.77,47.81,14394.0
2017-04-10 11:40:00,47.81,47.81,47.57,47.62,25662.0,47.81,47.81,47.57,47.62,25662.0
2017-04-10 11:45:00,47.65,47.8,47.65,47.8,13974.0,47.65,47.8,47.65,47.8,13974.0
2017-04-10 11:50:00,47.83,47.95,47.73,47.94,8388.0,47.83,47.95,47.73,47.94,8388.0
2017-04-10 11:55:00,47.94,48.0,47.83,47.87,28239.0,47.94,48.0,47.83,47.87,28239.0
2017-04-10 12:00:00,47.87,47.91,47.81,47.87,20326.0,47.87,47.91,47.81,47.87,20326.0
2017-04-10 12:05:00,47.87,47.87,47.7,47.79,8589.0,47.87,47.87,47.7,47.79,8589.0
2017-04-10 12:10:00,47.81,47.81,47.56,47.58,14794.0,47.81,47.81,47.56,47.58,14794.0
2017-04-10 12:15:00,47.59,47.65,47.58,47.59,13747.0,47.59,47.65,47.58,47.59,13747.0
2017-04-10 12:20:00,47.59,47.61,47.48,47.51,11005.0,47.59,47.61,47.48,47.51,11005.0
2017-04-10 12:25:00,47.52,47.61,47.52,47.59,6845.0,47.52,47.61,47.52,47.59,6845.0
2017-04-10 12:30:00,47.6,47.77,47.54,47.75,9586.0,47.6,47.77,47.54,47.75,9586.0
2017-04-10 12:35:00,47.75,47.89,47.75,47.84,4051.0,47.75,47.89,47.75,47.84,4051.0
2017-04-10 12:40:00,47.84,47.94,47.84,47.94,6229.0,47.84,47.94,47.84,47.94,6229.0
2017-04-10 12:45:00,47.94,48.0,47.88,47.93,16154.0,47.94,48.0,47.88,47.93,16154.0
2017-04-10 12:50:00,47.93,47.94,47.76,47.83,12926.0,47.93,47.94,47.76,47.83,12926.0
2017-04-10 12:55:00,47.8,47.82,47.76,47.76,4471.0,47.8,47.82,47.76,47.76,4471.0
2017-04-10 13:00:00,47.76,47.78,47.68,47.7,8079.0,47.76,47.78,47.68,47.7,8079.0
2017-04-10 13:05:00,47.71,47.79,47.69,47.73,10202.0,47.71,47.79,47.69,47.73,10202.0
2017-04-10 13:10:00,47.75,47.75,47.64,47.64,6154.0,47.75,47.75,47.64,47.64,6154.0
2017-04-10 13:15:00,47.65,47.65,47.58,47.65,12982.0,47.65,47.65,47.58,47.65,12982.0
2017-04-10 13:20:00,47.63,47.7,47.57,47.58,7348.0,47.63,47.7,47.57,47.58,7348.0
2017-04-10 13:25:00,47.55,47.58,47.55,47.58,4819.0,47.55,47.58,47.55,47.58,4819.0
2017-04-10 13:30:00,47.58,47.68,47.57,47.66,6607.0,47.58,47.68,47.57,47.66,6607.0
2017-04-10 13:35:00,47.67,47.79,47.67,47.73,17525.0,47.67,47.79,47.67,47.73,17525.0
2017-04-10 13:40:00,47.73,47.73,47.6,47.6,8272.0,47.73,47.73,47.6,47.6,8272.0
2017-04-10 13:45:00,47.58,47.65,47.54,47.6,15713.0,47.58,47.65,47.54,47.6,15713.0
2017-04-10 13:50:00,47.56,47.68,47.56,47.68,4023.0,47.56,47.68,47.56,47.68,4023.0
2017-04-10 13:55:00,47.64,47.68,47.58,47.64,14713.0,47.64,47.68,47.58,47.64,14713.0
2017-04-10 14:00:00,47.66,47.66,47.47,47.49,6806.0,47.66,47.66,47.47,47.49,6806.0
2017-04-10 14:05:00,47.47,47.58,47.41,47.56,18427.0,47.47,47.58,47.41,47.56,18427.0
2017-04-10 14:10:00,47.54,47.67,47.54,47.67,6735.0,47.54,47.67,47.54,47.67,6735.0
2017-04-10 14:15:00,47.7,47.76,47.69,47.73,12512.0,47.7,47.76,47.69,47.73,12512.0
2017-04-10 14:20:00,47.75,47.79,47.71,47.78,10341.0,47.75,47.79,47.71,47.78,10341.0
2017-04-10 14:25:00,47.78,47.78,47.7,47.74,8258.0,47.78,47.78,47.7,47.74,8258.0
2017-04-10 14:30:00,47.75,47.83,47.72,47.81,11344.0,47.75,47.83,47.72,47.81,11344.0
2017-04-10 14:35:00,47.81,47.86,47.74,47.86,6800.0,47.81,47.86,47.74,47.86,6800.0
2017-04-10 14:40:00,47.85,47.96,47.85,47.91,8511.0,47.85,47.96,47.85,47.91,8511.0
2017-04-10 14:45:00,47.96,47.96,47.88,47.93,10014.0,47.96,47.96,47.88,47.93,10014.0
2017-04-10 14:50:00,47.93,48.03,47.89,48.02,6799.0,47.93,48.03,47.89,48.02,6799.0
2017-04-10 14:55:00,48.05,48.08,47.97,47.99,37158.0,48.05,48.08,47.97,47.99,37158.0
2017-04-10 15:00:00,48.0,48.01,47.86,47.88,15575.0,48.0,48.01,47.86,47.88,15575.0
2017-04-10 15:05:00,47.87,47.94,47.77,47.77,26234.0,47.87,47.94,47.77,47.77,26234.0
2017-04-10 15:10:00,47.79,47.84,47.77,47.79,16444.0,47.79,47.84,47.77,47.79,16444.0
2017-04-10 15:15:00,47.79,47.84,47.76,47.79,17276.0,47.79,47.84,47.76,47.79,17276.0
2017-04-10 15:20:00,47.79,47.79,47.65,47.73,15183.0,47.79,47.79,47.65,47.73,15183.0
2017-04-10 15:25:00,47.73,47.81,47.71,47.76,14108.0,47.73,47.81,47.71,47.76,14108.0
2017-04-10 15:30:00,47.76,47.79,47.69,47.73,27020.0,47.76,47.79,47.69,47.73,27020.0
2017-04-10 15:35:00,47.73,47.75,47.7,47.7,23613.0,47.73,47.75,47.7,47.7,23613.0
2017-04-10 15:40:00,47.7,47.7,47.62,47.68,27630.0,47.7,47.7,47.62,47.68,27630.0
2017-04-10 15:45:00,47.69,47.71,47.65,47.67,31086.0,47.69,47.71,47.65,47.67,31086.0
2017-04-10 15:50:00,47.69,47.7,47.66,47.68,25648.0,47.69,47.7,47.66,47.68,25648.0
2017-04-10 15:55:00,47.67,47.67,47.52,47.53,55566.0,47.67,47.67,47.52,47.53,55566.0
2017-04-11 09:30:00,47.27,47.61,47.2,47.61,15265.0,47.27,47.61,47.2,47.61,15265.0
2017-04-11 09:35:00,47.55,47.55,47.18,47.39,8311.0,47.55,47.55,47.18,47.39,8311.0
2017-04-11 09:40:00,47.39,47.56,47.3,47.47,7551.0,47.39,47.56,47.3,47.47,7551.0
2017-04-11 09:45:00,47.47,48.0,47.41,47.94,35315.0,47.47,48.0,47.41,47.94,35315.0
2017-04-11 09:50:00,47.94,48.16,47.83,47.84,16885.0,47.94,48.16,47.83,47.84,16885.0
2017-04-11 09:55:00,47.84,48.05,47.73,47.99,12671.0,47.84,48.05,47.73,47.99,12671.0
2017-04-11 10:00:00,48.07,48.11,47.97,47.98,12525.0,48.07,48.11,47.97,47.98,12525.0
2017-04-11 10:05:00,48.03,48.07,47.83,47.83,7635.0,48.03,48.07,47.83,47.83,7635.0
2017-04-11 10:10:00,47.83,47.83,47.69,47.69,3973.0,47.83,47.83,47.69,47.69,3973.0
2017-04-11 10:15:00,47.66,47.98,47.66,47.95,7420.0,47.66,47.98,47.66,47.95,7420.0
2017-04-11 10:20:00,47.95,47.95,47.72,47.79,4891.0,47.95,47.95,47.72,47.79,4891.0
2017-04-11 10:25:00,47.8,47.94,47.75,47.88,11200.0,47.8,47.94,47.75,47.88,11200.0
2017-04-11 10:30:00,47.88,47.94,47.73,47.76,22278.0,47.88,47.94,47.73,47.76,22278.0
2017-04-11 10:35:00,47.73,47.87,47.72,47.87,8239.0,47.73,47.87,47.72,47.87,8239.0
2017-04-11 10:40:00,47.87,47.93,47.71,47.79,17550.0,47.87,47.93,47.71,47.79,17550.0
2017-04-11 10:45:00,47.77,47.81,47.7,47.73,11502.0,47.77,47.81,47.7,47.73,11502.0
2017-04-11 10:50:00,47.7,47.72,47.59,47.65,9650.0,47.7,47.72,47.59,47.65,9650.0
2017-04-11 10:55:00,47.63,47.69,47.57,47.69,7324.0,47.63,47.69,47.57,47.69,7324.0
2017-04-11 11:00:00,47.69,47.91,47.68,47.89,8330.0,47.69,47.91,47.68,47.89,8330.0
2017-04-11 11:05:00,47.96,48.03,47.82,47.82,7634.0,47.96,48.03,47.82,47.82,7634.0
2017-04-11 11:10:00,47.8,47.86,47.77,47.82,5673.0,47.8,47.86,47.77,47.82,5673.0
2017-04-11 11:15:00,47.85,48.05,47.84,47.92,13296.0,47.85,48.05,47.84,47.92,13296.0
2017-04-11 11:20:00,47.92,48.14,47.9,48.09,20087.0,47.92,48.14,47.9,48.09,20087.0
2017-04-11 11:25:00,48.1,48.2,48.1,48.12,22805.0,48.1,48.2,48.1,48.12,22805.0
2017-04-11 11:30:00,48.11,48.18,48.08,48.17,9584.0,48.11,48.18,48.08,48.17,9584.0
2017-04-11 11:35:00,48.19,48.49,48.13,48.13,56778.0,48.19,48.49,48.13,48.13,56778.0
2017-04-11 11:40:00,48.18,48.18,47.99,48.04,19769.0,48.18,48.18,47.99,48.04,19769.0
2017-04-11 11:45:00,48.0,48.16,47.97,48.09,10120.0,48.0,48.16,47.97,48.09,10120.0
2017-04-11 11:50:00,48.05,48.1,47.99,48.02,13683.0,48.05,48.1,47.99,48.02,13683.0
2017-04-11 11:55:00,48.01,48.03,47.84,47.84,10103.0,48.01,48.03,47.84,47.84,10103.0
2017-04-11 12:00:00,47.8,47.86,47.74,47.84,11754.0,47.8,47.86,47.74,47.84,11754.0
2017-04-11 12:05:00,47.84,47.86,47.71,47.71,5762.0,47.84,47.86,47.71,47.71,5762.0
2017-04-11 12:10:00,47.69,47.89,47.66,47.89,6046.0,47.69,47.89,47.66,47.89,6046.0
2017-04-11 12:15:00,47.91,47.95,47.86,47.9,9826.0,47.91,47.95,47.86,47.9,9826.0
2017-04-11 12:20:00,47.88,47.98,47.83,47.88,5259.0,47.88,47.98,47.83,47.88,5259.0
2017-04-11 12:25:00,47.87,47.96,47.86,47.94,5308.0,47.87,47.96,47.86,47.94,5308.0
2017-04-11 12:30:00,47.96,48.06,47.9,48.02,15720.0,47.96,48.06,47.9,48.02,15720.0
2017-04-11 12:35:00,48.05,48.14,48.04,48.1,13183.0,48.05,48.14,48.04,48.1,13183.0
2017-04-11 12:40:00,48.11,48.11,48.0,48.07,13950.0,48.11,48.11,48.0,48.07,13950.0
2017-04-11 12:45:00,48.07,48.08,47.99,47.99,3526.0,48.07,48.08,47.99,47.99,3526.0
2017-04-11 12:50:00,48.0,48.18,48.0,48.13,12876.0,48.0,48.18,48.0,48.13,12876.0
2017-04-11 12:55:00,48.12,48.14,48.02,48.03,5070.0,48.12,48.14,48.02,48.03,5070.0
2017-04-11 13:00:00,48.09,48.13,48.04,48.12,8589.0,48.09,48.13,48.04,48.12,8589.0
2017-04-11 13:05:00,48.1,48.2,48.1,48.1,8500.0,48.1,48.2,48.1,48.1,8500.0
2017-04-11 13:10:00,48.13,48.18,48.08,48.09,6100.0,48.13,48.18,48.08,48.09,6100.0
2017-04-11 13:15:00,48.09,48.09,47.99,48.01,12388.0,48.09,48.09,47.99,48.01,12388.0
2017-04-11 13:20:00,48.0,48.03,47.8,47.85,10369.0,48.0,48.03,47.8,47.85,10369.0
2017-04-11 13:25:00,47.83,47.98,47.82,47.97,13366.0,47.83,47.98,47.82,47.97,13366.0
2017-04-11 13:30:00,47.96,47.98,47.71,47.82,17178.0,47.96,47.98,47.71,47.82,17178.0
2017-04-11 13:35:00,47.79,47.98,47.79,47.97,3900.0,47.79,47.98,47.79,47.97,3900.0
2017-04-11 13:40:00,47.99,47.99,47.92,47.95,6375.0,47.99,47.99,47.92,47.95,6375.0
2017-04-11 13:45:00,47.97,47.99,47.95,47.96,9369.0,47.97,47.99,47.95,47.96,9369.0
2017-04-11 13:50:00,47.98,48.02,47.92,47.92,5981.0,47.98,48.02,47.92,47.92,5981.0
2017-04-11 13:55:00,47.94,48.0,47.92,47.94,11091.0,47.94,48.0,47.92,47.94,11091.0
2017-04-11 14:00:00,47.96,47.98,47.89,47.89,12863.0,47.96,47.98,47.89,47.89,12863.0
2017-04-11 14:05:00,47.89,47.98,47.88,47.98,4128.0,47.89,47.98,47.88,47.98,4128.0
2017-04-11 14:10:00,47.97,47.98,47.83,47.86,2800.0,47.97,47.98,47.83,47.86,2800.0
2017-04-11 14:15:00,47.87,47.91,47.84,47.9,5126.0,47.87,47.91,47.84,47.9,5126.0
2017-04-11 14:20:00,47.94,48.02,47.94,48.0,14102.0,47.94,48.02,47.94,48.0,14102.0
2017-04-11 14:25:00,48.0,48.0,47.86,47.95,11374.0,48.0,48.0,47.86,47.95,11374.0
2017-04-11 14:30:00,47.94,47.94,47.87,47.93,3726.0,47.94,47.94,47.87,47.93,3726.0
2017-04-11 14:35:00,47.93,47.96,47.88,47.91,6363.0,47.93,47.96,47.88,47.91,6363.0
2017-04-11 14:40:00,47.91,47.98,47.91,47.95,5128.0,47.91,47.98,47.91,47.95,5128.0
2017-04-11 14:45:00,47.95,48.07,47.95,48.06,6240.0,47.95,48.07,47.95,48.06,6240.0
2017-04-11 14:50:00,48.09,48.16,48.06,48.12,25098.0,48.09,48.16,48.06,48.12,25098.0
2017-04-11 14:55:00,48.16,48.16,47.83,47.85,8763.0,48.16,48.16,47.83,47.85,8763.0
2017-04-11 15:00:00,47.83,47.93,47.83,47.86,7148.0,47.83,47.93,47.83,47.86,7148.0
2017-04-11 15:05:00,47.86,47.91,47.82,47.88,7620.0,47.86,47.91,47.82,47.88,7620.0
2017-04-11 15:10:00,47.9,47.9,47.8,47.8,10599.0,47.9,47.9,47.8,47.8,10599.0
2017-04-11 15:15:00,47.82,47.85,47.76,47.77,10048.0,47.82,47.85,47.76,47.77,10048.0
2017-04-11 15:20:00,47.77,47.79,47.73,47.74,12084.0,47.77,47.79,47.73,47.74,12084.0
2017-04-11 15:25:00,47.76,47.79,47.72,47.74,15257.0,47.76,47.79,47.72,47.74,15257.0
2017-04-11 15:30:00,47.74,47.86,47.72,47.76,23285.0,47.74,47.86,47.72,47.76,23285.0
2017-04-11 15:35:00,47.76,47.77,47.64,47.67,36498.0,47.76,47.77,47.64,47.67,36498.0
2017-04-11 15:40:00,47.66,47.7,47.6,47.64,20632.0,47.66,47.7,47.6,47.64,20632.0
2017-04-11 15:45:00,47.64,47.68,47.58,47.66,38792.0,47.64,47.68,47.58,47.66,38792.0
2017-04-11 15:50:00,47.65,47.65,47.42,47.48,44135.0,47.65,47.65,47.42,47.48,44135.0
2017-04-11 15:55:00,47.49,47.51,47.37,47.49,77080.0,47.49,47.51,47.37,47.49,77080.0
2017-04-12 09:30:00,47.2,47.39,46.98,47.18,15987.0,47.2,47.39,46.98,47.18,15987.0
2017-04-12 09:35:00,47.18,47.18,46.81,46.9,16498.0,47.18,47.18,46.81,46.9,16498.0
2017-04-12 09:40:00,46.93,47.01,46.69,46.87,9699.0,46.93,47.01,46.69,46.87,9699.0
2017-04-12 09:45:00,46.89,47.13,46.87,47.12,9328.0,46.89,47.13,46.87,47.12,9328.0
2017-04-12 09:50:00,47.12,47.44,47.06,47.31,10086.0,47.12,47.44,47.06,47.31,10086.0
2017-04-12 09:55:00,47.31,47.38,47.26,47.3,12737.0,47.31,47.38,47.26,47.3,12737.0
2017-04-12 10:00:00,47.31,47.66,47.31,47.62,17926.0,47.31,47.66,47.31,47.62,17926.0
2017-04-12 10:05:00,47.65,47.83,47.65,47.67,13758.0,47.65,47.83,47.65,47.67,13758.0
2017-04-12 10:10:00,47.7,47.7,47.53,47.58,11336.0,47.7,47.7,47.53,47.58,11336.0
2017-04-12 10:15:00,47.59,47.63,47.49,47.49,4700.0,47.59,47.63,47.49,47.49,4700.0
2017-04-12 10:20:00,47.53,47.6,47.45,47.55,33244.0,47.53,47.6,47.45,47.55,33244.0
2017-04-12 10:25:00,47.55,47.58,47.45,47.53,42121.0,47.55,47.58,47.45,47.53,42121.0
2017-04-12 10:30:00,47.5,47.63,47.46,47.58,18863.0,47.5,47.63,47.46,47.58,18863.0
2017-04-12 10:35:00,47.59,47.62,47.48,47.52,19113.0,47.59,47.62,47.48,47.52,19113.0
2017-04-12 10:40:00,47.52,47.54,47.47,47.5,31571.0,47.52,47.54,47.47,47.5,31571.0
2017-04-12 10:45:00,47.53,47.54,47.46,47.5,34213.0,47.53,47.54,47.46,47.5,34213.0
2017-04-12 10:50:00,47.51,47.58,47.48,47.55,13037.0,47.51,47.58,47.48,47.55,13037.0
2017-04-12 10:55:00,47.55,47.57,47.49,47.52,8895.0,47.55,47.57,47.49,47.52,8895.0
2017-04-12 11:00:00,47.5,47.58,47.49,47.55,14001.0,47.5,47.58,47.49,47.55,14001.0
2017-04-12 11:05:00,47.54,47.58,47.51,47.51,4263.0,47.54,47.58,47.51,47.51,4263.0
2017-04-12 11:10:00,47.51,47.59,47.49,47.56,14921.0,47.51,47.59,47.49,47.56,14921.0
2017-04-12 11:15:00,47.53,47.53,47.11,47.11,27870.0,47.53,47.53,47.11,47.11,27870.0
2017-04-12 11:20:00,47.09,47.12,46.86,46.91,18055.0,47.09,47.12,46.86,46.91,18055.0
2017-04-12 11:25:00,46.95,47.04,46.9,47.02,25498.0,46.95,47.04,46.9,47.02,25498.0
2017-04-12 11:30:00,47.02,47.19,46.94,47.19,22301.0,47.02,47.19,46.94,47.19,22301.0
2017-04-12 11:35:00,47.19,47.19,47.07,47.14,4400.0,47.19,47.19,47.07,47.14,4400.0
2017-04-12 11:40:00,47.18,47.18,47.09,47.09,32613.0,47.18,47.18,47.09,47.09,32613.0
2017-04-12 11:45:00,47.07,47.09,47.01,47.01,3573.0,47.07,47.09,47.01,47.01,3573.0
2017-04-12 11:50:00,47.01,47.01,46.85,46.85,6201.0,47.01,47.01,46.85,46.85,6201.0
2017-04-12 11:55:00,46.85,46.89,46.7,46.88,20084.0,46.85,46.89,46.7,46.88,20084.0
2017-04-12 12:00:00,46.88,46.96,46.87,46.91,6330.0,46.88,46.96,46.87,46.91,6330.0
2017-04-12 12:05:00,46.94,47.03,46.94,47.03,3625.0,46.94,47.03,46.94,47.03,3625.0
2017-04-12 12:10:00,47.05,47.1,47.04,47.06,4942.0,47.05,47.1,47.04,47.06,4942.0
2017-04-12 12:15:00,47.06,47.09,47.02,47.08,5350.0,47.06,47.09,47.02,47.08,5350.0
2017-04-12 12:20:00,47.07,47.07,47.0,47.03,3710.0,47.07,47.07,47.0,47.03,3710.0
2017-04-12 12:25:00,47.05,47.05,46.96,47.0,6304.0,47.05,47.05,46.96,47.0,6304.0
2017-04-12 12:30:00,47.01,47.06,46.97,46.97,6600.0,47.01,47.06,46.97,46.97,6600.0
2017-04-12 12:35:00,46.97,47.02,46.93,46.93,4400.0,46.97,47.02,46.93,46.93,4400.0
2017-04-12 12:40:00,46.95,47.06,46.92,47.05,4917.0,46.95,47.06,46.92,47.05,4917.0
2017-04-12 12:45:00,47.07,47.22,47.06,47.2,6616.0,47.07,47.22,47.06,47.2,6616.0
2017-04-12 12:50:00,47.21,47.21,47.06,47.06,4662.0,47.21,47.21,47.06,47.06,4662.0
2017-04-12 12:55:00,47.06,47.07,46.96,47.06,4700.0,47.06,47.07,46.96,47.06,4700.0
2017-04-12 13:00:00,47.08,47.21,47.08,47.21,4765.0,47.08,47.21,47.08,47.21,4765.0
2017-04-12 13:05:00,47.21,47.25,47.16,47.18,11583.0,47.21,47.25,47.16,47.18,11583.0
2017-04-12 13:10:00,47.19,47.2,47.09,47.1,4093.0,47.19,47.2,47.09,47.1,4093.0
2017-04-12 13:15:00,47.09,47.11,47.03,47.07,5000.0,47.09,47.11,47.03,47.07,5000.0
2017-04-12 13:20:00,47.09,47.09,46.92,46.95,11350.0,47.09,47.09,46.92,46.95,11350.0
2017-04-12 13:25:00,46.93,47.0,46.91,46.99,9493.0,46.93,47.0,46.91,46.99,9493.0
2017-04-12 13:30:00,47.0,47.03,46.97,46.98,5263.0,47.0,47.03,46.97,46.98,5263.0
2017-04-12 13:35:00,46.99,47.03,46.92,47.02,2300.0,46.99,47.03,46.92,47.02,2300.0
2017-04-12 13:40:00,47.07,47.07,47.0,47.06,4941.0,47.07,47.07,47.0,47.06,4941.0
2017-04-12 13:45:00,47.05,47.07,47.0,47.07,3000.0,47.05,47.07,47.0,47.07,3000.0
2017-04-12 13:50:00,47.03,47.08,47.03,47.07,3000.0,47.03,47.08,47.03,47.07,3000.0
2017-04-12 13:55:00,47.08,47.21,47.07,47.2,7100.0,47.08,47.21,47.07,47.2,7100.0
2017-04-12 14:00:00,47.2,47.22,47.14,47.14,3500.0,47.2,47.22,47.14,47.14,3500.0
2017-04-12 14:05:00,47.14,47.22,47.14,47.18,6650.0,47.14,47.22,47.14,47.18,6650.0
2017-04-12 14:10:00,47.18,47.22,47.17,47.19,8669.0,47.18,47.22,47.17,47.19,8669.0
2017-04-12 14:15:00,47.17,47.24,47.17,47.21,3100.0,47.17,47.24,47.17,47.21,3100.0
2017-04-12 14:20:00,47.21,47.23,47.13,47.15,9507.0,47.21,47.23,47.13,47.15,9507.0
2017-04-12 14:25:00,47.15,47.15,47.04,47.12,11601.0,47.15,47.15,47.04,47.12,11601.0
2017-04-12 14:30:00,47.13,47.34,47.12,47.28,8343.0,47.13,47.34,47.12,47.28,8343.0
2017-04-12 14:35:00,47.28,47.28,47.11,47.11,8127.0,47.28,47.28,47.11,47.11,8127.0
2017-04-12 14:40:00,47.12,47.15,47.08,47.12,3600.0,47.12,47.15,47.08,47.12,3600.0
2017-04-12 14:45:00,47.16,47.16,47.0,47.1,5200.0,47.16,47.16,47.0,47.1,5200.0
2017-04-12 14:50:00,47.08,47.16,47.08,47.1,5895.0,47.08,47.16,47.08,47.1,5895.0
2017-04-12 14:55:00,47.13,47.2,47.12,47.18,5018.0,47.13,47.2,47.12,47.18,5018.0
2017-04-12 15:00:00,47.2,47.22,47.15,47.15,4700.0,47.2,47.22,47.15,47.15,4700.0
2017-04-12 15:05:00,47.17,47.24,47.15,47.18,13261.0,47.17,47.24,47.15,47.18,13261.0
2017-04-12 15:10:00,47.22,47.23,47.07,47.11,5713.0,47.22,47.23,47.07,47.11,5713.0
2017-04-12 15:15:00,47.11,47.12,46.97,47.0,9326.0,47.11,47.12,46.97,47.0,9326.0
2017-04-12 15:20:00,47.04,47.19,47.04,47.14,7960.0,47.04,47.19,47.04,47.14,7960.0
2017-04-12 15:25:00,47.12,47.14,47.06,47.07,7912.0,47.12,47.14,47.06,47.07,7912.0
2017-04-12 15:30:00,47.07,47.12,47.06,47.1,12224.0,47.07,47.12,47.06,47.1,12224.0
2017-04-12 15:35:00,47.1,47.12,47.07,47.08,14006.0,47.1,47.12,47.07,47.08,14006.0
2017-04-12 15:40:00,47.08,47.09,47.01,47.06,18250.0,47.08,47.09,47.01,47.06,18250.0
2017-04-12 15:45:00,47.05,47.07,46.99,47.01,22041.0,47.05,47.07,46.99,47.01,22041.0
2017-04-12 15:50:00,47.02,47.12,46.99,47.12,28164.0,47.02,47.12,46.99,47.12,28164.0
2017-04-12 15:55:00,47.11,47.13,47.01,47.04,47783.0,47.11,47.13,47.01,47.04,47783.0
2017-04-13 09:30:00,46.89,46.89,46.54,46.59,5880.0,46.89,46.89,46.54,46.59,5880.0
2017-04-13 09:35:00,46.75,46.93,46.68,46.79,4694.0,46.75,46.93,46.68,46.79,4694.0
2017-04-13 09:40:00,46.78,46.81,46.61,46.8,4982.0,46.78,46.81,46.61,46.8,4982.0
2017-04-13 09:45:00,46.81,46.82,46.72,46.82,1900.0,46.81,46.82,46.72,46.82,1900.0
2017-04-13 09:50:00,46.83,47.09,46.83,47.04,4009.0,46.83,47.09,46.83,47.04,4009.0
2017-04-13 09:55:00,47.0,47.09,46.95,46.95,2800.0,47.0,47.09,46.95,46.95,2800.0
2017-04-13 10:00:00,46.97,47.36,46.97,47.36,14900.0,46.97,47.36,46.97,47.36,14900.0
2017-04-13 10:05:00,47.46,47.48,47.16,47.21,7800.0,47.46,47.48,47.16,47.21,7800.0
2017-04-13 10:10:00,47.21,47.35,47.21,47.33,5680.0,47.21,47.35,47.21,47.33,5680.0
2017-04-13 10:15:00,47.35,47.39,47.23,47.27,2360.0,47.35,47.39,47.23,47.27,2360.0
2017-04-13 10:20:00,47.27,47.32,47.1,47.32,1900.0,47.27,47.32,47.1,47.32,1900.0
2017-04-13 10:25:00,47.31,47.31,47.12,47.14,1700.0,47.31,47.31,47.12,47.14,1700.0
2017-04-13 10:30:00,47.11,47.22,47.08,47.22,4350.0,47.11,47.22,47.08,47.22,4350.0
2017-04-13 10:35:00,47.23,47.24,47.14,47.19,3900.0,47.23,47.24,47.14,47.19,3900.0
2017-04-13 10:40:00,47.19,47.2,47.14,47.17,4012.0,47.19,47.2,47.14,47.17,4012.0
2017-04-13 10:45:00,47.19,47.26,47.14,47.23,3114.0,47.19,47.26,47.14,47.23,3114.0
2017-04-13 10:50:00,47.22,47.38,47.22,47.33,4000.0,47.22,47.38,47.22,47.33,4000.0
2017-04-13 10:55:00,47.29,47.35,47.23,47.23,4397.0,47.29,47.35,47.23,47.23,4397.0
2017-04-13 11:00:00,47.21,47.35,47.21,47.3,3269.0,47.21,47.35,47.21,47.3,3269.0
2017-04-13 11:05:00,47.27,47.39,47.27,47.36,3126.0,47.27,47.39,47.27,47.36,3126.0
2017-04-13 11:10:00,47.35,47.39,47.32,47.38,8861.0,47.35,47.39,47.32,47.38,8861.0
2017-04-13 11:15:00,47.42,47.48,47.3,47.34,6859.0,47.42,47.48,47.3,47.34,6859.0
2017-04-13 11:20:00,47.34,47.36,47.26,47.26,2200.0,47.34,47.36,47.26,47.26,2200.0
2017-04-13 11:25:00,47.26,47.3,47.15,47.25,13393.0,47.26,47.3,47.15,47.25,13393.0
2017-04-13 11:30:00,47.29,47.32,47.19,47.32,10700.0,47.29,47.32,47.19,47.32,10700.0
2017-04-13 11:35:00,47.29,47.34,47.19,47.22,4250.0,47.29,47.34,47.19,47.22,4250.0
2017-04-13 11:40:00,47.23,47.29,47.15,47.29,3948.0,47.23,47.29,47.15,47.29,3948.0
2017-04-13 11:45:00,47.27,47.33,47.26,47.33,3000.0,47.27,47.33,47.26,47.33,3000.0
2017-04-13 11:50:00,47.31,47.45,47.31,47.45,7695.0,47.31,47.45,47.31,47.45,7695.0
2017-04-13 11:55:00,47.45,47.45,47.38,47.43,2300.0,47.45,47.45,47.38,47.43,2300.0
2017-04-13 12:00:00,47.41,47.45,47.34,47.34,3570.0,47.41,47.45,47.34,47.34,3570.0
2017-04-13 12:05:00,47.27,47.27,47.15,47.15,4392.0,47.27,47.27,47.15,47.15,4392.0
2017-04-13 12:10:00,47.13,47.22,47.13,47.22,1800.0,47.13,47.22,47.13,47.22,1800.0
2017-04-13 12:15:00,47.17,47.21,47.06,47.18,12717.0,47.17,47.21,47.06,47.18,12717.0
2017-04-13 12:20:00,47.16,47.23,47.13,47.19,1900.0,47.16,47.23,47.13,47.19,1900.0
2017-04-13 12:25:00,47.16,47.19,47.14,47.17,3000.0,47.16,47.19,47.14,47.17,3000.0
2017-04-13 12:30:00,47.17,47.21,47.15,47.21,1475.0,47.17,47.21,47.15,47.21,1475.0
2017-04-13 12:35:00,47.21,47.24,47.19,47.2,3091.0,47.21,47.24,47.19,47.2,3091.0
2017-04-13 12:40:00,47.15,47.16,47.1,47.12,2981.0,47.15,47.16,47.1,47.12,2981.0
2017-04-13 12:45:00,47.17,47.21,47.12,47.14,2880.0,47.17,47.21,47.12,47.14,2880.0
2017-04-13 12:50:00,47.14,47.2,47.13,47.2,1000.0,47.14,47.2,47.13,47.2,1000.0
2017-04-13 12:55:00,47.16,47.29,47.12,47.29,2972.0,47.16,47.29,47.12,47.29,2972.0
2017-04-13 13:00:00,47.26,47.26,47.1,47.1,4164.0,47.26,47.26,47.1,47.1,4164.0
2017-04-13 13:05:00,47.08,47.15,47.07,47.14,1400.0,47.08,47.15,47.07,47.14,1400.0
2017-04-13 13:10:00,47.1,47.15,47.07,47.13,3085.0,47.1,47.15,47.07,47.13,3085.0
2017-04-13 13:15:00,47.15,47.16,47.1,47.16,2350.0,47.15,47.16,47.1,47.16,2350.0
2017-04-13 13:20:00,47.16,47.17,47.12,47.17,2400.0,47.16,47.17,47.12,47.17,2400.0
2017-04-13 13:25:00,47.18,47.29,47.18,47.29,4700.0,47.18,47.29,47.18,47.29,4700.0
2017-04-13 13:30:00,47.31,47.34,47.29,47.33,1968.0,47.31,47.34,47.29,47.33,1968.0
2017-04-13 13:35:00,47.29,47.34,47.29,47.34,1100.0,47.29,47.34,47.29,47.34,1100.0
2017-04-13 13:40:00,47.37,47.37,47.29,47.29,3304.0,47.37,47.37,47.29,47.29,3304.0
2017-04-13 13:45:00,47.29,47.3,47.18,47.22,4941.0,47.29,47.3,47.18,47.22,4941.0
2017-04-13 13:50:00,47.2,47.21,47.19,47.2,1000.0,47.2,47.21,47.19,47.2,1000.0
2017-04-13 13:55:00,47.22,47.29,47.21,47.26,2610.0,47.22,47.29,47.21,47.26,2610.0
2017-04-13 14:00:00,47.26,47.33,47.26,47.29,3700.0,47.26,47.33,47.26,47.29,3700.0
2017-04-13 14:05:00,47.32,47.38,47.31,47.36,2864.0,47.32,47.38,47.31,47.36,2864.0
2017-04-13 14:10:00,47.38,47.4,47.32,47.35,2942.0,47.38,47.4,47.32,47.35,2942.0
2017-04-13 14:15:00,47.31,47.38,47.28,47.38,15580.0,47.31,47.38,47.28,47.38,15580.0
2017-04-13 14:20:00,47.4,47.47,47.35,47.35,5664.0,47.4,47.47,47.35,47.35,5664.0
2017-04-13 14:25:00,47.41,47.41,47.35,47.36,3100.0,47.41,47.41,47.35,47.36,3100.0
2017-04-13 14:30:00,47.36,47.43,47.35,47.43,6600.0,47.36,47.43,47.35,47.43,6600.0
2017-04-13 14:35:00,47.44,47.54,47.4,47.44,23633.0,47.44,47.54,47.4,47.44,23633.0
2017-04-13 14:40:00,47.44,47.46,47.4,47.43,9795.0,47.44,47.46,47.4,47.43,9795.0
2017-04-13 14:45:00,47.41,47.62,47.41,47.54,34777.0,47.41,47.62,47.41,47.54,34777.0
2017-04-13 14:50:00,47.54,47.74,47.49,47.63,29769.0,47.54,47.74,47.49,47.63,29769.0
2017-04-13 14:55:00,47.67,47.76,47.64,47.69,15856.0,47.67,47.76,47.64,47.69,15856.0
2017-04-13 15:00:00,47.67,47.73,47.64,47.71,6400.0,47.67,47.73,47.64,47.71,6400.0
2017-04-13 15:05:00,47.67,47.8,47.6,47.67,30825.0,47.67,47.8,47.6,47.67,30825.0
2017-04-13 15:10:00,47.65,47.65,47.43,47.55,20954.0,47.65,47.65,47.43,47.55,20954.0
2017-04-13 15:15:00,47.55,47.57,47.42,47.52,16713.0,47.55,47.57,47.42,47.52,16713.0
2017-04-13 15:20:00,47.52,47.53,47.46,47.5,3361.0,47.52,47.53,47.46,47.5,3361.0
2017-04-13 15:25:00,47.5,47.5,47.37,47.37,13729.0,47.5,47.5,47.37,47.37,13729.0
2017-04-13 15:30:00,47.35,47.42,47.31,47.32,10862.0,47.35,47.42,47.31,47.32,10862.0
2017-04-13 15:35:00,47.3,47.33,47.24,47.26,17347.0,47.3,47.33,47.24,47.26,17347.0
2017-04-13 15:40:00,47.26,47.27,47.18,47.2,17195.0,47.26,47.27,47.18,47.2,17195.0
2017-04-13 15:45:00,47.2,47.32,47.2,47.3,15312.0,47.2,47.32,47.2,47.3,15312.0
2017-04-13 15:50:00,47.28,47.28,47.11,47.21,27764.0,47.28,47.28,47.11,47.21,27764.0
2017-04-13 15:55:00,47.22,47.24,46.98,47.02,45050.0,47.22,47.24,46.98,47.02,45050.0
2017-04-17 09:30:00,47.02,47.17,46.89,47.09,9774.0,47.02,47.17,46.89,47.09,9774.0
2017-04-17 09:35:00,46.95,47.0,46.67,46.67,5500.0,46.95,47.0,46.67,46.67,5500.0
2017-04-17 09:40:00,46.77,46.84,46.7,46.72,5023.0,46.77,46.84,46.7,46.72,5023.0
2017-04-17 09:45:00,46.79,46.93,46.77,46.92,2481.0,46.79,46.93,46.77,46.92,2481.0
2017-04-17 09:50:00,46.96,47.08,46.96,47.04,2050.0,46.96,47.08,46.96,47.04,2050.0
2017-04-17 09:55:00,47.09,47.12,47.04,47.12,700.0,47.09,47.12,47.04,47.12,700.0
2017-04-17 10:00:00,47.07,47.32,47.07,47.32,9899.0,47.07,47.32,47.07,47.32,9899.0
2017-04-17 10:05:00,47.29,47.33,47.21,47.28,6111.0,47.29,47.33,47.21,47.28,6111.0
2017-04-17 10:10:00,47.23,47.32,47.19,47.21,5175.0,47.23,47.32,47.19,47.21,5175.0
2017-04-17 10:15:00,47.24,47.38,47.17,47.38,9124.0,47.24,47.38,47.17,47.38,9124.0
2017-04-17 10:20:00,47.38,47.43,47.35,47.38,5100.0,47.38,47.43,47.35,47.38,5100.0
2017-04-17 10:25:00,47.33,47.33,47.17,47.2,7108.0,47.33,47.33,47.17,47.2,7108.0
2017-04-17 10:30:00,47.2,47.35,47.2,47.21,15572.0,47.2,47.35,47.2,47.21,15572.0
2017-04-17 10:35:00,47.21,47.21,47.06,47.14,3128.0,47.21,47.21,47.06,47.14,3128.0
2017-04-17 10:40:00,47.08,47.11,47.04,47.05,4700.0,47.08,47.11,47.04,47.05,4700.0
2017-04-17 10:45:00,47.05,47.12,47.01,47.01,1900.0,47.05,47.12,47.01,47.01,1900.0
2017-04-17 10:50:00,47.06,47.18,47.01,47.13,6146.0,47.06,47.18,47.01,47.13,6146.0
2017-04-17 10:55:00,47.18,47.23,47.04,47.14,8646.0,47.18,47.23,47.04,47.14,8646.0
2017-04-17 11:00:00,47.16,47.27,47.16,47.27,1651.0,47.16,47.27,47.16,47.27,1651.0
2017-04-17 11:05:00,47.22,47.25,47.11,47.11,5872.0,47.22,47.25,47.11,47.11,5872.0
2017-04-17 11:10:00,47.11,47.13,47.0,47.0,3923.0,47.11,47.13,47.0,47.0,3923.0
2017-04-17 11:15:00,46.97,47.25,46.97,47.25,6904.0,46.97,47.25,46.97,47.25,6904.0
2017-04-17 11:20:00,47.21,47.26,47.05,47.1,5400.0,47.21,47.26,47.05,47.1,5400.0
2017-04-17 11:25:00,47.02,47.06,46.96,47.03,2100.0,47.02,47.06,46.96,47.03,2100.0
2017-04-17 11:30:00,47.06,47.17,47.01,47.08,3331.0,47.06,47.17,47.01,47.08,3331.0
2017-04-17 11:35:00,47.08,47.16,47.08,47.11,2704.0,47.08,47.16,47.08,47.11,2704.0
2017-04-17 11:40:00,47.16,47.2,46.96,46.96,2200.0,47.16,47.2,46.96,46.96,2200.0
2017-04-17 11:45:00,47.01,47.01,46.88,46.92,3020.0,47.01,47.01,46.88,46.92,3020.0
2017-04-17 11:50:00,46.94,47.06,46.94,46.97,4632.0,46.94,47.06,46.94,46.97,4632.0
2017-04-17 11:55:00,46.98,46.98,46.93,46.94,7392.0,46.98,46.98,46.93,46.94,7392.0
2017-04-17 12:00:00,46.92,47.03,46.92,47.0,10350.0,46.92,47.03,46.92,47.0,10350.0
2017-04-17 12:05:00,47.02,47.02,46.92,46.92,4120.0,47.02,47.02,46.92,46.92,4120.0
2017-04-17 12:10:00,46.97,46.99,46.93,46.97,12121.0,46.97,46.99,46.93,46.97,12121.0
2017-04-17 12:15:00,46.98,47.01,46.96,46.98,5100.0,46.98,47.01,46.96,46.98,5100.0
2017-04-17 12:20:00,47.01,47.14,47.01,47.14,2791.0,47.01,47.14,47.01,47.14,2791.0
2017-04-17 12:25:00,47.07,47.17,47.07,47.14,900.0,47.07,47.17,47.07,47.14,900.0
2017-04-17 12:30:00,47.15,47.16,47.12,47.16,500.0,47.15,47.16,47.12,47.16,500.0
2017-04-17 12:35:00,47.12,47.13,46.97,46.97,7243.0,47.12,47.13,46.97,46.97,7243.0
2017-04-17 12:40:00,47.02,47.13,47.01,47.12,7000.0,47.02,47.13,47.01,47.12,7000.0
2017-04-17 12:45:00,47.11,47.15,47.07,47.08,3500.0,47.11,47.15,47.07,47.08,3500.0
2017-04-17 12:50:00,47.07,47.12,47.01,47.06,5847.0,47.07,47.12,47.01,47.06,5847.0
2017-04-17 12:55:00,47.06,47.09,47.06,47.08,1300.0,47.06,47.09,47.06,47.08,1300.0
2017-04-17 13:00:00,47.07,47.09,46.98,47.0,3550.0,47.07,47.09,46.98,47.0,3550.0
2017-04-17 13:05:00,47.0,47.08,46.99,47.08,5176.0,47.0,47.08,46.99,47.08,5176.0
2017-04-17 13:10:00,47.08,47.08,46.94,46.94,3077.0,47.08,47.08,46.94,46.94,3077.0
2017-04-17 13:15:00,46.96,46.99,46.88,46.96,3019.0,46.96,46.99,46.88,46.96,3019.0
2017-04-17 13:20:00,46.92,46.95,46.91,46.94,1800.0,46.92,46.95,46.91,46.94,1800.0
2017-04-17 13:25:00,46.95,46.97,46.92,46.97,1900.0,46.95,46.97,46.92,46.97,1900.0
2017-04-17 13:30:00,46.96,47.04,46.95,46.99,3200.0,46.96,47.04,46.95,46.99,3200.0
2017-04-17 13:35:00,46.98,47.01,46.96,46.99,1665.0,46.98,47.01,46.96,46.99,1665.0
2017-04-17 13:40:00,47.0,47.02,46.97,47.0,2800.0,47.0,47.02,46.97,47.0,2800.0
2017-04-17 13:45:00,47.01,47.05,46.91,47.05,43644.0,47.01,47.05,46.91,47.05,43644.0
2017-04-17 13:50:00,47.06,47.08,46.91,46.93,35349.0,47.06,47.08,46.91,46.93,35349.0
2017-04-17 13:55:00,46.92,46.96,46.87,46.9,16740.0,46.92,46.96,46.87,46.9,16740.0
2017-04-17 14:00:00,46.89,46.95,46.86,46.95,18700.0,46.89,46.95,46.86,46.95,18700.0
2017-04-17 14:05:00,46.96,46.98,46.89,46.9,26030.0,46.96,46.98,46.89,46.9,26030.0
2017-04-17 14:10:00,46.91,46.91,46.79,46.84,20701.0,46.91,46.91,46.79,46.84,20701.0
2017-04-17 14:15:00,46.85,46.92,46.84,46.84,6100.0,46.85,46.92,46.84,46.84,6100.0
2017-04-17 14:20:00,46.85,46.88,46.84,46.85,8601.0,46.85,46.88,46.84,46.85,8601.0
2017-04-17 14:25:00,46.87,46.94,46.83,46.87,21139.0,46.87,46.94,46.83,46.87,21139.0
2017-04-17 14:30:00,46.87,46.97,46.87,46.93,31280.0,46.87,46.97,46.87,46.93,31280.0
2017-04-17 14:35:00,46.92,46.96,46.9,46.95,10366.0,46.92,46.96,46.9,46.95,10366.0
2017-04-17 14:40:00,46.95,46.98,46.91,46.98,21239.0,46.95,46.98,46.91,46.98,21239.0
2017-04-17 14:45:00,46.97,46.99,46.93,46.94,12170.0,46.97,46.99,46.93,46.94,12170.0
2017-04-17 14:50:00,46.93,46.96,46.92,46.96,3496.0,46.93,46.96,46.92,46.96,3496.0
2017-04-17 14:55:00,46.95,46.96,46.9,46.94,12650.0,46.95,46.96,46.9,46.94,12650.0
2017-04-17 15:00:00,46.94,46.98,46.94,46.94,21437.0,46.94,46.98,46.94,46.94,21437.0
2017-04-17 15:05:00,46.95,47.03,46.95,47.02,10243.0,46.95,47.03,46.95,47.02,10243.0
2017-04-17 15:10:00,47.02,47.02,46.95,47.0,6257.0,47.02,47.02,46.95,47.0,6257.0
2017-04-17 15:15:00,47.0,47.15,47.0,47.12,12907.0,47.0,47.15,47.0,47.12,12907.0
2017-04-17 15:20:00,47.15,47.15,47.0,47.06,7400.0,47.15,47.15,47.0,47.06,7400.0
2017-04-17 15:25:00,47.07,47.14,47.07,47.11,10121.0,47.07,47.14,47.07,47.11,10121.0
2017-04-17 15:30:00,47.1,47.12,46.98,47.0,11486.0,47.1,47.12,46.98,47.0,11486.0
2017-04-17 15:35:00,47.02,47.02,46.9,46.93,27927.0,47.02,47.02,46.9,46.93,27927.0
2017-04-17 15:40:00,46.93,47.02,46.93,46.98,13476.0,46.93,47.02,46.93,46.98,13476.0
2017-04-17 15:45:00,46.95,47.06,46.94,47.06,19759.0,46.95,47.06,46.94,47.06,19759.0
2017-04-17 15:50:00,47.08,47.1,46.93,46.93,30213.0,47.08,47.1,46.93,46.93,30213.0
2017-04-17 15:55:00,46.93,46.97,46.89,46.91,81002.0,46.93,46.97,46.89,46.91,81002.0
2017-04-18 09:30:00,46.71,47.0,46.6,46.99,9273.0,46.71,47.0,46.6,46.99,9273.0
2017-04-18 09:35:00,47.02,47.02,46.88,46.95,1700.0,47.02,47.02,46.88,46.95,1700.0
2017-04-18 09:40:00,46.87,47.1,46.72,46.98,8360.0,46.87,47.1,46.72,46.98,8360.0
2017-04-18 09:45:00,47.1,47.24,47.05,47.14,15494.0,47.1,47.24,47.05,47.14,15494.0
2017-04-18 09:50:00,47.09,47.15,46.99,47.07,11834.0,47.09,47.15,46.99,47.07,11834.0
2017-04-18 09:55:00,47.09,47.48,47.08,47.36,23808.0,47.09,47.48,47.08,47.36,23808.0
2017-04-18 10:00:00,47.38,47.47,47.26,47.26,40068.0,47.38,47.47,47.26,47.26,40068.0
2017-04-18 10:05:00,47.25,47.32,47.16,47.23,4700.0,47.25,47.32,47.16,47.23,4700.0
2017-04-18 10:10:00,47.23,47.23,47.07,47.07,2100.0,47.23,47.23,47.07,47.07,2100.0
2017-04-18 10:15:00,47.02,47.2,47.02,47.1,5454.0,47.02,47.2,47.02,47.1,5454.0
2017-04-18 10:20:00,47.07,47.07,46.91,46.92,26036.0,47.07,47.07,46.91,46.92,26036.0
2017-04-18 10:25:00,46.93,47.02,46.79,46.82,21602.0,46.93,47.02,46.79,46.82,21602.0
2017-04-18 10:30:00,46.76,46.88,46.71,46.81,10100.0,46.76,46.88,46.71,46.81,10100.0
2017-04-18 10:35:00,46.81,47.04,46.81,47.03,8822.0,46.81,47.04,46.81,47.03,8822.0
2017-04-18 10:40:00,46.98,47.06,46.93,47.03,5500.0,46.98,47.06,46.93,47.03,5500.0
2017-04-18 10:45:00,47.0,47.0,46.9,47.0,5900.0,47.0,47.0,46.9,47.0,5900.0
2017-04-18 10:50:00,46.95,47.02,46.86,47.02,9602.0,46.95,47.02,46.86,47.02,9602.0
2017-04-18 10:55:00,47.02,47.03,46.98,47.03,3814.0,47.02,47.03,46.98,47.03,3814.0
2017-04-18 11:00:00,47.05,47.16,46.77,46.77,27923.0,47.05,47.16,46.77,46.77,27923.0
2017-04-18 11:05:00,46.85,46.94,46.84,46.94,3200.0,46.85,46.94,46.84,46.94,3200.0
2017-04-18 11:10:00,46.98,47.13,46.96,47.06,11843.0,46.98,47.13,46.96,47.06,11843.0
2017-04-18 11:15:00,47.03,47.13,47.0,47.0,10142.0,47.03,47.13,47.0,47.0,10142.0
2017-04-18 11:20:00,47.0,47.16,46.95,47.16,3400.0,47.0,47.16,46.95,47.16,3400.0
2017-04-18 11:25:00,47.07,47.26,47.06,47.26,6319.0,47.07,47.26,47.06,47.26,6319.0
2017-04-18 11:30:00,47.18,47.25,47.04,47.04,7800.0,47.18,47.25,47.04,47.04,7800.0
2017-04-18 11:35:00,47.03,47.12,46.98,47.11,9262.0,47.03,47.12,46.98,47.11,9262.0
2017-04-18 11:40:00,47.09,47.11,47.03,47.05,4880.0,47.09,47.11,47.03,47.05,4880.0
2017-04-18 11:45:00,47.03,47.16,47.03,47.13,7394.0,47.03,47.16,47.03,47.13,7394.0
2017-04-18 11:50:00,47.16,47.32,47.15,47.26,8350.0,47.16,47.32,47.15,47.26,8350.0
2017-04-18 11:55:00,47.26,47.26,47.15,47.15,10378.0,47.26,47.26,47.15,47.15,10378.0
2017-04-18 12:00:00,47.13,47.16,47.03,47.15,4400.0,47.13,47.16,47.03,47.15,4400.0
2017-04-18 12:05:00,47.16,47.17,47.05,47.05,12800.0,47.16,47.17,47.05,47.05,12800.0
2017-04-18 12:10:00,47.04,47.04,46.79,46.91,9500.0,47.04,47.04,46.79,46.91,9500.0
2017-04-18 12:15:00,46.89,46.89,46.74,46.8,11392.0,46.89,46.89,46.74,46.8,11392.0
2017-04-18 12:20:00,46.81,46.85,46.77,46.85,3250.0,46.81,46.85,46.77,46.85,3250.0
2017-04-18 12:25:00,46.86,46.89,46.83,46.89,3764.0,46.86,46.89,46.83,46.89,3764.0
2017-04-18 12:30:00,46.87,46.98,46.86,46.98,4325.0,46.87,46.98,46.86,46.98,4325.0
2017-04-18 12:35:00,46.96,46.98,46.92,46.95,5400.0,46.96,46.98,46.92,46.95,5400.0
2017-04-18 12:40:00,46.94,46.96,46.92,46.95,3863.0,46.94,46.96,46.92,46.95,3863.0
2017-04-18 12:45:00,46.95,46.98,46.9,46.92,10305.0,46.95,46.98,46.9,46.92,10305.0
2017-04-18 12:50:00,46.91,47.02,46.9,47.02,3931.0,46.91,47.02,46.9,47.02,3931.0
2017-04-18 12:55:00,47.04,47.06,46.91,46.91,6386.0,47.04,47.06,46.91,46.91,6386.0
2017-04-18 13:00:00,46.89,46.94,46.79,46.84,18356.0,46.89,46.94,46.79,46.84,18356.0
2017-04-18 13:05:00,46.87,46.92,46.82,46.89,58724.0,46.87,46.92,46.82,46.89,58724.0
2017-04-18 13:10:00,46.87,46.94,46.86,46.94,27143.0,46.87,46.94,46.86,46.94,27143.0
2017-04-18 13:15:00,46.92,47.02,46.91,47.01,27444.0,46.92,47.02,46.91,47.01,27444.0
2017-04-18 13:20:00,47.0,47.07,46.93,47.05,17400.0,47.0,47.07,46.93,47.05,17400.0
2017-04-18 13:25:00,47.12,47.2,47.09,47.14,4500.0,47.12,47.2,47.09,47.14,4500.0
2017-04-18 13:30:00,47.16,47.25,47.15,47.22,15599.0,47.16,47.25,47.15,47.22,15599.0
2017-04-18 13:35:00,47.23,47.24,47.14,47.17,25210.0,47.23,47.24,47.14,47.17,25210.0
2017-04-18 13:40:00,47.17,47.23,47.13,47.23,7703.0,47.17,47.23,47.13,47.23,7703.0
2017-04-18 13:45:00,47.23,47.33,47.23,47.28,5945.0,47.23,47.33,47.23,47.28,5945.0
2017-04-18 13:50:00,47.27,47.35,47.25,47.34,3875.0,47.27,47.35,47.25,47.34,3875.0
2017-04-18 13:55:00,47.33,47.4,47.31,47.32,6526.0,47.33,47.4,47.31,47.32,6526.0
2017-04-18 14:00:00,47.31,47.38,47.29,47.38,18410.0,47.31,47.38,47.29,47.38,18410.0
2017-04-18 14:05:00,47.41,47.42,47.27,47.27,6701.0,47.41,47.42,47.27,47.27,6701.0
2017-04-18 14:10:00,47.31,47.35,47.26,47.3,5400.0,47.31,47.35,47.26,47.3,5400.0
2017-04-18 14:15:00,47.3,47.3,47.18,47.21,6799.0,47.3,47.3,47.18,47.21,6799.0
2017-04-18 14:20:00,47.24,47.24,47.17,47.19,6297.0,47.24,47.24,47.17,47.19,6297.0
2017-04-18 14:25:00,47.21,47.21,47.01,47.01,17504.0,47.21,47.21,47.01,47.01,17504.0
2017-04-18 14:30:00,47.05,47.05,46.94,46.98,8340.0,47.05,47.05,46.94,46.98,8340.0
2017-04-18 14:35:00,47.0,47.06,47.0,47.02,1700.0,47.0,47.06,47.0,47.02,1700.0
2017-04-18 14:40:00,47.02,47.04,46.98,46.98,3851.0,47.02,47.04,46.98,46.98,3851.0
2017-04-18 14:45:00,46.96,47.01,46.94,47.01,7500.0,46.96,47.01,46.94,47.01,7500.0
2017-04-18 14:50:00,47.01,47.02,46.91,46.94,11704.0,47.01,47.02,46.91,46.94,11704.0
2017-04-18 14:55:00,46.94,46.98,46.91,46.91,9013.0,46.94,46.98,46.91,46.91,9013.0
2017-04-18 15:00:00,46.94,46.96,46.72,46.76,11811.0,46.94,46.96,46.72,46.76,11811.0
2017-04-18 15:05:00,46.76,46.85,46.71,46.77,9804.0,46.76,46.85,46.71,46.77,9804.0
2017-04-18 15:10:00,46.78,46.78,46.65,46.72,11075.0,46.78,46.78,46.65,46.72,11075.0
2017-04-18 15:15:00,46.68,46.75,46.64,46.73,13200.0,46.68,46.75,46.64,46.73,13200.0
2017-04-18 15:20:00,46.75,46.81,46.73,46.79,12714.0,46.75,46.81,46.73,46.79,12714.0
2017-04-18 15:25:00,46.77,46.8,46.65,46.66,13199.0,46.77,46.8,46.65,46.66,13199.0
2017-04-18 15:30:00,46.69,46.79,46.68,46.76,14360.0,46.69,46.79,46.68,46.76,14360.0
2017-04-18 15:35:00,46.77,46.89,46.76,46.83,28328.0,46.77,46.89,46.76,46.83,28328.0
2017-04-18 15:40:00,46.84,46.92,46.78,46.8,21540.0,46.84,46.92,46.78,46.8,21540.0
2017-04-18 15:45:00,46.8,46.89,46.79,46.86,27071.0,46.8,46.89,46.79,46.86,27071.0
2017-04-18 15:50:00,46.86,46.9,46.82,46.86,25811.0,46.86,46.9,46.82,46.86,25811.0
2017-04-18 15:55:00,46.85,46.85,46.68,46.7,80282.0,46.85,46.85,46.68,46.7,80282.0
2017-04-19 09:30:00,47.14,47.3,47.14,47.16,4121.0,47.14,47.3,47.14,47.16,4121.0
2017-04-19 09:35:00,47.22,47.5,47.19,47.44,13140.0,47.22,47.5,47.19,47.44,13140.0
2017-04-19 09:40:00,47.32,47.38,47.18,47.23,16791.0,47.32,47.38,47.18,47.23,16791.0
2017-04-19 09:45:00,47.21,47.41,47.17,47.34,8261.0,47.21,47.41,47.17,47.34,8261.0
2017-04-19 09:50:00,47.34,47.68,47.34,47.68,12650.0,47.34,47.68,47.34,47.68,12650.0
2017-04-19 09:55:00,47.67,47.99,47.62,47.89,20237.0,47.67,47.99,47.62,47.89,20237.0
2017-04-19 10:00:00,47.87,47.88,47.8,47.87,7925.0,47.87,47.88,47.8,47.87,7925.0
2017-04-19 10:05:00,47.86,47.86,47.66,47.66,6610.0,47.86,47.86,47.66,47.66,6610.0
2017-04-19 10:10:00,47.66,47.72,47.57,47.71,13227.0,47.66,47.72,47.57,47.71,13227.0
2017-04-19 10:15:00,47.74,47.94,47.65,47.92,6800.0,47.74,47.94,47.65,47.92,6800.0
2017-04-19 10:20:00,47.89,48.02,47.87,47.98,17814.0,47.89,48.02,47.87,47.98,17814.0
2017-04-19 10:25:00,47.97,48.03,47.89,47.9,30559.0,47.97,48.03,47.89,47.9,30559.0
2017-04-19 10:30:00,47.87,47.87,47.7,47.84,7564.0,47.87,47.87,47.7,47.84,7564.0
2017-04-19 10:35:00,47.81,47.88,47.72,47.81,18857.0,47.81,47.88,47.72,47.81,18857.0
2017-04-19 10:40:00,47.82,47.91,47.79,47.87,15087.0,47.82,47.91,47.79,47.87,15087.0
2017-04-19 10:45:00,47.89,47.99,47.86,47.86,8750.0,47.89,47.99,47.86,47.86,8750.0
2017-04-19 10:50:00,47.85,47.91,47.78,47.91,8446.0,47.85,47.91,47.78,47.91,8446.0
2017-04-19 10:55:00,47.9,48.1,47.89,47.97,20932.0,47.9,48.1,47.89,47.97,20932.0
2017-04-19 11:00:00,47.94,48.05,47.9,47.98,16039.0,47.94,48.05,47.9,47.98,16039.0
2017-04-19 11:05:00,47.99,48.09,47.89,47.94,14098.0,47.99,48.09,47.89,47.94,14098.0
2017-04-19 11:10:00,47.91,47.98,47.89,47.92,12783.0,47.91,47.98,47.89,47.92,12783.0
2017-04-19 11:15:00,47.92,48.02,47.9,47.91,15446.0,47.92,48.02,47.9,47.91,15446.0
2017-04-19 11:20:00,47.93,47.95,47.86,47.88,7928.0,47.93,47.95,47.86,47.88,7928.0
2017-04-19 11:25:00,47.86,47.96,47.82,47.94,25101.0,47.86,47.96,47.82,47.94,25101.0
2017-04-19 11:30:00,47.92,47.96,47.89,47.93,10674.0,47.92,47.96,47.89,47.93,10674.0
2017-04-19 11:35:00,47.94,48.03,47.93,48.0,23573.0,47.94,48.03,47.93,48.0,23573.0
2017-04-19 11:40:00,48.0,48.01,47.97,48.0,16095.0,48.0,48.01,47.97,48.0,16095.0
2017-04-19 11:45:00,48.0,48.02,47.77,47.77,10678.0,48.0,48.02,47.77,47.77,10678.0
2017-04-19 11:50:00,47.8,47.84,47.75,47.75,6764.0,47.8,47.84,47.75,47.75,6764.0
2017-04-19 11:55:00,47.73,47.78,47.62,47.77,19963.0,47.73,47.78,47.62,47.77,19963.0
2017-04-19 12:00:00,47.74,47.81,47.73,47.73,7263.0,47.74,47.81,47.73,47.73,7263.0
2017-04-19 12:05:00,47.73,47.73,47.66,47.66,5453.0,47.73,47.73,47.66,47.66,5453.0
2017-04-19 12:10:00,47.65,47.65,47.55,47.63,6247.0,47.65,47.65,47.55,47.63,6247.0
2017-04-19 12:15:00,47.63,47.74,47.63,47.73,3414.0,47.63,47.74,47.63,47.73,3414.0
2017-04-19 12:20:00,47.73,47.77,47.71,47.71,5628.0,47.73,47.77,47.71,47.71,5628.0
2017-04-19 12:25:00,47.73,47.77,47.69,47.69,3064.0,47.73,47.77,47.69,47.69,3064.0
2017-04-19 12:30:00,47.72,47.8,47.72,47.8,5037.0,47.72,47.8,47.72,47.8,5037.0
2017-04-19 12:35:00,47.79,47.8,47.75,47.78,4226.0,47.79,47.8,47.75,47.78,4226.0
2017-04-19 12:40:00,47.79,47.8,47.7,47.71,6676.0,47.79,47.8,47.7,47.71,6676.0
2017-04-19 12:45:00,47.71,47.76,47.71,47.76,2300.0,47.71,47.76,47.71,47.76,2300.0
2017-04-19 12:50:00,47.76,47.81,47.75,47.8,8250.0,47.76,47.81,47.75,47.8,8250.0
2017-04-19 12:55:00,47.78,47.83,47.78,47.78,14544.0,47.78,47.83,47.78,47.78,14544.0
2017-04-19 13:00:00,47.8,47.81,47.73,47.76,7554.0,47.8,47.81,47.73,47.76,7554.0
2017-04-19 13:05:00,47.76,47.76,47.6,47.6,10572.0,47.76,47.76,47.6,47.6,10572.0
2017-04-19 13:10:00,47.57,47.66,47.54,47.64,5708.0,47.57,47.66,47.54,47.64,5708.0
2017-04-19 13:15:00,47.64,47.67,47.5,47.5,7837.0,47.64,47.67,47.5,47.5,7837.0
2017-04-19 13:20:00,47.52,47.66,47.52,47.65,4304.0,47.52,47.66,47.52,47.65,4304.0
2017-04-19 13:25:00,47.67,47.76,47.67,47.72,3722.0,47.67,47.76,47.67,47.72,3722.0
2017-04-19 13:30:00,47.72,47.77,47.69,47.75,5069.0,47.72,47.77,47.69,47.75,5069.0
2017-04-19 13:35:00,47.73,47.75,47.7,47.75,3364.0,47.73,47.75,47.7,47.75,3364.0
2017-04-19 13:40:00,47.75,47.81,47.75,47.78,2314.0,47.75,47.81,47.75,47.78,2314.0
2017-04-19 13:45:00,47.79,47.83,47.78,47.79,12310.0,47.79,47.83,47.78,47.79,12310.0
2017-04-19 13:50:00,47.79,47.82,47.77,47.8,4865.0,47.79,47.82,47.77,47.8,4865.0
2017-04-19 13:55:00,47.78,47.79,47.68,47.68,6887.0,47.78,47.79,47.68,47.68,6887.0
2017-04-19 14:00:00,47.72,47.78,47.71,47.71,5655.0,47.72,47.78,47.71,47.71,5655.0
2017-04-19 14:05:00,47.73,47.73,47.57,47.57,22151.0,47.73,47.73,47.57,47.57,22151.0
2017-04-19 14:10:00,47.58,47.62,47.49,47.49,4284.0,47.58,47.62,47.49,47.49,4284.0
2017-04-19 14:15:00,47.52,47.55,47.43,47.52,9908.0,47.52,47.55,47.43,47.52,9908.0
2017-04-19 14:20:00,47.55,47.62,47.53,47.58,6870.0,47.55,47.62,47.53,47.58,6870.0
2017-04-19 14:25:00,47.58,47.75,47.57,47.74,6335.0,47.58,47.75,47.57,47.74,6335.0
2017-04-19 14:30:00,47.72,47.81,47.72,47.78,6463.0,47.72,47.81,47.72,47.78,6463.0
2017-04-19 14:35:00,47.77,47.78,47.66,47.66,4178.0,47.77,47.78,47.66,47.66,4178.0
2017-04-19 14:40:00,47.68,47.68,47.61,47.67,7162.0,47.68,47.68,47.61,47.67,7162.0
2017-04-19 14:45:00,47.66,47.66,47.54,47.55,3512.0,47.66,47.66,47.54,47.55,3512.0
2017-04-19 14:50:00,47.54,47.58,47.46,47.46,11452.0,47.54,47.58,47.46,47.46,11452.0
2017-04-19 14:55:00,47.46,47.56,47.46,47.52,7235.0,47.46,47.56,47.46,47.52,7235.0
2017-04-19 15:00:00,47.52,47.58,47.49,47.57,14399.0,47.52,47.58,47.49,47.57,14399.0
2017-04-19 15:05:00,47.57,47.58,47.54,47.57,7020.0,47.57,47.58,47.54,47.57,7020.0
2017-04-19 15:10:00,47.57,47.61,47.57,47.61,11784.0,47.57,47.61,47.57,47.61,11784.0
2017-04-19 15:15:00,47.61,47.64,47.55,47.63,14380.0,47.61,47.64,47.55,47.63,14380.0
2017-04-19 15:20:00,47.64,47.65,47.56,47.56,7314.0,47.64,47.65,47.56,47.56,7314.0
2017-04-19 15:25:00,47.55,47.55,47.36,47.39,12430.0,47.55,47.55,47.36,47.39,12430.0
2017-04-19 15:30:00,47.37,47.42,47.34,47.39,14435.0,47.37,47.42,47.34,47.39,14435.0
2017-04-19 15:35:00,47.38,47.51,47.38,47.51,14519.0,47.38,47.51,47.38,47.51,14519.0
2017-04-19 15:40:00,47.49,47.61,47.46,47.56,20925.0,47.49,47.61,47.46,47.56,20925.0
2017-04-19 15:45:00,47.57,47.6,47.5,47.59,23351.0,47.57,47.6,47.5,47.59,23351.0
2017-04-19 15:50:00,47.6,47.63,47.52,47.6,28032.0,47.6,47.63,47.52,47.6,28032.0
2017-04-19 15:55:00,47.61,47.64,47.56,47.58,46029.0,47.61,47.64,47.56,47.58,46029.0
2017-04-20 09:30:00,47.83,47.83,47.34,47.77,88778.0,47.83,47.83,47.34,47.77,88778.0
2017-04-20 09:35:00,47.82,48.39,47.65,48.15,41300.0,47.82,48.39,47.65,48.15,41300.0
2017-04-20 09:40:00,48.12,48.28,48.02,48.05,34868.0,48.12,48.28,48.02,48.05,34868.0
2017-04-20 09:45:00,48.17,48.17,48.0,48.08,4900.0,48.17,48.17,48.0,48.08,4900.0
2017-04-20 09:50:00,48.1,48.1,47.86,48.01,5617.0,48.1,48.1,47.86,48.01,5617.0
2017-04-20 09:55:00,47.94,48.13,47.9,47.96,7700.0,47.94,48.13,47.9,47.96,7700.0
2017-04-20 10:00:00,47.97,48.12,47.93,47.93,27642.0,47.97,48.12,47.93,47.93,27642.0
2017-04-20 10:05:00,47.99,48.12,47.89,48.04,10320.0,47.99,48.12,47.89,48.04,10320.0
2017-04-20 10:10:00,48.07,48.19,48.07,48.16,18396.0,48.07,48.19,48.07,48.16,18396.0
2017-04-20 10:15:00,48.13,48.25,48.08,48.18,24641.0,48.13,48.25,48.08,48.18,24641.0
2017-04-20 10:20:00,48.18,48.29,48.09,48.2,21900.0,48.18,48.29,48.09,48.2,21900.0
2017-04-20 10:25:00,48.09,48.17,48.07,48.1,6938.0,48.09,48.17,48.07,48.1,6938.0
2017-04-20 10:30:00,48.05,48.12,47.95,48.01,4500.0,48.05,48.12,47.95,48.01,4500.0
2017-04-20 10:35:00,47.99,48.05,47.89,48.05,7325.0,47.99,48.05,47.89,48.05,7325.0
2017-04-20 10:40:00,48.0,48.06,47.96,48.03,14450.0,48.0,48.06,47.96,48.03,14450.0
2017-04-20 10:45:00,48.02,48.05,47.94,48.04,15213.0,48.02,48.05,47.94,48.04,15213.0
2017-04-20 10:50:00,48.06,48.16,47.99,48.16,5200.0,48.06,48.16,47.99,48.16,5200.0
2017-04-20 10:55:00,48.12,48.26,48.12,48.26,7166.0,48.12,48.26,48.12,48.26,7166.0
2017-04-20 11:00:00,48.24,48.28,48.19,48.2,11023.0,48.24,48.28,48.19,48.2,11023.0
2017-04-20 11:05:00,48.21,48.35,48.18,48.31,15426.0,48.21,48.35,48.18,48.31,15426.0
2017-04-20 11:10:00,48.3,48.34,48.21,48.21,7800.0,48.3,48.34,48.21,48.21,7800.0
2017-04-20 11:15:00,48.2,48.3,48.2,48.3,15950.0,48.2,48.3,48.2,48.3,15950.0
2017-04-20 11:20:00,48.3,48.4,48.24,48.35,33801.0,48.3,48.4,48.24,48.35,33801.0
2017-04-20 11:25:00,48.34,48.36,48.31,48.34,6200.0,48.34,48.36,48.31,48.34,6200.0
2017-04-20 11:30:00,48.35,48.35,48.25,48.33,11544.0,48.35,48.35,48.25,48.33,11544.0
2017-04-20 11:35:00,48.33,48.38,48.3,48.34,9612.0,48.33,48.38,48.3,48.34,9612.0
2017-04-20 11:40:00,48.32,48.35,48.26,48.3,11948.0,48.32,48.35,48.26,48.3,11948.0
2017-04-20 11:45:00,48.3,48.38,48.26,48.35,4800.0,48.3,48.38,48.26,48.35,4800.0
2017-04-20 11:50:00,48.37,48.43,48.32,48.39,7200.0,48.37,48.43,48.32,48.39,7200.0
2017-04-20 11:55:00,48.41,48.47,48.41,48.43,6500.0,48.41,48.47,48.41,48.43,6500.0
2017-04-20 12:00:00,48.46,48.48,48.4,48.41,7412.0,48.46,48.48,48.4,48.41,7412.0
2017-04-20 12:05:00,48.42,48.48,48.39,48.42,22800.0,48.42,48.48,48.39,48.42,22800.0
2017-04-20 12:10:00,48.4,48.48,48.39,48.42,8406.0,48.4,48.48,48.39,48.42,8406.0
2017-04-20 12:15:00,48.47,48.52,48.34,48.34,29891.0,48.47,48.52,48.34,48.34,29891.0
2017-04-20 12:20:00,48.35,48.42,48.31,48.31,11796.0,48.35,48.42,48.31,48.31,11796.0
2017-04-20 12:25:00,48.31,48.32,48.15,48.22,11063.0,48.31,48.32,48.15,48.22,11063.0
2017-04-20 12:30:00,48.22,48.45,48.21,48.37,3800.0,48.22,48.45,48.21,48.37,3800.0
2017-04-20 12:35:00,48.4,48.49,48.37,48.4,23293.0,48.4,48.49,48.37,48.4,23293.0
2017-04-20 12:40:00,48.4,48.45,48.34,48.41,5676.0,48.4,48.45,48.34,48.41,5676.0
2017-04-20 12:45:00,48.39,48.39,48.32,48.33,2100.0,48.39,48.39,48.32,48.33,2100.0
2017-04-20 12:50:00,48.38,48.38,48.24,48.26,2100.0,48.38,48.38,48.24,48.26,2100.0
2017-04-20 12:55:00,48.27,48.29,48.23,48.23,3336.0,48.27,48.29,48.23,48.23,3336.0
2017-04-20 13:00:00,48.24,48.29,48.2,48.29,8460.0,48.24,48.29,48.2,48.29,8460.0
2017-04-20 13:05:00,48.28,48.29,48.19,48.19,2717.0,48.28,48.29,48.19,48.19,2717.0
2017-04-20 13:10:00,48.24,48.27,48.13,48.13,3669.0,48.24,48.27,48.13,48.13,3669.0
2017-04-20 13:15:00,48.16,48.16,48.08,48.08,4200.0,48.16,48.16,48.08,48.08,4200.0
2017-04-20 13:20:00,48.1,48.18,48.1,48.15,4001.0,48.1,48.18,48.1,48.15,4001.0
2017-04-20 13:25:00,48.14,48.23,48.12,48.23,8221.0,48.14,48.23,48.12,48.23,8221.0
2017-04-20 13:30:00,48.19,48.22,48.19,48.22,1900.0,48.19,48.22,48.19,48.22,1900.0
2017-04-20 13:35:00,48.23,48.3,48.2,48.2,3000.0,48.23,48.3,48.2,48.2,3000.0
2017-04-20 13:40:00,48.18,48.24,48.16,48.22,3926.0,48.18,48.24,48.16,48.22,3926.0
2017-04-20 13:45:00,48.2,48.26,48.2,48.23,2370.0,48.2,48.26,48.2,48.23,2370.0
2017-04-20 13:50:00,48.26,48.27,48.21,48.21,1400.0,48.26,48.27,48.21,48.21,1400.0
2017-04-20 13:55:00,48.16,48.25,48.15,48.21,5075.0,48.16,48.25,48.15,48.21,5075.0
2017-04-20 14:00:00,48.21,48.28,48.21,48.25,14508.0,48.21,48.28,48.21,48.25,14508.0
2017-04-20 14:05:00,48.26,48.3,48.21,48.22,4204.0,48.26,48.3,48.21,48.22,4204.0
2017-04-20 14:10:00,48.19,48.26,48.19,48.2,4710.0,48.19,48.26,48.19,48.2,4710.0
2017-04-20 14:15:00,48.19,48.21,48.16,48.16,7840.0,48.19,48.21,48.16,48.16,7840.0
2017-04-20 14:20:00,48.18,48.21,48.15,48.2,8788.0,48.18,48.21,48.15,48.2,8788.0
2017-04-20 14:25:00,48.21,48.21,48.12,48.14,8354.0,48.21,48.21,48.12,48.14,8354.0
2017-04-20 14:30:00,48.09,48.15,48.06,48.14,4150.0,48.09,48.15,48.06,48.14,4150.0
2017-04-20 14:35:00,48.13,48.21,48.05,48.07,11762.0,48.13,48.21,48.05,48.07,11762.0
2017-04-20 14:40:00,48.11,48.13,48.07,48.11,3694.0,48.11,48.13,48.07,48.11,3694.0
2017-04-20 14:45:00,48.09,48.13,48.07,48.09,7414.0,48.09,48.13,48.07,48.09,7414.0
2017-04-20 14:50:00,48.12,48.12,48.02,48.04,5580.0,48.12,48.12,48.02,48.04,5580.0
2017-04-20 14:55:00,48.05,48.08,47.96,47.96,9131.0,48.05,48.08,47.96,47.96,9131.0
2017-04-20 15:00:00,48.0,48.01,47.93,48.01,7100.0,48.0,48.01,47.93,48.01,7100.0
2017-04-20 15:05:00,48.04,48.07,48.0,48.01,57021.0,48.04,48.07,48.0,48.01,57021.0
2017-04-20 15:10:00,48.04,48.07,48.0,48.0,4603.0,48.04,48.07,48.0,48.0,4603.0
2017-04-20 15:15:00,48.0,48.02,47.9,47.9,15725.0,48.0,48.02,47.9,47.9,15725.0
2017-04-20 15:20:00,47.9,47.9,47.85,47.87,7400.0,47.9,47.9,47.85,47.87,7400.0
2017-04-20 15:25:00,47.85,48.0,47.85,47.97,13200.0,47.85,48.0,47.85,47.97,13200.0
2017-04-20 15:30:00,47.98,48.01,47.96,48.0,10475.0,47.98,48.01,47.96,48.0,10475.0
2017-04-20 15:35:00,47.97,47.98,47.86,47.91,9603.0,47.97,47.98,47.86,47.91,9603.0
2017-04-20 15:40:00,47.92,47.99,47.87,47.88,13810.0,47.92,47.99,47.87,47.88,13810.0
2017-04-20 15:45:00,47.89,47.92,47.87,47.9,12410.0,47.89,47.92,47.87,47.9,12410.0
2017-04-20 15:50:00,47.91,47.94,47.87,47.88,42198.0,47.91,47.94,47.87,47.88,42198.0
2017-04-20 15:55:00,47.87,47.98,47.81,47.82,73472.0,47.87,47.98,47.81,47.82,73472.0
2017-04-21 09:30:00,48.1,48.1,47.87,48.06,14463.0,48.1,48.1,47.87,48.06,14463.0
2017-04-21 09:35:00,47.93,47.95,47.7,47.9,9115.0,47.93,47.95,47.7,47.9,9115.0
2017-04-21 09:40:00,47.91,48.07,47.86,48.07,33400.0,47.91,48.07,47.86,48.07,33400.0
2017-04-21 09:45:00,48.05,48.07,47.83,47.9,9412.0,48.05,48.07,47.83,47.9,9412.0
2017-04-21 09:50:00,47.81,47.89,47.75,47.75,3077.0,47.81,47.89,47.75,47.75,3077.0
2017-04-21 09:55:00,47.81,47.81,47.53,47.66,8947.0,47.81,47.81,47.53,47.66,8947.0
2017-04-21 10:00:00,47.78,47.92,47.7,47.91,14059.0,47.78,47.92,47.7,47.91,14059.0
2017-04-21 10:05:00,47.83,47.88,47.7,47.8,10910.0,47.83,47.88,47.7,47.8,10910.0
2017-04-21 10:10:00,47.81,47.87,47.78,47.82,5600.0,47.81,47.87,47.78,47.82,5600.0
2017-04-21 10:15:00,47.83,47.93,47.83,47.89,2700.0,47.83,47.93,47.83,47.89,2700.0
2017-04-21 10:20:00,47.89,48.13,47.89,48.11,2400.0,47.89,48.13,47.89,48.11,2400.0
2017-04-21 10:25:00,48.13,48.14,47.93,48.01,10429.0,48.13,48.14,47.93,48.01,10429.0
2017-04-21 10:30:00,48.01,48.2,48.0,48.12,18789.0,48.01,48.2,48.0,48.12,18789.0
2017-04-21 10:35:00,48.07,48.14,47.97,48.04,7100.0,48.07,48.14,47.97,48.04,7100.0
2017-04-21 10:40:00,48.03,48.12,47.97,48.11,3700.0,48.03,48.12,47.97,48.11,3700.0
2017-04-21 10:45:00,48.11,48.12,48.02,48.05,5883.0,48.11,48.12,48.02,48.05,5883.0
2017-04-21 10:50:00,48.02,48.08,48.0,48.01,2800.0,48.02,48.08,48.0,48.01,2800.0
2017-04-21 10:55:00,48.03,48.07,48.0,48.06,6805.0,48.03,48.07,48.0,48.06,6805.0
2017-04-21 11:00:00,48.09,48.18,48.09,48.15,5501.0,48.09,48.18,48.09,48.15,5501.0
2017-04-21 11:05:00,48.15,48.27,48.1,48.1,13569.0,48.15,48.27,48.1,48.1,13569.0
2017-04-21 11:10:00,48.1,48.11,47.9,47.9,10242.0,48.1,48.11,47.9,47.9,10242.0
2017-04-21 11:15:00,47.93,47.95,47.86,47.93,12851.0,47.93,47.95,47.86,47.93,12851.0
2017-04-21 11:20:00,47.9,47.92,47.82,47.91,10500.0,47.9,47.92,47.82,47.91,10500.0
2017-04-21 11:25:00,47.9,47.91,47.84,47.85,5108.0,47.9,47.91,47.84,47.85,5108.0
2017-04-21 11:30:00,47.88,47.88,47.83,47.83,1100.0,47.88,47.88,47.83,47.83,1100.0
2017-04-21 11:35:00,47.86,47.9,47.83,47.89,10563.0,47.86,47.9,47.83,47.89,10563.0
2017-04-21 11:40:00,47.88,47.92,47.82,47.91,13625.0,47.88,47.92,47.82,47.91,13625.0
2017-04-21 11:45:00,47.9,47.98,47.84,47.84,7550.0,47.9,47.98,47.84,47.84,7550.0
2017-04-21 11:50:00,47.82,47.86,47.81,47.86,6050.0,47.82,47.86,47.81,47.86,6050.0
2017-04-21 11:55:00,47.87,47.95,47.86,47.89,4965.0,47.87,47.95,47.86,47.89,4965.0
2017-04-21 12:00:00,47.85,47.89,47.85,47.89,1600.0,47.85,47.89,47.85,47.89,1600.0
2017-04-21 12:05:00,47.9,47.94,47.89,47.91,2300.0,47.9,47.94,47.89,47.91,2300.0
2017-04-21 12:10:00,47.97,48.0,47.92,47.92,1300.0,47.97,48.0,47.92,47.92,1300.0
2017-04-21 12:15:00,47.92,48.0,47.88,48.0,2300.0,47.92,48.0,47.88,48.0,2300.0
2017-04-21 12:20:00,47.98,48.06,47.95,48.06,5750.0,47.98,48.06,47.95,48.06,5750.0
2017-04-21 12:25:00,48.05,48.22,48.05,48.21,6449.0,48.05,48.22,48.05,48.21,6449.0
2017-04-21 12:30:00,48.22,48.4,48.21,48.3,14411.0,48.22,48.4,48.21,48.3,14411.0
2017-04-21 12:35:00,48.3,48.36,48.3,48.33,2275.0,48.3,48.36,48.3,48.33,2275.0
2017-04-21 12:40:00,48.38,48.42,48.35,48.35,4963.0,48.38,48.42,48.35,48.35,4963.0
2017-04-21 12:45:00,48.39,48.45,48.36,48.37,1500.0,48.39,48.45,48.36,48.37,1500.0
2017-04-21 12:50:00,48.41,48.61,48.41,48.52,7567.0,48.41,48.61,48.41,48.52,7567.0
2017-04-21 12:55:00,48.55,48.58,48.5,48.53,8490.0,48.55,48.58,48.5,48.53,8490.0
2017-04-21 13:00:00,48.57,48.57,48.43,48.43,4900.0,48.57,48.57,48.43,48.43,4900.0
2017-04-21 13:05:00,48.44,48.45,48.38,48.39,2779.0,48.44,48.45,48.38,48.39,2779.0
2017-04-21 13:10:00,48.4,48.4,48.2,48.3,8483.0,48.4,48.4,48.2,48.3,8483.0
2017-04-21 13:15:00,48.26,48.33,48.21,48.23,7155.0,48.26,48.33,48.21,48.23,7155.0
2017-04-21 13:20:00,48.23,48.29,48.13,48.2,9450.0,48.23,48.29,48.13,48.2,9450.0
2017-04-21 13:25:00,48.2,48.25,48.12,48.16,7320.0,48.2,48.25,48.12,48.16,7320.0
2017-04-21 13:30:00,48.19,48.25,48.16,48.18,7805.0,48.19,48.25,48.16,48.18,7805.0
2017-04-21 13:35:00,48.17,48.21,48.14,48.17,1213.0,48.17,48.21,48.14,48.17,1213.0
2017-04-21 13:40:00,48.19,48.33,48.19,48.33,7852.0,48.19,48.33,48.19,48.33,7852.0
2017-04-21 13:45:00,48.34,48.41,48.32,48.41,10018.0,48.34,48.41,48.32,48.41,10018.0
2017-04-21 13:50:00,48.39,48.4,48.29,48.3,8642.0,48.39,48.4,48.29,48.3,8642.0
2017-04-21 13:55:00,48.33,48.56,48.33,48.35,9381.0,48.33,48.56,48.33,48.35,9381.0
2017-04-21 14:00:00,48.35,48.41,48.35,48.39,2600.0,48.35,48.41,48.35,48.39,2600.0
2017-04-21 14:05:00,48.36,48.43,48.36,48.41,7178.0,48.36,48.43,48.36,48.41,7178.0
2017-04-21 14:10:00,48.44,48.45,48.37,48.41,5642.0,48.44,48.45,48.37,48.41,5642.0
2017-04-21 14:15:00,48.42,48.5,48.42,48.45,10999.0,48.42,48.5,48.42,48.45,10999.0
2017-04-21 14:20:00,48.47,48.48,48.4,48.43,9098.0,48.47,48.48,48.4,48.43,9098.0
2017-04-21 14:25:00,48.41,48.47,48.39,48.4,7006.0,48.41,48.47,48.39,48.4,7006.0
2017-04-21 14:30:00,48.41,48.43,48.37,48.39,3200.0,48.41,48.43,48.37,48.39,3200.0
2017-04-21 14:35:00,48.38,48.39,48.33,48.35,6305.0,48.38,48.39,48.33,48.35,6305.0
2017-04-21 14:40:00,48.36,48.39,48.31,48.32,8295.0,48.36,48.39,48.31,48.32,8295.0
2017-04-21 14:45:00,48.31,48.41,48.29,48.38,4347.0,48.31,48.41,48.29,48.38,4347.0
2017-04-21 14:50:00,48.35,48.45,48.33,48.45,4200.0,48.35,48.45,48.33,48.45,4200.0
2017-04-21 14:55:00,48.47,48.48,48.42,48.42,7893.0,48.47,48.48,48.42,48.42,7893.0
2017-04-21 15:00:00,48.41,48.49,48.4,48.47,7630.0,48.41,48.49,48.4,48.47,7630.0
2017-04-21 15:05:00,48.48,48.49,48.39,48.42,7069.0,48.48,48.49,48.39,48.42,7069.0
2017-04-21 15:10:00,48.42,48.45,48.4,48.45,10864.0,48.42,48.45,48.4,48.45,10864.0
2017-04-21 15:15:00,48.44,48.47,48.38,48.45,17059.0,48.44,48.47,48.38,48.45,17059.0
2017-04-21 15:20:00,48.46,48.48,48.45,48.45,9877.0,48.46,48.48,48.45,48.45,9877.0
2017-04-21 15:25:00,48.45,48.49,48.44,48.49,8852.0,48.45,48.49,48.44,48.49,8852.0
2017-04-21 15:30:00,48.47,48.5,48.42,48.45,10332.0,48.47,48.5,48.42,48.45,10332.0
2017-04-21 15:35:00,48.45,48.49,48.44,48.46,15369.0,48.45,48.49,48.44,48.46,15369.0
2017-04-21 15:40:00,48.45,48.52,48.45,48.51,18270.0,48.45,48.52,48.45,48.51,18270.0
2017-04-21 15:45:00,48.5,48.51,48.45,48.51,21441.0,48.5,48.51,48.45,48.51,21441.0
2017-04-21 15:50:00,48.5,48.53,48.46,48.53,74529.0,48.5,48.53,48.46,48.53,74529.0
2017-04-21 15:55:00,48.52,48.66,48.5,48.64,116368.0,48.52,48.66,48.5,48.64,116368.0
2017-04-24 09:30:00,48.89,49.23,48.75,48.76,35104.0,48.89,49.23,48.75,48.76,35104.0
2017-04-24 09:35:00,48.83,48.95,48.57,48.67,12645.0,48.83,48.95,48.57,48.67,12645.0
2017-04-24 09:40:00,48.67,48.71,48.39,48.44,20490.0,48.67,48.71,48.39,48.44,20490.0
2017-04-24 09:45:00,48.48,48.68,48.2,48.26,14470.0,48.48,48.68,48.2,48.26,14470.0
2017-04-24 09:50:00,48.23,48.35,48.19,48.27,14297.0,48.23,48.35,48.19,48.27,14297.0
2017-04-24 09:55:00,48.27,48.53,48.27,48.37,22250.0,48.27,48.53,48.27,48.37,22250.0
2017-04-24 10:00:00,48.37,48.47,48.36,48.41,23617.0,48.37,48.47,48.36,48.41,23617.0
2017-04-24 10:05:00,48.42,48.58,48.37,48.55,20706.0,48.42,48.58,48.37,48.55,20706.0
2017-04-24 10:10:00,48.55,48.69,48.55,48.64,33724.0,48.55,48.69,48.55,48.64,33724.0
2017-04-24 10:15:00,48.62,48.64,48.48,48.53,7114.0,48.62,48.64,48.48,48.53,7114.0
2017-04-24 10:20:00,48.56,48.58,48.4,48.4,8397.0,48.56,48.58,48.4,48.4,8397.0
2017-04-24 10:25:00,48.36,48.41,48.3,48.34,6679.0,48.36,48.41,48.3,48.34,6679.0
2017-04-24 10:30:00,48.34,48.36,48.1,48.1,54803.0,48.34,48.36,48.1,48.1,54803.0
2017-04-24 10:35:00,48.07,48.08,47.84,47.84,16949.0,48.07,48.08,47.84,47.84,16949.0
2017-04-24 10:40:00,47.82,47.99,47.81,47.99,12632.0,47.82,47.99,47.81,47.99,12632.0
2017-04-24 10:45:00,47.97,47.99,47.75,47.9,19191.0,47.97,47.99,47.75,47.9,19191.0
2017-04-24 10:50:00,47.91,48.02,47.87,48.0,11273.0,47.91,48.02,47.87,48.0,11273.0
2017-04-24 10:55:00,47.96,48.29,47.93,48.29,8077.0,47.96,48.29,47.93,48.29,8077.0
2017-04-24 11:00:00,48.3,48.54,48.3,48.43,22626.0,48.3,48.54,48.3,48.43,22626.0
2017-04-24 11:05:00,48.45,48.47,48.34,48.42,6541.0,48.45,48.47,48.34,48.42,6541.0
2017-04-24 11:10:00,48.43,48.56,48.41,48.46,5456.0,48.43,48.56,48.41,48.46,5456.0
2017-04-24 11:15:00,48.43,48.43,48.33,48.41,6068.0,48.43,48.43,48.33,48.41,6068.0
2017-04-24 11:20:00,48.45,48.7,48.45,48.65,21010.0,48.45,48.7,48.45,48.65,21010.0
2017-04-24 11:25:00,48.65,48.65,48.51,48.63,11034.0,48.65,48.65,48.51,48.63,11034.0
2017-04-24 11:30:00,48.61,48.64,48.55,48.64,8180.0,48.61,48.64,48.55,48.64,8180.0
2017-04-24 11:35:00,48.66,48.85,48.66,48.82,15484.0,48.66,48.85,48.66,48.82,15484.0
2017-04-24 11:40:00,48.82,48.84,48.7,48.76,10410.0,48.82,48.84,48.7,48.76,10410.0
2017-04-24 11:45:00,48.73,48.8,48.7,48.7,8896.0,48.73,48.8,48.7,48.7,8896.0
2017-04-24 11:50:00,48.68,48.81,48.68,48.74,11859.0,48.68,48.81,48.68,48.74,11859.0
2017-04-24 11:55:00,48.75,48.78,48.68,48.68,18807.0,48.75,48.78,48.68,48.68,18807.0
2017-04-24 12:00:00,48.71,48.77,48.7,48.74,7661.0,48.71,48.77,48.7,48.74,7661.0
2017-04-24 12:05:00,48.76,48.79,48.74,48.78,16856.0,48.76,48.79,48.74,48.78,16856.0
2017-04-24 12:10:00,48.78,48.88,48.78,48.81,21300.0,48.78,48.88,48.78,48.81,21300.0
2017-04-24 12:15:00,48.83,48.84,48.77,48.8,14561.0,48.83,48.84,48.77,48.8,14561.0
2017-04-24 12:20:00,48.8,48.81,48.75,48.79,8800.0,48.8,48.81,48.75,48.79,8800.0
2017-04-24 12:25:00,48.8,48.81,48.77,48.77,9125.0,48.8,48.81,48.77,48.77,9125.0
2017-04-24 12:30:00,48.77,48.81,48.73,48.73,10713.0,48.77,48.81,48.73,48.73,10713.0
2017-04-24 12:35:00,48.75,48.76,48.72,48.76,6246.0,48.75,48.76,48.72,48.76,6246.0
2017-04-24 12:40:00,48.76,48.9,48.76,48.9,15541.0,48.76,48.9,48.76,48.9,15541.0
2017-04-24 12:45:00,48.9,49.01,48.9,48.95,14991.0,48.9,49.01,48.9,48.95,14991.0
2017-04-24 12:50:00,48.94,49.03,48.94,49.01,14508.0,48.94,49.03,48.94,49.01,14508.0
2017-04-24 12:55:00,49.01,49.01,48.95,49.01,5733.0,49.01,49.01,48.95,49.01,5733.0
2017-04-24 13:00:00,48.98,49.0,48.91,48.93,25429.0,48.98,49.0,48.91,48.93,25429.0
2017-04-24 13:05:00,48.93,49.01,48.91,48.96,15455.0,48.93,49.01,48.91,48.96,15455.0
2017-04-24 13:10:00,48.92,48.98,48.92,48.95,8977.0,48.92,48.98,48.92,48.95,8977.0
2017-04-24 13:15:00,48.97,48.98,48.77,48.79,19843.0,48.97,48.98,48.77,48.79,19843.0
2017-04-24 13:20:00,48.79,48.79,48.7,48.75,10169.0,48.79,48.79,48.7,48.75,10169.0
2017-04-24 13:25:00,48.73,48.8,48.72,48.76,8025.0,48.73,48.8,48.72,48.76,8025.0
2017-04-24 13:30:00,48.74,48.75,48.71,48.74,8241.0,48.74,48.75,48.71,48.74,8241.0
2017-04-24 13:35:00,48.75,48.78,48.74,48.75,6504.0,48.75,48.78,48.74,48.75,6504.0
2017-04-24 13:40:00,48.76,48.76,48.7,48.71,9600.0,48.76,48.76,48.7,48.71,9600.0
2017-04-24 13:45:00,48.72,48.72,48.68,48.72,4811.0,48.72,48.72,48.68,48.72,4811.0
2017-04-24 13:50:00,48.72,48.73,48.66,48.67,6175.0,48.72,48.73,48.66,48.67,6175.0
2017-04-24 13:55:00,48.69,48.72,48.61,48.61,4042.0,48.69,48.72,48.61,48.61,4042.0
2017-04-24 14:00:00,48.64,48.67,48.59,48.6,10900.0,48.64,48.67,48.59,48.6,10900.0
2017-04-24 14:05:00,48.6,48.62,48.58,48.58,4083.0,48.6,48.62,48.58,48.58,4083.0
2017-04-24 14:10:00,48.56,48.57,48.53,48.55,12780.0,48.56,48.57,48.53,48.55,12780.0
2017-04-24 14:15:00,48.55,48.58,48.45,48.53,18956.0,48.55,48.58,48.45,48.53,18956.0
2017-04-24 14:20:00,48.51,48.54,48.49,48.51,7926.0,48.51,48.54,48.49,48.51,7926.0
2017-04-24 14:25:00,48.53,48.58,48.5,48.58,8320.0,48.53,48.58,48.5,48.58,8320.0
2017-04-24 14:30:00,48.6,48.72,48.59,48.68,4590.0,48.6,48.72,48.59,48.68,4590.0
2017-04-24 14:35:00,48.68,48.68,48.53,48.6,7760.0,48.68,48.68,48.53,48.6,7760.0
2017-04-24 14:40:00,48.58,48.69,48.55,48.68,8352.0,48.58,48.69,48.55,48.68,8352.0
2017-04-24 14:45:00,48.71,48.72,48.68,48.7,5205.0,48.71,48.72,48.68,48.7,5205.0
2017-04-24 14:50:00,48.7,48.72,48.68,48.68,5600.0,48.7,48.72,48.68,48.68,5600.0
2017-04-24 14:55:00,48.66,48.69,48.66,48.68,6561.0,48.66,48.69,48.66,48.68,6561.0
2017-04-24 15:00:00,48.69,48.74,48.67,48.74,12220.0,48.69,48.74,48.67,48.74,12220.0
2017-04-24 15:05:00,48.74,48.77,48.67,48.69,12880.0,48.74,48.77,48.67,48.69,12880.0
2017-04-24 15:10:00,48.68,48.68,48.64,48.65,7099.0,48.68,48.68,48.64,48.65,7099.0
2017-04-24 15:15:00,48.66,48.69,48.63,48.67,12733.0,48.66,48.69,48.63,48.67,12733.0
2017-04-24 15:20:00,48.67,48.69,48.65,48.65,7988.0,48.67,48.69,48.65,48.65,7988.0
2017-04-24 15:25:00,48.64,48.68,48.61,48.66,18546.0,48.64,48.68,48.61,48.66,18546.0
2017-04-24 15:30:00,48.65,48.66,48.62,48.62,8339.0,48.65,48.66,48.62,48.62,8339.0
2017-04-24 15:35:00,48.63,48.67,48.62,48.62,16738.0,48.63,48.67,48.62,48.62,16738.0
2017-04-24 15:40:00,48.62,48.62,48.53,48.53,18881.0,48.62,48.62,48.53,48.53,18881.0
2017-04-24 15:45:00,48.53,48.53,48.48,48.48,21105.0,48.53,48.53,48.48,48.48,21105.0
2017-04-24 15:50:00,48.49,48.49,48.43,48.48,41284.0,48.49,48.49,48.43,48.48,41284.0
2017-04-24 15:55:00,48.46,48.48,48.31,48.31,62333.0,48.46,48.48,48.31,48.31,62333.0
2017-04-25 09:30:00,48.6,48.99,48.6,48.85,40894.0,48.6,48.99,48.6,48.85,40894.0
2017-04-25 09:35:00,48.89,48.95,48.6,48.95,10718.0,48.89,48.95,48.6,48.95,10718.0
2017-04-25 09:40:00,48.93,49.13,48.73,49.04,15951.0,48.93,49.13,48.73,49.04,15951.0
2017-04-25 09:45:00,49.04,49.13,48.95,49.11,11213.0,49.04,49.13,48.95,49.11,11213.0
2017-04-25 09:50:00,49.08,49.24,49.03,49.17,17582.0,49.08,49.24,49.03,49.17,17582.0
2017-04-25 09:55:00,49.15,49.2,49.11,49.16,9415.0,49.15,49.2,49.11,49.16,9415.0
2017-04-25 10:00:00,49.17,49.19,48.96,49.0,19895.0,49.17,49.19,48.96,49.0,19895.0
2017-04-25 10:05:00,49.01,49.02,48.86,48.91,14080.0,49.01,49.02,48.86,48.91,14080.0
2017-04-25 10:10:00,48.91,48.91,48.76,48.8,6129.0,48.91,48.91,48.76,48.8,6129.0
2017-04-25 10:15:00,48.8,48.81,48.66,48.73,8050.0,48.8,48.81,48.66,48.73,8050.0
2017-04-25 10:20:00,48.7,48.71,48.51,48.51,13598.0,48.7,48.71,48.51,48.51,13598.0
2017-04-25 10:25:00,48.55,48.83,48.53,48.82,48818.0,48.55,48.83,48.53,48.82,48818.0
2017-04-25 10:30:00,48.8,48.83,48.6,48.61,7200.0,48.8,48.83,48.6,48.61,7200.0
2017-04-25 10:35:00,48.62,48.64,48.33,48.33,5939.0,48.62,48.64,48.33,48.33,5939.0
2017-04-25 10:40:00,48.38,48.43,48.25,48.25,9693.0,48.38,48.43,48.25,48.25,9693.0
2017-04-25 10:45:00,48.25,48.3,48.15,48.18,10962.0,48.25,48.3,48.15,48.18,10962.0
2017-04-25 10:50:00,48.18,48.19,48.07,48.12,24623.0,48.18,48.19,48.07,48.12,24623.0
2017-04-25 10:55:00,48.11,48.19,48.1,48.19,4474.0,48.11,48.19,48.1,48.19,4474.0
2017-04-25 11:00:00,48.2,48.27,48.17,48.21,10702.0,48.2,48.27,48.17,48.21,10702.0
2017-04-25 11:05:00,48.18,48.18,48.03,48.05,10814.0,48.18,48.18,48.03,48.05,10814.0
2017-04-25 11:10:00,48.09,48.24,48.06,48.23,11369.0,48.09,48.24,48.06,48.23,11369.0
2017-04-25 11:15:00,48.24,48.25,48.06,48.11,9580.0,48.24,48.25,48.06,48.11,9580.0
2017-04-25 11:20:00,48.11,48.12,48.06,48.06,4908.0,48.11,48.12,48.06,48.06,4908.0
2017-04-25 11:25:00,48.09,48.14,48.07,48.12,12301.0,48.09,48.14,48.07,48.12,12301.0
2017-04-25 11:30:00,48.12,48.17,48.04,48.17,7856.0,48.12,48.17,48.04,48.17,7856.0
2017-04-25 11:35:00,48.16,48.28,48.16,48.28,8200.0,48.16,48.28,48.16,48.28,8200.0
2017-04-25 11:40:00,48.3,48.31,48.19,48.19,2600.0,48.3,48.31,48.19,48.19,2600.0
2017-04-25 11:45:00,48.16,48.17,48.1,48.1,4395.0,48.16,48.17,48.1,48.1,4395.0
2017-04-25 11:50:00,48.1,48.15,48.04,48.15,13951.0,48.1,48.15,48.04,48.15,13951.0
2017-04-25 11:55:00,48.16,48.3,48.14,48.27,2076.0,48.16,48.3,48.14,48.27,2076.0
2017-04-25 12:00:00,48.31,48.32,48.19,48.21,3950.0,48.31,48.32,48.19,48.21,3950.0
2017-04-25 12:05:00,48.22,48.27,48.15,48.15,5795.0,48.22,48.27,48.15,48.15,5795.0
2017-04-25 12:10:00,48.15,48.2,48.11,48.2,4642.0,48.15,48.2,48.11,48.2,4642.0
2017-04-25 12:15:00,48.2,48.25,48.2,48.22,3800.0,48.2,48.25,48.2,48.22,3800.0
2017-04-25 12:20:00,48.21,48.28,48.16,48.19,5110.0,48.21,48.28,48.16,48.19,5110.0
2017-04-25 12:25:00,48.2,48.28,48.2,48.27,8184.0,48.2,48.28,48.2,48.27,8184.0
2017-04-25 12:30:00,48.27,48.28,48.24,48.25,3100.0,48.27,48.28,48.24,48.25,3100.0
2017-04-25 12:35:00,48.23,48.25,48.22,48.25,2706.0,48.23,48.25,48.22,48.25,2706.0
2017-04-25 12:40:00,48.26,48.29,48.2,48.2,3216.0,48.26,48.29,48.2,48.2,3216.0
2017-04-25 12:45:00,48.23,48.29,48.2,48.29,4300.0,48.23,48.29,48.2,48.29,4300.0
2017-04-25 12:50:00,48.29,48.36,48.29,48.35,6191.0,48.29,48.36,48.29,48.35,6191.0
2017-04-25 12:55:00,48.35,48.38,48.31,48.31,3125.0,48.35,48.38,48.31,48.31,3125.0
2017-04-25 13:00:00,48.33,48.37,48.31,48.37,1800.0,48.33,48.37,48.31,48.37,1800.0
2017-04-25 13:05:00,48.35,48.39,48.34,48.39,3900.0,48.35,48.39,48.34,48.39,3900.0
2017-04-25 13:10:00,48.39,48.39,48.36,48.39,1300.0,48.39,48.39,48.36,48.39,1300.0
2017-04-25 13:15:00,48.38,48.4,48.27,48.28,4100.0,48.38,48.4,48.27,48.28,4100.0
2017-04-25 13:20:00,48.29,48.35,48.26,48.32,6088.0,48.29,48.35,48.26,48.32,6088.0
2017-04-25 13:25:00,48.3,48.33,48.26,48.26,9430.0,48.3,48.33,48.26,48.26,9430.0
2017-04-25 13:30:00,48.23,48.23,48.18,48.18,1250.0,48.23,48.23,48.18,48.18,1250.0
2017-04-25 13:35:00,48.18,48.29,48.18,48.29,3850.0,48.18,48.29,48.18,48.29,3850.0
2017-04-25 13:40:00,48.29,48.31,48.26,48.29,4200.0,48.29,48.31,48.26,48.29,4200.0
2017-04-25 13:45:00,48.28,48.34,48.27,48.29,8485.0,48.28,48.34,48.27,48.29,8485.0
2017-04-25 13:50:00,48.31,48.34,48.31,48.34,3641.0,48.31,48.34,48.31,48.34,3641.0
2017-04-25 13:55:00,48.33,48.36,48.32,48.36,6092.0,48.33,48.36,48.32,48.36,6092.0
2017-04-25 14:00:00,48.37,48.38,48.36,48.38,3700.0,48.37,48.38,48.36,48.38,3700.0
2017-04-25 14:05:00,48.37,48.41,48.37,48.41,9781.0,48.37,48.41,48.37,48.41,9781.0
2017-04-25 14:10:00,48.41,48.52,48.4,48.52,9816.0,48.41,48.52,48.4,48.52,9816.0
2017-04-25 14:15:00,48.51,48.55,48.5,48.55,4911.0,48.51,48.55,48.5,48.55,4911.0
2017-04-25 14:20:00,48.56,48.66,48.55,48.65,24476.0,48.56,48.66,48.55,48.65,24476.0
2017-04-25 14:25:00,48.65,48.65,48.44,48.44,6600.0,48.65,48.65,48.44,48.44,6600.0
2017-04-25 14:30:00,48.46,48.46,48.42,48.45,8100.0,48.46,48.46,48.42,48.45,8100.0
2017-04-25 14:35:00,48.42,48.44,48.38,48.41,5850.0,48.42,48.44,48.38,48.41,5850.0
2017-04-25 14:40:00,48.4,48.44,48.38,48.43,10172.0,48.4,48.44,48.38,48.43,10172.0
2017-04-25 14:45:00,48.43,48.51,48.42,48.49,17943.0,48.43,48.51,48.42,48.49,17943.0
2017-04-25 14:50:00,48.48,48.48,48.39,48.42,11731.0,48.48,48.48,48.39,48.42,11731.0
2017-04-25 14:55:00,48.41,48.42,48.38,48.4,5300.0,48.41,48.42,48.38,48.4,5300.0
2017-04-25 15:00:00,48.4,48.45,48.36,48.4,4494.0,48.4,48.45,48.36,48.4,4494.0
2017-04-25 15:05:00,48.4,48.59,48.4,48.58,14186.0,48.4,48.59,48.4,48.58,14186.0
2017-04-25 15:10:00,48.56,48.58,48.45,48.45,6004.0,48.56,48.58,48.45,48.45,6004.0
2017-04-25 15:15:00,48.46,48.52,48.46,48.51,14030.0,48.46,48.52,48.46,48.51,14030.0
2017-04-25 15:20:00,48.51,48.51,48.44,48.48,6000.0,48.51,48.51,48.44,48.48,6000.0
2017-04-25 15:25:00,48.48,48.56,48.47,48.54,10532.0,48.48,48.56,48.47,48.54,10532.0
2017-04-25 15:30:00,48.54,48.57,48.46,48.53,15900.0,48.54,48.57,48.46,48.53,15900.0
2017-04-25 15:35:00,48.51,48.59,48.5,48.56,12126.0,48.51,48.59,48.5,48.56,12126.0
2017-04-25 15:40:00,48.55,48.58,48.47,48.48,26393.0,48.55,48.58,48.47,48.48,26393.0
2017-04-25 15:45:00,48.47,48.48,48.4,48.43,21351.0,48.47,48.48,48.4,48.43,21351.0
2017-04-25 15:50:00,48.43,48.43,48.36,48.39,26411.0,48.43,48.43,48.36,48.39,26411.0
2017-04-25 15:55:00,48.39,48.47,48.39,48.41,38674.0,48.39,48.47,48.39,48.41,38674.0
2017-04-26 09:30:00,48.37,48.61,48.37,48.61,13768.0,48.37,48.61,48.37,48.61,13768.0
2017-04-26 09:35:00,48.6,48.93,48.58,48.63,9700.0,48.6,48.93,48.58,48.63,9700.0
2017-04-26 09:40:00,48.67,48.75,48.59,48.74,16283.0,48.67,48.75,48.59,48.74,16283.0
2017-04-26 09:45:00,48.74,48.78,48.6,48.72,11300.0,48.74,48.78,48.6,48.72,11300.0
2017-04-26 09:50:00,48.79,48.79,48.7,48.7,2576.0,48.79,48.79,48.7,48.7,2576.0
2017-04-26 09:55:00,48.74,48.89,48.68,48.89,8309.0,48.74,48.89,48.68,48.89,8309.0
2017-04-26 10:00:00,48.81,48.88,48.66,48.87,27241.0,48.81,48.88,48.66,48.87,27241.0
2017-04-26 10:05:00,48.87,48.97,48.81,48.94,16648.0,48.87,48.97,48.81,48.94,16648.0
2017-04-26 10:10:00,48.94,48.95,48.83,48.89,22212.0,48.94,48.95,48.83,48.89,22212.0
2017-04-26 10:15:00,48.87,49.05,48.86,48.88,28106.0,48.87,49.05,48.86,48.88,28106.0
2017-04-26 10:20:00,48.83,48.94,48.83,48.94,6510.0,48.83,48.94,48.83,48.94,6510.0
2017-04-26 10:25:00,48.94,49.03,48.88,49.03,16162.0,48.94,49.03,48.88,49.03,16162.0
2017-04-26 10:30:00,49.07,49.39,49.07,49.23,30512.0,49.07,49.39,49.07,49.23,30512.0
2017-04-26 10:35:00,49.22,49.28,49.06,49.28,22202.0,49.22,49.28,49.06,49.28,22202.0
2017-04-26 10:40:00,49.23,49.49,49.22,49.46,34715.0,49.23,49.49,49.22,49.46,34715.0
2017-04-26 10:45:00,49.46,49.59,49.04,49.14,33167.0,49.46,49.59,49.04,49.14,33167.0
2017-04-26 10:50:00,49.12,49.13,49.01,49.04,10349.0,49.12,49.13,49.01,49.04,10349.0
2017-04-26 10:55:00,49.01,49.15,48.99,49.1,19816.0,49.01,49.15,48.99,49.1,19816.0
2017-04-26 11:00:00,49.09,49.13,49.02,49.03,10860.0,49.09,49.13,49.02,49.03,10860.0
2017-04-26 11:05:00,49.03,49.1,48.92,48.97,7315.0,49.03,49.1,48.92,48.97,7315.0
2017-04-26 11:10:00,48.95,49.07,48.93,48.98,17102.0,48.95,49.07,48.93,48.98,17102.0
2017-04-26 11:15:00,48.96,49.02,48.96,48.98,14655.0,48.96,49.02,48.96,48.98,14655.0
2017-04-26 11:20:00,48.96,49.05,48.96,49.01,22866.0,48.96,49.05,48.96,49.01,22866.0
2017-04-26 11:25:00,49.01,49.13,48.99,49.13,9210.0,49.01,49.13,48.99,49.13,9210.0
2017-04-26 11:30:00,49.09,49.11,49.04,49.11,7200.0,49.09,49.11,49.04,49.11,7200.0
2017-04-26 11:35:00,49.13,49.15,49.08,49.15,8652.0,49.13,49.15,49.08,49.15,8652.0
2017-04-26 11:40:00,49.15,49.18,49.09,49.14,15589.0,49.15,49.18,49.09,49.14,15589.0
2017-04-26 11:45:00,49.11,49.13,48.95,49.0,22307.0,49.11,49.13,48.95,49.0,22307.0
2017-04-26 11:50:00,48.98,49.18,48.98,49.06,31045.0,48.98,49.18,48.98,49.06,31045.0
2017-04-26 11:55:00,49.09,49.22,49.09,49.22,6488.0,49.09,49.22,49.09,49.22,6488.0
2017-04-26 12:00:00,49.19,49.21,49.1,49.15,7800.0,49.19,49.21,49.1,49.15,7800.0
2017-04-26 12:05:00,49.15,49.17,49.11,49.16,7310.0,49.15,49.17,49.11,49.16,7310.0
2017-04-26 12:10:00,49.17,49.21,49.15,49.19,6000.0,49.17,49.21,49.15,49.19,6000.0
2017-04-26 12:15:00,49.18,49.25,49.18,49.2,7780.0,49.18,49.25,49.18,49.2,7780.0
2017-04-26 12:20:00,49.21,49.24,49.13,49.13,15797.0,49.21,49.24,49.13,49.13,15797.0
2017-04-26 12:25:00,49.14,49.2,49.14,49.2,8545.0,49.14,49.2,49.14,49.2,8545.0
2017-04-26 12:30:00,49.2,49.22,49.15,49.18,6283.0,49.2,49.22,49.15,49.18,6283.0
2017-04-26 12:35:00,49.16,49.24,49.13,49.23,7670.0,49.16,49.24,49.13,49.23,7670.0
2017-04-26 12:40:00,49.23,49.23,49.15,49.18,9389.0,49.23,49.23,49.15,49.18,9389.0
2017-04-26 12:45:00,49.19,49.25,49.17,49.23,10600.0,49.19,49.25,49.17,49.23,10600.0
2017-04-26 12:50:00,49.23,49.31,49.22,49.25,9856.0,49.23,49.31,49.22,49.25,9856.0
2017-04-26 12:55:00,49.29,49.49,49.23,49.45,22888.0,49.29,49.49,49.23,49.45,22888.0
2017-04-26 13:00:00,49.42,49.47,49.4,49.41,5400.0,49.42,49.47,49.4,49.41,5400.0
2017-04-26 13:05:00,49.43,49.46,49.39,49.39,11710.0,49.43,49.46,49.39,49.39,11710.0
2017-04-26 13:10:00,49.38,49.38,49.15,49.15,12700.0,49.38,49.38,49.15,49.15,12700.0
2017-04-26 13:15:00,49.16,49.21,48.99,48.99,17200.0,49.16,49.21,48.99,48.99,17200.0
2017-04-26 13:20:00,48.99,49.19,48.99,49.12,12797.0,48.99,49.19,48.99,49.12,12797.0
2017-04-26 13:25:00,49.11,49.12,48.99,48.99,3603.0,49.11,49.12,48.99,48.99,3603.0
2017-04-26 13:30:00,48.97,49.07,48.96,49.0,7930.0,48.97,49.07,48.96,49.0,7930.0
2017-04-26 13:35:00,49.04,49.04,48.99,49.02,3100.0,49.04,49.04,48.99,49.02,3100.0
2017-04-26 13:40:00,49.04,49.07,48.93,49.04,6703.0,49.04,49.07,48.93,49.04,6703.0
2017-04-26 13:45:00,49.06,49.06,48.83,48.84,5310.0,49.06,49.06,48.83,48.84,5310.0
2017-04-26 13:50:00,48.83,48.92,48.83,48.85,7414.0,48.83,48.92,48.83,48.85,7414.0
2017-04-26 13:55:00,48.85,48.95,48.8,48.89,16300.0,48.85,48.95,48.8,48.89,16300.0
2017-04-26 14:00:00,48.91,48.96,48.87,48.88,12415.0,48.91,48.96,48.87,48.88,12415.0
2017-04-26 14:05:00,48.87,48.93,48.85,48.87,5497.0,48.87,48.93,48.85,48.87,5497.0
2017-04-26 14:10:00,48.85,48.88,48.75,48.88,10115.0,48.85,48.88,48.75,48.88,10115.0
2017-04-26 14:15:00,48.89,48.91,48.83,48.84,8600.0,48.89,48.91,48.83,48.84,8600.0
2017-04-26 14:20:00,48.82,48.84,48.74,48.81,16074.0,48.82,48.84,48.74,48.81,16074.0
2017-04-26 14:25:00,48.81,48.85,48.71,48.71,7999.0,48.81,48.85,48.71,48.71,7999.0
2017-04-26 14:30:00,48.7,48.79,48.7,48.76,9173.0,48.7,48.79,48.7,48.76,9173.0
2017-04-26 14:35:00,48.76,48.76,48.64,48.64,8922.0,48.76,48.76,48.64,48.64,8922.0
2017-04-26 14:40:00,48.65,48.71,48.62,48.71,7500.0,48.65,48.71,48.62,48.71,7500.0
2017-04-26 14:45:00,48.69,48.7,48.6,48.67,9315.0,48.69,48.7,48.6,48.67,9315.0
2017-04-26 14:50:00,48.73,48.73,48.63,48.68,6300.0,48.73,48.73,48.63,48.68,6300.0
2017-04-26 14:55:00,48.72,48.73,48.57,48.61,8927.0,48.72,48.73,48.57,48.61,8927.0
2017-04-26 15:00:00,48.58,48.62,48.51,48.58,10537.0,48.58,48.62,48.51,48.58,10537.0
2017-04-26 15:05:00,48.57,48.62,48.51,48.57,8500.0,48.57,48.62,48.51,48.57,8500.0
2017-04-26 15:10:00,48.54,48.59,48.51,48.51,9204.0,48.54,48.59,48.51,48.51,9204.0
2017-04-26 15:15:00,48.52,48.52,48.4,48.41,14312.0,48.52,48.52,48.4,48.41,14312.0
2017-04-26 15:20:00,48.4,48.44,48.32,48.32,14104.0,48.4,48.44,48.32,48.32,14104.0
2017-04-26 15:25:00,48.35,48.5,48.33,48.49,27466.0,48.35,48.5,48.33,48.49,27466.0
2017-04-26 15:30:00,48.49,48.58,48.48,48.54,29045.0,48.49,48.58,48.48,48.54,29045.0
2017-04-26 15:35:00,48.54,48.54,48.29,48.29,32445.0,48.54,48.54,48.29,48.29,32445.0
2017-04-26 15:40:00,48.3,48.33,48.22,48.3,30832.0,48.3,48.33,48.22,48.3,30832.0
2017-04-26 15:45:00,48.3,48.31,48.17,48.2,36065.0,48.3,48.31,48.17,48.2,36065.0
2017-04-26 15:50:00,48.21,48.29,48.19,48.27,43581.0,48.21,48.29,48.19,48.27,43581.0
2017-04-26 15:55:00,48.26,48.28,48.06,48.13,78067.0,48.26,48.28,48.06,48.13,78067.0
2017-04-27 09:30:00,48.48,48.86,48.25,48.63,41431.0,48.48,48.86,48.25,48.63,41431.0
2017-04-27 09:35:00,48.55,48.56,48.25,48.53,24050.0,48.55,48.56,48.25,48.53,24050.0
2017-04-27 09:40:00,48.49,48.77,48.49,48.76,17885.0,48.49,48.77,48.49,48.76,17885.0
2017-04-27 09:45:00,48.74,48.87,48.66,48.81,22800.0,48.74,48.87,48.66,48.81,22800.0
2017-04-27 09:50:00,48.83,49.04,48.83,48.96,27351.0,48.83,49.04,48.83,48.96,27351.0
2017-04-27 09:55:00,48.95,49.0,48.91,49.0,18257.0,48.95,49.0,48.91,49.0,18257.0
2017-04-27 10:00:00,48.99,49.09,48.97,49.01,16750.0,48.99,49.09,48.97,49.01,16750.0
2017-04-27 10:05:00,48.98,49.09,48.98,49.05,14014.0,48.98,49.09,48.98,49.05,14014.0
2017-04-27 10:10:00,49.02,49.02,48.7,48.73,16011.0,49.02,49.02,48.7,48.73,16011.0
2017-04-27 10:15:00,48.73,48.76,48.56,48.6,5890.0,48.73,48.76,48.56,48.6,5890.0
2017-04-27 10:20:00,48.6,48.65,48.39,48.39,11346.0,48.6,48.65,48.39,48.39,11346.0
2017-04-27 10:25:00,48.39,48.4,48.23,48.23,9605.0,48.39,48.4,48.23,48.23,9605.0
2017-04-27 10:30:00,48.23,48.33,48.23,48.32,8900.0,48.23,48.33,48.23,48.32,8900.0
2017-04-27 10:35:00,48.32,48.41,48.24,48.41,5000.0,48.32,48.41,48.24,48.41,5000.0
2017-04-27 10:40:00,48.41,48.51,48.35,48.51,13010.0,48.41,48.51,48.35,48.51,13010.0
2017-04-27 10:45:00,48.51,48.59,48.5,48.53,8374.0,48.51,48.59,48.5,48.53,8374.0
2017-04-27 10:50:00,48.51,48.62,48.5,48.62,18317.0,48.51,48.62,48.5,48.62,18317.0
2017-04-27 10:55:00,48.6,48.67,48.48,48.48,19341.0,48.6,48.67,48.48,48.48,19341.0
2017-04-27 11:00:00,48.49,48.68,48.41,48.66,13747.0,48.49,48.68,48.41,48.66,13747.0
2017-04-27 11:05:00,48.67,48.75,48.65,48.75,7468.0,48.67,48.75,48.65,48.75,7468.0
2017-04-27 11:10:00,48.75,49.2,48.73,49.19,35475.0,48.75,49.2,48.73,49.19,35475.0
2017-04-27 11:15:00,49.18,49.28,48.91,48.99,57272.0,49.18,49.28,48.91,48.99,57272.0
2017-04-27 11:20:00,48.95,48.95,48.66,48.8,8650.0,48.95,48.95,48.66,48.8,8650.0
2017-04-27 11:25:00,48.81,48.85,48.58,48.58,6018.0,48.81,48.85,48.58,48.58,6018.0
2017-04-27 11:30:00,48.57,48.57,48.41,48.41,6695.0,48.57,48.57,48.41,48.41,6695.0
2017-04-27 11:35:00,48.44,48.52,48.43,48.49,5399.0,48.44,48.52,48.43,48.49,5399.0
2017-04-27 11:40:00,48.47,48.47,48.33,48.33,1300.0,48.47,48.47,48.33,48.33,1300.0
2017-04-27 11:45:00,48.3,48.5,48.3,48.5,6950.0,48.3,48.5,48.3,48.5,6950.0
2017-04-27 11:50:00,48.58,48.63,48.52,48.63,4500.0,48.58,48.63,48.52,48.63,4500.0
2017-04-27 11:55:00,48.64,48.71,48.63,48.63,7274.0,48.64,48.71,48.63,48.63,7274.0
2017-04-27 12:00:00,48.66,48.7,48.56,48.7,7900.0,48.66,48.7,48.56,48.7,7900.0
2017-04-27 12:05:00,48.73,48.76,48.62,48.66,4324.0,48.73,48.76,48.62,48.66,4324.0
2017-04-27 12:10:00,48.64,48.67,48.62,48.64,3462.0,48.64,48.67,48.62,48.64,3462.0
2017-04-27 12:15:00,48.63,48.65,48.54,48.54,16302.0,48.63,48.65,48.54,48.54,16302.0
2017-04-27 12:20:00,48.52,48.55,48.49,48.52,4800.0,48.52,48.55,48.49,48.52,4800.0
2017-04-27 12:25:00,48.52,48.64,48.52,48.64,3639.0,48.52,48.64,48.52,48.64,3639.0
2017-04-27 12:30:00,48.62,48.68,48.61,48.64,42645.0,48.62,48.68,48.61,48.64,42645.0
2017-04-27 12:35:00,48.64,48.66,48.61,48.65,8100.0,48.64,48.66,48.61,48.65,8100.0
2017-04-27 12:40:00,48.64,48.86,48.64,48.84,22500.0,48.64,48.86,48.64,48.84,22500.0
2017-04-27 12:45:00,48.84,48.9,48.8,48.81,11488.0,48.84,48.9,48.8,48.81,11488.0
2017-04-27 12:50:00,48.83,48.87,48.77,48.84,4200.0,48.83,48.87,48.77,48.84,4200.0
2017-04-27 12:55:00,48.83,48.85,48.78,48.81,3642.0,48.83,48.85,48.78,48.81,3642.0
2017-04-27 13:00:00,48.83,48.88,48.79,48.85,9531.0,48.83,48.88,48.79,48.85,9531.0
2017-04-27 13:05:00,48.82,48.84,48.76,48.8,9125.0,48.82,48.84,48.76,48.8,9125.0
2017-04-27 13:10:00,48.79,48.85,48.78,48.84,6500.0,48.79,48.85,48.78,48.84,6500.0
2017-04-27 13:15:00,48.82,48.85,48.79,48.83,3862.0,48.82,48.85,48.79,48.83,3862.0
2017-04-27 13:20:00,48.83,48.88,48.81,48.81,9264.0,48.83,48.88,48.81,48.81,9264.0
2017-04-27 13:25:00,48.83,48.85,48.82,48.82,5065.0,48.83,48.85,48.82,48.82,5065.0
2017-04-27 13:30:00,48.82,48.88,48.79,48.87,11094.0,48.82,48.88,48.79,48.87,11094.0
2017-04-27 13:35:00,48.84,48.84,48.78,48.8,6776.0,48.84,48.84,48.78,48.8,6776.0
2017-04-27 13:40:00,48.81,48.82,48.75,48.75,3400.0,48.81,48.82,48.75,48.75,3400.0
2017-04-27 13:45:00,48.73,48.78,48.65,48.77,5350.0,48.73,48.78,48.65,48.77,5350.0
2017-04-27 13:50:00,48.76,48.76,48.64,48.64,3303.0,48.76,48.76,48.64,48.64,3303.0
2017-04-27 13:55:00,48.64,48.69,48.58,48.69,11745.0,48.64,48.69,48.58,48.69,11745.0
2017-04-27 14:00:00,48.68,48.7,48.64,48.7,6262.0,48.68,48.7,48.64,48.7,6262.0
2017-04-27 14:05:00,48.72,48.74,48.64,48.7,7024.0,48.72,48.74,48.64,48.7,7024.0
2017-04-27 14:10:00,48.68,48.7,48.64,48.7,5900.0,48.68,48.7,48.64,48.7,5900.0
2017-04-27 14:15:00,48.7,48.72,48.66,48.7,3345.0,48.7,48.72,48.66,48.7,3345.0
2017-04-27 14:20:00,48.7,48.74,48.67,48.67,4100.0,48.7,48.74,48.67,48.67,4100.0
2017-04-27 14:25:00,48.69,48.69,48.58,48.6,6845.0,48.69,48.69,48.58,48.6,6845.0
2017-04-27 14:30:00,48.63,48.71,48.63,48.71,3975.0,48.63,48.71,48.63,48.71,3975.0
2017-04-27 14:35:00,48.71,48.74,48.66,48.66,8562.0,48.71,48.74,48.66,48.66,8562.0
2017-04-27 14:40:00,48.67,48.72,48.64,48.72,6746.0,48.67,48.72,48.64,48.72,6746.0
2017-04-27 14:45:00,48.73,48.76,48.68,48.68,5141.0,48.73,48.76,48.68,48.68,5141.0
2017-04-27 14:50:00,48.68,48.69,48.59,48.59,4400.0,48.68,48.69,48.59,48.59,4400.0
2017-04-27 14:55:00,48.56,48.61,48.55,48.6,5115.0,48.56,48.61,48.55,48.6,5115.0
2017-04-27 15:00:00,48.58,48.66,48.54,48.63,8300.0,48.58,48.66,48.54,48.63,8300.0
2017-04-27 15:05:00,48.63,48.63,48.57,48.62,3288.0,48.63,48.63,48.57,48.62,3288.0
2017-04-27 15:10:00,48.61,48.69,48.61,48.63,7851.0,48.61,48.69,48.61,48.63,7851.0
2017-04-27 15:15:00,48.63,48.68,48.63,48.65,5700.0,48.63,48.68,48.63,48.65,5700.0
2017-04-27 15:20:00,48.64,48.7,48.62,48.63,12693.0,48.64,48.7,48.62,48.63,12693.0
2017-04-27 15:25:00,48.65,48.76,48.64,48.76,12515.0,48.65,48.76,48.64,48.76,12515.0
2017-04-27 15:30:00,48.76,48.78,48.74,48.75,13128.0,48.76,48.78,48.74,48.75,13128.0
2017-04-27 15:35:00,48.75,48.77,48.73,48.74,12172.0,48.75,48.77,48.73,48.74,12172.0
2017-04-27 15:40:00,48.77,48.77,48.69,48.69,26452.0,48.77,48.77,48.69,48.69,26452.0
2017-04-27 15:45:00,48.71,48.79,48.7,48.75,25696.0,48.71,48.79,48.7,48.75,25696.0
2017-04-27 15:50:00,48.75,48.76,48.62,48.73,35499.0,48.75,48.76,48.62,48.73,35499.0
2017-04-27 15:55:00,48.73,48.75,48.6,48.74,56655.0,48.73,48.75,48.6,48.74,56655.0
2017-04-28 09:30:00,49.67,49.75,48.72,48.85,39063.0,49.67,49.75,48.72,48.85,39063.0
2017-04-28 09:35:00,48.85,48.91,48.21,48.23,26079.0,48.85,48.91,48.21,48.23,26079.0
2017-04-28 09:40:00,48.39,48.63,48.39,48.6,17660.0,48.39,48.63,48.39,48.6,17660.0
2017-04-28 09:45:00,48.64,48.74,48.43,48.47,6840.0,48.64,48.74,48.43,48.47,6840.0
2017-04-28 09:50:00,48.47,48.82,48.46,48.63,14763.0,48.47,48.82,48.46,48.63,14763.0
2017-04-28 09:55:00,48.59,48.7,48.58,48.64,4500.0,48.59,48.7,48.58,48.64,4500.0
2017-04-28 10:00:00,48.65,48.82,48.65,48.78,4604.0,48.65,48.82,48.65,48.78,4604.0
2017-04-28 10:05:00,48.74,48.78,48.67,48.78,10430.0,48.74,48.78,48.67,48.78,10430.0
2017-04-28 10:10:00,48.75,48.75,48.62,48.62,10700.0,48.75,48.75,48.62,48.62,10700.0
2017-04-28 10:15:00,48.64,48.64,48.49,48.52,19956.0,48.64,48.64,48.49,48.52,19956.0
2017-04-28 10:20:00,48.53,48.59,48.52,48.53,3309.0,48.53,48.59,48.52,48.53,3309.0
2017-04-28 10:25:00,48.53,48.53,48.4,48.51,4090.0,48.53,48.53,48.4,48.51,4090.0
2017-04-28 10:30:00,48.59,48.61,48.54,48.59,3400.0,48.59,48.61,48.54,48.59,3400.0
2017-04-28 10:35:00,48.58,48.63,48.56,48.59,9080.0,48.58,48.63,48.56,48.59,9080.0
2017-04-28 10:40:00,48.61,48.67,48.6,48.6,12100.0,48.61,48.67,48.6,48.6,12100.0
2017-04-28 10:45:00,48.59,48.61,48.51,48.59,15620.0,48.59,48.61,48.51,48.59,15620.0
2017-04-28 10:50:00,48.6,48.64,48.57,48.64,5224.0,48.6,48.64,48.57,48.64,5224.0
2017-04-28 10:55:00,48.64,48.75,48.57,48.59,13095.0,48.64,48.75,48.57,48.59,13095.0
2017-04-28 11:00:00,48.61,48.64,48.59,48.63,11287.0,48.61,48.64,48.59,48.63,11287.0
2017-04-28 11:05:00,48.63,48.7,48.57,48.68,14605.0,48.63,48.7,48.57,48.68,14605.0
2017-04-28 11:10:00,48.67,48.67,48.51,48.61,19840.0,48.67,48.67,48.51,48.61,19840.0
2017-04-28 11:15:00,48.61,48.66,48.5,48.5,18244.0,48.61,48.66,48.5,48.5,18244.0
2017-04-28 11:20:00,48.49,48.5,48.12,48.15,18817.0,48.49,48.5,48.12,48.15,18817.0
2017-04-28 11:25:00,48.11,48.39,48.09,48.34,6100.0,48.11,48.39,48.09,48.34,6100.0
2017-04-28 11:30:00,48.37,48.37,48.01,48.05,9010.0,48.37,48.37,48.01,48.05,9010.0
2017-04-28 11:35:00,48.05,48.26,48.05,48.23,10155.0,48.05,48.26,48.05,48.23,10155.0
2017-04-28 11:40:00,48.26,48.32,48.25,48.25,5971.0,48.26,48.32,48.25,48.25,5971.0
2017-04-28 11:45:00,48.26,48.36,48.2,48.26,11375.0,48.26,48.36,48.2,48.26,11375.0
2017-04-28 11:50:00,48.27,48.4,48.23,48.24,8279.0,48.27,48.4,48.23,48.24,8279.0
2017-04-28 11:55:00,48.27,48.33,48.26,48.26,4200.0,48.27,48.33,48.26,48.26,4200.0
2017-04-28 12:00:00,48.29,48.4,48.27,48.29,10305.0,48.29,48.4,48.27,48.29,10305.0
2017-04-28 12:05:00,48.28,48.29,48.17,48.23,10641.0,48.28,48.29,48.17,48.23,10641.0
2017-04-28 12:10:00,48.24,48.31,48.21,48.22,4850.0,48.24,48.31,48.21,48.22,4850.0
2017-04-28 12:15:00,48.22,48.31,48.19,48.3,5831.0,48.22,48.31,48.19,48.3,5831.0
2017-04-28 12:20:00,48.28,48.31,48.25,48.31,7740.0,48.28,48.31,48.25,48.31,7740.0
2017-04-28 12:25:00,48.29,48.29,47.92,47.99,23283.0,48.29,48.29,47.92,47.99,23283.0
2017-04-28 12:30:00,48.01,48.1,47.97,48.01,4814.0,48.01,48.1,47.97,48.01,4814.0
2017-04-28 12:35:00,48.03,48.08,48.0,48.07,4715.0,48.03,48.08,48.0,48.07,4715.0
2017-04-28 12:40:00,48.05,48.12,48.0,48.12,6669.0,48.05,48.12,48.0,48.12,6669.0
2017-04-28 12:45:00,48.09,48.12,48.04,48.12,5100.0,48.09,48.12,48.04,48.12,5100.0
2017-04-28 12:50:00,48.12,48.14,47.97,47.97,6607.0,48.12,48.14,47.97,47.97,6607.0
2017-04-28 12:55:00,47.99,48.0,47.85,48.0,5505.0,47.99,48.0,47.85,48.0,5505.0
2017-04-28 13:00:00,48.02,48.14,47.99,48.14,2800.0,48.02,48.14,47.99,48.14,2800.0
2017-04-28 13:05:00,48.15,48.22,48.13,48.18,3776.0,48.15,48.22,48.13,48.18,3776.0
2017-04-28 13:10:00,48.16,48.16,48.07,48.07,2100.0,48.16,48.16,48.07,48.07,2100.0
2017-04-28 13:15:00,48.08,48.11,48.05,48.09,6196.0,48.08,48.11,48.05,48.09,6196.0
2017-04-28 13:20:00,48.08,48.13,48.05,48.11,3400.0,48.08,48.13,48.05,48.11,3400.0
2017-04-28 13:25:00,48.11,48.27,48.11,48.26,11219.0,48.11,48.27,48.11,48.26,11219.0
2017-04-28 13:30:00,48.25,48.3,48.24,48.26,4252.0,48.25,48.3,48.24,48.26,4252.0
2017-04-28 13:35:00,48.26,48.32,48.26,48.3,6393.0,48.26,48.32,48.26,48.3,6393.0
2017-04-28 13:40:00,48.27,48.27,48.16,48.2,11793.0,48.27,48.27,48.16,48.2,11793.0
2017-04-28 13:45:00,48.2,48.22,48.16,48.16,9544.0,48.2,48.22,48.16,48.16,9544.0
2017-04-28 13:50:00,48.17,48.17,48.12,48.16,7624.0,48.17,48.17,48.12,48.16,7624.0
2017-04-28 13:55:00,48.17,48.22,48.17,48.22,6800.0,48.17,48.22,48.17,48.22,6800.0
2017-04-28 14:00:00,48.23,48.26,48.16,48.23,8826.0,48.23,48.26,48.16,48.23,8826.0
2017-04-28 14:05:00,48.24,48.24,48.12,48.12,8628.0,48.24,48.24,48.12,48.12,8628.0
2017-04-28 14:10:00,48.13,48.18,48.1,48.13,8576.0,48.13,48.18,48.1,48.13,8576.0
2017-04-28 14:15:00,48.12,48.17,48.08,48.08,7432.0,48.12,48.17,48.08,48.08,7432.0
2017-04-28 14:20:00,48.08,48.18,48.08,48.1,7001.0,48.08,48.18,48.08,48.1,7001.0
2017-04-28 14:25:00,48.11,48.16,48.01,48.08,13643.0,48.11,48.16,48.01,48.08,13643.0
2017-04-28 14:30:00,48.07,48.07,48.02,48.07,7591.0,48.07,48.07,48.02,48.07,7591.0
2017-04-28 14:35:00,48.09,48.11,48.05,48.05,7110.0,48.09,48.11,48.05,48.05,7110.0
2017-04-28 14:40:00,48.06,48.14,48.06,48.12,11249.0,48.06,48.14,48.06,48.12,11249.0
2017-04-28 14:45:00,48.12,48.2,48.12,48.19,8284.0,48.12,48.2,48.12,48.19,8284.0
2017-04-28 14:50:00,48.18,48.19,48.1,48.15,11103.0,48.18,48.19,48.1,48.15,11103.0
2017-04-28 14:55:00,48.15,48.17,48.13,48.14,7463.0,48.15,48.17,48.13,48.14,7463.0
2017-04-28 15:00:00,48.13,48.22,48.12,48.22,10121.0,48.13,48.22,48.12,48.22,10121.0
2017-04-28 15:05:00,48.23,48.3,48.22,48.28,11322.0,48.23,48.3,48.22,48.28,11322.0
2017-04-28 15:10:00,48.28,48.28,48.25,48.27,9937.0,48.28,48.28,48.25,48.27,9937.0
2017-04-28 15:15:00,48.27,48.29,48.2,48.2,17256.0,48.27,48.29,48.2,48.2,17256.0
2017-04-28 15:20:00,48.2,48.22,48.19,48.2,13003.0,48.2,48.22,48.19,48.2,13003.0
2017-04-28 15:25:00,48.2,48.2,48.12,48.17,15119.0,48.2,48.2,48.12,48.17,15119.0
2017-04-28 15:30:00,48.17,48.23,48.16,48.2,15820.0,48.17,48.23,48.16,48.2,15820.0
2017-04-28 15:35:00,48.19,48.2,48.15,48.16,11600.0,48.19,48.2,48.15,48.16,11600.0
2017-04-28 15:40:00,48.16,48.16,47.95,47.96,43245.0,48.16,48.16,47.95,47.96,43245.0
2017-04-28 15:45:00,47.95,48.01,47.91,47.93,37263.0,47.95,48.01,47.91,47.93,37263.0
2017-04-28 15:50:00,47.94,48.02,47.89,47.89,52067.0,47.94,48.02,47.89,47.89,52067.0
2017-04-28 15:55:00,47.9,47.98,47.84,47.98,82614.0,47.9,47.98,47.84,47.98,82614.0
2017-05-01 09:30:00,47.93,48.02,47.8,47.83,15433.0,47.93,48.02,47.8,47.83,15433.0
2017-05-01 09:35:00,47.83,47.83,47.32,47.54,14455.0,47.83,47.83,47.32,47.54,14455.0
2017-05-01 09:40:00,47.56,47.84,47.44,47.84,5991.0,47.56,47.84,47.44,47.84,5991.0
2017-05-01 09:45:00,47.72,47.86,47.6,47.61,3400.0,47.72,47.86,47.6,47.61,3400.0
2017-05-01 09:50:00,47.72,47.76,47.58,47.58,3900.0,47.72,47.76,47.58,47.58,3900.0
2017-05-01 09:55:00,47.58,47.61,47.58,47.59,800.0,47.58,47.61,47.58,47.59,800.0
2017-05-01 10:00:00,47.59,47.6,47.42,47.54,11563.0,47.59,47.6,47.42,47.54,11563.0
2017-05-01 10:05:00,47.49,47.55,47.34,47.34,10847.0,47.49,47.55,47.34,47.34,10847.0
2017-05-01 10:10:00,47.38,47.39,47.36,47.36,400.0,47.38,47.39,47.36,47.36,400.0
2017-05-01 10:15:00,47.37,47.44,47.31,47.39,15162.0,47.37,47.44,47.31,47.39,15162.0
2017-05-01 10:20:00,47.41,47.43,47.2,47.24,6110.0,47.41,47.43,47.2,47.24,6110.0
2017-05-01 10:25:00,47.19,47.35,47.19,47.3,9295.0,47.19,47.35,47.19,47.3,9295.0
2017-05-01 10:30:00,47.29,47.44,47.28,47.42,3500.0,47.29,47.44,47.28,47.42,3500.0
2017-05-01 10:35:00,47.51,47.66,47.51,47.63,2650.0,47.51,47.66,47.51,47.63,2650.0
2017-05-01 10:40:00,47.65,47.79,47.59,47.68,12728.0,47.65,47.79,47.59,47.68,12728.0
2017-05-01 10:45:00,47.66,47.75,47.66,47.72,4000.0,47.66,47.75,47.66,47.72,4000.0
2017-05-01 10:50:00,47.73,47.74,47.63,47.74,7024.0,47.73,47.74,47.63,47.74,7024.0
2017-05-01 10:55:00,47.77,47.78,47.63,47.67,5696.0,47.77,47.78,47.63,47.67,5696.0
2017-05-01 11:00:00,47.65,47.65,47.57,47.64,3800.0,47.65,47.65,47.57,47.64,3800.0
2017-05-01 11:05:00,47.69,47.73,47.64,47.66,4415.0,47.69,47.73,47.64,47.66,4415.0
2017-05-01 11:10:00,47.63,47.66,47.6,47.65,1009.0,47.63,47.66,47.6,47.65,1009.0
2017-05-01 11:15:00,47.69,47.72,47.66,47.67,2250.0,47.69,47.72,47.66,47.67,2250.0
2017-05-01 11:20:00,47.74,47.82,47.66,47.72,5197.0,47.74,47.82,47.66,47.72,5197.0
2017-05-01 11:25:00,47.73,47.73,47.59,47.62,2312.0,47.73,47.73,47.59,47.62,2312.0
2017-05-01 11:30:00,47.59,47.59,47.5,47.57,6800.0,47.59,47.59,47.5,47.57,6800.0
2017-05-01 11:35:00,47.55,47.57,47.47,47.51,4406.0,47.55,47.57,47.47,47.51,4406.0
2017-05-01 11:40:00,47.51,47.59,47.51,47.59,5568.0,47.51,47.59,47.51,47.59,5568.0
2017-05-01 11:45:00,47.6,47.62,47.53,47.57,4920.0,47.6,47.62,47.53,47.57,4920.0
2017-05-01 11:50:00,47.59,47.59,47.45,47.53,2306.0,47.59,47.59,47.45,47.53,2306.0
2017-05-01 11:55:00,47.56,47.61,47.53,47.56,2900.0,47.56,47.61,47.53,47.56,2900.0
2017-05-01 12:00:00,47.59,47.64,47.5,47.64,8428.0,47.59,47.64,47.5,47.64,8428.0
2017-05-01 12:05:00,47.65,47.7,47.64,47.66,4200.0,47.65,47.7,47.64,47.66,4200.0
2017-05-01 12:10:00,47.72,47.77,47.64,47.64,4776.0,47.72,47.77,47.64,47.64,4776.0
2017-05-01 12:15:00,47.62,47.62,47.5,47.55,3000.0,47.62,47.62,47.5,47.55,3000.0
2017-05-01 12:20:00,47.58,47.64,47.51,47.59,10000.0,47.58,47.64,47.51,47.59,10000.0
2017-05-01 12:25:00,47.65,47.7,47.59,47.65,11393.0,47.65,47.7,47.59,47.65,11393.0
2017-05-01 12:30:00,47.64,47.65,47.61,47.64,2300.0,47.64,47.65,47.61,47.64,2300.0
2017-05-01 12:35:00,47.63,47.69,47.62,47.65,2850.0,47.63,47.69,47.62,47.65,2850.0
2017-05-01 12:40:00,47.65,47.71,47.65,47.7,2100.0,47.65,47.71,47.65,47.7,2100.0
2017-05-01 12:45:00,47.71,47.8,47.58,47.63,5300.0,47.71,47.8,47.58,47.63,5300.0
2017-05-01 12:50:00,47.64,47.68,47.55,47.59,2300.0,47.64,47.68,47.55,47.59,2300.0
2017-05-01 12:55:00,47.55,47.7,47.55,47.59,4459.0,47.55,47.7,47.55,47.59,4459.0
2017-05-01 13:00:00,47.6,47.7,47.57,47.57,4700.0,47.6,47.7,47.57,47.57,4700.0
2017-05-01 13:05:00,47.56,47.57,47.5,47.57,5157.0,47.56,47.57,47.5,47.57,5157.0
2017-05-01 13:10:00,47.57,47.7,47.56,47.64,6917.0,47.57,47.7,47.56,47.64,6917.0
2017-05-01 13:15:00,47.64,47.68,47.62,47.64,1742.0,47.64,47.68,47.62,47.64,1742.0
2017-05-01 13:20:00,47.66,47.77,47.66,47.73,5978.0,47.66,47.77,47.66,47.73,5978.0
2017-05-01 13:25:00,47.7,47.74,47.65,47.7,2900.0,47.7,47.74,47.65,47.7,2900.0
2017-05-01 13:30:00,47.69,47.79,47.69,47.76,2050.0,47.69,47.79,47.69,47.76,2050.0
2017-05-01 13:35:00,47.8,47.81,47.72,47.72,3899.0,47.8,47.81,47.72,47.72,3899.0
2017-05-01 13:40:00,47.72,47.83,47.68,47.77,13759.0,47.72,47.83,47.68,47.77,13759.0
2017-05-01 13:45:00,47.77,47.83,47.75,47.77,3300.0,47.77,47.83,47.75,47.77,3300.0
2017-05-01 13:50:00,47.76,47.82,47.71,47.77,4995.0,47.76,47.82,47.71,47.77,4995.0
2017-05-01 13:55:00,47.79,47.84,47.71,47.81,4221.0,47.79,47.84,47.71,47.81,4221.0
2017-05-01 14:00:00,47.85,47.87,47.75,47.78,3788.0,47.85,47.87,47.75,47.78,3788.0
2017-05-01 14:05:00,47.76,47.77,47.62,47.71,6000.0,47.76,47.77,47.62,47.71,6000.0
2017-05-01 14:10:00,47.72,47.73,47.58,47.71,6300.0,47.72,47.73,47.58,47.71,6300.0
2017-05-01 14:15:00,47.69,47.73,47.6,47.62,3300.0,47.69,47.73,47.6,47.62,3300.0
2017-05-01 14:20:00,47.63,47.66,47.59,47.59,3302.0,47.63,47.66,47.59,47.59,3302.0
2017-05-01 14:25:00,47.6,47.69,47.6,47.63,6760.0,47.6,47.69,47.6,47.63,6760.0
2017-05-01 14:30:00,47.61,47.61,47.5,47.52,4699.0,47.61,47.61,47.5,47.52,4699.0
2017-05-01 14:35:00,47.51,47.57,47.51,47.56,3403.0,47.51,47.57,47.51,47.56,3403.0
2017-05-01 14:40:00,47.57,47.57,47.52,47.52,1900.0,47.57,47.57,47.52,47.52,1900.0
2017-05-01 14:45:00,47.54,47.54,47.44,47.47,12681.0,47.54,47.54,47.44,47.47,12681.0
2017-05-01 14:50:00,47.49,47.54,47.48,47.54,3234.0,47.49,47.54,47.48,47.54,3234.0
2017-05-01 14:55:00,47.57,47.57,47.53,47.53,2900.0,47.57,47.57,47.53,47.53,2900.0
2017-05-01 15:00:00,47.52,47.64,47.5,47.56,4351.0,47.52,47.64,47.5,47.56,4351.0
2017-05-01 15:05:00,47.59,47.64,47.59,47.61,2605.0,47.59,47.64,47.59,47.61,2605.0
2017-05-01 15:10:00,47.62,47.65,47.6,47.64,4429.0,47.62,47.65,47.6,47.64,4429.0
2017-05-01 15:15:00,47.62,47.63,47.58,47.58,5007.0,47.62,47.63,47.58,47.58,5007.0
2017-05-01 15:20:00,47.57,47.58,47.56,47.57,4566.0,47.57,47.58,47.56,47.57,4566.0
2017-05-01 15:25:00,47.57,47.61,47.55,47.61,4700.0,47.57,47.61,47.55,47.61,4700.0
2017-05-01 15:30:00,47.59,47.68,47.57,47.66,12219.0,47.59,47.68,47.57,47.66,12219.0
2017-05-01 15:35:00,47.67,47.68,47.62,47.65,11673.0,47.67,47.68,47.62,47.65,11673.0
2017-05-01 15:40:00,47.64,47.76,47.64,47.76,14824.0,47.64,47.76,47.64,47.76,14824.0
2017-05-01 15:45:00,47.77,47.79,47.73,47.77,24833.0,47.77,47.79,47.73,47.77,24833.0
2017-05-01 15:50:00,47.77,47.87,47.76,47.84,30149.0,47.77,47.87,47.76,47.84,30149.0
2017-05-01 15:55:00,47.83,47.87,47.75,47.76,38831.0,47.83,47.87,47.75,47.76,38831.0
2017-05-02 09:30:00,47.62,47.91,47.37,47.63,7678.0,47.62,47.91,47.37,47.63,7678.0
2017-05-02 09:35:00,47.93,48.04,47.76,47.93,15094.0,47.93,48.04,47.76,47.93,15094.0
2017-05-02 09:40:00,47.95,47.95,47.73,47.93,6294.0,47.95,47.95,47.73,47.93,6294.0
2017-05-02 09:45:00,47.91,47.91,47.69,47.87,5888.0,47.91,47.91,47.69,47.87,5888.0
2017-05-02 09:50:00,47.9,47.96,47.83,47.93,6588.0,47.9,47.96,47.83,47.93,6588.0
2017-05-02 09:55:00,47.97,47.99,47.73,47.74,8273.0,47.97,47.99,47.73,47.74,8273.0
2017-05-02 10:00:00,47.73,47.8,47.66,47.77,9225.0,47.73,47.8,47.66,47.77,9225.0
2017-05-02 10:05:00,47.79,47.99,47.79,47.96,9392.0,47.79,47.99,47.79,47.96,9392.0
2017-05-02 10:10:00,47.96,48.01,47.88,47.96,8199.0,47.96,48.01,47.88,47.96,8199.0
2017-05-02 10:15:00,48.0,48.24,48.0,48.16,18105.0,48.0,48.24,48.0,48.16,18105.0
2017-05-02 10:20:00,48.19,48.42,48.19,48.33,10061.0,48.19,48.42,48.19,48.33,10061.0
2017-05-02 10:25:00,48.32,48.45,48.32,48.45,7422.0,48.32,48.45,48.32,48.45,7422.0
2017-05-02 10:30:00,48.44,48.49,48.38,48.38,6818.0,48.44,48.49,48.38,48.38,6818.0
2017-05-02 10:35:00,48.4,48.5,48.4,48.5,5900.0,48.4,48.5,48.4,48.5,5900.0
2017-05-02 10:40:00,48.49,48.58,48.39,48.41,10774.0,48.49,48.58,48.39,48.41,10774.0
2017-05-02 10:45:00,48.44,48.51,48.4,48.48,5700.0,48.44,48.51,48.4,48.48,5700.0
2017-05-02 10:50:00,48.48,48.6,48.47,48.51,27766.0,48.48,48.6,48.47,48.51,27766.0
2017-05-02 10:55:00,48.52,48.62,48.52,48.62,4333.0,48.52,48.62,48.52,48.62,4333.0
2017-05-02 11:00:00,48.62,48.63,48.52,48.55,8992.0,48.62,48.63,48.52,48.55,8992.0
2017-05-02 11:05:00,48.56,48.64,48.53,48.63,10697.0,48.56,48.64,48.53,48.63,10697.0
2017-05-02 11:10:00,48.62,48.65,48.24,48.24,12439.0,48.62,48.65,48.24,48.24,12439.0
2017-05-02 11:15:00,48.25,48.28,48.14,48.27,12837.0,48.25,48.28,48.14,48.27,12837.0
2017-05-02 11:20:00,48.34,48.39,48.31,48.38,10100.0,48.34,48.39,48.31,48.38,10100.0
2017-05-02 11:25:00,48.38,48.41,48.26,48.26,6621.0,48.38,48.41,48.26,48.26,6621.0
2017-05-02 11:30:00,48.26,48.26,47.97,48.18,10300.0,48.26,48.26,47.97,48.18,10300.0
2017-05-02 11:35:00,48.17,48.17,47.97,47.97,6103.0,48.17,48.17,47.97,47.97,6103.0
2017-05-02 11:40:00,48.01,48.12,48.01,48.11,8962.0,48.01,48.12,48.01,48.11,8962.0
2017-05-02 11:45:00,48.11,48.26,48.09,48.26,35100.0,48.11,48.26,48.09,48.26,35100.0
2017-05-02 11:50:00,48.26,48.28,48.22,48.23,6410.0,48.26,48.28,48.22,48.23,6410.0
2017-05-02 11:55:00,48.21,48.35,48.21,48.35,6287.0,48.21,48.35,48.21,48.35,6287.0
2017-05-02 12:00:00,48.41,48.53,48.41,48.5,6865.0,48.41,48.53,48.41,48.5,6865.0
2017-05-02 12:05:00,48.48,48.54,48.47,48.48,5300.0,48.48,48.54,48.47,48.48,5300.0
2017-05-02 12:10:00,48.48,48.52,48.46,48.46,3200.0,48.48,48.52,48.46,48.46,3200.0
2017-05-02 12:15:00,48.49,48.5,48.42,48.43,5600.0,48.49,48.5,48.42,48.43,5600.0
2017-05-02 12:20:00,48.43,48.53,48.43,48.44,6518.0,48.43,48.53,48.43,48.44,6518.0
2017-05-02 12:25:00,48.45,48.49,48.43,48.43,2600.0,48.45,48.49,48.43,48.43,2600.0
2017-05-02 12:30:00,48.43,48.48,48.43,48.47,2425.0,48.43,48.48,48.43,48.47,2425.0
2017-05-02 12:35:00,48.46,48.61,48.46,48.61,10259.0,48.46,48.61,48.46,48.61,10259.0
2017-05-02 12:40:00,48.62,48.71,48.62,48.67,6000.0,48.62,48.71,48.62,48.67,6000.0
2017-05-02 12:45:00,48.68,48.89,48.68,48.79,17530.0,48.68,48.89,48.68,48.79,17530.0
2017-05-02 12:50:00,48.8,48.84,48.75,48.77,5185.0,48.8,48.84,48.75,48.77,5185.0
2017-05-02 12:55:00,48.8,48.91,48.77,48.88,12151.0,48.8,48.91,48.77,48.88,12151.0
2017-05-02 13:00:00,48.84,48.84,48.69,48.72,6600.0,48.84,48.84,48.69,48.72,6600.0
2017-05-02 13:05:00,48.73,48.73,48.67,48.69,3100.0,48.73,48.73,48.67,48.69,3100.0
2017-05-02 13:10:00,48.66,48.72,48.66,48.72,4700.0,48.66,48.72,48.66,48.72,4700.0
2017-05-02 13:15:00,48.72,48.74,48.66,48.72,3574.0,48.72,48.74,48.66,48.72,3574.0
2017-05-02 13:20:00,48.75,48.76,48.71,48.71,4100.0,48.75,48.76,48.71,48.71,4100.0
2017-05-02 13:25:00,48.73,48.76,48.66,48.67,3192.0,48.73,48.76,48.66,48.67,3192.0
2017-05-02 13:30:00,48.69,48.71,48.57,48.62,5584.0,48.69,48.71,48.57,48.62,5584.0
2017-05-02 13:35:00,48.64,48.76,48.64,48.73,4600.0,48.64,48.76,48.64,48.73,4600.0
2017-05-02 13:40:00,48.75,48.75,48.7,48.74,5450.0,48.75,48.75,48.7,48.74,5450.0
2017-05-02 13:45:00,48.75,48.75,48.67,48.71,3950.0,48.75,48.75,48.67,48.71,3950.0
2017-05-02 13:50:00,48.71,48.75,48.7,48.7,1800.0,48.71,48.75,48.7,48.7,1800.0
2017-05-02 13:55:00,48.72,48.74,48.7,48.71,5300.0,48.72,48.74,48.7,48.71,5300.0
2017-05-02 14:00:00,48.7,48.78,48.66,48.77,5619.0,48.7,48.78,48.66,48.77,5619.0
2017-05-02 14:05:00,48.77,48.82,48.75,48.75,6897.0,48.77,48.82,48.75,48.75,6897.0
2017-05-02 14:10:00,48.8,48.83,48.77,48.8,4200.0,48.8,48.83,48.77,48.8,4200.0
2017-05-02 14:15:00,48.77,48.77,48.7,48.76,2900.0,48.77,48.77,48.7,48.76,2900.0
2017-05-02 14:20:00,48.77,48.77,48.7,48.77,5200.0,48.77,48.77,48.7,48.77,5200.0
2017-05-02 14:25:00,48.78,48.79,48.72,48.72,3200.0,48.78,48.79,48.72,48.72,3200.0
2017-05-02 14:30:00,48.73,48.75,48.51,48.54,19375.0,48.73,48.75,48.51,48.54,19375.0
2017-05-02 14:35:00,48.57,48.64,48.57,48.61,7164.0,48.57,48.64,48.57,48.61,7164.0
2017-05-02 14:40:00,48.61,48.61,48.56,48.56,4226.0,48.61,48.61,48.56,48.56,4226.0
2017-05-02 14:45:00,48.57,48.65,48.56,48.58,5600.0,48.57,48.65,48.56,48.58,5600.0
2017-05-02 14:50:00,48.58,48.59,48.54,48.54,3100.0,48.58,48.59,48.54,48.54,3100.0
2017-05-02 14:55:00,48.57,48.59,48.5,48.52,7823.0,48.57,48.59,48.5,48.52,7823.0
2017-05-02 15:00:00,48.52,48.57,48.5,48.56,9053.0,48.52,48.57,48.5,48.56,9053.0
2017-05-02 15:05:00,48.56,48.58,48.53,48.56,7350.0,48.56,48.58,48.53,48.56,7350.0
2017-05-02 15:10:00,48.56,48.59,48.52,48.54,6393.0,48.56,48.59,48.52,48.54,6393.0
2017-05-02 15:15:00,48.54,48.55,48.49,48.5,7050.0,48.54,48.55,48.49,48.5,7050.0
2017-05-02 15:20:00,48.5,48.63,48.48,48.62,31380.0,48.5,48.63,48.48,48.62,31380.0
2017-05-02 15:25:00,48.62,48.66,48.61,48.63,19876.0,48.62,48.66,48.61,48.63,19876.0
2017-05-02 15:30:00,48.63,48.68,48.54,48.57,15564.0,48.63,48.68,48.54,48.57,15564.0
2017-05-02 15:35:00,48.57,48.57,48.45,48.52,13540.0,48.57,48.57,48.45,48.52,13540.0
2017-05-02 15:40:00,48.53,48.55,48.52,48.53,13940.0,48.53,48.55,48.52,48.53,13940.0
2017-05-02 15:45:00,48.53,48.56,48.52,48.53,17477.0,48.53,48.56,48.52,48.53,17477.0
2017-05-02 15:50:00,48.55,48.6,48.54,48.58,21387.0,48.55,48.6,48.54,48.58,21387.0
2017-05-02 15:55:00,48.58,48.65,48.55,48.61,68485.0,48.58,48.65,48.55,48.61,68485.0
2017-05-03 09:30:00,48.56,48.56,48.23,48.25,7240.0,48.56,48.56,48.23,48.25,7240.0
2017-05-03 09:35:00,48.31,48.89,48.31,48.76,10999.0,48.31,48.89,48.31,48.76,10999.0
2017-05-03 09:40:00,48.75,48.85,48.69,48.73,7120.0,48.75,48.85,48.69,48.73,7120.0
2017-05-03 09:45:00,48.78,49.29,48.77,49.23,20344.0,48.78,49.29,48.77,49.23,20344.0
2017-05-03 09:50:00,49.17,49.51,48.95,49.2,26344.0,49.17,49.51,48.95,49.2,26344.0
2017-05-03 09:55:00,49.2,49.22,49.06,49.17,9924.0,49.2,49.22,49.06,49.17,9924.0
2017-05-03 10:00:00,49.18,49.34,49.06,49.22,12684.0,49.18,49.34,49.06,49.22,12684.0
2017-05-03 10:05:00,49.23,49.47,49.23,49.31,26359.0,49.23,49.47,49.23,49.31,26359.0
2017-05-03 10:10:00,49.39,49.52,49.25,49.52,13578.0,49.39,49.52,49.25,49.52,13578.0
2017-05-03 10:15:00,49.54,49.58,49.46,49.51,15034.0,49.54,49.58,49.46,49.51,15034.0
2017-05-03 10:20:00,49.51,49.56,49.37,49.38,7214.0,49.51,49.56,49.37,49.38,7214.0
2017-05-03 10:25:00,49.38,49.69,49.38,49.62,12098.0,49.38,49.69,49.38,49.62,12098.0
2017-05-03 10:30:00,49.6,49.75,49.6,49.69,16502.0,49.6,49.75,49.6,49.69,16502.0
2017-05-03 10:35:00,49.69,49.79,49.56,49.59,23305.0,49.69,49.79,49.56,49.59,23305.0
2017-05-03 10:40:00,49.59,49.59,49.51,49.56,7723.0,49.59,49.59,49.51,49.56,7723.0
2017-05-03 10:45:00,49.57,49.6,49.5,49.55,32009.0,49.57,49.6,49.5,49.55,32009.0
2017-05-03 10:50:00,49.55,49.57,49.44,49.47,34978.0,49.55,49.57,49.44,49.47,34978.0
2017-05-03 10:55:00,49.48,49.61,49.48,49.55,12650.0,49.48,49.61,49.48,49.55,12650.0
2017-05-03 11:00:00,49.54,49.54,49.22,49.28,24627.0,49.54,49.54,49.22,49.28,24627.0
2017-05-03 11:05:00,49.3,49.41,49.24,49.25,13525.0,49.3,49.41,49.24,49.25,13525.0
2017-05-03 11:10:00,49.27,49.31,49.15,49.16,10747.0,49.27,49.31,49.15,49.16,10747.0
2017-05-03 11:15:00,49.11,49.19,49.01,49.19,71750.0,49.11,49.19,49.01,49.19,71750.0
2017-05-03 11:20:00,49.18,49.7,49.17,49.57,18744.0,49.18,49.7,49.17,49.57,18744.0
2017-05-03 11:25:00,49.52,49.81,49.51,49.8,15991.0,49.52,49.81,49.51,49.8,15991.0
2017-05-03 11:30:00,49.8,49.85,49.66,49.68,9027.0,49.8,49.85,49.66,49.68,9027.0
2017-05-03 11:35:00,49.66,49.85,49.65,49.65,14550.0,49.66,49.85,49.65,49.65,14550.0
2017-05-03 11:40:00,49.67,49.76,49.65,49.71,12439.0,49.67,49.76,49.65,49.71,12439.0
2017-05-03 11:45:00,49.7,49.83,49.69,49.79,10396.0,49.7,49.83,49.69,49.79,10396.0
2017-05-03 11:50:00,49.76,49.84,49.71,49.8,14661.0,49.76,49.84,49.71,49.8,14661.0
2017-05-03 11:55:00,49.85,49.93,49.85,49.88,7322.0,49.85,49.93,49.85,49.88,7322.0
2017-05-03 12:00:00,49.88,49.93,49.85,49.85,8601.0,49.88,49.93,49.85,49.85,8601.0
2017-05-03 12:05:00,49.83,50.05,49.83,49.96,21866.0,49.83,50.05,49.83,49.96,21866.0
2017-05-03 12:10:00,49.92,49.93,49.89,49.93,6509.0,49.92,49.93,49.89,49.93,6509.0
2017-05-03 12:15:00,49.93,49.97,49.78,49.79,33704.0,49.93,49.97,49.78,49.79,33704.0
2017-05-03 12:20:00,49.78,49.82,49.66,49.69,6585.0,49.78,49.82,49.66,49.69,6585.0
2017-05-03 12:25:00,49.68,49.77,49.63,49.77,3200.0,49.68,49.77,49.63,49.77,3200.0
2017-05-03 12:30:00,49.75,49.76,49.63,49.63,7946.0,49.75,49.76,49.63,49.63,7946.0
2017-05-03 12:35:00,49.66,49.69,49.59,49.65,11330.0,49.66,49.69,49.59,49.65,11330.0
2017-05-03 12:40:00,49.65,49.71,49.61,49.61,4960.0,49.65,49.71,49.61,49.61,4960.0
2017-05-03 12:45:00,49.6,49.66,49.59,49.66,3410.0,49.6,49.66,49.59,49.66,3410.0
2017-05-03 12:50:00,49.65,49.8,49.64,49.8,13794.0,49.65,49.8,49.64,49.8,13794.0
2017-05-03 12:55:00,49.77,49.9,49.77,49.87,9650.0,49.77,49.9,49.77,49.87,9650.0
2017-05-03 13:00:00,49.87,49.96,49.87,49.95,11811.0,49.87,49.96,49.87,49.95,11811.0
2017-05-03 13:05:00,49.96,49.96,49.79,49.79,7000.0,49.96,49.96,49.79,49.79,7000.0
2017-05-03 13:10:00,49.76,49.81,49.71,49.81,7019.0,49.76,49.81,49.71,49.81,7019.0
2017-05-03 13:15:00,49.8,49.84,49.73,49.79,7926.0,49.8,49.84,49.73,49.79,7926.0
2017-05-03 13:20:00,49.76,49.81,49.73,49.81,5949.0,49.76,49.81,49.73,49.81,5949.0
2017-05-03 13:25:00,49.77,49.86,49.75,49.86,8301.0,49.77,49.86,49.75,49.86,8301.0
2017-05-03 13:30:00,49.82,49.86,49.73,49.74,9000.0,49.82,49.86,49.73,49.74,9000.0
2017-05-03 13:35:00,49.71,49.86,49.71,49.86,2413.0,49.71,49.86,49.71,49.86,2413.0
2017-05-03 13:40:00,49.86,49.87,49.74,49.86,12000.0,49.86,49.87,49.74,49.86,12000.0
2017-05-03 13:45:00,49.88,50.05,49.88,50.0,17249.0,49.88,50.05,49.88,50.0,17249.0
2017-05-03 13:50:00,50.0,50.17,50.0,50.14,6139.0,50.0,50.17,50.0,50.14,6139.0
2017-05-03 13:55:00,50.14,50.42,50.12,50.41,21962.0,50.14,50.42,50.12,50.41,21962.0
2017-05-03 14:00:00,50.45,50.76,50.34,50.55,24566.0,50.45,50.76,50.34,50.55,24566.0
2017-05-03 14:05:00,50.58,50.65,50.35,50.39,29227.0,50.58,50.65,50.35,50.39,29227.0
2017-05-03 14:10:00,50.41,50.45,50.38,50.42,23753.0,50.41,50.45,50.38,50.42,23753.0
2017-05-03 14:15:00,50.41,50.54,50.41,50.49,24555.0,50.41,50.54,50.41,50.49,24555.0
2017-05-03 14:20:00,50.52,50.81,50.52,50.75,39222.0,50.52,50.81,50.52,50.75,39222.0
2017-05-03 14:25:00,50.77,50.99,50.71,50.87,33351.0,50.77,50.99,50.71,50.87,33351.0
2017-05-03 14:30:00,50.86,50.95,50.74,50.81,35038.0,50.86,50.95,50.74,50.81,35038.0
2017-05-03 14:35:00,50.84,50.93,50.81,50.88,20924.0,50.84,50.93,50.81,50.88,20924.0
2017-05-03 14:40:00,50.89,51.17,50.88,51.14,27692.0,50.89,51.17,50.88,51.14,27692.0
2017-05-03 14:45:00,51.14,51.27,51.01,51.05,38222.0,51.14,51.27,51.01,51.05,38222.0
2017-05-03 14:50:00,51.05,51.07,50.88,50.94,20058.0,51.05,51.07,50.88,50.94,20058.0
2017-05-03 14:55:00,50.98,51.01,50.91,50.95,15068.0,50.98,51.01,50.91,50.95,15068.0
2017-05-03 15:00:00,50.94,51.0,50.87,50.91,13299.0,50.94,51.0,50.87,50.91,13299.0
2017-05-03 15:05:00,50.9,50.98,50.83,50.92,25265.0,50.9,50.98,50.83,50.92,25265.0
2017-05-03 15:10:00,50.92,50.92,50.78,50.88,18909.0,50.92,50.92,50.78,50.88,18909.0
2017-05-03 15:15:00,50.89,50.9,50.8,50.85,66231.0,50.89,50.9,50.8,50.85,66231.0
2017-05-03 15:20:00,50.87,51.15,50.84,51.15,30839.0,50.87,51.15,50.84,51.15,30839.0
2017-05-03 15:25:00,51.14,51.36,51.12,51.36,58776.0,51.14,51.36,51.12,51.36,58776.0
2017-05-03 15:30:00,51.34,51.52,51.19,51.51,63647.0,51.34,51.52,51.19,51.51,63647.0
2017-05-03 15:35:00,51.5,51.59,51.48,51.53,50041.0,51.5,51.59,51.48,51.53,50041.0
2017-05-03 15:40:00,51.52,51.69,51.52,51.68,38093.0,51.52,51.69,51.52,51.68,38093.0
2017-05-03 15:45:00,51.67,51.72,51.59,51.69,69198.0,51.67,51.72,51.59,51.69,69198.0
2017-05-03 15:50:00,51.69,51.78,51.59,51.59,131114.0,51.69,51.78,51.59,51.59,131114.0
2017-05-03 15:55:00,51.59,51.77,51.59,51.72,121817.0,51.59,51.77,51.59,51.72,121817.0
2017-05-04 09:30:00,51.53,52.4,51.38,52.35,28337.0,51.53,52.4,51.38,52.35,28337.0
2017-05-04 09:35:00,52.34,52.73,52.27,52.38,27740.0,52.34,52.73,52.27,52.38,27740.0
2017-05-04 09:40:00,52.38,52.72,52.35,52.69,36614.0,52.38,52.72,52.35,52.69,36614.0
2017-05-04 09:45:00,52.62,52.88,52.19,52.22,37379.0,52.62,52.88,52.19,52.22,37379.0
2017-05-04 09:50:00,52.27,52.62,52.19,52.62,9850.0,52.27,52.62,52.19,52.62,9850.0
2017-05-04 09:55:00,52.64,52.65,52.28,52.28,8781.0,52.64,52.65,52.28,52.28,8781.0
2017-05-04 10:00:00,52.28,52.36,52.15,52.15,27083.0,52.28,52.36,52.15,52.15,27083.0
2017-05-04 10:05:00,52.18,52.36,52.15,52.22,6448.0,52.18,52.36,52.15,52.22,6448.0
2017-05-04 10:10:00,52.17,52.2,51.97,52.03,8950.0,52.17,52.2,51.97,52.03,8950.0
2017-05-04 10:15:00,51.97,52.08,51.72,51.79,7001.0,51.97,52.08,51.72,51.79,7001.0
2017-05-04 10:20:00,51.75,52.01,51.71,51.71,11407.0,51.75,52.01,51.71,51.71,11407.0
2017-05-04 10:25:00,51.66,51.75,51.33,51.35,26819.0,51.66,51.75,51.33,51.35,26819.0
2017-05-04 10:30:00,51.32,51.72,51.31,51.54,9829.0,51.32,51.72,51.31,51.54,9829.0
2017-05-04 10:35:00,51.55,52.07,51.52,51.99,21344.0,51.55,52.07,51.52,51.99,21344.0
2017-05-04 10:40:00,51.95,52.19,51.85,51.85,12148.0,51.95,52.19,51.85,51.85,12148.0
2017-05-04 10:45:00,51.89,51.93,51.81,51.81,6295.0,51.89,51.93,51.81,51.81,6295.0
2017-05-04 10:50:00,51.82,51.92,51.79,51.87,3474.0,51.82,51.92,51.79,51.87,3474.0
2017-05-04 10:55:00,51.83,51.91,51.76,51.76,11531.0,51.83,51.91,51.76,51.76,11531.0
2017-05-04 11:00:00,51.76,51.77,51.59,51.6,20203.0,51.76,51.77,51.59,51.6,20203.0
2017-05-04 11:05:00,51.6,51.78,51.59,51.71,4546.0,51.6,51.78,51.59,51.71,4546.0
2017-05-04 11:10:00,51.7,51.87,51.68,51.83,4675.0,51.7,51.87,51.68,51.83,4675.0
2017-05-04 11:15:00,51.87,51.89,51.8,51.87,6235.0,51.87,51.89,51.8,51.87,6235.0
2017-05-04 11:20:00,51.89,51.96,51.88,51.89,3400.0,51.89,51.96,51.88,51.89,3400.0
2017-05-04 11:25:00,51.88,51.88,51.66,51.72,8431.0,51.88,51.88,51.66,51.72,8431.0
2017-05-04 11:30:00,51.75,51.83,51.75,51.8,2600.0,51.75,51.83,51.75,51.8,2600.0
2017-05-04 11:35:00,51.8,51.88,51.72,51.79,7958.0,51.8,51.88,51.72,51.79,7958.0
2017-05-04 11:40:00,51.76,51.81,51.74,51.8,2000.0,51.76,51.81,51.74,51.8,2000.0
2017-05-04 11:45:00,51.82,51.94,51.82,51.92,5379.0,51.82,51.94,51.82,51.92,5379.0
2017-05-04 11:50:00,51.85,51.9,51.79,51.84,3785.0,51.85,51.9,51.79,51.84,3785.0
2017-05-04 11:55:00,51.78,51.78,51.48,51.58,4879.0,51.78,51.78,51.48,51.58,4879.0
2017-05-04 12:00:00,51.59,51.59,51.37,51.41,9200.0,51.59,51.59,51.37,51.41,9200.0
2017-05-04 12:05:00,51.4,51.4,51.14,51.22,10116.0,51.4,51.4,51.14,51.22,10116.0
2017-05-04 12:10:00,51.25,51.35,51.25,51.34,6421.0,51.25,51.35,51.25,51.34,6421.0
2017-05-04 12:15:00,51.34,51.58,51.34,51.58,12895.0,51.34,51.58,51.34,51.58,12895.0
2017-05-04 12:20:00,51.55,51.73,51.55,51.68,7397.0,51.55,51.73,51.55,51.68,7397.0
2017-05-04 12:25:00,51.7,51.73,51.44,51.44,19854.0,51.7,51.73,51.44,51.44,19854.0
2017-05-04 12:30:00,51.48,51.55,51.45,51.53,15793.0,51.48,51.55,51.45,51.53,15793.0
2017-05-04 12:35:00,51.55,51.87,51.45,51.87,9718.0,51.55,51.87,51.45,51.87,9718.0
2017-05-04 12:40:00,51.85,51.9,51.62,51.62,4900.0,51.85,51.9,51.62,51.62,4900.0
2017-05-04 12:45:00,51.65,51.69,51.55,51.69,7388.0,51.65,51.69,51.55,51.69,7388.0
2017-05-04 12:50:00,51.61,51.7,51.61,51.67,5900.0,51.61,51.7,51.61,51.67,5900.0
2017-05-04 12:55:00,51.65,51.76,51.61,51.71,5264.0,51.65,51.76,51.61,51.71,5264.0
2017-05-04 13:00:00,51.69,51.72,51.54,51.55,4500.0,51.69,51.72,51.54,51.55,4500.0
2017-05-04 13:05:00,51.55,51.55,51.43,51.46,2400.0,51.55,51.55,51.43,51.46,2400.0
2017-05-04 13:10:00,51.45,51.57,51.43,51.55,5270.0,51.45,51.57,51.43,51.55,5270.0
2017-05-04 13:15:00,51.52,51.57,51.42,51.57,5410.0,51.52,51.57,51.42,51.57,5410.0
2017-05-04 13:20:00,51.47,51.56,51.43,51.45,8270.0,51.47,51.56,51.43,51.45,8270.0
2017-05-04 13:25:00,51.45,51.48,51.43,51.44,9020.0,51.45,51.48,51.43,51.44,9020.0
2017-05-04 13:30:00,51.43,51.44,51.31,51.37,11607.0,51.43,51.44,51.31,51.37,11607.0
2017-05-04 13:35:00,51.37,51.44,51.33,51.4,3754.0,51.37,51.44,51.33,51.4,3754.0
2017-05-04 13:40:00,51.38,51.47,51.38,51.47,6200.0,51.38,51.47,51.38,51.47,6200.0
2017-05-04 13:45:00,51.49,51.59,51.49,51.58,2600.0,51.49,51.59,51.49,51.58,2600.0
2017-05-04 13:50:00,51.6,51.6,51.39,51.51,5922.0,51.6,51.6,51.39,51.51,5922.0
2017-05-04 13:55:00,51.46,51.53,51.46,51.53,1900.0,51.46,51.53,51.46,51.53,1900.0
2017-05-04 14:00:00,51.54,51.57,51.4,51.4,13082.0,51.54,51.57,51.4,51.4,13082.0
2017-05-04 14:05:00,51.46,51.52,51.37,51.5,8407.0,51.46,51.52,51.37,51.5,8407.0
2017-05-04 14:10:00,51.48,51.62,51.48,51.61,4238.0,51.48,51.62,51.48,51.61,4238.0
2017-05-04 14:15:00,51.61,51.62,51.54,51.59,4300.0,51.61,51.62,51.54,51.59,4300.0
2017-05-04 14:20:00,51.54,51.61,51.44,51.57,7335.0,51.54,51.61,51.44,51.57,7335.0
2017-05-04 14:25:00,51.57,51.67,51.56,51.67,7275.0,51.57,51.67,51.56,51.67,7275.0
2017-05-04 14:30:00,51.68,51.79,51.64,51.65,13900.0,51.68,51.79,51.64,51.65,13900.0
2017-05-04 14:35:00,51.63,51.69,51.59,51.69,4804.0,51.63,51.69,51.59,51.69,4804.0
2017-05-04 14:40:00,51.72,51.76,51.67,51.76,5510.0,51.72,51.76,51.67,51.76,5510.0
2017-05-04 14:45:00,51.76,51.81,51.74,51.8,13111.0,51.76,51.81,51.74,51.8,13111.0
2017-05-04 14:50:00,51.79,51.79,51.64,51.67,8082.0,51.79,51.79,51.64,51.67,8082.0
2017-05-04 14:55:00,51.66,51.67,51.54,51.66,8500.0,51.66,51.67,51.54,51.66,8500.0
2017-05-04 15:00:00,51.66,51.7,51.65,51.68,5102.0,51.66,51.7,51.65,51.68,5102.0
2017-05-04 15:05:00,51.68,51.7,51.63,51.65,5615.0,51.68,51.7,51.63,51.65,5615.0
2017-05-04 15:10:00,51.64,51.68,51.53,51.54,9387.0,51.64,51.68,51.53,51.54,9387.0
2017-05-04 15:15:00,51.54,51.68,51.54,51.54,11928.0,51.54,51.68,51.54,51.54,11928.0
2017-05-04 15:20:00,51.54,51.64,51.52,51.62,9000.0,51.54,51.64,51.52,51.62,9000.0
2017-05-04 15:25:00,51.63,51.69,51.54,51.64,12123.0,51.63,51.69,51.54,51.64,12123.0
2017-05-04 15:30:00,51.61,51.86,51.61,51.77,18594.0,51.61,51.86,51.61,51.77,18594.0
2017-05-04 15:35:00,51.75,51.86,51.74,51.74,15936.0,51.75,51.86,51.74,51.74,15936.0
2017-05-04 15:40:00,51.74,51.79,51.7,51.72,21974.0,51.74,51.79,51.7,51.72,21974.0
2017-05-04 15:45:00,51.74,51.85,51.73,51.85,22898.0,51.74,51.85,51.73,51.85,22898.0
2017-05-04 15:50:00,51.86,51.89,51.81,51.88,46612.0,51.86,51.89,51.81,51.88,46612.0
2017-05-04 15:55:00,51.87,51.98,51.85,51.88,61125.0,51.87,51.98,51.85,51.88,61125.0
2017-05-05 09:30:00,55.0,58.08,54.95,54.96,142469.0,55.0,58.08,54.95,54.96,142469.0
2017-05-05 09:35:00,55.07,55.3,54.08,55.21,111483.0,55.07,55.3,54.08,55.21,111483.0
2017-05-05 09:40:00,55.1,55.33,54.72,55.16,64442.0,55.1,55.33,54.72,55.16,64442.0
2017-05-05 09:45:00,55.2,55.61,55.07,55.07,50724.0,55.2,55.61,55.07,55.07,50724.0
2017-05-05 09:50:00,55.05,55.59,54.87,55.31,53194.0,55.05,55.59,54.87,55.31,53194.0
2017-05-05 09:55:00,55.36,55.91,55.29,55.58,81565.0,55.36,55.91,55.29,55.58,81565.0
2017-05-05 10:00:00,55.56,55.94,55.33,55.91,114478.0,55.56,55.94,55.33,55.91,114478.0
2017-05-05 10:05:00,55.85,56.45,55.59,56.4,97918.0,55.85,56.45,55.59,56.4,97918.0
2017-05-05 10:10:00,56.39,56.59,56.19,56.5,46473.0,56.39,56.59,56.19,56.5,46473.0
2017-05-05 10:15:00,56.48,56.95,56.43,56.82,35787.0,56.48,56.95,56.43,56.82,35787.0
2017-05-05 10:20:00,56.75,57.11,56.52,57.01,42634.0,56.75,57.11,56.52,57.01,42634.0
2017-05-05 10:25:00,57.03,57.45,56.93,57.32,56694.0,57.03,57.45,56.93,57.32,56694.0
2017-05-05 10:30:00,57.32,57.53,56.53,57.02,91762.0,57.32,57.53,56.53,57.02,91762.0
2017-05-05 10:35:00,57.04,57.14,56.63,56.85,32910.0,57.04,57.14,56.63,56.85,32910.0
2017-05-05 10:40:00,56.85,56.97,56.64,56.95,27641.0,56.85,56.97,56.64,56.95,27641.0
2017-05-05 10:45:00,56.98,57.04,56.8,56.9,29980.0,56.98,57.04,56.8,56.9,29980.0
2017-05-05 10:50:00,56.94,57.03,56.9,57.02,38378.0,56.94,57.03,56.9,57.02,38378.0
2017-05-05 10:55:00,57.01,57.18,56.94,57.12,23612.0,57.01,57.18,56.94,57.12,23612.0
2017-05-05 11:00:00,57.13,57.26,56.98,57.2,26640.0,57.13,57.26,56.98,57.2,26640.0
2017-05-05 11:05:00,57.17,57.22,56.97,56.98,18124.0,57.17,57.22,56.97,56.98,18124.0
2017-05-05 11:10:00,56.98,57.08,56.9,57.0,53413.0,56.98,57.08,56.9,57.0,53413.0
2017-05-05 11:15:00,56.96,57.05,56.9,57.01,46124.0,56.96,57.05,56.9,57.01,46124.0
2017-05-05 11:20:00,57.02,57.1,56.92,56.99,80059.0,57.02,57.1,56.92,56.99,80059.0
2017-05-05 11:25:00,57.0,57.23,56.92,56.97,67017.0,57.0,57.23,56.92,56.97,67017.0
2017-05-05 11:30:00,57.0,57.06,56.92,56.97,45053.0,57.0,57.06,56.92,56.97,45053.0
2017-05-05 11:35:00,56.99,57.15,56.93,57.07,43802.0,56.99,57.15,56.93,57.07,43802.0
2017-05-05 11:40:00,57.08,57.14,57.02,57.14,38365.0,57.08,57.14,57.02,57.14,38365.0
2017-05-05 11:45:00,57.12,57.33,57.12,57.29,51835.0,57.12,57.33,57.12,57.29,51835.0
2017-05-05 11:50:00,57.29,57.4,57.19,57.19,29347.0,57.29,57.4,57.19,57.19,29347.0
2017-05-05 11:55:00,57.16,57.25,57.11,57.17,21113.0,57.16,57.25,57.11,57.17,21113.0
2017-05-05 12:00:00,57.16,57.17,56.7,56.72,65302.0,57.16,57.17,56.7,56.72,65302.0
2017-05-05 12:05:00,56.73,56.79,56.44,56.45,32169.0,56.73,56.79,56.44,56.45,32169.0
2017-05-05 12:10:00,56.45,56.6,56.41,56.58,20681.0,56.45,56.6,56.41,56.58,20681.0
2017-05-05 12:15:00,56.58,56.63,56.45,56.54,35939.0,56.58,56.63,56.45,56.54,35939.0
2017-05-05 12:20:00,56.52,56.81,56.52,56.8,27481.0,56.52,56.81,56.52,56.8,27481.0
2017-05-05 12:25:00,56.82,57.0,56.8,56.91,16499.0,56.82,57.0,56.8,56.91,16499.0
2017-05-05 12:30:00,56.9,56.9,56.63,56.72,16502.0,56.9,56.9,56.63,56.72,16502.0
2017-05-05 12:35:00,56.74,56.88,56.73,56.85,12739.0,56.74,56.88,56.73,56.85,12739.0
2017-05-05 12:40:00,56.81,56.9,56.78,56.9,7163.0,56.81,56.9,56.78,56.9,7163.0
2017-05-05 12:45:00,56.87,56.98,56.85,56.96,10400.0,56.87,56.98,56.85,56.96,10400.0
2017-05-05 12:50:00,56.95,56.99,56.84,56.86,8039.0,56.95,56.99,56.84,56.86,8039.0
2017-05-05 12:55:00,56.87,56.95,56.79,56.88,14258.0,56.87,56.95,56.79,56.88,14258.0
2017-05-05 13:00:00,56.88,56.91,56.71,56.71,18861.0,56.88,56.91,56.71,56.71,18861.0
2017-05-05 13:05:00,56.71,56.74,56.59,56.6,14597.0,56.71,56.74,56.59,56.6,14597.0
2017-05-05 13:10:00,56.6,56.66,56.49,56.49,19234.0,56.6,56.66,56.49,56.49,19234.0
2017-05-05 13:15:00,56.52,56.52,56.34,56.35,27905.0,56.52,56.52,56.34,56.35,27905.0
2017-05-05 13:20:00,56.33,56.52,56.32,56.52,39436.0,56.33,56.52,56.32,56.52,39436.0
2017-05-05 13:25:00,56.5,56.7,56.5,56.7,40796.0,56.5,56.7,56.5,56.7,40796.0
2017-05-05 13:30:00,56.69,56.78,56.66,56.73,27733.0,56.69,56.78,56.66,56.73,27733.0
2017-05-05 13:35:00,56.75,56.8,56.74,56.8,22911.0,56.75,56.8,56.74,56.8,22911.0
2017-05-05 13:40:00,56.79,56.81,56.68,56.7,25886.0,56.79,56.81,56.68,56.7,25886.0
2017-05-05 13:45:00,56.68,56.79,56.64,56.74,14499.0,56.68,56.79,56.64,56.74,14499.0
2017-05-05 13:50:00,56.74,56.81,56.74,56.8,19098.0,56.74,56.81,56.74,56.8,19098.0
2017-05-05 13:55:00,56.79,56.81,56.7,56.74,12841.0,56.79,56.81,56.7,56.74,12841.0
2017-05-05 14:00:00,56.76,56.81,56.72,56.78,14813.0,56.76,56.81,56.72,56.78,14813.0
2017-05-05 14:05:00,56.76,56.81,56.66,56.66,12861.0,56.76,56.81,56.66,56.66,12861.0
2017-05-05 14:10:00,56.65,56.77,56.5,56.77,12232.0,56.65,56.77,56.5,56.77,12232.0
2017-05-05 14:15:00,56.79,56.8,56.76,56.76,19520.0,56.79,56.8,56.76,56.76,19520.0
2017-05-05 14:20:00,56.74,56.79,56.7,56.75,9220.0,56.74,56.79,56.7,56.75,9220.0
2017-05-05 14:25:00,56.76,56.91,56.76,56.9,10362.0,56.76,56.91,56.76,56.9,10362.0
2017-05-05 14:30:00,56.89,57.01,56.87,57.0,11893.0,56.89,57.01,56.87,57.0,11893.0
2017-05-05 14:35:00,57.0,57.15,57.0,57.01,20912.0,57.0,57.15,57.0,57.01,20912.0
2017-05-05 14:40:00,57.04,57.04,56.96,57.0,9294.0,57.04,57.04,56.96,57.0,9294.0
2017-05-05 14:45:00,56.99,57.07,56.98,57.05,20341.0,56.99,57.07,56.98,57.05,20341.0
2017-05-05 14:50:00,57.05,57.16,57.04,57.11,13196.0,57.05,57.16,57.04,57.11,13196.0
2017-05-05 14:55:00,57.12,57.15,57.03,57.04,12656.0,57.12,57.15,57.03,57.04,12656.0
2017-05-05 15:00:00,57.03,57.04,56.81,56.86,20848.0,57.03,57.04,56.81,56.86,20848.0
2017-05-05 15:05:00,56.84,56.99,56.83,56.97,18628.0,56.84,56.99,56.83,56.97,18628.0
2017-05-05 15:10:00,56.96,56.96,56.66,56.71,56674.0,56.96,56.96,56.66,56.71,56674.0
2017-05-05 15:15:00,56.73,56.86,56.71,56.85,22976.0,56.73,56.86,56.71,56.85,22976.0
2017-05-05 15:20:00,56.86,56.86,56.74,56.82,26102.0,56.86,56.86,56.74,56.82,26102.0
2017-05-05 15:25:00,56.83,56.92,56.83,56.9,19702.0,56.83,56.92,56.83,56.9,19702.0
2017-05-05 15:30:00,56.91,57.14,56.91,57.14,33072.0,56.91,57.14,56.91,57.14,33072.0
2017-05-05 15:35:00,57.15,57.16,57.1,57.16,26483.0,57.15,57.16,57.1,57.16,26483.0
2017-05-05 15:40:00,57.17,57.24,57.0,57.04,51374.0,57.17,57.24,57.0,57.04,51374.0
2017-05-05 15:45:00,57.02,57.1,56.86,57.0,84494.0,57.02,57.1,56.86,57.0,84494.0
2017-05-05 15:50:00,57.02,57.05,56.69,56.79,88566.0,57.02,57.05,56.69,56.79,88566.0
2017-05-05 15:55:00,56.81,57.2,56.81,57.16,92580.0,56.81,57.2,56.81,57.16,92580.0
2017-05-08 09:30:00,58.31,59.02,57.89,58.96,67364.0,58.31,59.02,57.89,58.96,67364.0
2017-05-08 09:35:00,58.98,59.43,58.92,59.0,64876.0,58.98,59.43,58.92,59.0,64876.0
2017-05-08 09:40:00,59.01,59.15,58.62,58.86,17598.0,59.01,59.15,58.62,58.86,17598.0
2017-05-08 09:45:00,58.73,58.88,58.36,58.5,24326.0,58.73,58.88,58.36,58.5,24326.0
2017-05-08 09:50:00,58.42,58.69,58.24,58.24,24592.0,58.42,58.69,58.24,58.24,24592.0
2017-05-08 09:55:00,58.28,58.85,58.27,58.85,8009.0,58.28,58.85,58.27,58.85,8009.0
2017-05-08 10:00:00,58.83,59.21,58.69,59.17,18779.0,58.83,59.21,58.69,59.17,18779.0
2017-05-08 10:05:00,59.17,59.21,59.02,59.02,6230.0,59.17,59.21,59.02,59.02,6230.0
2017-05-08 10:10:00,59.03,59.03,58.76,58.81,9347.0,59.03,59.03,58.76,58.81,9347.0
2017-05-08 10:15:00,58.86,59.02,58.86,58.97,5403.0,58.86,59.02,58.86,58.97,5403.0
2017-05-08 10:20:00,58.88,58.91,58.57,58.57,12360.0,58.88,58.91,58.57,58.57,12360.0
2017-05-08 10:25:00,58.57,58.61,58.17,58.43,56685.0,58.57,58.61,58.17,58.43,56685.0
2017-05-08 10:30:00,58.31,58.4,58.25,58.25,22550.0,58.31,58.4,58.25,58.25,22550.0
2017-05-08 10:35:00,58.27,58.41,58.18,58.28,16632.0,58.27,58.41,58.18,58.28,16632.0
2017-05-08 10:40:00,58.33,58.55,58.32,58.54,22882.0,58.33,58.55,58.32,58.54,22882.0
2017-05-08 10:45:00,58.54,58.57,58.26,58.26,32134.0,58.54,58.57,58.26,58.26,32134.0
2017-05-08 10:50:00,58.3,58.31,58.18,58.18,11010.0,58.3,58.31,58.18,58.18,11010.0
2017-05-08 10:55:00,58.2,58.25,58.02,58.11,32537.0,58.2,58.25,58.02,58.11,32537.0
2017-05-08 11:00:00,58.13,58.2,58.06,58.09,15217.0,58.13,58.2,58.06,58.09,15217.0
2017-05-08 11:05:00,58.11,58.28,58.11,58.12,11598.0,58.11,58.28,58.11,58.12,11598.0
2017-05-08 11:10:00,58.07,58.21,58.02,58.02,5328.0,58.07,58.21,58.02,58.02,5328.0
2017-05-08 11:15:00,58.0,58.0,57.85,57.92,17092.0,58.0,58.0,57.85,57.92,17092.0
2017-05-08 11:20:00,57.93,58.0,57.86,57.93,10461.0,57.93,58.0,57.86,57.93,10461.0
2017-05-08 11:25:00,57.95,58.08,57.89,58.07,12649.0,57.95,58.08,57.89,58.07,12649.0
2017-05-08 11:30:00,58.01,58.17,58.01,58.14,5921.0,58.01,58.17,58.01,58.14,5921.0
2017-05-08 11:35:00,58.16,58.18,57.95,58.12,13498.0,58.16,58.18,57.95,58.12,13498.0
2017-05-08 11:40:00,58.17,58.28,58.11,58.25,8559.0,58.17,58.28,58.11,58.25,8559.0
2017-05-08 11:45:00,58.25,58.37,58.23,58.33,12560.0,58.25,58.37,58.23,58.33,12560.0
2017-05-08 11:50:00,58.33,58.44,58.28,58.41,45021.0,58.33,58.44,58.28,58.41,45021.0
2017-05-08 11:55:00,58.39,58.57,58.36,58.57,9272.0,58.39,58.57,58.36,58.57,9272.0
2017-05-08 12:00:00,58.57,58.61,58.27,58.27,13468.0,58.57,58.61,58.27,58.27,13468.0
2017-05-08 12:05:00,58.29,58.4,58.13,58.14,7380.0,58.29,58.4,58.13,58.14,7380.0
2017-05-08 12:10:00,58.16,58.22,57.98,57.98,6542.0,58.16,58.22,57.98,57.98,6542.0
2017-05-08 12:15:00,58.03,58.1,58.0,58.06,8333.0,58.03,58.1,58.0,58.06,8333.0
2017-05-08 12:20:00,58.09,58.21,58.0,58.0,16352.0,58.09,58.21,58.0,58.0,16352.0
2017-05-08 12:25:00,58.03,58.08,57.96,58.04,6806.0,58.03,58.08,57.96,58.04,6806.0
2017-05-08 12:30:00,58.05,58.06,57.91,57.91,4558.0,58.05,58.06,57.91,57.91,4558.0
2017-05-08 12:35:00,57.93,58.03,57.92,58.03,8103.0,57.93,58.03,57.92,58.03,8103.0
2017-05-08 12:40:00,58.01,58.19,58.0,58.08,8410.0,58.01,58.19,58.0,58.08,8410.0
2017-05-08 12:45:00,58.1,58.1,57.92,57.96,19454.0,58.1,58.1,57.92,57.96,19454.0
2017-05-08 12:50:00,57.94,57.98,57.89,57.9,4848.0,57.94,57.98,57.89,57.9,4848.0
2017-05-08 12:55:00,57.9,57.97,57.85,57.95,8584.0,57.9,57.97,57.85,57.95,8584.0
2017-05-08 13:00:00,57.98,58.11,57.96,58.08,24857.0,57.98,58.11,57.96,58.08,24857.0
2017-05-08 13:05:00,58.05,58.09,58.01,58.02,4575.0,58.05,58.09,58.01,58.02,4575.0
2017-05-08 13:10:00,58.01,58.08,57.95,57.97,6359.0,58.01,58.08,57.95,57.97,6359.0
2017-05-08 13:15:00,58.0,58.07,57.97,58.03,6800.0,58.0,58.07,57.97,58.03,6800.0
2017-05-08 13:20:00,58.05,58.05,57.94,58.0,4955.0,58.05,58.05,57.94,58.0,4955.0
2017-05-08 13:25:00,57.99,58.04,57.98,57.99,1800.0,57.99,58.04,57.98,57.99,1800.0
2017-05-08 13:30:00,58.01,58.03,57.9,57.92,5361.0,58.01,58.03,57.9,57.92,5361.0
2017-05-08 13:35:00,57.93,58.09,57.92,58.05,13601.0,57.93,58.09,57.92,58.05,13601.0
2017-05-08 13:40:00,58.09,58.09,58.0,58.04,11600.0,58.09,58.09,58.0,58.04,11600.0
2017-05-08 13:45:00,57.99,58.0,57.97,58.0,2600.0,57.99,58.0,57.97,58.0,2600.0
2017-05-08 13:50:00,57.98,58.03,57.92,57.95,10300.0,57.98,58.03,57.92,57.95,10300.0
2017-05-08 13:55:00,57.95,58.01,57.93,57.98,5863.0,57.95,58.01,57.93,57.98,5863.0
2017-05-08 14:00:00,57.94,58.05,57.93,57.99,7736.0,57.94,58.05,57.93,57.99,7736.0
2017-05-08 14:05:00,58.04,58.04,57.93,57.93,11408.0,58.04,58.04,57.93,57.93,11408.0
2017-05-08 14:10:00,57.91,57.91,57.8,57.8,4090.0,57.91,57.91,57.8,57.8,4090.0
2017-05-08 14:15:00,57.78,57.82,57.71,57.79,11405.0,57.78,57.82,57.71,57.79,11405.0
2017-05-08 14:20:00,57.81,57.87,57.76,57.87,6410.0,57.81,57.87,57.76,57.87,6410.0
2017-05-08 14:25:00,57.9,57.91,57.83,57.85,5773.0,57.9,57.91,57.83,57.85,5773.0
2017-05-08 14:30:00,57.88,57.93,57.83,57.93,14135.0,57.88,57.93,57.83,57.93,14135.0
2017-05-08 14:35:00,57.9,57.94,57.84,57.88,11385.0,57.9,57.94,57.84,57.88,11385.0
2017-05-08 14:40:00,57.89,57.89,57.82,57.83,4306.0,57.89,57.89,57.82,57.83,4306.0
2017-05-08 14:45:00,57.84,57.88,57.79,57.79,13220.0,57.84,57.88,57.79,57.79,13220.0
2017-05-08 14:50:00,57.81,57.87,57.79,57.87,7829.0,57.81,57.87,57.79,57.87,7829.0
2017-05-08 14:55:00,57.87,57.87,57.8,57.81,9140.0,57.87,57.87,57.8,57.81,9140.0
2017-05-08 15:00:00,57.83,57.99,57.79,57.9,41132.0,57.83,57.99,57.79,57.9,41132.0
2017-05-08 15:05:00,57.9,58.07,57.89,58.04,25517.0,57.9,58.07,57.89,58.04,25517.0
2017-05-08 15:10:00,58.06,58.08,57.96,57.97,10914.0,58.06,58.08,57.96,57.97,10914.0
2017-05-08 15:15:00,58.0,58.0,57.98,57.98,11074.0,58.0,58.0,57.98,57.98,11074.0
2017-05-08 15:20:00,57.99,58.03,57.96,57.97,17590.0,57.99,58.03,57.96,57.97,17590.0
2017-05-08 15:25:00,57.94,57.95,57.75,57.78,13031.0,57.94,57.95,57.75,57.78,13031.0
2017-05-08 15:30:00,57.78,57.81,57.75,57.77,11039.0,57.78,57.81,57.75,57.77,11039.0
2017-05-08 15:35:00,57.76,57.78,57.74,57.77,12585.0,57.76,57.78,57.74,57.77,12585.0
2017-05-08 15:40:00,57.78,57.93,57.76,57.89,32396.0,57.78,57.93,57.76,57.89,32396.0
2017-05-08 15:45:00,57.89,57.9,57.84,57.85,23143.0,57.89,57.9,57.84,57.85,23143.0
2017-05-08 15:50:00,57.85,58.03,57.84,58.0,50854.0,57.85,58.03,57.84,58.0,50854.0
2017-05-08 15:55:00,58.0,58.05,57.97,58.02,83639.0,58.0,58.05,57.97,58.02,83639.0
2017-05-09 09:30:00,58.18,58.71,57.63,58.51,40256.0,58.18,58.71,57.63,58.51,40256.0
2017-05-09 09:35:00,58.53,58.73,58.14,58.44,14820.0,58.53,58.73,58.14,58.44,14820.0
2017-05-09 09:40:00,58.43,59.02,58.43,59.02,15918.0,58.43,59.02,58.43,59.02,15918.0
2017-05-09 09:45:00,58.97,59.19,58.92,59.19,16401.0,58.97,59.19,58.92,59.19,16401.0
2017-05-09 09:50:00,59.2,59.73,59.15,59.73,58111.0,59.2,59.73,59.15,59.73,58111.0
2017-05-09 09:55:00,59.73,59.93,59.69,59.78,50599.0,59.73,59.93,59.69,59.78,50599.0
2017-05-09 10:00:00,59.74,59.74,58.94,59.05,30121.0,59.74,59.74,58.94,59.05,30121.0
2017-05-09 10:05:00,59.01,59.45,59.01,59.24,52483.0,59.01,59.45,59.01,59.24,52483.0
2017-05-09 10:10:00,59.23,59.33,59.01,59.06,21349.0,59.23,59.33,59.01,59.06,21349.0
2017-05-09 10:15:00,59.06,59.27,58.87,59.27,24654.0,59.06,59.27,58.87,59.27,24654.0
2017-05-09 10:20:00,59.24,59.4,59.1,59.37,36678.0,59.24,59.4,59.1,59.37,36678.0
2017-05-09 10:25:00,59.35,59.39,59.15,59.27,22095.0,59.35,59.39,59.15,59.27,22095.0
2017-05-09 10:30:00,59.35,59.35,59.19,59.25,6523.0,59.35,59.35,59.19,59.25,6523.0
2017-05-09 10:35:00,59.25,59.25,58.97,59.03,16173.0,59.25,59.25,58.97,59.03,16173.0
2017-05-09 10:40:00,59.05,59.21,59.02,59.03,16205.0,59.05,59.21,59.02,59.03,16205.0
2017-05-09 10:45:00,59.03,59.3,59.03,59.27,29768.0,59.03,59.3,59.03,59.27,29768.0
2017-05-09 10:50:00,59.27,59.36,59.23,59.25,18399.0,59.27,59.36,59.23,59.25,18399.0
2017-05-09 10:55:00,59.27,59.37,59.03,59.16,25866.0,59.27,59.37,59.03,59.16,25866.0
2017-05-09 11:00:00,59.13,59.17,59.01,59.05,36950.0,59.13,59.17,59.01,59.05,36950.0
2017-05-09 11:05:00,59.07,59.33,59.02,59.2,68352.0,59.07,59.33,59.02,59.2,68352.0
2017-05-09 11:10:00,59.2,59.34,59.2,59.29,69650.0,59.2,59.34,59.2,59.29,69650.0
2017-05-09 11:15:00,59.29,59.44,59.11,59.14,64875.0,59.29,59.44,59.11,59.14,64875.0
2017-05-09 11:20:00,59.12,59.31,59.09,59.27,26039.0,59.12,59.31,59.09,59.27,26039.0
2017-05-09 11:25:00,59.28,59.31,59.13,59.3,20444.0,59.28,59.31,59.13,59.3,20444.0
2017-05-09 11:30:00,59.35,59.4,59.23,59.27,10831.0,59.35,59.4,59.23,59.27,10831.0
2017-05-09 11:35:00,59.26,59.3,59.23,59.26,9170.0,59.26,59.3,59.23,59.26,9170.0
2017-05-09 11:40:00,59.26,59.35,59.25,59.3,8811.0,59.26,59.35,59.25,59.3,8811.0
2017-05-09 11:45:00,59.33,59.62,59.29,59.59,25278.0,59.33,59.62,59.29,59.59,25278.0
2017-05-09 11:50:00,59.57,59.71,59.56,59.66,8700.0,59.57,59.71,59.56,59.66,8700.0
2017-05-09 11:55:00,59.65,59.7,59.58,59.61,8898.0,59.65,59.7,59.58,59.61,8898.0
2017-05-09 12:00:00,59.64,59.71,59.61,59.71,5667.0,59.64,59.71,59.61,59.71,5667.0
2017-05-09 12:05:00,59.68,59.71,59.62,59.62,6090.0,59.68,59.71,59.62,59.62,6090.0
2017-05-09 12:10:00,59.66,59.66,59.44,59.53,11997.0,59.66,59.66,59.44,59.53,11997.0
2017-05-09 12:15:00,59.52,59.52,59.26,59.28,6337.0,59.52,59.52,59.26,59.28,6337.0
2017-05-09 12:20:00,59.27,59.43,59.27,59.35,18112.0,59.27,59.43,59.27,59.35,18112.0
2017-05-09 12:25:00,59.37,59.37,59.2,59.27,10708.0,59.37,59.37,59.2,59.27,10708.0
2017-05-09 12:30:00,59.26,59.37,59.23,59.37,15637.0,59.26,59.37,59.23,59.37,15637.0
2017-05-09 12:35:00,59.38,59.41,59.34,59.34,8012.0,59.38,59.41,59.34,59.34,8012.0
2017-05-09 12:40:00,59.37,59.37,59.28,59.3,9647.0,59.37,59.37,59.28,59.3,9647.0
2017-05-09 12:45:00,59.32,59.34,59.29,59.3,1545.0,59.32,59.34,59.29,59.3,1545.0
2017-05-09 12:50:00,59.3,59.35,59.28,59.29,30066.0,59.3,59.35,59.28,59.29,30066.0
2017-05-09 12:55:00,59.28,59.29,59.13,59.14,5713.0,59.28,59.29,59.13,59.14,5713.0
2017-05-09 13:00:00,59.14,59.14,59.05,59.09,24301.0,59.14,59.14,59.05,59.09,24301.0
2017-05-09 13:05:00,59.09,59.17,59.08,59.17,20639.0,59.09,59.17,59.08,59.17,20639.0
2017-05-09 13:10:00,59.13,59.27,59.12,59.23,16495.0,59.13,59.27,59.12,59.23,16495.0
2017-05-09 13:15:00,59.22,59.25,59.1,59.12,25859.0,59.22,59.25,59.1,59.12,25859.0
2017-05-09 13:20:00,59.14,59.18,59.11,59.11,7000.0,59.14,59.18,59.11,59.11,7000.0
2017-05-09 13:25:00,59.1,59.11,58.99,59.02,7687.0,59.1,59.11,58.99,59.02,7687.0
2017-05-09 13:30:00,59.01,59.03,58.94,58.99,5264.0,59.01,59.03,58.94,58.99,5264.0
2017-05-09 13:35:00,59.01,59.06,58.97,59.01,5700.0,59.01,59.06,58.97,59.01,5700.0
2017-05-09 13:40:00,59.02,59.08,59.02,59.05,11200.0,59.02,59.08,59.02,59.05,11200.0
2017-05-09 13:45:00,59.06,59.06,58.9,58.95,13701.0,59.06,59.06,58.9,58.95,13701.0
2017-05-09 13:50:00,58.95,58.95,58.84,58.88,6351.0,58.95,58.95,58.84,58.88,6351.0
2017-05-09 13:55:00,58.88,58.89,58.81,58.85,6900.0,58.88,58.89,58.81,58.85,6900.0
2017-05-09 14:00:00,58.84,58.84,58.75,58.75,3998.0,58.84,58.84,58.75,58.75,3998.0
2017-05-09 14:05:00,58.75,58.75,58.61,58.73,9146.0,58.75,58.75,58.61,58.73,9146.0
2017-05-09 14:10:00,58.73,58.74,58.65,58.66,1724.0,58.73,58.74,58.65,58.66,1724.0
2017-05-09 14:15:00,58.66,58.72,58.62,58.7,8753.0,58.66,58.72,58.62,58.7,8753.0
2017-05-09 14:20:00,58.73,58.74,58.66,58.67,4433.0,58.73,58.74,58.66,58.67,4433.0
2017-05-09 14:25:00,58.67,58.75,58.53,58.53,29344.0,58.67,58.75,58.53,58.53,29344.0
2017-05-09 14:30:00,58.55,58.61,58.54,58.58,12103.0,58.55,58.61,58.54,58.58,12103.0
2017-05-09 14:35:00,58.57,58.68,58.57,58.62,14880.0,58.57,58.68,58.57,58.62,14880.0
2017-05-09 14:40:00,58.61,58.62,58.55,58.55,5900.0,58.61,58.62,58.55,58.55,5900.0
2017-05-09 14:45:00,58.55,58.57,58.51,58.54,10341.0,58.55,58.57,58.51,58.54,10341.0
2017-05-09 14:50:00,58.52,58.57,58.51,58.55,7912.0,58.52,58.57,58.51,58.55,7912.0
2017-05-09 14:55:00,58.56,58.56,58.48,58.5,6507.0,58.56,58.56,58.48,58.5,6507.0
2017-05-09 15:00:00,58.51,58.62,58.49,58.62,9264.0,58.51,58.62,58.49,58.62,9264.0
2017-05-09 15:05:00,58.62,58.71,58.61,58.64,9078.0,58.62,58.71,58.61,58.64,9078.0
2017-05-09 15:10:00,58.64,58.68,58.6,58.67,12874.0,58.64,58.68,58.6,58.67,12874.0
2017-05-09 15:15:00,58.67,58.7,58.66,58.69,6936.0,58.67,58.7,58.66,58.69,6936.0
2017-05-09 15:20:00,58.7,58.78,58.69,58.71,20615.0,58.7,58.78,58.69,58.71,20615.0
2017-05-09 15:25:00,58.7,58.74,58.61,58.63,24274.0,58.7,58.74,58.61,58.63,24274.0
2017-05-09 15:30:00,58.62,58.62,58.45,58.45,21497.0,58.62,58.62,58.45,58.45,21497.0
2017-05-09 15:35:00,58.45,58.55,58.43,58.51,30698.0,58.45,58.55,58.43,58.51,30698.0
2017-05-09 15:40:00,58.5,58.51,58.41,58.42,20100.0,58.5,58.51,58.41,58.42,20100.0
2017-05-09 15:45:00,58.45,58.45,58.24,58.24,33650.0,58.45,58.45,58.24,58.24,33650.0
2017-05-09 15:50:00,58.25,58.41,58.24,58.41,41981.0,58.25,58.41,58.24,58.41,41981.0
2017-05-09 15:55:00,58.41,58.47,58.39,58.44,31185.0,58.41,58.47,58.39,58.44,31185.0
2017-05-10 09:30:00,58.4,58.63,58.4,58.53,18661.0,58.4,58.63,58.4,58.53,18661.0
2017-05-10 09:35:00,58.76,59.34,58.64,59.15,14848.0,58.76,59.34,58.64,59.15,14848.0
2017-05-10 09:40:00,59.33,59.64,59.19,59.45,10532.0,59.33,59.64,59.19,59.45,10532.0
2017-05-10 09:45:00,59.37,59.41,58.83,58.88,9012.0,59.37,59.41,58.83,58.88,9012.0
2017-05-10 09:50:00,58.86,58.87,58.71,58.84,5173.0,58.86,58.87,58.71,58.84,5173.0
2017-05-10 09:55:00,58.76,59.03,58.75,58.86,12329.0,58.76,59.03,58.75,58.86,12329.0
2017-05-10 10:00:00,58.94,59.03,58.78,59.01,12973.0,58.94,59.03,58.78,59.01,12973.0
2017-05-10 10:05:00,59.05,59.07,58.88,58.89,14550.0,59.05,59.07,58.88,58.89,14550.0
2017-05-10 10:10:00,58.95,59.19,58.95,59.05,10150.0,58.95,59.19,58.95,59.05,10150.0
2017-05-10 10:15:00,59.05,59.07,58.93,58.96,13231.0,59.05,59.07,58.93,58.96,13231.0
2017-05-10 10:20:00,58.92,58.92,58.8,58.87,5267.0,58.92,58.92,58.8,58.87,5267.0
2017-05-10 10:25:00,58.8,58.88,58.78,58.78,5876.0,58.8,58.88,58.78,58.78,5876.0
2017-05-10 10:30:00,58.77,58.77,58.62,58.63,3602.0,58.77,58.77,58.62,58.63,3602.0
2017-05-10 10:35:00,58.69,58.97,58.69,58.93,10769.0,58.69,58.97,58.69,58.93,10769.0
2017-05-10 10:40:00,58.9,58.9,58.78,58.85,16131.0,58.9,58.9,58.78,58.85,16131.0
2017-05-10 10:45:00,58.89,58.89,58.66,58.66,12035.0,58.89,58.89,58.66,58.66,12035.0
2017-05-10 10:50:00,58.7,58.89,58.7,58.78,9754.0,58.7,58.89,58.7,58.78,9754.0
2017-05-10 10:55:00,58.78,58.99,58.73,58.99,11723.0,58.78,58.99,58.73,58.99,11723.0
2017-05-10 11:00:00,58.97,58.99,58.92,58.93,8203.0,58.97,58.99,58.92,58.93,8203.0
2017-05-10 11:05:00,58.96,59.0,58.91,59.0,10932.0,58.96,59.0,58.91,59.0,10932.0
2017-05-10 11:10:00,58.96,59.0,58.9,59.0,12759.0,58.96,59.0,58.9,59.0,12759.0
2017-05-10 11:15:00,58.95,59.03,58.93,58.93,13093.0,58.95,59.03,58.93,58.93,13093.0
2017-05-10 11:20:00,58.93,59.04,58.92,58.93,9129.0,58.93,59.04,58.92,58.93,9129.0
2017-05-10 11:25:00,58.93,58.96,58.83,58.83,7315.0,58.93,58.96,58.83,58.83,7315.0
2017-05-10 11:30:00,58.83,58.96,58.81,58.81,9333.0,58.83,58.96,58.81,58.81,9333.0
2017-05-10 11:35:00,58.82,58.92,58.81,58.88,9649.0,58.82,58.92,58.81,58.88,9649.0
2017-05-10 11:40:00,58.9,59.02,58.88,59.02,8300.0,58.9,59.02,58.88,59.02,8300.0
2017-05-10 11:45:00,59.02,59.09,59.0,59.01,7100.0,59.02,59.09,59.0,59.01,7100.0
2017-05-10 11:50:00,59.0,59.16,59.0,59.07,4375.0,59.0,59.16,59.0,59.07,4375.0
2017-05-10 11:55:00,59.09,59.19,59.02,59.03,6084.0,59.09,59.19,59.02,59.03,6084.0
2017-05-10 12:00:00,59.06,59.11,59.02,59.02,6300.0,59.06,59.11,59.02,59.02,6300.0
2017-05-10 12:05:00,59.02,59.06,58.99,59.04,6100.0,59.02,59.06,58.99,59.04,6100.0
2017-05-10 12:10:00,59.03,59.27,59.03,59.27,14106.0,59.03,59.27,59.03,59.27,14106.0
2017-05-10 12:15:00,59.27,59.27,59.15,59.17,3210.0,59.27,59.27,59.15,59.17,3210.0
2017-05-10 12:20:00,59.15,59.19,59.1,59.16,4401.0,59.15,59.19,59.1,59.16,4401.0
2017-05-10 12:25:00,59.16,59.31,59.16,59.3,14725.0,59.16,59.31,59.16,59.3,14725.0
2017-05-10 12:30:00,59.3,59.39,59.19,59.21,8816.0,59.3,59.39,59.19,59.21,8816.0
2017-05-10 12:35:00,59.22,59.27,59.21,59.21,5700.0,59.22,59.27,59.21,59.21,5700.0
2017-05-10 12:40:00,59.23,59.25,59.2,59.22,9709.0,59.23,59.25,59.2,59.22,9709.0
2017-05-10 12:45:00,59.19,59.22,59.1,59.11,4804.0,59.19,59.22,59.1,59.11,4804.0
2017-05-10 12:50:00,59.11,59.25,59.09,59.25,8631.0,59.11,59.25,59.09,59.25,8631.0
2017-05-10 12:55:00,59.25,59.33,59.25,59.32,7396.0,59.25,59.33,59.25,59.32,7396.0
2017-05-10 13:00:00,59.35,59.42,59.3,59.33,8774.0,59.35,59.42,59.3,59.33,8774.0
2017-05-10 13:05:00,59.4,59.42,59.35,59.41,7564.0,59.4,59.42,59.35,59.41,7564.0
2017-05-10 13:10:00,59.4,59.4,59.29,59.34,8500.0,59.4,59.4,59.29,59.34,8500.0
2017-05-10 13:15:00,59.38,59.61,59.37,59.51,34374.0,59.38,59.61,59.37,59.51,34374.0
2017-05-10 13:20:00,59.53,59.74,59.49,59.74,8525.0,59.53,59.74,59.49,59.74,8525.0
2017-05-10 13:25:00,59.73,59.75,59.63,59.75,12250.0,59.73,59.75,59.63,59.75,12250.0
2017-05-10 13:30:00,59.73,59.87,59.69,59.71,5944.0,59.73,59.87,59.69,59.71,5944.0
2017-05-10 13:35:00,59.71,59.73,59.63,59.68,9924.0,59.71,59.73,59.63,59.68,9924.0
2017-05-10 13:40:00,59.7,59.75,59.65,59.66,8653.0,59.7,59.75,59.65,59.66,8653.0
2017-05-10 13:45:00,59.7,59.8,59.69,59.7,11444.0,59.7,59.8,59.69,59.7,11444.0
2017-05-10 13:50:00,59.72,59.85,59.69,59.84,7987.0,59.72,59.85,59.69,59.84,7987.0
2017-05-10 13:55:00,59.84,59.94,59.78,59.94,11430.0,59.84,59.94,59.78,59.94,11430.0
2017-05-10 14:00:00,59.9,59.99,59.89,59.97,8599.0,59.9,59.99,59.89,59.97,8599.0
2017-05-10 14:05:00,59.98,60.02,59.92,60.0,6393.0,59.98,60.02,59.92,60.0,6393.0
2017-05-10 14:10:00,60.0,60.04,59.96,60.02,4591.0,60.0,60.04,59.96,60.02,4591.0
2017-05-10 14:15:00,60.02,60.11,59.98,60.0,9756.0,60.02,60.11,59.98,60.0,9756.0
2017-05-10 14:20:00,60.0,60.04,59.92,60.0,8601.0,60.0,60.04,59.92,60.0,8601.0
2017-05-10 14:25:00,60.01,60.01,59.89,59.89,6122.0,60.01,60.01,59.89,59.89,6122.0
2017-05-10 14:30:00,59.94,59.99,59.89,59.99,5299.0,59.94,59.99,59.89,59.99,5299.0
2017-05-10 14:35:00,59.98,60.0,59.93,59.95,7026.0,59.98,60.0,59.93,59.95,7026.0
2017-05-10 14:40:00,59.98,60.0,59.93,59.97,5226.0,59.98,60.0,59.93,59.97,5226.0
2017-05-10 14:45:00,59.97,59.97,59.88,59.88,5310.0,59.97,59.97,59.88,59.88,5310.0
2017-05-10 14:50:00,59.92,59.93,59.86,59.87,2181.0,59.92,59.93,59.86,59.87,2181.0
2017-05-10 14:55:00,59.87,59.93,59.84,59.86,10912.0,59.87,59.93,59.84,59.86,10912.0
2017-05-10 15:00:00,59.9,59.99,59.82,59.93,9017.0,59.9,59.99,59.82,59.93,9017.0
2017-05-10 15:05:00,59.92,60.01,59.91,59.99,15333.0,59.92,60.01,59.91,59.99,15333.0
2017-05-10 15:10:00,60.01,60.01,59.9,59.95,7299.0,60.01,60.01,59.9,59.95,7299.0
2017-05-10 15:15:00,59.95,59.98,59.91,59.94,7005.0,59.95,59.98,59.91,59.94,7005.0
2017-05-10 15:20:00,59.95,59.99,59.88,59.98,7984.0,59.95,59.99,59.88,59.98,7984.0
2017-05-10 15:25:00,59.97,60.0,59.93,59.99,14025.0,59.97,60.0,59.93,59.99,14025.0
2017-05-10 15:30:00,59.98,59.98,59.87,59.89,13507.0,59.98,59.98,59.87,59.89,13507.0
2017-05-10 15:35:00,59.92,59.95,59.87,59.9,7206.0,59.92,59.95,59.87,59.9,7206.0
2017-05-10 15:40:00,59.93,59.93,59.86,59.87,26710.0,59.93,59.93,59.86,59.87,26710.0
2017-05-10 15:45:00,59.91,60.0,59.89,59.97,17982.0,59.91,60.0,59.89,59.97,17982.0
2017-05-10 15:50:00,59.99,60.0,59.9,59.98,27118.0,59.99,60.0,59.9,59.98,27118.0
2017-05-10 15:55:00,59.96,60.0,59.91,59.98,48420.0,59.96,60.0,59.91,59.98,48420.0
2017-05-11 09:30:00,56.41,56.94,54.46,55.31,154178.0,56.41,56.94,54.46,55.31,154178.0
2017-05-11 09:35:00,55.4,56.69,55.35,56.21,165445.0,55.4,56.69,55.35,56.21,165445.0
2017-05-11 09:40:00,56.17,56.63,56.0,56.08,76390.0,56.17,56.63,56.0,56.08,76390.0
2017-05-11 09:45:00,56.05,56.2,55.27,55.47,212284.0,56.05,56.2,55.27,55.47,212284.0
2017-05-11 09:50:00,55.48,55.48,53.79,54.12,147176.0,55.48,55.48,53.79,54.12,147176.0
2017-05-11 09:55:00,54.09,54.66,53.91,54.05,90251.0,54.09,54.66,53.91,54.05,90251.0
2017-05-11 10:00:00,54.04,54.27,53.85,53.88,106030.0,54.04,54.27,53.85,53.88,106030.0
2017-05-11 10:05:00,53.85,53.94,53.29,53.59,99565.0,53.85,53.94,53.29,53.59,99565.0
2017-05-11 10:10:00,53.58,54.18,53.57,54.13,46684.0,53.58,54.18,53.57,54.13,46684.0
2017-05-11 10:15:00,54.17,54.34,53.92,54.12,35936.0,54.17,54.34,53.92,54.12,35936.0
2017-05-11 10:20:00,54.15,54.21,53.72,53.76,28561.0,54.15,54.21,53.72,53.76,28561.0
2017-05-11 10:25:00,53.78,53.93,53.74,53.77,32911.0,53.78,53.93,53.74,53.77,32911.0
2017-05-11 10:30:00,53.76,53.76,53.1,53.28,58084.0,53.76,53.76,53.1,53.28,58084.0
2017-05-11 10:35:00,53.23,53.46,53.11,53.35,25613.0,53.23,53.46,53.11,53.35,25613.0
2017-05-11 10:40:00,53.32,53.34,53.1,53.13,30625.0,53.32,53.34,53.1,53.13,30625.0
2017-05-11 10:45:00,53.11,53.11,52.85,52.99,30535.0,53.11,53.11,52.85,52.99,30535.0
2017-05-11 10:50:00,52.98,52.99,52.45,52.46,63893.0,52.98,52.99,52.45,52.46,63893.0
2017-05-11 10:55:00,52.45,52.81,52.45,52.7,35242.0,52.45,52.81,52.45,52.7,35242.0
2017-05-11 11:00:00,52.69,52.79,52.22,52.43,46661.0,52.69,52.79,52.22,52.43,46661.0
2017-05-11 11:05:00,52.43,52.76,52.41,52.75,43166.0,52.43,52.76,52.41,52.75,43166.0
2017-05-11 11:10:00,52.74,52.74,52.5,52.59,42455.0,52.74,52.74,52.5,52.59,42455.0
2017-05-11 11:15:00,52.58,52.59,52.42,52.5,29175.0,52.58,52.59,52.42,52.5,29175.0
2017-05-11 11:20:00,52.5,52.73,52.49,52.62,40022.0,52.5,52.73,52.49,52.62,40022.0
2017-05-11 11:25:00,52.61,52.61,52.47,52.58,23186.0,52.61,52.61,52.47,52.58,23186.0
2017-05-11 11:30:00,52.55,52.97,52.46,52.95,45182.0,52.55,52.97,52.46,52.95,45182.0
2017-05-11 11:35:00,52.95,53.22,52.93,52.95,52807.0,52.95,53.22,52.93,52.95,52807.0
2017-05-11 11:40:00,52.95,53.44,52.95,53.44,32362.0,52.95,53.44,52.95,53.44,32362.0
2017-05-11 11:45:00,53.43,54.4,53.38,54.4,69726.0,53.43,54.4,53.38,54.4,69726.0
2017-05-11 11:50:00,54.43,55.14,54.32,54.99,95433.0,54.43,55.14,54.32,54.99,95433.0
2017-05-11 11:55:00,54.98,55.44,54.89,55.02,64529.0,54.98,55.44,54.89,55.02,64529.0
2017-05-11 12:00:00,55.01,55.08,54.35,54.51,67659.0,55.01,55.08,54.35,54.51,67659.0
2017-05-11 12:05:00,54.52,55.15,54.5,54.95,41424.0,54.52,55.15,54.5,54.95,41424.0
2017-05-11 12:10:00,54.89,54.89,54.45,54.55,34826.0,54.89,54.89,54.45,54.55,34826.0
2017-05-11 12:15:00,54.54,54.95,54.54,54.62,28809.0,54.54,54.95,54.54,54.62,28809.0
2017-05-11 12:20:00,54.57,54.67,54.49,54.61,10134.0,54.57,54.67,54.49,54.61,10134.0
2017-05-11 12:25:00,54.61,54.62,54.32,54.38,20896.0,54.61,54.62,54.32,54.38,20896.0
2017-05-11 12:30:00,54.4,54.86,54.39,54.85,16137.0,54.4,54.86,54.39,54.85,16137.0
2017-05-11 12:35:00,54.84,55.17,54.75,54.75,20420.0,54.84,55.17,54.75,54.75,20420.0
2017-05-11 12:40:00,54.75,54.83,54.64,54.66,8654.0,54.75,54.83,54.64,54.66,8654.0
2017-05-11 12:45:00,54.65,54.93,54.59,54.84,28468.0,54.65,54.93,54.59,54.84,28468.0
2017-05-11 12:50:00,54.84,54.85,54.55,54.63,11950.0,54.84,54.85,54.55,54.63,11950.0
2017-05-11 12:55:00,54.6,54.71,54.5,54.64,19812.0,54.6,54.71,54.5,54.64,19812.0
2017-05-11 13:00:00,54.64,54.67,54.41,54.41,9048.0,54.64,54.67,54.41,54.41,9048.0
2017-05-11 13:05:00,54.42,54.65,54.42,54.58,17306.0,54.42,54.65,54.42,54.58,17306.0
2017-05-11 13:10:00,54.6,54.78,54.53,54.67,15320.0,54.6,54.78,54.53,54.67,15320.0
2017-05-11 13:15:00,54.68,54.68,54.4,54.52,27528.0,54.68,54.68,54.4,54.52,27528.0
2017-05-11 13:20:00,54.55,54.63,54.43,54.47,12580.0,54.55,54.63,54.43,54.47,12580.0
2017-05-11 13:25:00,54.46,54.65,54.42,54.63,10600.0,54.46,54.65,54.42,54.63,10600.0
2017-05-11 13:30:00,54.6,54.74,54.56,54.7,17608.0,54.6,54.74,54.56,54.7,17608.0
2017-05-11 13:35:00,54.7,54.84,54.7,54.79,30542.0,54.7,54.84,54.7,54.79,30542.0
2017-05-11 13:40:00,54.8,54.86,54.7,54.7,12224.0,54.8,54.86,54.7,54.7,12224.0
2017-05-11 13:45:00,54.71,54.86,54.7,54.73,15560.0,54.71,54.86,54.7,54.73,15560.0
2017-05-11 13:50:00,54.71,54.86,54.68,54.82,15475.0,54.71,54.86,54.68,54.82,15475.0
2017-05-11 13:55:00,54.8,54.84,54.7,54.81,15077.0,54.8,54.84,54.7,54.81,15077.0
2017-05-11 14:00:00,54.84,55.25,54.78,55.19,48952.0,54.84,55.25,54.78,55.19,48952.0
2017-05-11 14:05:00,55.21,55.22,54.93,55.11,43003.0,55.21,55.22,54.93,55.11,43003.0
2017-05-11 14:10:00,55.14,55.27,55.07,55.07,31261.0,55.14,55.27,55.07,55.07,31261.0
2017-05-11 14:15:00,55.03,55.06,54.77,55.01,20284.0,55.03,55.06,54.77,55.01,20284.0
2017-05-11 14:20:00,55.03,55.15,54.96,55.03,27710.0,55.03,55.15,54.96,55.03,27710.0
2017-05-11 14:25:00,55.02,55.18,55.02,55.12,23799.0,55.02,55.18,55.02,55.12,23799.0
2017-05-11 14:30:00,55.1,55.31,55.1,55.21,34610.0,55.1,55.31,55.1,55.21,34610.0
2017-05-11 14:35:00,55.21,55.3,55.19,55.26,21300.0,55.21,55.3,55.19,55.26,21300.0
2017-05-11 14:40:00,55.26,55.89,55.25,55.83,52023.0,55.26,55.89,55.25,55.83,52023.0
2017-05-11 14:45:00,55.81,55.83,55.55,55.77,28163.0,55.81,55.83,55.55,55.77,28163.0
2017-05-11 14:50:00,55.74,55.97,55.73,55.82,27020.0,55.74,55.97,55.73,55.82,27020.0
2017-05-11 14:55:00,55.82,55.91,55.67,55.91,19981.0,55.82,55.91,55.67,55.91,19981.0
2017-05-11 15:00:00,55.9,55.9,55.53,55.54,20606.0,55.9,55.9,55.53,55.54,20606.0
2017-05-11 15:05:00,55.53,55.59,55.26,55.38,27158.0,55.53,55.59,55.26,55.38,27158.0
2017-05-11 15:10:00,55.4,55.6,55.35,55.54,32201.0,55.4,55.6,55.35,55.54,32201.0
2017-05-11 15:15:00,55.55,55.65,55.45,55.65,29765.0,55.55,55.65,55.45,55.65,29765.0
2017-05-11 15:20:00,55.65,55.65,55.52,55.54,25801.0,55.65,55.65,55.52,55.54,25801.0
2017-05-11 15:25:00,55.54,55.59,55.4,55.46,30719.0,55.54,55.59,55.4,55.46,30719.0
2017-05-11 15:30:00,55.47,55.78,55.44,55.78,43325.0,55.47,55.78,55.44,55.78,43325.0
2017-05-11 15:35:00,55.76,56.2,55.76,56.2,57629.0,55.76,56.2,55.76,56.2,57629.0
2017-05-11 15:40:00,56.23,56.83,56.17,56.79,85145.0,56.23,56.83,56.17,56.79,85145.0
2017-05-11 15:45:00,56.79,57.24,56.67,57.1,98869.0,56.79,57.24,56.67,57.1,98869.0
2017-05-11 15:50:00,57.08,57.34,57.03,57.09,87075.0,57.08,57.34,57.03,57.09,87075.0
2017-05-11 15:55:00,57.05,57.15,56.74,57.14,138559.0,57.05,57.15,56.74,57.14,138559.0
2017-05-12 09:30:00,56.3,57.25,56.03,57.25,47401.0,56.3,57.25,56.03,57.25,47401.0
2017-05-12 09:35:00,57.07,57.17,56.12,56.13,49240.0,57.07,57.17,56.12,56.13,49240.0
2017-05-12 09:40:00,56.25,56.31,55.8,56.17,53480.0,56.25,56.31,55.8,56.17,53480.0
2017-05-12 09:45:00,56.23,56.73,56.16,56.46,26600.0,56.23,56.73,56.16,56.46,26600.0
2017-05-12 09:50:00,56.41,56.5,56.25,56.4,16825.0,56.41,56.5,56.25,56.4,16825.0
2017-05-12 09:55:00,56.47,56.47,56.2,56.22,14814.0,56.47,56.47,56.2,56.22,14814.0
2017-05-12 10:00:00,56.22,56.23,56.01,56.07,33381.0,56.22,56.23,56.01,56.07,33381.0
2017-05-12 10:05:00,56.04,56.2,55.95,56.09,18846.0,56.04,56.2,55.95,56.09,18846.0
2017-05-12 10:10:00,56.09,56.49,56.06,56.49,40189.0,56.09,56.49,56.06,56.49,40189.0
2017-05-12 10:15:00,56.48,56.74,56.47,56.74,12869.0,56.48,56.74,56.47,56.74,12869.0
2017-05-12 10:20:00,56.83,56.93,56.71,56.71,9252.0,56.83,56.93,56.71,56.71,9252.0
2017-05-12 10:25:00,56.76,56.77,56.49,56.49,13435.0,56.76,56.77,56.49,56.49,13435.0
2017-05-12 10:30:00,56.5,56.62,56.41,56.62,12000.0,56.5,56.62,56.41,56.62,12000.0
2017-05-12 10:35:00,56.64,56.73,56.47,56.49,7009.0,56.64,56.73,56.47,56.49,7009.0
2017-05-12 10:40:00,56.48,56.61,56.48,56.57,3692.0,56.48,56.61,56.48,56.57,3692.0
2017-05-12 10:45:00,56.6,56.6,56.46,56.53,7376.0,56.6,56.6,56.46,56.53,7376.0
2017-05-12 10:50:00,56.53,56.62,56.47,56.62,10990.0,56.53,56.62,56.47,56.62,10990.0
2017-05-12 10:55:00,56.54,56.64,56.45,56.64,6650.0,56.54,56.64,56.45,56.64,6650.0
2017-05-12 11:00:00,56.61,56.82,56.57,56.82,8729.0,56.61,56.82,56.57,56.82,8729.0
2017-05-12 11:05:00,56.91,56.95,56.82,56.83,19478.0,56.91,56.95,56.82,56.83,19478.0
2017-05-12 11:10:00,56.84,57.02,56.79,57.01,14810.0,56.84,57.02,56.79,57.01,14810.0
2017-05-12 11:15:00,56.99,57.04,56.86,56.92,11616.0,56.99,57.04,56.86,56.92,11616.0
2017-05-12 11:20:00,56.91,56.99,56.85,56.96,8800.0,56.91,56.99,56.85,56.96,8800.0
2017-05-12 11:25:00,56.98,56.98,56.79,56.8,8172.0,56.98,56.98,56.79,56.8,8172.0
2017-05-12 11:30:00,56.83,56.97,56.74,56.95,13463.0,56.83,56.97,56.74,56.95,13463.0
2017-05-12 11:35:00,56.93,56.93,56.83,56.88,6911.0,56.93,56.93,56.83,56.88,6911.0
2017-05-12 11:40:00,56.91,56.91,56.75,56.77,5600.0,56.91,56.91,56.75,56.77,5600.0
2017-05-12 11:45:00,56.8,56.86,56.75,56.77,8602.0,56.8,56.86,56.75,56.77,8602.0
2017-05-12 11:50:00,56.77,56.86,56.65,56.78,22836.0,56.77,56.86,56.65,56.78,22836.0
2017-05-12 11:55:00,56.8,56.83,56.76,56.83,3100.0,56.8,56.83,56.76,56.83,3100.0
2017-05-12 12:00:00,56.83,56.92,56.79,56.88,6452.0,56.83,56.92,56.79,56.88,6452.0
2017-05-12 12:05:00,56.89,56.96,56.83,56.83,11332.0,56.89,56.96,56.83,56.83,11332.0
2017-05-12 12:10:00,56.81,56.83,56.77,56.82,5441.0,56.81,56.83,56.77,56.82,5441.0
2017-05-12 12:15:00,56.8,56.82,56.77,56.79,4900.0,56.8,56.82,56.77,56.79,4900.0
2017-05-12 12:20:00,56.79,56.83,56.78,56.81,4585.0,56.79,56.83,56.78,56.81,4585.0
2017-05-12 12:25:00,56.8,56.86,56.79,56.82,8787.0,56.8,56.86,56.79,56.82,8787.0
2017-05-12 12:30:00,56.82,56.88,56.8,56.87,7472.0,56.82,56.88,56.8,56.87,7472.0
2017-05-12 12:35:00,56.9,56.93,56.85,56.93,3083.0,56.9,56.93,56.85,56.93,3083.0
2017-05-12 12:40:00,56.91,57.09,56.91,57.09,9584.0,56.91,57.09,56.91,57.09,9584.0
2017-05-12 12:45:00,57.09,57.15,57.06,57.11,12732.0,57.09,57.15,57.06,57.11,12732.0
2017-05-12 12:50:00,57.11,57.12,56.92,56.93,18421.0,57.11,57.12,56.92,56.93,18421.0
2017-05-12 12:55:00,56.9,56.9,56.81,56.9,24787.0,56.9,56.9,56.81,56.9,24787.0
2017-05-12 13:00:00,56.92,56.99,56.92,56.99,1891.0,56.92,56.99,56.92,56.99,1891.0
2017-05-12 13:05:00,57.01,57.07,56.97,57.07,3800.0,57.01,57.07,56.97,57.07,3800.0
2017-05-12 13:10:00,57.04,57.09,57.03,57.06,13200.0,57.04,57.09,57.03,57.06,13200.0
2017-05-12 13:15:00,57.06,57.1,57.02,57.1,10140.0,57.06,57.1,57.02,57.1,10140.0
2017-05-12 13:20:00,57.09,57.1,56.98,56.99,9863.0,57.09,57.1,56.98,56.99,9863.0
2017-05-12 13:25:00,56.98,57.0,56.9,56.93,22940.0,56.98,57.0,56.9,56.93,22940.0
2017-05-12 13:30:00,56.92,56.92,56.84,56.88,5974.0,56.92,56.92,56.84,56.88,5974.0
2017-05-12 13:35:00,56.9,56.91,56.86,56.88,4548.0,56.9,56.91,56.86,56.88,4548.0
2017-05-12 13:40:00,56.87,56.92,56.87,56.91,10605.0,56.87,56.92,56.87,56.91,10605.0
2017-05-12 13:45:00,56.9,56.9,56.83,56.86,4084.0,56.9,56.9,56.83,56.86,4084.0
2017-05-12 13:50:00,56.86,56.98,56.86,56.92,5400.0,56.86,56.98,56.86,56.92,5400.0
2017-05-12 13:55:00,56.91,56.99,56.91,56.99,3347.0,56.91,56.99,56.91,56.99,3347.0
2017-05-12 14:00:00,56.99,57.03,56.99,57.0,3770.0,56.99,57.03,56.99,57.0,3770.0
2017-05-12 14:05:00,57.0,57.04,56.99,57.03,3863.0,57.0,57.04,56.99,57.03,3863.0
2017-05-12 14:10:00,57.08,57.22,57.08,57.18,4854.0,57.08,57.22,57.08,57.18,4854.0
2017-05-12 14:15:00,57.21,57.42,57.16,57.42,10487.0,57.21,57.42,57.16,57.42,10487.0
2017-05-12 14:20:00,57.47,57.7,57.47,57.7,5394.0,57.47,57.7,57.47,57.7,5394.0
2017-05-12 14:25:00,57.7,57.7,57.42,57.44,18234.0,57.7,57.7,57.42,57.44,18234.0
2017-05-12 14:30:00,57.45,57.45,57.23,57.28,12169.0,57.45,57.45,57.23,57.28,12169.0
2017-05-12 14:35:00,57.33,57.33,57.22,57.3,3718.0,57.33,57.33,57.22,57.3,3718.0
2017-05-12 14:40:00,57.32,57.4,57.06,57.06,21008.0,57.32,57.4,57.06,57.06,21008.0
2017-05-12 14:45:00,57.05,57.07,56.95,56.96,8089.0,57.05,57.07,56.95,56.96,8089.0
2017-05-12 14:50:00,56.97,57.08,56.96,57.08,13641.0,56.97,57.08,56.96,57.08,13641.0
2017-05-12 14:55:00,57.08,57.09,57.03,57.06,16157.0,57.08,57.09,57.03,57.06,16157.0
2017-05-12 15:00:00,57.07,57.13,57.05,57.05,5200.0,57.07,57.13,57.05,57.05,5200.0
2017-05-12 15:05:00,57.04,57.14,57.03,57.14,7827.0,57.04,57.14,57.03,57.14,7827.0
2017-05-12 15:10:00,57.11,57.3,57.1,57.3,11409.0,57.11,57.3,57.1,57.3,11409.0
2017-05-12 15:15:00,57.29,57.4,57.29,57.32,20418.0,57.29,57.4,57.29,57.32,20418.0
2017-05-12 15:20:00,57.32,57.41,57.32,57.35,11390.0,57.32,57.41,57.32,57.35,11390.0
2017-05-12 15:25:00,57.35,57.61,57.33,57.5,18890.0,57.35,57.61,57.33,57.5,18890.0
2017-05-12 15:30:00,57.46,57.47,57.22,57.24,25199.0,57.46,57.47,57.22,57.24,25199.0
2017-05-12 15:35:00,57.23,57.23,57.1,57.21,17379.0,57.23,57.23,57.1,57.21,17379.0
2017-05-12 15:40:00,57.21,57.23,57.15,57.16,23556.0,57.21,57.23,57.15,57.16,23556.0
2017-05-12 15:45:00,57.15,57.17,57.0,57.02,36937.0,57.15,57.17,57.0,57.02,36937.0
2017-05-12 15:50:00,57.01,57.09,56.98,57.07,74965.0,57.01,57.09,56.98,57.07,74965.0
2017-05-12 15:55:00,57.07,57.08,57.04,57.04,63183.0,57.07,57.08,57.04,57.04,63183.0
2017-05-15 09:30:00,56.92,56.98,56.54,56.61,32484.0,56.92,56.98,56.54,56.61,32484.0
2017-05-15 09:35:00,56.63,56.95,56.38,56.53,27823.0,56.63,56.95,56.38,56.53,27823.0
2017-05-15 09:40:00,56.54,56.8,56.5,56.54,20507.0,56.54,56.8,56.5,56.54,20507.0
2017-05-15 09:45:00,56.54,56.99,56.37,56.81,21108.0,56.54,56.99,56.37,56.81,21108.0
2017-05-15 09:50:00,56.81,57.07,56.81,57.05,26709.0,56.81,57.07,56.81,57.05,26709.0
2017-05-15 09:55:00,57.02,57.42,57.0,57.3,23945.0,57.02,57.42,57.0,57.3,23945.0
2017-05-15 10:00:00,57.32,57.74,57.31,57.66,25875.0,57.32,57.74,57.31,57.66,25875.0
2017-05-15 10:05:00,57.66,57.94,57.65,57.89,21216.0,57.66,57.94,57.65,57.89,21216.0
2017-05-15 10:10:00,57.86,57.94,57.53,57.63,23684.0,57.86,57.94,57.53,57.63,23684.0
2017-05-15 10:15:00,57.71,57.8,57.5,57.52,16833.0,57.71,57.8,57.5,57.52,16833.0
2017-05-15 10:20:00,57.51,57.59,57.31,57.4,16709.0,57.51,57.59,57.31,57.4,16709.0
2017-05-15 10:25:00,57.44,57.45,57.23,57.25,8527.0,57.44,57.45,57.23,57.25,8527.0
2017-05-15 10:30:00,57.3,57.48,57.26,57.41,13357.0,57.3,57.48,57.26,57.41,13357.0
2017-05-15 10:35:00,57.39,57.44,57.22,57.44,16905.0,57.39,57.44,57.22,57.44,16905.0
2017-05-15 10:40:00,57.46,57.62,57.43,57.59,13618.0,57.46,57.62,57.43,57.59,13618.0
2017-05-15 10:45:00,57.57,57.62,57.48,57.62,9490.0,57.57,57.62,57.48,57.62,9490.0
2017-05-15 10:50:00,57.6,57.8,57.58,57.77,17605.0,57.6,57.8,57.58,57.77,17605.0
2017-05-15 10:55:00,57.75,57.94,57.72,57.94,20263.0,57.75,57.94,57.72,57.94,20263.0
2017-05-15 11:00:00,57.94,57.97,57.65,57.7,22683.0,57.94,57.97,57.65,57.7,22683.0
2017-05-15 11:05:00,57.77,57.8,57.7,57.7,6336.0,57.77,57.8,57.7,57.7,6336.0
2017-05-15 11:10:00,57.75,57.78,57.66,57.67,12058.0,57.75,57.78,57.66,57.67,12058.0
2017-05-15 11:15:00,57.66,57.76,57.61,57.68,16711.0,57.66,57.76,57.61,57.68,16711.0
2017-05-15 11:20:00,57.65,57.66,57.4,57.4,11796.0,57.65,57.66,57.4,57.4,11796.0
2017-05-15 11:25:00,57.36,57.4,57.26,57.33,9650.0,57.36,57.4,57.26,57.33,9650.0
2017-05-15 11:30:00,57.33,57.41,57.17,57.17,21573.0,57.33,57.41,57.17,57.17,21573.0
2017-05-15 11:35:00,57.19,57.28,57.07,57.21,19225.0,57.19,57.28,57.07,57.21,19225.0
2017-05-15 11:40:00,57.18,57.25,57.05,57.08,20717.0,57.18,57.25,57.05,57.08,20717.0
2017-05-15 11:45:00,57.11,57.21,57.09,57.14,14234.0,57.11,57.21,57.09,57.14,14234.0
2017-05-15 11:50:00,57.15,57.15,56.93,56.98,19007.0,57.15,57.15,56.93,56.98,19007.0
2017-05-15 11:55:00,57.01,57.01,56.89,56.95,13044.0,57.01,57.01,56.89,56.95,13044.0
2017-05-15 12:00:00,56.93,56.93,56.8,56.81,13535.0,56.93,56.93,56.8,56.81,13535.0
2017-05-15 12:05:00,56.82,56.87,56.76,56.85,11455.0,56.82,56.87,56.76,56.85,11455.0
2017-05-15 12:10:00,56.83,56.85,56.74,56.77,10351.0,56.83,56.85,56.74,56.77,10351.0
2017-05-15 12:15:00,56.76,57.0,56.76,56.98,7969.0,56.76,57.0,56.76,56.98,7969.0
2017-05-15 12:20:00,56.96,57.26,56.96,57.11,14198.0,56.96,57.26,56.96,57.11,14198.0
2017-05-15 12:25:00,57.08,57.22,57.06,57.21,7954.0,57.08,57.22,57.06,57.21,7954.0
2017-05-15 12:30:00,57.21,57.21,57.07,57.1,7596.0,57.21,57.21,57.07,57.1,7596.0
2017-05-15 12:35:00,57.1,57.1,57.01,57.03,5890.0,57.1,57.1,57.01,57.03,5890.0
2017-05-15 12:40:00,57.12,57.12,57.03,57.04,4060.0,57.12,57.12,57.03,57.04,4060.0
2017-05-15 12:45:00,57.06,57.19,57.06,57.18,6436.0,57.06,57.19,57.06,57.18,6436.0
2017-05-15 12:50:00,57.18,57.18,56.98,57.05,10694.0,57.18,57.18,56.98,57.05,10694.0
2017-05-15 12:55:00,57.07,57.11,57.04,57.04,4771.0,57.07,57.11,57.04,57.04,4771.0
2017-05-15 13:00:00,57.05,57.05,56.98,57.01,5103.0,57.05,57.05,56.98,57.01,5103.0
2017-05-15 13:05:00,57.07,57.09,57.02,57.09,5100.0,57.07,57.09,57.02,57.09,5100.0
2017-05-15 13:10:00,57.09,57.12,57.03,57.11,11204.0,57.09,57.12,57.03,57.11,11204.0
2017-05-15 13:15:00,57.11,57.12,57.03,57.09,5195.0,57.11,57.12,57.03,57.09,5195.0
2017-05-15 13:20:00,57.07,57.08,56.97,56.98,5090.0,57.07,57.08,56.97,56.98,5090.0
2017-05-15 13:25:00,56.98,57.04,56.96,56.96,6016.0,56.98,57.04,56.96,56.96,6016.0
2017-05-15 13:30:00,56.95,57.04,56.95,57.0,4000.0,56.95,57.04,56.95,57.0,4000.0
2017-05-15 13:35:00,57.0,57.03,56.98,57.0,6846.0,57.0,57.03,56.98,57.0,6846.0
2017-05-15 13:40:00,57.01,57.04,56.98,57.0,6519.0,57.01,57.04,56.98,57.0,6519.0
2017-05-15 13:45:00,57.01,57.14,56.99,57.05,14588.0,57.01,57.14,56.99,57.05,14588.0
2017-05-15 13:50:00,57.05,57.07,56.96,57.01,7261.0,57.05,57.07,56.96,57.01,7261.0
2017-05-15 13:55:00,57.01,57.02,56.92,56.94,8452.0,57.01,57.02,56.92,56.94,8452.0
2017-05-15 14:00:00,56.93,57.02,56.92,56.94,7888.0,56.93,57.02,56.92,56.94,7888.0
2017-05-15 14:05:00,56.92,56.99,56.92,56.98,9697.0,56.92,56.99,56.92,56.98,9697.0
2017-05-15 14:10:00,57.0,57.02,56.97,56.99,10792.0,57.0,57.02,56.97,56.99,10792.0
2017-05-15 14:15:00,56.98,57.02,56.95,56.98,6061.0,56.98,57.02,56.95,56.98,6061.0
2017-05-15 14:20:00,56.96,56.98,56.92,56.94,9650.0,56.96,56.98,56.92,56.94,9650.0
2017-05-15 14:25:00,56.94,56.95,56.79,56.81,39170.0,56.94,56.95,56.79,56.81,39170.0
2017-05-15 14:30:00,56.81,56.82,56.62,56.66,16429.0,56.81,56.82,56.62,56.66,16429.0
2017-05-15 14:35:00,56.65,56.67,56.59,56.61,11897.0,56.65,56.67,56.59,56.61,11897.0
2017-05-15 14:40:00,56.64,56.67,56.59,56.6,8095.0,56.64,56.67,56.59,56.6,8095.0
2017-05-15 14:45:00,56.6,56.7,56.6,56.68,14275.0,56.6,56.7,56.6,56.68,14275.0
2017-05-15 14:50:00,56.67,56.76,56.66,56.75,10937.0,56.67,56.76,56.66,56.75,10937.0
2017-05-15 14:55:00,56.74,56.75,56.63,56.65,8872.0,56.74,56.75,56.63,56.65,8872.0
2017-05-15 15:00:00,56.67,56.75,56.65,56.7,23860.0,56.67,56.75,56.65,56.7,23860.0
2017-05-15 15:05:00,56.7,56.72,56.65,56.66,9580.0,56.7,56.72,56.65,56.66,9580.0
2017-05-15 15:10:00,56.67,56.68,56.56,56.56,25305.0,56.67,56.68,56.56,56.56,25305.0
2017-05-15 15:15:00,56.55,56.55,56.47,56.48,19867.0,56.55,56.55,56.47,56.48,19867.0
2017-05-15 15:20:00,56.49,56.7,56.47,56.7,23818.0,56.49,56.7,56.47,56.7,23818.0
2017-05-15 15:25:00,56.7,56.8,56.68,56.72,18320.0,56.7,56.8,56.68,56.72,18320.0
2017-05-15 15:30:00,56.71,56.85,56.69,56.81,28543.0,56.71,56.85,56.69,56.81,28543.0
2017-05-15 15:35:00,56.81,56.85,56.76,56.79,22588.0,56.81,56.85,56.76,56.79,22588.0
2017-05-15 15:40:00,56.78,56.99,56.76,56.99,42383.0,56.78,56.99,56.76,56.99,42383.0
2017-05-15 15:45:00,56.99,57.09,56.99,57.01,46149.0,56.99,57.09,56.99,57.01,46149.0
2017-05-15 15:50:00,57.03,57.05,56.97,56.97,49810.0,57.03,57.05,56.97,56.97,49810.0
2017-05-15 15:55:00,56.97,57.05,56.94,57.04,70399.0,56.97,57.05,56.94,57.04,70399.0
2017-05-16 09:30:00,56.87,57.02,56.57,57.02,15257.0,56.87,57.02,56.57,57.02,15257.0
2017-05-16 09:35:00,57.02,57.46,56.84,57.26,11600.0,57.02,57.46,56.84,57.26,11600.0
2017-05-16 09:40:00,57.25,57.4,57.23,57.33,9188.0,57.25,57.4,57.23,57.33,9188.0
2017-05-16 09:45:00,57.3,57.43,57.15,57.21,11399.0,57.3,57.43,57.15,57.21,11399.0
2017-05-16 09:50:00,57.14,57.44,56.96,57.43,18159.0,57.14,57.44,56.96,57.43,18159.0
2017-05-16 09:55:00,57.44,57.79,57.27,57.43,32210.0,57.44,57.79,57.27,57.43,32210.0
2017-05-16 10:00:00,57.43,57.52,57.31,57.46,10035.0,57.43,57.52,57.31,57.46,10035.0
2017-05-16 10:05:00,57.37,57.73,57.37,57.71,5812.0,57.37,57.73,57.37,57.71,5812.0
2017-05-16 10:10:00,57.73,58.0,57.69,57.91,19188.0,57.73,58.0,57.69,57.91,19188.0
2017-05-16 10:15:00,57.89,58.04,57.68,57.83,11325.0,57.89,58.04,57.68,57.83,11325.0
2017-05-16 10:20:00,57.93,58.04,57.85,58.0,16301.0,57.93,58.04,57.85,58.0,16301.0
2017-05-16 10:25:00,57.98,58.13,57.81,57.87,20727.0,57.98,58.13,57.81,57.87,20727.0
2017-05-16 10:30:00,57.81,57.91,57.75,57.77,8866.0,57.81,57.91,57.75,57.77,8866.0
2017-05-16 10:35:00,57.75,57.8,57.49,57.56,13492.0,57.75,57.8,57.49,57.56,13492.0
2017-05-16 10:40:00,57.59,57.7,57.49,57.69,15685.0,57.59,57.7,57.49,57.69,15685.0
2017-05-16 10:45:00,57.64,57.8,57.49,57.73,23044.0,57.64,57.8,57.49,57.73,23044.0
2017-05-16 10:50:00,57.73,57.76,57.59,57.71,4554.0,57.73,57.76,57.59,57.71,4554.0
2017-05-16 10:55:00,57.66,57.74,57.39,57.53,10290.0,57.66,57.74,57.39,57.53,10290.0
2017-05-16 11:00:00,57.49,57.7,57.37,57.7,6700.0,57.49,57.7,57.37,57.7,6700.0
2017-05-16 11:05:00,57.74,57.8,57.68,57.7,4000.0,57.74,57.8,57.68,57.7,4000.0
2017-05-16 11:10:00,57.78,57.86,57.77,57.86,2849.0,57.78,57.86,57.77,57.86,2849.0
2017-05-16 11:15:00,57.88,58.04,57.76,57.98,15986.0,57.88,58.04,57.76,57.98,15986.0
2017-05-16 11:20:00,57.94,57.99,57.87,57.92,13628.0,57.94,57.99,57.87,57.92,13628.0
2017-05-16 11:25:00,57.91,58.0,57.86,57.92,10306.0,57.91,58.0,57.86,57.92,10306.0
2017-05-16 11:30:00,57.93,57.95,57.78,57.93,9454.0,57.93,57.95,57.78,57.93,9454.0
2017-05-16 11:35:00,57.92,58.03,57.84,58.03,7229.0,57.92,58.03,57.84,58.03,7229.0
2017-05-16 11:40:00,58.03,58.13,57.92,58.11,16624.0,58.03,58.13,57.92,58.11,16624.0
2017-05-16 11:45:00,58.16,58.25,58.03,58.19,14709.0,58.16,58.25,58.03,58.19,14709.0
2017-05-16 11:50:00,58.12,58.3,58.12,58.29,13728.0,58.12,58.3,58.12,58.29,13728.0
2017-05-16 11:55:00,58.27,58.29,57.92,58.24,16040.0,58.27,58.29,57.92,58.24,16040.0
2017-05-16 12:00:00,58.21,58.29,58.11,58.28,18167.0,58.21,58.29,58.11,58.28,18167.0
2017-05-16 12:05:00,58.28,58.42,58.27,58.4,19260.0,58.28,58.42,58.27,58.4,19260.0
2017-05-16 12:10:00,58.4,58.51,58.37,58.5,32834.0,58.4,58.51,58.37,58.5,32834.0
2017-05-16 12:15:00,58.52,58.63,58.49,58.6,10321.0,58.52,58.63,58.49,58.6,10321.0
2017-05-16 12:20:00,58.6,58.7,58.55,58.66,17468.0,58.6,58.7,58.55,58.66,17468.0
2017-05-16 12:25:00,58.64,58.99,58.64,58.93,33917.0,58.64,58.99,58.64,58.93,33917.0
2017-05-16 12:30:00,58.92,58.95,58.75,58.83,17607.0,58.92,58.95,58.75,58.83,17607.0
2017-05-16 12:35:00,58.82,58.86,58.61,58.81,25830.0,58.82,58.86,58.61,58.81,25830.0
2017-05-16 12:40:00,58.81,58.95,58.8,58.9,17880.0,58.81,58.95,58.8,58.9,17880.0
2017-05-16 12:45:00,58.93,59.0,58.89,58.94,7757.0,58.93,59.0,58.89,58.94,7757.0
2017-05-16 12:50:00,58.95,59.0,58.88,58.96,4044.0,58.95,59.0,58.88,58.96,4044.0
2017-05-16 12:55:00,58.94,58.97,58.84,58.84,4985.0,58.94,58.97,58.84,58.84,4985.0
2017-05-16 13:00:00,58.87,58.91,58.71,58.71,11023.0,58.87,58.91,58.71,58.71,11023.0
2017-05-16 13:05:00,58.7,58.7,58.62,58.66,8630.0,58.7,58.7,58.62,58.66,8630.0
2017-05-16 13:10:00,58.66,58.67,58.5,58.5,17774.0,58.66,58.67,58.5,58.5,17774.0
2017-05-16 13:15:00,58.48,58.58,58.43,58.48,4088.0,58.48,58.58,58.43,58.48,4088.0
2017-05-16 13:20:00,58.48,58.54,58.46,58.49,3323.0,58.48,58.54,58.46,58.49,3323.0
2017-05-16 13:25:00,58.54,58.66,58.47,58.58,23300.0,58.54,58.66,58.47,58.58,23300.0
2017-05-16 13:30:00,58.58,58.62,58.53,58.61,3552.0,58.58,58.62,58.53,58.61,3552.0
2017-05-16 13:35:00,58.63,58.71,58.62,58.7,13355.0,58.63,58.71,58.62,58.7,13355.0
2017-05-16 13:40:00,58.67,58.77,58.66,58.77,9876.0,58.67,58.77,58.66,58.77,9876.0
2017-05-16 13:45:00,58.8,58.95,58.73,58.75,11951.0,58.8,58.95,58.73,58.75,11951.0
2017-05-16 13:50:00,58.78,58.86,58.76,58.85,5366.0,58.78,58.86,58.76,58.85,5366.0
2017-05-16 13:55:00,58.88,58.89,58.78,58.79,7345.0,58.88,58.89,58.78,58.79,7345.0
2017-05-16 14:00:00,58.82,58.91,58.82,58.86,9388.0,58.82,58.91,58.82,58.86,9388.0
2017-05-16 14:05:00,58.87,58.91,58.81,58.84,6407.0,58.87,58.91,58.81,58.84,6407.0
2017-05-16 14:10:00,58.85,58.85,58.7,58.73,6898.0,58.85,58.85,58.7,58.73,6898.0
2017-05-16 14:15:00,58.7,58.72,58.68,58.72,2533.0,58.7,58.72,58.68,58.72,2533.0
2017-05-16 14:20:00,58.71,58.71,58.56,58.57,7843.0,58.71,58.71,58.56,58.57,7843.0
2017-05-16 14:25:00,58.55,58.57,58.42,58.52,4029.0,58.55,58.57,58.42,58.52,4029.0
2017-05-16 14:30:00,58.58,58.62,58.5,58.62,7290.0,58.58,58.62,58.5,58.62,7290.0
2017-05-16 14:35:00,58.61,58.62,58.51,58.61,1900.0,58.61,58.62,58.51,58.61,1900.0
2017-05-16 14:40:00,58.59,58.68,58.58,58.68,5270.0,58.59,58.68,58.58,58.68,5270.0
2017-05-16 14:45:00,58.64,58.65,58.48,58.63,14162.0,58.64,58.65,58.48,58.63,14162.0
2017-05-16 14:50:00,58.57,58.7,58.54,58.7,2990.0,58.57,58.7,58.54,58.7,2990.0
2017-05-16 14:55:00,58.72,58.81,58.69,58.79,5612.0,58.72,58.81,58.69,58.79,5612.0
2017-05-16 15:00:00,58.78,58.92,58.75,58.86,7139.0,58.78,58.92,58.75,58.86,7139.0
2017-05-16 15:05:00,58.81,58.82,58.75,58.79,7477.0,58.81,58.82,58.75,58.79,7477.0
2017-05-16 15:10:00,58.76,58.83,58.75,58.83,4884.0,58.76,58.83,58.75,58.83,4884.0
2017-05-16 15:15:00,58.83,58.88,58.78,58.78,19655.0,58.83,58.88,58.78,58.78,19655.0
2017-05-16 15:20:00,58.75,58.96,58.75,58.87,7858.0,58.75,58.96,58.75,58.87,7858.0
2017-05-16 15:25:00,58.85,58.86,58.76,58.82,10013.0,58.85,58.86,58.76,58.82,10013.0
2017-05-16 15:30:00,58.82,58.91,58.81,58.87,14132.0,58.82,58.91,58.81,58.87,14132.0
2017-05-16 15:35:00,58.88,59.01,58.88,58.98,18329.0,58.88,59.01,58.88,58.98,18329.0
2017-05-16 15:40:00,58.98,59.12,58.98,59.12,21623.0,58.98,59.12,58.98,59.12,21623.0
2017-05-16 15:45:00,59.09,59.12,59.03,59.08,37234.0,59.09,59.12,59.03,59.08,37234.0
2017-05-16 15:50:00,59.09,59.29,59.07,59.24,36227.0,59.09,59.29,59.07,59.24,36227.0
2017-05-16 15:55:00,59.24,59.27,59.13,59.17,48298.0,59.24,59.27,59.13,59.17,48298.0
2017-05-17 09:30:00,58.49,58.88,58.45,58.57,15401.0,58.49,58.88,58.45,58.57,15401.0
2017-05-17 09:35:00,58.6,59.13,58.6,58.9,13261.0,58.6,59.13,58.6,58.9,13261.0
2017-05-17 09:40:00,58.85,59.5,58.73,59.3,22785.0,58.85,59.5,58.73,59.3,22785.0
2017-05-17 09:45:00,59.3,59.46,58.92,59.37,31060.0,59.3,59.46,58.92,59.37,31060.0
2017-05-17 09:50:00,59.24,59.46,59.07,59.13,40271.0,59.24,59.46,59.07,59.13,40271.0
2017-05-17 09:55:00,59.12,59.24,58.96,58.98,22096.0,59.12,59.24,58.96,58.98,22096.0
2017-05-17 10:00:00,58.96,58.97,58.67,58.75,7444.0,58.96,58.97,58.67,58.75,7444.0
2017-05-17 10:05:00,58.75,58.89,58.7,58.8,9091.0,58.75,58.89,58.7,58.8,9091.0
2017-05-17 10:10:00,58.81,58.95,58.71,58.71,4737.0,58.81,58.95,58.71,58.71,4737.0
2017-05-17 10:15:00,58.68,58.83,58.35,58.41,24045.0,58.68,58.83,58.35,58.41,24045.0
2017-05-17 10:20:00,58.44,58.46,58.3,58.3,6051.0,58.44,58.46,58.3,58.3,6051.0
2017-05-17 10:25:00,58.29,58.35,58.17,58.33,4935.0,58.29,58.35,58.17,58.33,4935.0
2017-05-17 10:30:00,58.33,58.52,58.33,58.35,9073.0,58.33,58.52,58.33,58.35,9073.0
2017-05-17 10:35:00,58.32,58.39,58.11,58.14,5058.0,58.32,58.39,58.11,58.14,5058.0
2017-05-17 10:40:00,58.14,58.23,58.12,58.17,10196.0,58.14,58.23,58.12,58.17,10196.0
2017-05-17 10:45:00,58.12,58.21,57.86,57.88,9390.0,58.12,58.21,57.86,57.88,9390.0
2017-05-17 10:50:00,57.87,58.05,57.84,57.91,8500.0,57.87,58.05,57.84,57.91,8500.0
2017-05-17 10:55:00,57.86,57.88,57.75,57.88,6899.0,57.86,57.88,57.75,57.88,6899.0
2017-05-17 11:00:00,57.9,57.96,57.75,57.75,17092.0,57.9,57.96,57.75,57.75,17092.0
2017-05-17 11:05:00,57.78,57.93,57.75,57.82,8700.0,57.78,57.93,57.75,57.82,8700.0
2017-05-17 11:10:00,57.83,58.39,57.83,58.39,15115.0,57.83,58.39,57.83,58.39,15115.0
2017-05-17 11:15:00,58.39,58.46,58.11,58.37,28610.0,58.39,58.46,58.11,58.37,28610.0
2017-05-17 11:20:00,58.38,58.39,58.0,58.0,25260.0,58.38,58.39,58.0,58.0,25260.0
2017-05-17 11:25:00,57.98,58.3,57.98,58.25,22713.0,57.98,58.3,57.98,58.25,22713.0
2017-05-17 11:30:00,58.19,58.24,58.04,58.21,9635.0,58.19,58.24,58.04,58.21,9635.0
2017-05-17 11:35:00,58.24,58.24,58.1,58.16,12772.0,58.24,58.24,58.1,58.16,12772.0
2017-05-17 11:40:00,58.19,58.23,58.14,58.14,8891.0,58.19,58.23,58.14,58.14,8891.0
2017-05-17 11:45:00,58.14,58.27,58.14,58.27,7173.0,58.14,58.27,58.14,58.27,7173.0
2017-05-17 11:50:00,58.24,58.24,57.98,57.99,8600.0,58.24,58.24,57.98,57.99,8600.0
2017-05-17 11:55:00,58.01,58.24,57.99,58.15,15575.0,58.01,58.24,57.99,58.15,15575.0
2017-05-17 12:00:00,58.11,58.17,58.09,58.09,1514.0,58.11,58.17,58.09,58.09,1514.0
2017-05-17 12:05:00,58.07,58.15,58.05,58.09,8427.0,58.07,58.15,58.05,58.09,8427.0
2017-05-17 12:10:00,58.12,58.12,58.03,58.06,5809.0,58.12,58.12,58.03,58.06,5809.0
2017-05-17 12:15:00,58.03,58.04,57.98,58.01,5362.0,58.03,58.04,57.98,58.01,5362.0
2017-05-17 12:20:00,58.01,58.01,57.91,57.94,9377.0,58.01,58.01,57.91,57.94,9377.0
2017-05-17 12:25:00,57.96,57.99,57.83,57.84,6849.0,57.96,57.99,57.83,57.84,6849.0
2017-05-17 12:30:00,57.83,57.88,57.7,57.84,13307.0,57.83,57.88,57.7,57.84,13307.0
2017-05-17 12:35:00,57.88,58.0,57.88,57.97,4125.0,57.88,58.0,57.88,57.97,4125.0
2017-05-17 12:40:00,57.98,58.05,57.92,57.96,11296.0,57.98,58.05,57.92,57.96,11296.0
2017-05-17 12:45:00,57.96,58.04,57.96,58.02,2705.0,57.96,58.04,57.96,58.02,2705.0
2017-05-17 12:50:00,58.01,58.07,58.0,58.05,3547.0,58.01,58.07,58.0,58.05,3547.0
2017-05-17 12:55:00,58.02,58.03,57.96,58.01,2504.0,58.02,58.03,57.96,58.01,2504.0
2017-05-17 13:00:00,58.0,58.14,57.97,58.13,4685.0,58.0,58.14,57.97,58.13,4685.0
2017-05-17 13:05:00,58.12,58.23,58.08,58.17,11268.0,58.12,58.23,58.08,58.17,11268.0
2017-05-17 13:10:00,58.22,58.32,58.18,58.32,4762.0,58.22,58.32,58.18,58.32,4762.0
2017-05-17 13:15:00,58.36,58.36,58.29,58.3,5200.0,58.36,58.36,58.29,58.3,5200.0
2017-05-17 13:20:00,58.29,58.35,58.28,58.34,2999.0,58.29,58.35,58.28,58.34,2999.0
2017-05-17 13:25:00,58.31,58.44,58.3,58.36,19767.0,58.31,58.44,58.3,58.36,19767.0
2017-05-17 13:30:00,58.36,58.4,58.24,58.34,4837.0,58.36,58.4,58.24,58.34,4837.0
2017-05-17 13:35:00,58.35,58.36,58.27,58.27,1100.0,58.35,58.36,58.27,58.27,1100.0
2017-05-17 13:40:00,58.33,58.39,58.28,58.35,4526.0,58.33,58.39,58.28,58.35,4526.0
2017-05-17 13:45:00,58.37,58.38,58.28,58.28,5455.0,58.37,58.38,58.28,58.28,5455.0
2017-05-17 13:50:00,58.27,58.27,58.11,58.11,7651.0,58.27,58.27,58.11,58.11,7651.0
2017-05-17 13:55:00,58.1,58.1,58.0,58.0,4651.0,58.1,58.1,58.0,58.0,4651.0
2017-05-17 14:00:00,58.0,58.08,58.0,58.03,6171.0,58.0,58.08,58.0,58.03,6171.0
2017-05-17 14:05:00,58.07,58.12,57.95,57.95,5109.0,58.07,58.12,57.95,57.95,5109.0
2017-05-17 14:10:00,57.99,57.99,57.83,57.85,4495.0,57.99,57.99,57.83,57.85,4495.0
2017-05-17 14:15:00,57.84,57.84,57.79,57.82,4700.0,57.84,57.84,57.79,57.82,4700.0
2017-05-17 14:20:00,57.85,57.85,57.65,57.65,7302.0,57.85,57.85,57.65,57.65,7302.0
2017-05-17 14:25:00,57.71,57.75,57.56,57.61,11337.0,57.71,57.75,57.56,57.61,11337.0
2017-05-17 14:30:00,57.57,57.74,57.57,57.73,6148.0,57.57,57.74,57.57,57.73,6148.0
2017-05-17 14:35:00,57.69,57.72,57.56,57.56,6385.0,57.69,57.72,57.56,57.56,6385.0
2017-05-17 14:40:00,57.59,57.62,57.52,57.55,5152.0,57.59,57.62,57.52,57.55,5152.0
2017-05-17 14:45:00,57.52,57.57,57.44,57.49,10722.0,57.52,57.57,57.44,57.49,10722.0
2017-05-17 14:50:00,57.51,57.64,57.51,57.64,5038.0,57.51,57.64,57.51,57.64,5038.0
2017-05-17 14:55:00,57.63,57.76,57.62,57.75,4109.0,57.63,57.76,57.62,57.75,4109.0
2017-05-17 15:00:00,57.71,57.8,57.71,57.71,8536.0,57.71,57.8,57.71,57.71,8536.0
2017-05-17 15:05:00,57.71,57.73,57.6,57.61,19539.0,57.71,57.73,57.6,57.61,19539.0
2017-05-17 15:10:00,57.62,57.64,57.53,57.59,7008.0,57.62,57.64,57.53,57.59,7008.0
2017-05-17 15:15:00,57.58,57.66,57.57,57.65,5900.0,57.58,57.66,57.57,57.65,5900.0
2017-05-17 15:20:00,57.67,57.74,57.63,57.63,6859.0,57.67,57.74,57.63,57.63,6859.0
2017-05-17 15:25:00,57.65,57.77,57.56,57.62,12626.0,57.65,57.77,57.56,57.62,12626.0
2017-05-17 15:30:00,57.64,57.73,57.63,57.69,11378.0,57.64,57.73,57.63,57.69,11378.0
2017-05-17 15:35:00,57.69,57.76,57.62,57.63,14094.0,57.69,57.76,57.62,57.63,14094.0
2017-05-17 15:40:00,57.63,57.65,57.31,57.36,32157.0,57.63,57.65,57.31,57.36,32157.0
2017-05-17 15:45:00,57.35,57.38,57.14,57.15,39340.0,57.35,57.38,57.14,57.15,39340.0
2017-05-17 15:50:00,57.15,57.22,57.08,57.11,54681.0,57.15,57.22,57.08,57.11,54681.0
2017-05-17 15:55:00,57.12,57.14,57.03,57.12,79947.0,57.12,57.14,57.03,57.12,79947.0
2017-05-18 09:30:00,57.67,57.75,57.11,57.11,11991.0,57.67,57.75,57.11,57.11,11991.0
2017-05-18 09:35:00,57.2,57.47,57.05,57.12,10684.0,57.2,57.47,57.05,57.12,10684.0
2017-05-18 09:40:00,57.36,57.46,57.18,57.34,9700.0,57.36,57.46,57.18,57.34,9700.0
2017-05-18 09:45:00,57.32,57.51,57.2,57.2,11920.0,57.32,57.51,57.2,57.2,11920.0
2017-05-18 09:50:00,57.21,57.26,57.05,57.2,5204.0,57.21,57.26,57.05,57.2,5204.0
2017-05-18 09:55:00,57.2,57.21,57.0,57.0,5500.0,57.2,57.21,57.0,57.0,5500.0
2017-05-18 10:00:00,57.16,57.47,57.0,57.46,5354.0,57.16,57.47,57.0,57.46,5354.0
2017-05-18 10:05:00,57.35,57.75,57.34,57.75,26182.0,57.35,57.75,57.34,57.75,26182.0
2017-05-18 10:10:00,57.71,58.02,57.61,57.97,37698.0,57.71,58.02,57.61,57.97,37698.0
2017-05-18 10:15:00,57.92,58.0,57.63,57.81,14300.0,57.92,58.0,57.63,57.81,14300.0
2017-05-18 10:20:00,57.92,58.04,57.81,58.04,10800.0,57.92,58.04,57.81,58.04,10800.0
2017-05-18 10:25:00,58.02,58.38,57.97,58.27,17202.0,58.02,58.38,57.97,58.27,17202.0
2017-05-18 10:30:00,58.28,58.57,58.19,58.2,20794.0,58.28,58.57,58.19,58.2,20794.0
2017-05-18 10:35:00,58.29,58.6,58.28,58.47,30831.0,58.29,58.6,58.28,58.47,30831.0
2017-05-18 10:40:00,58.43,58.43,58.18,58.18,4564.0,58.43,58.43,58.18,58.18,4564.0
2017-05-18 10:45:00,58.15,58.15,57.93,57.93,3500.0,58.15,58.15,57.93,57.93,3500.0
2017-05-18 10:50:00,57.99,58.02,57.79,57.95,5300.0,57.99,58.02,57.79,57.95,5300.0
2017-05-18 10:55:00,57.95,57.99,57.89,57.93,2625.0,57.95,57.99,57.89,57.93,2625.0
2017-05-18 11:00:00,57.86,58.11,57.86,58.09,16874.0,57.86,58.11,57.86,58.09,16874.0
2017-05-18 11:05:00,58.12,58.12,58.02,58.1,1200.0,58.12,58.12,58.02,58.1,1200.0
2017-05-18 11:10:00,58.04,58.04,57.95,58.02,2310.0,58.04,58.04,57.95,58.02,2310.0
2017-05-18 11:15:00,58.08,58.2,58.07,58.11,3000.0,58.08,58.2,58.07,58.11,3000.0
2017-05-18 11:20:00,58.19,58.33,58.16,58.25,6133.0,58.19,58.33,58.16,58.25,6133.0
2017-05-18 11:25:00,58.28,58.3,58.18,58.18,3900.0,58.28,58.3,58.18,58.18,3900.0
2017-05-18 11:30:00,58.21,58.26,58.18,58.23,3300.0,58.21,58.26,58.18,58.23,3300.0
2017-05-18 11:35:00,58.19,58.22,58.08,58.08,2900.0,58.19,58.22,58.08,58.08,2900.0
2017-05-18 11:40:00,58.0,58.09,57.93,57.94,8135.0,58.0,58.09,57.93,57.94,8135.0
2017-05-18 11:45:00,57.95,58.0,57.93,57.93,2200.0,57.95,58.0,57.93,57.93,2200.0
2017-05-18 11:50:00,58.0,58.04,57.92,57.95,3002.0,58.0,58.04,57.92,57.95,3002.0
2017-05-18 11:55:00,57.91,57.99,57.9,57.98,2700.0,57.91,57.99,57.9,57.98,2700.0
2017-05-18 12:00:00,58.0,58.02,57.81,57.85,6300.0,58.0,58.02,57.81,57.85,6300.0
2017-05-18 12:05:00,57.85,57.87,57.82,57.82,850.0,57.85,57.87,57.82,57.82,850.0
2017-05-18 12:10:00,57.86,58.0,57.82,57.96,4620.0,57.86,58.0,57.82,57.96,4620.0
2017-05-18 12:15:00,57.99,57.99,57.9,57.91,3230.0,57.99,57.99,57.9,57.91,3230.0
2017-05-18 12:20:00,57.94,58.01,57.94,57.96,3600.0,57.94,58.01,57.94,57.96,3600.0
2017-05-18 12:25:00,58.02,58.08,57.92,57.94,6428.0,58.02,58.08,57.92,57.94,6428.0
2017-05-18 12:30:00,57.95,58.01,57.91,57.95,5316.0,57.95,58.01,57.91,57.95,5316.0
2017-05-18 12:35:00,57.86,57.86,57.75,57.76,5700.0,57.86,57.86,57.75,57.76,5700.0
2017-05-18 12:40:00,57.75,57.75,57.6,57.64,3397.0,57.75,57.75,57.6,57.64,3397.0
2017-05-18 12:45:00,57.61,57.64,57.57,57.62,2600.0,57.61,57.64,57.57,57.62,2600.0
2017-05-18 12:50:00,57.58,57.68,57.58,57.65,12300.0,57.58,57.68,57.58,57.65,12300.0
2017-05-18 12:55:00,57.67,57.72,57.63,57.63,1150.0,57.67,57.72,57.63,57.63,1150.0
2017-05-18 13:00:00,57.69,57.7,57.61,57.61,2940.0,57.69,57.7,57.61,57.61,2940.0
2017-05-18 13:05:00,57.6,57.64,57.57,57.61,2500.0,57.6,57.64,57.57,57.61,2500.0
2017-05-18 13:10:00,57.55,57.64,57.55,57.58,1180.0,57.55,57.64,57.55,57.58,1180.0
2017-05-18 13:15:00,57.59,57.68,57.58,57.6,6134.0,57.59,57.68,57.58,57.6,6134.0
2017-05-18 13:20:00,57.57,57.62,57.56,57.59,3000.0,57.57,57.62,57.56,57.59,3000.0
2017-05-18 13:25:00,57.59,57.6,57.54,57.57,3298.0,57.59,57.6,57.54,57.57,3298.0
2017-05-18 13:30:00,57.6,57.63,57.52,57.55,3706.0,57.6,57.63,57.52,57.55,3706.0
2017-05-18 13:35:00,57.57,57.65,57.56,57.63,4751.0,57.57,57.65,57.56,57.63,4751.0
2017-05-18 13:40:00,57.63,57.7,57.62,57.7,900.0,57.63,57.7,57.62,57.7,900.0
2017-05-18 13:45:00,57.71,57.71,57.53,57.53,1700.0,57.71,57.71,57.53,57.53,1700.0
2017-05-18 13:50:00,57.53,57.67,57.53,57.66,3776.0,57.53,57.67,57.53,57.66,3776.0
2017-05-18 13:55:00,57.68,58.0,57.66,57.96,36650.0,57.68,58.0,57.66,57.96,36650.0
2017-05-18 14:00:00,57.95,58.02,57.95,58.0,6000.0,57.95,58.02,57.95,58.0,6000.0
2017-05-18 14:05:00,58.0,58.03,57.91,57.96,10554.0,58.0,58.03,57.91,57.96,10554.0
2017-05-18 14:10:00,57.99,58.02,57.79,57.8,5644.0,57.99,58.02,57.79,57.8,5644.0
2017-05-18 14:15:00,57.81,57.84,57.75,57.82,10909.0,57.81,57.84,57.75,57.82,10909.0
2017-05-18 14:20:00,57.82,57.95,57.77,57.91,5939.0,57.82,57.95,57.77,57.91,5939.0
2017-05-18 14:25:00,57.93,57.99,57.89,57.93,3272.0,57.93,57.99,57.89,57.93,3272.0
2017-05-18 14:30:00,57.96,58.0,57.9,57.9,8171.0,57.96,58.0,57.9,57.9,8171.0
2017-05-18 14:35:00,57.88,57.97,57.88,57.89,3000.0,57.88,57.97,57.88,57.89,3000.0
2017-05-18 14:40:00,57.88,57.88,57.77,57.81,4216.0,57.88,57.88,57.77,57.81,4216.0
2017-05-18 14:45:00,57.81,57.81,57.62,57.72,12300.0,57.81,57.81,57.62,57.72,12300.0
2017-05-18 14:50:00,57.69,57.74,57.56,57.56,2500.0,57.69,57.74,57.56,57.56,2500.0
2017-05-18 14:55:00,57.57,57.65,57.53,57.56,4559.0,57.57,57.65,57.53,57.56,4559.0
2017-05-18 15:00:00,57.56,57.69,57.56,57.6,6400.0,57.56,57.69,57.56,57.6,6400.0
2017-05-18 15:05:00,57.59,57.59,57.49,57.56,11997.0,57.59,57.59,57.49,57.56,11997.0
2017-05-18 15:10:00,57.57,57.59,57.48,57.5,12034.0,57.57,57.59,57.48,57.5,12034.0
2017-05-18 15:15:00,57.5,57.59,57.46,57.55,9300.0,57.5,57.59,57.46,57.55,9300.0
2017-05-18 15:20:00,57.56,57.62,57.53,57.57,4500.0,57.56,57.62,57.53,57.57,4500.0
2017-05-18 15:25:00,57.55,57.56,57.46,57.53,4700.0,57.55,57.56,57.46,57.53,4700.0
2017-05-18 15:30:00,57.55,57.59,57.49,57.49,7980.0,57.55,57.59,57.49,57.49,7980.0
2017-05-18 15:35:00,57.52,57.52,57.37,57.4,23901.0,57.52,57.52,57.37,57.4,23901.0
2017-05-18 15:40:00,57.37,57.4,57.25,57.29,21619.0,57.37,57.4,57.25,57.29,21619.0
2017-05-18 15:45:00,57.3,57.41,57.21,57.3,33986.0,57.3,57.41,57.21,57.3,33986.0
2017-05-18 15:50:00,57.29,57.32,57.2,57.25,34610.0,57.29,57.32,57.2,57.25,34610.0
2017-05-18 15:55:00,57.24,57.24,57.07,57.14,65886.0,57.24,57.24,57.07,57.14,65886.0
2017-05-19 09:30:00,57.26,57.5,57.04,57.04,12813.0,57.26,57.5,57.04,57.04,12813.0
2017-05-19 09:35:00,57.09,57.27,57.05,57.27,2100.0,57.09,57.27,57.05,57.27,2100.0
2017-05-19 09:40:00,57.14,57.87,57.08,57.79,11840.0,57.14,57.87,57.08,57.79,11840.0
2017-05-19 09:45:00,57.83,58.5,57.74,58.5,25015.0,57.83,58.5,57.74,58.5,25015.0
2017-05-19 09:50:00,58.44,58.67,58.4,58.55,19695.0,58.44,58.67,58.4,58.55,19695.0
2017-05-19 09:55:00,58.54,58.54,58.16,58.16,14818.0,58.54,58.54,58.16,58.16,14818.0
2017-05-19 10:00:00,58.2,58.2,57.94,58.01,4209.0,58.2,58.2,57.94,58.01,4209.0
2017-05-19 10:05:00,57.97,58.0,57.92,57.95,3130.0,57.97,58.0,57.92,57.95,3130.0
2017-05-19 10:10:00,58.2,58.29,58.07,58.12,8600.0,58.2,58.29,58.07,58.12,8600.0
2017-05-19 10:15:00,58.16,58.3,58.13,58.28,12764.0,58.16,58.3,58.13,58.28,12764.0
2017-05-19 10:20:00,58.24,58.25,58.01,58.21,9334.0,58.24,58.25,58.01,58.21,9334.0
2017-05-19 10:25:00,58.29,58.62,58.29,58.44,11863.0,58.29,58.62,58.29,58.44,11863.0
2017-05-19 10:30:00,58.52,58.59,58.43,58.47,7901.0,58.52,58.59,58.43,58.47,7901.0
2017-05-19 10:35:00,58.47,58.69,58.47,58.61,12040.0,58.47,58.69,58.47,58.61,12040.0
2017-05-19 10:40:00,58.47,58.48,58.34,58.46,2480.0,58.47,58.48,58.34,58.46,2480.0
2017-05-19 10:45:00,58.48,58.51,58.33,58.38,5250.0,58.48,58.51,58.33,58.38,5250.0
2017-05-19 10:50:00,58.49,58.64,58.45,58.5,10600.0,58.49,58.64,58.45,58.5,10600.0
2017-05-19 10:55:00,58.47,58.48,58.22,58.22,3500.0,58.47,58.48,58.22,58.22,3500.0
2017-05-19 11:00:00,58.31,58.36,58.2,58.27,4905.0,58.31,58.36,58.2,58.27,4905.0
2017-05-19 11:05:00,58.28,58.41,58.25,58.31,4300.0,58.28,58.41,58.25,58.31,4300.0
2017-05-19 11:10:00,58.24,58.26,58.14,58.14,4150.0,58.24,58.26,58.14,58.14,4150.0
2017-05-19 11:15:00,58.13,58.13,57.94,57.94,2400.0,58.13,58.13,57.94,57.94,2400.0
2017-05-19 11:20:00,57.93,58.02,57.86,57.98,5212.0,57.93,58.02,57.86,57.98,5212.0
2017-05-19 11:25:00,58.0,58.01,57.86,57.92,8606.0,58.0,58.01,57.86,57.92,8606.0
2017-05-19 11:30:00,57.93,57.98,57.82,57.94,6537.0,57.93,57.98,57.82,57.94,6537.0
2017-05-19 11:35:00,57.99,57.99,57.94,57.98,1000.0,57.99,57.99,57.94,57.98,1000.0
2017-05-19 11:40:00,57.94,58.01,57.91,58.0,15500.0,57.94,58.01,57.91,58.0,15500.0
2017-05-19 11:45:00,58.03,58.05,57.54,57.74,35219.0,58.03,58.05,57.54,57.74,35219.0
2017-05-19 11:50:00,57.74,58.15,57.72,58.15,8227.0,57.74,58.15,57.72,58.15,8227.0
2017-05-19 11:55:00,58.09,58.12,57.95,57.98,3700.0,58.09,58.12,57.95,57.98,3700.0
2017-05-19 12:00:00,57.99,58.03,57.9,57.9,3197.0,57.99,58.03,57.9,57.9,3197.0
2017-05-19 12:05:00,57.91,57.96,57.87,57.87,2698.0,57.91,57.96,57.87,57.87,2698.0
2017-05-19 12:10:00,57.89,57.99,57.84,57.95,4700.0,57.89,57.99,57.84,57.95,4700.0
2017-05-19 12:15:00,57.93,57.97,57.85,57.96,3300.0,57.93,57.97,57.85,57.96,3300.0
2017-05-19 12:20:00,57.91,57.92,57.75,57.81,7000.0,57.91,57.92,57.75,57.81,7000.0
2017-05-19 12:25:00,57.8,57.8,57.61,57.66,6302.0,57.8,57.8,57.61,57.66,6302.0
2017-05-19 12:30:00,57.6,57.65,57.48,57.57,8630.0,57.6,57.65,57.48,57.57,8630.0
2017-05-19 12:35:00,57.59,57.59,57.51,57.51,593.0,57.59,57.59,57.51,57.51,593.0
2017-05-19 12:40:00,57.62,57.62,57.5,57.56,3167.0,57.62,57.62,57.5,57.56,3167.0
2017-05-19 12:45:00,57.58,57.72,57.56,57.72,2700.0,57.58,57.72,57.56,57.72,2700.0
2017-05-19 12:50:00,57.72,57.72,57.54,57.7,4300.0,57.72,57.72,57.54,57.7,4300.0
2017-05-19 12:55:00,57.68,57.74,57.65,57.7,2975.0,57.68,57.74,57.65,57.7,2975.0
2017-05-19 13:00:00,57.7,57.79,57.68,57.73,2900.0,57.7,57.79,57.68,57.73,2900.0
2017-05-19 13:05:00,57.67,57.8,57.65,57.65,4500.0,57.67,57.8,57.65,57.65,4500.0
2017-05-19 13:10:00,57.73,57.8,57.68,57.72,5502.0,57.73,57.8,57.68,57.72,5502.0
2017-05-19 13:15:00,57.74,57.8,57.71,57.8,3300.0,57.74,57.8,57.71,57.8,3300.0
2017-05-19 13:20:00,57.75,58.25,57.73,58.05,44122.0,57.75,58.25,57.73,58.05,44122.0
2017-05-19 13:25:00,58.12,58.25,58.12,58.22,5003.0,58.12,58.25,58.12,58.22,5003.0
2017-05-19 13:30:00,58.24,58.24,58.04,58.05,8300.0,58.24,58.24,58.04,58.05,8300.0
2017-05-19 13:35:00,58.07,58.22,58.07,58.22,6193.0,58.07,58.22,58.07,58.22,6193.0
2017-05-19 13:40:00,58.13,58.23,58.12,58.22,3900.0,58.13,58.23,58.12,58.22,3900.0
2017-05-19 13:45:00,58.22,58.27,58.17,58.24,7100.0,58.22,58.27,58.17,58.24,7100.0
2017-05-19 13:50:00,58.19,58.19,58.13,58.13,1462.0,58.19,58.19,58.13,58.13,1462.0
2017-05-19 13:55:00,58.16,58.19,58.04,58.18,3551.0,58.16,58.19,58.04,58.18,3551.0
2017-05-19 14:00:00,58.19,58.2,58.1,58.11,4409.0,58.19,58.2,58.1,58.11,4409.0
2017-05-19 14:05:00,58.12,58.17,58.05,58.06,3850.0,58.12,58.17,58.05,58.06,3850.0
2017-05-19 14:10:00,58.07,58.17,58.06,58.13,6600.0,58.07,58.17,58.06,58.13,6600.0
2017-05-19 14:15:00,58.11,58.17,58.05,58.1,5565.0,58.11,58.17,58.05,58.1,5565.0
2017-05-19 14:20:00,58.11,58.12,58.03,58.03,7960.0,58.11,58.12,58.03,58.03,7960.0
2017-05-19 14:25:00,58.01,58.03,57.97,57.97,2700.0,58.01,58.03,57.97,57.97,2700.0
2017-05-19 14:30:00,58.02,58.03,57.95,57.96,10100.0,58.02,58.03,57.95,57.96,10100.0
2017-05-19 14:35:00,57.97,57.97,57.78,57.78,6872.0,57.97,57.97,57.78,57.78,6872.0
2017-05-19 14:40:00,57.79,57.85,57.79,57.85,3300.0,57.79,57.85,57.79,57.85,3300.0
2017-05-19 14:45:00,57.86,57.88,57.8,57.83,3000.0,57.86,57.88,57.8,57.83,3000.0
2017-05-19 14:50:00,57.82,57.83,57.8,57.83,4113.0,57.82,57.83,57.8,57.83,4113.0
2017-05-19 14:55:00,57.91,57.93,57.84,57.93,6100.0,57.91,57.93,57.84,57.93,6100.0
2017-05-19 15:00:00,57.93,57.95,57.84,57.95,7624.0,57.93,57.95,57.84,57.95,7624.0
2017-05-19 15:05:00,57.91,57.93,57.8,57.8,5243.0,57.91,57.93,57.8,57.8,5243.0
2017-05-19 15:10:00,57.78,57.86,57.61,57.77,10500.0,57.78,57.86,57.61,57.77,10500.0
2017-05-19 15:15:00,57.74,57.81,57.71,57.73,6923.0,57.74,57.81,57.71,57.73,6923.0
2017-05-19 15:20:00,57.76,57.81,57.75,57.79,8016.0,57.76,57.81,57.75,57.79,8016.0
2017-05-19 15:25:00,57.8,57.88,57.77,57.77,13821.0,57.8,57.88,57.77,57.77,13821.0
2017-05-19 15:30:00,57.76,57.78,57.72,57.73,6590.0,57.76,57.78,57.72,57.73,6590.0
2017-05-19 15:35:00,57.72,57.86,57.69,57.85,12682.0,57.72,57.86,57.69,57.85,12682.0
2017-05-19 15:40:00,57.87,57.89,57.76,57.76,14829.0,57.87,57.89,57.76,57.76,14829.0
2017-05-19 15:45:00,57.76,57.81,57.73,57.81,11970.0,57.76,57.81,57.73,57.81,11970.0
2017-05-19 15:50:00,57.82,57.94,57.81,57.94,38539.0,57.82,57.94,57.81,57.94,38539.0
2017-05-19 15:55:00,57.92,57.98,57.85,57.88,39251.0,57.92,57.98,57.85,57.88,39251.0
2017-05-22 09:30:00,57.92,58.32,57.77,58.31,13553.0,57.92,58.32,57.77,58.31,13553.0
2017-05-22 09:35:00,58.25,58.27,58.02,58.05,18325.0,58.25,58.27,58.02,58.05,18325.0
2017-05-22 09:40:00,58.12,58.28,58.04,58.19,6500.0,58.12,58.28,58.04,58.19,6500.0
2017-05-22 09:45:00,58.29,58.8,58.25,58.7,32720.0,58.29,58.8,58.25,58.7,32720.0
2017-05-22 09:50:00,58.72,58.74,58.23,58.23,9105.0,58.72,58.74,58.23,58.23,9105.0
2017-05-22 09:55:00,58.25,58.3,58.08,58.08,7634.0,58.25,58.3,58.08,58.08,7634.0
2017-05-22 10:00:00,57.97,58.16,57.93,58.13,5908.0,57.97,58.16,57.93,58.13,5908.0
2017-05-22 10:05:00,58.13,58.18,57.87,57.96,9360.0,58.13,58.18,57.87,57.96,9360.0
2017-05-22 10:10:00,57.92,57.93,57.72,57.86,9836.0,57.92,57.93,57.72,57.86,9836.0
2017-05-22 10:15:00,57.9,57.9,57.79,57.82,4850.0,57.9,57.9,57.79,57.82,4850.0
2017-05-22 10:20:00,57.89,58.03,57.88,57.93,9431.0,57.89,58.03,57.88,57.93,9431.0
2017-05-22 10:25:00,57.98,58.05,57.81,57.83,10150.0,57.98,58.05,57.81,57.83,10150.0
2017-05-22 10:30:00,57.84,57.84,57.55,57.64,9210.0,57.84,57.84,57.55,57.64,9210.0
2017-05-22 10:35:00,57.56,57.71,57.56,57.65,10100.0,57.56,57.71,57.56,57.65,10100.0
2017-05-22 10:40:00,57.62,57.64,57.47,57.6,16520.0,57.62,57.64,57.47,57.6,16520.0
2017-05-22 10:45:00,57.6,57.61,57.42,57.45,7852.0,57.6,57.61,57.42,57.45,7852.0
2017-05-22 10:50:00,57.41,57.54,57.4,57.46,8583.0,57.41,57.54,57.4,57.46,8583.0
2017-05-22 10:55:00,57.42,57.45,57.28,57.45,11834.0,57.42,57.45,57.28,57.45,11834.0
2017-05-22 11:00:00,57.41,57.41,57.27,57.31,11400.0,57.41,57.41,57.27,57.31,11400.0
2017-05-22 11:05:00,57.32,57.38,57.18,57.21,11100.0,57.32,57.38,57.18,57.21,11100.0
2017-05-22 11:10:00,57.26,57.38,57.24,57.35,7881.0,57.26,57.38,57.24,57.35,7881.0
2017-05-22 11:15:00,57.31,57.37,57.23,57.25,12764.0,57.31,57.37,57.23,57.25,12764.0
2017-05-22 11:20:00,57.27,57.33,57.25,57.27,9550.0,57.27,57.33,57.25,57.27,9550.0
2017-05-22 11:25:00,57.28,57.29,57.16,57.26,10564.0,57.28,57.29,57.16,57.26,10564.0
2017-05-22 11:30:00,57.29,57.29,57.15,57.18,8156.0,57.29,57.29,57.15,57.18,8156.0
2017-05-22 11:35:00,57.19,57.24,57.16,57.21,12486.0,57.19,57.24,57.16,57.21,12486.0
2017-05-22 11:40:00,57.27,57.29,57.16,57.16,4800.0,57.27,57.29,57.16,57.16,4800.0
2017-05-22 11:45:00,57.15,57.25,57.1,57.1,10400.0,57.15,57.25,57.1,57.1,10400.0
2017-05-22 11:50:00,57.05,57.18,57.04,57.18,7428.0,57.05,57.18,57.04,57.18,7428.0
2017-05-22 11:55:00,57.15,57.19,57.09,57.19,8700.0,57.15,57.19,57.09,57.19,8700.0
2017-05-22 12:00:00,57.2,57.23,57.12,57.21,8355.0,57.2,57.23,57.12,57.21,8355.0
2017-05-22 12:05:00,57.19,57.36,57.18,57.36,8500.0,57.19,57.36,57.18,57.36,8500.0
2017-05-22 12:10:00,57.33,57.47,57.3,57.42,4700.0,57.33,57.47,57.3,57.42,4700.0
2017-05-22 12:15:00,57.42,57.46,57.3,57.3,5100.0,57.42,57.46,57.3,57.3,5100.0
2017-05-22 12:20:00,57.31,57.47,57.31,57.4,4600.0,57.31,57.47,57.31,57.4,4600.0
2017-05-22 12:25:00,57.35,57.37,57.32,57.33,4600.0,57.35,57.37,57.32,57.33,4600.0
2017-05-22 12:30:00,57.33,57.34,57.28,57.32,5200.0,57.33,57.34,57.28,57.32,5200.0
2017-05-22 12:35:00,57.3,57.3,57.15,57.26,5527.0,57.3,57.3,57.15,57.26,5527.0
2017-05-22 12:40:00,57.25,57.33,57.22,57.33,6000.0,57.25,57.33,57.22,57.33,6000.0
2017-05-22 12:45:00,57.35,57.39,57.33,57.34,4800.0,57.35,57.39,57.33,57.34,4800.0
2017-05-22 12:50:00,57.32,57.32,57.19,57.2,6300.0,57.32,57.32,57.19,57.2,6300.0
2017-05-22 12:55:00,57.21,57.37,57.21,57.36,5910.0,57.21,57.37,57.21,57.36,5910.0
2017-05-22 13:00:00,57.35,57.35,57.23,57.33,3500.0,57.35,57.35,57.23,57.33,3500.0
2017-05-22 13:05:00,57.35,57.38,57.31,57.35,5200.0,57.35,57.38,57.31,57.35,5200.0
2017-05-22 13:10:00,57.32,57.49,57.32,57.42,3909.0,57.32,57.49,57.32,57.42,3909.0
2017-05-22 13:15:00,57.48,57.48,57.4,57.41,4000.0,57.48,57.48,57.4,57.41,4000.0
2017-05-22 13:20:00,57.42,57.55,57.41,57.46,3100.0,57.42,57.55,57.41,57.46,3100.0
2017-05-22 13:25:00,57.47,57.49,57.44,57.49,4328.0,57.47,57.49,57.44,57.49,4328.0
2017-05-22 13:30:00,57.46,57.49,57.39,57.46,6450.0,57.46,57.49,57.39,57.46,6450.0
2017-05-22 13:35:00,57.43,57.47,57.43,57.47,1100.0,57.43,57.47,57.43,57.47,1100.0
2017-05-22 13:40:00,57.48,57.63,57.44,57.63,7858.0,57.48,57.63,57.44,57.63,7858.0
2017-05-22 13:45:00,57.63,57.66,57.58,57.6,4998.0,57.63,57.66,57.58,57.6,4998.0
2017-05-22 13:50:00,57.63,57.74,57.63,57.72,2900.0,57.63,57.74,57.63,57.72,2900.0
2017-05-22 13:55:00,57.7,57.7,57.59,57.62,7125.0,57.7,57.7,57.59,57.62,7125.0
2017-05-22 14:00:00,57.59,57.65,57.53,57.53,7017.0,57.59,57.65,57.53,57.53,7017.0
2017-05-22 14:05:00,57.53,57.61,57.53,57.57,3150.0,57.53,57.61,57.53,57.57,3150.0
2017-05-22 14:10:00,57.61,57.64,57.56,57.64,8071.0,57.61,57.64,57.56,57.64,8071.0
2017-05-22 14:15:00,57.6,57.61,57.53,57.53,6900.0,57.6,57.61,57.53,57.53,6900.0
2017-05-22 14:20:00,57.54,57.64,57.5,57.53,7600.0,57.54,57.64,57.5,57.53,7600.0
2017-05-22 14:25:00,57.56,57.57,57.5,57.5,4700.0,57.56,57.57,57.5,57.5,4700.0
2017-05-22 14:30:00,57.48,57.49,57.42,57.48,5699.0,57.48,57.49,57.42,57.48,5699.0
2017-05-22 14:35:00,57.44,57.51,57.39,57.51,7200.0,57.44,57.51,57.39,57.51,7200.0
2017-05-22 14:40:00,57.51,57.54,57.46,57.48,5878.0,57.51,57.54,57.46,57.48,5878.0
2017-05-22 14:45:00,57.51,57.54,57.47,57.51,6774.0,57.51,57.54,57.47,57.51,6774.0
2017-05-22 14:50:00,57.52,57.56,57.5,57.54,3091.0,57.52,57.56,57.5,57.54,3091.0
2017-05-22 14:55:00,57.55,57.84,57.55,57.63,15401.0,57.55,57.84,57.55,57.63,15401.0
2017-05-22 15:00:00,57.64,57.67,57.59,57.65,5100.0,57.64,57.67,57.59,57.65,5100.0
2017-05-22 15:05:00,57.61,57.86,57.61,57.86,23700.0,57.61,57.86,57.61,57.86,23700.0
2017-05-22 15:10:00,57.85,57.92,57.78,57.9,3900.0,57.85,57.92,57.78,57.9,3900.0
2017-05-22 15:15:00,57.88,57.9,57.71,57.75,9299.0,57.88,57.9,57.71,57.75,9299.0
2017-05-22 15:20:00,57.72,57.76,57.65,57.7,6917.0,57.72,57.76,57.65,57.7,6917.0
2017-05-22 15:25:00,57.74,57.74,57.65,57.69,11797.0,57.74,57.74,57.65,57.69,11797.0
2017-05-22 15:30:00,57.71,57.8,57.7,57.75,11009.0,57.71,57.8,57.7,57.75,11009.0
2017-05-22 15:35:00,57.78,57.86,57.76,57.81,11976.0,57.78,57.86,57.76,57.81,11976.0
2017-05-22 15:40:00,57.84,57.9,57.82,57.9,15377.0,57.84,57.9,57.82,57.9,15377.0
2017-05-22 15:45:00,57.91,57.94,57.8,57.87,22194.0,57.91,57.94,57.8,57.87,22194.0
2017-05-22 15:50:00,57.9,57.94,57.85,57.89,25545.0,57.9,57.94,57.85,57.89,25545.0
2017-05-22 15:55:00,57.89,57.89,57.68,57.79,64243.0,57.89,57.89,57.68,57.79,64243.0
2017-05-23 09:30:00,57.82,57.82,57.0,57.0,6534.0,57.82,57.82,57.0,57.0,6534.0
2017-05-23 09:35:00,57.1,57.2,56.91,57.2,10714.0,57.1,57.2,56.91,57.2,10714.0
2017-05-23 09:40:00,57.25,57.89,57.24,57.89,15603.0,57.25,57.89,57.24,57.89,15603.0
2017-05-23 09:45:00,57.96,58.11,57.69,57.84,15250.0,57.96,58.11,57.69,57.84,15250.0
2017-05-23 09:50:00,57.94,58.09,57.9,58.04,10778.0,57.94,58.09,57.9,58.04,10778.0
2017-05-23 09:55:00,58.05,58.76,57.99,58.75,18927.0,58.05,58.76,57.99,58.75,18927.0
2017-05-23 10:00:00,58.63,58.63,58.11,58.22,11077.0,58.63,58.63,58.11,58.22,11077.0
2017-05-23 10:05:00,58.22,58.45,58.21,58.39,9263.0,58.22,58.45,58.21,58.39,9263.0
2017-05-23 10:10:00,58.44,58.88,58.37,58.83,31033.0,58.44,58.88,58.37,58.83,31033.0
2017-05-23 10:15:00,58.8,58.86,58.59,58.64,18458.0,58.8,58.86,58.59,58.64,18458.0
2017-05-23 10:20:00,58.61,59.12,58.54,59.07,21932.0,58.61,59.12,58.54,59.07,21932.0
2017-05-23 10:25:00,59.11,59.62,59.08,59.34,27390.0,59.11,59.62,59.08,59.34,27390.0
2017-05-23 10:30:00,59.24,59.38,59.1,59.34,15552.0,59.24,59.38,59.1,59.34,15552.0
2017-05-23 10:35:00,59.27,59.71,59.24,59.7,23796.0,59.27,59.71,59.24,59.7,23796.0
2017-05-23 10:40:00,59.64,59.67,59.3,59.3,17878.0,59.64,59.67,59.3,59.3,17878.0
2017-05-23 10:45:00,59.35,59.41,59.22,59.23,10710.0,59.35,59.41,59.22,59.23,10710.0
2017-05-23 10:50:00,59.18,59.2,59.06,59.19,4600.0,59.18,59.2,59.06,59.19,4600.0
2017-05-23 10:55:00,59.09,59.13,58.93,58.95,4652.0,59.09,59.13,58.93,58.95,4652.0
2017-05-23 11:00:00,58.95,59.18,58.92,59.15,11708.0,58.95,59.18,58.92,59.15,11708.0
2017-05-23 11:05:00,59.12,59.17,58.96,59.04,8629.0,59.12,59.17,58.96,59.04,8629.0
2017-05-23 11:10:00,59.03,59.07,58.84,58.85,14251.0,59.03,59.07,58.84,58.85,14251.0
2017-05-23 11:15:00,58.85,58.85,58.76,58.76,8109.0,58.85,58.85,58.76,58.76,8109.0
2017-05-23 11:20:00,58.75,58.87,58.75,58.85,5000.0,58.75,58.87,58.75,58.85,5000.0
2017-05-23 11:25:00,58.86,59.05,58.83,59.02,11498.0,58.86,59.05,58.83,59.02,11498.0
2017-05-23 11:30:00,59.06,59.09,58.84,58.87,4637.0,59.06,59.09,58.84,58.87,4637.0
2017-05-23 11:35:00,58.78,58.87,58.78,58.87,300.0,58.78,58.87,58.78,58.87,300.0
2017-05-23 11:40:00,58.81,58.9,58.71,58.71,11270.0,58.81,58.9,58.71,58.71,11270.0
2017-05-23 11:45:00,58.76,59.02,58.73,58.93,10837.0,58.76,59.02,58.73,58.93,10837.0
2017-05-23 11:50:00,58.86,58.99,58.83,58.98,7054.0,58.86,58.99,58.83,58.98,7054.0
2017-05-23 11:55:00,58.98,59.04,58.77,58.94,4410.0,58.98,59.04,58.77,58.94,4410.0
2017-05-23 12:00:00,58.95,59.2,58.94,59.11,5200.0,58.95,59.2,58.94,59.11,5200.0
2017-05-23 12:05:00,59.1,59.21,59.07,59.07,8901.0,59.1,59.21,59.07,59.07,8901.0
2017-05-23 12:10:00,59.13,59.16,59.01,59.08,6100.0,59.13,59.16,59.01,59.08,6100.0
2017-05-23 12:15:00,59.09,59.09,58.97,58.97,4300.0,59.09,59.09,58.97,58.97,4300.0
2017-05-23 12:20:00,59.02,59.07,58.97,59.06,6600.0,59.02,59.07,58.97,59.06,6600.0
2017-05-23 12:25:00,59.05,59.05,58.91,58.99,2250.0,59.05,59.05,58.91,58.99,2250.0
2017-05-23 12:30:00,58.95,59.04,58.82,58.82,6600.0,58.95,59.04,58.82,58.82,6600.0
2017-05-23 12:35:00,58.88,58.97,58.88,58.88,4226.0,58.88,58.97,58.88,58.88,4226.0
2017-05-23 12:40:00,58.91,59.04,58.91,59.01,4300.0,58.91,59.04,58.91,59.01,4300.0
2017-05-23 12:45:00,58.94,59.05,58.91,58.98,3918.0,58.94,59.05,58.91,58.98,3918.0
2017-05-23 12:50:00,59.03,59.07,58.92,58.93,8715.0,59.03,59.07,58.92,58.93,8715.0
2017-05-23 12:55:00,58.9,58.92,58.55,58.55,8132.0,58.9,58.92,58.55,58.55,8132.0
2017-05-23 13:00:00,58.5,58.62,58.42,58.62,6625.0,58.5,58.62,58.42,58.62,6625.0
2017-05-23 13:05:00,58.55,58.67,58.53,58.67,3200.0,58.55,58.67,58.53,58.67,3200.0
2017-05-23 13:10:00,58.62,58.62,58.52,58.61,5679.0,58.62,58.62,58.52,58.61,5679.0
2017-05-23 13:15:00,58.62,58.64,58.42,58.42,6000.0,58.62,58.64,58.42,58.42,6000.0
2017-05-23 13:20:00,58.5,58.54,58.45,58.45,3700.0,58.5,58.54,58.45,58.45,3700.0
2017-05-23 13:25:00,58.44,58.62,58.43,58.62,5200.0,58.44,58.62,58.43,58.62,5200.0
2017-05-23 13:30:00,58.62,58.72,58.57,58.6,8500.0,58.62,58.72,58.57,58.6,8500.0
2017-05-23 13:35:00,58.57,58.58,58.51,58.51,400.0,58.57,58.58,58.51,58.51,400.0
2017-05-23 13:40:00,58.52,58.54,58.43,58.54,7859.0,58.52,58.54,58.43,58.54,7859.0
2017-05-23 13:45:00,58.53,58.53,58.43,58.49,5799.0,58.53,58.53,58.43,58.49,5799.0
2017-05-23 13:50:00,58.48,58.48,58.34,58.42,7745.0,58.48,58.48,58.34,58.42,7745.0
2017-05-23 13:55:00,58.36,58.37,58.16,58.16,12034.0,58.36,58.37,58.16,58.16,12034.0
2017-05-23 14:00:00,58.18,58.33,58.18,58.3,8696.0,58.18,58.33,58.18,58.3,8696.0
2017-05-23 14:05:00,58.29,58.41,58.2,58.37,7600.0,58.29,58.41,58.2,58.37,7600.0
2017-05-23 14:10:00,58.35,58.35,58.15,58.15,11309.0,58.35,58.35,58.15,58.15,11309.0
2017-05-23 14:15:00,58.15,58.25,58.1,58.13,8028.0,58.15,58.25,58.1,58.13,8028.0
2017-05-23 14:20:00,58.14,58.27,58.14,58.27,9600.0,58.14,58.27,58.14,58.27,9600.0
2017-05-23 14:25:00,58.24,58.28,58.12,58.17,6600.0,58.24,58.28,58.12,58.17,6600.0
2017-05-23 14:30:00,58.14,58.21,58.1,58.15,5950.0,58.14,58.21,58.1,58.15,5950.0
2017-05-23 14:35:00,58.15,58.17,58.11,58.17,5254.0,58.15,58.17,58.11,58.17,5254.0
2017-05-23 14:40:00,58.17,58.28,58.17,58.27,7600.0,58.17,58.28,58.17,58.27,7600.0
2017-05-23 14:45:00,58.26,58.32,58.2,58.3,9395.0,58.26,58.32,58.2,58.3,9395.0
2017-05-23 14:50:00,58.28,58.31,58.21,58.21,5985.0,58.28,58.31,58.21,58.21,5985.0
2017-05-23 14:55:00,58.2,58.29,58.2,58.21,6078.0,58.2,58.29,58.2,58.21,6078.0
2017-05-23 15:00:00,58.19,58.2,58.13,58.19,9041.0,58.19,58.2,58.13,58.19,9041.0
2017-05-23 15:05:00,58.14,58.35,58.13,58.26,9350.0,58.14,58.35,58.13,58.26,9350.0
2017-05-23 15:10:00,58.25,58.38,58.24,58.38,8601.0,58.25,58.38,58.24,58.38,8601.0
2017-05-23 15:15:00,58.31,58.4,58.27,58.27,5800.0,58.31,58.4,58.27,58.27,5800.0
2017-05-23 15:20:00,58.29,58.35,58.25,58.29,6400.0,58.29,58.35,58.25,58.29,6400.0
2017-05-23 15:25:00,58.26,58.34,58.26,58.29,10654.0,58.26,58.34,58.26,58.29,10654.0
2017-05-23 15:30:00,58.25,58.25,58.15,58.19,7900.0,58.25,58.25,58.15,58.19,7900.0
2017-05-23 15:35:00,58.16,58.3,58.16,58.27,18313.0,58.16,58.3,58.16,58.27,18313.0
2017-05-23 15:40:00,58.25,58.44,58.2,58.44,16999.0,58.25,58.44,58.2,58.44,16999.0
2017-05-23 15:45:00,58.42,58.43,58.28,58.42,21546.0,58.42,58.43,58.28,58.42,21546.0
2017-05-23 15:50:00,58.4,58.48,58.37,58.48,21915.0,58.4,58.48,58.37,58.48,21915.0
2017-05-23 15:55:00,58.46,58.53,58.4,58.49,54484.0,58.46,58.53,58.4,58.49,54484.0
2017-05-24 09:30:00,57.91,58.25,57.57,58.0,16839.0,57.91,58.25,57.57,58.0,16839.0
2017-05-24 09:35:00,57.9,58.22,57.9,57.95,3908.0,57.9,58.22,57.9,57.95,3908.0
2017-05-24 09:40:00,57.97,58.02,57.97,57.99,1000.0,57.97,58.02,57.97,57.99,1000.0
2017-05-24 09:45:00,58.0,58.33,57.84,58.33,7324.0,58.0,58.33,57.84,58.33,7324.0
2017-05-24 09:50:00,58.25,58.35,58.07,58.1,3060.0,58.25,58.35,58.07,58.1,3060.0
2017-05-24 09:55:00,58.1,58.17,57.77,57.93,4823.0,58.1,58.17,57.77,57.93,4823.0
2017-05-24 10:00:00,57.92,57.95,57.72,57.78,4270.0,57.92,57.95,57.72,57.78,4270.0
2017-05-24 10:05:00,57.78,57.78,57.54,57.73,4675.0,57.78,57.78,57.54,57.73,4675.0
2017-05-24 10:10:00,57.71,57.85,57.68,57.85,8400.0,57.71,57.85,57.68,57.85,8400.0
2017-05-24 10:15:00,57.88,57.89,57.62,57.62,2800.0,57.88,57.89,57.62,57.62,2800.0
2017-05-24 10:20:00,57.74,57.76,57.61,57.63,5221.0,57.74,57.76,57.61,57.63,5221.0
2017-05-24 10:25:00,57.75,58.19,57.74,57.99,11724.0,57.75,58.19,57.74,57.99,11724.0
2017-05-24 10:30:00,58.07,58.1,57.73,57.73,7075.0,58.07,58.1,57.73,57.73,7075.0
2017-05-24 10:35:00,57.71,57.96,57.67,57.88,9450.0,57.71,57.96,57.67,57.88,9450.0
2017-05-24 10:40:00,57.85,57.87,57.74,57.74,3000.0,57.85,57.87,57.74,57.74,3000.0
2017-05-24 10:45:00,57.74,57.9,57.74,57.87,4624.0,57.74,57.9,57.74,57.87,4624.0
2017-05-24 10:50:00,57.86,57.91,57.69,57.69,2000.0,57.86,57.91,57.69,57.69,2000.0
2017-05-24 10:55:00,57.69,57.92,57.67,57.83,5300.0,57.69,57.92,57.67,57.83,5300.0
2017-05-24 11:00:00,57.88,57.93,57.72,57.73,7382.0,57.88,57.93,57.72,57.73,7382.0
2017-05-24 11:05:00,57.78,57.94,57.78,57.9,5140.0,57.78,57.94,57.78,57.9,5140.0
2017-05-24 11:10:00,57.97,58.11,57.88,57.91,10532.0,57.97,58.11,57.88,57.91,10532.0
2017-05-24 11:15:00,57.99,57.99,57.83,57.83,1045.0,57.99,57.99,57.83,57.83,1045.0
2017-05-24 11:20:00,57.88,58.09,57.83,58.05,5215.0,57.88,58.09,57.83,58.05,5215.0
2017-05-24 11:25:00,58.12,58.12,57.94,57.94,2087.0,58.12,58.12,57.94,57.94,2087.0
2017-05-24 11:30:00,57.85,57.95,57.85,57.95,3500.0,57.85,57.95,57.85,57.95,3500.0
2017-05-24 11:35:00,57.97,58.03,57.92,58.01,2800.0,57.97,58.03,57.92,58.01,2800.0
2017-05-24 11:40:00,58.02,58.05,57.85,57.88,6146.0,58.02,58.05,57.85,57.88,6146.0
2017-05-24 11:45:00,57.82,57.84,57.68,57.79,3750.0,57.82,57.84,57.68,57.79,3750.0
2017-05-24 11:50:00,57.74,57.84,57.58,57.84,6795.0,57.74,57.84,57.58,57.84,6795.0
2017-05-24 11:55:00,57.86,57.86,57.64,57.71,5800.0,57.86,57.86,57.64,57.71,5800.0
2017-05-24 12:00:00,57.66,57.77,57.55,57.55,7050.0,57.66,57.77,57.55,57.55,7050.0
2017-05-24 12:05:00,57.6,57.65,57.38,57.39,8200.0,57.6,57.65,57.38,57.39,8200.0
2017-05-24 12:10:00,57.34,57.47,57.18,57.23,11181.0,57.34,57.47,57.18,57.23,11181.0
2017-05-24 12:15:00,57.26,57.28,57.07,57.19,10064.0,57.26,57.28,57.07,57.19,10064.0
2017-05-24 12:20:00,57.25,57.47,57.2,57.35,13500.0,57.25,57.47,57.2,57.35,13500.0
2017-05-24 12:25:00,57.34,57.38,57.21,57.35,17135.0,57.34,57.38,57.21,57.35,17135.0
2017-05-24 12:30:00,57.39,57.51,57.38,57.42,2400.0,57.39,57.51,57.38,57.42,2400.0
2017-05-24 12:35:00,57.36,57.52,57.25,57.46,17758.0,57.36,57.52,57.25,57.46,17758.0
2017-05-24 12:40:00,57.44,57.46,57.29,57.35,4100.0,57.44,57.46,57.29,57.35,4100.0
2017-05-24 12:45:00,57.33,57.37,57.33,57.34,1500.0,57.33,57.37,57.33,57.34,1500.0
2017-05-24 12:50:00,57.31,57.49,57.3,57.37,8607.0,57.31,57.49,57.3,57.37,8607.0
2017-05-24 12:55:00,57.4,57.43,57.31,57.34,7200.0,57.4,57.43,57.31,57.34,7200.0
2017-05-24 13:00:00,57.34,57.38,57.21,57.28,30217.0,57.34,57.38,57.21,57.28,30217.0
2017-05-24 13:05:00,57.32,57.36,57.18,57.18,7725.0,57.32,57.36,57.18,57.18,7725.0
2017-05-24 13:10:00,57.22,57.23,57.02,57.09,6849.0,57.22,57.23,57.02,57.09,6849.0
2017-05-24 13:15:00,57.05,57.2,57.05,57.16,5779.0,57.05,57.2,57.05,57.16,5779.0
2017-05-24 13:20:00,57.15,57.16,57.08,57.1,2250.0,57.15,57.16,57.08,57.1,2250.0
2017-05-24 13:25:00,57.1,57.14,57.06,57.14,4735.0,57.1,57.14,57.06,57.14,4735.0
2017-05-24 13:30:00,57.14,57.22,57.07,57.09,10375.0,57.14,57.22,57.07,57.09,10375.0
2017-05-24 13:35:00,57.1,57.24,57.1,57.18,2800.0,57.1,57.24,57.1,57.18,2800.0
2017-05-24 13:40:00,57.21,57.21,57.15,57.2,2701.0,57.21,57.21,57.15,57.2,2701.0
2017-05-24 13:45:00,57.16,57.23,57.1,57.15,4531.0,57.16,57.23,57.1,57.15,4531.0
2017-05-24 13:50:00,57.15,57.25,57.14,57.23,3700.0,57.15,57.25,57.14,57.23,3700.0
2017-05-24 13:55:00,57.15,57.26,57.15,57.26,2500.0,57.15,57.26,57.15,57.26,2500.0
2017-05-24 14:00:00,57.2,57.23,57.06,57.11,3300.0,57.2,57.23,57.06,57.11,3300.0
2017-05-24 14:05:00,57.1,57.13,57.06,57.12,4400.0,57.1,57.13,57.06,57.12,4400.0
2017-05-24 14:10:00,57.15,57.18,57.02,57.08,12821.0,57.15,57.18,57.02,57.08,12821.0
2017-05-24 14:15:00,57.08,57.11,57.01,57.01,7075.0,57.08,57.11,57.01,57.01,7075.0
2017-05-24 14:20:00,57.02,57.09,56.98,57.02,11594.0,57.02,57.09,56.98,57.02,11594.0
2017-05-24 14:25:00,57.01,57.01,56.88,56.89,7522.0,57.01,57.01,56.88,56.89,7522.0
2017-05-24 14:30:00,56.87,56.93,56.81,56.91,8358.0,56.87,56.93,56.81,56.91,8358.0
2017-05-24 14:35:00,56.91,57.04,56.9,56.95,3918.0,56.91,57.04,56.9,56.95,3918.0
2017-05-24 14:40:00,56.92,56.93,56.82,56.87,10539.0,56.92,56.93,56.82,56.87,10539.0
2017-05-24 14:45:00,56.84,56.92,56.82,56.82,4508.0,56.84,56.92,56.82,56.82,4508.0
2017-05-24 14:50:00,56.83,56.89,56.81,56.87,7969.0,56.83,56.89,56.81,56.87,7969.0
2017-05-24 14:55:00,56.86,56.87,56.69,56.85,25803.0,56.86,56.87,56.69,56.85,25803.0
2017-05-24 15:00:00,56.87,56.89,56.78,56.84,8498.0,56.87,56.89,56.78,56.84,8498.0
2017-05-24 15:05:00,56.84,56.87,56.75,56.75,16165.0,56.84,56.87,56.75,56.75,16165.0
2017-05-24 15:10:00,56.77,56.8,56.66,56.66,13335.0,56.77,56.8,56.66,56.66,13335.0
2017-05-24 15:15:00,56.65,56.71,56.6,56.6,14322.0,56.65,56.71,56.6,56.6,14322.0
2017-05-24 15:20:00,56.59,56.63,56.53,56.62,23342.0,56.59,56.63,56.53,56.62,23342.0
2017-05-24 15:25:00,56.62,56.79,56.57,56.79,15349.0,56.62,56.79,56.57,56.79,15349.0
2017-05-24 15:30:00,56.76,56.8,56.71,56.74,13460.0,56.76,56.8,56.71,56.74,13460.0
2017-05-24 15:35:00,56.73,56.75,56.67,56.7,10974.0,56.73,56.75,56.67,56.7,10974.0
2017-05-24 15:40:00,56.7,56.74,56.67,56.74,22216.0,56.7,56.74,56.67,56.74,22216.0
2017-05-24 15:45:00,56.72,56.74,56.5,56.52,30390.0,56.72,56.74,56.5,56.52,30390.0
2017-05-24 15:50:00,56.55,56.55,56.44,56.54,34178.0,56.55,56.55,56.44,56.54,34178.0
2017-05-24 15:55:00,56.53,56.6,56.5,56.54,43100.0,56.53,56.6,56.5,56.54,43100.0
2017-05-25 09:30:00,57.8,58.19,57.58,57.78,22151.0,57.8,58.19,57.58,57.78,22151.0
2017-05-25 09:35:00,57.83,57.96,57.5,57.86,11100.0,57.83,57.96,57.5,57.86,11100.0
2017-05-25 09:40:00,57.81,57.81,57.36,57.38,11945.0,57.81,57.81,57.36,57.38,11945.0
2017-05-25 09:45:00,57.4,57.63,57.04,57.11,16683.0,57.4,57.63,57.04,57.11,16683.0
2017-05-25 09:50:00,57.19,57.71,57.15,57.55,11764.0,57.19,57.71,57.15,57.55,11764.0
2017-05-25 09:55:00,57.52,57.78,57.51,57.54,9446.0,57.52,57.78,57.51,57.54,9446.0
2017-05-25 10:00:00,57.49,57.59,57.44,57.45,9896.0,57.49,57.59,57.44,57.45,9896.0
2017-05-25 10:05:00,57.43,57.68,57.4,57.64,5700.0,57.43,57.68,57.4,57.64,5700.0
2017-05-25 10:10:00,57.68,57.77,57.57,57.71,11604.0,57.68,57.77,57.57,57.71,11604.0
2017-05-25 10:15:00,57.7,57.71,57.54,57.54,5720.0,57.7,57.71,57.54,57.54,5720.0
2017-05-25 10:20:00,57.54,57.54,57.4,57.4,8692.0,57.54,57.54,57.4,57.4,8692.0
2017-05-25 10:25:00,57.44,57.6,57.41,57.41,8000.0,57.44,57.6,57.41,57.41,8000.0
2017-05-25 10:30:00,57.49,57.49,57.37,57.37,2410.0,57.49,57.49,57.37,57.37,2410.0
2017-05-25 10:35:00,57.36,57.41,57.24,57.39,5543.0,57.36,57.41,57.24,57.39,5543.0
2017-05-25 10:40:00,57.46,57.47,57.26,57.32,4050.0,57.46,57.47,57.26,57.32,4050.0
2017-05-25 10:45:00,57.33,57.56,57.33,57.4,6739.0,57.33,57.56,57.33,57.4,6739.0
2017-05-25 10:50:00,57.38,57.54,57.3,57.36,15919.0,57.38,57.54,57.3,57.36,15919.0
2017-05-25 10:55:00,57.36,57.38,57.25,57.25,4525.0,57.36,57.38,57.25,57.25,4525.0
2017-05-25 11:00:00,57.24,57.41,57.19,57.41,8600.0,57.24,57.41,57.19,57.41,8600.0
2017-05-25 11:05:00,57.44,57.52,57.44,57.48,6100.0,57.44,57.52,57.44,57.48,6100.0
2017-05-25 11:10:00,57.46,57.46,57.26,57.26,7339.0,57.46,57.46,57.26,57.26,7339.0
2017-05-25 11:15:00,57.28,57.38,57.27,57.38,9044.0,57.28,57.38,57.27,57.38,9044.0
2017-05-25 11:20:00,57.37,57.6,57.37,57.6,4400.0,57.37,57.6,57.37,57.6,4400.0
2017-05-25 11:25:00,57.56,57.58,57.32,57.32,9410.0,57.56,57.58,57.32,57.32,9410.0
2017-05-25 11:30:00,57.41,57.45,57.34,57.34,3000.0,57.41,57.45,57.34,57.34,3000.0
2017-05-25 11:35:00,57.25,57.29,57.11,57.12,3500.0,57.25,57.29,57.11,57.12,3500.0
2017-05-25 11:40:00,57.11,57.13,56.95,56.96,4800.0,57.11,57.13,56.95,56.96,4800.0
2017-05-25 11:45:00,56.91,56.95,56.9,56.92,1200.0,56.91,56.95,56.9,56.92,1200.0
2017-05-25 11:50:00,56.96,57.04,56.94,56.98,7099.0,56.96,57.04,56.94,56.98,7099.0
2017-05-25 11:55:00,56.95,56.95,56.88,56.88,1300.0,56.95,56.95,56.88,56.88,1300.0
2017-05-25 12:00:00,56.84,56.87,56.63,56.63,4400.0,56.84,56.87,56.63,56.63,4400.0
2017-05-25 12:05:00,56.71,56.71,56.62,56.7,2300.0,56.71,56.71,56.62,56.7,2300.0
2017-05-25 12:10:00,56.69,56.96,56.49,56.96,23747.0,56.69,56.96,56.49,56.96,23747.0
2017-05-25 12:15:00,56.96,56.99,56.88,56.92,4703.0,56.96,56.99,56.88,56.92,4703.0
2017-05-25 12:20:00,56.92,56.92,56.83,56.85,5359.0,56.92,56.92,56.83,56.85,5359.0
2017-05-25 12:25:00,56.85,56.85,56.75,56.75,3500.0,56.85,56.85,56.75,56.75,3500.0
2017-05-25 12:30:00,56.75,56.93,56.74,56.93,2200.0,56.75,56.93,56.74,56.93,2200.0
2017-05-25 12:35:00,56.93,57.0,56.91,56.99,4786.0,56.93,57.0,56.91,56.99,4786.0
2017-05-25 12:40:00,56.97,57.05,56.97,57.05,2900.0,56.97,57.05,56.97,57.05,2900.0
2017-05-25 12:45:00,57.05,57.06,56.93,57.06,6764.0,57.05,57.06,56.93,57.06,6764.0
2017-05-25 12:50:00,57.06,57.12,57.01,57.02,3200.0,57.06,57.12,57.01,57.02,3200.0
2017-05-25 12:55:00,57.0,57.12,56.97,57.09,7350.0,57.0,57.12,56.97,57.09,7350.0
2017-05-25 13:00:00,57.09,57.13,57.07,57.07,5280.0,57.09,57.13,57.07,57.07,5280.0
2017-05-25 13:05:00,57.11,57.32,57.1,57.28,4200.0,57.11,57.32,57.1,57.28,4200.0
2017-05-25 13:10:00,57.23,57.28,57.16,57.16,3000.0,57.23,57.28,57.16,57.16,3000.0
2017-05-25 13:15:00,57.16,57.25,57.15,57.2,4428.0,57.16,57.25,57.15,57.2,4428.0
2017-05-25 13:20:00,57.25,57.28,57.17,57.17,6900.0,57.25,57.28,57.17,57.17,6900.0
2017-05-25 13:25:00,57.17,57.23,57.14,57.17,2200.0,57.17,57.23,57.14,57.17,2200.0
2017-05-25 13:30:00,57.22,57.26,57.16,57.2,3700.0,57.22,57.26,57.16,57.2,3700.0
2017-05-25 13:35:00,57.24,57.3,57.21,57.22,5600.0,57.24,57.3,57.21,57.22,5600.0
2017-05-25 13:40:00,57.23,57.38,57.16,57.31,20036.0,57.23,57.38,57.16,57.31,20036.0
2017-05-25 13:45:00,57.28,57.35,57.28,57.31,1300.0,57.28,57.35,57.28,57.31,1300.0
2017-05-25 13:50:00,57.3,57.36,57.28,57.36,3399.0,57.3,57.36,57.28,57.36,3399.0
2017-05-25 13:55:00,57.34,57.46,57.31,57.37,5429.0,57.34,57.46,57.31,57.37,5429.0
2017-05-25 14:00:00,57.38,57.38,57.31,57.31,1852.0,57.38,57.38,57.31,57.31,1852.0
2017-05-25 14:05:00,57.29,57.3,57.18,57.21,2910.0,57.29,57.3,57.18,57.21,2910.0
2017-05-25 14:10:00,57.21,57.24,57.07,57.11,3617.0,57.21,57.24,57.07,57.11,3617.0
2017-05-25 14:15:00,57.1,57.12,57.0,57.01,6163.0,57.1,57.12,57.0,57.01,6163.0
2017-05-25 14:20:00,57.04,57.08,57.01,57.03,5950.0,57.04,57.08,57.01,57.03,5950.0
2017-05-25 14:25:00,57.05,57.06,57.0,57.03,1700.0,57.05,57.06,57.0,57.03,1700.0
2017-05-25 14:30:00,57.05,57.27,57.05,57.27,2600.0,57.05,57.27,57.05,57.27,2600.0
2017-05-25 14:35:00,57.23,57.26,57.16,57.2,5800.0,57.23,57.26,57.16,57.2,5800.0
2017-05-25 14:40:00,57.24,57.28,57.2,57.2,3000.0,57.24,57.28,57.2,57.2,3000.0
2017-05-25 14:45:00,57.23,57.23,57.15,57.16,9532.0,57.23,57.23,57.15,57.16,9532.0
2017-05-25 14:50:00,57.17,57.17,57.1,57.12,6685.0,57.17,57.17,57.1,57.12,6685.0
2017-05-25 14:55:00,57.1,57.13,57.07,57.07,4400.0,57.1,57.13,57.07,57.07,4400.0
2017-05-25 15:00:00,57.1,57.13,57.06,57.06,6690.0,57.1,57.13,57.06,57.06,6690.0
2017-05-25 15:05:00,57.07,57.08,56.8,56.83,14348.0,57.07,57.08,56.8,56.83,14348.0
2017-05-25 15:10:00,56.82,56.86,56.66,56.66,7237.0,56.82,56.86,56.66,56.66,7237.0
2017-05-25 15:15:00,56.7,56.7,56.45,56.51,16450.0,56.7,56.7,56.45,56.51,16450.0
2017-05-25 15:20:00,56.51,56.77,56.48,56.77,14647.0,56.51,56.77,56.48,56.77,14647.0
2017-05-25 15:25:00,56.76,56.76,56.58,56.6,13025.0,56.76,56.76,56.58,56.6,13025.0
2017-05-25 15:30:00,56.62,56.72,56.58,56.72,11927.0,56.62,56.72,56.58,56.72,11927.0
2017-05-25 15:35:00,56.71,56.78,56.68,56.78,9290.0,56.71,56.78,56.68,56.78,9290.0
2017-05-25 15:40:00,56.79,56.97,56.78,56.97,20014.0,56.79,56.97,56.78,56.97,20014.0
2017-05-25 15:45:00,56.97,57.03,56.84,56.87,29895.0,56.97,57.03,56.84,56.87,29895.0
2017-05-25 15:50:00,56.87,56.89,56.77,56.78,28520.0,56.87,56.89,56.77,56.78,28520.0
2017-05-25 15:55:00,56.79,56.86,56.78,56.84,47713.0,56.79,56.86,56.78,56.84,47713.0
2017-05-26 09:30:00,56.91,57.76,56.85,57.49,11134.0,56.91,57.76,56.85,57.49,11134.0
2017-05-26 09:35:00,57.38,57.81,57.38,57.74,10561.0,57.38,57.81,57.38,57.74,10561.0
2017-05-26 09:40:00,57.76,57.78,57.49,57.58,6500.0,57.76,57.78,57.49,57.58,6500.0
2017-05-26 09:45:00,57.59,57.73,57.52,57.67,6700.0,57.59,57.73,57.52,57.67,6700.0
2017-05-26 09:50:00,57.65,57.65,57.38,57.45,5297.0,57.65,57.65,57.38,57.45,5297.0
2017-05-26 09:55:00,57.56,57.56,57.31,57.35,5645.0,57.56,57.56,57.31,57.35,5645.0
2017-05-26 10:00:00,57.35,57.4,57.16,57.3,18962.0,57.35,57.4,57.16,57.3,18962.0
2017-05-26 10:05:00,57.29,57.46,57.21,57.31,18875.0,57.29,57.46,57.21,57.31,18875.0
2017-05-26 10:10:00,57.3,57.6,57.28,57.4,16641.0,57.3,57.6,57.28,57.4,16641.0
2017-05-26 10:15:00,57.41,57.61,57.32,57.57,4441.0,57.41,57.61,57.32,57.57,4441.0
2017-05-26 10:20:00,57.58,57.64,57.51,57.61,7108.0,57.58,57.64,57.51,57.61,7108.0
2017-05-26 10:25:00,57.61,57.67,57.47,57.51,12705.0,57.61,57.67,57.47,57.51,12705.0
2017-05-26 10:30:00,57.49,57.61,57.34,57.56,13810.0,57.49,57.61,57.34,57.56,13810.0
2017-05-26 10:35:00,57.53,57.86,57.53,57.86,14429.0,57.53,57.86,57.53,57.86,14429.0
2017-05-26 10:40:00,57.86,58.0,57.82,57.98,10163.0,57.86,58.0,57.82,57.98,10163.0
2017-05-26 10:45:00,58.03,58.14,58.0,58.07,7000.0,58.03,58.14,58.0,58.07,7000.0
2017-05-26 10:50:00,58.04,58.04,57.84,57.85,7222.0,58.04,58.04,57.84,57.85,7222.0
2017-05-26 10:55:00,57.86,57.86,57.71,57.76,8820.0,57.86,57.86,57.71,57.76,8820.0
2017-05-26 11:00:00,57.78,57.88,57.75,57.79,9465.0,57.78,57.88,57.75,57.79,9465.0
2017-05-26 11:05:00,57.81,57.98,57.77,57.82,15051.0,57.81,57.98,57.77,57.82,15051.0
2017-05-26 11:10:00,57.78,57.82,57.66,57.7,7715.0,57.78,57.82,57.66,57.7,7715.0
2017-05-26 11:15:00,57.71,57.75,57.5,57.64,9722.0,57.71,57.75,57.5,57.64,9722.0
2017-05-26 11:20:00,57.65,57.83,57.65,57.83,4767.0,57.65,57.83,57.65,57.83,4767.0
2017-05-26 11:25:00,57.77,57.78,57.63,57.7,8901.0,57.77,57.78,57.63,57.7,8901.0
2017-05-26 11:30:00,57.68,57.75,57.67,57.71,5728.0,57.68,57.75,57.67,57.71,5728.0
2017-05-26 11:35:00,57.7,57.76,57.68,57.73,8522.0,57.7,57.76,57.68,57.73,8522.0
2017-05-26 11:40:00,57.7,57.78,57.7,57.74,4947.0,57.7,57.78,57.7,57.74,4947.0
2017-05-26 11:45:00,57.74,57.74,57.68,57.68,7100.0,57.74,57.74,57.68,57.68,7100.0
2017-05-26 11:50:00,57.66,57.7,57.6,57.6,6404.0,57.66,57.7,57.6,57.6,6404.0
2017-05-26 11:55:00,57.63,57.63,57.56,57.56,1820.0,57.63,57.63,57.56,57.56,1820.0
2017-05-26 12:00:00,57.55,57.59,57.5,57.51,4234.0,57.55,57.59,57.5,57.51,4234.0
2017-05-26 12:05:00,57.52,57.62,57.42,57.42,5300.0,57.52,57.62,57.42,57.42,5300.0
2017-05-26 12:10:00,57.46,57.5,57.36,57.4,8100.0,57.46,57.5,57.36,57.4,8100.0
2017-05-26 12:15:00,57.42,57.48,57.39,57.47,3000.0,57.42,57.48,57.39,57.47,3000.0
2017-05-26 12:20:00,57.52,57.56,57.45,57.49,3300.0,57.52,57.56,57.45,57.49,3300.0
2017-05-26 12:25:00,57.48,57.66,57.48,57.63,4600.0,57.48,57.66,57.48,57.63,4600.0
2017-05-26 12:30:00,57.67,57.74,57.66,57.74,2188.0,57.67,57.74,57.66,57.74,2188.0
2017-05-26 12:35:00,57.74,57.82,57.65,57.82,4800.0,57.74,57.82,57.65,57.82,4800.0
2017-05-26 12:40:00,57.84,57.87,57.82,57.87,1800.0,57.84,57.87,57.82,57.87,1800.0
2017-05-26 12:45:00,57.87,57.97,57.87,57.92,6639.0,57.87,57.97,57.87,57.92,6639.0
2017-05-26 12:50:00,57.88,57.88,57.73,57.76,5900.0,57.88,57.88,57.73,57.76,5900.0
2017-05-26 12:55:00,57.79,57.8,57.76,57.8,700.0,57.79,57.8,57.76,57.8,700.0
2017-05-26 13:00:00,57.8,57.84,57.75,57.8,11200.0,57.8,57.84,57.75,57.8,11200.0
2017-05-26 13:05:00,57.79,57.84,57.79,57.81,4750.0,57.79,57.84,57.79,57.81,4750.0
2017-05-26 13:10:00,57.8,57.84,57.72,57.73,11953.0,57.8,57.84,57.72,57.73,11953.0
2017-05-26 13:15:00,57.73,57.75,57.62,57.65,4023.0,57.73,57.75,57.62,57.65,4023.0
2017-05-26 13:20:00,57.64,57.65,57.6,57.65,4669.0,57.64,57.65,57.6,57.65,4669.0
2017-05-26 13:25:00,57.67,57.73,57.65,57.73,10063.0,57.67,57.73,57.65,57.73,10063.0
2017-05-26 13:30:00,57.7,57.84,57.7,57.8,2600.0,57.7,57.84,57.7,57.8,2600.0
2017-05-26 13:35:00,57.83,57.84,57.73,57.77,4909.0,57.83,57.84,57.73,57.77,4909.0
2017-05-26 13:40:00,57.82,57.84,57.72,57.83,4020.0,57.82,57.84,57.72,57.83,4020.0
2017-05-26 13:45:00,57.83,57.84,57.72,57.73,7200.0,57.83,57.84,57.72,57.73,7200.0
2017-05-26 13:50:00,57.74,57.8,57.74,57.8,2497.0,57.74,57.8,57.74,57.8,2497.0
2017-05-26 13:55:00,57.84,57.84,57.66,57.77,9049.0,57.84,57.84,57.66,57.77,9049.0
2017-05-26 14:00:00,57.75,57.83,57.67,57.74,4208.0,57.75,57.83,57.67,57.74,4208.0
2017-05-26 14:05:00,57.76,57.83,57.72,57.78,5210.0,57.76,57.83,57.72,57.78,5210.0
2017-05-26 14:10:00,57.77,57.81,57.71,57.77,3352.0,57.77,57.81,57.71,57.77,3352.0
2017-05-26 14:15:00,57.74,57.87,57.74,57.86,12207.0,57.74,57.87,57.74,57.86,12207.0
2017-05-26 14:20:00,57.86,57.99,57.83,57.95,9199.0,57.86,57.99,57.83,57.95,9199.0
2017-05-26 14:25:00,57.94,58.01,57.93,57.95,11078.0,57.94,58.01,57.93,57.95,11078.0
2017-05-26 14:30:00,57.93,58.04,57.92,57.95,5200.0,57.93,58.04,57.92,57.95,5200.0
2017-05-26 14:35:00,57.99,58.12,57.99,58.01,12268.0,57.99,58.12,57.99,58.01,12268.0
2017-05-26 14:40:00,58.05,58.09,57.99,58.01,6802.0,58.05,58.09,57.99,58.01,6802.0
2017-05-26 14:45:00,58.03,58.03,57.95,57.97,6600.0,58.03,58.03,57.95,57.97,6600.0
2017-05-26 14:50:00,57.95,57.95,57.82,57.82,7700.0,57.95,57.95,57.82,57.82,7700.0
2017-05-26 14:55:00,57.84,57.89,57.83,57.88,5300.0,57.84,57.89,57.83,57.88,5300.0
2017-05-26 15:00:00,57.9,57.94,57.85,57.87,8365.0,57.9,57.94,57.85,57.87,8365.0
2017-05-26 15:05:00,57.87,57.88,57.83,57.84,8800.0,57.87,57.88,57.83,57.84,8800.0
2017-05-26 15:10:00,57.84,57.84,57.7,57.72,6300.0,57.84,57.84,57.7,57.72,6300.0
2017-05-26 15:15:00,57.7,57.84,57.7,57.84,3703.0,57.7,57.84,57.7,57.84,3703.0
2017-05-26 15:20:00,57.85,57.9,57.8,57.84,6211.0,57.85,57.9,57.8,57.84,6211.0
2017-05-26 15:25:00,57.84,57.94,57.84,57.93,6300.0,57.84,57.94,57.84,57.93,6300.0
2017-05-26 15:30:00,57.92,58.0,57.88,57.88,12434.0,57.92,58.0,57.88,57.88,12434.0
2017-05-26 15:35:00,57.9,57.91,57.84,57.87,13450.0,57.9,57.91,57.84,57.87,13450.0
2017-05-26 15:40:00,57.89,57.91,57.87,57.9,17097.0,57.89,57.91,57.87,57.9,17097.0
2017-05-26 15:45:00,57.89,57.95,57.78,57.9,31605.0,57.89,57.95,57.78,57.9,31605.0
2017-05-26 15:50:00,57.92,57.93,57.81,57.84,37763.0,57.92,57.93,57.81,57.84,37763.0
2017-05-26 15:55:00,57.84,57.86,57.78,57.83,46663.0,57.84,57.86,57.78,57.83,46663.0
2017-05-30 09:30:00,57.45,58.05,57.34,57.78,12198.0,57.45,58.05,57.34,57.78,12198.0
2017-05-30 09:35:00,57.31,57.72,57.31,57.52,3400.0,57.31,57.72,57.31,57.52,3400.0
2017-05-30 09:40:00,57.6,57.61,57.22,57.34,8650.0,57.6,57.61,57.22,57.34,8650.0
2017-05-30 09:45:00,57.36,57.48,56.66,56.7,21743.0,57.36,57.48,56.66,56.7,21743.0
2017-05-30 09:50:00,56.67,56.9,56.53,56.83,13189.0,56.67,56.9,56.53,56.83,13189.0
2017-05-30 09:55:00,56.9,56.9,56.51,56.57,6366.0,56.9,56.9,56.51,56.57,6366.0
2017-05-30 10:00:00,56.53,56.65,56.23,56.6,14060.0,56.53,56.65,56.23,56.6,14060.0
2017-05-30 10:05:00,56.59,56.75,56.55,56.56,8783.0,56.59,56.75,56.55,56.56,8783.0
2017-05-30 10:10:00,56.63,56.66,56.38,56.58,11482.0,56.63,56.66,56.38,56.58,11482.0
2017-05-30 10:15:00,56.55,56.8,56.34,56.8,11085.0,56.55,56.8,56.34,56.8,11085.0
2017-05-30 10:20:00,56.83,57.1,56.77,57.01,11297.0,56.83,57.1,56.77,57.01,11297.0
2017-05-30 10:25:00,56.99,57.19,56.82,56.82,10869.0,56.99,57.19,56.82,56.82,10869.0
2017-05-30 10:30:00,56.81,57.11,56.71,56.96,6777.0,56.81,57.11,56.71,56.96,6777.0
2017-05-30 10:35:00,56.96,57.02,56.84,57.02,10190.0,56.96,57.02,56.84,57.02,10190.0
2017-05-30 10:40:00,57.02,57.17,56.99,57.12,10811.0,57.02,57.17,56.99,57.12,10811.0
2017-05-30 10:45:00,57.09,57.11,56.98,57.09,13200.0,57.09,57.11,56.98,57.09,13200.0
2017-05-30 10:50:00,57.14,57.18,57.04,57.1,12410.0,57.14,57.18,57.04,57.1,12410.0
2017-05-30 10:55:00,57.1,57.16,56.98,56.98,13811.0,57.1,57.16,56.98,56.98,13811.0
2017-05-30 11:00:00,56.95,57.04,56.9,56.9,5870.0,56.95,57.04,56.9,56.9,5870.0
2017-05-30 11:05:00,56.91,57.0,56.89,56.93,8586.0,56.91,57.0,56.89,56.93,8586.0
2017-05-30 11:10:00,56.89,56.94,56.74,56.86,15447.0,56.89,56.94,56.74,56.86,15447.0
2017-05-30 11:15:00,56.86,56.86,56.75,56.75,4268.0,56.86,56.86,56.75,56.75,4268.0
2017-05-30 11:20:00,56.76,56.85,56.68,56.69,11855.0,56.76,56.85,56.68,56.69,11855.0
2017-05-30 11:25:00,56.7,56.8,56.7,56.78,8344.0,56.7,56.8,56.7,56.78,8344.0
2017-05-30 11:30:00,56.77,56.79,56.65,56.69,15306.0,56.77,56.79,56.65,56.69,15306.0
2017-05-30 11:35:00,56.66,56.69,56.12,56.18,18179.0,56.66,56.69,56.12,56.18,18179.0
2017-05-30 11:40:00,56.18,56.38,56.13,56.3,22316.0,56.18,56.38,56.13,56.3,22316.0
2017-05-30 11:45:00,56.32,56.42,56.27,56.32,9451.0,56.32,56.42,56.27,56.32,9451.0
2017-05-30 11:50:00,56.36,56.51,56.33,56.51,7620.0,56.36,56.51,56.33,56.51,7620.0
2017-05-30 11:55:00,56.51,56.51,56.31,56.46,9400.0,56.51,56.51,56.31,56.46,9400.0
2017-05-30 12:00:00,56.46,56.74,56.46,56.52,15722.0,56.46,56.74,56.46,56.52,15722.0
2017-05-30 12:05:00,56.53,56.54,56.25,56.29,3300.0,56.53,56.54,56.25,56.29,3300.0
2017-05-30 12:10:00,56.26,56.33,56.11,56.14,14341.0,56.26,56.33,56.11,56.14,14341.0
2017-05-30 12:15:00,56.17,56.2,56.08,56.08,6946.0,56.17,56.2,56.08,56.08,6946.0
2017-05-30 12:20:00,56.08,56.12,56.03,56.09,5940.0,56.08,56.12,56.03,56.09,5940.0
2017-05-30 12:25:00,56.1,56.16,55.87,55.94,29496.0,56.1,56.16,55.87,55.94,29496.0
2017-05-30 12:30:00,55.94,55.97,55.68,55.69,13182.0,55.94,55.97,55.68,55.69,13182.0
2017-05-30 12:35:00,55.72,56.06,55.7,55.99,12199.0,55.72,56.06,55.7,55.99,12199.0
2017-05-30 12:40:00,56.03,56.13,56.02,56.02,7191.0,56.03,56.13,56.02,56.02,7191.0
2017-05-30 12:45:00,56.01,56.02,55.83,55.84,17317.0,56.01,56.02,55.83,55.84,17317.0
2017-05-30 12:50:00,55.84,55.89,55.76,55.76,7300.0,55.84,55.89,55.76,55.76,7300.0
2017-05-30 12:55:00,55.75,55.9,55.71,55.82,7250.0,55.75,55.9,55.71,55.82,7250.0
2017-05-30 13:00:00,55.85,55.85,55.7,55.74,8526.0,55.85,55.85,55.7,55.74,8526.0
2017-05-30 13:05:00,55.71,55.73,55.61,55.71,10979.0,55.71,55.73,55.61,55.71,10979.0
2017-05-30 13:10:00,55.7,55.83,55.7,55.78,4894.0,55.7,55.83,55.7,55.78,4894.0
2017-05-30 13:15:00,55.84,55.9,55.73,55.86,10601.0,55.84,55.9,55.73,55.86,10601.0
2017-05-30 13:20:00,55.89,56.02,55.89,55.92,7625.0,55.89,56.02,55.89,55.92,7625.0
2017-05-30 13:25:00,55.94,56.0,55.91,56.0,7143.0,55.94,56.0,55.91,56.0,7143.0
2017-05-30 13:30:00,56.0,56.05,55.89,55.89,17600.0,56.0,56.05,55.89,55.89,17600.0
2017-05-30 13:35:00,55.88,55.88,55.78,55.82,7836.0,55.88,55.88,55.78,55.82,7836.0
2017-05-30 13:40:00,55.84,55.88,55.79,55.88,4206.0,55.84,55.88,55.79,55.88,4206.0
2017-05-30 13:45:00,55.88,55.93,55.82,55.85,18327.0,55.88,55.93,55.82,55.85,18327.0
2017-05-30 13:50:00,55.83,55.83,55.73,55.76,9642.0,55.83,55.83,55.73,55.76,9642.0
2017-05-30 13:55:00,55.75,55.89,55.72,55.88,11568.0,55.75,55.89,55.72,55.88,11568.0
2017-05-30 14:00:00,55.87,55.88,55.69,55.86,32240.0,55.87,55.88,55.69,55.86,32240.0
2017-05-30 14:05:00,55.88,55.9,55.66,55.73,13000.0,55.88,55.9,55.66,55.73,13000.0
2017-05-30 14:10:00,55.73,55.74,55.63,55.69,11600.0,55.73,55.74,55.63,55.69,11600.0
2017-05-30 14:15:00,55.68,55.68,55.51,55.51,9800.0,55.68,55.68,55.51,55.51,9800.0
2017-05-30 14:20:00,55.53,55.61,55.52,55.54,7800.0,55.53,55.61,55.52,55.54,7800.0
2017-05-30 14:25:00,55.53,55.58,55.5,55.5,9177.0,55.53,55.58,55.5,55.5,9177.0
2017-05-30 14:30:00,55.51,55.55,55.42,55.42,9774.0,55.51,55.55,55.42,55.42,9774.0
2017-05-30 14:35:00,55.41,55.48,55.41,55.46,14444.0,55.41,55.48,55.41,55.46,14444.0
2017-05-30 14:40:00,55.46,55.49,55.41,55.43,19621.0,55.46,55.49,55.41,55.43,19621.0
2017-05-30 14:45:00,55.43,55.46,55.4,55.41,10215.0,55.43,55.46,55.4,55.41,10215.0
2017-05-30 14:50:00,55.43,55.44,55.39,55.4,8778.0,55.43,55.44,55.39,55.4,8778.0
2017-05-30 14:55:00,55.42,55.42,55.32,55.36,13250.0,55.42,55.42,55.32,55.36,13250.0
2017-05-30 15:00:00,55.39,55.47,55.34,55.36,14874.0,55.39,55.47,55.34,55.36,14874.0
2017-05-30 15:05:00,55.37,55.48,55.36,55.44,17878.0,55.37,55.48,55.36,55.44,17878.0
2017-05-30 15:10:00,55.44,55.46,55.28,55.29,19323.0,55.44,55.46,55.28,55.29,19323.0
2017-05-30 15:15:00,55.31,55.36,55.22,55.23,15727.0,55.31,55.36,55.22,55.23,15727.0
2017-05-30 15:20:00,55.22,55.25,55.1,55.13,17574.0,55.22,55.25,55.1,55.13,17574.0
2017-05-30 15:25:00,55.13,55.27,55.12,55.21,27055.0,55.13,55.27,55.12,55.21,27055.0
2017-05-30 15:30:00,55.22,55.22,55.11,55.17,36397.0,55.22,55.22,55.11,55.17,36397.0
2017-05-30 15:35:00,55.19,55.28,55.17,55.24,37564.0,55.19,55.28,55.17,55.24,37564.0
2017-05-30 15:40:00,55.24,55.25,55.2,55.2,26908.0,55.24,55.25,55.2,55.2,26908.0
2017-05-30 15:45:00,55.2,55.29,55.18,55.18,42275.0,55.2,55.29,55.18,55.18,42275.0
2017-05-30 15:50:00,55.18,55.2,55.11,55.12,53159.0,55.18,55.2,55.11,55.12,53159.0
2017-05-30 15:55:00,55.12,55.14,54.98,55.08,93219.0,55.12,55.14,54.98,55.08,93219.0
2017-05-31 09:30:00,55.56,55.65,55.2,55.45,24075.0,55.56,55.65,55.2,55.45,24075.0
2017-05-31 09:35:00,55.32,55.4,55.24,55.29,60473.0,55.32,55.4,55.24,55.29,60473.0
2017-05-31 09:40:00,55.28,55.37,55.15,55.22,7568.0,55.28,55.37,55.15,55.22,7568.0
2017-05-31 09:45:00,55.22,55.24,54.6,54.67,8871.0,55.22,55.24,54.6,54.67,8871.0
2017-05-31 09:50:00,54.68,54.68,54.39,54.47,8983.0,54.68,54.68,54.39,54.47,8983.0
2017-05-31 09:55:00,54.39,54.44,54.13,54.14,7850.0,54.39,54.44,54.13,54.14,7850.0
2017-05-31 10:00:00,54.14,54.16,53.8,53.85,29559.0,54.14,54.16,53.8,53.85,29559.0
2017-05-31 10:05:00,53.85,53.88,53.57,53.75,22389.0,53.85,53.88,53.57,53.75,22389.0
2017-05-31 10:10:00,53.81,53.87,53.63,53.76,23284.0,53.81,53.87,53.63,53.76,23284.0
2017-05-31 10:15:00,53.76,54.05,53.71,53.94,13960.0,53.76,54.05,53.71,53.94,13960.0
2017-05-31 10:20:00,53.98,54.08,53.68,53.88,20760.0,53.98,54.08,53.68,53.88,20760.0
2017-05-31 10:25:00,53.92,54.0,53.81,53.86,8862.0,53.92,54.0,53.81,53.86,8862.0
2017-05-31 10:30:00,53.9,53.95,53.8,53.92,8949.0,53.9,53.95,53.8,53.92,8949.0
2017-05-31 10:35:00,53.89,53.9,53.75,53.75,17236.0,53.89,53.9,53.75,53.75,17236.0
2017-05-31 10:40:00,53.77,53.93,53.72,53.88,21205.0,53.77,53.93,53.72,53.88,21205.0
2017-05-31 10:45:00,53.89,53.97,53.82,53.94,23894.0,53.89,53.97,53.82,53.94,23894.0
2017-05-31 10:50:00,53.97,54.02,53.87,54.01,17051.0,53.97,54.02,53.87,54.01,17051.0
2017-05-31 10:55:00,54.0,54.19,53.94,54.09,17404.0,54.0,54.19,53.94,54.09,17404.0
2017-05-31 11:00:00,54.13,54.44,54.13,54.36,8964.0,54.13,54.44,54.13,54.36,8964.0
2017-05-31 11:05:00,54.25,54.36,54.1,54.1,9452.0,54.25,54.36,54.1,54.1,9452.0
2017-05-31 11:10:00,54.1,54.21,54.04,54.13,9553.0,54.1,54.21,54.04,54.13,9553.0
2017-05-31 11:15:00,54.06,54.09,53.96,54.03,15031.0,54.06,54.09,53.96,54.03,15031.0
2017-05-31 11:20:00,54.02,54.17,53.95,53.95,10045.0,54.02,54.17,53.95,53.95,10045.0
2017-05-31 11:25:00,53.95,54.35,53.9,54.16,14900.0,53.95,54.35,53.9,54.16,14900.0
2017-05-31 11:30:00,54.17,54.33,54.15,54.21,9350.0,54.17,54.33,54.15,54.21,9350.0
2017-05-31 11:35:00,54.21,54.41,54.21,54.34,8000.0,54.21,54.41,54.21,54.34,8000.0
2017-05-31 11:40:00,54.35,54.49,54.33,54.35,5035.0,54.35,54.49,54.33,54.35,5035.0
2017-05-31 11:45:00,54.36,54.38,54.2,54.22,17724.0,54.36,54.38,54.2,54.22,17724.0
2017-05-31 11:50:00,54.26,54.36,54.19,54.36,5276.0,54.26,54.36,54.19,54.36,5276.0
2017-05-31 11:55:00,54.4,54.41,54.11,54.11,12493.0,54.4,54.41,54.11,54.11,12493.0
2017-05-31 12:00:00,54.14,54.3,54.05,54.29,5200.0,54.14,54.3,54.05,54.29,5200.0
2017-05-31 12:05:00,54.28,54.28,54.15,54.21,4770.0,54.28,54.28,54.15,54.21,4770.0
2017-05-31 12:10:00,54.23,54.25,54.17,54.25,5766.0,54.23,54.25,54.17,54.25,5766.0
2017-05-31 12:15:00,54.27,54.29,54.01,54.01,13750.0,54.27,54.29,54.01,54.01,13750.0
2017-05-31 12:20:00,54.08,54.27,54.04,54.15,30274.0,54.08,54.27,54.04,54.15,30274.0
2017-05-31 12:25:00,54.17,54.32,54.17,54.25,5140.0,54.17,54.32,54.17,54.25,5140.0
2017-05-31 12:30:00,54.26,54.3,54.12,54.26,6179.0,54.26,54.3,54.12,54.26,6179.0
2017-05-31 12:35:00,54.29,54.34,54.16,54.25,18986.0,54.29,54.34,54.16,54.25,18986.0
2017-05-31 12:40:00,54.24,54.28,54.21,54.25,4827.0,54.24,54.28,54.21,54.25,4827.0
2017-05-31 12:45:00,54.28,54.28,54.22,54.26,3100.0,54.28,54.28,54.22,54.26,3100.0
2017-05-31 12:50:00,54.28,54.28,54.19,54.19,4293.0,54.28,54.28,54.19,54.19,4293.0
2017-05-31 12:55:00,54.18,54.2,54.09,54.12,17204.0,54.18,54.2,54.09,54.12,17204.0
2017-05-31 13:00:00,54.09,54.22,54.04,54.22,20389.0,54.09,54.22,54.04,54.22,20389.0
2017-05-31 13:05:00,54.23,54.44,54.2,54.29,17109.0,54.23,54.44,54.2,54.29,17109.0
2017-05-31 13:10:00,54.33,54.54,54.25,54.52,24862.0,54.33,54.54,54.25,54.52,24862.0
2017-05-31 13:15:00,54.49,54.83,54.47,54.83,14508.0,54.49,54.83,54.47,54.83,14508.0
2017-05-31 13:20:00,54.88,55.22,54.82,55.04,22697.0,54.88,55.22,54.82,55.04,22697.0
2017-05-31 13:25:00,55.03,55.14,54.91,54.96,18299.0,55.03,55.14,54.91,54.96,18299.0
2017-05-31 13:30:00,54.93,55.05,54.93,54.96,8810.0,54.93,55.05,54.93,54.96,8810.0
2017-05-31 13:35:00,54.97,55.0,54.82,54.82,7067.0,54.97,55.0,54.82,54.82,7067.0
2017-05-31 13:40:00,54.81,54.82,54.77,54.77,5394.0,54.81,54.82,54.77,54.77,5394.0
2017-05-31 13:45:00,54.79,54.93,54.77,54.86,15982.0,54.79,54.93,54.77,54.86,15982.0
2017-05-31 13:50:00,54.91,55.1,54.86,55.1,4421.0,54.91,55.1,54.86,55.1,4421.0
2017-05-31 13:55:00,55.11,55.28,54.99,55.03,16628.0,55.11,55.28,54.99,55.03,16628.0
2017-05-31 14:00:00,55.07,55.22,55.05,55.22,3676.0,55.07,55.22,55.05,55.22,3676.0
2017-05-31 14:05:00,55.22,55.31,55.22,55.22,9668.0,55.22,55.31,55.22,55.22,9668.0
2017-05-31 14:10:00,55.21,55.23,55.1,55.13,9744.0,55.21,55.23,55.1,55.13,9744.0
2017-05-31 14:15:00,55.15,55.33,55.15,55.32,10649.0,55.15,55.33,55.15,55.32,10649.0
2017-05-31 14:20:00,55.39,55.42,55.27,55.28,23300.0,55.39,55.42,55.27,55.28,23300.0
2017-05-31 14:25:00,55.25,55.48,55.17,55.48,9778.0,55.25,55.48,55.17,55.48,9778.0
2017-05-31 14:30:00,55.41,55.43,55.23,55.28,9000.0,55.41,55.43,55.23,55.28,9000.0
2017-05-31 14:35:00,55.28,55.3,55.22,55.3,10623.0,55.28,55.3,55.22,55.3,10623.0
2017-05-31 14:40:00,55.26,55.27,55.16,55.23,5647.0,55.26,55.27,55.16,55.23,5647.0
2017-05-31 14:45:00,55.23,55.29,55.18,55.22,7801.0,55.23,55.29,55.18,55.22,7801.0
2017-05-31 14:50:00,55.23,55.25,55.13,55.13,9976.0,55.23,55.25,55.13,55.13,9976.0
2017-05-31 14:55:00,55.18,55.23,55.1,55.22,8832.0,55.18,55.23,55.1,55.22,8832.0
2017-05-31 15:00:00,55.2,55.3,55.2,55.27,14563.0,55.2,55.3,55.2,55.27,14563.0
2017-05-31 15:05:00,55.28,55.3,55.24,55.25,12281.0,55.28,55.3,55.24,55.25,12281.0
2017-05-31 15:10:00,55.25,55.41,55.23,55.41,11809.0,55.25,55.41,55.23,55.41,11809.0
2017-05-31 15:15:00,55.42,55.52,55.42,55.43,19722.0,55.42,55.52,55.42,55.43,19722.0
2017-05-31 15:20:00,55.42,55.51,55.4,55.44,13997.0,55.42,55.51,55.4,55.44,13997.0
2017-05-31 15:25:00,55.44,55.54,55.42,55.53,18630.0,55.44,55.54,55.42,55.53,18630.0
2017-05-31 15:30:00,55.53,55.73,55.52,55.69,23081.0,55.53,55.73,55.52,55.69,23081.0
2017-05-31 15:35:00,55.7,55.73,55.62,55.67,29340.0,55.7,55.73,55.62,55.67,29340.0
2017-05-31 15:40:00,55.68,55.93,55.67,55.88,29641.0,55.68,55.93,55.67,55.88,29641.0
2017-05-31 15:45:00,55.89,55.89,55.81,55.86,40282.0,55.89,55.89,55.81,55.86,40282.0
2017-05-31 15:50:00,55.86,56.02,55.85,55.99,49440.0,55.86,56.02,55.85,55.99,49440.0
2017-05-31 15:55:00,55.99,56.14,55.99,56.1,117314.0,55.99,56.14,55.99,56.1,117314.0
2017-06-01 09:30:00,55.43,56.16,55.11,55.11,22239.0,55.43,56.16,55.11,55.11,22239.0
2017-06-01 09:35:00,55.19,55.72,55.16,55.63,8123.0,55.19,55.72,55.16,55.63,8123.0
2017-06-01 09:40:00,55.6,56.06,55.46,55.82,19230.0,55.6,56.06,55.46,55.82,19230.0
2017-06-01 09:45:00,55.78,56.19,55.75,55.84,14930.0,55.78,56.19,55.75,55.84,14930.0
2017-06-01 09:50:00,55.85,55.87,55.57,55.57,6859.0,55.85,55.87,55.57,55.57,6859.0
2017-06-01 09:55:00,55.57,55.69,55.26,55.5,15125.0,55.57,55.69,55.26,55.5,15125.0
2017-06-01 10:00:00,55.42,55.86,55.36,55.61,15653.0,55.42,55.86,55.36,55.61,15653.0
2017-06-01 10:05:00,55.6,56.03,55.53,55.86,12110.0,55.6,56.03,55.53,55.86,12110.0
2017-06-01 10:10:00,55.88,56.01,55.82,56.0,9800.0,55.88,56.01,55.82,56.0,9800.0
2017-06-01 10:15:00,56.01,56.15,55.93,56.1,30096.0,56.01,56.15,55.93,56.1,30096.0
2017-06-01 10:20:00,56.05,56.22,55.82,55.92,21180.0,56.05,56.22,55.82,55.92,21180.0
2017-06-01 10:25:00,55.98,56.02,55.49,55.52,19122.0,55.98,56.02,55.49,55.52,19122.0
2017-06-01 10:30:00,55.49,55.54,55.29,55.5,12827.0,55.49,55.54,55.29,55.5,12827.0
2017-06-01 10:35:00,55.47,55.48,55.36,55.39,10986.0,55.47,55.48,55.36,55.39,10986.0
2017-06-01 10:40:00,55.38,55.69,55.36,55.63,13355.0,55.38,55.69,55.36,55.63,13355.0
2017-06-01 10:45:00,55.59,55.59,55.3,55.4,15964.0,55.59,55.59,55.3,55.4,15964.0
2017-06-01 10:50:00,55.46,55.64,55.46,55.6,6141.0,55.46,55.64,55.46,55.6,6141.0
2017-06-01 10:55:00,55.59,55.61,55.3,55.39,18759.0,55.59,55.61,55.3,55.39,18759.0
2017-06-01 11:00:00,55.4,55.67,55.4,55.62,3900.0,55.4,55.67,55.4,55.62,3900.0
2017-06-01 11:05:00,55.61,55.68,55.53,55.65,17426.0,55.61,55.68,55.53,55.65,17426.0
2017-06-01 11:10:00,55.66,55.78,55.66,55.78,2600.0,55.66,55.78,55.66,55.78,2600.0
2017-06-01 11:15:00,55.8,55.88,55.8,55.88,15481.0,55.8,55.88,55.8,55.88,15481.0
2017-06-01 11:20:00,55.94,56.04,55.71,55.71,13155.0,55.94,56.04,55.71,55.71,13155.0
2017-06-01 11:25:00,55.71,55.8,55.62,55.62,7440.0,55.71,55.8,55.62,55.62,7440.0
2017-06-01 11:30:00,55.61,55.64,55.54,55.59,10009.0,55.61,55.64,55.54,55.59,10009.0
2017-06-01 11:35:00,55.56,55.74,55.52,55.74,8962.0,55.56,55.74,55.52,55.74,8962.0
2017-06-01 11:40:00,55.78,55.88,55.66,55.88,8223.0,55.78,55.88,55.66,55.88,8223.0
2017-06-01 11:45:00,55.89,55.96,55.87,55.95,3400.0,55.89,55.96,55.87,55.95,3400.0
2017-06-01 11:50:00,55.95,56.08,55.93,56.04,12049.0,55.95,56.08,55.93,56.04,12049.0
2017-06-01 11:55:00,56.01,56.2,56.01,56.16,9812.0,56.01,56.2,56.01,56.16,9812.0
2017-06-01 12:00:00,56.19,56.3,56.19,56.28,11720.0,56.19,56.3,56.19,56.28,11720.0
2017-06-01 12:05:00,56.36,56.42,56.34,56.41,6356.0,56.36,56.42,56.34,56.41,6356.0
2017-06-01 12:10:00,56.44,56.65,56.43,56.48,11634.0,56.44,56.65,56.43,56.48,11634.0
2017-06-01 12:15:00,56.49,56.67,56.42,56.64,4625.0,56.49,56.67,56.42,56.64,4625.0
2017-06-01 12:20:00,56.67,56.67,56.47,56.56,4525.0,56.67,56.67,56.47,56.56,4525.0
2017-06-01 12:25:00,56.5,56.54,56.38,56.47,9700.0,56.5,56.54,56.38,56.47,9700.0
2017-06-01 12:30:00,56.52,56.64,56.46,56.64,20239.0,56.52,56.64,56.46,56.64,20239.0
2017-06-01 12:35:00,56.67,56.67,56.58,56.64,9911.0,56.67,56.67,56.58,56.64,9911.0
2017-06-01 12:40:00,56.62,56.67,56.47,56.64,12221.0,56.62,56.67,56.47,56.64,12221.0
2017-06-01 12:45:00,56.64,56.69,56.52,56.69,11700.0,56.64,56.69,56.52,56.69,11700.0
2017-06-01 12:50:00,56.68,56.73,56.58,56.61,9667.0,56.68,56.73,56.58,56.61,9667.0
2017-06-01 12:55:00,56.62,56.66,56.5,56.62,12826.0,56.62,56.66,56.5,56.62,12826.0
2017-06-01 13:00:00,56.67,56.86,56.67,56.82,16238.0,56.67,56.86,56.67,56.82,16238.0
2017-06-01 13:05:00,56.8,56.84,56.68,56.78,13296.0,56.8,56.84,56.68,56.78,13296.0
2017-06-01 13:10:00,56.78,56.92,56.78,56.9,5479.0,56.78,56.92,56.78,56.9,5479.0
2017-06-01 13:15:00,56.9,56.97,56.82,56.92,14574.0,56.9,56.97,56.82,56.92,14574.0
2017-06-01 13:20:00,56.92,56.95,56.86,56.93,6473.0,56.92,56.95,56.86,56.93,6473.0
2017-06-01 13:25:00,56.93,56.93,56.79,56.79,10109.0,56.93,56.93,56.79,56.79,10109.0
2017-06-01 13:30:00,56.83,56.87,56.7,56.85,11972.0,56.83,56.87,56.7,56.85,11972.0
2017-06-01 13:35:00,56.82,56.84,56.77,56.84,7363.0,56.82,56.84,56.77,56.84,7363.0
2017-06-01 13:40:00,56.81,56.83,56.67,56.7,12184.0,56.81,56.83,56.67,56.7,12184.0
2017-06-01 13:45:00,56.71,56.79,56.67,56.73,18700.0,56.71,56.79,56.67,56.73,18700.0
2017-06-01 13:50:00,56.76,56.88,56.76,56.86,8856.0,56.76,56.88,56.76,56.86,8856.0
2017-06-01 13:55:00,56.86,57.23,56.86,57.15,23501.0,56.86,57.23,56.86,57.15,23501.0
2017-06-01 14:00:00,57.18,57.22,57.0,57.0,24816.0,57.18,57.22,57.0,57.0,24816.0
2017-06-01 14:05:00,57.07,57.32,57.0,57.32,30557.0,57.07,57.32,57.0,57.32,30557.0
2017-06-01 14:10:00,57.28,57.35,57.24,57.29,11482.0,57.28,57.35,57.24,57.29,11482.0
2017-06-01 14:15:00,57.31,57.58,57.28,57.45,32049.0,57.31,57.58,57.28,57.45,32049.0
2017-06-01 14:20:00,57.44,57.51,57.21,57.28,21170.0,57.44,57.51,57.21,57.28,21170.0
2017-06-01 14:25:00,57.26,57.44,57.22,57.41,13084.0,57.26,57.44,57.22,57.41,13084.0
2017-06-01 14:30:00,57.39,57.46,57.22,57.28,17506.0,57.39,57.46,57.22,57.28,17506.0
2017-06-01 14:35:00,57.31,57.31,57.13,57.24,23481.0,57.31,57.31,57.13,57.24,23481.0
2017-06-01 14:40:00,57.22,57.36,57.18,57.31,9428.0,57.22,57.36,57.18,57.31,9428.0
2017-06-01 14:45:00,57.3,57.52,57.3,57.42,32045.0,57.3,57.52,57.3,57.42,32045.0
2017-06-01 14:50:00,57.4,57.46,57.32,57.38,32627.0,57.4,57.46,57.32,57.38,32627.0
2017-06-01 14:55:00,57.4,57.47,57.34,57.46,35487.0,57.4,57.47,57.34,57.46,35487.0
2017-06-01 15:00:00,57.44,57.47,57.37,57.37,37620.0,57.44,57.47,57.37,57.37,37620.0
2017-06-01 15:05:00,57.37,57.4,57.05,57.18,37490.0,57.37,57.4,57.05,57.18,37490.0
2017-06-01 15:10:00,57.2,57.28,57.13,57.14,14946.0,57.2,57.28,57.13,57.14,14946.0
2017-06-01 15:15:00,57.16,57.25,57.06,57.22,25453.0,57.16,57.25,57.06,57.22,25453.0
2017-06-01 15:20:00,57.23,57.31,57.1,57.31,24216.0,57.23,57.31,57.1,57.31,24216.0
2017-06-01 15:25:00,57.33,57.42,57.33,57.35,45906.0,57.33,57.42,57.33,57.35,45906.0
2017-06-01 15:30:00,57.33,57.54,57.32,57.5,29971.0,57.33,57.54,57.32,57.5,29971.0
2017-06-01 15:35:00,57.53,57.59,57.45,57.46,60205.0,57.53,57.59,57.45,57.46,60205.0
2017-06-01 15:40:00,57.46,57.62,57.4,57.4,47790.0,57.46,57.62,57.4,57.4,47790.0
2017-06-01 15:45:00,57.4,57.59,57.33,57.46,57986.0,57.4,57.59,57.33,57.46,57986.0
2017-06-01 15:50:00,57.47,57.49,57.26,57.39,89555.0,57.47,57.49,57.26,57.39,89555.0
2017-06-01 15:55:00,57.39,57.56,57.2,57.25,108679.0,57.39,57.56,57.2,57.25,108679.0
2017-06-02 09:30:00,44.2,45.16,43.25,43.86,1183017.0,44.2,45.16,43.25,43.86,1183017.0
2017-06-02 09:35:00,43.84,43.89,42.43,42.93,930489.0,43.84,43.89,42.43,42.93,930489.0
2017-06-02 09:40:00,42.91,43.12,42.61,42.69,590865.0,42.91,43.12,42.61,42.69,590865.0
2017-06-02 09:45:00,42.68,42.97,42.33,42.8,909157.0,42.68,42.97,42.33,42.8,909157.0
2017-06-02 09:50:00,42.8,42.87,42.27,42.27,453620.0,42.8,42.87,42.27,42.27,453620.0
2017-06-02 09:55:00,42.27,42.3,41.65,41.69,711488.0,42.27,42.3,41.65,41.69,711488.0
2017-06-02 10:00:00,41.7,42.08,41.68,41.9,539112.0,41.7,42.08,41.68,41.9,539112.0
2017-06-02 10:05:00,41.89,42.05,41.52,41.93,365519.0,41.89,42.05,41.52,41.93,365519.0
2017-06-02 10:10:00,41.9,42.36,41.87,42.26,440444.0,41.9,42.36,41.87,42.26,440444.0
2017-06-02 10:15:00,42.22,42.48,42.05,42.36,338718.0,42.22,42.48,42.05,42.36,338718.0
2017-06-02 10:20:00,42.36,42.57,42.11,42.21,396321.0,42.36,42.57,42.11,42.21,396321.0
2017-06-02 10:25:00,42.22,42.55,42.05,42.22,331321.0,42.22,42.55,42.05,42.22,331321.0
2017-06-02 10:30:00,42.19,42.65,42.18,42.53,337491.0,42.19,42.65,42.18,42.53,337491.0
2017-06-02 10:35:00,42.54,42.57,42.25,42.35,164589.0,42.54,42.57,42.25,42.35,164589.0
2017-06-02 10:40:00,42.32,42.68,42.27,42.64,158685.0,42.32,42.68,42.27,42.64,158685.0
2017-06-02 10:45:00,42.64,42.73,42.42,42.43,196516.0,42.64,42.73,42.42,42.43,196516.0
2017-06-02 10:50:00,42.44,42.69,42.41,42.58,126428.0,42.44,42.69,42.41,42.58,126428.0
2017-06-02 10:55:00,42.56,42.73,42.5,42.56,99524.0,42.56,42.73,42.5,42.56,99524.0
2017-06-02 11:00:00,42.56,42.63,42.06,42.23,193094.0,42.56,42.63,42.06,42.23,193094.0
2017-06-02 11:05:00,42.24,42.32,42.11,42.2,127078.0,42.24,42.32,42.11,42.2,127078.0
2017-06-02 11:10:00,42.21,42.42,42.19,42.26,137119.0,42.21,42.42,42.19,42.26,137119.0
2017-06-02 11:15:00,42.27,42.67,42.26,42.66,122907.0,42.27,42.67,42.26,42.66,122907.0
2017-06-02 11:20:00,42.66,42.95,42.66,42.91,262974.0,42.66,42.95,42.66,42.91,262974.0
2017-06-02 11:25:00,42.91,42.99,42.7,42.8,172330.0,42.91,42.99,42.7,42.8,172330.0
2017-06-02 11:30:00,42.8,43.0,42.69,42.84,152052.0,42.8,43.0,42.69,42.84,152052.0
2017-06-02 11:35:00,42.83,42.89,42.59,42.7,102945.0,42.83,42.89,42.59,42.7,102945.0
2017-06-02 11:40:00,42.67,42.7,42.55,42.63,87048.0,42.67,42.7,42.55,42.63,87048.0
2017-06-02 11:45:00,42.63,42.7,42.6,42.6,74687.0,42.63,42.7,42.6,42.6,74687.0
2017-06-02 11:50:00,42.62,42.65,42.43,42.46,82741.0,42.62,42.65,42.43,42.46,82741.0
2017-06-02 11:55:00,42.44,42.62,42.4,42.46,85972.0,42.44,42.62,42.4,42.46,85972.0
2017-06-02 12:00:00,42.47,42.62,42.45,42.52,107644.0,42.47,42.62,42.45,42.52,107644.0
2017-06-02 12:05:00,42.5,42.62,42.42,42.47,86753.0,42.5,42.62,42.42,42.47,86753.0
2017-06-02 12:10:00,42.47,42.47,42.16,42.23,145644.0,42.47,42.47,42.16,42.23,145644.0
2017-06-02 12:15:00,42.23,42.47,42.22,42.34,83656.0,42.23,42.47,42.22,42.34,83656.0
2017-06-02 12:20:00,42.34,42.48,42.31,42.45,93169.0,42.34,42.48,42.31,42.45,93169.0
2017-06-02 12:25:00,42.46,42.69,42.36,42.58,107173.0,42.46,42.69,42.36,42.58,107173.0
2017-06-02 12:30:00,42.58,42.7,42.34,42.41,127910.0,42.58,42.7,42.34,42.41,127910.0
2017-06-02 12:35:00,42.4,42.59,42.34,42.56,64609.0,42.4,42.59,42.34,42.56,64609.0
2017-06-02 12:40:00,42.56,42.6,42.45,42.57,70783.0,42.56,42.6,42.45,42.57,70783.0
2017-06-02 12:45:00,42.57,42.57,42.2,42.3,119570.0,42.57,42.57,42.2,42.3,119570.0
2017-06-02 12:50:00,42.3,42.32,42.02,42.16,160778.0,42.3,42.32,42.02,42.16,160778.0
2017-06-02 12:55:00,42.16,42.21,41.95,42.02,164525.0,42.16,42.21,41.95,42.02,164525.0
2017-06-02 13:00:00,42.02,42.04,41.95,42.01,127979.0,42.02,42.04,41.95,42.01,127979.0
2017-06-02 13:05:00,42.01,42.2,42.01,42.02,140446.0,42.01,42.2,42.01,42.02,140446.0
2017-06-02 13:10:00,42.02,42.11,42.0,42.03,94137.0,42.02,42.11,42.0,42.03,94137.0
2017-06-02 13:15:00,42.05,42.07,41.77,41.79,150407.0,42.05,42.07,41.77,41.79,150407.0
2017-06-02 13:20:00,41.79,41.93,41.75,41.91,176958.0,41.79,41.93,41.75,41.91,176958.0
2017-06-02 13:25:00,41.92,42.0,41.82,41.82,143298.0,41.92,42.0,41.82,41.82,143298.0
2017-06-02 13:30:00,41.82,41.91,41.77,41.82,68369.0,41.82,41.91,41.77,41.82,68369.0
2017-06-02 13:35:00,41.82,41.85,41.75,41.75,128555.0,41.82,41.85,41.75,41.75,128555.0
2017-06-02 13:40:00,41.76,41.84,41.64,41.74,354511.0,41.76,41.84,41.64,41.74,354511.0
2017-06-02 13:45:00,41.76,41.98,41.75,41.9,100879.0,41.76,41.98,41.75,41.9,100879.0
2017-06-02 13:50:00,41.89,41.92,41.65,41.67,96094.0,41.89,41.92,41.65,41.67,96094.0
2017-06-02 13:55:00,41.66,41.81,41.6,41.6,151198.0,41.66,41.81,41.6,41.6,151198.0
2017-06-02 14:00:00,41.61,41.73,41.54,41.73,142196.0,41.61,41.73,41.54,41.73,142196.0
2017-06-02 14:05:00,41.72,41.79,41.67,41.73,82953.0,41.72,41.79,41.67,41.73,82953.0
2017-06-02 14:10:00,41.74,41.91,41.73,41.85,122544.0,41.74,41.91,41.73,41.85,122544.0
2017-06-02 14:15:00,41.85,42.09,41.85,42.04,126881.0,41.85,42.09,41.85,42.04,126881.0
2017-06-02 14:20:00,42.07,42.46,42.03,42.35,186553.0,42.07,42.46,42.03,42.35,186553.0
2017-06-02 14:25:00,42.31,42.49,42.09,42.16,246267.0,42.31,42.49,42.09,42.16,246267.0
2017-06-02 14:30:00,42.17,42.3,42.13,42.25,55882.0,42.17,42.3,42.13,42.25,55882.0
2017-06-02 14:35:00,42.26,42.29,42.05,42.27,67748.0,42.26,42.29,42.05,42.27,67748.0
2017-06-02 14:40:00,42.27,42.35,42.23,42.27,81797.0,42.27,42.35,42.23,42.27,81797.0
2017-06-02 14:45:00,42.29,42.48,42.29,42.41,85978.0,42.29,42.48,42.29,42.41,85978.0
2017-06-02 14:50:00,42.4,42.45,42.25,42.31,75935.0,42.4,42.45,42.25,42.31,75935.0
2017-06-02 14:55:00,42.31,42.41,42.15,42.15,90050.0,42.31,42.41,42.15,42.15,90050.0
2017-06-02 15:00:00,42.17,42.21,42.0,42.12,94945.0,42.17,42.21,42.0,42.12,94945.0
2017-06-02 15:05:00,42.13,42.24,42.1,42.23,86526.0,42.13,42.24,42.1,42.23,86526.0
2017-06-02 15:10:00,42.21,42.35,42.2,42.27,88412.0,42.21,42.35,42.2,42.27,88412.0
2017-06-02 15:15:00,42.27,42.32,42.17,42.23,98047.0,42.27,42.32,42.17,42.23,98047.0
2017-06-02 15:20:00,42.23,42.33,42.21,42.29,97554.0,42.23,42.33,42.21,42.29,97554.0
2017-06-02 15:25:00,42.27,42.3,42.19,42.22,95158.0,42.27,42.3,42.19,42.22,95158.0
2017-06-02 15:30:00,42.21,42.21,41.89,41.94,189627.0,42.21,42.21,41.89,41.94,189627.0
2017-06-02 15:35:00,41.95,42.06,41.8,42.03,248890.0,41.95,42.06,41.8,42.03,248890.0
2017-06-02 15:40:00,42.04,42.28,41.88,42.28,251014.0,42.04,42.28,41.88,42.28,251014.0
2017-06-02 15:45:00,42.28,42.59,42.25,42.48,401473.0,42.28,42.59,42.25,42.48,401473.0
2017-06-02 15:50:00,42.5,43.0,42.48,42.69,494300.0,42.5,43.0,42.48,42.69,494300.0
2017-06-02 15:55:00,42.69,42.85,42.35,42.6,600896.0,42.69,42.85,42.35,42.6,600896.0
2017-06-05 09:30:00,42.5,43.65,42.2,43.1,330006.0,42.5,43.65,42.2,43.1,330006.0
2017-06-05 09:35:00,43.1,43.63,43.1,43.45,149270.0,43.1,43.63,43.1,43.45,149270.0
2017-06-05 09:40:00,43.38,43.87,43.38,43.77,285393.0,43.38,43.87,43.38,43.77,285393.0
2017-06-05 09:45:00,43.76,43.94,43.6,43.77,119790.0,43.76,43.94,43.6,43.77,119790.0
2017-06-05 09:50:00,43.76,43.79,43.14,43.32,141717.0,43.76,43.79,43.14,43.32,141717.0
2017-06-05 09:55:00,43.32,43.61,43.29,43.33,86238.0,43.32,43.61,43.29,43.33,86238.0
2017-06-05 10:00:00,43.34,43.78,43.31,43.75,90288.0,43.34,43.78,43.31,43.75,90288.0
2017-06-05 10:05:00,43.77,43.87,42.74,42.92,201959.0,43.77,43.87,42.74,42.92,201959.0
2017-06-05 10:10:00,42.91,43.05,42.55,42.76,103292.0,42.91,43.05,42.55,42.76,103292.0
2017-06-05 10:15:00,42.76,42.78,42.53,42.56,64696.0,42.76,42.78,42.53,42.56,64696.0
2017-06-05 10:20:00,42.57,42.74,42.25,42.69,79880.0,42.57,42.74,42.25,42.69,79880.0
2017-06-05 10:25:00,42.68,43.0,42.62,42.96,62548.0,42.68,43.0,42.62,42.96,62548.0
2017-06-05 10:30:00,42.95,43.0,42.87,42.88,91835.0,42.95,43.0,42.87,42.88,91835.0
2017-06-05 10:35:00,42.89,42.99,42.88,42.95,61861.0,42.89,42.99,42.88,42.95,61861.0
2017-06-05 10:40:00,42.96,43.29,42.94,43.19,80443.0,42.96,43.29,42.94,43.19,80443.0
2017-06-05 10:45:00,43.21,43.45,43.17,43.37,73031.0,43.21,43.45,43.17,43.37,73031.0
2017-06-05 10:50:00,43.38,43.57,43.21,43.35,144782.0,43.38,43.57,43.21,43.35,144782.0
2017-06-05 10:55:00,43.28,43.48,43.21,43.48,46598.0,43.28,43.48,43.21,43.48,46598.0
2017-06-05 11:00:00,43.48,43.71,43.48,43.52,62672.0,43.48,43.71,43.48,43.52,62672.0
2017-06-05 11:05:00,43.51,43.56,43.24,43.3,68896.0,43.51,43.56,43.24,43.3,68896.0
2017-06-05 11:10:00,43.31,43.61,43.31,43.57,42919.0,43.31,43.61,43.31,43.57,42919.0
2017-06-05 11:15:00,43.58,43.72,43.57,43.63,44788.0,43.58,43.72,43.57,43.63,44788.0
2017-06-05 11:20:00,43.65,43.69,43.36,43.37,39112.0,43.65,43.69,43.36,43.37,39112.0
2017-06-05 11:25:00,43.4,43.59,43.34,43.53,26527.0,43.4,43.59,43.34,43.53,26527.0
2017-06-05 11:30:00,43.55,43.64,43.47,43.5,37595.0,43.55,43.64,43.47,43.5,37595.0
2017-06-05 11:35:00,43.51,43.64,43.49,43.63,32120.0,43.51,43.64,43.49,43.63,32120.0
2017-06-05 11:40:00,43.63,43.63,43.48,43.48,17113.0,43.63,43.63,43.48,43.48,17113.0
2017-06-05 11:45:00,43.48,43.53,43.39,43.44,20453.0,43.48,43.53,43.39,43.44,20453.0
2017-06-05 11:50:00,43.45,43.65,43.45,43.62,45242.0,43.45,43.65,43.45,43.62,45242.0
2017-06-05 11:55:00,43.61,43.68,43.48,43.51,31805.0,43.61,43.68,43.48,43.51,31805.0
2017-06-05 12:00:00,43.53,43.53,43.33,43.33,22748.0,43.53,43.53,43.33,43.33,22748.0
2017-06-05 12:05:00,43.34,43.34,43.02,43.08,32413.0,43.34,43.34,43.02,43.08,32413.0
2017-06-05 12:10:00,43.12,43.37,43.09,43.29,21718.0,43.12,43.37,43.09,43.29,21718.0
2017-06-05 12:15:00,43.31,43.69,43.31,43.66,28335.0,43.31,43.69,43.31,43.66,28335.0
2017-06-05 12:20:00,43.67,43.71,43.53,43.6,45055.0,43.67,43.71,43.53,43.6,45055.0
2017-06-05 12:25:00,43.6,43.69,43.6,43.69,33594.0,43.6,43.69,43.6,43.69,33594.0
2017-06-05 12:30:00,43.69,44.46,43.68,44.27,202163.0,43.69,44.46,43.68,44.27,202163.0
2017-06-05 12:35:00,44.26,44.38,44.13,44.24,44590.0,44.26,44.38,44.13,44.24,44590.0
2017-06-05 12:40:00,44.22,44.24,44.05,44.2,23046.0,44.22,44.24,44.05,44.2,23046.0
2017-06-05 12:45:00,44.2,44.33,44.15,44.28,38270.0,44.2,44.33,44.15,44.28,38270.0
2017-06-05 12:50:00,44.28,44.28,43.86,43.98,36649.0,44.28,44.28,43.86,43.98,36649.0
2017-06-05 12:55:00,43.96,44.05,43.79,43.91,33829.0,43.96,44.05,43.79,43.91,33829.0
2017-06-05 13:00:00,43.93,44.16,43.89,44.11,22038.0,43.93,44.16,43.89,44.11,22038.0
2017-06-05 13:05:00,44.09,44.17,44.02,44.09,11713.0,44.09,44.17,44.02,44.09,11713.0
2017-06-05 13:10:00,44.09,44.11,43.93,43.96,26968.0,44.09,44.11,43.93,43.96,26968.0
2017-06-05 13:15:00,43.98,43.98,43.82,43.92,23686.0,43.98,43.98,43.82,43.92,23686.0
2017-06-05 13:20:00,43.91,44.14,43.89,44.12,25732.0,43.91,44.14,43.89,44.12,25732.0
2017-06-05 13:25:00,44.13,44.35,44.11,44.33,52249.0,44.13,44.35,44.11,44.33,52249.0
2017-06-05 13:30:00,44.33,44.44,44.25,44.41,50852.0,44.33,44.44,44.25,44.41,50852.0
2017-06-05 13:35:00,44.39,44.5,44.12,44.34,81605.0,44.39,44.5,44.12,44.34,81605.0
2017-06-05 13:40:00,44.35,44.35,44.03,44.06,27451.0,44.35,44.35,44.03,44.06,27451.0
2017-06-05 13:45:00,44.05,44.14,43.81,43.87,22368.0,44.05,44.14,43.81,43.87,22368.0
2017-06-05 13:50:00,43.87,43.97,43.84,43.9,48495.0,43.87,43.97,43.84,43.9,48495.0
2017-06-05 13:55:00,43.89,44.21,43.89,44.12,51080.0,43.89,44.21,43.89,44.12,51080.0
2017-06-05 14:00:00,44.11,44.18,43.96,44.08,25151.0,44.11,44.18,43.96,44.08,25151.0
2017-06-05 14:05:00,44.08,44.18,43.99,44.02,24301.0,44.08,44.18,43.99,44.02,24301.0
2017-06-05 14:10:00,44.02,44.17,43.96,44.03,27746.0,44.02,44.17,43.96,44.03,27746.0
2017-06-05 14:15:00,44.04,44.24,44.02,44.23,30683.0,44.04,44.24,44.02,44.23,30683.0
2017-06-05 14:20:00,44.23,44.4,44.21,44.38,41757.0,44.23,44.4,44.21,44.38,41757.0
2017-06-05 14:25:00,44.38,44.74,44.38,44.53,76612.0,44.38,44.74,44.38,44.53,76612.0
2017-06-05 14:30:00,44.56,44.57,44.44,44.47,60077.0,44.56,44.57,44.44,44.47,60077.0
2017-06-05 14:35:00,44.46,44.74,44.45,44.65,54432.0,44.46,44.74,44.45,44.65,54432.0
2017-06-05 14:40:00,44.66,44.81,44.65,44.79,93498.0,44.66,44.81,44.65,44.79,93498.0
2017-06-05 14:45:00,44.79,44.95,44.74,44.91,83600.0,44.79,44.95,44.74,44.91,83600.0
2017-06-05 14:50:00,44.91,45.2,44.9,45.07,125808.0,44.91,45.2,44.9,45.07,125808.0
2017-06-05 14:55:00,45.05,45.24,45.04,45.22,55171.0,45.05,45.24,45.04,45.22,55171.0
2017-06-05 15:00:00,45.24,45.32,44.96,44.98,85064.0,45.24,45.32,44.96,44.98,85064.0
2017-06-05 15:05:00,44.98,45.39,44.97,45.35,52789.0,44.98,45.39,44.97,45.35,52789.0
2017-06-05 15:10:00,45.37,45.73,45.36,45.69,91193.0,45.37,45.73,45.36,45.69,91193.0
2017-06-05 15:15:00,45.71,45.86,45.46,45.53,190502.0,45.71,45.86,45.46,45.53,190502.0
2017-06-05 15:20:00,45.55,45.55,45.08,45.08,107225.0,45.55,45.55,45.08,45.08,107225.0
2017-06-05 15:25:00,45.09,45.13,44.92,45.04,81549.0,45.09,45.13,44.92,45.04,81549.0
2017-06-05 15:30:00,45.06,45.55,45.06,45.5,130468.0,45.06,45.55,45.06,45.5,130468.0
2017-06-05 15:35:00,45.53,45.95,45.52,45.86,168038.0,45.53,45.95,45.52,45.86,168038.0
2017-06-05 15:40:00,45.86,46.19,45.61,46.12,190815.0,45.86,46.19,45.61,46.12,190815.0
2017-06-05 15:45:00,46.12,46.19,45.91,46.05,184467.0,46.12,46.19,45.91,46.05,184467.0
2017-06-05 15:50:00,46.05,46.09,45.65,45.76,211666.0,46.05,46.09,45.65,45.76,211666.0
2017-06-05 15:55:00,45.77,46.03,45.76,45.82,225104.0,45.77,46.03,45.76,45.82,225104.0
2017-06-06 09:30:00,45.55,46.22,45.3,45.55,102235.0,45.55,46.22,45.3,45.55,102235.0
2017-06-06 09:35:00,45.55,46.23,45.54,45.84,65807.0,45.55,46.23,45.54,45.84,65807.0
2017-06-06 09:40:00,45.84,45.99,45.38,45.53,80083.0,45.84,45.99,45.38,45.53,80083.0
2017-06-06 09:45:00,45.5,45.64,45.05,45.64,62207.0,45.5,45.64,45.05,45.64,62207.0
2017-06-06 09:50:00,45.62,45.63,45.05,45.11,50665.0,45.62,45.63,45.05,45.11,50665.0
2017-06-06 09:55:00,45.04,45.46,45.0,45.24,78496.0,45.04,45.46,45.0,45.24,78496.0
2017-06-06 10:00:00,45.33,45.66,45.33,45.56,95361.0,45.33,45.66,45.33,45.56,95361.0
2017-06-06 10:05:00,45.58,46.25,45.58,46.16,60374.0,45.58,46.25,45.58,46.16,60374.0
2017-06-06 10:10:00,46.22,46.87,46.06,46.36,176560.0,46.22,46.87,46.06,46.36,176560.0
2017-06-06 10:15:00,46.36,46.79,46.24,46.58,128754.0,46.36,46.79,46.24,46.58,128754.0
2017-06-06 10:20:00,46.59,46.74,46.23,46.57,83918.0,46.59,46.74,46.23,46.57,83918.0
2017-06-06 10:25:00,46.61,47.14,46.54,46.62,113192.0,46.61,47.14,46.54,46.62,113192.0
2017-06-06 10:30:00,46.67,47.15,46.6,46.66,68757.0,46.67,47.15,46.6,46.66,68757.0
2017-06-06 10:35:00,46.73,46.95,46.66,46.88,58035.0,46.73,46.95,46.66,46.88,58035.0
2017-06-06 10:40:00,46.89,47.02,46.58,46.72,86774.0,46.89,47.02,46.58,46.72,86774.0
2017-06-06 10:45:00,46.72,46.72,46.49,46.49,49964.0,46.72,46.72,46.49,46.49,49964.0
2017-06-06 10:50:00,46.49,46.5,46.21,46.25,78238.0,46.49,46.5,46.21,46.25,78238.0
2017-06-06 10:55:00,46.25,46.44,46.01,46.33,55866.0,46.25,46.44,46.01,46.33,55866.0
2017-06-06 11:00:00,46.31,46.33,46.06,46.06,48670.0,46.31,46.33,46.06,46.06,48670.0
2017-06-06 11:05:00,46.04,46.19,46.0,46.07,31397.0,46.04,46.19,46.0,46.07,31397.0
2017-06-06 11:10:00,46.07,46.14,45.63,45.71,48118.0,46.07,46.14,45.63,45.71,48118.0
2017-06-06 11:15:00,45.66,45.72,45.53,45.53,35047.0,45.66,45.72,45.53,45.53,35047.0
2017-06-06 11:20:00,45.52,45.69,45.52,45.69,33244.0,45.52,45.69,45.52,45.69,33244.0
2017-06-06 11:25:00,45.72,45.84,45.61,45.61,27987.0,45.72,45.84,45.61,45.61,27987.0
2017-06-06 11:30:00,45.61,45.84,45.58,45.76,26071.0,45.61,45.84,45.58,45.76,26071.0
2017-06-06 11:35:00,45.8,45.93,45.78,45.93,39609.0,45.8,45.93,45.78,45.93,39609.0
2017-06-06 11:40:00,45.93,46.21,45.91,46.09,62835.0,45.93,46.21,45.91,46.09,62835.0
2017-06-06 11:45:00,46.11,46.3,45.94,46.01,58559.0,46.11,46.3,45.94,46.01,58559.0
2017-06-06 11:50:00,46.02,46.09,45.81,45.81,29831.0,46.02,46.09,45.81,45.81,29831.0
2017-06-06 11:55:00,45.87,46.13,45.76,46.11,34362.0,45.87,46.13,45.76,46.11,34362.0
2017-06-06 12:00:00,46.1,46.35,46.06,46.28,39116.0,46.1,46.35,46.06,46.28,39116.0
2017-06-06 12:05:00,46.32,46.32,46.07,46.09,31370.0,46.32,46.32,46.07,46.09,31370.0
2017-06-06 12:10:00,46.09,46.34,46.09,46.31,29660.0,46.09,46.34,46.09,46.31,29660.0
2017-06-06 12:15:00,46.32,46.48,46.22,46.3,66637.0,46.32,46.48,46.22,46.3,66637.0
2017-06-06 12:20:00,46.3,46.59,46.3,46.48,40599.0,46.3,46.59,46.3,46.48,40599.0
2017-06-06 12:25:00,46.47,46.64,46.47,46.5,36232.0,46.47,46.64,46.47,46.5,36232.0
2017-06-06 12:30:00,46.52,46.63,46.49,46.63,19876.0,46.52,46.63,46.49,46.63,19876.0
2017-06-06 12:35:00,46.62,46.74,46.6,46.63,30286.0,46.62,46.74,46.6,46.63,30286.0
2017-06-06 12:40:00,46.66,46.84,46.63,46.68,44176.0,46.66,46.84,46.63,46.68,44176.0
2017-06-06 12:45:00,46.68,46.72,46.47,46.61,40094.0,46.68,46.72,46.47,46.61,40094.0
2017-06-06 12:50:00,46.59,46.75,46.51,46.68,44315.0,46.59,46.75,46.51,46.68,44315.0
2017-06-06 12:55:00,46.73,46.73,46.52,46.55,30496.0,46.73,46.73,46.52,46.55,30496.0
2017-06-06 13:00:00,46.53,46.57,46.29,46.39,14950.0,46.53,46.57,46.29,46.39,14950.0
2017-06-06 13:05:00,46.31,46.48,46.31,46.36,15400.0,46.31,46.48,46.31,46.36,15400.0
2017-06-06 13:10:00,46.36,46.58,46.34,46.47,27709.0,46.36,46.58,46.34,46.47,27709.0
2017-06-06 13:15:00,46.53,46.6,46.46,46.47,13478.0,46.53,46.6,46.46,46.47,13478.0
2017-06-06 13:20:00,46.51,46.65,46.47,46.65,18300.0,46.51,46.65,46.47,46.65,18300.0
2017-06-06 13:25:00,46.64,46.65,46.47,46.47,50796.0,46.64,46.65,46.47,46.47,50796.0
2017-06-06 13:30:00,46.49,46.5,46.31,46.32,38379.0,46.49,46.5,46.31,46.32,38379.0
2017-06-06 13:35:00,46.3,46.5,46.26,46.32,37328.0,46.3,46.5,46.26,46.32,37328.0
2017-06-06 13:40:00,46.33,46.35,46.1,46.15,19023.0,46.33,46.35,46.1,46.15,19023.0
2017-06-06 13:45:00,46.18,46.26,46.09,46.18,22517.0,46.18,46.26,46.09,46.18,22517.0
2017-06-06 13:50:00,46.19,46.26,46.09,46.09,26889.0,46.19,46.26,46.09,46.09,26889.0
2017-06-06 13:55:00,46.14,46.23,46.05,46.16,29752.0,46.14,46.23,46.05,46.16,29752.0
2017-06-06 14:00:00,46.18,46.21,46.05,46.09,12425.0,46.18,46.21,46.05,46.09,12425.0
2017-06-06 14:05:00,46.08,46.08,45.86,45.95,24238.0,46.08,46.08,45.86,45.95,24238.0
2017-06-06 14:10:00,45.96,45.97,45.77,45.94,39559.0,45.96,45.97,45.77,45.94,39559.0
2017-06-06 14:15:00,45.94,46.15,45.86,46.14,44064.0,45.94,46.15,45.86,46.14,44064.0
2017-06-06 14:20:00,46.15,46.41,46.15,46.37,35122.0,46.15,46.41,46.15,46.37,35122.0
2017-06-06 14:25:00,46.39,46.44,46.25,46.4,30681.0,46.39,46.44,46.25,46.4,30681.0
2017-06-06 14:30:00,46.42,46.49,46.35,46.49,34158.0,46.42,46.49,46.35,46.49,34158.0
2017-06-06 14:35:00,46.48,46.66,46.47,46.62,38624.0,46.48,46.66,46.47,46.62,38624.0
2017-06-06 14:40:00,46.63,46.74,46.46,46.49,26311.0,46.63,46.74,46.46,46.49,26311.0
2017-06-06 14:45:00,46.48,46.67,46.41,46.41,21041.0,46.48,46.67,46.41,46.41,21041.0
2017-06-06 14:50:00,46.38,46.45,46.26,46.27,20703.0,46.38,46.45,46.26,46.27,20703.0
2017-06-06 14:55:00,46.28,46.45,46.27,46.34,37981.0,46.28,46.45,46.27,46.34,37981.0
2017-06-06 15:00:00,46.35,46.39,46.08,46.11,50396.0,46.35,46.39,46.08,46.11,50396.0
2017-06-06 15:05:00,46.1,46.12,45.9,45.92,44285.0,46.1,46.12,45.9,45.92,44285.0
2017-06-06 15:10:00,45.93,46.0,45.82,45.86,35571.0,45.93,46.0,45.82,45.86,35571.0
2017-06-06 15:15:00,45.88,46.07,45.85,46.06,54715.0,45.88,46.07,45.85,46.06,54715.0
2017-06-06 15:20:00,46.06,46.18,45.95,45.95,47558.0,46.06,46.18,45.95,45.95,47558.0
2017-06-06 15:25:00,45.94,46.04,45.87,45.94,38984.0,45.94,46.04,45.87,45.94,38984.0
2017-06-06 15:30:00,45.93,45.93,45.64,45.69,62533.0,45.93,45.93,45.64,45.69,62533.0
2017-06-06 15:35:00,45.67,45.83,45.62,45.76,63054.0,45.67,45.83,45.62,45.76,63054.0
2017-06-06 15:40:00,45.76,45.87,45.71,45.71,72877.0,45.76,45.87,45.71,45.71,72877.0
2017-06-06 15:45:00,45.74,45.82,45.66,45.69,85733.0,45.74,45.82,45.66,45.69,85733.0
2017-06-06 15:50:00,45.7,45.7,45.48,45.59,103462.0,45.7,45.7,45.48,45.59,103462.0
2017-06-06 15:55:00,45.59,45.6,45.41,45.49,144881.0,45.59,45.6,45.41,45.49,144881.0
2017-06-07 09:30:00,45.73,46.75,45.73,46.59,120667.0,45.73,46.75,45.73,46.59,120667.0
2017-06-07 09:35:00,46.66,47.27,46.13,46.59,121694.0,46.66,47.27,46.13,46.59,121694.0
2017-06-07 09:40:00,46.54,46.75,46.18,46.25,88904.0,46.54,46.75,46.18,46.25,88904.0
2017-06-07 09:45:00,46.22,46.53,46.19,46.43,61289.0,46.22,46.53,46.19,46.43,61289.0
2017-06-07 09:50:00,46.4,46.42,46.03,46.21,59927.0,46.4,46.42,46.03,46.21,59927.0
2017-06-07 09:55:00,46.25,46.54,46.23,46.54,54402.0,46.25,46.54,46.23,46.54,54402.0
2017-06-07 10:00:00,46.55,46.69,46.3,46.44,50342.0,46.55,46.69,46.3,46.44,50342.0
2017-06-07 10:05:00,46.44,46.56,45.86,46.13,85399.0,46.44,46.56,45.86,46.13,85399.0
2017-06-07 10:10:00,46.09,46.1,45.69,45.86,87615.0,46.09,46.1,45.69,45.86,87615.0
2017-06-07 10:15:00,45.87,46.32,45.87,46.21,30252.0,45.87,46.32,45.87,46.21,30252.0
2017-06-07 10:20:00,46.21,46.44,46.18,46.41,39879.0,46.21,46.44,46.18,46.41,39879.0
2017-06-07 10:25:00,46.43,46.55,46.25,46.47,40179.0,46.43,46.55,46.25,46.47,40179.0
2017-06-07 10:30:00,46.48,46.52,46.31,46.42,46179.0,46.48,46.52,46.31,46.42,46179.0
2017-06-07 10:35:00,46.39,46.43,46.12,46.28,34719.0,46.39,46.43,46.12,46.28,34719.0
2017-06-07 10:40:00,46.24,46.33,46.08,46.18,45533.0,46.24,46.33,46.08,46.18,45533.0
2017-06-07 10:45:00,46.18,46.28,46.08,46.17,15657.0,46.18,46.28,46.08,46.17,15657.0
2017-06-07 10:50:00,46.2,46.33,46.08,46.25,23003.0,46.2,46.33,46.08,46.25,23003.0
2017-06-07 10:55:00,46.27,46.65,46.25,46.65,49683.0,46.27,46.65,46.25,46.65,49683.0
2017-06-07 11:00:00,46.65,46.69,46.5,46.66,33876.0,46.65,46.69,46.5,46.66,33876.0
2017-06-07 11:05:00,46.63,46.65,46.46,46.5,21514.0,46.63,46.65,46.46,46.5,21514.0
2017-06-07 11:10:00,46.51,46.64,46.32,46.36,21626.0,46.51,46.64,46.32,46.36,21626.0
2017-06-07 11:15:00,46.32,46.44,46.21,46.21,31738.0,46.32,46.44,46.21,46.21,31738.0
2017-06-07 11:20:00,46.23,46.36,46.22,46.3,11235.0,46.23,46.36,46.22,46.3,11235.0
2017-06-07 11:25:00,46.31,46.33,46.13,46.26,18550.0,46.31,46.33,46.13,46.26,18550.0
2017-06-07 11:30:00,46.23,46.49,46.23,46.4,21439.0,46.23,46.49,46.23,46.4,21439.0
2017-06-07 11:35:00,46.43,46.56,46.42,46.55,31456.0,46.43,46.56,46.42,46.55,31456.0
2017-06-07 11:40:00,46.57,46.6,46.47,46.48,27650.0,46.57,46.6,46.47,46.48,27650.0
2017-06-07 11:45:00,46.49,46.65,46.49,46.6,20503.0,46.49,46.65,46.49,46.6,20503.0
2017-06-07 11:50:00,46.6,46.63,46.55,46.59,18706.0,46.6,46.63,46.55,46.59,18706.0
2017-06-07 11:55:00,46.66,46.76,46.64,46.67,46233.0,46.66,46.76,46.64,46.67,46233.0
2017-06-07 12:00:00,46.68,46.68,46.5,46.58,10837.0,46.68,46.68,46.5,46.58,10837.0
2017-06-07 12:05:00,46.52,46.62,46.32,46.32,22055.0,46.52,46.62,46.32,46.32,22055.0
2017-06-07 12:10:00,46.32,46.37,46.27,46.36,21847.0,46.32,46.37,46.27,46.36,21847.0
2017-06-07 12:15:00,46.36,46.38,46.33,46.35,19151.0,46.36,46.38,46.33,46.35,19151.0
2017-06-07 12:20:00,46.34,46.41,46.26,46.35,24926.0,46.34,46.41,46.26,46.35,24926.0
2017-06-07 12:25:00,46.37,46.57,46.36,46.53,19301.0,46.37,46.57,46.36,46.53,19301.0
2017-06-07 12:30:00,46.51,46.75,46.5,46.71,34334.0,46.51,46.75,46.5,46.71,34334.0
2017-06-07 12:35:00,46.71,46.8,46.7,46.78,26579.0,46.71,46.8,46.7,46.78,26579.0
2017-06-07 12:40:00,46.8,46.97,46.78,46.91,36190.0,46.8,46.97,46.78,46.91,36190.0
2017-06-07 12:45:00,46.91,46.97,46.66,46.69,31249.0,46.91,46.97,46.66,46.69,31249.0
2017-06-07 12:50:00,46.72,46.74,46.58,46.72,31251.0,46.72,46.74,46.58,46.72,31251.0
2017-06-07 12:55:00,46.7,46.74,46.61,46.65,17932.0,46.7,46.74,46.61,46.65,17932.0
2017-06-07 13:00:00,46.65,46.79,46.64,46.79,28388.0,46.65,46.79,46.64,46.79,28388.0
2017-06-07 13:05:00,46.79,46.9,46.78,46.8,29620.0,46.79,46.9,46.78,46.8,29620.0
2017-06-07 13:10:00,46.76,46.82,46.66,46.73,33677.0,46.76,46.82,46.66,46.73,33677.0
2017-06-07 13:15:00,46.72,46.72,46.56,46.57,26753.0,46.72,46.72,46.56,46.57,26753.0
2017-06-07 13:20:00,46.56,46.7,46.46,46.7,12350.0,46.56,46.7,46.46,46.7,12350.0
2017-06-07 13:25:00,46.69,46.69,46.59,46.66,8000.0,46.69,46.69,46.59,46.66,8000.0
2017-06-07 13:30:00,46.67,46.8,46.67,46.75,16458.0,46.67,46.8,46.67,46.75,16458.0
2017-06-07 13:35:00,46.79,46.92,46.78,46.86,18900.0,46.79,46.92,46.78,46.86,18900.0
2017-06-07 13:40:00,46.9,46.94,46.8,46.8,21437.0,46.9,46.94,46.8,46.8,21437.0
2017-06-07 13:45:00,46.8,46.8,46.73,46.73,9547.0,46.8,46.8,46.73,46.73,9547.0
2017-06-07 13:50:00,46.75,46.78,46.71,46.75,14967.0,46.75,46.78,46.71,46.75,14967.0
2017-06-07 13:55:00,46.73,46.78,46.64,46.64,9500.0,46.73,46.78,46.64,46.64,9500.0
2017-06-07 14:00:00,46.66,46.67,46.56,46.58,6650.0,46.66,46.67,46.56,46.58,6650.0
2017-06-07 14:05:00,46.6,46.69,46.59,46.6,19819.0,46.6,46.69,46.59,46.6,19819.0
2017-06-07 14:10:00,46.59,46.73,46.58,46.7,16947.0,46.59,46.73,46.58,46.7,16947.0
2017-06-07 14:15:00,46.68,46.75,46.66,46.68,16750.0,46.68,46.75,46.66,46.68,16750.0
2017-06-07 14:20:00,46.7,46.74,46.7,46.71,18227.0,46.7,46.74,46.7,46.71,18227.0
2017-06-07 14:25:00,46.71,46.74,46.66,46.71,23484.0,46.71,46.74,46.66,46.71,23484.0
2017-06-07 14:30:00,46.72,46.97,46.7,46.89,54411.0,46.72,46.97,46.7,46.89,54411.0
2017-06-07 14:35:00,46.88,47.0,46.83,46.99,32843.0,46.88,47.0,46.83,46.99,32843.0
2017-06-07 14:40:00,46.99,47.04,46.92,46.94,44457.0,46.99,47.04,46.92,46.94,44457.0
2017-06-07 14:45:00,46.94,47.15,46.91,47.03,57934.0,46.94,47.15,46.91,47.03,57934.0
2017-06-07 14:50:00,47.03,47.1,46.99,47.1,25392.0,47.03,47.1,46.99,47.1,25392.0
2017-06-07 14:55:00,47.1,47.11,47.0,47.04,26335.0,47.1,47.11,47.0,47.04,26335.0
2017-06-07 15:00:00,47.05,47.1,46.96,46.98,38628.0,47.05,47.1,46.96,46.98,38628.0
2017-06-07 15:05:00,46.98,47.03,46.96,47.02,22652.0,46.98,47.03,46.96,47.02,22652.0
2017-06-07 15:10:00,47.02,47.02,46.87,46.94,24529.0,47.02,47.02,46.87,46.94,24529.0
2017-06-07 15:15:00,46.98,47.04,46.9,47.0,28666.0,46.98,47.04,46.9,47.0,28666.0
2017-06-07 15:20:00,46.99,47.02,46.89,46.89,32245.0,46.99,47.02,46.89,46.89,32245.0
2017-06-07 15:25:00,46.9,46.97,46.8,46.95,27936.0,46.9,46.97,46.8,46.95,27936.0
2017-06-07 15:30:00,46.96,47.02,46.93,47.0,41872.0,46.96,47.02,46.93,47.0,41872.0
2017-06-07 15:35:00,47.0,47.01,46.83,46.87,66963.0,47.0,47.01,46.83,46.87,66963.0
2017-06-07 15:40:00,46.87,47.02,46.85,46.98,71770.0,46.87,47.02,46.85,46.98,71770.0
2017-06-07 15:45:00,46.97,47.01,46.95,46.97,46486.0,46.97,47.01,46.95,46.97,46486.0
2017-06-07 15:50:00,46.96,46.96,46.79,46.84,64097.0,46.96,46.96,46.79,46.84,64097.0
2017-06-07 15:55:00,46.84,47.0,46.83,46.99,91172.0,46.84,47.0,46.83,46.99,91172.0
2017-06-08 09:30:00,47.49,48.94,47.38,48.5,141768.0,47.49,48.94,47.38,48.5,141768.0
2017-06-08 09:35:00,48.49,48.95,48.25,48.92,61912.0,48.49,48.95,48.25,48.92,61912.0
2017-06-08 09:40:00,48.91,49.45,48.8,49.3,78721.0,48.91,49.45,48.8,49.3,78721.0
2017-06-08 09:45:00,49.33,49.94,48.9,48.94,175090.0,49.33,49.94,48.9,48.94,175090.0
2017-06-08 09:50:00,48.94,49.02,48.51,48.62,131190.0,48.94,49.02,48.51,48.62,131190.0
2017-06-08 09:55:00,48.67,49.06,48.5,49.06,47698.0,48.67,49.06,48.5,49.06,47698.0
2017-06-08 10:00:00,49.17,49.9,48.96,49.59,120752.0,49.17,49.9,48.96,49.59,120752.0
2017-06-08 10:05:00,49.61,49.61,49.0,49.0,67957.0,49.61,49.61,49.0,49.0,67957.0
2017-06-08 10:10:00,49.05,49.08,48.83,49.03,45075.0,49.05,49.08,48.83,49.03,45075.0
2017-06-08 10:15:00,49.0,49.22,48.94,48.98,50017.0,49.0,49.22,48.94,48.98,50017.0
2017-06-08 10:20:00,48.98,49.0,48.37,48.38,29199.0,48.98,49.0,48.37,48.38,29199.0
2017-06-08 10:25:00,48.47,48.96,48.46,48.87,22251.0,48.47,48.96,48.46,48.87,22251.0
2017-06-08 10:30:00,48.87,49.22,48.87,49.1,53370.0,48.87,49.22,48.87,49.1,53370.0
2017-06-08 10:35:00,49.18,49.25,49.0,49.03,26667.0,49.18,49.25,49.0,49.03,26667.0
2017-06-08 10:40:00,49.02,49.18,48.96,49.13,16127.0,49.02,49.18,48.96,49.13,16127.0
2017-06-08 10:45:00,49.2,49.48,49.04,49.37,38685.0,49.2,49.48,49.04,49.37,38685.0
2017-06-08 10:50:00,49.36,49.36,49.19,49.26,15495.0,49.36,49.36,49.19,49.26,15495.0
2017-06-08 10:55:00,49.24,49.43,49.15,49.3,19173.0,49.24,49.43,49.15,49.3,19173.0
2017-06-08 11:00:00,49.33,49.52,49.2,49.25,42780.0,49.33,49.52,49.2,49.25,42780.0
2017-06-08 11:05:00,49.23,49.23,49.09,49.09,15949.0,49.23,49.23,49.09,49.09,15949.0
2017-06-08 11:10:00,49.09,49.22,49.07,49.11,10796.0,49.09,49.22,49.07,49.11,10796.0
2017-06-08 11:15:00,49.14,49.42,49.11,49.42,12570.0,49.14,49.42,49.11,49.42,12570.0
2017-06-08 11:20:00,49.46,49.48,49.22,49.33,49173.0,49.46,49.48,49.22,49.33,49173.0
2017-06-08 11:25:00,49.36,49.63,49.36,49.59,18704.0,49.36,49.63,49.36,49.59,18704.0
2017-06-08 11:30:00,49.61,49.84,49.38,49.76,71305.0,49.61,49.84,49.38,49.76,71305.0
2017-06-08 11:35:00,49.75,50.25,49.73,49.92,57012.0,49.75,50.25,49.73,49.92,57012.0
2017-06-08 11:40:00,49.92,50.65,49.92,50.27,71686.0,49.92,50.65,49.92,50.27,71686.0
2017-06-08 11:45:00,50.31,50.54,50.06,50.54,48940.0,50.31,50.54,50.06,50.54,48940.0
2017-06-08 11:50:00,50.58,50.8,50.51,50.78,72847.0,50.58,50.8,50.51,50.78,72847.0
2017-06-08 11:55:00,50.73,50.95,50.67,50.78,87079.0,50.73,50.95,50.67,50.78,87079.0
2017-06-08 12:00:00,50.79,50.9,50.49,50.51,87645.0,50.79,50.9,50.49,50.51,87645.0
2017-06-08 12:05:00,50.56,50.57,50.24,50.34,69923.0,50.56,50.57,50.24,50.34,69923.0
2017-06-08 12:10:00,50.36,50.81,50.35,50.51,119522.0,50.36,50.81,50.35,50.51,119522.0
2017-06-08 12:15:00,50.47,50.53,50.07,50.15,37434.0,50.47,50.53,50.07,50.15,37434.0
2017-06-08 12:20:00,50.1,50.29,50.1,50.22,39555.0,50.1,50.29,50.1,50.22,39555.0
2017-06-08 12:25:00,50.23,50.24,50.06,50.06,26126.0,50.23,50.24,50.06,50.06,26126.0
2017-06-08 12:30:00,50.05,50.21,50.04,50.16,17092.0,50.05,50.21,50.04,50.16,17092.0
2017-06-08 12:35:00,50.14,50.29,50.06,50.28,10453.0,50.14,50.29,50.06,50.28,10453.0
2017-06-08 12:40:00,50.28,50.29,49.93,50.23,37577.0,50.28,50.29,49.93,50.23,37577.0
2017-06-08 12:45:00,50.22,50.24,50.05,50.06,14818.0,50.22,50.24,50.05,50.06,14818.0
2017-06-08 12:50:00,50.1,50.53,50.1,50.47,33639.0,50.1,50.53,50.1,50.47,33639.0
2017-06-08 12:55:00,50.5,50.78,50.36,50.78,39308.0,50.5,50.78,50.36,50.78,39308.0
2017-06-08 13:00:00,50.78,50.99,50.62,50.79,48412.0,50.78,50.99,50.62,50.79,48412.0
2017-06-08 13:05:00,50.79,50.79,50.35,50.39,27005.0,50.79,50.79,50.35,50.39,27005.0
2017-06-08 13:10:00,50.4,50.4,50.06,50.09,22225.0,50.4,50.4,50.06,50.09,22225.0
2017-06-08 13:15:00,50.1,50.13,49.69,49.7,64135.0,50.1,50.13,49.69,49.7,64135.0
2017-06-08 13:20:00,49.67,49.99,49.64,49.99,35738.0,49.67,49.99,49.64,49.99,35738.0
2017-06-08 13:25:00,50.01,50.34,49.99,50.23,30447.0,50.01,50.34,49.99,50.23,30447.0
2017-06-08 13:30:00,50.24,50.64,50.21,50.62,44550.0,50.24,50.64,50.21,50.62,44550.0
2017-06-08 13:35:00,50.64,50.77,50.56,50.65,31738.0,50.64,50.77,50.56,50.65,31738.0
2017-06-08 13:40:00,50.68,50.69,50.54,50.62,17256.0,50.68,50.69,50.54,50.62,17256.0
2017-06-08 13:45:00,50.64,50.66,50.42,50.42,14695.0,50.64,50.66,50.42,50.42,14695.0
2017-06-08 13:50:00,50.44,50.45,50.3,50.36,29233.0,50.44,50.45,50.3,50.36,29233.0
2017-06-08 13:55:00,50.36,50.7,50.36,50.56,16587.0,50.36,50.7,50.36,50.56,16587.0
2017-06-08 14:00:00,50.62,50.67,50.24,50.24,40820.0,50.62,50.67,50.24,50.24,40820.0
2017-06-08 14:05:00,50.25,50.41,50.13,50.41,24408.0,50.25,50.41,50.13,50.41,24408.0
2017-06-08 14:10:00,50.42,50.48,50.31,50.32,27894.0,50.42,50.48,50.31,50.32,27894.0
2017-06-08 14:15:00,50.3,50.35,50.23,50.29,17222.0,50.3,50.35,50.23,50.29,17222.0
2017-06-08 14:20:00,50.31,50.32,50.19,50.29,25925.0,50.31,50.32,50.19,50.29,25925.0
2017-06-08 14:25:00,50.29,50.38,50.29,50.33,21388.0,50.29,50.38,50.29,50.33,21388.0
2017-06-08 14:30:00,50.33,50.63,50.23,50.6,39129.0,50.33,50.63,50.23,50.6,39129.0
2017-06-08 14:35:00,50.6,50.79,50.49,50.73,42171.0,50.6,50.79,50.49,50.73,42171.0
2017-06-08 14:40:00,50.75,50.78,50.63,50.63,29055.0,50.75,50.78,50.63,50.63,29055.0
2017-06-08 14:45:00,50.67,50.7,50.05,50.2,52883.0,50.67,50.7,50.05,50.2,52883.0
2017-06-08 14:50:00,50.2,50.28,50.12,50.15,27601.0,50.2,50.28,50.12,50.15,27601.0
2017-06-08 14:55:00,50.15,50.19,49.97,49.98,17435.0,50.15,50.19,49.97,49.98,17435.0
2017-06-08 15:00:00,49.98,50.11,49.7,49.72,20640.0,49.98,50.11,49.7,49.72,20640.0
2017-06-08 15:05:00,49.7,50.05,49.64,49.83,90485.0,49.7,50.05,49.64,49.83,90485.0
2017-06-08 15:10:00,49.81,49.82,49.57,49.59,26367.0,49.81,49.82,49.57,49.59,26367.0
2017-06-08 15:15:00,49.58,49.71,49.47,49.49,29446.0,49.58,49.71,49.47,49.49,29446.0
2017-06-08 15:20:00,49.49,49.59,49.42,49.59,46421.0,49.49,49.59,49.42,49.59,46421.0
2017-06-08 15:25:00,49.59,49.59,49.5,49.5,19840.0,49.59,49.59,49.5,49.5,19840.0
2017-06-08 15:30:00,49.51,49.54,49.39,49.4,37783.0,49.51,49.54,49.39,49.4,37783.0
2017-06-08 15:35:00,49.4,49.4,49.23,49.28,35611.0,49.4,49.4,49.23,49.28,35611.0
2017-06-08 15:40:00,49.29,49.47,49.28,49.43,43446.0,49.29,49.47,49.28,49.43,43446.0
2017-06-08 15:45:00,49.43,49.54,49.37,49.51,74729.0,49.43,49.54,49.37,49.51,74729.0
2017-06-08 15:50:00,49.53,49.57,49.45,49.48,62736.0,49.53,49.57,49.45,49.48,62736.0
2017-06-08 15:55:00,49.48,49.62,49.44,49.48,89537.0,49.48,49.62,49.44,49.48,89537.0
2017-06-09 09:30:00,49.53,49.96,49.34,49.34,33901.0,49.53,49.96,49.34,49.34,33901.0
2017-06-09 09:35:00,49.45,49.84,49.38,49.77,22242.0,49.45,49.84,49.38,49.77,22242.0
2017-06-09 09:40:00,49.7,50.35,49.63,50.19,19858.0,49.7,50.35,49.63,50.19,19858.0
2017-06-09 09:45:00,50.25,50.46,50.1,50.28,18294.0,50.25,50.46,50.1,50.28,18294.0
2017-06-09 09:50:00,50.29,50.3,49.95,50.16,14932.0,50.29,50.3,49.95,50.16,14932.0
2017-06-09 09:55:00,50.15,50.34,49.85,49.93,10641.0,50.15,50.34,49.85,49.93,10641.0
2017-06-09 10:00:00,49.91,49.96,49.67,49.67,12566.0,49.91,49.96,49.67,49.67,12566.0
2017-06-09 10:05:00,49.67,49.8,49.5,49.7,31966.0,49.67,49.8,49.5,49.7,31966.0
2017-06-09 10:10:00,49.7,49.71,49.52,49.56,12290.0,49.7,49.71,49.52,49.56,12290.0
2017-06-09 10:15:00,49.58,49.98,49.58,49.91,13756.0,49.58,49.98,49.58,49.91,13756.0
2017-06-09 10:20:00,49.9,50.41,49.85,50.37,43858.0,49.9,50.41,49.85,50.37,43858.0
2017-06-09 10:25:00,50.37,50.45,50.18,50.28,19625.0,50.37,50.45,50.18,50.28,19625.0
2017-06-09 10:30:00,50.28,50.37,50.24,50.25,9485.0,50.28,50.37,50.24,50.25,9485.0
2017-06-09 10:35:00,50.26,50.4,50.2,50.4,9405.0,50.26,50.4,50.2,50.4,9405.0
2017-06-09 10:40:00,50.35,50.58,50.33,50.48,20587.0,50.35,50.58,50.33,50.48,20587.0
2017-06-09 10:45:00,50.47,50.71,50.47,50.64,17202.0,50.47,50.71,50.47,50.64,17202.0
2017-06-09 10:50:00,50.6,50.6,50.53,50.56,13208.0,50.6,50.6,50.53,50.56,13208.0
2017-06-09 10:55:00,50.56,50.58,50.42,50.45,15141.0,50.56,50.58,50.42,50.45,15141.0
2017-06-09 11:00:00,50.47,50.52,50.37,50.43,7205.0,50.47,50.52,50.37,50.43,7205.0
2017-06-09 11:05:00,50.45,50.78,50.45,50.78,20398.0,50.45,50.78,50.45,50.78,20398.0
2017-06-09 11:10:00,50.76,50.94,50.75,50.86,17554.0,50.76,50.94,50.75,50.86,17554.0
2017-06-09 11:15:00,50.88,50.98,50.77,50.77,19902.0,50.88,50.98,50.77,50.77,19902.0
2017-06-09 11:20:00,50.75,50.77,50.62,50.65,32090.0,50.75,50.77,50.62,50.65,32090.0
2017-06-09 11:25:00,50.66,50.7,50.54,50.68,22355.0,50.66,50.7,50.54,50.68,22355.0
2017-06-09 11:30:00,50.67,50.79,50.65,50.75,13387.0,50.67,50.79,50.65,50.75,13387.0
2017-06-09 11:35:00,50.75,50.84,50.69,50.77,25206.0,50.75,50.84,50.69,50.77,25206.0
2017-06-09 11:40:00,50.77,50.85,50.67,50.67,6722.0,50.77,50.85,50.67,50.67,6722.0
2017-06-09 11:45:00,50.61,50.63,50.5,50.5,9826.0,50.61,50.63,50.5,50.5,9826.0
2017-06-09 11:50:00,50.48,50.51,50.32,50.36,7997.0,50.48,50.51,50.32,50.36,7997.0
2017-06-09 11:55:00,50.35,50.43,50.31,50.31,8313.0,50.35,50.43,50.31,50.31,8313.0
2017-06-09 12:00:00,50.31,50.37,50.26,50.3,10817.0,50.31,50.37,50.26,50.3,10817.0
2017-06-09 12:05:00,50.26,50.36,50.2,50.35,22584.0,50.26,50.36,50.2,50.35,22584.0
2017-06-09 12:10:00,50.33,50.33,50.16,50.17,14872.0,50.33,50.33,50.16,50.17,14872.0
2017-06-09 12:15:00,50.16,50.25,50.16,50.2,14537.0,50.16,50.25,50.16,50.2,14537.0
2017-06-09 12:20:00,50.2,50.2,49.93,49.94,13023.0,50.2,50.2,49.93,49.94,13023.0
2017-06-09 12:25:00,49.92,50.01,49.89,49.93,7901.0,49.92,50.01,49.89,49.93,7901.0
2017-06-09 12:30:00,49.95,50.07,49.9,50.05,5916.0,49.95,50.07,49.9,50.05,5916.0
2017-06-09 12:35:00,50.09,50.2,50.06,50.09,9847.0,50.09,50.2,50.06,50.09,9847.0
2017-06-09 12:40:00,50.1,50.13,49.91,50.05,9865.0,50.1,50.13,49.91,50.05,9865.0
2017-06-09 12:45:00,50.1,50.28,50.1,50.28,13535.0,50.1,50.28,50.1,50.28,13535.0
2017-06-09 12:50:00,50.31,50.63,50.29,50.62,19126.0,50.31,50.63,50.29,50.62,19126.0
2017-06-09 12:55:00,50.64,50.82,50.64,50.75,15834.0,50.64,50.82,50.64,50.75,15834.0
2017-06-09 13:00:00,50.73,50.93,50.73,50.81,30898.0,50.73,50.93,50.73,50.81,30898.0
2017-06-09 13:05:00,50.81,50.81,50.52,50.61,26597.0,50.81,50.81,50.52,50.61,26597.0
2017-06-09 13:10:00,50.59,50.64,50.46,50.57,6901.0,50.59,50.64,50.46,50.57,6901.0
2017-06-09 13:15:00,50.56,50.76,50.55,50.68,23925.0,50.56,50.76,50.55,50.68,23925.0
2017-06-09 13:20:00,50.71,50.88,50.71,50.84,15563.0,50.71,50.88,50.71,50.84,15563.0
2017-06-09 13:25:00,50.85,50.98,50.8,50.96,17957.0,50.85,50.98,50.8,50.96,17957.0
2017-06-09 13:30:00,50.97,51.05,50.94,51.05,21821.0,50.97,51.05,50.94,51.05,21821.0
2017-06-09 13:35:00,51.06,51.16,50.94,50.96,22621.0,51.06,51.16,50.94,50.96,22621.0
2017-06-09 13:40:00,50.94,51.05,50.78,51.05,14814.0,50.94,51.05,50.78,51.05,14814.0
2017-06-09 13:45:00,51.05,51.08,50.89,50.93,11296.0,51.05,51.08,50.89,50.93,11296.0
2017-06-09 13:50:00,50.93,51.13,50.93,50.99,10764.0,50.93,51.13,50.93,50.99,10764.0
2017-06-09 13:55:00,51.01,51.13,51.01,51.05,13300.0,51.01,51.13,51.01,51.05,13300.0
2017-06-09 14:00:00,51.09,51.13,50.97,51.05,15562.0,51.09,51.13,50.97,51.05,15562.0
2017-06-09 14:05:00,51.06,51.07,50.54,50.55,14822.0,51.06,51.07,50.54,50.55,14822.0
2017-06-09 14:10:00,50.58,50.75,50.58,50.6,9981.0,50.58,50.75,50.58,50.6,9981.0
2017-06-09 14:15:00,50.64,50.64,50.44,50.55,17792.0,50.64,50.64,50.44,50.55,17792.0
2017-06-09 14:20:00,50.55,50.55,50.33,50.33,14811.0,50.55,50.55,50.33,50.33,14811.0
2017-06-09 14:25:00,50.34,50.52,50.23,50.51,38437.0,50.34,50.52,50.23,50.51,38437.0
2017-06-09 14:30:00,50.51,50.6,50.42,50.43,16901.0,50.51,50.6,50.42,50.43,16901.0
2017-06-09 14:35:00,50.43,50.49,50.3,50.36,18639.0,50.43,50.49,50.3,50.36,18639.0
2017-06-09 14:40:00,50.32,50.39,50.3,50.38,13337.0,50.32,50.39,50.3,50.38,13337.0
2017-06-09 14:45:00,50.38,50.42,50.05,50.05,32007.0,50.38,50.42,50.05,50.05,32007.0
2017-06-09 14:50:00,50.06,50.1,49.8,49.87,25171.0,50.06,50.1,49.8,49.87,25171.0
2017-06-09 14:55:00,49.9,50.02,49.82,50.0,34936.0,49.9,50.02,49.82,50.0,34936.0
2017-06-09 15:00:00,50.03,50.38,50.02,50.36,28415.0,50.03,50.38,50.02,50.36,28415.0
2017-06-09 15:05:00,50.39,50.53,50.37,50.51,17953.0,50.39,50.53,50.37,50.51,17953.0
2017-06-09 15:10:00,50.53,50.67,50.53,50.66,14965.0,50.53,50.67,50.53,50.66,14965.0
2017-06-09 15:15:00,50.66,50.85,50.66,50.84,21361.0,50.66,50.85,50.66,50.84,21361.0
2017-06-09 15:20:00,50.84,50.99,50.79,50.97,20927.0,50.84,50.99,50.79,50.97,20927.0
2017-06-09 15:25:00,50.97,50.98,50.84,50.86,44691.0,50.97,50.98,50.84,50.86,44691.0
2017-06-09 15:30:00,50.91,50.91,50.57,50.58,21502.0,50.91,50.91,50.57,50.58,21502.0
2017-06-09 15:35:00,50.59,50.68,50.54,50.68,36364.0,50.59,50.68,50.54,50.68,36364.0
2017-06-09 15:40:00,50.69,50.74,50.6,50.7,42756.0,50.69,50.74,50.6,50.7,42756.0
2017-06-09 15:45:00,50.71,50.99,50.68,50.96,75709.0,50.71,50.99,50.68,50.96,75709.0
2017-06-09 15:50:00,50.96,50.97,50.7,50.73,34920.0,50.96,50.97,50.7,50.73,34920.0
2017-06-09 15:55:00,50.75,50.76,50.67,50.76,71644.0,50.75,50.76,50.67,50.76,71644.0
2017-06-12 09:30:00,50.53,50.62,49.79,50.22,42810.0,50.53,50.62,49.79,50.22,42810.0
2017-06-12 09:35:00,50.32,50.54,50.15,50.19,21316.0,50.32,50.54,50.15,50.19,21316.0
2017-06-12 09:40:00,50.13,50.13,49.6,49.94,45052.0,50.13,50.13,49.6,49.94,45052.0
2017-06-12 09:45:00,49.97,50.17,49.79,50.12,23369.0,49.97,50.17,49.79,50.12,23369.0
2017-06-12 09:50:00,50.12,50.38,50.08,50.15,38833.0,50.12,50.38,50.08,50.15,38833.0
2017-06-12 09:55:00,50.2,50.52,50.1,50.17,110634.0,50.2,50.52,50.1,50.17,110634.0
2017-06-12 10:00:00,50.25,50.43,50.09,50.17,31342.0,50.25,50.43,50.09,50.17,31342.0
2017-06-12 10:05:00,50.15,50.31,50.1,50.23,15988.0,50.15,50.31,50.1,50.23,15988.0
2017-06-12 10:10:00,50.29,50.3,50.14,50.19,14968.0,50.29,50.3,50.14,50.19,14968.0
2017-06-12 10:15:00,50.24,50.51,50.18,50.28,30221.0,50.24,50.51,50.18,50.28,30221.0
2017-06-12 10:20:00,50.3,50.85,50.26,50.81,22060.0,50.3,50.85,50.26,50.81,22060.0
2017-06-12 10:25:00,50.85,51.24,50.77,51.24,35402.0,50.85,51.24,50.77,51.24,35402.0
2017-06-12 10:30:00,51.24,51.39,51.08,51.22,21675.0,51.24,51.39,51.08,51.22,21675.0
2017-06-12 10:35:00,51.22,51.38,50.98,51.07,14998.0,51.22,51.38,50.98,51.07,14998.0
2017-06-12 10:40:00,51.09,51.4,50.97,51.4,28300.0,51.09,51.4,50.97,51.4,28300.0
2017-06-12 10:45:00,51.42,51.53,51.26,51.46,33844.0,51.42,51.53,51.26,51.46,33844.0
2017-06-12 10:50:00,51.39,51.5,51.33,51.5,12291.0,51.39,51.5,51.33,51.5,12291.0
2017-06-12 10:55:00,51.54,51.69,50.91,50.91,43917.0,51.54,51.69,50.91,50.91,43917.0
2017-06-12 11:00:00,50.97,51.04,50.7,50.72,18809.0,50.97,51.04,50.7,50.72,18809.0
2017-06-12 11:05:00,50.72,50.8,50.24,50.4,34254.0,50.72,50.8,50.24,50.4,34254.0
2017-06-12 11:10:00,50.4,50.44,50.26,50.39,9536.0,50.4,50.44,50.26,50.39,9536.0
2017-06-12 11:15:00,50.46,50.62,50.34,50.49,8835.0,50.46,50.62,50.34,50.49,8835.0
2017-06-12 11:20:00,50.59,50.69,50.51,50.69,6550.0,50.59,50.69,50.51,50.69,6550.0
2017-06-12 11:25:00,50.72,50.81,50.54,50.55,16598.0,50.72,50.81,50.54,50.55,16598.0
2017-06-12 11:30:00,50.53,50.73,50.51,50.61,12130.0,50.53,50.73,50.51,50.61,12130.0
2017-06-12 11:35:00,50.62,50.63,50.48,50.54,16794.0,50.62,50.63,50.48,50.54,16794.0
2017-06-12 11:40:00,50.54,50.56,50.39,50.52,20985.0,50.54,50.56,50.39,50.52,20985.0
2017-06-12 11:45:00,50.52,50.79,50.5,50.7,27150.0,50.52,50.79,50.5,50.7,27150.0
2017-06-12 11:50:00,50.72,50.75,50.52,50.52,13266.0,50.72,50.75,50.52,50.52,13266.0
2017-06-12 11:55:00,50.54,50.65,50.53,50.61,5848.0,50.54,50.65,50.53,50.61,5848.0
2017-06-12 12:00:00,50.68,50.68,50.53,50.57,10400.0,50.68,50.68,50.53,50.57,10400.0
2017-06-12 12:05:00,50.57,50.61,50.46,50.53,27971.0,50.57,50.61,50.46,50.53,27971.0
2017-06-12 12:10:00,50.57,50.58,50.43,50.48,11461.0,50.57,50.58,50.43,50.48,11461.0
2017-06-12 12:15:00,50.5,50.52,50.38,50.4,10054.0,50.5,50.52,50.38,50.4,10054.0
2017-06-12 12:20:00,50.44,50.59,50.42,50.54,11329.0,50.44,50.59,50.42,50.54,11329.0
2017-06-12 12:25:00,50.62,50.65,50.58,50.65,4575.0,50.62,50.65,50.58,50.65,4575.0
2017-06-12 12:30:00,50.65,50.8,50.54,50.71,17915.0,50.65,50.8,50.54,50.71,17915.0
2017-06-12 12:35:00,50.7,50.73,50.67,50.7,6960.0,50.7,50.73,50.67,50.7,6960.0
2017-06-12 12:40:00,50.71,50.75,50.66,50.71,4715.0,50.71,50.75,50.66,50.71,4715.0
2017-06-12 12:45:00,50.69,50.72,50.63,50.68,8606.0,50.69,50.72,50.63,50.68,8606.0
2017-06-12 12:50:00,50.68,50.84,50.6,50.83,19582.0,50.68,50.84,50.6,50.83,19582.0
2017-06-12 12:55:00,50.87,50.94,50.78,50.8,8750.0,50.87,50.94,50.78,50.8,8750.0
2017-06-12 13:00:00,50.81,50.97,50.81,50.92,9800.0,50.81,50.97,50.81,50.92,9800.0
2017-06-12 13:05:00,50.92,50.93,50.78,50.78,11600.0,50.92,50.93,50.78,50.78,11600.0
2017-06-12 13:10:00,50.76,50.95,50.7,50.95,10936.0,50.76,50.95,50.7,50.95,10936.0
2017-06-12 13:15:00,50.95,51.06,50.93,51.0,15945.0,50.95,51.06,50.93,51.0,15945.0
2017-06-12 13:20:00,50.99,51.04,50.95,51.01,7504.0,50.99,51.04,50.95,51.01,7504.0
2017-06-12 13:25:00,51.03,51.1,51.01,51.1,13522.0,51.03,51.1,51.01,51.1,13522.0
2017-06-12 13:30:00,51.11,51.24,51.03,51.23,20493.0,51.11,51.24,51.03,51.23,20493.0
2017-06-12 13:35:00,51.24,51.3,51.2,51.24,32759.0,51.24,51.3,51.2,51.24,32759.0
2017-06-12 13:40:00,51.24,51.27,51.19,51.25,7465.0,51.24,51.27,51.19,51.25,7465.0
2017-06-12 13:45:00,51.26,51.33,51.22,51.27,18421.0,51.26,51.33,51.22,51.27,18421.0
2017-06-12 13:50:00,51.27,51.41,51.27,51.41,19085.0,51.27,51.41,51.27,51.41,19085.0
2017-06-12 13:55:00,51.41,51.46,51.37,51.43,19239.0,51.41,51.46,51.37,51.43,19239.0
2017-06-12 14:00:00,51.43,51.76,51.43,51.72,42669.0,51.43,51.76,51.43,51.72,42669.0
2017-06-12 14:05:00,51.7,51.82,51.55,51.58,21657.0,51.7,51.82,51.55,51.58,21657.0
2017-06-12 14:10:00,51.58,51.62,51.5,51.6,16200.0,51.58,51.62,51.5,51.6,16200.0
2017-06-12 14:15:00,51.64,51.78,51.62,51.77,29432.0,51.64,51.78,51.62,51.77,29432.0
2017-06-12 14:20:00,51.77,51.78,51.54,51.54,19052.0,51.77,51.78,51.54,51.54,19052.0
2017-06-12 14:25:00,51.54,51.59,51.43,51.52,17688.0,51.54,51.59,51.43,51.52,17688.0
2017-06-12 14:30:00,51.52,51.71,51.44,51.68,24429.0,51.52,51.71,51.44,51.68,24429.0
2017-06-12 14:35:00,51.68,51.93,51.65,51.9,54398.0,51.68,51.93,51.65,51.9,54398.0
2017-06-12 14:40:00,51.9,51.9,51.05,51.33,77492.0,51.9,51.9,51.05,51.33,77492.0
2017-06-12 14:45:00,51.27,51.33,51.06,51.08,16219.0,51.27,51.33,51.06,51.08,16219.0
2017-06-12 14:50:00,51.1,51.26,51.04,51.21,13953.0,51.1,51.26,51.04,51.21,13953.0
2017-06-12 14:55:00,51.24,51.35,51.14,51.14,18600.0,51.24,51.35,51.14,51.14,18600.0
2017-06-12 15:00:00,51.16,51.3,51.12,51.26,14901.0,51.16,51.3,51.12,51.26,14901.0
2017-06-12 15:05:00,51.28,51.3,51.19,51.23,26512.0,51.28,51.3,51.19,51.23,26512.0
2017-06-12 15:10:00,51.28,51.32,51.19,51.29,17099.0,51.28,51.32,51.19,51.29,17099.0
2017-06-12 15:15:00,51.31,51.42,51.3,51.3,22874.0,51.31,51.42,51.3,51.3,22874.0
2017-06-12 15:20:00,51.3,51.5,51.3,51.4,36564.0,51.3,51.5,51.3,51.4,36564.0
2017-06-12 15:25:00,51.4,51.44,51.26,51.34,42634.0,51.4,51.44,51.26,51.34,42634.0
2017-06-12 15:30:00,51.35,51.48,51.33,51.48,53122.0,51.35,51.48,51.33,51.48,53122.0
2017-06-12 15:35:00,51.5,51.69,51.48,51.67,52462.0,51.5,51.69,51.48,51.67,52462.0
2017-06-12 15:40:00,51.69,51.7,51.44,51.47,76600.0,51.69,51.7,51.44,51.47,76600.0
2017-06-12 15:45:00,51.46,51.55,51.4,51.48,107839.0,51.46,51.55,51.4,51.48,107839.0
2017-06-12 15:50:00,51.49,51.55,51.47,51.48,66718.0,51.49,51.55,51.47,51.48,66718.0
2017-06-12 15:55:00,51.49,51.52,51.38,51.51,84251.0,51.49,51.52,51.38,51.51,84251.0
2017-06-13 09:30:00,51.5,52.43,51.5,52.33,57666.0,51.5,52.43,51.5,52.33,57666.0
2017-06-13 09:35:00,52.44,52.59,51.71,52.34,35140.0,52.44,52.59,51.71,52.34,35140.0
2017-06-13 09:40:00,52.34,52.34,51.8,52.16,17266.0,52.34,52.34,51.8,52.16,17266.0
2017-06-13 09:45:00,52.16,52.27,51.61,51.62,56306.0,52.16,52.27,51.61,51.62,56306.0
2017-06-13 09:50:00,51.65,51.99,51.49,51.99,25773.0,51.65,51.99,51.49,51.99,25773.0
2017-06-13 09:55:00,51.96,52.01,51.88,51.95,21729.0,51.96,52.01,51.88,51.95,21729.0
2017-06-13 10:00:00,52.0,52.0,51.65,51.9,18534.0,52.0,52.0,51.65,51.9,18534.0
2017-06-13 10:05:00,51.92,52.11,51.9,52.1,39524.0,51.92,52.11,51.9,52.1,39524.0
2017-06-13 10:10:00,52.1,52.17,51.99,52.03,10909.0,52.1,52.17,51.99,52.03,10909.0
2017-06-13 10:15:00,52.05,52.25,52.01,52.25,22561.0,52.05,52.25,52.01,52.25,22561.0
2017-06-13 10:20:00,52.25,52.36,52.23,52.32,22420.0,52.25,52.36,52.23,52.32,22420.0
2017-06-13 10:25:00,52.21,52.22,52.02,52.11,16308.0,52.21,52.22,52.02,52.11,16308.0
2017-06-13 10:30:00,52.14,52.14,51.95,51.99,12645.0,52.14,52.14,51.95,51.99,12645.0
2017-06-13 10:35:00,52.06,52.31,52.04,52.31,24692.0,52.06,52.31,52.04,52.31,24692.0
2017-06-13 10:40:00,52.37,52.37,52.16,52.16,6390.0,52.37,52.37,52.16,52.16,6390.0
2017-06-13 10:45:00,52.17,52.28,52.17,52.17,10539.0,52.17,52.28,52.17,52.17,10539.0
2017-06-13 10:50:00,52.22,52.24,52.03,52.04,22645.0,52.22,52.24,52.03,52.04,22645.0
2017-06-13 10:55:00,52.1,52.12,51.95,52.0,16019.0,52.1,52.12,51.95,52.0,16019.0
2017-06-13 11:00:00,52.03,52.45,51.99,52.4,76047.0,52.03,52.45,51.99,52.4,76047.0
2017-06-13 11:05:00,52.39,52.39,52.09,52.17,71838.0,52.39,52.39,52.09,52.17,71838.0
2017-06-13 11:10:00,52.13,52.3,52.05,52.05,29568.0,52.13,52.3,52.05,52.05,29568.0
2017-06-13 11:15:00,52.1,52.17,51.95,52.09,13344.0,52.1,52.17,51.95,52.09,13344.0
2017-06-13 11:20:00,52.1,52.15,52.0,52.0,6200.0,52.1,52.15,52.0,52.0,6200.0
2017-06-13 11:25:00,51.99,52.13,51.99,52.13,5600.0,51.99,52.13,51.99,52.13,5600.0
2017-06-13 11:30:00,52.12,52.14,52.02,52.08,11309.0,52.12,52.14,52.02,52.08,11309.0
2017-06-13 11:35:00,52.09,52.25,52.05,52.25,14229.0,52.09,52.25,52.05,52.25,14229.0
2017-06-13 11:40:00,52.23,52.28,52.06,52.21,18890.0,52.23,52.28,52.06,52.21,18890.0
2017-06-13 11:45:00,52.21,52.21,52.09,52.11,5000.0,52.21,52.21,52.09,52.11,5000.0
2017-06-13 11:50:00,52.09,52.19,52.06,52.12,6750.0,52.09,52.19,52.06,52.12,6750.0
2017-06-13 11:55:00,52.09,52.2,52.08,52.15,10919.0,52.09,52.2,52.08,52.15,10919.0
2017-06-13 12:00:00,52.13,52.24,52.07,52.16,8125.0,52.13,52.24,52.07,52.16,8125.0
2017-06-13 12:05:00,52.14,52.23,52.11,52.23,2912.0,52.14,52.23,52.11,52.23,2912.0
2017-06-13 12:10:00,52.23,52.25,52.11,52.21,12715.0,52.23,52.25,52.11,52.21,12715.0
2017-06-13 12:15:00,52.17,52.21,52.12,52.12,6900.0,52.17,52.21,52.12,52.12,6900.0
2017-06-13 12:20:00,52.15,52.17,52.03,52.14,12445.0,52.15,52.17,52.03,52.14,12445.0
2017-06-13 12:25:00,52.12,52.16,52.11,52.16,3750.0,52.12,52.16,52.11,52.16,3750.0
2017-06-13 12:30:00,52.14,52.22,52.03,52.19,19031.0,52.14,52.22,52.03,52.19,19031.0
2017-06-13 12:35:00,52.18,52.23,52.16,52.2,4650.0,52.18,52.23,52.16,52.2,4650.0
2017-06-13 12:40:00,52.17,52.24,52.14,52.16,6829.0,52.17,52.24,52.14,52.16,6829.0
2017-06-13 12:45:00,52.18,52.38,52.18,52.29,14479.0,52.18,52.38,52.18,52.29,14479.0
2017-06-13 12:50:00,52.33,52.45,52.33,52.41,10359.0,52.33,52.45,52.33,52.41,10359.0
2017-06-13 12:55:00,52.41,52.49,52.3,52.38,11952.0,52.41,52.49,52.3,52.38,11952.0
2017-06-13 13:00:00,52.26,52.28,51.86,52.07,42722.0,52.26,52.28,51.86,52.07,42722.0
2017-06-13 13:05:00,52.1,52.16,51.99,52.14,16441.0,52.1,52.16,51.99,52.14,16441.0
2017-06-13 13:10:00,52.1,52.18,52.1,52.16,3000.0,52.1,52.18,52.1,52.16,3000.0
2017-06-13 13:15:00,52.16,52.29,52.14,52.25,10302.0,52.16,52.29,52.14,52.25,10302.0
2017-06-13 13:20:00,52.24,52.29,52.21,52.25,5430.0,52.24,52.29,52.21,52.25,5430.0
2017-06-13 13:25:00,52.24,52.38,52.22,52.32,10300.0,52.24,52.38,52.22,52.32,10300.0
2017-06-13 13:30:00,52.33,52.45,52.33,52.33,7533.0,52.33,52.45,52.33,52.33,7533.0
2017-06-13 13:35:00,52.33,52.45,52.3,52.43,12626.0,52.33,52.45,52.3,52.43,12626.0
2017-06-13 13:40:00,52.4,52.4,52.35,52.4,2700.0,52.4,52.4,52.35,52.4,2700.0
2017-06-13 13:45:00,52.4,52.4,52.31,52.39,4979.0,52.4,52.4,52.31,52.39,4979.0
2017-06-13 13:50:00,52.39,52.48,52.39,52.46,4392.0,52.39,52.48,52.39,52.46,4392.0
2017-06-13 13:55:00,52.46,52.46,52.37,52.38,5647.0,52.46,52.46,52.37,52.38,5647.0
2017-06-13 14:00:00,52.39,52.43,52.36,52.42,9487.0,52.39,52.43,52.36,52.42,9487.0
2017-06-13 14:05:00,52.4,52.43,52.35,52.43,11641.0,52.4,52.43,52.35,52.43,11641.0
2017-06-13 14:10:00,52.41,52.45,52.35,52.4,4844.0,52.41,52.45,52.35,52.4,4844.0
2017-06-13 14:15:00,52.4,52.45,52.38,52.4,13314.0,52.4,52.45,52.38,52.4,13314.0
2017-06-13 14:20:00,52.41,52.41,52.33,52.33,5897.0,52.41,52.41,52.33,52.33,5897.0
2017-06-13 14:25:00,52.32,52.34,52.25,52.3,6231.0,52.32,52.34,52.25,52.3,6231.0
2017-06-13 14:30:00,52.3,52.31,52.19,52.19,6283.0,52.3,52.31,52.19,52.19,6283.0
2017-06-13 14:35:00,52.22,52.25,52.13,52.17,7732.0,52.22,52.25,52.13,52.17,7732.0
2017-06-13 14:40:00,52.18,52.19,52.15,52.19,9042.0,52.18,52.19,52.15,52.19,9042.0
2017-06-13 14:45:00,52.18,52.25,52.18,52.18,5775.0,52.18,52.25,52.18,52.18,5775.0
2017-06-13 14:50:00,52.18,52.21,52.15,52.19,3373.0,52.18,52.21,52.15,52.19,3373.0
2017-06-13 14:55:00,52.19,52.27,52.19,52.26,10395.0,52.19,52.27,52.19,52.26,10395.0
2017-06-13 15:00:00,52.25,52.41,52.25,52.37,10761.0,52.25,52.41,52.25,52.37,10761.0
2017-06-13 15:05:00,52.34,52.44,52.32,52.42,19924.0,52.34,52.44,52.32,52.42,19924.0
2017-06-13 15:10:00,52.42,52.47,52.41,52.47,14246.0,52.42,52.47,52.41,52.47,14246.0
2017-06-13 15:15:00,52.45,52.46,52.25,52.27,117539.0,52.45,52.46,52.25,52.27,117539.0
2017-06-13 15:20:00,52.27,52.3,52.26,52.27,15509.0,52.27,52.3,52.26,52.27,15509.0
2017-06-13 15:25:00,52.26,52.27,52.15,52.15,61134.0,52.26,52.27,52.15,52.15,61134.0
2017-06-13 15:30:00,52.17,52.2,52.09,52.1,15544.0,52.17,52.2,52.09,52.1,15544.0
2017-06-13 15:35:00,52.09,52.09,52.05,52.05,23429.0,52.09,52.09,52.05,52.05,23429.0
2017-06-13 15:40:00,52.06,52.16,52.05,52.16,18978.0,52.06,52.16,52.05,52.16,18978.0
2017-06-13 15:45:00,52.15,52.23,52.12,52.18,15055.0,52.15,52.23,52.12,52.18,15055.0
2017-06-13 15:50:00,52.18,52.18,52.06,52.08,16878.0,52.18,52.18,52.06,52.08,16878.0
2017-06-13 15:55:00,52.09,52.19,52.05,52.18,36742.0,52.09,52.19,52.05,52.18,36742.0
2017-06-14 09:30:00,52.55,52.77,52.28,52.72,43367.0,52.55,52.77,52.28,52.72,43367.0
2017-06-14 09:35:00,52.67,52.76,52.36,52.38,43538.0,52.67,52.76,52.36,52.38,43538.0
2017-06-14 09:40:00,52.4,52.4,52.1,52.27,41857.0,52.4,52.4,52.1,52.27,41857.0
2017-06-14 09:45:00,52.17,52.58,52.17,52.54,14052.0,52.17,52.58,52.17,52.54,14052.0
2017-06-14 09:50:00,52.59,52.6,52.44,52.5,48300.0,52.59,52.6,52.44,52.5,48300.0
2017-06-14 09:55:00,52.51,52.55,52.25,52.25,68722.0,52.51,52.55,52.25,52.25,68722.0
2017-06-14 10:00:00,52.33,52.45,52.25,52.26,10859.0,52.33,52.45,52.25,52.26,10859.0
2017-06-14 10:05:00,52.3,52.53,52.1,52.43,34414.0,52.3,52.53,52.1,52.43,34414.0
2017-06-14 10:10:00,52.42,52.51,52.22,52.49,11956.0,52.42,52.51,52.22,52.49,11956.0
2017-06-14 10:15:00,52.5,52.75,52.46,52.75,31602.0,52.5,52.75,52.46,52.75,31602.0
2017-06-14 10:20:00,52.75,52.75,52.65,52.68,7173.0,52.75,52.75,52.65,52.68,7173.0
2017-06-14 10:25:00,52.64,52.66,52.5,52.64,8424.0,52.64,52.66,52.5,52.64,8424.0
2017-06-14 10:30:00,52.6,52.64,52.49,52.49,8497.0,52.6,52.64,52.49,52.49,8497.0
2017-06-14 10:35:00,52.5,52.59,52.46,52.56,3300.0,52.5,52.59,52.46,52.56,3300.0
2017-06-14 10:40:00,52.59,52.68,52.55,52.64,16210.0,52.59,52.68,52.55,52.64,16210.0
2017-06-14 10:45:00,52.66,52.7,52.5,52.52,7943.0,52.66,52.7,52.5,52.52,7943.0
2017-06-14 10:50:00,52.54,52.66,52.51,52.66,10712.0,52.54,52.66,52.51,52.66,10712.0
2017-06-14 10:55:00,52.66,52.71,52.61,52.68,8975.0,52.66,52.71,52.61,52.68,8975.0
2017-06-14 11:00:00,52.7,52.72,52.59,52.62,14759.0,52.7,52.72,52.59,52.62,14759.0
2017-06-14 11:05:00,52.63,52.75,52.55,52.62,24663.0,52.63,52.75,52.55,52.62,24663.0
2017-06-14 11:10:00,52.63,52.63,52.4,52.4,14713.0,52.63,52.63,52.4,52.4,14713.0
2017-06-14 11:15:00,52.47,52.55,52.4,52.43,17025.0,52.47,52.55,52.4,52.43,17025.0
2017-06-14 11:20:00,52.44,52.62,52.44,52.62,12500.0,52.44,52.62,52.44,52.62,12500.0
2017-06-14 11:25:00,52.66,52.68,52.61,52.61,8435.0,52.66,52.68,52.61,52.61,8435.0
2017-06-14 11:30:00,52.65,52.66,52.48,52.53,17678.0,52.65,52.66,52.48,52.53,17678.0
2017-06-14 11:35:00,52.53,52.6,52.53,52.58,12099.0,52.53,52.6,52.53,52.58,12099.0
2017-06-14 11:40:00,52.58,52.61,52.52,52.54,5090.0,52.58,52.61,52.52,52.54,5090.0
2017-06-14 11:45:00,52.53,52.63,52.5,52.54,33019.0,52.53,52.63,52.5,52.54,33019.0
2017-06-14 11:50:00,52.54,52.72,52.5,52.62,25057.0,52.54,52.72,52.5,52.62,25057.0
2017-06-14 11:55:00,52.66,52.77,52.58,52.75,36225.0,52.66,52.77,52.58,52.75,36225.0
2017-06-14 12:00:00,52.74,52.8,52.72,52.77,12015.0,52.74,52.8,52.72,52.77,12015.0
2017-06-14 12:05:00,52.76,52.76,52.55,52.63,14709.0,52.76,52.76,52.55,52.63,14709.0
2017-06-14 12:10:00,52.69,52.73,52.6,52.67,38460.0,52.69,52.73,52.6,52.67,38460.0
2017-06-14 12:15:00,52.69,52.7,52.6,52.62,34514.0,52.69,52.7,52.6,52.62,34514.0
2017-06-14 12:20:00,52.65,52.81,52.63,52.7,34014.0,52.65,52.81,52.63,52.7,34014.0
2017-06-14 12:25:00,52.7,52.86,52.67,52.77,27486.0,52.7,52.86,52.67,52.77,27486.0
2017-06-14 12:30:00,52.75,52.81,52.74,52.77,14594.0,52.75,52.81,52.74,52.77,14594.0
2017-06-14 12:35:00,52.78,52.78,52.63,52.67,18222.0,52.78,52.78,52.63,52.67,18222.0
2017-06-14 12:40:00,52.68,52.85,52.68,52.75,15197.0,52.68,52.85,52.68,52.75,15197.0
2017-06-14 12:45:00,52.75,52.83,52.72,52.79,26625.0,52.75,52.83,52.72,52.79,26625.0
2017-06-14 12:50:00,52.79,52.81,52.69,52.73,19525.0,52.79,52.81,52.69,52.73,19525.0
2017-06-14 12:55:00,52.75,52.81,52.68,52.75,26636.0,52.75,52.81,52.68,52.75,26636.0
2017-06-14 13:00:00,52.78,53.0,52.78,52.95,27346.0,52.78,53.0,52.78,52.95,27346.0
2017-06-14 13:05:00,52.92,52.98,52.85,52.91,15416.0,52.92,52.98,52.85,52.91,15416.0
2017-06-14 13:10:00,52.93,53.0,52.91,52.97,11114.0,52.93,53.0,52.91,52.97,11114.0
2017-06-14 13:15:00,52.98,53.0,52.86,52.86,15981.0,52.98,53.0,52.86,52.86,15981.0
2017-06-14 13:20:00,52.88,52.9,52.75,52.78,7546.0,52.88,52.9,52.75,52.78,7546.0
2017-06-14 13:25:00,52.75,52.77,52.7,52.75,5991.0,52.75,52.77,52.7,52.75,5991.0
2017-06-14 13:30:00,52.75,52.8,52.72,52.76,29203.0,52.75,52.8,52.72,52.76,29203.0
2017-06-14 13:35:00,52.79,53.22,52.75,53.18,39826.0,52.79,53.22,52.75,53.18,39826.0
2017-06-14 13:40:00,53.18,53.23,53.02,53.06,23830.0,53.18,53.23,53.02,53.06,23830.0
2017-06-14 13:45:00,53.06,53.15,53.0,53.14,14957.0,53.06,53.15,53.0,53.14,14957.0
2017-06-14 13:50:00,53.19,53.2,53.08,53.11,5532.0,53.19,53.2,53.08,53.11,5532.0
2017-06-14 13:55:00,53.16,53.16,53.0,53.03,10055.0,53.16,53.16,53.0,53.03,10055.0
2017-06-14 14:00:00,53.05,53.14,52.85,53.14,39116.0,53.05,53.14,52.85,53.14,39116.0
2017-06-14 14:05:00,53.14,53.14,53.0,53.0,17667.0,53.14,53.14,53.0,53.0,17667.0
2017-06-14 14:10:00,53.05,53.15,52.96,53.1,11412.0,53.05,53.15,52.96,53.1,11412.0
2017-06-14 14:15:00,53.13,53.17,52.97,53.11,14095.0,53.13,53.17,52.97,53.11,14095.0
2017-06-14 14:20:00,53.1,53.35,53.07,53.35,13358.0,53.1,53.35,53.07,53.35,13358.0
2017-06-14 14:25:00,53.35,53.46,53.25,53.4,20595.0,53.35,53.46,53.25,53.4,20595.0
2017-06-14 14:30:00,53.4,53.41,53.21,53.24,10841.0,53.4,53.41,53.21,53.24,10841.0
2017-06-14 14:35:00,53.21,53.24,53.07,53.11,13953.0,53.21,53.24,53.07,53.11,13953.0
2017-06-14 14:40:00,53.11,53.19,53.06,53.12,11193.0,53.11,53.19,53.06,53.12,11193.0
2017-06-14 14:45:00,53.14,53.33,52.96,53.33,22148.0,53.14,53.33,52.96,53.33,22148.0
2017-06-14 14:50:00,53.28,53.51,53.17,53.47,44321.0,53.28,53.51,53.17,53.47,44321.0
2017-06-14 14:55:00,53.46,53.77,53.46,53.71,25346.0,53.46,53.77,53.46,53.71,25346.0
2017-06-14 15:00:00,53.73,53.73,53.2,53.25,56274.0,53.73,53.73,53.2,53.25,56274.0
2017-06-14 15:05:00,53.21,53.22,53.05,53.08,32865.0,53.21,53.22,53.05,53.08,32865.0
2017-06-14 15:10:00,53.11,53.25,53.07,53.21,29640.0,53.11,53.25,53.07,53.21,29640.0
2017-06-14 15:15:00,53.22,53.25,53.04,53.21,23892.0,53.22,53.25,53.04,53.21,23892.0
2017-06-14 15:20:00,53.21,53.25,53.16,53.19,21807.0,53.21,53.25,53.16,53.19,21807.0
2017-06-14 15:25:00,53.17,53.18,52.97,53.02,24682.0,53.17,53.18,52.97,53.02,24682.0
2017-06-14 15:30:00,53.02,53.13,52.95,53.12,29292.0,53.02,53.13,52.95,53.12,29292.0
2017-06-14 15:35:00,53.16,53.28,53.14,53.25,37528.0,53.16,53.28,53.14,53.25,37528.0
2017-06-14 15:40:00,53.25,53.26,53.18,53.23,33772.0,53.25,53.26,53.18,53.23,33772.0
2017-06-14 15:45:00,53.23,53.25,53.15,53.17,42099.0,53.23,53.25,53.15,53.17,42099.0
2017-06-14 15:50:00,53.18,53.18,53.04,53.1,22713.0,53.18,53.18,53.04,53.1,22713.0
2017-06-14 15:55:00,53.07,53.18,53.06,53.18,41792.0,53.07,53.18,53.06,53.18,41792.0
2017-06-15 09:30:00,52.99,53.56,52.57,53.4,27234.0,52.99,53.56,52.57,53.4,27234.0
2017-06-15 09:35:00,53.52,53.9,53.41,53.74,16261.0,53.52,53.9,53.41,53.74,16261.0
2017-06-15 09:40:00,53.74,53.77,53.41,53.64,10582.0,53.74,53.77,53.41,53.64,10582.0
2017-06-15 09:45:00,53.63,53.83,53.54,53.83,6304.0,53.63,53.83,53.54,53.83,6304.0
2017-06-15 09:50:00,53.88,53.88,53.63,53.66,14743.0,53.88,53.88,53.63,53.66,14743.0
2017-06-15 09:55:00,53.78,53.92,53.67,53.92,7351.0,53.78,53.92,53.67,53.92,7351.0
2017-06-15 10:00:00,53.87,54.0,53.73,53.96,28362.0,53.87,54.0,53.73,53.96,28362.0
2017-06-15 10:05:00,53.93,54.26,53.92,54.26,29776.0,53.93,54.26,53.92,54.26,29776.0
2017-06-15 10:10:00,54.18,54.38,53.84,53.84,18753.0,54.18,54.38,53.84,53.84,18753.0
2017-06-15 10:15:00,53.96,54.03,53.74,53.79,15744.0,53.96,54.03,53.74,53.79,15744.0
2017-06-15 10:20:00,53.79,54.02,53.55,53.98,17562.0,53.79,54.02,53.55,53.98,17562.0
2017-06-15 10:25:00,53.94,54.27,53.73,54.24,27330.0,53.94,54.27,53.73,54.24,27330.0
2017-06-15 10:30:00,54.27,54.67,54.16,54.54,37691.0,54.27,54.67,54.16,54.54,37691.0
2017-06-15 10:35:00,54.58,54.58,54.42,54.54,14047.0,54.58,54.58,54.42,54.54,14047.0
2017-06-15 10:40:00,54.54,54.6,54.31,54.44,22995.0,54.54,54.6,54.31,54.44,22995.0
2017-06-15 10:45:00,54.39,54.42,53.7,53.75,67547.0,54.39,54.42,53.7,53.75,67547.0
2017-06-15 10:50:00,53.7,53.75,53.2,53.2,100976.0,53.7,53.75,53.2,53.2,100976.0
2017-06-15 10:55:00,53.2,53.44,52.82,53.14,31883.0,53.2,53.44,52.82,53.14,31883.0
2017-06-15 11:00:00,53.1,53.24,52.99,53.22,23767.0,53.1,53.24,52.99,53.22,23767.0
2017-06-15 11:05:00,53.23,53.26,53.07,53.07,6932.0,53.23,53.26,53.07,53.07,6932.0
2017-06-15 11:10:00,53.12,53.2,52.75,52.9,69258.0,53.12,53.2,52.75,52.9,69258.0
2017-06-15 11:15:00,52.88,52.93,52.7,52.74,15649.0,52.88,52.93,52.7,52.74,15649.0
2017-06-15 11:20:00,52.71,52.97,52.49,52.97,24822.0,52.71,52.97,52.49,52.97,24822.0
2017-06-15 11:25:00,52.95,53.19,52.71,52.92,83383.0,52.95,53.19,52.71,52.92,83383.0
2017-06-15 11:30:00,52.98,53.13,52.72,52.72,37661.0,52.98,53.13,52.72,52.72,37661.0
2017-06-15 11:35:00,52.79,52.9,52.44,52.71,39566.0,52.79,52.9,52.44,52.71,39566.0
2017-06-15 11:40:00,52.76,52.96,52.51,52.6,46990.0,52.76,52.96,52.51,52.6,46990.0
2017-06-15 11:45:00,52.53,53.04,52.47,52.99,21053.0,52.53,53.04,52.47,52.99,21053.0
2017-06-15 11:50:00,53.02,53.16,52.89,53.12,42884.0,53.02,53.16,52.89,53.12,42884.0
2017-06-15 11:55:00,53.17,53.32,52.99,53.02,24304.0,53.17,53.32,52.99,53.02,24304.0
2017-06-15 12:00:00,53.04,53.11,52.84,53.06,51186.0,53.04,53.11,52.84,53.06,51186.0
2017-06-15 12:05:00,53.1,53.11,52.99,52.99,42846.0,53.1,53.11,52.99,52.99,42846.0
2017-06-15 12:10:00,53.0,53.02,52.92,52.94,21365.0,53.0,53.02,52.92,52.94,21365.0
2017-06-15 12:15:00,52.96,53.06,52.95,52.99,9275.0,52.96,53.06,52.95,52.99,9275.0
2017-06-15 12:20:00,52.97,53.09,52.93,53.06,8661.0,52.97,53.09,52.93,53.06,8661.0
2017-06-15 12:25:00,53.04,53.26,53.02,53.14,34455.0,53.04,53.26,53.02,53.14,34455.0
2017-06-15 12:30:00,53.13,53.13,52.92,53.08,14864.0,53.13,53.13,52.92,53.08,14864.0
2017-06-15 12:35:00,53.08,53.12,52.98,53.07,18200.0,53.08,53.12,52.98,53.07,18200.0
2017-06-15 12:40:00,53.07,53.07,52.97,52.97,22719.0,53.07,53.07,52.97,52.97,22719.0
2017-06-15 12:45:00,52.98,53.08,52.94,53.05,45083.0,52.98,53.08,52.94,53.05,45083.0
2017-06-15 12:50:00,53.06,53.2,53.06,53.19,12673.0,53.06,53.2,53.06,53.19,12673.0
2017-06-15 12:55:00,53.17,53.2,53.13,53.16,12488.0,53.17,53.2,53.13,53.16,12488.0
2017-06-15 13:00:00,53.16,53.3,53.1,53.27,40295.0,53.16,53.3,53.1,53.27,40295.0
2017-06-15 13:05:00,53.28,53.57,53.28,53.47,29149.0,53.28,53.57,53.28,53.47,29149.0
2017-06-15 13:10:00,53.44,53.49,53.39,53.39,5802.0,53.44,53.49,53.39,53.39,5802.0
2017-06-15 13:15:00,53.42,53.48,53.33,53.46,8798.0,53.42,53.48,53.33,53.46,8798.0
2017-06-15 13:20:00,53.46,53.46,53.29,53.4,10111.0,53.46,53.46,53.29,53.4,10111.0
2017-06-15 13:25:00,53.41,53.47,53.38,53.41,9211.0,53.41,53.47,53.38,53.41,9211.0
2017-06-15 13:30:00,53.41,53.52,53.41,53.5,10731.0,53.41,53.52,53.41,53.5,10731.0
2017-06-15 13:35:00,53.5,53.53,53.47,53.51,10398.0,53.5,53.53,53.47,53.51,10398.0
2017-06-15 13:40:00,53.51,53.52,53.33,53.37,12982.0,53.51,53.52,53.33,53.37,12982.0
2017-06-15 13:45:00,53.33,53.37,53.29,53.31,5650.0,53.33,53.37,53.29,53.31,5650.0
2017-06-15 13:50:00,53.33,53.39,53.3,53.35,11681.0,53.33,53.39,53.3,53.35,11681.0
2017-06-15 13:55:00,53.35,53.38,53.3,53.34,5700.0,53.35,53.38,53.3,53.34,5700.0
2017-06-15 14:00:00,53.32,53.44,53.3,53.43,22533.0,53.32,53.44,53.3,53.43,22533.0
2017-06-15 14:05:00,53.42,53.42,53.3,53.31,5232.0,53.42,53.42,53.3,53.31,5232.0
2017-06-15 14:10:00,53.31,53.31,53.0,53.07,13192.0,53.31,53.31,53.0,53.07,13192.0
2017-06-15 14:15:00,53.01,53.01,52.92,52.97,16160.0,53.01,53.01,52.92,52.97,16160.0
2017-06-15 14:20:00,52.96,53.07,52.93,52.95,8046.0,52.96,53.07,52.93,52.95,8046.0
2017-06-15 14:25:00,53.02,53.09,52.98,53.0,10855.0,53.02,53.09,52.98,53.0,10855.0
2017-06-15 14:30:00,53.0,53.05,53.0,53.0,7200.0,53.0,53.05,53.0,53.0,7200.0
2017-06-15 14:35:00,53.0,53.0,52.91,52.91,22125.0,53.0,53.0,52.91,52.91,22125.0
2017-06-15 14:40:00,52.93,52.94,52.87,52.9,10700.0,52.93,52.94,52.87,52.9,10700.0
2017-06-15 14:45:00,52.9,52.9,52.8,52.8,12183.0,52.9,52.9,52.8,52.8,12183.0
2017-06-15 14:50:00,52.81,52.92,52.8,52.92,7557.0,52.81,52.92,52.8,52.92,7557.0
2017-06-15 14:55:00,52.92,53.19,52.91,53.14,8310.0,52.92,53.19,52.91,53.14,8310.0
2017-06-15 15:00:00,53.19,53.49,53.19,53.23,16992.0,53.19,53.49,53.19,53.23,16992.0
2017-06-15 15:05:00,53.26,53.49,53.25,53.4,12283.0,53.26,53.49,53.25,53.4,12283.0
2017-06-15 15:10:00,53.4,53.47,53.4,53.44,8395.0,53.4,53.47,53.4,53.44,8395.0
2017-06-15 15:15:00,53.47,53.47,53.34,53.34,9000.0,53.47,53.47,53.34,53.34,9000.0
2017-06-15 15:20:00,53.38,53.46,53.35,53.46,22337.0,53.38,53.46,53.35,53.46,22337.0
2017-06-15 15:25:00,53.49,53.49,53.4,53.41,15860.0,53.49,53.49,53.4,53.41,15860.0
2017-06-15 15:30:00,53.39,53.4,53.1,53.13,11565.0,53.39,53.4,53.1,53.13,11565.0
2017-06-15 15:35:00,53.07,53.14,53.0,53.01,35625.0,53.07,53.14,53.0,53.01,35625.0
2017-06-15 15:40:00,53.01,53.1,53.0,53.06,20217.0,53.01,53.1,53.0,53.06,20217.0
2017-06-15 15:45:00,53.07,53.12,53.0,53.12,62110.0,53.07,53.12,53.0,53.12,62110.0
2017-06-15 15:50:00,53.12,53.2,52.81,52.81,74072.0,53.12,53.2,52.81,52.81,74072.0
2017-06-15 15:55:00,52.8,52.8,52.54,52.57,131299.0,52.8,52.8,52.54,52.57,131299.0
2017-06-16 09:30:00,51.95,52.01,51.53,51.96,87041.0,51.95,52.01,51.53,51.96,87041.0
2017-06-16 09:35:00,52.08,52.3,51.73,52.3,31508.0,52.08,52.3,51.73,52.3,31508.0
2017-06-16 09:40:00,52.38,52.44,51.52,51.66,97371.0,52.38,52.44,51.52,51.66,97371.0
2017-06-16 09:45:00,51.55,51.7,51.52,51.63,33787.0,51.55,51.7,51.52,51.63,33787.0
2017-06-16 09:50:00,51.55,51.6,51.28,51.36,59524.0,51.55,51.6,51.28,51.36,59524.0
2017-06-16 09:55:00,51.35,51.75,51.35,51.73,29021.0,51.35,51.75,51.35,51.73,29021.0
2017-06-16 10:00:00,51.68,51.8,51.65,51.8,32074.0,51.68,51.8,51.65,51.8,32074.0
2017-06-16 10:05:00,51.8,52.26,51.8,51.97,67009.0,51.8,52.26,51.8,51.97,67009.0
2017-06-16 10:10:00,51.98,52.03,51.84,51.92,12079.0,51.98,52.03,51.84,51.92,12079.0
2017-06-16 10:15:00,51.9,52.25,51.9,52.19,16488.0,51.9,52.25,51.9,52.19,16488.0
2017-06-16 10:20:00,52.13,52.32,51.87,51.87,29389.0,52.13,52.32,51.87,51.87,29389.0
2017-06-16 10:25:00,51.9,52.02,51.85,51.96,16711.0,51.9,52.02,51.85,51.96,16711.0
2017-06-16 10:30:00,51.97,52.1,51.88,51.94,25335.0,51.97,52.1,51.88,51.94,25335.0
2017-06-16 10:35:00,51.98,52.02,51.89,51.91,6310.0,51.98,52.02,51.89,51.91,6310.0
2017-06-16 10:40:00,51.91,51.93,51.84,51.88,17171.0,51.91,51.93,51.84,51.88,17171.0
2017-06-16 10:45:00,51.85,51.91,51.82,51.89,17095.0,51.85,51.91,51.82,51.89,17095.0
2017-06-16 10:50:00,51.89,52.0,51.88,51.9,15812.0,51.89,52.0,51.88,51.9,15812.0
2017-06-16 10:55:00,51.9,51.95,51.73,51.73,44806.0,51.9,51.95,51.73,51.73,44806.0
2017-06-16 11:00:00,51.74,51.94,51.65,51.86,19777.0,51.74,51.94,51.65,51.86,19777.0
2017-06-16 11:05:00,51.84,51.84,51.6,51.6,19031.0,51.84,51.84,51.6,51.6,19031.0
2017-06-16 11:10:00,51.61,51.72,51.6,51.66,19264.0,51.61,51.72,51.6,51.66,19264.0
2017-06-16 11:15:00,51.65,51.71,51.63,51.7,8600.0,51.65,51.71,51.63,51.7,8600.0
2017-06-16 11:20:00,51.7,51.86,51.65,51.69,48284.0,51.7,51.86,51.65,51.69,48284.0
2017-06-16 11:25:00,51.73,51.95,51.72,51.93,21563.0,51.73,51.95,51.72,51.93,21563.0
2017-06-16 11:30:00,51.94,52.0,51.91,51.98,25088.0,51.94,52.0,51.91,51.98,25088.0
2017-06-16 11:35:00,51.97,52.16,51.93,52.0,91093.0,51.97,52.16,51.93,52.0,91093.0
2017-06-16 11:40:00,51.98,51.99,51.72,51.72,26277.0,51.98,51.99,51.72,51.72,26277.0
2017-06-16 11:45:00,51.71,51.74,51.5,51.57,31961.0,51.71,51.74,51.5,51.57,31961.0
2017-06-16 11:50:00,51.57,51.58,51.5,51.56,12420.0,51.57,51.58,51.5,51.56,12420.0
2017-06-16 11:55:00,51.56,51.71,51.49,51.63,19909.0,51.56,51.71,51.49,51.63,19909.0
2017-06-16 12:00:00,51.63,51.67,51.52,51.56,8815.0,51.63,51.67,51.52,51.56,8815.0
2017-06-16 12:05:00,51.57,51.83,51.57,51.77,9822.0,51.57,51.83,51.57,51.77,9822.0
2017-06-16 12:10:00,51.78,51.79,51.61,51.75,11297.0,51.78,51.79,51.61,51.75,11297.0
2017-06-16 12:15:00,51.76,51.81,51.7,51.7,9901.0,51.76,51.81,51.7,51.7,9901.0
2017-06-16 12:20:00,51.7,51.75,51.69,51.75,10566.0,51.7,51.75,51.69,51.75,10566.0
2017-06-16 12:25:00,51.77,51.88,51.77,51.88,6528.0,51.77,51.88,51.77,51.88,6528.0
2017-06-16 12:30:00,51.96,52.02,51.93,51.95,12943.0,51.96,52.02,51.93,51.95,12943.0
2017-06-16 12:35:00,51.95,51.97,51.81,51.82,19369.0,51.95,51.97,51.81,51.82,19369.0
2017-06-16 12:40:00,51.81,51.82,51.61,51.71,34519.0,51.81,51.82,51.61,51.71,34519.0
2017-06-16 12:45:00,51.71,51.8,51.67,51.7,10875.0,51.71,51.8,51.67,51.7,10875.0
2017-06-16 12:50:00,51.69,51.8,51.67,51.77,8315.0,51.69,51.8,51.67,51.77,8315.0
2017-06-16 12:55:00,51.77,51.79,51.74,51.74,9569.0,51.77,51.79,51.74,51.74,9569.0
2017-06-16 13:00:00,51.74,51.8,51.74,51.79,9598.0,51.74,51.8,51.74,51.79,9598.0
2017-06-16 13:05:00,51.78,51.83,51.71,51.71,15282.0,51.78,51.83,51.71,51.71,15282.0
2017-06-16 13:10:00,51.71,51.81,51.7,51.76,11907.0,51.71,51.81,51.7,51.76,11907.0
2017-06-16 13:15:00,51.77,51.82,51.77,51.82,15546.0,51.77,51.82,51.77,51.82,15546.0
2017-06-16 13:20:00,51.8,51.85,51.75,51.84,9365.0,51.8,51.85,51.75,51.84,9365.0
2017-06-16 13:25:00,51.87,52.1,51.86,52.1,15223.0,51.87,52.1,51.86,52.1,15223.0
2017-06-16 13:30:00,52.07,52.11,52.03,52.1,11742.0,52.07,52.11,52.03,52.1,11742.0
2017-06-16 13:35:00,52.1,52.1,52.01,52.03,14692.0,52.1,52.1,52.01,52.03,14692.0
2017-06-16 13:40:00,52.03,52.03,51.9,51.91,5300.0,52.03,52.03,51.9,51.91,5300.0
2017-06-16 13:45:00,51.9,51.94,51.9,51.94,15744.0,51.9,51.94,51.9,51.94,15744.0
2017-06-16 13:50:00,51.94,51.95,51.91,51.93,7989.0,51.94,51.95,51.91,51.93,7989.0
2017-06-16 13:55:00,51.93,51.93,51.81,51.81,7895.0,51.93,51.93,51.81,51.81,7895.0
2017-06-16 14:00:00,51.82,51.88,51.8,51.87,7278.0,51.82,51.88,51.8,51.87,7278.0
2017-06-16 14:05:00,51.88,51.98,51.83,51.83,20467.0,51.88,51.98,51.83,51.83,20467.0
2017-06-16 14:10:00,51.83,51.9,51.8,51.86,20772.0,51.83,51.9,51.8,51.86,20772.0
2017-06-16 14:15:00,51.86,51.86,51.81,51.85,21949.0,51.86,51.86,51.81,51.85,21949.0
2017-06-16 14:20:00,51.87,51.97,51.86,51.96,10364.0,51.87,51.97,51.86,51.96,10364.0
2017-06-16 14:25:00,51.97,52.15,51.96,52.09,85336.0,51.97,52.15,51.96,52.09,85336.0
2017-06-16 14:30:00,52.09,52.09,51.96,51.97,24785.0,52.09,52.09,51.96,51.97,24785.0
2017-06-16 14:35:00,51.97,52.01,51.96,51.99,21872.0,51.97,52.01,51.96,51.99,21872.0
2017-06-16 14:40:00,52.0,52.11,51.98,52.11,13210.0,52.0,52.11,51.98,52.11,13210.0
2017-06-16 14:45:00,52.13,52.34,52.13,52.23,25563.0,52.13,52.34,52.13,52.23,25563.0
2017-06-16 14:50:00,52.2,52.34,52.18,52.34,13176.0,52.2,52.34,52.18,52.34,13176.0
2017-06-16 14:55:00,52.34,52.37,52.25,52.26,14527.0,52.34,52.37,52.25,52.26,14527.0
2017-06-16 15:00:00,52.26,52.42,52.26,52.4,16165.0,52.26,52.42,52.26,52.4,16165.0
2017-06-16 15:05:00,52.41,52.41,52.27,52.27,37638.0,52.41,52.41,52.27,52.27,37638.0
2017-06-16 15:10:00,52.3,52.32,52.21,52.22,27043.0,52.3,52.32,52.21,52.22,27043.0
2017-06-16 15:15:00,52.22,52.51,52.21,52.5,21148.0,52.22,52.51,52.21,52.5,21148.0
2017-06-16 15:20:00,52.51,52.65,52.51,52.62,46368.0,52.51,52.65,52.51,52.62,46368.0
2017-06-16 15:25:00,52.64,52.81,52.64,52.77,24734.0,52.64,52.81,52.64,52.77,24734.0
2017-06-16 15:30:00,52.77,52.77,52.58,52.63,63289.0,52.77,52.77,52.58,52.63,63289.0
2017-06-16 15:35:00,52.63,52.63,52.46,52.48,33978.0,52.63,52.63,52.46,52.48,33978.0
2017-06-16 15:40:00,52.47,52.48,52.36,52.44,33729.0,52.47,52.48,52.36,52.44,33729.0
2017-06-16 15:45:00,52.42,52.82,52.37,52.81,73533.0,52.42,52.82,52.37,52.81,73533.0
2017-06-16 15:50:00,52.8,52.8,52.54,52.59,47314.0,52.8,52.8,52.54,52.59,47314.0
2017-06-16 15:55:00,52.59,52.63,52.4,52.5,101072.0,52.59,52.63,52.4,52.5,101072.0
2017-06-19 09:30:00,52.13,52.61,52.01,52.37,55328.0,52.13,52.61,52.01,52.37,55328.0
2017-06-19 09:35:00,52.37,52.74,52.14,52.55,42996.0,52.37,52.74,52.14,52.55,42996.0
2017-06-19 09:40:00,52.55,52.78,52.31,52.31,44321.0,52.55,52.78,52.31,52.31,44321.0
2017-06-19 09:45:00,52.28,52.42,52.14,52.42,30115.0,52.28,52.42,52.14,52.42,30115.0
2017-06-19 09:50:00,52.44,52.5,52.14,52.2,83707.0,52.44,52.5,52.14,52.2,83707.0
2017-06-19 09:55:00,52.17,52.19,51.8,51.87,83686.0,52.17,52.19,51.8,51.87,83686.0
2017-06-19 10:00:00,51.92,52.09,51.91,52.08,26389.0,51.92,52.09,51.91,52.08,26389.0
2017-06-19 10:05:00,52.05,52.06,51.89,52.01,47958.0,52.05,52.06,51.89,52.01,47958.0
2017-06-19 10:10:00,52.03,52.2,51.93,52.2,18859.0,52.03,52.2,51.93,52.2,18859.0
2017-06-19 10:15:00,52.21,52.59,52.16,52.22,95987.0,52.21,52.59,52.16,52.22,95987.0
2017-06-19 10:20:00,52.23,52.32,52.1,52.18,19225.0,52.23,52.32,52.1,52.18,19225.0
2017-06-19 10:25:00,52.13,52.3,52.11,52.18,51450.0,52.13,52.3,52.11,52.18,51450.0
2017-06-19 10:30:00,52.23,52.37,52.15,52.37,25060.0,52.23,52.37,52.15,52.37,25060.0
2017-06-19 10:35:00,52.38,52.9,52.38,52.9,41687.0,52.38,52.9,52.38,52.9,41687.0
2017-06-19 10:40:00,52.91,53.04,52.79,52.87,35151.0,52.91,53.04,52.79,52.87,35151.0
2017-06-19 10:45:00,52.87,52.9,52.75,52.88,21579.0,52.87,52.9,52.75,52.88,21579.0
2017-06-19 10:50:00,52.88,52.95,52.73,52.92,13913.0,52.88,52.95,52.73,52.92,13913.0
2017-06-19 10:55:00,52.95,53.0,52.57,52.61,23976.0,52.95,53.0,52.57,52.61,23976.0
2017-06-19 11:00:00,52.64,52.87,52.63,52.77,18032.0,52.64,52.87,52.63,52.77,18032.0
2017-06-19 11:05:00,52.8,52.81,52.56,52.56,11234.0,52.8,52.81,52.56,52.56,11234.0
2017-06-19 11:10:00,52.59,52.81,52.59,52.79,14865.0,52.59,52.81,52.59,52.79,14865.0
2017-06-19 11:15:00,52.82,52.82,52.5,52.68,64301.0,52.82,52.82,52.5,52.68,64301.0
2017-06-19 11:20:00,52.68,52.8,52.65,52.78,66685.0,52.68,52.8,52.65,52.78,66685.0
2017-06-19 11:25:00,52.8,52.98,52.75,52.97,34741.0,52.8,52.98,52.75,52.97,34741.0
2017-06-19 11:30:00,52.97,53.01,52.9,52.95,19726.0,52.97,53.01,52.9,52.95,19726.0
2017-06-19 11:35:00,52.95,53.06,52.87,53.0,23383.0,52.95,53.06,52.87,53.0,23383.0
2017-06-19 11:40:00,53.03,53.23,53.03,53.23,21569.0,53.03,53.23,53.03,53.23,21569.0
2017-06-19 11:45:00,53.23,53.26,53.08,53.23,18224.0,53.23,53.26,53.08,53.23,18224.0
2017-06-19 11:50:00,53.23,53.29,53.05,53.11,23667.0,53.23,53.29,53.05,53.11,23667.0
2017-06-19 11:55:00,53.12,53.28,53.1,53.25,15028.0,53.12,53.28,53.1,53.25,15028.0
2017-06-19 12:00:00,53.27,53.36,53.14,53.2,17917.0,53.27,53.36,53.14,53.2,17917.0
2017-06-19 12:05:00,53.21,53.24,53.12,53.21,21956.0,53.21,53.24,53.12,53.21,21956.0
2017-06-19 12:10:00,53.23,53.42,53.22,53.37,15321.0,53.23,53.42,53.22,53.37,15321.0
2017-06-19 12:15:00,53.39,53.5,53.37,53.41,16210.0,53.39,53.5,53.37,53.41,16210.0
2017-06-19 12:20:00,53.41,53.58,53.39,53.5,22123.0,53.41,53.58,53.39,53.5,22123.0
2017-06-19 12:25:00,53.51,53.51,53.38,53.5,22227.0,53.51,53.51,53.38,53.5,22227.0
2017-06-19 12:30:00,53.5,53.51,53.39,53.46,12764.0,53.5,53.51,53.39,53.46,12764.0
2017-06-19 12:35:00,53.46,53.66,53.46,53.66,11568.0,53.46,53.66,53.46,53.66,11568.0
2017-06-19 12:40:00,53.67,53.95,53.67,53.89,18976.0,53.67,53.95,53.67,53.89,18976.0
2017-06-19 12:45:00,53.89,54.07,53.85,53.87,37077.0,53.89,54.07,53.85,53.87,37077.0
2017-06-19 12:50:00,53.88,54.03,53.81,54.02,18449.0,53.88,54.03,53.81,54.02,18449.0
2017-06-19 12:55:00,54.02,54.06,53.88,53.89,18280.0,54.02,54.06,53.88,53.89,18280.0
2017-06-19 13:00:00,53.85,54.0,53.83,53.91,17425.0,53.85,54.0,53.83,53.91,17425.0
2017-06-19 13:05:00,53.89,53.99,53.82,53.89,30625.0,53.89,53.99,53.82,53.89,30625.0
2017-06-19 13:10:00,53.84,53.93,53.81,53.85,14617.0,53.84,53.93,53.81,53.85,14617.0
2017-06-19 13:15:00,53.89,53.89,53.75,53.75,6352.0,53.89,53.89,53.75,53.75,6352.0
2017-06-19 13:20:00,53.76,53.95,53.68,53.95,12162.0,53.76,53.95,53.68,53.95,12162.0
2017-06-19 13:25:00,53.95,54.14,53.91,54.12,17880.0,53.95,54.14,53.91,54.12,17880.0
2017-06-19 13:30:00,54.15,54.29,53.99,54.0,19655.0,54.15,54.29,53.99,54.0,19655.0
2017-06-19 13:35:00,54.04,54.21,53.98,54.14,12333.0,54.04,54.21,53.98,54.14,12333.0
2017-06-19 13:40:00,54.16,54.38,54.15,54.38,12855.0,54.16,54.38,54.15,54.38,12855.0
2017-06-19 13:45:00,54.38,54.38,54.31,54.35,8102.0,54.38,54.38,54.31,54.35,8102.0
2017-06-19 13:50:00,54.35,54.4,54.24,54.24,10625.0,54.35,54.4,54.24,54.24,10625.0
2017-06-19 13:55:00,54.27,54.33,54.14,54.14,5700.0,54.27,54.33,54.14,54.14,5700.0
2017-06-19 14:00:00,54.11,54.2,54.04,54.06,15422.0,54.11,54.2,54.04,54.06,15422.0
2017-06-19 14:05:00,54.02,54.09,53.97,54.09,9404.0,54.02,54.09,53.97,54.09,9404.0
2017-06-19 14:10:00,54.09,54.17,54.04,54.15,10017.0,54.09,54.17,54.04,54.15,10017.0
2017-06-19 14:15:00,54.13,54.14,53.93,54.04,16074.0,54.13,54.14,53.93,54.04,16074.0
2017-06-19 14:20:00,53.96,54.02,53.88,53.99,8093.0,53.96,54.02,53.88,53.99,8093.0
2017-06-19 14:25:00,54.03,54.21,54.03,54.19,12321.0,54.03,54.21,54.03,54.19,12321.0
2017-06-19 14:30:00,54.2,54.27,54.17,54.2,12562.0,54.2,54.27,54.17,54.2,12562.0
2017-06-19 14:35:00,54.22,54.23,54.09,54.17,11019.0,54.22,54.23,54.09,54.17,11019.0
2017-06-19 14:40:00,54.17,54.25,53.95,54.04,34940.0,54.17,54.25,53.95,54.04,34940.0
2017-06-19 14:45:00,54.03,54.03,53.89,53.93,8980.0,54.03,54.03,53.89,53.93,8980.0
2017-06-19 14:50:00,53.94,54.05,53.88,54.03,18750.0,53.94,54.05,53.88,54.03,18750.0
2017-06-19 14:55:00,54.03,54.04,53.92,53.92,19494.0,54.03,54.04,53.92,53.92,19494.0
2017-06-19 15:00:00,53.93,53.97,53.85,53.85,16673.0,53.93,53.97,53.85,53.85,16673.0
2017-06-19 15:05:00,53.85,53.85,53.74,53.81,12975.0,53.85,53.85,53.74,53.81,12975.0
2017-06-19 15:10:00,53.81,54.03,53.79,54.02,21583.0,53.81,54.03,53.79,54.02,21583.0
2017-06-19 15:15:00,54.02,54.02,53.9,53.93,16280.0,54.02,54.02,53.9,53.93,16280.0
2017-06-19 15:20:00,53.94,53.94,53.87,53.9,18122.0,53.94,53.94,53.87,53.9,18122.0
2017-06-19 15:25:00,53.92,53.98,53.9,53.94,29073.0,53.92,53.98,53.9,53.94,29073.0
2017-06-19 15:30:00,53.95,53.98,53.79,53.83,32885.0,53.95,53.98,53.79,53.83,32885.0
2017-06-19 15:35:00,53.84,53.85,53.64,53.71,46991.0,53.84,53.85,53.64,53.71,46991.0
2017-06-19 15:40:00,53.72,53.73,53.64,53.67,49467.0,53.72,53.73,53.64,53.67,49467.0
2017-06-19 15:45:00,53.67,53.69,53.61,53.61,53278.0,53.67,53.69,53.61,53.61,53278.0
2017-06-19 15:50:00,53.61,53.62,53.38,53.42,64834.0,53.61,53.62,53.38,53.42,64834.0
2017-06-19 15:55:00,53.42,53.47,53.36,53.47,80943.0,53.42,53.47,53.36,53.47,80943.0
2017-06-20 09:30:00,53.77,53.77,53.0,53.1,130546.0,53.77,53.77,53.0,53.1,130546.0
2017-06-20 09:35:00,53.1,53.27,52.74,52.87,56011.0,53.1,53.27,52.74,52.87,56011.0
2017-06-20 09:40:00,52.84,53.13,52.6,53.07,42830.0,52.84,53.13,52.6,53.07,42830.0
2017-06-20 09:45:00,53.09,53.4,53.09,53.4,29809.0,53.09,53.4,53.09,53.4,29809.0
2017-06-20 09:50:00,53.45,53.53,53.19,53.3,42176.0,53.45,53.53,53.19,53.3,42176.0
2017-06-20 09:55:00,53.17,53.52,53.17,53.37,16475.0,53.17,53.52,53.17,53.37,16475.0
2017-06-20 10:00:00,53.38,53.58,53.18,53.42,45802.0,53.38,53.58,53.18,53.42,45802.0
2017-06-20 10:05:00,53.41,53.46,53.07,53.21,32781.0,53.41,53.46,53.07,53.21,32781.0
2017-06-20 10:10:00,53.27,53.32,53.12,53.26,19468.0,53.27,53.32,53.12,53.26,19468.0
2017-06-20 10:15:00,53.23,53.51,53.1,53.35,30352.0,53.23,53.51,53.1,53.35,30352.0
2017-06-20 10:20:00,53.35,53.45,53.31,53.4,11168.0,53.35,53.45,53.31,53.4,11168.0
2017-06-20 10:25:00,53.4,53.49,53.31,53.4,15825.0,53.4,53.49,53.31,53.4,15825.0
2017-06-20 10:30:00,53.4,53.49,53.33,53.38,31789.0,53.4,53.49,53.33,53.38,31789.0
2017-06-20 10:35:00,53.38,53.38,53.09,53.11,26456.0,53.38,53.38,53.09,53.11,26456.0
2017-06-20 10:40:00,53.11,53.41,53.0,53.26,95847.0,53.11,53.41,53.0,53.26,95847.0
2017-06-20 10:45:00,53.29,53.48,53.28,53.38,13708.0,53.29,53.48,53.28,53.38,13708.0
2017-06-20 10:50:00,53.38,53.5,53.32,53.32,12563.0,53.38,53.5,53.32,53.32,12563.0
2017-06-20 10:55:00,53.33,53.41,53.28,53.37,54806.0,53.33,53.41,53.28,53.37,54806.0
2017-06-20 11:00:00,53.37,53.41,53.3,53.35,36962.0,53.37,53.41,53.3,53.35,36962.0
2017-06-20 11:05:00,53.35,53.46,53.26,53.46,30974.0,53.35,53.46,53.26,53.46,30974.0
2017-06-20 11:10:00,53.44,53.53,53.34,53.34,22738.0,53.44,53.53,53.34,53.34,22738.0
2017-06-20 11:15:00,53.34,53.42,53.24,53.25,16700.0,53.34,53.42,53.24,53.25,16700.0
2017-06-20 11:20:00,53.26,53.46,53.26,53.41,11704.0,53.26,53.46,53.26,53.41,11704.0
2017-06-20 11:25:00,53.42,53.49,53.4,53.45,19216.0,53.42,53.49,53.4,53.45,19216.0
2017-06-20 11:30:00,53.46,53.48,53.3,53.41,18415.0,53.46,53.48,53.3,53.41,18415.0
2017-06-20 11:35:00,53.38,53.45,53.25,53.39,18834.0,53.38,53.45,53.25,53.39,18834.0
2017-06-20 11:40:00,53.36,53.51,53.35,53.45,10849.0,53.36,53.51,53.35,53.45,10849.0
2017-06-20 11:45:00,53.45,53.46,53.38,53.46,10872.0,53.45,53.46,53.38,53.46,10872.0
2017-06-20 11:50:00,53.46,53.53,53.28,53.4,23351.0,53.46,53.53,53.28,53.4,23351.0
2017-06-20 11:55:00,53.43,53.51,53.33,53.36,12178.0,53.43,53.51,53.33,53.36,12178.0
2017-06-20 12:00:00,53.36,53.36,53.14,53.16,23411.0,53.36,53.36,53.14,53.16,23411.0
2017-06-20 12:05:00,53.18,53.24,53.07,53.07,10400.0,53.18,53.24,53.07,53.07,10400.0
2017-06-20 12:10:00,53.05,53.1,52.98,53.05,12306.0,53.05,53.1,52.98,53.05,12306.0
2017-06-20 12:15:00,53.05,53.09,52.97,53.02,14101.0,53.05,53.09,52.97,53.02,14101.0
2017-06-20 12:20:00,53.04,53.08,52.99,52.99,13347.0,53.04,53.08,52.99,52.99,13347.0
2017-06-20 12:25:00,52.99,53.23,52.99,53.12,16274.0,52.99,53.23,52.99,53.12,16274.0
2017-06-20 12:30:00,53.14,53.39,53.14,53.39,13000.0,53.14,53.39,53.14,53.39,13000.0
2017-06-20 12:35:00,53.4,53.42,53.33,53.41,9048.0,53.4,53.42,53.33,53.41,9048.0
2017-06-20 12:40:00,53.43,53.51,53.41,53.47,14472.0,53.43,53.51,53.41,53.47,14472.0
2017-06-20 12:45:00,53.47,53.48,53.4,53.46,6500.0,53.47,53.48,53.4,53.46,6500.0
2017-06-20 12:50:00,53.5,53.5,53.36,53.37,12899.0,53.5,53.5,53.36,53.37,12899.0
2017-06-20 12:55:00,53.36,53.41,53.27,53.38,13449.0,53.36,53.41,53.27,53.38,13449.0
2017-06-20 13:00:00,53.4,53.4,53.31,53.31,7700.0,53.4,53.4,53.31,53.31,7700.0
2017-06-20 13:05:00,53.29,53.33,53.22,53.27,14892.0,53.29,53.33,53.22,53.27,14892.0
2017-06-20 13:10:00,53.27,53.27,53.07,53.19,30982.0,53.27,53.27,53.07,53.19,30982.0
2017-06-20 13:15:00,53.2,53.25,52.94,52.99,52912.0,53.2,53.25,52.94,52.99,52912.0
2017-06-20 13:20:00,53.0,53.05,52.96,53.01,22074.0,53.0,53.05,52.96,53.01,22074.0
2017-06-20 13:25:00,53.02,53.02,52.63,52.64,16818.0,53.02,53.02,52.63,52.64,16818.0
2017-06-20 13:30:00,52.64,52.76,52.56,52.76,14865.0,52.64,52.76,52.56,52.76,14865.0
2017-06-20 13:35:00,52.75,52.77,52.61,52.69,14507.0,52.75,52.77,52.61,52.69,14507.0
2017-06-20 13:40:00,52.68,52.72,52.65,52.66,13368.0,52.68,52.72,52.65,52.66,13368.0
2017-06-20 13:45:00,52.65,52.7,52.64,52.7,9325.0,52.65,52.7,52.64,52.7,9325.0
2017-06-20 13:50:00,52.7,52.7,52.61,52.69,14750.0,52.7,52.7,52.61,52.69,14750.0
2017-06-20 13:55:00,52.7,52.71,52.64,52.65,16340.0,52.7,52.71,52.64,52.65,16340.0
2017-06-20 14:00:00,52.64,52.75,52.64,52.69,16150.0,52.64,52.75,52.64,52.69,16150.0
2017-06-20 14:05:00,52.69,52.88,52.67,52.87,20086.0,52.69,52.88,52.67,52.87,20086.0
2017-06-20 14:10:00,52.86,52.9,52.78,52.9,14703.0,52.86,52.9,52.78,52.9,14703.0
2017-06-20 14:15:00,52.9,52.93,52.82,52.92,15559.0,52.9,52.93,52.82,52.92,15559.0
2017-06-20 14:20:00,52.93,52.97,52.9,52.95,11489.0,52.93,52.97,52.9,52.95,11489.0
2017-06-20 14:25:00,52.97,53.01,52.93,53.01,16290.0,52.97,53.01,52.93,53.01,16290.0
2017-06-20 14:30:00,53.02,53.03,52.89,52.98,16160.0,53.02,53.03,52.89,52.98,16160.0
2017-06-20 14:35:00,53.0,53.03,52.9,52.92,16550.0,53.0,53.03,52.9,52.92,16550.0
2017-06-20 14:40:00,52.94,52.94,52.88,52.9,28668.0,52.94,52.94,52.88,52.9,28668.0
2017-06-20 14:45:00,52.9,53.17,52.87,53.13,23181.0,52.9,53.17,52.87,53.13,23181.0
2017-06-20 14:50:00,53.13,53.34,53.13,53.33,13450.0,53.13,53.34,53.13,53.33,13450.0
2017-06-20 14:55:00,53.33,53.4,53.31,53.38,12856.0,53.33,53.4,53.31,53.38,12856.0
2017-06-20 15:00:00,53.38,53.53,53.35,53.51,15752.0,53.38,53.53,53.35,53.51,15752.0
2017-06-20 15:05:00,53.49,53.49,53.28,53.33,27284.0,53.49,53.49,53.28,53.33,27284.0
2017-06-20 15:10:00,53.3,53.33,53.26,53.26,13250.0,53.3,53.33,53.26,53.26,13250.0
2017-06-20 15:15:00,53.26,53.36,53.22,53.28,16637.0,53.26,53.36,53.22,53.28,16637.0
2017-06-20 15:20:00,53.28,53.34,53.28,53.3,21090.0,53.28,53.34,53.28,53.3,21090.0
2017-06-20 15:25:00,53.3,53.3,53.24,53.26,26636.0,53.3,53.3,53.24,53.26,26636.0
2017-06-20 15:30:00,53.26,53.27,53.04,53.11,83921.0,53.26,53.27,53.04,53.11,83921.0
2017-06-20 15:35:00,53.12,53.2,53.03,53.2,29020.0,53.12,53.2,53.03,53.2,29020.0
2017-06-20 15:40:00,53.21,53.25,53.21,53.25,36946.0,53.21,53.25,53.21,53.25,36946.0
2017-06-20 15:45:00,53.25,53.25,53.08,53.09,95441.0,53.25,53.25,53.08,53.09,95441.0
2017-06-20 15:50:00,53.09,53.11,52.86,52.86,35735.0,53.09,53.11,52.86,52.86,35735.0
2017-06-20 15:55:00,52.87,53.04,52.85,52.97,53424.0,52.87,53.04,52.85,52.97,53424.0
2017-06-21 09:30:00,53.73,54.45,53.67,54.07,29694.0,53.73,54.45,53.67,54.07,29694.0
2017-06-21 09:35:00,54.19,54.74,54.11,54.6,46592.0,54.19,54.74,54.11,54.6,46592.0
2017-06-21 09:40:00,54.65,55.77,54.65,55.05,99921.0,54.65,55.77,54.65,55.05,99921.0
2017-06-21 09:45:00,55.12,55.49,55.0,55.25,61513.0,55.12,55.49,55.0,55.25,61513.0
2017-06-21 09:50:00,55.22,55.5,54.74,54.89,89875.0,55.22,55.5,54.74,54.89,89875.0
2017-06-21 09:55:00,54.71,54.78,54.31,54.64,28726.0,54.71,54.78,54.31,54.64,28726.0
2017-06-21 10:00:00,54.69,54.85,54.55,54.75,27271.0,54.69,54.85,54.55,54.75,27271.0
2017-06-21 10:05:00,54.78,54.99,54.75,54.85,15959.0,54.78,54.99,54.75,54.85,15959.0
2017-06-21 10:10:00,54.91,55.0,54.84,54.93,16152.0,54.91,55.0,54.84,54.93,16152.0
2017-06-21 10:15:00,54.99,55.07,54.9,55.01,13067.0,54.99,55.07,54.9,55.01,13067.0
2017-06-21 10:20:00,55.01,55.05,54.88,54.96,23361.0,55.01,55.05,54.88,54.96,23361.0
2017-06-21 10:25:00,54.98,55.42,54.89,55.42,44531.0,54.98,55.42,54.89,55.42,44531.0
2017-06-21 10:30:00,55.44,55.89,55.14,55.21,53866.0,55.44,55.89,55.14,55.21,53866.0
2017-06-21 10:35:00,55.22,55.53,55.17,55.46,51289.0,55.22,55.53,55.17,55.46,51289.0
2017-06-21 10:40:00,55.49,56.0,55.49,55.62,39538.0,55.49,56.0,55.49,55.62,39538.0
2017-06-21 10:45:00,55.68,56.02,55.64,55.95,49183.0,55.68,56.02,55.64,55.95,49183.0
2017-06-21 10:50:00,55.98,56.09,55.57,55.57,90434.0,55.98,56.09,55.57,55.57,90434.0
2017-06-21 10:55:00,55.58,55.96,55.56,55.7,22487.0,55.58,55.96,55.56,55.7,22487.0
2017-06-21 11:00:00,55.7,55.78,55.41,55.44,20083.0,55.7,55.78,55.41,55.44,20083.0
2017-06-21 11:05:00,55.43,55.44,55.11,55.12,28659.0,55.43,55.44,55.11,55.12,28659.0
2017-06-21 11:10:00,55.1,55.22,54.86,54.89,19834.0,55.1,55.22,54.86,54.89,19834.0
2017-06-21 11:15:00,54.9,55.32,54.84,55.27,45966.0,54.9,55.32,54.84,55.27,45966.0
2017-06-21 11:20:00,55.33,55.61,55.25,55.46,31087.0,55.33,55.61,55.25,55.46,31087.0
2017-06-21 11:25:00,55.49,55.91,55.48,55.88,43864.0,55.49,55.91,55.48,55.88,43864.0
2017-06-21 11:30:00,55.88,56.23,55.73,55.73,64566.0,55.88,56.23,55.73,55.73,64566.0
2017-06-21 11:35:00,55.76,55.8,55.65,55.7,17777.0,55.76,55.8,55.65,55.7,17777.0
2017-06-21 11:40:00,55.72,55.94,55.72,55.82,11008.0,55.72,55.94,55.72,55.82,11008.0
2017-06-21 11:45:00,55.79,55.93,55.66,55.88,9548.0,55.79,55.93,55.66,55.88,9548.0
2017-06-21 11:50:00,55.86,56.08,55.79,56.07,20563.0,55.86,56.08,55.79,56.07,20563.0
2017-06-21 11:55:00,56.08,56.5,55.98,56.36,48223.0,56.08,56.5,55.98,56.36,48223.0
2017-06-21 12:00:00,56.38,56.39,55.83,55.87,35061.0,56.38,56.39,55.83,55.87,35061.0
2017-06-21 12:05:00,55.88,55.91,55.67,55.88,26689.0,55.88,55.91,55.67,55.88,26689.0
2017-06-21 12:10:00,55.88,55.88,55.47,55.61,16921.0,55.88,55.88,55.47,55.61,16921.0
2017-06-21 12:15:00,55.58,55.6,55.48,55.5,10463.0,55.58,55.6,55.48,55.5,10463.0
2017-06-21 12:20:00,55.52,55.71,55.43,55.65,56650.0,55.52,55.71,55.43,55.65,56650.0
2017-06-21 12:25:00,55.67,55.69,55.5,55.54,16860.0,55.67,55.69,55.5,55.54,16860.0
2017-06-21 12:30:00,55.57,55.63,55.4,55.53,41617.0,55.57,55.63,55.4,55.53,41617.0
2017-06-21 12:35:00,55.53,55.73,55.53,55.72,10549.0,55.53,55.73,55.53,55.72,10549.0
2017-06-21 12:40:00,55.73,55.73,55.42,55.45,23139.0,55.73,55.73,55.42,55.45,23139.0
2017-06-21 12:45:00,55.45,55.63,55.45,55.63,18655.0,55.45,55.63,55.45,55.63,18655.0
2017-06-21 12:50:00,55.63,55.7,55.6,55.68,8900.0,55.63,55.7,55.6,55.68,8900.0
2017-06-21 12:55:00,55.67,55.67,55.45,55.45,16523.0,55.67,55.67,55.45,55.45,16523.0
2017-06-21 13:00:00,55.43,55.51,55.31,55.31,52894.0,55.43,55.51,55.31,55.31,52894.0
2017-06-21 13:05:00,55.31,55.43,55.14,55.21,74935.0,55.31,55.43,55.14,55.21,74935.0
2017-06-21 13:10:00,55.2,55.23,55.03,55.05,16457.0,55.2,55.23,55.03,55.05,16457.0
2017-06-21 13:15:00,55.04,55.04,54.82,55.03,19823.0,55.04,55.04,54.82,55.03,19823.0
2017-06-21 13:20:00,55.01,55.11,54.94,54.94,62377.0,55.01,55.11,54.94,54.94,62377.0
2017-06-21 13:25:00,54.9,54.97,54.86,54.91,12897.0,54.9,54.97,54.86,54.91,12897.0
2017-06-21 13:30:00,54.91,54.91,54.7,54.76,24299.0,54.91,54.91,54.7,54.76,24299.0
2017-06-21 13:35:00,54.78,54.82,54.67,54.69,21700.0,54.78,54.82,54.67,54.69,21700.0
2017-06-21 13:40:00,54.69,54.7,54.6,54.7,30977.0,54.69,54.7,54.6,54.7,30977.0
2017-06-21 13:45:00,54.7,54.76,54.33,54.37,68139.0,54.7,54.76,54.33,54.37,68139.0
2017-06-21 13:50:00,54.39,54.41,54.13,54.3,21718.0,54.39,54.41,54.13,54.3,21718.0
2017-06-21 13:55:00,54.32,54.39,54.2,54.27,70314.0,54.32,54.39,54.2,54.27,70314.0
2017-06-21 14:00:00,54.27,54.3,54.07,54.14,20775.0,54.27,54.3,54.07,54.14,20775.0
2017-06-21 14:05:00,54.15,54.16,53.78,53.8,24046.0,54.15,54.16,53.78,53.8,24046.0
2017-06-21 14:10:00,53.82,54.2,53.82,54.19,38043.0,53.82,54.2,53.82,54.19,38043.0
2017-06-21 14:15:00,54.18,54.37,53.87,54.1,71642.0,54.18,54.37,53.87,54.1,71642.0
2017-06-21 14:20:00,54.07,54.07,53.61,53.61,26549.0,54.07,54.07,53.61,53.61,26549.0
2017-06-21 14:25:00,53.65,53.89,53.65,53.82,9686.0,53.65,53.89,53.65,53.82,9686.0
2017-06-21 14:30:00,53.83,53.83,53.62,53.71,17040.0,53.83,53.83,53.62,53.71,17040.0
2017-06-21 14:35:00,53.76,54.09,53.76,54.08,29185.0,53.76,54.09,53.76,54.08,29185.0
2017-06-21 14:40:00,54.07,54.23,54.07,54.17,24927.0,54.07,54.23,54.07,54.17,24927.0
2017-06-21 14:45:00,54.18,54.43,54.17,54.35,30264.0,54.18,54.43,54.17,54.35,30264.0
2017-06-21 14:50:00,54.35,54.62,54.35,54.55,23026.0,54.35,54.62,54.35,54.55,23026.0
2017-06-21 14:55:00,54.56,54.66,54.51,54.56,26400.0,54.56,54.66,54.51,54.56,26400.0
2017-06-21 15:00:00,54.57,54.6,54.5,54.6,59066.0,54.57,54.6,54.5,54.6,59066.0
2017-06-21 15:05:00,54.6,54.75,54.59,54.65,33323.0,54.6,54.75,54.59,54.65,33323.0
2017-06-21 15:10:00,54.64,54.64,54.44,54.57,74263.0,54.64,54.64,54.44,54.57,74263.0
2017-06-21 15:15:00,54.56,54.56,54.31,54.37,25587.0,54.56,54.56,54.31,54.37,25587.0
2017-06-21 15:20:00,54.4,54.44,54.24,54.3,42442.0,54.4,54.44,54.24,54.3,42442.0
2017-06-21 15:25:00,54.3,54.31,54.0,54.0,71425.0,54.3,54.31,54.0,54.0,71425.0
2017-06-21 15:30:00,53.99,53.99,53.88,53.93,38864.0,53.99,53.99,53.88,53.93,38864.0
2017-06-21 15:35:00,53.93,54.04,53.89,53.92,40921.0,53.93,54.04,53.89,53.92,40921.0
2017-06-21 15:40:00,53.92,54.2,53.92,54.17,90490.0,53.92,54.2,53.92,54.17,90490.0
2017-06-21 15:45:00,54.18,54.32,54.18,54.31,32780.0,54.18,54.32,54.18,54.31,32780.0
2017-06-21 15:50:00,54.3,54.31,54.09,54.11,30561.0,54.3,54.31,54.09,54.11,30561.0
2017-06-21 15:55:00,54.11,54.14,54.02,54.09,109809.0,54.11,54.14,54.02,54.09,109809.0
2017-06-22 09:30:00,54.3,55.0,54.12,54.45,19856.0,54.3,55.0,54.12,54.45,19856.0
2017-06-22 09:35:00,54.54,55.5,54.41,55.37,38435.0,54.54,55.5,54.41,55.37,38435.0
2017-06-22 09:40:00,55.41,55.9,55.36,55.63,32287.0,55.41,55.9,55.36,55.63,32287.0
2017-06-22 09:45:00,55.56,55.7,55.2,55.56,34513.0,55.56,55.7,55.2,55.56,34513.0
2017-06-22 09:50:00,55.57,55.8,55.38,55.48,39236.0,55.57,55.8,55.38,55.48,39236.0
2017-06-22 09:55:00,55.55,55.59,55.11,55.24,22649.0,55.55,55.59,55.11,55.24,22649.0
2017-06-22 10:00:00,55.27,55.39,55.03,55.25,25135.0,55.27,55.39,55.03,55.25,25135.0
2017-06-22 10:05:00,55.25,55.26,55.05,55.09,14900.0,55.25,55.26,55.05,55.09,14900.0
2017-06-22 10:10:00,55.18,55.56,54.98,55.53,19880.0,55.18,55.56,54.98,55.53,19880.0
2017-06-22 10:15:00,55.53,55.7,55.38,55.49,20075.0,55.53,55.7,55.38,55.49,20075.0
2017-06-22 10:20:00,55.49,55.49,55.14,55.17,44502.0,55.49,55.49,55.14,55.17,44502.0
2017-06-22 10:25:00,55.16,55.52,55.11,55.49,28959.0,55.16,55.52,55.11,55.49,28959.0
2017-06-22 10:30:00,55.44,55.46,54.97,55.05,24503.0,55.44,55.46,54.97,55.05,24503.0
2017-06-22 10:35:00,55.11,55.26,55.04,55.17,43475.0,55.11,55.26,55.04,55.17,43475.0
2017-06-22 10:40:00,55.18,55.39,55.14,55.33,12939.0,55.18,55.39,55.14,55.33,12939.0
2017-06-22 10:45:00,55.33,55.44,55.3,55.3,26964.0,55.33,55.44,55.3,55.3,26964.0
2017-06-22 10:50:00,55.35,56.26,55.35,56.23,63127.0,55.35,56.26,55.35,56.23,63127.0
2017-06-22 10:55:00,56.25,56.25,55.74,55.79,38217.0,56.25,56.25,55.74,55.79,38217.0
2017-06-22 11:00:00,55.8,56.23,55.8,56.2,21469.0,55.8,56.23,55.8,56.2,21469.0
2017-06-22 11:05:00,56.24,56.3,56.09,56.15,15909.0,56.24,56.3,56.09,56.15,15909.0
2017-06-22 11:10:00,56.17,56.25,56.05,56.05,30970.0,56.17,56.25,56.05,56.05,30970.0
2017-06-22 11:15:00,56.1,56.37,56.07,56.31,34805.0,56.1,56.37,56.07,56.31,34805.0
2017-06-22 11:20:00,56.32,56.44,56.31,56.39,35195.0,56.32,56.44,56.31,56.39,35195.0
2017-06-22 11:25:00,56.39,56.6,56.27,56.56,29996.0,56.39,56.6,56.27,56.56,29996.0
2017-06-22 11:30:00,56.58,56.72,56.35,56.35,110499.0,56.58,56.72,56.35,56.35,110499.0
2017-06-22 11:35:00,56.35,56.69,56.33,56.63,12405.0,56.35,56.69,56.33,56.63,12405.0
2017-06-22 11:40:00,56.67,56.9,56.64,56.88,19240.0,56.67,56.9,56.64,56.88,19240.0
2017-06-22 11:45:00,56.88,56.88,56.68,56.77,27418.0,56.88,56.88,56.68,56.77,27418.0
2017-06-22 11:50:00,56.76,56.87,56.75,56.85,7800.0,56.76,56.87,56.75,56.85,7800.0
2017-06-22 11:55:00,56.85,56.98,56.81,56.82,19727.0,56.85,56.98,56.81,56.82,19727.0
2017-06-22 12:00:00,56.9,57.04,56.87,56.93,21537.0,56.9,57.04,56.87,56.93,21537.0
2017-06-22 12:05:00,56.94,57.03,56.88,56.93,16878.0,56.94,57.03,56.88,56.93,16878.0
2017-06-22 12:10:00,56.96,57.2,56.94,57.06,20077.0,56.96,57.2,56.94,57.06,20077.0
2017-06-22 12:15:00,57.1,57.3,57.08,57.17,20794.0,57.1,57.3,57.08,57.17,20794.0
2017-06-22 12:20:00,57.19,57.4,57.15,57.39,19485.0,57.19,57.4,57.15,57.39,19485.0
2017-06-22 12:25:00,57.37,57.68,57.33,57.51,37423.0,57.37,57.68,57.33,57.51,37423.0
2017-06-22 12:30:00,57.55,57.67,57.26,57.45,39352.0,57.55,57.67,57.26,57.45,39352.0
2017-06-22 12:35:00,57.42,57.73,57.35,57.73,13353.0,57.42,57.73,57.35,57.73,13353.0
2017-06-22 12:40:00,57.75,57.82,57.64,57.77,42695.0,57.75,57.82,57.64,57.77,42695.0
2017-06-22 12:45:00,57.78,57.89,57.52,57.87,26004.0,57.78,57.89,57.52,57.87,26004.0
2017-06-22 12:50:00,57.85,58.48,57.81,58.4,192325.0,57.85,58.48,57.81,58.4,192325.0
2017-06-22 12:55:00,58.35,59.0,58.35,58.8,63370.0,58.35,59.0,58.35,58.8,63370.0
2017-06-22 13:00:00,58.81,59.28,58.78,59.21,71158.0,58.81,59.28,58.78,59.21,71158.0
2017-06-22 13:05:00,59.25,59.49,59.03,59.05,74135.0,59.25,59.49,59.03,59.05,74135.0
2017-06-22 13:10:00,59.06,59.17,58.6,58.71,45067.0,59.06,59.17,58.6,58.71,45067.0
2017-06-22 13:15:00,58.61,58.71,58.3,58.42,79024.0,58.61,58.71,58.3,58.42,79024.0
2017-06-22 13:20:00,58.45,58.53,58.32,58.46,12948.0,58.45,58.53,58.32,58.46,12948.0
2017-06-22 13:25:00,58.5,58.83,58.5,58.83,18575.0,58.5,58.83,58.5,58.83,18575.0
2017-06-22 13:30:00,58.85,59.0,58.48,58.59,28101.0,58.85,59.0,58.48,58.59,28101.0
2017-06-22 13:35:00,58.53,58.59,58.25,58.3,15587.0,58.53,58.59,58.25,58.3,15587.0
2017-06-22 13:40:00,58.3,58.5,58.2,58.2,19861.0,58.3,58.5,58.2,58.2,19861.0
2017-06-22 13:45:00,58.17,58.38,58.13,58.15,8324.0,58.17,58.38,58.13,58.15,8324.0
2017-06-22 13:50:00,58.14,58.17,57.81,57.86,27729.0,58.14,58.17,57.81,57.86,27729.0
2017-06-22 13:55:00,57.83,58.04,57.83,58.0,16765.0,57.83,58.04,57.83,58.0,16765.0
2017-06-22 14:00:00,58.0,58.04,57.82,57.82,9804.0,58.0,58.04,57.82,57.82,9804.0
2017-06-22 14:05:00,57.78,57.84,57.69,57.76,11325.0,57.78,57.84,57.69,57.76,11325.0
2017-06-22 14:10:00,57.74,57.98,57.74,57.96,15823.0,57.74,57.98,57.74,57.96,15823.0
2017-06-22 14:15:00,57.97,57.98,57.72,57.72,13085.0,57.97,57.98,57.72,57.72,13085.0
2017-06-22 14:20:00,57.71,57.77,57.55,57.61,27785.0,57.71,57.77,57.55,57.61,27785.0
2017-06-22 14:25:00,57.73,57.73,57.6,57.67,4500.0,57.73,57.73,57.6,57.67,4500.0
2017-06-22 14:30:00,57.63,57.63,57.45,57.45,10095.0,57.63,57.63,57.45,57.45,10095.0
2017-06-22 14:35:00,57.47,57.58,57.4,57.44,6517.0,57.47,57.58,57.4,57.44,6517.0
2017-06-22 14:40:00,57.45,57.49,57.19,57.29,22722.0,57.45,57.49,57.19,57.29,22722.0
2017-06-22 14:45:00,57.3,57.37,57.19,57.27,8400.0,57.3,57.37,57.19,57.27,8400.0
2017-06-22 14:50:00,57.27,57.36,57.17,57.21,16752.0,57.27,57.36,57.17,57.21,16752.0
2017-06-22 14:55:00,57.18,57.32,57.15,57.16,11682.0,57.18,57.32,57.15,57.16,11682.0
2017-06-22 15:00:00,57.16,57.24,57.11,57.16,8601.0,57.16,57.24,57.11,57.16,8601.0
2017-06-22 15:05:00,57.16,57.4,57.15,57.31,16140.0,57.16,57.4,57.15,57.31,16140.0
2017-06-22 15:10:00,57.31,57.34,57.17,57.19,19143.0,57.31,57.34,57.17,57.19,19143.0
2017-06-22 15:15:00,57.19,57.23,57.15,57.19,12971.0,57.19,57.23,57.15,57.19,12971.0
2017-06-22 15:20:00,57.2,57.45,57.19,57.44,31953.0,57.2,57.45,57.19,57.44,31953.0
2017-06-22 15:25:00,57.42,57.42,57.3,57.31,22403.0,57.42,57.42,57.3,57.31,22403.0
2017-06-22 15:30:00,57.31,57.36,57.24,57.27,22603.0,57.31,57.36,57.24,57.27,22603.0
2017-06-22 15:35:00,57.27,57.28,57.11,57.12,26409.0,57.27,57.28,57.11,57.12,26409.0
2017-06-22 15:40:00,57.13,57.15,56.87,56.93,56258.0,57.13,57.15,56.87,56.93,56258.0
2017-06-22 15:45:00,56.91,56.98,56.69,56.75,58339.0,56.91,56.98,56.69,56.75,58339.0
2017-06-22 15:50:00,56.72,56.98,56.65,56.95,62925.0,56.72,56.98,56.65,56.95,62925.0
2017-06-22 15:55:00,56.94,56.95,56.45,56.65,199334.0,56.94,56.95,56.45,56.65,199334.0
2017-06-23 09:30:00,58.29,58.81,58.04,58.24,41352.0,58.29,58.81,58.04,58.24,41352.0
2017-06-23 09:35:00,58.24,58.93,57.75,58.8,51498.0,58.24,58.93,57.75,58.8,51498.0
2017-06-23 09:40:00,58.85,59.15,58.36,58.94,79655.0,58.85,59.15,58.36,58.94,79655.0
2017-06-23 09:45:00,58.86,59.76,58.82,59.51,53349.0,58.86,59.76,58.82,59.51,53349.0
2017-06-23 09:50:00,59.45,59.7,59.3,59.45,20848.0,59.45,59.7,59.3,59.45,20848.0
2017-06-23 09:55:00,59.47,59.65,59.29,59.6,41521.0,59.47,59.65,59.29,59.6,41521.0
2017-06-23 10:00:00,59.6,59.72,59.11,59.11,25844.0,59.6,59.72,59.11,59.11,25844.0
2017-06-23 10:05:00,59.19,59.49,59.16,59.45,8200.0,59.19,59.49,59.16,59.45,8200.0
2017-06-23 10:10:00,59.5,59.95,59.45,59.86,49482.0,59.5,59.95,59.45,59.86,49482.0
2017-06-23 10:15:00,59.88,59.98,59.81,59.87,14540.0,59.88,59.98,59.81,59.87,14540.0
2017-06-23 10:20:00,59.88,59.88,59.39,59.42,37743.0,59.88,59.88,59.39,59.42,37743.0
2017-06-23 10:25:00,59.33,59.59,59.16,59.49,20925.0,59.33,59.59,59.16,59.49,20925.0
2017-06-23 10:30:00,59.47,59.79,59.41,59.61,16944.0,59.47,59.79,59.41,59.61,16944.0
2017-06-23 10:35:00,59.65,59.99,59.65,59.96,35618.0,59.65,59.99,59.65,59.96,35618.0
2017-06-23 10:40:00,59.98,59.98,59.85,59.92,18874.0,59.98,59.98,59.85,59.92,18874.0
2017-06-23 10:45:00,59.92,59.92,59.68,59.76,12337.0,59.92,59.92,59.68,59.76,12337.0
2017-06-23 10:50:00,59.79,59.8,59.41,59.42,21432.0,59.79,59.8,59.41,59.42,21432.0
2017-06-23 10:55:00,59.47,59.82,59.42,59.82,15120.0,59.47,59.82,59.42,59.82,15120.0
2017-06-23 11:00:00,59.83,59.9,59.56,59.85,24201.0,59.83,59.9,59.56,59.85,24201.0
2017-06-23 11:05:00,59.85,59.88,59.61,59.82,5900.0,59.85,59.88,59.61,59.82,5900.0
2017-06-23 11:10:00,59.83,59.93,59.83,59.93,16342.0,59.83,59.93,59.83,59.93,16342.0
2017-06-23 11:15:00,59.9,60.42,59.9,60.2,86880.0,59.9,60.42,59.9,60.2,86880.0
2017-06-23 11:20:00,60.19,60.74,60.12,60.74,78436.0,60.19,60.74,60.12,60.74,78436.0
2017-06-23 11:25:00,60.71,60.83,60.46,60.48,28150.0,60.71,60.83,60.46,60.48,28150.0
2017-06-23 11:30:00,60.55,60.86,60.52,60.62,27362.0,60.55,60.86,60.52,60.62,27362.0
2017-06-23 11:35:00,60.72,60.72,60.3,60.46,36573.0,60.72,60.72,60.3,60.46,36573.0
2017-06-23 11:40:00,60.46,60.47,60.22,60.24,24396.0,60.46,60.47,60.22,60.24,24396.0
2017-06-23 11:45:00,60.26,60.27,60.05,60.23,17604.0,60.26,60.27,60.05,60.23,17604.0
2017-06-23 11:50:00,60.27,60.27,60.02,60.22,15889.0,60.27,60.27,60.02,60.22,15889.0
2017-06-23 11:55:00,60.22,60.47,60.17,60.44,12600.0,60.22,60.47,60.17,60.44,12600.0
2017-06-23 12:00:00,60.48,60.6,60.19,60.42,32189.0,60.48,60.6,60.19,60.42,32189.0
2017-06-23 12:05:00,60.35,60.45,60.08,60.09,23478.0,60.35,60.45,60.08,60.09,23478.0
2017-06-23 12:10:00,60.16,60.2,59.88,59.98,19556.0,60.16,60.2,59.88,59.98,19556.0
2017-06-23 12:15:00,59.96,59.96,59.71,59.82,19825.0,59.96,59.96,59.71,59.82,19825.0
2017-06-23 12:20:00,59.76,59.87,59.53,59.64,31621.0,59.76,59.87,59.53,59.64,31621.0
2017-06-23 12:25:00,59.68,59.68,59.04,59.25,41966.0,59.68,59.68,59.04,59.25,41966.0
2017-06-23 12:30:00,59.21,59.44,59.21,59.41,11537.0,59.21,59.44,59.21,59.41,11537.0
2017-06-23 12:35:00,59.38,59.48,59.34,59.46,16261.0,59.38,59.48,59.34,59.46,16261.0
2017-06-23 12:40:00,59.46,59.68,59.45,59.68,9544.0,59.46,59.68,59.45,59.68,9544.0
2017-06-23 12:45:00,59.67,60.17,59.63,60.12,54488.0,59.67,60.17,59.63,60.12,54488.0
2017-06-23 12:50:00,60.11,60.33,59.99,60.05,39275.0,60.11,60.33,59.99,60.05,39275.0
2017-06-23 12:55:00,60.11,60.11,59.92,59.98,14172.0,60.11,60.11,59.92,59.98,14172.0
2017-06-23 13:00:00,59.95,60.05,59.95,59.99,6161.0,59.95,60.05,59.95,59.99,6161.0
2017-06-23 13:05:00,60.05,60.36,60.05,60.32,17696.0,60.05,60.36,60.05,60.32,17696.0
2017-06-23 13:10:00,60.32,60.35,60.21,60.34,4187.0,60.32,60.35,60.21,60.34,4187.0
2017-06-23 13:15:00,60.32,60.34,60.15,60.33,10234.0,60.32,60.34,60.15,60.33,10234.0
2017-06-23 13:20:00,60.3,60.43,60.29,60.38,15817.0,60.3,60.43,60.29,60.38,15817.0
2017-06-23 13:25:00,60.43,60.75,60.4,60.65,18108.0,60.43,60.75,60.4,60.65,18108.0
2017-06-23 13:30:00,60.66,60.68,60.46,60.47,29116.0,60.66,60.68,60.46,60.47,29116.0
2017-06-23 13:35:00,60.49,60.54,60.36,60.45,9950.0,60.49,60.54,60.36,60.45,9950.0
2017-06-23 13:40:00,60.44,60.45,60.39,60.43,4860.0,60.44,60.45,60.39,60.43,4860.0
2017-06-23 13:45:00,60.45,60.53,60.43,60.48,15627.0,60.45,60.53,60.43,60.48,15627.0
2017-06-23 13:50:00,60.5,60.62,60.25,60.25,30953.0,60.5,60.62,60.25,60.25,30953.0
2017-06-23 13:55:00,60.27,60.39,60.19,60.3,5300.0,60.27,60.39,60.19,60.3,5300.0
2017-06-23 14:00:00,60.28,60.41,60.28,60.39,10275.0,60.28,60.41,60.28,60.39,10275.0
2017-06-23 14:05:00,60.4,60.58,60.38,60.58,10979.0,60.4,60.58,60.38,60.58,10979.0
2017-06-23 14:10:00,60.57,60.58,60.44,60.47,9151.0,60.57,60.58,60.44,60.47,9151.0
2017-06-23 14:15:00,60.46,60.49,60.42,60.43,15398.0,60.46,60.49,60.42,60.43,15398.0
2017-06-23 14:20:00,60.45,60.45,60.28,60.32,8894.0,60.45,60.45,60.28,60.32,8894.0
2017-06-23 14:25:00,60.35,60.36,60.18,60.26,18695.0,60.35,60.36,60.18,60.26,18695.0
2017-06-23 14:30:00,60.24,60.27,59.98,59.98,16017.0,60.24,60.27,59.98,59.98,16017.0
2017-06-23 14:35:00,59.97,60.15,59.86,60.13,19093.0,59.97,60.15,59.86,60.13,19093.0
2017-06-23 14:40:00,60.12,60.15,59.95,59.95,9418.0,60.12,60.15,59.95,59.95,9418.0
2017-06-23 14:45:00,59.99,60.06,59.93,59.94,13560.0,59.99,60.06,59.93,59.94,13560.0
2017-06-23 14:50:00,59.89,60.02,59.74,60.02,9381.0,59.89,60.02,59.74,60.02,9381.0
2017-06-23 14:55:00,60.08,60.18,60.07,60.14,19720.0,60.08,60.18,60.07,60.14,19720.0
2017-06-23 15:00:00,60.16,60.18,59.89,60.05,20674.0,60.16,60.18,59.89,60.05,20674.0
2017-06-23 15:05:00,60.06,60.09,59.72,59.85,23932.0,60.06,60.09,59.72,59.85,23932.0
2017-06-23 15:10:00,59.91,59.92,59.8,59.81,25489.0,59.91,59.92,59.8,59.81,25489.0
2017-06-23 15:15:00,59.81,59.87,59.78,59.8,12051.0,59.81,59.87,59.78,59.8,12051.0
2017-06-23 15:20:00,59.82,59.87,59.73,59.75,16938.0,59.82,59.87,59.73,59.75,16938.0
2017-06-23 15:25:00,59.74,59.81,59.66,59.78,22091.0,59.74,59.81,59.66,59.78,22091.0
2017-06-23 15:30:00,59.77,59.79,59.73,59.75,20888.0,59.77,59.79,59.73,59.75,20888.0
2017-06-23 15:35:00,59.74,59.78,59.7,59.74,25451.0,59.74,59.78,59.7,59.74,25451.0
2017-06-23 15:40:00,59.74,59.79,59.72,59.77,38112.0,59.74,59.79,59.72,59.77,38112.0
2017-06-23 15:45:00,59.77,59.79,59.52,59.54,51205.0,59.77,59.79,59.52,59.54,51205.0
2017-06-23 15:50:00,59.55,59.55,59.44,59.55,48533.0,59.55,59.55,59.44,59.55,48533.0
2017-06-23 15:55:00,59.57,59.63,59.41,59.5,246982.0,59.57,59.63,59.41,59.5,246982.0
2017-06-26 09:30:00,59.71,60.0,59.55,59.81,30166.0,59.71,60.0,59.55,59.81,30166.0
2017-06-26 09:35:00,59.81,59.83,59.03,59.08,33671.0,59.81,59.83,59.03,59.08,33671.0
2017-06-26 09:40:00,59.04,59.52,59.03,59.13,80726.0,59.04,59.52,59.03,59.13,80726.0
2017-06-26 09:45:00,59.08,59.36,58.71,59.29,49798.0,59.08,59.36,58.71,59.29,49798.0
2017-06-26 09:50:00,59.2,59.68,59.19,59.43,37955.0,59.2,59.68,59.19,59.43,37955.0
2017-06-26 09:55:00,59.39,59.65,59.07,59.07,20806.0,59.39,59.65,59.07,59.07,20806.0
2017-06-26 10:00:00,59.16,59.27,59.03,59.08,9340.0,59.16,59.27,59.03,59.08,9340.0
2017-06-26 10:05:00,59.08,59.1,58.87,58.96,17209.0,59.08,59.1,58.87,58.96,17209.0
2017-06-26 10:10:00,58.91,58.99,58.65,58.7,17989.0,58.91,58.99,58.65,58.7,17989.0
2017-06-26 10:15:00,58.74,59.43,58.72,59.38,19300.0,58.74,59.43,58.72,59.38,19300.0
2017-06-26 10:20:00,59.39,59.6,59.39,59.6,31633.0,59.39,59.6,59.39,59.6,31633.0
2017-06-26 10:25:00,59.63,59.75,59.45,59.58,38763.0,59.63,59.75,59.45,59.58,38763.0
2017-06-26 10:30:00,59.62,59.85,59.62,59.63,29387.0,59.62,59.85,59.62,59.63,29387.0
2017-06-26 10:35:00,59.66,59.85,59.63,59.79,30747.0,59.66,59.85,59.63,59.79,30747.0
2017-06-26 10:40:00,59.79,59.84,59.6,59.74,25872.0,59.79,59.84,59.6,59.74,25872.0
2017-06-26 10:45:00,59.76,59.84,59.67,59.71,23158.0,59.76,59.84,59.67,59.71,23158.0
2017-06-26 10:50:00,59.75,59.83,59.54,59.74,32007.0,59.75,59.83,59.54,59.74,32007.0
2017-06-26 10:55:00,59.74,59.76,59.54,59.56,14687.0,59.74,59.76,59.54,59.56,14687.0
2017-06-26 11:00:00,59.58,59.61,59.41,59.55,31263.0,59.58,59.61,59.41,59.55,31263.0
2017-06-26 11:05:00,59.51,59.54,59.37,59.48,19490.0,59.51,59.54,59.37,59.48,19490.0
2017-06-26 11:10:00,59.48,59.54,59.41,59.49,14510.0,59.48,59.54,59.41,59.49,14510.0
2017-06-26 11:15:00,59.51,59.54,59.4,59.5,18980.0,59.51,59.54,59.4,59.5,18980.0
2017-06-26 11:20:00,59.5,59.57,59.45,59.53,21980.0,59.5,59.57,59.45,59.53,21980.0
2017-06-26 11:25:00,59.53,59.55,59.42,59.49,18154.0,59.53,59.55,59.42,59.49,18154.0
2017-06-26 11:30:00,59.49,59.65,59.47,59.6,19528.0,59.49,59.65,59.47,59.6,19528.0
2017-06-26 11:35:00,59.63,59.9,59.62,59.89,16711.0,59.63,59.9,59.62,59.89,16711.0
2017-06-26 11:40:00,59.91,60.26,59.9,60.17,47135.0,59.91,60.26,59.9,60.17,47135.0
2017-06-26 11:45:00,60.14,60.24,60.12,60.18,20329.0,60.14,60.24,60.12,60.18,20329.0
2017-06-26 11:50:00,60.17,60.34,60.02,60.26,32501.0,60.17,60.34,60.02,60.26,32501.0
2017-06-26 11:55:00,60.32,60.41,60.29,60.37,27999.0,60.32,60.41,60.29,60.37,27999.0
2017-06-26 12:00:00,60.38,60.43,60.21,60.23,22065.0,60.38,60.43,60.21,60.23,22065.0
2017-06-26 12:05:00,60.24,60.33,60.12,60.23,24897.0,60.24,60.33,60.12,60.23,24897.0
2017-06-26 12:10:00,60.25,60.31,60.15,60.3,24034.0,60.25,60.31,60.15,60.3,24034.0
2017-06-26 12:15:00,60.3,60.55,60.3,60.51,21918.0,60.3,60.55,60.3,60.51,21918.0
2017-06-26 12:20:00,60.51,60.67,60.51,60.6,12817.0,60.51,60.67,60.51,60.6,12817.0
2017-06-26 12:25:00,60.61,60.81,60.56,60.8,12557.0,60.61,60.81,60.56,60.8,12557.0
2017-06-26 12:30:00,60.84,60.97,60.77,60.86,23014.0,60.84,60.97,60.77,60.86,23014.0
2017-06-26 12:35:00,60.87,60.94,60.83,60.94,13046.0,60.87,60.94,60.83,60.94,13046.0
2017-06-26 12:40:00,60.95,61.16,60.92,61.15,22945.0,60.95,61.16,60.92,61.15,22945.0
2017-06-26 12:45:00,61.18,61.28,61.08,61.28,15471.0,61.18,61.28,61.08,61.28,15471.0
2017-06-26 12:50:00,61.27,61.36,61.09,61.09,14311.0,61.27,61.36,61.09,61.09,14311.0
2017-06-26 12:55:00,61.12,61.17,61.01,61.07,15968.0,61.12,61.17,61.01,61.07,15968.0
2017-06-26 13:00:00,61.07,61.11,60.99,61.07,12743.0,61.07,61.11,60.99,61.07,12743.0
2017-06-26 13:05:00,61.09,61.11,61.05,61.05,13945.0,61.09,61.11,61.05,61.05,13945.0
2017-06-26 13:10:00,61.04,61.1,60.86,60.86,18096.0,61.04,61.1,60.86,60.86,18096.0
2017-06-26 13:15:00,60.85,60.87,60.73,60.73,9523.0,60.85,60.87,60.73,60.73,9523.0
2017-06-26 13:20:00,60.75,60.79,60.69,60.78,14513.0,60.75,60.79,60.69,60.78,14513.0
2017-06-26 13:25:00,60.8,60.95,60.8,60.95,24107.0,60.8,60.95,60.8,60.95,24107.0
2017-06-26 13:30:00,60.95,61.14,60.95,61.12,7587.0,60.95,61.14,60.95,61.12,7587.0
2017-06-26 13:35:00,61.15,61.35,61.14,61.17,22801.0,61.15,61.35,61.14,61.17,22801.0
2017-06-26 13:40:00,61.15,61.17,61.0,61.1,23449.0,61.15,61.17,61.0,61.1,23449.0
2017-06-26 13:45:00,61.11,61.2,61.03,61.05,17185.0,61.11,61.2,61.03,61.05,17185.0
2017-06-26 13:50:00,61.05,61.11,60.99,61.09,26501.0,61.05,61.11,60.99,61.09,26501.0
2017-06-26 13:55:00,61.08,61.16,61.02,61.15,20815.0,61.08,61.16,61.02,61.15,20815.0
2017-06-26 14:00:00,61.16,61.27,61.14,61.23,33960.0,61.16,61.27,61.14,61.23,33960.0
2017-06-26 14:05:00,61.24,61.3,60.98,61.13,55276.0,61.24,61.3,60.98,61.13,55276.0
2017-06-26 14:10:00,61.16,61.19,61.07,61.12,30606.0,61.16,61.19,61.07,61.12,30606.0
2017-06-26 14:15:00,61.11,61.29,61.06,61.2,23527.0,61.11,61.29,61.06,61.2,23527.0
2017-06-26 14:20:00,61.19,61.22,61.13,61.18,8594.0,61.19,61.22,61.13,61.18,8594.0
2017-06-26 14:25:00,61.17,61.24,61.16,61.23,26888.0,61.17,61.24,61.16,61.23,26888.0
2017-06-26 14:30:00,61.21,61.26,61.08,61.08,44036.0,61.21,61.26,61.08,61.08,44036.0
2017-06-26 14:35:00,61.08,61.26,61.08,61.19,13192.0,61.08,61.26,61.08,61.19,13192.0
2017-06-26 14:40:00,61.22,61.43,61.21,61.43,27149.0,61.22,61.43,61.21,61.43,27149.0
2017-06-26 14:45:00,61.45,61.5,61.33,61.34,21448.0,61.45,61.5,61.33,61.34,21448.0
2017-06-26 14:50:00,61.35,61.52,61.34,61.5,20709.0,61.35,61.52,61.34,61.5,20709.0
2017-06-26 14:55:00,61.5,61.54,61.38,61.43,31528.0,61.5,61.54,61.38,61.43,31528.0
2017-06-26 15:00:00,61.43,61.46,61.37,61.4,27135.0,61.43,61.46,61.37,61.4,27135.0
2017-06-26 15:05:00,61.4,61.45,61.37,61.43,38448.0,61.4,61.45,61.37,61.43,38448.0
2017-06-26 15:10:00,61.41,61.45,61.33,61.42,41533.0,61.41,61.45,61.33,61.42,41533.0
2017-06-26 15:15:00,61.4,61.49,61.33,61.48,34396.0,61.4,61.49,61.33,61.48,34396.0
2017-06-26 15:20:00,61.48,61.73,61.47,61.62,37961.0,61.48,61.73,61.47,61.62,37961.0
2017-06-26 15:25:00,61.64,61.75,61.56,61.63,35242.0,61.64,61.75,61.56,61.63,35242.0
2017-06-26 15:30:00,61.63,61.72,61.58,61.67,68436.0,61.63,61.72,61.58,61.67,68436.0
2017-06-26 15:35:00,61.66,61.7,61.62,61.67,35676.0,61.66,61.7,61.62,61.67,35676.0
2017-06-26 15:40:00,61.66,61.8,61.5,61.51,87055.0,61.66,61.8,61.5,61.51,87055.0
2017-06-26 15:45:00,61.53,61.73,61.5,61.61,113759.0,61.53,61.73,61.5,61.61,113759.0
2017-06-26 15:50:00,61.62,61.69,61.42,61.5,66081.0,61.62,61.69,61.42,61.5,66081.0
2017-06-26 15:55:00,61.48,61.6,61.1,61.25,226329.0,61.48,61.6,61.1,61.25,226329.0
2017-06-27 09:30:00,61.26,62.9,61.24,62.73,69023.0,61.26,62.9,61.24,62.73,69023.0
2017-06-27 09:35:00,62.74,63.82,62.23,63.79,108101.0,62.74,63.82,62.23,63.79,108101.0
2017-06-27 09:40:00,63.79,64.51,63.35,63.84,123414.0,63.79,64.51,63.35,63.84,123414.0
2017-06-27 09:45:00,63.91,64.62,63.46,64.49,67308.0,63.91,64.62,63.46,64.49,67308.0
2017-06-27 09:50:00,64.53,64.74,63.71,63.89,103047.0,64.53,64.74,63.71,63.89,103047.0
2017-06-27 09:55:00,63.84,63.89,63.48,63.56,74721.0,63.84,63.89,63.48,63.56,74721.0
2017-06-27 10:00:00,63.51,63.99,63.47,63.93,65098.0,63.51,63.99,63.47,63.93,65098.0
2017-06-27 10:05:00,63.97,64.17,63.96,64.14,58680.0,63.97,64.17,63.96,64.14,58680.0
2017-06-27 10:10:00,64.14,64.32,64.02,64.2,64280.0,64.14,64.32,64.02,64.2,64280.0
2017-06-27 10:15:00,64.2,64.28,64.06,64.19,54474.0,64.2,64.28,64.06,64.19,54474.0
2017-06-27 10:20:00,64.2,64.29,64.14,64.17,62733.0,64.2,64.29,64.14,64.17,62733.0
2017-06-27 10:25:00,64.17,64.26,64.11,64.25,28781.0,64.17,64.26,64.11,64.25,28781.0
2017-06-27 10:30:00,64.24,64.53,64.22,64.44,86719.0,64.24,64.53,64.22,64.44,86719.0
2017-06-27 10:35:00,64.44,64.61,63.89,63.9,98633.0,64.44,64.61,63.89,63.9,98633.0
2017-06-27 10:40:00,63.92,64.08,63.59,64.07,63675.0,63.92,64.08,63.59,64.07,63675.0
2017-06-27 10:45:00,64.07,64.23,63.68,63.75,61930.0,64.07,64.23,63.68,63.75,61930.0
2017-06-27 10:50:00,63.75,63.79,63.16,63.26,79501.0,63.75,63.79,63.16,63.26,79501.0
2017-06-27 10:55:00,63.29,63.47,63.16,63.19,41284.0,63.29,63.47,63.16,63.19,41284.0
2017-06-27 11:00:00,63.18,63.19,62.41,62.48,92877.0,63.18,63.19,62.41,62.48,92877.0
2017-06-27 11:05:00,62.44,62.46,62.06,62.09,48972.0,62.44,62.46,62.06,62.09,48972.0
2017-06-27 11:10:00,62.08,62.5,62.08,62.47,21135.0,62.08,62.5,62.08,62.47,21135.0
2017-06-27 11:15:00,62.46,62.62,62.37,62.59,37210.0,62.46,62.62,62.37,62.59,37210.0
2017-06-27 11:20:00,62.59,62.9,62.58,62.84,31235.0,62.59,62.9,62.58,62.84,31235.0
2017-06-27 11:25:00,62.87,63.0,62.68,62.8,32652.0,62.87,63.0,62.68,62.8,32652.0
2017-06-27 11:30:00,62.81,63.0,62.79,62.92,29050.0,62.81,63.0,62.79,62.92,29050.0
2017-06-27 11:35:00,62.92,63.0,62.72,62.88,38290.0,62.92,63.0,62.72,62.88,38290.0
2017-06-27 11:40:00,62.91,62.95,62.74,62.88,23263.0,62.91,62.95,62.74,62.88,23263.0
2017-06-27 11:45:00,62.88,63.05,62.83,63.0,29752.0,62.88,63.05,62.83,63.0,29752.0
2017-06-27 11:50:00,62.98,63.28,62.79,63.28,32325.0,62.98,63.28,62.79,63.28,32325.0
2017-06-27 11:55:00,63.29,63.66,63.2,63.61,36014.0,63.29,63.66,63.2,63.61,36014.0
2017-06-27 12:00:00,63.61,63.76,63.54,63.76,38385.0,63.61,63.76,63.54,63.76,38385.0
2017-06-27 12:05:00,63.75,63.94,63.69,63.92,8859.0,63.75,63.94,63.69,63.92,8859.0
2017-06-27 12:10:00,63.89,64.02,63.86,63.88,35290.0,63.89,64.02,63.86,63.88,35290.0
2017-06-27 12:15:00,63.89,64.02,63.84,63.96,22740.0,63.89,64.02,63.84,63.96,22740.0
2017-06-27 12:20:00,63.95,64.24,63.92,63.98,36380.0,63.95,64.24,63.92,63.98,36380.0
2017-06-27 12:25:00,63.94,64.08,63.8,63.81,29411.0,63.94,64.08,63.8,63.81,29411.0
2017-06-27 12:30:00,63.8,63.88,63.66,63.88,17342.0,63.8,63.88,63.66,63.88,17342.0
2017-06-27 12:35:00,63.82,64.01,63.64,63.98,36918.0,63.82,64.01,63.64,63.98,36918.0
2017-06-27 12:40:00,64.02,64.11,63.99,64.07,28738.0,64.02,64.11,63.99,64.07,28738.0
2017-06-27 12:45:00,64.09,64.13,63.92,64.01,27216.0,64.09,64.13,63.92,64.01,27216.0
2017-06-27 12:50:00,64.04,64.05,63.86,63.92,33589.0,64.04,64.05,63.86,63.92,33589.0
2017-06-27 12:55:00,63.92,63.99,63.74,63.76,23617.0,63.92,63.99,63.74,63.76,23617.0
2017-06-27 13:00:00,63.79,63.9,63.72,63.89,28514.0,63.79,63.9,63.72,63.89,28514.0
2017-06-27 13:05:00,63.89,63.92,63.8,63.8,21440.0,63.89,63.92,63.8,63.8,21440.0
2017-06-27 13:10:00,63.78,63.79,63.46,63.49,25779.0,63.78,63.79,63.46,63.49,25779.0
2017-06-27 13:15:00,63.5,63.75,63.46,63.74,30137.0,63.5,63.75,63.46,63.74,30137.0
2017-06-27 13:20:00,63.74,63.91,63.69,63.9,11255.0,63.74,63.91,63.69,63.9,11255.0
2017-06-27 13:25:00,63.91,64.0,63.89,63.92,20280.0,63.91,64.0,63.89,63.92,20280.0
2017-06-27 13:30:00,63.93,64.04,63.92,64.01,38890.0,63.93,64.04,63.92,64.01,38890.0
2017-06-27 13:35:00,64.04,64.13,63.89,63.93,20007.0,64.04,64.13,63.89,63.93,20007.0
2017-06-27 13:40:00,63.95,63.96,63.72,63.73,20097.0,63.95,63.96,63.72,63.73,20097.0
2017-06-27 13:45:00,63.73,63.79,63.62,63.75,15752.0,63.73,63.79,63.62,63.75,15752.0
2017-06-27 13:50:00,63.77,63.77,63.56,63.64,30048.0,63.77,63.77,63.56,63.64,30048.0
2017-06-27 13:55:00,63.62,63.69,63.46,63.61,18250.0,63.62,63.69,63.46,63.61,18250.0
2017-06-27 14:00:00,63.58,63.68,63.54,63.62,27103.0,63.58,63.68,63.54,63.62,27103.0
2017-06-27 14:05:00,63.6,63.66,63.46,63.49,28329.0,63.6,63.66,63.46,63.49,28329.0
2017-06-27 14:10:00,63.49,63.49,63.07,63.15,35617.0,63.49,63.49,63.07,63.15,35617.0
2017-06-27 14:15:00,63.17,63.35,63.13,63.34,13119.0,63.17,63.35,63.13,63.34,13119.0
2017-06-27 14:20:00,63.3,63.41,63.26,63.35,26386.0,63.3,63.41,63.26,63.35,26386.0
2017-06-27 14:25:00,63.35,63.81,63.35,63.73,22031.0,63.35,63.81,63.35,63.73,22031.0
2017-06-27 14:30:00,63.72,63.84,63.65,63.84,24877.0,63.72,63.84,63.65,63.84,24877.0
2017-06-27 14:35:00,63.84,64.0,63.82,63.93,29369.0,63.84,64.0,63.82,63.93,29369.0
2017-06-27 14:40:00,63.93,64.0,63.72,64.0,24414.0,63.93,64.0,63.72,64.0,24414.0
2017-06-27 14:45:00,64.08,64.55,64.02,64.48,61103.0,64.08,64.55,64.02,64.48,61103.0
2017-06-27 14:50:00,64.54,64.95,64.45,64.58,71657.0,64.54,64.95,64.45,64.58,71657.0
2017-06-27 14:55:00,64.61,65.06,64.59,64.92,77419.0,64.61,65.06,64.59,64.92,77419.0
2017-06-27 15:00:00,64.91,65.13,64.88,65.13,76382.0,64.91,65.13,64.88,65.13,76382.0
2017-06-27 15:05:00,65.18,65.39,64.97,65.02,97325.0,65.18,65.39,64.97,65.02,97325.0
2017-06-27 15:10:00,65.04,65.04,64.86,64.87,61784.0,65.04,65.04,64.86,64.87,61784.0
2017-06-27 15:15:00,64.88,64.93,64.83,64.92,48239.0,64.88,64.93,64.83,64.92,48239.0
2017-06-27 15:20:00,64.91,65.01,64.84,64.97,73626.0,64.91,65.01,64.84,64.97,73626.0
2017-06-27 15:25:00,64.97,64.97,64.61,64.73,51095.0,64.97,64.97,64.61,64.73,51095.0
2017-06-27 15:30:00,64.73,64.76,64.38,64.47,60310.0,64.73,64.76,64.38,64.47,60310.0
2017-06-27 15:35:00,64.49,64.55,64.35,64.55,55980.0,64.49,64.55,64.35,64.55,55980.0
2017-06-27 15:40:00,64.55,64.71,64.55,64.56,106706.0,64.55,64.71,64.55,64.56,106706.0
2017-06-27 15:45:00,64.6,64.63,64.3,64.3,93693.0,64.6,64.63,64.3,64.3,93693.0
2017-06-27 15:50:00,64.3,64.33,63.72,63.75,173072.0,64.3,64.33,63.72,63.75,173072.0
2017-06-27 15:55:00,63.76,64.02,63.38,63.8,281955.0,63.76,64.02,63.38,63.8,281955.0
2017-06-28 09:30:00,64.09,66.25,63.99,65.44,91577.0,64.09,66.25,63.99,65.44,91577.0
2017-06-28 09:35:00,65.47,66.16,65.41,65.83,98940.0,65.47,66.16,65.41,65.83,98940.0
2017-06-28 09:40:00,65.91,66.05,65.43,65.86,46966.0,65.91,66.05,65.43,65.86,46966.0
2017-06-28 09:45:00,65.82,66.08,65.82,65.83,64110.0,65.82,66.08,65.82,65.83,64110.0
2017-06-28 09:50:00,65.81,66.07,65.5,65.78,40081.0,65.81,66.07,65.5,65.78,40081.0
2017-06-28 09:55:00,65.8,66.9,65.8,66.75,133366.0,65.8,66.9,65.8,66.75,133366.0
2017-06-28 10:00:00,66.78,67.0,66.35,66.67,91177.0,66.78,67.0,66.35,66.67,91177.0
2017-06-28 10:05:00,66.63,66.93,66.63,66.79,73496.0,66.63,66.93,66.63,66.79,73496.0
2017-06-28 10:10:00,66.73,67.46,66.73,67.34,82374.0,66.73,67.46,66.73,67.34,82374.0
2017-06-28 10:15:00,67.34,67.4,67.19,67.31,57747.0,67.34,67.4,67.19,67.31,57747.0
2017-06-28 10:20:00,67.34,67.7,66.38,66.45,91147.0,67.34,67.7,66.38,66.45,91147.0
2017-06-28 10:25:00,66.45,67.28,66.13,66.53,76762.0,66.45,67.28,66.13,66.53,76762.0
2017-06-28 10:30:00,66.61,67.03,66.5,66.99,33659.0,66.61,67.03,66.5,66.99,33659.0
2017-06-28 10:35:00,67.0,67.02,66.73,66.8,52416.0,67.0,67.02,66.73,66.8,52416.0
2017-06-28 10:40:00,66.83,66.91,66.26,66.4,37339.0,66.83,66.91,66.26,66.4,37339.0
2017-06-28 10:45:00,66.4,66.65,66.37,66.63,17419.0,66.4,66.65,66.37,66.63,17419.0
2017-06-28 10:50:00,66.65,66.77,66.32,66.59,30662.0,66.65,66.77,66.32,66.59,30662.0
2017-06-28 10:55:00,66.58,66.95,66.58,66.74,46136.0,66.58,66.95,66.58,66.74,46136.0
2017-06-28 11:00:00,66.73,66.97,66.63,66.7,27451.0,66.73,66.97,66.63,66.7,27451.0
2017-06-28 11:05:00,66.79,66.86,66.4,66.7,34814.0,66.79,66.86,66.4,66.7,34814.0
2017-06-28 11:10:00,66.75,67.0,66.55,66.82,29500.0,66.75,67.0,66.55,66.82,29500.0
2017-06-28 11:15:00,66.86,66.88,66.47,66.69,24880.0,66.86,66.88,66.47,66.69,24880.0
2017-06-28 11:20:00,66.63,66.77,66.53,66.56,14035.0,66.63,66.77,66.53,66.56,14035.0
2017-06-28 11:25:00,66.58,66.68,66.44,66.61,30358.0,66.58,66.68,66.44,66.61,30358.0
2017-06-28 11:30:00,66.59,67.0,66.54,66.94,47922.0,66.59,67.0,66.54,66.94,47922.0
2017-06-28 11:35:00,66.98,67.0,66.85,66.98,10860.0,66.98,67.0,66.85,66.98,10860.0
2017-06-28 11:40:00,66.96,66.98,66.6,66.63,18728.0,66.96,66.98,66.6,66.63,18728.0
2017-06-28 11:45:00,66.62,66.81,66.59,66.72,10890.0,66.62,66.81,66.59,66.72,10890.0
2017-06-28 11:50:00,66.77,66.82,66.53,66.53,21620.0,66.77,66.82,66.53,66.53,21620.0
2017-06-28 11:55:00,66.53,66.53,66.25,66.31,19334.0,66.53,66.53,66.25,66.31,19334.0
2017-06-28 12:00:00,66.31,66.4,66.17,66.26,15452.0,66.31,66.4,66.17,66.26,15452.0
2017-06-28 12:05:00,66.25,66.25,65.59,66.02,55594.0,66.25,66.25,65.59,66.02,55594.0
2017-06-28 12:10:00,66.05,66.06,65.86,65.86,13596.0,66.05,66.06,65.86,65.86,13596.0
2017-06-28 12:15:00,65.88,65.91,65.45,65.45,17162.0,65.88,65.91,65.45,65.45,17162.0
2017-06-28 12:20:00,65.48,65.51,65.24,65.45,36011.0,65.48,65.51,65.24,65.45,36011.0
2017-06-28 12:25:00,65.45,65.71,65.18,65.4,28603.0,65.45,65.71,65.18,65.4,28603.0
2017-06-28 12:30:00,65.26,65.47,65.16,65.47,18359.0,65.26,65.47,65.16,65.47,18359.0
2017-06-28 12:35:00,65.44,65.53,65.32,65.33,16034.0,65.44,65.53,65.32,65.33,16034.0
2017-06-28 12:40:00,65.32,65.32,65.17,65.32,16181.0,65.32,65.32,65.17,65.32,16181.0
2017-06-28 12:45:00,65.31,65.45,65.25,65.45,20396.0,65.31,65.45,65.25,65.45,20396.0
2017-06-28 12:50:00,65.48,65.54,65.45,65.51,28454.0,65.48,65.54,65.45,65.51,28454.0
2017-06-28 12:55:00,65.5,66.08,65.5,65.78,19656.0,65.5,66.08,65.5,65.78,19656.0
2017-06-28 13:00:00,65.74,65.82,65.43,65.46,11984.0,65.74,65.82,65.43,65.46,11984.0
2017-06-28 13:05:00,65.43,65.65,65.38,65.55,15557.0,65.43,65.65,65.38,65.55,15557.0
2017-06-28 13:10:00,65.52,65.8,65.52,65.73,11366.0,65.52,65.8,65.52,65.73,11366.0
2017-06-28 13:15:00,65.73,65.76,65.65,65.67,8399.0,65.73,65.76,65.65,65.67,8399.0
2017-06-28 13:20:00,65.62,65.72,65.58,65.58,6520.0,65.62,65.72,65.58,65.58,6520.0
2017-06-28 13:25:00,65.56,65.57,65.3,65.34,13995.0,65.56,65.57,65.3,65.34,13995.0
2017-06-28 13:30:00,65.34,65.48,65.33,65.4,10332.0,65.34,65.48,65.33,65.4,10332.0
2017-06-28 13:35:00,65.38,65.5,64.8,64.86,43350.0,65.38,65.5,64.8,64.86,43350.0
2017-06-28 13:40:00,64.83,64.93,64.51,64.61,38733.0,64.83,64.93,64.51,64.61,38733.0
2017-06-28 13:45:00,64.55,64.89,64.49,64.85,19585.0,64.55,64.89,64.49,64.85,19585.0
2017-06-28 13:50:00,64.84,64.89,64.66,64.72,20466.0,64.84,64.89,64.66,64.72,20466.0
2017-06-28 13:55:00,64.71,64.82,64.67,64.71,13910.0,64.71,64.82,64.67,64.71,13910.0
2017-06-28 14:00:00,64.66,64.72,64.56,64.56,11671.0,64.66,64.72,64.56,64.56,11671.0
2017-06-28 14:05:00,64.59,64.82,64.54,64.82,10252.0,64.59,64.82,64.54,64.82,10252.0
2017-06-28 14:10:00,64.81,65.04,64.8,65.03,11368.0,64.81,65.04,64.8,65.03,11368.0
2017-06-28 14:15:00,65.03,65.04,64.78,64.84,15671.0,65.03,65.04,64.78,64.84,15671.0
2017-06-28 14:20:00,64.84,64.92,64.83,64.92,8508.0,64.84,64.92,64.83,64.92,8508.0
2017-06-28 14:25:00,64.91,64.97,64.84,64.87,8035.0,64.91,64.97,64.84,64.87,8035.0
2017-06-28 14:30:00,64.82,64.92,64.81,64.9,8378.0,64.82,64.92,64.81,64.9,8378.0
2017-06-28 14:35:00,64.88,64.92,64.83,64.88,13123.0,64.88,64.92,64.83,64.88,13123.0
2017-06-28 14:40:00,64.88,64.88,64.81,64.85,9320.0,64.88,64.88,64.81,64.85,9320.0
2017-06-28 14:45:00,64.84,64.93,64.82,64.93,8886.0,64.84,64.93,64.82,64.93,8886.0
2017-06-28 14:50:00,64.96,65.3,64.9,65.29,22928.0,64.96,65.3,64.9,65.29,22928.0
2017-06-28 14:55:00,65.3,65.73,65.29,65.37,34889.0,65.3,65.73,65.29,65.37,34889.0
2017-06-28 15:00:00,65.32,65.66,65.27,65.64,33542.0,65.32,65.66,65.27,65.64,33542.0
2017-06-28 15:05:00,65.63,65.7,65.46,65.47,32612.0,65.63,65.7,65.46,65.47,32612.0
2017-06-28 15:10:00,65.47,65.47,65.11,65.12,25161.0,65.47,65.47,65.11,65.12,25161.0
2017-06-28 15:15:00,65.08,65.13,65.03,65.13,16296.0,65.08,65.13,65.03,65.13,16296.0
2017-06-28 15:20:00,65.13,65.3,65.03,65.27,38539.0,65.13,65.3,65.03,65.27,38539.0
2017-06-28 15:25:00,65.26,65.35,65.13,65.13,20240.0,65.26,65.35,65.13,65.13,20240.0
2017-06-28 15:30:00,65.13,65.16,65.03,65.08,26493.0,65.13,65.16,65.03,65.08,26493.0
2017-06-28 15:35:00,65.09,65.15,65.06,65.08,22017.0,65.09,65.15,65.06,65.08,22017.0
2017-06-28 15:40:00,65.08,65.08,64.83,65.0,37815.0,65.08,65.08,64.83,65.0,37815.0
2017-06-28 15:45:00,65.0,65.14,64.99,65.14,36708.0,65.0,65.14,64.99,65.14,36708.0
2017-06-28 15:50:00,65.15,65.41,65.15,65.31,43316.0,65.15,65.41,65.15,65.31,43316.0
2017-06-28 15:55:00,65.31,65.37,65.21,65.29,69324.0,65.31,65.37,65.21,65.29,69324.0
2017-06-29 09:30:00,64.75,65.75,64.48,65.42,50003.0,64.75,65.75,64.48,65.42,50003.0
2017-06-29 09:35:00,65.42,65.5,64.65,64.75,37757.0,65.42,65.5,64.65,64.75,37757.0
2017-06-29 09:40:00,64.8,65.38,64.66,65.13,27462.0,64.8,65.38,64.66,65.13,27462.0
2017-06-29 09:45:00,65.27,65.92,65.2,65.85,31109.0,65.27,65.92,65.2,65.85,31109.0
2017-06-29 09:50:00,65.83,66.15,65.53,65.85,16235.0,65.83,66.15,65.53,65.85,16235.0
2017-06-29 09:55:00,65.85,65.93,65.71,65.93,3354.0,65.85,65.93,65.71,65.93,3354.0
2017-06-29 10:00:00,66.0,66.25,65.95,66.2,26452.0,66.0,66.25,65.95,66.2,26452.0
2017-06-29 10:05:00,66.2,66.22,65.54,65.75,38304.0,66.2,66.22,65.54,65.75,38304.0
2017-06-29 10:10:00,65.7,65.82,65.26,65.31,14053.0,65.7,65.82,65.26,65.31,14053.0
2017-06-29 10:15:00,65.37,65.53,65.12,65.38,13487.0,65.37,65.53,65.12,65.38,13487.0
2017-06-29 10:20:00,65.39,65.39,64.57,64.89,44828.0,65.39,65.39,64.57,64.89,44828.0
2017-06-29 10:25:00,64.95,65.25,64.89,64.99,17354.0,64.95,65.25,64.89,64.99,17354.0
2017-06-29 10:30:00,65.02,65.07,64.6,64.6,34506.0,65.02,65.07,64.6,64.6,34506.0
2017-06-29 10:35:00,64.66,64.7,64.35,64.44,23619.0,64.66,64.7,64.35,64.44,23619.0
2017-06-29 10:40:00,64.48,64.79,64.35,64.75,21900.0,64.48,64.79,64.35,64.75,21900.0
2017-06-29 10:45:00,64.78,64.79,64.45,64.46,21033.0,64.78,64.79,64.45,64.46,21033.0
2017-06-29 10:50:00,64.45,64.57,64.18,64.2,16743.0,64.45,64.57,64.18,64.2,16743.0
2017-06-29 10:55:00,64.18,64.19,63.9,63.97,44370.0,64.18,64.19,63.9,63.97,44370.0
2017-06-29 11:00:00,63.96,64.07,63.66,63.75,30747.0,63.96,64.07,63.66,63.75,30747.0
2017-06-29 11:05:00,63.78,63.8,63.43,63.64,19532.0,63.78,63.8,63.43,63.64,19532.0
2017-06-29 11:10:00,63.71,63.89,63.61,63.89,16900.0,63.71,63.89,63.61,63.89,16900.0
2017-06-29 11:15:00,63.89,64.19,63.69,63.75,16025.0,63.89,64.19,63.69,63.75,16025.0
2017-06-29 11:20:00,63.76,63.98,63.74,63.88,14650.0,63.76,63.98,63.74,63.88,14650.0
2017-06-29 11:25:00,63.87,63.89,63.54,63.62,25962.0,63.87,63.89,63.54,63.62,25962.0
2017-06-29 11:30:00,63.62,63.62,62.83,63.08,41157.0,63.62,63.62,62.83,63.08,41157.0
2017-06-29 11:35:00,63.05,63.73,63.05,63.47,19744.0,63.05,63.73,63.05,63.47,19744.0
2017-06-29 11:40:00,63.4,63.61,63.37,63.61,16995.0,63.4,63.61,63.37,63.61,16995.0
2017-06-29 11:45:00,63.61,63.62,63.22,63.28,15587.0,63.61,63.62,63.22,63.28,15587.0
2017-06-29 11:50:00,63.23,63.52,63.19,63.19,16053.0,63.23,63.52,63.19,63.19,16053.0
2017-06-29 11:55:00,63.2,63.51,63.14,63.3,9689.0,63.2,63.51,63.14,63.3,9689.0
2017-06-29 12:00:00,63.3,63.57,63.14,63.49,4675.0,63.3,63.57,63.14,63.49,4675.0
2017-06-29 12:05:00,63.55,63.62,63.44,63.55,6200.0,63.55,63.62,63.44,63.55,6200.0
2017-06-29 12:10:00,63.56,63.71,63.53,63.56,6607.0,63.56,63.71,63.53,63.56,6607.0
2017-06-29 12:15:00,63.57,63.59,63.31,63.54,8157.0,63.57,63.59,63.31,63.54,8157.0
2017-06-29 12:20:00,63.6,63.66,63.43,63.59,7407.0,63.6,63.66,63.43,63.59,7407.0
2017-06-29 12:25:00,63.57,63.58,63.32,63.41,5068.0,63.57,63.58,63.32,63.41,5068.0
2017-06-29 12:30:00,63.37,63.41,63.19,63.19,3500.0,63.37,63.41,63.19,63.19,3500.0
2017-06-29 12:35:00,63.16,63.33,63.13,63.16,12400.0,63.16,63.33,63.13,63.16,12400.0
2017-06-29 12:40:00,63.23,63.26,63.14,63.21,3300.0,63.23,63.26,63.14,63.21,3300.0
2017-06-29 12:45:00,63.19,63.21,63.1,63.11,9466.0,63.19,63.21,63.1,63.11,9466.0
2017-06-29 12:50:00,63.16,63.47,63.11,63.46,11028.0,63.16,63.47,63.11,63.46,11028.0
2017-06-29 12:55:00,63.48,63.59,63.28,63.47,9120.0,63.48,63.59,63.28,63.47,9120.0
2017-06-29 13:00:00,63.48,63.65,63.45,63.62,10425.0,63.48,63.65,63.45,63.62,10425.0
2017-06-29 13:05:00,63.56,63.56,63.27,63.32,13195.0,63.56,63.56,63.27,63.32,13195.0
2017-06-29 13:10:00,63.34,63.34,63.18,63.18,4989.0,63.34,63.34,63.18,63.18,4989.0
2017-06-29 13:15:00,63.16,63.44,63.16,63.41,12420.0,63.16,63.44,63.16,63.41,12420.0
2017-06-29 13:20:00,63.36,63.38,63.22,63.29,5200.0,63.36,63.38,63.22,63.29,5200.0
2017-06-29 13:25:00,63.27,63.27,62.85,63.0,17955.0,63.27,63.27,62.85,63.0,17955.0
2017-06-29 13:30:00,62.95,63.06,62.89,63.0,8850.0,62.95,63.06,62.89,63.0,8850.0
2017-06-29 13:35:00,62.97,63.03,62.87,62.9,8559.0,62.97,63.03,62.87,62.9,8559.0
2017-06-29 13:40:00,62.93,63.04,62.89,62.98,22103.0,62.93,63.04,62.89,62.98,22103.0
2017-06-29 13:45:00,63.04,63.54,63.04,63.44,30478.0,63.04,63.54,63.04,63.44,30478.0
2017-06-29 13:50:00,63.45,63.73,63.44,63.63,17100.0,63.45,63.73,63.44,63.63,17100.0
2017-06-29 13:55:00,63.59,63.86,63.59,63.59,8323.0,63.59,63.86,63.59,63.59,8323.0
2017-06-29 14:00:00,63.55,63.74,63.35,63.37,16635.0,63.55,63.74,63.35,63.37,16635.0
2017-06-29 14:05:00,63.42,63.64,63.33,63.54,18900.0,63.42,63.64,63.33,63.54,18900.0
2017-06-29 14:10:00,63.56,63.72,63.55,63.62,7800.0,63.56,63.72,63.55,63.62,7800.0
2017-06-29 14:15:00,63.67,63.89,63.57,63.89,15300.0,63.67,63.89,63.57,63.89,15300.0
2017-06-29 14:20:00,63.79,63.88,63.69,63.79,10567.0,63.79,63.88,63.69,63.79,10567.0
2017-06-29 14:25:00,63.84,64.0,63.8,63.89,29679.0,63.84,64.0,63.8,63.89,29679.0
2017-06-29 14:30:00,63.89,64.12,63.88,64.12,9776.0,63.89,64.12,63.88,64.12,9776.0
2017-06-29 14:35:00,64.13,64.27,64.08,64.21,6351.0,64.13,64.27,64.08,64.21,6351.0
2017-06-29 14:40:00,64.23,64.29,64.03,64.07,10153.0,64.23,64.29,64.03,64.07,10153.0
2017-06-29 14:45:00,64.04,64.16,64.01,64.16,10825.0,64.04,64.16,64.01,64.16,10825.0
2017-06-29 14:50:00,64.1,64.26,64.06,64.26,7700.0,64.1,64.26,64.06,64.26,7700.0
2017-06-29 14:55:00,64.21,64.22,64.07,64.14,7990.0,64.21,64.22,64.07,64.14,7990.0
2017-06-29 15:00:00,64.13,64.23,64.03,64.11,21684.0,64.13,64.23,64.03,64.11,21684.0
2017-06-29 15:05:00,64.16,64.29,64.11,64.29,10000.0,64.16,64.29,64.11,64.29,10000.0
2017-06-29 15:10:00,64.23,64.23,64.03,64.05,7781.0,64.23,64.23,64.03,64.05,7781.0
2017-06-29 15:15:00,64.09,64.18,64.01,64.1,14960.0,64.09,64.18,64.01,64.1,14960.0
2017-06-29 15:20:00,64.09,64.58,64.09,64.58,16337.0,64.09,64.58,64.09,64.58,16337.0
2017-06-29 15:25:00,64.55,64.73,64.49,64.58,34009.0,64.55,64.73,64.49,64.58,34009.0
2017-06-29 15:30:00,64.58,64.82,64.56,64.79,19640.0,64.58,64.82,64.56,64.79,19640.0
2017-06-29 15:35:00,64.8,64.84,64.71,64.82,45134.0,64.8,64.84,64.71,64.82,45134.0
2017-06-29 15:40:00,64.87,64.93,64.76,64.82,25353.0,64.87,64.93,64.76,64.82,25353.0
2017-06-29 15:45:00,64.84,64.84,64.64,64.83,29514.0,64.84,64.84,64.64,64.83,29514.0
2017-06-29 15:50:00,64.83,65.08,64.82,64.87,48687.0,64.83,65.08,64.82,64.87,48687.0
2017-06-29 15:55:00,64.89,64.89,64.64,64.67,66540.0,64.89,64.89,64.64,64.67,66540.0
2017-06-30 09:30:00,63.55,64.97,63.26,64.58,22414.0,63.55,64.97,63.26,64.58,22414.0
2017-06-30 09:35:00,64.59,65.0,64.55,64.89,15908.0,64.59,65.0,64.55,64.89,15908.0
2017-06-30 09:40:00,64.88,65.23,64.65,65.13,13259.0,64.88,65.23,64.65,65.13,13259.0
2017-06-30 09:45:00,65.34,65.46,65.0,65.32,35361.0,65.34,65.46,65.0,65.32,35361.0
2017-06-30 09:50:00,65.36,65.37,64.91,64.91,37223.0,65.36,65.37,64.91,64.91,37223.0
2017-06-30 09:55:00,64.88,64.93,64.77,64.83,4900.0,64.88,64.93,64.77,64.83,4900.0
2017-06-30 10:00:00,64.78,65.05,64.78,65.0,7935.0,64.78,65.05,64.78,65.0,7935.0
2017-06-30 10:05:00,64.91,65.02,64.85,64.94,15257.0,64.91,65.02,64.85,64.94,15257.0
2017-06-30 10:10:00,64.99,64.99,64.76,64.88,8500.0,64.99,64.99,64.76,64.88,8500.0
2017-06-30 10:15:00,64.8,64.99,64.76,64.94,5032.0,64.8,64.99,64.76,64.94,5032.0
2017-06-30 10:20:00,64.96,65.04,64.86,64.95,21914.0,64.96,65.04,64.86,64.95,21914.0
2017-06-30 10:25:00,64.99,65.04,64.88,64.89,19650.0,64.99,65.04,64.88,64.89,19650.0
2017-06-30 10:30:00,64.94,65.05,64.94,65.02,11000.0,64.94,65.05,64.94,65.02,11000.0
2017-06-30 10:35:00,65.02,65.1,64.91,64.91,13294.0,65.02,65.1,64.91,64.91,13294.0
2017-06-30 10:40:00,64.89,65.03,64.89,64.95,6940.0,64.89,65.03,64.89,64.95,6940.0
2017-06-30 10:45:00,64.96,65.02,64.9,64.92,6000.0,64.96,65.02,64.9,64.92,6000.0
2017-06-30 10:50:00,64.96,65.09,64.95,65.01,6400.0,64.96,65.09,64.95,65.01,6400.0
2017-06-30 10:55:00,65.01,65.1,64.93,65.01,8327.0,65.01,65.1,64.93,65.01,8327.0
2017-06-30 11:00:00,65.0,65.09,65.0,65.02,16334.0,65.0,65.09,65.0,65.02,16334.0
2017-06-30 11:05:00,65.06,65.09,64.95,65.06,7624.0,65.06,65.09,64.95,65.06,7624.0
2017-06-30 11:10:00,65.04,65.13,64.94,64.98,11352.0,65.04,65.13,64.94,64.98,11352.0
2017-06-30 11:15:00,64.98,65.0,64.82,64.94,6750.0,64.98,65.0,64.82,64.94,6750.0
2017-06-30 11:20:00,64.94,65.06,64.93,64.98,8900.0,64.94,65.06,64.93,64.98,8900.0
2017-06-30 11:25:00,65.02,65.06,64.96,64.96,8217.0,65.02,65.06,64.96,64.96,8217.0
2017-06-30 11:30:00,64.94,65.1,64.93,64.98,9660.0,64.94,65.1,64.93,64.98,9660.0
2017-06-30 11:35:00,65.01,65.07,64.93,64.97,6995.0,65.01,65.07,64.93,64.97,6995.0
2017-06-30 11:40:00,64.99,65.04,64.92,64.98,3871.0,64.99,65.04,64.92,64.98,3871.0
2017-06-30 11:45:00,64.98,64.98,64.87,64.98,4155.0,64.98,64.98,64.87,64.98,4155.0
2017-06-30 11:50:00,64.96,65.0,64.88,64.94,4955.0,64.96,65.0,64.88,64.94,4955.0
2017-06-30 11:55:00,65.0,65.09,64.95,65.01,19022.0,65.0,65.09,64.95,65.01,19022.0
2017-06-30 12:00:00,65.01,65.08,64.98,65.03,7724.0,65.01,65.08,64.98,65.03,7724.0
2017-06-30 12:05:00,65.01,65.05,64.95,65.0,10809.0,65.01,65.05,64.95,65.0,10809.0
2017-06-30 12:10:00,64.96,65.02,64.88,64.89,7254.0,64.96,65.02,64.88,64.89,7254.0
2017-06-30 12:15:00,64.9,64.9,64.64,64.82,13174.0,64.9,64.9,64.64,64.82,13174.0
2017-06-30 12:20:00,64.78,64.99,64.78,64.97,11148.0,64.78,64.99,64.78,64.97,11148.0
2017-06-30 12:25:00,64.96,65.06,64.92,65.06,8894.0,64.96,65.06,64.92,65.06,8894.0
2017-06-30 12:30:00,65.06,65.06,64.92,65.0,28948.0,65.06,65.06,64.92,65.0,28948.0
2017-06-30 12:35:00,64.99,65.02,64.94,64.97,6300.0,64.99,65.02,64.94,64.97,6300.0
2017-06-30 12:40:00,64.97,65.0,64.95,64.96,3751.0,64.97,65.0,64.95,64.96,3751.0
2017-06-30 12:45:00,64.96,65.0,64.94,65.0,4137.0,64.96,65.0,64.94,65.0,4137.0
2017-06-30 12:50:00,64.99,65.02,64.91,64.91,14366.0,64.99,65.02,64.91,64.91,14366.0
2017-06-30 12:55:00,64.94,65.0,64.91,64.98,4701.0,64.94,65.0,64.91,64.98,4701.0
2017-06-30 13:00:00,64.98,65.05,64.95,64.95,8986.0,64.98,65.05,64.95,64.95,8986.0
2017-06-30 13:05:00,64.92,65.02,64.92,64.98,4350.0,64.92,65.02,64.92,64.98,4350.0
2017-06-30 13:10:00,64.95,65.0,64.95,64.98,3700.0,64.95,65.0,64.95,64.98,3700.0
2017-06-30 13:15:00,64.95,65.0,64.93,64.96,9726.0,64.95,65.0,64.93,64.96,9726.0
2017-06-30 13:20:00,64.99,65.05,64.96,64.98,14478.0,64.99,65.05,64.96,64.98,14478.0
2017-06-30 13:25:00,64.99,65.02,64.97,64.98,7433.0,64.99,65.02,64.97,64.98,7433.0
2017-06-30 13:30:00,64.98,64.98,64.87,64.9,3679.0,64.98,64.98,64.87,64.9,3679.0
2017-06-30 13:35:00,64.94,64.95,64.77,64.86,7079.0,64.94,64.95,64.77,64.86,7079.0
2017-06-30 13:40:00,64.9,64.9,64.81,64.87,7555.0,64.9,64.9,64.81,64.87,7555.0
2017-06-30 13:45:00,64.83,64.91,64.82,64.83,4920.0,64.83,64.91,64.82,64.83,4920.0
2017-06-30 13:50:00,64.85,64.91,64.84,64.91,3300.0,64.85,64.91,64.84,64.91,3300.0
2017-06-30 13:55:00,64.88,64.9,64.8,64.9,3256.0,64.88,64.9,64.8,64.9,3256.0
2017-06-30 14:00:00,64.9,64.9,64.79,64.87,4322.0,64.9,64.9,64.79,64.87,4322.0
2017-06-30 14:05:00,64.88,64.91,64.82,64.87,4050.0,64.88,64.91,64.82,64.87,4050.0
2017-06-30 14:10:00,64.85,64.97,64.85,64.97,5785.0,64.85,64.97,64.85,64.97,5785.0
2017-06-30 14:15:00,64.92,64.98,64.83,64.85,16176.0,64.92,64.98,64.83,64.85,16176.0
2017-06-30 14:20:00,64.88,64.91,64.8,64.9,11700.0,64.88,64.91,64.8,64.9,11700.0
2017-06-30 14:25:00,64.88,65.0,64.82,64.9,15005.0,64.88,65.0,64.82,64.9,15005.0
2017-06-30 14:30:00,64.93,64.94,64.83,64.85,15325.0,64.93,64.94,64.83,64.85,15325.0
2017-06-30 14:35:00,64.86,64.87,64.61,64.69,14125.0,64.86,64.87,64.61,64.69,14125.0
2017-06-30 14:40:00,64.67,64.7,64.5,64.61,10800.0,64.67,64.7,64.5,64.61,10800.0
2017-06-30 14:45:00,64.59,64.74,64.52,64.74,6700.0,64.59,64.74,64.52,64.74,6700.0
2017-06-30 14:50:00,64.72,64.77,64.62,64.69,6716.0,64.72,64.77,64.62,64.69,6716.0
2017-06-30 14:55:00,64.64,64.79,64.59,64.78,6606.0,64.64,64.79,64.59,64.78,6606.0
2017-06-30 15:00:00,64.78,64.8,64.66,64.66,11800.0,64.78,64.8,64.66,64.66,11800.0
2017-06-30 15:05:00,64.66,64.79,64.61,64.7,6800.0,64.66,64.79,64.61,64.7,6800.0
2017-06-30 15:10:00,64.7,64.84,64.68,64.73,5068.0,64.7,64.84,64.68,64.73,5068.0
2017-06-30 15:15:00,64.75,64.75,64.67,64.74,9764.0,64.75,64.75,64.67,64.74,9764.0
2017-06-30 15:20:00,64.74,64.76,64.69,64.73,7100.0,64.74,64.76,64.69,64.73,7100.0
2017-06-30 15:25:00,64.76,64.77,64.69,64.7,3800.0,64.76,64.77,64.69,64.7,3800.0
2017-06-30 15:30:00,64.69,64.74,64.69,64.73,12154.0,64.69,64.74,64.69,64.73,12154.0
2017-06-30 15:35:00,64.72,64.77,64.71,64.77,14027.0,64.72,64.77,64.71,64.77,14027.0
2017-06-30 15:40:00,64.77,64.78,64.7,64.7,17944.0,64.77,64.78,64.7,64.7,17944.0
2017-06-30 15:45:00,64.73,64.82,64.72,64.74,19374.0,64.73,64.82,64.72,64.74,19374.0
2017-06-30 15:50:00,64.75,64.77,64.62,64.7,38422.0,64.75,64.77,64.62,64.7,38422.0
2017-06-30 15:55:00,64.71,64.71,64.42,64.45,87355.0,64.71,64.71,64.42,64.45,87355.0
2017-07-03 09:30:00,65.19,65.43,65.19,65.2,9630.0,65.19,65.43,65.19,65.2,9630.0
2017-07-03 09:35:00,64.93,65.2,64.84,65.03,13100.0,64.93,65.2,64.84,65.03,13100.0
2017-07-03 09:40:00,64.98,65.23,64.57,64.85,14500.0,64.98,65.23,64.57,64.85,14500.0
2017-07-03 09:45:00,64.94,65.27,64.74,64.92,16490.0,64.94,65.27,64.74,64.92,16490.0
2017-07-03 09:50:00,64.92,64.92,64.64,64.82,9000.0,64.92,64.92,64.64,64.82,9000.0
2017-07-03 09:55:00,64.76,64.9,64.6,64.71,9409.0,64.76,64.9,64.6,64.71,9409.0
2017-07-03 10:00:00,64.84,65.0,64.73,65.0,19530.0,64.84,65.0,64.73,65.0,19530.0
2017-07-03 10:05:00,64.98,65.0,64.85,64.89,5954.0,64.98,65.0,64.85,64.89,5954.0
2017-07-03 10:10:00,64.98,65.23,64.93,65.23,9641.0,64.98,65.23,64.93,65.23,9641.0
2017-07-03 10:15:00,65.23,65.4,65.22,65.3,15656.0,65.23,65.4,65.22,65.3,15656.0
2017-07-03 10:20:00,65.3,65.3,65.13,65.3,9150.0,65.3,65.3,65.13,65.3,9150.0
2017-07-03 10:25:00,65.4,65.46,65.03,65.06,33280.0,65.4,65.46,65.03,65.06,33280.0
2017-07-03 10:30:00,65.05,65.33,65.05,65.2,23421.0,65.05,65.33,65.05,65.2,23421.0
2017-07-03 10:35:00,65.22,65.41,65.21,65.39,9051.0,65.22,65.41,65.21,65.39,9051.0
2017-07-03 10:40:00,65.42,65.48,65.05,65.05,24750.0,65.42,65.48,65.05,65.05,24750.0
2017-07-03 10:45:00,65.05,65.12,64.9,65.06,18622.0,65.05,65.12,64.9,65.06,18622.0
2017-07-03 10:50:00,65.02,65.04,64.89,64.89,9300.0,65.02,65.04,64.89,64.89,9300.0
2017-07-03 10:55:00,64.88,64.88,64.6,64.63,5013.0,64.88,64.88,64.6,64.63,5013.0
2017-07-03 11:00:00,64.65,64.96,64.65,64.91,4150.0,64.65,64.96,64.65,64.91,4150.0
2017-07-03 11:05:00,64.84,64.94,64.31,64.31,14750.0,64.84,64.94,64.31,64.31,14750.0
2017-07-03 11:10:00,64.29,64.4,64.27,64.4,4125.0,64.29,64.4,64.27,64.4,4125.0
2017-07-03 11:15:00,64.33,64.58,64.15,64.58,9008.0,64.33,64.58,64.15,64.58,9008.0
2017-07-03 11:20:00,64.57,64.95,64.57,64.95,8729.0,64.57,64.95,64.57,64.95,8729.0
2017-07-03 11:25:00,64.98,65.04,64.88,64.9,5794.0,64.98,65.04,64.88,64.9,5794.0
2017-07-03 11:30:00,64.94,64.98,64.86,64.98,4685.0,64.94,64.98,64.86,64.98,4685.0
2017-07-03 11:35:00,64.95,64.96,64.68,64.76,7450.0,64.95,64.96,64.68,64.76,7450.0
2017-07-03 11:40:00,64.78,64.91,64.7,64.91,8297.0,64.78,64.91,64.7,64.91,8297.0
2017-07-03 11:45:00,64.96,65.04,64.86,64.91,2680.0,64.96,65.04,64.86,64.91,2680.0
2017-07-03 11:50:00,64.93,65.17,64.93,64.93,6925.0,64.93,65.17,64.93,64.93,6925.0
2017-07-03 11:55:00,64.85,64.94,64.85,64.94,1600.0,64.85,64.94,64.85,64.94,1600.0
2017-07-03 12:00:00,64.89,65.01,64.88,65.0,7703.0,64.89,65.01,64.88,65.0,7703.0
2017-07-03 12:05:00,65.02,65.04,64.86,64.96,16253.0,65.02,65.04,64.86,64.96,16253.0
2017-07-03 12:10:00,64.93,65.14,64.93,65.07,22066.0,64.93,65.14,64.93,65.07,22066.0
2017-07-03 12:15:00,65.1,65.15,65.0,65.1,14856.0,65.1,65.15,65.0,65.1,14856.0
2017-07-03 12:20:00,65.09,65.3,65.08,65.1,11198.0,65.09,65.3,65.08,65.1,11198.0
2017-07-03 12:25:00,65.11,65.11,64.97,64.98,9774.0,65.11,65.11,64.97,64.98,9774.0
2017-07-03 12:30:00,65.01,65.26,64.99,65.26,8707.0,65.01,65.26,64.99,65.26,8707.0
2017-07-03 12:35:00,65.22,65.28,65.18,65.21,7118.0,65.22,65.28,65.18,65.21,7118.0
2017-07-03 12:40:00,65.22,65.32,65.2,65.25,12462.0,65.22,65.32,65.2,65.25,12462.0
2017-07-03 12:45:00,65.26,65.38,65.2,65.29,16947.0,65.26,65.38,65.2,65.29,16947.0
2017-07-03 12:50:00,65.3,65.32,65.11,65.29,16868.0,65.3,65.32,65.11,65.29,16868.0
2017-07-03 12:55:00,65.3,65.32,64.92,64.98,32142.0,65.3,65.32,64.92,64.98,32142.0
2017-07-05 09:30:00,65.05,65.18,65.01,65.04,3437.0,65.05,65.18,65.01,65.04,3437.0
2017-07-05 09:35:00,65.3,65.45,64.71,64.72,7790.0,65.3,65.45,64.71,64.72,7790.0
2017-07-05 09:40:00,64.69,64.92,64.65,64.77,74539.0,64.69,64.92,64.65,64.77,74539.0
2017-07-05 09:45:00,64.71,64.94,64.69,64.92,13335.0,64.71,64.94,64.69,64.92,13335.0
2017-07-05 09:50:00,64.95,65.55,64.92,65.36,24269.0,64.95,65.55,64.92,65.36,24269.0
2017-07-05 09:55:00,65.35,65.47,65.23,65.3,20994.0,65.35,65.47,65.23,65.3,20994.0
2017-07-05 10:00:00,65.34,65.57,65.25,65.55,24932.0,65.34,65.57,65.25,65.55,24932.0
2017-07-05 10:05:00,65.59,65.96,65.44,65.96,30638.0,65.59,65.96,65.44,65.96,30638.0
2017-07-05 10:10:00,65.96,66.16,65.87,66.09,21956.0,65.96,66.16,65.87,66.09,21956.0
2017-07-05 10:15:00,66.06,66.08,65.88,65.89,30977.0,66.06,66.08,65.88,65.89,30977.0
2017-07-05 10:20:00,65.85,65.85,65.63,65.79,10320.0,65.85,65.85,65.63,65.79,10320.0
2017-07-05 10:25:00,65.81,66.1,65.81,66.09,21621.0,65.81,66.1,65.81,66.09,21621.0
2017-07-05 10:30:00,66.14,66.25,65.98,66.21,16885.0,66.14,66.25,65.98,66.21,16885.0
2017-07-05 10:35:00,66.24,66.61,66.21,66.51,38082.0,66.24,66.61,66.21,66.51,38082.0
2017-07-05 10:40:00,66.53,66.57,66.21,66.35,33000.0,66.53,66.57,66.21,66.35,33000.0
2017-07-05 10:45:00,66.34,66.5,66.31,66.37,14676.0,66.34,66.5,66.31,66.37,14676.0
2017-07-05 10:50:00,66.37,66.55,66.37,66.5,18382.0,66.37,66.55,66.37,66.5,18382.0
2017-07-05 10:55:00,66.53,66.53,66.44,66.5,18122.0,66.53,66.53,66.44,66.5,18122.0
2017-07-05 11:00:00,66.5,66.56,66.44,66.51,28101.0,66.5,66.56,66.44,66.51,28101.0
2017-07-05 11:05:00,66.52,66.75,66.52,66.72,9697.0,66.52,66.75,66.52,66.72,9697.0
2017-07-05 11:10:00,66.73,66.77,66.56,66.56,20058.0,66.73,66.77,66.56,66.56,20058.0
2017-07-05 11:15:00,66.58,66.85,66.48,66.73,27443.0,66.58,66.85,66.48,66.73,27443.0
2017-07-05 11:20:00,66.8,66.83,66.63,66.83,13260.0,66.8,66.83,66.63,66.83,13260.0
2017-07-05 11:25:00,66.82,66.89,66.72,66.81,19208.0,66.82,66.89,66.72,66.81,19208.0
2017-07-05 11:30:00,66.8,66.92,66.75,66.92,6000.0,66.8,66.92,66.75,66.92,6000.0
2017-07-05 11:35:00,66.89,67.0,66.84,67.0,23322.0,66.89,67.0,66.84,67.0,23322.0
2017-07-05 11:40:00,67.06,67.09,66.91,66.92,19535.0,67.06,67.09,66.91,66.92,19535.0
2017-07-05 11:45:00,66.91,67.03,66.75,66.9,24634.0,66.91,67.03,66.75,66.9,24634.0
2017-07-05 11:50:00,66.95,67.01,66.88,66.98,13483.0,66.95,67.01,66.88,66.98,13483.0
2017-07-05 11:55:00,66.99,67.04,66.9,66.92,34351.0,66.99,67.04,66.9,66.92,34351.0
2017-07-05 12:00:00,66.88,66.9,66.8,66.88,36503.0,66.88,66.9,66.8,66.88,36503.0
2017-07-05 12:05:00,66.87,66.89,66.8,66.89,7152.0,66.87,66.89,66.8,66.89,7152.0
2017-07-05 12:10:00,66.89,67.03,66.89,67.0,14100.0,66.89,67.03,66.89,67.0,14100.0
2017-07-05 12:15:00,67.01,67.11,67.0,67.11,6290.0,67.01,67.11,67.0,67.11,6290.0
2017-07-05 12:20:00,67.08,67.25,67.08,67.24,8388.0,67.08,67.25,67.08,67.24,8388.0
2017-07-05 12:25:00,67.22,67.25,67.12,67.2,9137.0,67.22,67.25,67.12,67.2,9137.0
2017-07-05 12:30:00,67.2,67.24,67.14,67.2,3300.0,67.2,67.24,67.14,67.2,3300.0
2017-07-05 12:35:00,67.19,67.28,67.19,67.25,7300.0,67.19,67.28,67.19,67.25,7300.0
2017-07-05 12:40:00,67.24,67.25,66.99,67.05,31972.0,67.24,67.25,66.99,67.05,31972.0
2017-07-05 12:45:00,67.02,67.03,66.92,66.94,39024.0,67.02,67.03,66.92,66.94,39024.0
2017-07-05 12:50:00,66.94,66.96,66.92,66.92,5650.0,66.94,66.96,66.92,66.92,5650.0
2017-07-05 12:55:00,66.94,66.97,66.92,66.97,6402.0,66.94,66.97,66.92,66.97,6402.0
2017-07-05 13:00:00,66.94,66.97,66.92,66.96,5700.0,66.94,66.97,66.92,66.96,5700.0
2017-07-05 13:05:00,66.94,67.03,66.93,66.94,11207.0,66.94,67.03,66.93,66.94,11207.0
2017-07-05 13:10:00,66.97,67.0,66.92,66.95,9976.0,66.97,67.0,66.92,66.95,9976.0
2017-07-05 13:15:00,67.0,67.03,66.97,66.97,4850.0,67.0,67.03,66.97,66.97,4850.0
2017-07-05 13:20:00,66.98,67.02,66.93,66.96,10258.0,66.98,67.02,66.93,66.96,10258.0
2017-07-05 13:25:00,66.96,66.98,66.94,66.98,3000.0,66.96,66.98,66.94,66.98,3000.0
2017-07-05 13:30:00,67.0,67.01,66.96,67.01,20138.0,67.0,67.01,66.96,67.01,20138.0
2017-07-05 13:35:00,66.99,67.11,66.94,67.11,6263.0,66.99,67.11,66.94,67.11,6263.0
2017-07-05 13:40:00,67.09,67.09,67.01,67.03,18902.0,67.09,67.09,67.01,67.03,18902.0
2017-07-05 13:45:00,67.05,67.07,66.99,67.01,9850.0,67.05,67.07,66.99,67.01,9850.0
2017-07-05 13:50:00,67.01,67.02,66.99,66.99,5067.0,67.01,67.02,66.99,66.99,5067.0
2017-07-05 13:55:00,67.0,67.01,66.97,66.99,15800.0,67.0,67.01,66.97,66.99,15800.0
2017-07-05 14:00:00,67.01,67.01,66.99,67.0,12545.0,67.01,67.01,66.99,67.0,12545.0
2017-07-05 14:05:00,67.01,67.04,66.81,66.86,90708.0,67.01,67.04,66.81,66.86,90708.0
2017-07-05 14:10:00,66.88,66.94,66.8,66.87,19482.0,66.88,66.94,66.8,66.87,19482.0
2017-07-05 14:15:00,66.92,67.09,66.92,67.04,17908.0,66.92,67.09,66.92,67.04,17908.0
2017-07-05 14:20:00,67.07,67.17,67.03,67.1,23510.0,67.07,67.17,67.03,67.1,23510.0
2017-07-05 14:25:00,67.12,67.13,66.97,67.04,9386.0,67.12,67.13,66.97,67.04,9386.0
2017-07-05 14:30:00,67.05,67.1,66.98,67.04,13500.0,67.05,67.1,66.98,67.04,13500.0
2017-07-05 14:35:00,67.07,67.15,67.05,67.14,10800.0,67.07,67.15,67.05,67.14,10800.0
2017-07-05 14:40:00,67.15,67.2,67.03,67.1,13200.0,67.15,67.2,67.03,67.1,13200.0
2017-07-05 14:45:00,67.1,67.17,67.1,67.13,13400.0,67.1,67.17,67.1,67.13,13400.0
2017-07-05 14:50:00,67.16,67.17,67.0,67.02,14900.0,67.16,67.17,67.0,67.02,14900.0
2017-07-05 14:55:00,67.03,67.18,67.02,67.09,14906.0,67.03,67.18,67.02,67.09,14906.0
2017-07-05 15:00:00,67.12,67.5,67.1,67.5,16026.0,67.12,67.5,67.1,67.5,16026.0
2017-07-05 15:05:00,67.54,67.55,67.39,67.43,18183.0,67.54,67.55,67.39,67.43,18183.0
2017-07-05 15:10:00,67.47,67.67,67.47,67.61,19230.0,67.47,67.67,67.47,67.61,19230.0
2017-07-05 15:15:00,67.61,67.76,67.59,67.76,15440.0,67.61,67.76,67.59,67.76,15440.0
2017-07-05 15:20:00,67.76,67.77,67.63,67.7,20132.0,67.76,67.77,67.63,67.7,20132.0
2017-07-05 15:25:00,67.71,67.91,67.7,67.77,23364.0,67.71,67.91,67.7,67.77,23364.0
2017-07-05 15:30:00,67.79,67.99,67.79,67.94,22260.0,67.79,67.99,67.79,67.94,22260.0
2017-07-05 15:35:00,67.95,67.96,67.85,67.92,31632.0,67.95,67.96,67.85,67.92,31632.0
2017-07-05 15:40:00,67.93,68.05,67.92,68.02,46739.0,67.93,68.05,67.92,68.02,46739.0
2017-07-05 15:45:00,68.02,68.11,67.97,67.98,59101.0,68.02,68.11,67.97,67.98,59101.0
2017-07-05 15:50:00,67.94,67.95,67.52,67.55,27055.0,67.94,67.95,67.52,67.55,27055.0
2017-07-05 15:55:00,67.55,67.55,67.16,67.37,112619.0,67.55,67.55,67.16,67.37,112619.0
2017-07-06 09:30:00,66.23,67.0,66.0,67.0,33526.0,66.23,67.0,66.0,67.0,33526.0
2017-07-06 09:35:00,67.0,68.23,66.9,67.91,34385.0,67.0,68.23,66.9,67.91,34385.0
2017-07-06 09:40:00,67.98,68.61,67.72,68.49,41560.0,67.98,68.61,67.72,68.49,41560.0
2017-07-06 09:45:00,68.49,68.6,67.75,68.12,45443.0,68.49,68.6,67.75,68.12,45443.0
2017-07-06 09:50:00,68.16,68.69,68.16,68.62,27098.0,68.16,68.69,68.16,68.62,27098.0
2017-07-06 09:55:00,68.62,68.86,68.42,68.74,30561.0,68.62,68.86,68.42,68.74,30561.0
2017-07-06 10:00:00,68.8,69.08,68.7,68.86,62277.0,68.8,69.08,68.7,68.86,62277.0
2017-07-06 10:05:00,68.86,69.26,68.6,69.26,25601.0,68.86,69.26,68.6,69.26,25601.0
2017-07-06 10:10:00,69.25,69.26,68.75,68.85,68693.0,69.25,69.26,68.75,68.85,68693.0
2017-07-06 10:15:00,68.8,68.9,68.15,68.19,51745.0,68.8,68.9,68.15,68.19,51745.0
2017-07-06 10:20:00,68.16,68.16,67.0,67.15,77649.0,68.16,68.16,67.0,67.15,77649.0
2017-07-06 10:25:00,67.08,67.26,66.86,67.24,25625.0,67.08,67.26,66.86,67.24,25625.0
2017-07-06 10:30:00,67.21,67.24,66.52,67.19,39678.0,67.21,67.24,66.52,67.19,39678.0
2017-07-06 10:35:00,67.24,67.4,66.93,67.15,36383.0,67.24,67.4,66.93,67.15,36383.0
2017-07-06 10:40:00,67.19,67.53,66.96,67.53,22959.0,67.19,67.53,66.96,67.53,22959.0
2017-07-06 10:45:00,67.52,67.55,67.0,67.27,25110.0,67.52,67.55,67.0,67.27,25110.0
2017-07-06 10:50:00,67.31,67.43,67.01,67.26,9451.0,67.31,67.43,67.01,67.26,9451.0
2017-07-06 10:55:00,67.31,67.71,67.31,67.59,21495.0,67.31,67.71,67.31,67.59,21495.0
2017-07-06 11:00:00,67.66,68.13,67.62,68.07,25844.0,67.66,68.13,67.62,68.07,25844.0
2017-07-06 11:05:00,68.07,68.27,67.9,68.24,19201.0,68.07,68.27,67.9,68.24,19201.0
2017-07-06 11:10:00,68.19,68.41,67.91,67.91,34398.0,68.19,68.41,67.91,67.91,34398.0
2017-07-06 11:15:00,67.88,68.08,67.81,68.03,20457.0,67.88,68.08,67.81,68.03,20457.0
2017-07-06 11:20:00,68.03,68.35,67.88,68.31,16028.0,68.03,68.35,67.88,68.31,16028.0
2017-07-06 11:25:00,68.31,68.8,68.26,68.7,20781.0,68.31,68.8,68.26,68.7,20781.0
2017-07-06 11:30:00,68.64,68.72,68.5,68.69,16207.0,68.64,68.72,68.5,68.69,16207.0
2017-07-06 11:35:00,68.68,68.88,68.57,68.88,22811.0,68.68,68.88,68.57,68.88,22811.0
2017-07-06 11:40:00,68.85,69.02,68.44,68.45,41294.0,68.85,69.02,68.44,68.45,41294.0
2017-07-06 11:45:00,68.5,68.97,68.5,68.9,23676.0,68.5,68.97,68.5,68.9,23676.0
2017-07-06 11:50:00,68.92,69.18,68.8,68.94,41311.0,68.92,69.18,68.8,68.94,41311.0
2017-07-06 11:55:00,69.0,69.0,68.64,68.65,25636.0,69.0,69.0,68.64,68.65,25636.0
2017-07-06 12:00:00,68.7,68.74,68.29,68.43,14001.0,68.7,68.74,68.29,68.43,14001.0
2017-07-06 12:05:00,68.47,68.49,68.11,68.13,12552.0,68.47,68.49,68.11,68.13,12552.0
2017-07-06 12:10:00,68.14,68.5,68.14,68.29,15385.0,68.14,68.5,68.14,68.29,15385.0
2017-07-06 12:15:00,68.39,68.47,68.11,68.42,25289.0,68.39,68.47,68.11,68.42,25289.0
2017-07-06 12:20:00,68.4,68.45,68.29,68.35,8258.0,68.4,68.45,68.29,68.35,8258.0
2017-07-06 12:25:00,68.35,68.47,68.26,68.45,9907.0,68.35,68.47,68.26,68.45,9907.0
2017-07-06 12:30:00,68.45,68.45,68.24,68.39,11900.0,68.45,68.45,68.24,68.39,11900.0
2017-07-06 12:35:00,68.43,68.56,68.38,68.38,17259.0,68.43,68.56,68.38,68.38,17259.0
2017-07-06 12:40:00,68.38,68.46,67.8,67.96,10171.0,68.38,68.46,67.8,67.96,10171.0
2017-07-06 12:45:00,67.96,68.07,67.86,68.06,8600.0,67.96,68.07,67.86,68.06,8600.0
2017-07-06 12:50:00,68.08,68.17,68.01,68.06,12400.0,68.08,68.17,68.01,68.06,12400.0
2017-07-06 12:55:00,68.06,68.06,67.86,67.9,9846.0,68.06,68.06,67.86,67.9,9846.0
2017-07-06 13:00:00,67.92,68.09,67.87,68.09,11261.0,67.92,68.09,67.87,68.09,11261.0
2017-07-06 13:05:00,68.1,68.34,68.1,68.14,14590.0,68.1,68.34,68.1,68.14,14590.0
2017-07-06 13:10:00,68.15,68.37,68.13,68.22,11655.0,68.15,68.37,68.13,68.22,11655.0
2017-07-06 13:15:00,68.24,68.39,68.17,68.24,11086.0,68.24,68.39,68.17,68.24,11086.0
2017-07-06 13:20:00,68.24,68.35,68.11,68.32,10199.0,68.24,68.35,68.11,68.32,10199.0
2017-07-06 13:25:00,68.32,68.53,68.28,68.43,8205.0,68.32,68.53,68.28,68.43,8205.0
2017-07-06 13:30:00,68.44,68.5,68.31,68.5,5675.0,68.44,68.5,68.31,68.5,5675.0
2017-07-06 13:35:00,68.5,68.5,68.33,68.4,9373.0,68.5,68.5,68.33,68.4,9373.0
2017-07-06 13:40:00,68.4,68.46,68.23,68.45,11564.0,68.4,68.46,68.23,68.45,11564.0
2017-07-06 13:45:00,68.45,68.49,68.11,68.17,13893.0,68.45,68.49,68.11,68.17,13893.0
2017-07-06 13:50:00,68.15,68.31,68.14,68.3,6500.0,68.15,68.31,68.14,68.3,6500.0
2017-07-06 13:55:00,68.3,68.36,68.19,68.28,11986.0,68.3,68.36,68.19,68.28,11986.0
2017-07-06 14:00:00,68.3,68.39,68.15,68.15,42166.0,68.3,68.39,68.15,68.15,42166.0
2017-07-06 14:05:00,68.24,68.36,68.18,68.21,12000.0,68.24,68.36,68.18,68.21,12000.0
2017-07-06 14:10:00,68.25,68.25,68.08,68.09,4597.0,68.25,68.25,68.08,68.09,4597.0
2017-07-06 14:15:00,68.09,68.13,67.98,68.08,8170.0,68.09,68.13,67.98,68.08,8170.0
2017-07-06 14:20:00,68.07,68.11,67.95,68.03,21722.0,68.07,68.11,67.95,68.03,21722.0
2017-07-06 14:25:00,68.08,68.08,67.9,67.95,8800.0,68.08,68.08,67.9,67.95,8800.0
2017-07-06 14:30:00,67.91,68.08,67.9,68.08,15000.0,67.91,68.08,67.9,68.08,15000.0
2017-07-06 14:35:00,68.08,68.1,67.75,67.75,13350.0,68.08,68.1,67.75,67.75,13350.0
2017-07-06 14:40:00,67.68,67.87,67.56,67.56,8859.0,67.68,67.87,67.56,67.56,8859.0
2017-07-06 14:45:00,67.59,67.9,67.52,67.87,15168.0,67.59,67.9,67.52,67.87,15168.0
2017-07-06 14:50:00,67.89,68.1,67.81,68.09,16250.0,67.89,68.1,67.81,68.09,16250.0
2017-07-06 14:55:00,68.09,68.1,67.48,67.53,18618.0,68.09,68.1,67.48,67.53,18618.0
2017-07-06 15:00:00,67.5,67.62,67.47,67.47,18456.0,67.5,67.62,67.47,67.47,18456.0
2017-07-06 15:05:00,67.47,67.47,67.33,67.44,21261.0,67.47,67.47,67.33,67.44,21261.0
2017-07-06 15:10:00,67.44,67.57,67.34,67.52,15007.0,67.44,67.57,67.34,67.52,15007.0
2017-07-06 15:15:00,67.55,67.6,67.29,67.6,25206.0,67.55,67.6,67.29,67.6,25206.0
2017-07-06 15:20:00,67.61,67.63,67.11,67.2,30314.0,67.61,67.63,67.11,67.2,30314.0
2017-07-06 15:25:00,67.16,67.5,67.16,67.43,23302.0,67.16,67.5,67.16,67.43,23302.0
2017-07-06 15:30:00,67.44,67.78,67.27,67.27,36223.0,67.44,67.78,67.27,67.27,36223.0
2017-07-06 15:35:00,67.3,67.33,67.19,67.23,6502.0,67.3,67.33,67.19,67.23,6502.0
2017-07-06 15:40:00,67.23,67.32,66.83,67.14,126837.0,67.23,67.32,66.83,67.14,126837.0
2017-07-06 15:45:00,67.19,67.5,67.03,67.47,52022.0,67.19,67.5,67.03,67.47,52022.0
2017-07-06 15:50:00,67.46,67.8,67.46,67.6,35345.0,67.46,67.8,67.46,67.6,35345.0
2017-07-06 15:55:00,67.55,67.75,67.48,67.7,55649.0,67.55,67.75,67.48,67.7,55649.0
2017-07-07 09:30:00,67.7,67.75,66.76,67.23,43765.0,67.7,67.75,66.76,67.23,43765.0
2017-07-07 09:35:00,67.25,67.25,66.81,66.95,37043.0,67.25,67.25,66.81,66.95,37043.0
2017-07-07 09:40:00,66.92,67.1,66.8,66.82,25812.0,66.92,67.1,66.8,66.82,25812.0
2017-07-07 09:45:00,66.84,67.15,66.51,66.69,22423.0,66.84,67.15,66.51,66.69,22423.0
2017-07-07 09:50:00,66.86,66.97,66.59,66.59,15366.0,66.86,66.97,66.59,66.59,15366.0
2017-07-07 09:55:00,66.59,66.59,65.83,65.89,72125.0,66.59,66.59,65.83,65.89,72125.0
2017-07-07 10:00:00,65.95,65.96,64.6,64.67,117705.0,65.95,65.96,64.6,64.67,117705.0
2017-07-07 10:05:00,64.77,64.84,64.19,64.23,72465.0,64.77,64.84,64.19,64.23,72465.0
2017-07-07 10:10:00,64.3,64.56,63.66,63.7,99102.0,64.3,64.56,63.66,63.7,99102.0
2017-07-07 10:15:00,63.77,63.77,61.83,62.29,183050.0,63.77,63.77,61.83,62.29,183050.0
2017-07-07 10:20:00,62.38,63.79,61.88,63.63,187298.0,62.38,63.79,61.88,63.63,187298.0
2017-07-07 10:25:00,63.6,63.93,63.24,63.86,96090.0,63.6,63.93,63.24,63.86,96090.0
2017-07-07 10:30:00,63.93,63.93,62.66,62.66,152797.0,63.93,63.93,62.66,62.66,152797.0
2017-07-07 10:35:00,62.71,63.34,62.5,63.34,59501.0,62.71,63.34,62.5,63.34,59501.0
2017-07-07 10:40:00,63.42,63.49,63.04,63.46,37050.0,63.42,63.49,63.04,63.46,37050.0
2017-07-07 10:45:00,63.48,64.06,63.41,64.06,70721.0,63.48,64.06,63.41,64.06,70721.0
2017-07-07 10:50:00,64.03,64.25,63.85,64.17,52827.0,64.03,64.25,63.85,64.17,52827.0
2017-07-07 10:55:00,64.17,64.58,64.02,64.45,41089.0,64.17,64.58,64.02,64.45,41089.0
2017-07-07 11:00:00,64.49,64.98,64.49,64.62,66987.0,64.49,64.98,64.49,64.62,66987.0
2017-07-07 11:05:00,64.56,64.85,64.26,64.84,54003.0,64.56,64.85,64.26,64.84,54003.0
2017-07-07 11:10:00,64.84,64.86,64.48,64.77,37402.0,64.84,64.86,64.48,64.77,37402.0
2017-07-07 11:15:00,64.66,64.75,64.6,64.64,18188.0,64.66,64.75,64.6,64.64,18188.0
2017-07-07 11:20:00,64.63,64.69,64.45,64.48,48747.0,64.63,64.69,64.45,64.48,48747.0
2017-07-07 11:25:00,64.45,64.7,64.17,64.67,29904.0,64.45,64.7,64.17,64.67,29904.0
2017-07-07 11:30:00,64.7,64.93,64.57,64.89,40245.0,64.7,64.93,64.57,64.89,40245.0
2017-07-07 11:35:00,64.8,64.97,64.6,64.67,18426.0,64.8,64.97,64.6,64.67,18426.0
2017-07-07 11:40:00,64.67,64.84,64.37,64.41,28350.0,64.67,64.84,64.37,64.41,28350.0
2017-07-07 11:45:00,64.34,64.57,64.13,64.22,17925.0,64.34,64.57,64.13,64.22,17925.0
2017-07-07 11:50:00,64.17,64.39,64.11,64.38,19651.0,64.17,64.39,64.11,64.38,19651.0
2017-07-07 11:55:00,64.38,64.5,64.25,64.45,23404.0,64.38,64.5,64.25,64.45,23404.0
2017-07-07 12:00:00,64.45,64.51,64.27,64.3,43013.0,64.45,64.51,64.27,64.3,43013.0
2017-07-07 12:05:00,64.28,64.52,64.2,64.2,22390.0,64.28,64.52,64.2,64.2,22390.0
2017-07-07 12:10:00,64.27,64.47,64.19,64.19,22351.0,64.27,64.47,64.19,64.19,22351.0
2017-07-07 12:15:00,64.24,64.26,63.85,64.12,27845.0,64.24,64.26,63.85,64.12,27845.0
2017-07-07 12:20:00,64.11,64.16,63.92,64.14,21528.0,64.11,64.16,63.92,64.14,21528.0
2017-07-07 12:25:00,64.13,64.34,64.05,64.3,22702.0,64.13,64.34,64.05,64.3,22702.0
2017-07-07 12:30:00,64.26,64.31,63.94,63.94,21438.0,64.26,64.31,63.94,63.94,21438.0
2017-07-07 12:35:00,63.95,64.11,63.95,64.0,16025.0,63.95,64.11,63.95,64.0,16025.0
2017-07-07 12:40:00,63.99,64.04,63.85,63.98,16357.0,63.99,64.04,63.85,63.98,16357.0
2017-07-07 12:45:00,64.03,64.36,63.99,64.02,35919.0,64.03,64.36,63.99,64.02,35919.0
2017-07-07 12:50:00,64.01,64.03,63.92,63.92,42745.0,64.01,64.03,63.92,63.92,42745.0
2017-07-07 12:55:00,63.92,63.98,63.92,63.95,24471.0,63.92,63.98,63.92,63.95,24471.0
2017-07-07 13:00:00,63.95,63.98,63.67,63.8,35374.0,63.95,63.98,63.67,63.8,35374.0
2017-07-07 13:05:00,63.83,63.95,63.78,63.92,34730.0,63.83,63.95,63.78,63.92,34730.0
2017-07-07 13:10:00,63.96,64.01,63.92,63.96,23624.0,63.96,64.01,63.92,63.96,23624.0
2017-07-07 13:15:00,63.94,64.02,63.91,63.96,24035.0,63.94,64.02,63.91,63.96,24035.0
2017-07-07 13:20:00,63.99,64.01,63.93,63.98,22365.0,63.99,64.01,63.93,63.98,22365.0
2017-07-07 13:25:00,64.0,64.0,63.82,63.93,34619.0,64.0,64.0,63.82,63.93,34619.0
2017-07-07 13:30:00,63.91,63.93,63.71,63.82,29774.0,63.91,63.93,63.71,63.82,29774.0
2017-07-07 13:35:00,63.84,63.95,63.8,63.9,22552.0,63.84,63.95,63.8,63.9,22552.0
2017-07-07 13:40:00,63.91,63.97,63.83,63.93,22545.0,63.91,63.97,63.83,63.93,22545.0
2017-07-07 13:45:00,63.93,63.96,63.82,63.82,36469.0,63.93,63.96,63.82,63.82,36469.0
2017-07-07 13:50:00,63.75,63.95,63.55,63.83,33919.0,63.75,63.95,63.55,63.83,33919.0
2017-07-07 13:55:00,63.85,63.89,63.7,63.76,23803.0,63.85,63.89,63.7,63.76,23803.0
2017-07-07 14:00:00,63.74,63.8,63.54,63.62,33565.0,63.74,63.8,63.54,63.62,33565.0
2017-07-07 14:05:00,63.6,63.67,63.5,63.62,19741.0,63.6,63.67,63.5,63.62,19741.0
2017-07-07 14:10:00,63.59,63.62,63.42,63.42,121132.0,63.59,63.62,63.42,63.42,121132.0
2017-07-07 14:15:00,63.42,63.67,63.42,63.6,24406.0,63.42,63.67,63.42,63.6,24406.0
2017-07-07 14:20:00,63.6,63.78,63.58,63.71,20227.0,63.6,63.78,63.58,63.71,20227.0
2017-07-07 14:25:00,63.7,63.71,63.52,63.53,13900.0,63.7,63.71,63.52,63.53,13900.0
2017-07-07 14:30:00,63.52,63.52,63.34,63.36,22747.0,63.52,63.52,63.34,63.36,22747.0
2017-07-07 14:35:00,63.36,63.4,63.34,63.36,21216.0,63.36,63.4,63.34,63.36,21216.0
2017-07-07 14:40:00,63.36,63.4,63.34,63.35,18333.0,63.36,63.4,63.34,63.35,18333.0
2017-07-07 14:45:00,63.35,63.36,63.14,63.14,75039.0,63.35,63.36,63.14,63.14,75039.0
2017-07-07 14:50:00,63.13,63.14,63.0,63.01,38199.0,63.13,63.14,63.0,63.01,38199.0
2017-07-07 14:55:00,63.01,63.03,62.8,62.8,37290.0,63.01,63.03,62.8,62.8,37290.0
2017-07-07 15:00:00,62.81,62.85,62.6,62.62,36634.0,62.81,62.85,62.6,62.62,36634.0
2017-07-07 15:05:00,62.61,62.68,62.5,62.64,39985.0,62.61,62.68,62.5,62.64,39985.0
2017-07-07 15:10:00,62.61,62.79,62.4,62.5,50631.0,62.61,62.79,62.4,62.5,50631.0
2017-07-07 15:15:00,62.45,62.46,62.3,62.3,50722.0,62.45,62.46,62.3,62.3,50722.0
2017-07-07 15:20:00,62.3,62.32,62.1,62.11,57947.0,62.3,62.32,62.1,62.11,57947.0
2017-07-07 15:25:00,62.11,62.65,62.11,62.59,52759.0,62.11,62.65,62.11,62.59,52759.0
2017-07-07 15:30:00,62.59,62.63,62.1,62.15,66691.0,62.59,62.63,62.1,62.15,66691.0
2017-07-07 15:35:00,62.16,62.39,62.15,62.36,49174.0,62.16,62.39,62.15,62.36,49174.0
2017-07-07 15:40:00,62.34,63.15,62.34,62.8,99570.0,62.34,63.15,62.34,62.8,99570.0
2017-07-07 15:45:00,62.82,62.99,62.79,62.82,88068.0,62.82,62.99,62.79,62.82,88068.0
2017-07-07 15:50:00,62.84,62.88,62.66,62.74,95625.0,62.84,62.88,62.66,62.74,95625.0
2017-07-07 15:55:00,62.74,62.79,62.37,62.7,195044.0,62.74,62.79,62.37,62.7,195044.0
2017-07-10 09:30:00,62.47,63.73,62.47,63.56,40502.0,62.47,63.73,62.47,63.56,40502.0
2017-07-10 09:35:00,63.61,63.82,62.89,63.42,76357.0,63.61,63.82,62.89,63.42,76357.0
2017-07-10 09:40:00,63.35,63.43,62.88,62.88,60987.0,63.35,63.43,62.88,62.88,60987.0
2017-07-10 09:45:00,62.8,62.83,62.26,62.3,35718.0,62.8,62.83,62.26,62.3,35718.0
2017-07-10 09:50:00,62.27,62.42,61.91,62.05,59705.0,62.27,62.42,61.91,62.05,59705.0
2017-07-10 09:55:00,62.05,62.27,61.91,62.05,27155.0,62.05,62.27,61.91,62.05,27155.0
2017-07-10 10:00:00,62.05,62.24,61.9,62.2,57589.0,62.05,62.24,61.9,62.2,57589.0
2017-07-10 10:05:00,62.17,62.17,61.19,61.22,81577.0,62.17,62.17,61.19,61.22,81577.0
2017-07-10 10:10:00,61.22,61.37,60.75,60.77,104513.0,61.22,61.37,60.75,60.77,104513.0
2017-07-10 10:15:00,60.79,60.79,60.41,60.69,71136.0,60.79,60.79,60.41,60.69,71136.0
2017-07-10 10:20:00,60.7,60.93,60.65,60.82,46756.0,60.7,60.93,60.65,60.82,46756.0
2017-07-10 10:25:00,60.82,60.87,60.44,60.65,46257.0,60.82,60.87,60.44,60.65,46257.0
2017-07-10 10:30:00,60.69,61.32,60.64,60.99,111665.0,60.69,61.32,60.64,60.99,111665.0
2017-07-10 10:35:00,61.01,61.08,60.67,60.67,33570.0,61.01,61.08,60.67,60.67,33570.0
2017-07-10 10:40:00,60.7,61.03,60.69,61.03,34679.0,60.7,61.03,60.69,61.03,34679.0
2017-07-10 10:45:00,61.03,61.03,60.65,60.78,40843.0,61.03,61.03,60.65,60.78,40843.0
2017-07-10 10:50:00,60.78,60.81,60.4,60.4,43314.0,60.78,60.81,60.4,60.4,43314.0
2017-07-10 10:55:00,60.42,60.43,60.2,60.23,64952.0,60.42,60.43,60.2,60.23,64952.0
2017-07-10 11:00:00,60.25,60.25,60.02,60.05,87553.0,60.25,60.25,60.02,60.05,87553.0
2017-07-10 11:05:00,60.06,60.09,59.5,59.53,95695.0,60.06,60.09,59.5,59.53,95695.0
2017-07-10 11:10:00,59.53,59.55,59.29,59.39,63232.0,59.53,59.55,59.29,59.39,63232.0
2017-07-10 11:15:00,59.45,60.2,59.42,59.94,66678.0,59.45,60.2,59.42,59.94,66678.0
2017-07-10 11:20:00,59.95,60.04,59.71,59.79,38247.0,59.95,60.04,59.71,59.79,38247.0
2017-07-10 11:25:00,59.79,59.96,59.78,59.87,25478.0,59.79,59.96,59.78,59.87,25478.0
2017-07-10 11:30:00,59.87,60.41,59.87,60.28,59350.0,59.87,60.41,59.87,60.28,59350.0
2017-07-10 11:35:00,60.35,60.43,60.09,60.26,57261.0,60.35,60.43,60.09,60.26,57261.0
2017-07-10 11:40:00,60.32,60.35,60.04,60.14,40698.0,60.32,60.35,60.04,60.14,40698.0
2017-07-10 11:45:00,60.13,60.32,60.01,60.11,41053.0,60.13,60.32,60.01,60.11,41053.0
2017-07-10 11:50:00,60.12,60.27,59.67,59.74,58176.0,60.12,60.27,59.67,59.74,58176.0
2017-07-10 11:55:00,59.77,59.86,59.71,59.86,23774.0,59.77,59.86,59.71,59.86,23774.0
2017-07-10 12:00:00,59.82,59.95,59.81,59.9,23072.0,59.82,59.95,59.81,59.9,23072.0
2017-07-10 12:05:00,59.91,60.35,59.91,60.23,60009.0,59.91,60.35,59.91,60.23,60009.0
2017-07-10 12:10:00,60.18,60.18,59.81,59.81,36500.0,60.18,60.18,59.81,59.81,36500.0
2017-07-10 12:15:00,59.82,59.82,59.33,59.41,46586.0,59.82,59.82,59.33,59.41,46586.0
2017-07-10 12:20:00,59.4,59.52,59.2,59.21,34137.0,59.4,59.52,59.2,59.21,34137.0
2017-07-10 12:25:00,59.23,59.4,59.12,59.26,31627.0,59.23,59.4,59.12,59.26,31627.0
2017-07-10 12:30:00,59.23,59.75,59.23,59.5,47270.0,59.23,59.75,59.23,59.5,47270.0
2017-07-10 12:35:00,59.6,59.85,59.58,59.71,46509.0,59.6,59.85,59.58,59.71,46509.0
2017-07-10 12:40:00,59.71,59.86,59.52,59.58,23827.0,59.71,59.86,59.52,59.58,23827.0
2017-07-10 12:45:00,59.55,59.82,59.54,59.6,24739.0,59.55,59.82,59.54,59.6,24739.0
2017-07-10 12:50:00,59.59,59.79,59.57,59.75,25033.0,59.59,59.79,59.57,59.75,25033.0
2017-07-10 12:55:00,59.76,60.04,59.73,59.87,43589.0,59.76,60.04,59.73,59.87,43589.0
2017-07-10 13:00:00,59.96,60.04,59.89,59.95,26530.0,59.96,60.04,59.89,59.95,26530.0
2017-07-10 13:05:00,59.97,60.05,59.78,59.79,33384.0,59.97,60.05,59.78,59.79,33384.0
2017-07-10 13:10:00,59.79,59.83,59.6,59.64,30032.0,59.79,59.83,59.6,59.64,30032.0
2017-07-10 13:15:00,59.67,59.93,59.59,59.93,36231.0,59.67,59.93,59.59,59.93,36231.0
2017-07-10 13:20:00,59.96,60.38,59.95,60.08,43093.0,59.96,60.38,59.95,60.08,43093.0
2017-07-10 13:25:00,60.08,60.38,60.01,60.13,55730.0,60.08,60.38,60.01,60.13,55730.0
2017-07-10 13:30:00,60.23,60.32,59.93,60.11,27674.0,60.23,60.32,59.93,60.11,27674.0
2017-07-10 13:35:00,60.11,60.25,60.01,60.25,22408.0,60.11,60.25,60.01,60.25,22408.0
2017-07-10 13:40:00,60.25,60.43,60.1,60.21,30427.0,60.25,60.43,60.1,60.21,30427.0
2017-07-10 13:45:00,60.3,60.3,60.09,60.15,14890.0,60.3,60.3,60.09,60.15,14890.0
2017-07-10 13:50:00,60.11,60.73,60.11,60.6,54411.0,60.11,60.73,60.11,60.6,54411.0
2017-07-10 13:55:00,60.6,60.7,60.27,60.28,62929.0,60.6,60.7,60.27,60.28,62929.0
2017-07-10 14:00:00,60.28,60.55,60.25,60.4,43296.0,60.28,60.55,60.25,60.4,43296.0
2017-07-10 14:05:00,60.39,60.53,60.0,60.01,36924.0,60.39,60.53,60.0,60.01,36924.0
2017-07-10 14:10:00,60.01,60.22,59.88,60.14,43499.0,60.01,60.22,59.88,60.14,43499.0
2017-07-10 14:15:00,60.14,60.19,59.94,60.0,30432.0,60.14,60.19,59.94,60.0,30432.0
2017-07-10 14:20:00,60.03,60.19,59.91,59.96,23400.0,60.03,60.19,59.91,59.96,23400.0
2017-07-10 14:25:00,60.0,60.36,59.97,60.21,33374.0,60.0,60.36,59.97,60.21,33374.0
2017-07-10 14:30:00,60.16,60.47,60.11,60.3,41053.0,60.16,60.47,60.11,60.3,41053.0
2017-07-10 14:35:00,60.3,60.31,59.96,60.19,37897.0,60.3,60.31,59.96,60.19,37897.0
2017-07-10 14:40:00,60.11,60.28,60.11,60.17,6658.0,60.11,60.28,60.11,60.17,6658.0
2017-07-10 14:45:00,60.2,60.22,60.0,60.02,29200.0,60.2,60.22,60.0,60.02,29200.0
2017-07-10 14:50:00,60.0,60.21,60.0,60.17,10391.0,60.0,60.21,60.0,60.17,10391.0
2017-07-10 14:55:00,60.17,60.3,60.05,60.3,43661.0,60.17,60.3,60.05,60.3,43661.0
2017-07-10 15:00:00,60.3,60.45,60.25,60.4,31507.0,60.3,60.45,60.25,60.4,31507.0
2017-07-10 15:05:00,60.43,60.45,60.14,60.18,35452.0,60.43,60.45,60.14,60.18,35452.0
2017-07-10 15:10:00,60.18,60.41,60.13,60.27,34085.0,60.18,60.41,60.13,60.27,34085.0
2017-07-10 15:15:00,60.25,60.3,60.13,60.27,21795.0,60.25,60.3,60.13,60.27,21795.0
2017-07-10 15:20:00,60.3,60.41,60.29,60.3,17070.0,60.3,60.41,60.29,60.3,17070.0
2017-07-10 15:25:00,60.29,60.52,60.29,60.32,50406.0,60.29,60.52,60.29,60.32,50406.0
2017-07-10 15:30:00,60.32,60.43,60.11,60.26,53639.0,60.32,60.43,60.11,60.26,53639.0
2017-07-10 15:35:00,60.26,60.66,60.13,60.43,66834.0,60.26,60.66,60.13,60.43,66834.0
2017-07-10 15:40:00,60.44,60.67,60.42,60.47,84786.0,60.44,60.67,60.42,60.47,84786.0
2017-07-10 15:45:00,60.47,60.72,60.41,60.67,54201.0,60.47,60.72,60.41,60.67,54201.0
2017-07-10 15:50:00,60.66,60.82,60.64,60.7,79381.0,60.66,60.82,60.64,60.7,79381.0
2017-07-10 15:55:00,60.7,60.74,60.52,60.64,70530.0,60.7,60.74,60.52,60.64,70530.0
2017-07-11 09:30:00,61.25,61.68,60.7,61.24,53311.0,61.25,61.68,60.7,61.24,53311.0
2017-07-11 09:35:00,61.24,61.24,60.65,60.75,39736.0,61.24,61.24,60.65,60.75,39736.0
2017-07-11 09:40:00,60.75,62.18,60.75,61.98,57621.0,60.75,62.18,60.75,61.98,57621.0
2017-07-11 09:45:00,62.0,62.69,61.95,62.14,78054.0,62.0,62.69,61.95,62.14,78054.0
2017-07-11 09:50:00,62.23,62.5,61.8,61.93,42182.0,62.23,62.5,61.8,61.93,42182.0
2017-07-11 09:55:00,61.9,61.93,61.47,61.6,27517.0,61.9,61.93,61.47,61.6,27517.0
2017-07-11 10:00:00,61.6,61.75,61.42,61.52,55728.0,61.6,61.75,61.42,61.52,55728.0
2017-07-11 10:05:00,61.52,61.72,61.37,61.57,73930.0,61.52,61.72,61.37,61.57,73930.0
2017-07-11 10:10:00,61.57,61.95,61.53,61.59,83766.0,61.57,61.95,61.53,61.59,83766.0
2017-07-11 10:15:00,61.59,61.69,61.17,61.23,77764.0,61.59,61.69,61.17,61.23,77764.0
2017-07-11 10:20:00,61.25,61.28,60.73,60.82,24351.0,61.25,61.28,60.73,60.82,24351.0
2017-07-11 10:25:00,60.82,61.13,60.82,60.84,21100.0,60.82,61.13,60.82,60.84,21100.0
2017-07-11 10:30:00,60.87,60.98,60.63,60.67,64212.0,60.87,60.98,60.63,60.67,64212.0
2017-07-11 10:35:00,60.74,60.74,60.24,60.29,25930.0,60.74,60.74,60.24,60.29,25930.0
2017-07-11 10:40:00,60.36,60.51,60.08,60.13,25369.0,60.36,60.51,60.08,60.13,25369.0
2017-07-11 10:45:00,60.12,61.0,59.78,59.9,46105.0,60.12,61.0,59.78,59.9,46105.0
2017-07-11 10:50:00,59.86,60.13,59.84,60.07,13599.0,59.86,60.13,59.84,60.07,13599.0
2017-07-11 10:55:00,60.02,60.81,60.0,60.81,36741.0,60.02,60.81,60.0,60.81,36741.0
2017-07-11 11:00:00,60.86,61.41,60.86,61.34,20662.0,60.86,61.41,60.86,61.34,20662.0
2017-07-11 11:05:00,61.32,61.75,61.27,61.72,25048.0,61.32,61.75,61.27,61.72,25048.0
2017-07-11 11:10:00,61.66,61.75,61.3,61.75,41356.0,61.66,61.75,61.3,61.75,41356.0
2017-07-11 11:15:00,61.73,61.9,61.59,61.63,38976.0,61.73,61.9,61.59,61.63,38976.0
2017-07-11 11:20:00,61.65,61.75,61.25,61.25,36676.0,61.65,61.75,61.25,61.25,36676.0
2017-07-11 11:25:00,61.22,61.4,61.02,61.07,32718.0,61.22,61.4,61.02,61.07,32718.0
2017-07-11 11:30:00,61.07,61.14,60.63,60.87,35195.0,61.07,61.14,60.63,60.87,35195.0
2017-07-11 11:35:00,60.89,61.13,60.82,60.9,65412.0,60.89,61.13,60.82,60.9,65412.0
2017-07-11 11:40:00,60.95,61.0,60.79,60.99,15410.0,60.95,61.0,60.79,60.99,15410.0
2017-07-11 11:45:00,60.92,61.02,60.52,60.77,43455.0,60.92,61.02,60.52,60.77,43455.0
2017-07-11 11:50:00,60.73,61.0,60.53,60.91,37226.0,60.73,61.0,60.53,60.91,37226.0
2017-07-11 11:55:00,60.91,61.12,60.87,61.07,22605.0,60.91,61.12,60.87,61.07,22605.0
2017-07-11 12:00:00,61.03,61.07,60.98,61.06,2113.0,61.03,61.07,60.98,61.06,2113.0
2017-07-11 12:05:00,61.06,61.48,61.0,61.33,15261.0,61.06,61.48,61.0,61.33,15261.0
2017-07-11 12:10:00,61.33,61.81,61.2,61.78,36200.0,61.33,61.81,61.2,61.78,36200.0
2017-07-11 12:15:00,61.68,61.79,61.16,61.23,31425.0,61.68,61.79,61.16,61.23,31425.0
2017-07-11 12:20:00,61.19,61.47,61.15,61.27,25053.0,61.19,61.47,61.15,61.27,25053.0
2017-07-11 12:25:00,61.28,61.43,61.16,61.23,20310.0,61.28,61.43,61.16,61.23,20310.0
2017-07-11 12:30:00,61.27,61.48,61.23,61.3,11841.0,61.27,61.48,61.23,61.3,11841.0
2017-07-11 12:35:00,61.34,61.36,61.17,61.17,16551.0,61.34,61.36,61.17,61.17,16551.0
2017-07-11 12:40:00,61.1,61.21,60.65,60.65,24957.0,61.1,61.21,60.65,60.65,24957.0
2017-07-11 12:45:00,60.75,61.2,60.71,61.14,29157.0,60.75,61.2,60.71,61.14,29157.0
2017-07-11 12:50:00,61.11,61.14,60.83,61.05,21420.0,61.11,61.14,60.83,61.05,21420.0
2017-07-11 12:55:00,61.07,61.07,60.91,60.91,3850.0,61.07,61.07,60.91,60.91,3850.0
2017-07-11 13:00:00,60.98,61.06,60.94,60.95,16000.0,60.98,61.06,60.94,60.95,16000.0
2017-07-11 13:05:00,60.92,61.02,60.92,61.02,6334.0,60.92,61.02,60.92,61.02,6334.0
2017-07-11 13:10:00,61.04,61.2,60.97,61.16,40058.0,61.04,61.2,60.97,61.16,40058.0
2017-07-11 13:15:00,61.11,61.49,61.06,61.49,43571.0,61.11,61.49,61.06,61.49,43571.0
2017-07-11 13:20:00,61.46,61.76,61.28,61.71,39783.0,61.46,61.76,61.28,61.71,39783.0
2017-07-11 13:25:00,61.71,61.76,61.56,61.6,7326.0,61.71,61.76,61.56,61.6,7326.0
2017-07-11 13:30:00,61.67,61.81,61.62,61.72,5970.0,61.67,61.81,61.62,61.72,5970.0
2017-07-11 13:35:00,61.78,61.9,61.68,61.84,18073.0,61.78,61.9,61.68,61.84,18073.0
2017-07-11 13:40:00,61.86,61.89,61.76,61.82,17877.0,61.86,61.89,61.76,61.82,17877.0
2017-07-11 13:45:00,61.82,61.85,61.64,61.76,16900.0,61.82,61.85,61.64,61.76,16900.0
2017-07-11 13:50:00,61.73,61.75,61.6,61.63,12110.0,61.73,61.75,61.6,61.63,12110.0
2017-07-11 13:55:00,61.67,61.8,61.52,61.72,28358.0,61.67,61.8,61.52,61.72,28358.0
2017-07-11 14:00:00,61.79,61.82,61.64,61.79,4881.0,61.79,61.82,61.64,61.79,4881.0
2017-07-11 14:05:00,61.78,61.86,61.76,61.83,10818.0,61.78,61.86,61.76,61.83,10818.0
2017-07-11 14:10:00,61.82,62.21,61.82,62.18,45648.0,61.82,62.21,61.82,62.18,45648.0
2017-07-11 14:15:00,62.19,62.35,62.02,62.18,58165.0,62.19,62.35,62.02,62.18,58165.0
2017-07-11 14:20:00,62.13,62.34,62.1,62.24,18776.0,62.13,62.34,62.1,62.24,18776.0
2017-07-11 14:25:00,62.2,62.3,62.16,62.3,14098.0,62.2,62.3,62.16,62.3,14098.0
2017-07-11 14:30:00,62.3,62.35,61.92,61.96,48499.0,62.3,62.35,61.92,61.96,48499.0
2017-07-11 14:35:00,61.95,62.19,61.91,62.05,26908.0,61.95,62.19,61.91,62.05,26908.0
2017-07-11 14:40:00,62.06,62.25,61.97,62.19,42735.0,62.06,62.25,61.97,62.19,42735.0
2017-07-11 14:45:00,62.19,62.24,62.04,62.1,29818.0,62.19,62.24,62.04,62.1,29818.0
2017-07-11 14:50:00,62.06,62.14,61.82,62.09,41527.0,62.06,62.14,61.82,62.09,41527.0
2017-07-11 14:55:00,62.04,62.12,61.93,61.97,11409.0,62.04,62.12,61.93,61.97,11409.0
2017-07-11 15:00:00,61.98,62.17,61.92,62.06,19430.0,61.98,62.17,61.92,62.06,19430.0
2017-07-11 15:05:00,62.1,62.5,62.1,62.44,50356.0,62.1,62.5,62.1,62.44,50356.0
2017-07-11 15:10:00,62.45,62.5,62.35,62.5,23382.0,62.45,62.5,62.35,62.5,23382.0
2017-07-11 15:15:00,62.48,62.8,62.42,62.65,83319.0,62.48,62.8,62.42,62.65,83319.0
2017-07-11 15:20:00,62.67,62.88,62.61,62.82,48256.0,62.67,62.88,62.61,62.82,48256.0
2017-07-11 15:25:00,62.84,62.95,62.8,62.9,50407.0,62.84,62.95,62.8,62.9,50407.0
2017-07-11 15:30:00,62.89,62.92,62.79,62.79,47123.0,62.89,62.92,62.79,62.79,47123.0
2017-07-11 15:35:00,62.8,62.83,62.57,62.74,55566.0,62.8,62.83,62.57,62.74,55566.0
2017-07-11 15:40:00,62.75,62.96,62.73,62.96,47815.0,62.75,62.96,62.73,62.96,47815.0
2017-07-11 15:45:00,62.93,63.03,62.64,62.84,57376.0,62.93,63.03,62.64,62.84,57376.0
2017-07-11 15:50:00,62.8,62.88,62.17,62.22,43862.0,62.8,62.88,62.17,62.22,43862.0
2017-07-11 15:55:00,62.23,62.29,61.84,61.85,170558.0,62.23,62.29,61.84,61.85,170558.0
2017-07-12 09:30:00,61.28,63.23,61.26,62.96,47987.0,61.28,63.23,61.26,62.96,47987.0
2017-07-12 09:35:00,62.96,63.44,62.69,63.43,39923.0,62.96,63.44,62.69,63.43,39923.0
2017-07-12 09:40:00,63.45,63.68,63.12,63.29,35949.0,63.45,63.68,63.12,63.29,35949.0
2017-07-12 09:45:00,63.29,63.79,63.08,63.67,41565.0,63.29,63.79,63.08,63.67,41565.0
2017-07-12 09:50:00,63.65,63.65,62.81,62.89,29795.0,63.65,63.65,62.81,62.89,29795.0
2017-07-12 09:55:00,62.97,63.38,62.83,62.84,50538.0,62.97,63.38,62.83,62.84,50538.0
2017-07-12 10:00:00,62.81,63.01,62.7,62.99,20409.0,62.81,63.01,62.7,62.99,20409.0
2017-07-12 10:05:00,62.93,63.48,62.84,63.2,24757.0,62.93,63.48,62.84,63.2,24757.0
2017-07-12 10:10:00,63.27,63.52,63.23,63.5,13426.0,63.27,63.52,63.23,63.5,13426.0
2017-07-12 10:15:00,63.48,63.95,63.41,63.89,59424.0,63.48,63.95,63.41,63.89,59424.0
2017-07-12 10:20:00,63.89,64.46,63.89,64.3,61360.0,63.89,64.46,63.89,64.3,61360.0
2017-07-12 10:25:00,64.28,64.4,63.75,63.82,39753.0,64.28,64.4,63.75,63.82,39753.0
2017-07-12 10:30:00,63.76,64.28,63.76,64.06,39182.0,63.76,64.28,63.76,64.06,39182.0
2017-07-12 10:35:00,64.06,64.33,64.05,64.17,38315.0,64.06,64.33,64.05,64.17,38315.0
2017-07-12 10:40:00,64.11,64.18,63.73,63.92,40326.0,64.11,64.18,63.73,63.92,40326.0
2017-07-12 10:45:00,63.92,64.05,63.67,64.0,28457.0,63.92,64.05,63.67,64.0,28457.0
2017-07-12 10:50:00,64.0,64.59,63.98,64.53,49342.0,64.0,64.59,63.98,64.53,49342.0
2017-07-12 10:55:00,64.43,64.43,64.02,64.1,40711.0,64.43,64.43,64.02,64.1,40711.0
2017-07-12 11:00:00,64.05,64.13,63.83,64.03,37257.0,64.05,64.13,63.83,64.03,37257.0
2017-07-12 11:05:00,63.97,64.25,63.97,64.24,24175.0,63.97,64.25,63.97,64.24,24175.0
2017-07-12 11:10:00,64.25,64.37,63.96,63.97,36181.0,64.25,64.37,63.96,63.97,36181.0
2017-07-12 11:15:00,64.03,64.14,63.91,64.05,24453.0,64.03,64.14,63.91,64.05,24453.0
2017-07-12 11:20:00,64.1,64.45,63.99,64.33,34664.0,64.1,64.45,63.99,64.33,34664.0
2017-07-12 11:25:00,64.35,64.35,64.15,64.29,19451.0,64.35,64.35,64.15,64.29,19451.0
2017-07-12 11:30:00,64.34,64.68,64.29,64.64,32145.0,64.34,64.68,64.29,64.64,32145.0
2017-07-12 11:35:00,64.66,64.98,64.58,64.86,32563.0,64.66,64.98,64.58,64.86,32563.0
2017-07-12 11:40:00,64.92,64.97,64.56,64.57,25344.0,64.92,64.97,64.56,64.57,25344.0
2017-07-12 11:45:00,64.54,64.74,64.3,64.3,33675.0,64.54,64.74,64.3,64.3,33675.0
2017-07-12 11:50:00,64.34,64.54,64.29,64.49,10300.0,64.34,64.54,64.29,64.49,10300.0
2017-07-12 11:55:00,64.55,64.57,64.39,64.52,19393.0,64.55,64.57,64.39,64.52,19393.0
2017-07-12 12:00:00,64.57,64.74,64.56,64.68,6889.0,64.57,64.74,64.56,64.68,6889.0
2017-07-12 12:05:00,64.65,64.71,64.41,64.53,22907.0,64.65,64.71,64.41,64.53,22907.0
2017-07-12 12:10:00,64.61,64.67,64.31,64.41,25664.0,64.61,64.67,64.31,64.41,25664.0
2017-07-12 12:15:00,64.4,64.56,64.16,64.3,28579.0,64.4,64.56,64.16,64.3,28579.0
2017-07-12 12:20:00,64.28,64.38,64.16,64.25,29174.0,64.28,64.38,64.16,64.25,29174.0
2017-07-12 12:25:00,64.25,64.3,64.02,64.13,5530.0,64.25,64.3,64.02,64.13,5530.0
2017-07-12 12:30:00,64.13,64.31,64.13,64.28,9549.0,64.13,64.31,64.13,64.28,9549.0
2017-07-12 12:35:00,64.35,64.4,64.24,64.36,18744.0,64.35,64.4,64.24,64.36,18744.0
2017-07-12 12:40:00,64.39,64.43,64.28,64.33,17265.0,64.39,64.43,64.28,64.33,17265.0
2017-07-12 12:45:00,64.33,64.81,64.33,64.81,21717.0,64.33,64.81,64.33,64.81,21717.0
2017-07-12 12:50:00,64.88,65.13,64.74,65.09,59823.0,64.88,65.13,64.74,65.09,59823.0
2017-07-12 12:55:00,65.09,65.42,64.95,65.4,21319.0,65.09,65.42,64.95,65.4,21319.0
2017-07-12 13:00:00,65.42,65.45,65.11,65.11,41071.0,65.42,65.45,65.11,65.11,41071.0
2017-07-12 13:05:00,65.12,65.49,65.11,65.22,33738.0,65.12,65.49,65.11,65.22,33738.0
2017-07-12 13:10:00,65.29,65.34,65.08,65.27,33979.0,65.29,65.34,65.08,65.27,33979.0
2017-07-12 13:15:00,65.3,65.3,64.86,64.92,42381.0,65.3,65.3,64.86,64.92,42381.0
2017-07-12 13:20:00,64.92,64.94,64.65,64.92,13310.0,64.92,64.94,64.65,64.92,13310.0
2017-07-12 13:25:00,64.9,65.17,64.84,65.01,30756.0,64.9,65.17,64.84,65.01,30756.0
2017-07-12 13:30:00,64.97,65.32,64.97,65.3,28468.0,64.97,65.32,64.97,65.3,28468.0
2017-07-12 13:35:00,65.32,65.49,65.23,65.44,27674.0,65.32,65.49,65.23,65.44,27674.0
2017-07-12 13:40:00,65.41,65.41,65.15,65.22,36570.0,65.41,65.41,65.15,65.22,36570.0
2017-07-12 13:45:00,65.2,65.2,65.05,65.18,22028.0,65.2,65.2,65.05,65.18,22028.0
2017-07-12 13:50:00,65.14,65.39,65.09,65.31,21286.0,65.14,65.39,65.09,65.31,21286.0
2017-07-12 13:55:00,65.35,65.35,65.22,65.3,13652.0,65.35,65.35,65.22,65.3,13652.0
2017-07-12 14:00:00,65.3,65.39,65.21,65.26,23435.0,65.3,65.39,65.21,65.26,23435.0
2017-07-12 14:05:00,65.34,65.7,65.32,65.6,39379.0,65.34,65.7,65.32,65.6,39379.0
2017-07-12 14:10:00,65.62,65.74,65.35,65.48,40531.0,65.62,65.74,65.35,65.48,40531.0
2017-07-12 14:15:00,65.44,65.86,65.44,65.82,27577.0,65.44,65.86,65.44,65.82,27577.0
2017-07-12 14:20:00,65.88,66.09,65.61,66.09,62271.0,65.88,66.09,65.61,66.09,62271.0
2017-07-12 14:25:00,66.07,66.34,65.9,66.28,62156.0,66.07,66.34,65.9,66.28,62156.0
2017-07-12 14:30:00,66.26,66.53,66.19,66.45,41192.0,66.26,66.53,66.19,66.45,41192.0
2017-07-12 14:35:00,66.48,66.53,66.28,66.41,13912.0,66.48,66.53,66.28,66.41,13912.0
2017-07-12 14:40:00,66.43,66.72,66.34,66.56,59198.0,66.43,66.72,66.34,66.56,59198.0
2017-07-12 14:45:00,66.6,66.73,66.23,66.41,65497.0,66.6,66.73,66.23,66.41,65497.0
2017-07-12 14:50:00,66.33,66.48,66.27,66.48,24346.0,66.33,66.48,66.27,66.48,24346.0
2017-07-12 14:55:00,66.45,66.61,66.2,66.38,43293.0,66.45,66.61,66.2,66.38,43293.0
2017-07-12 15:00:00,66.38,66.46,66.21,66.34,16709.0,66.38,66.46,66.21,66.34,16709.0
2017-07-12 15:05:00,66.29,66.56,66.27,66.48,53544.0,66.29,66.56,66.27,66.48,53544.0
2017-07-12 15:10:00,66.49,66.85,66.37,66.81,26299.0,66.49,66.85,66.37,66.81,26299.0
2017-07-12 15:15:00,66.86,66.93,66.7,66.73,56297.0,66.86,66.93,66.7,66.73,56297.0
2017-07-12 15:20:00,66.73,66.84,66.7,66.77,40897.0,66.73,66.84,66.7,66.77,40897.0
2017-07-12 15:25:00,66.77,67.1,66.74,67.09,41508.0,66.77,67.1,66.74,67.09,41508.0
2017-07-12 15:30:00,67.11,67.24,66.88,67.14,81162.0,67.11,67.24,66.88,67.14,81162.0
2017-07-12 15:35:00,67.11,67.42,66.85,67.38,77066.0,67.11,67.42,66.85,67.38,77066.0
2017-07-12 15:40:00,67.36,67.72,67.15,67.3,87086.0,67.36,67.72,67.15,67.3,87086.0
2017-07-12 15:45:00,67.31,67.67,67.31,67.61,62235.0,67.31,67.67,67.31,67.61,62235.0
2017-07-12 15:50:00,67.66,67.89,67.35,67.42,77447.0,67.66,67.89,67.35,67.42,77447.0
2017-07-12 15:55:00,67.42,67.47,67.17,67.27,81952.0,67.42,67.47,67.17,67.27,81952.0
2017-07-13 09:30:00,68.43,68.9,67.62,68.75,66181.0,68.43,68.9,67.62,68.75,66181.0
2017-07-13 09:35:00,68.84,69.49,68.71,69.02,28239.0,68.84,69.49,68.71,69.02,28239.0
2017-07-13 09:40:00,69.19,70.31,69.15,69.68,94145.0,69.19,70.31,69.15,69.68,94145.0
2017-07-13 09:45:00,69.75,69.93,69.53,69.66,45024.0,69.75,69.93,69.53,69.66,45024.0
2017-07-13 09:50:00,69.66,69.77,69.39,69.55,38600.0,69.66,69.77,69.39,69.55,38600.0
2017-07-13 09:55:00,69.46,69.68,68.88,69.6,40877.0,69.46,69.68,68.88,69.6,40877.0
2017-07-13 10:00:00,69.59,69.63,69.05,69.33,47217.0,69.59,69.63,69.05,69.33,47217.0
2017-07-13 10:05:00,69.5,69.98,69.5,69.9,66059.0,69.5,69.98,69.5,69.9,66059.0
2017-07-13 10:10:00,69.81,69.98,69.75,69.97,21210.0,69.81,69.98,69.75,69.97,21210.0
2017-07-13 10:15:00,69.98,70.2,69.8,69.92,132812.0,69.98,70.2,69.8,69.92,132812.0
2017-07-13 10:20:00,69.96,69.98,69.54,69.95,39898.0,69.96,69.98,69.54,69.95,39898.0
2017-07-13 10:25:00,69.97,70.0,69.65,69.87,47867.0,69.97,70.0,69.65,69.87,47867.0
2017-07-13 10:30:00,69.82,69.88,69.31,69.56,37689.0,69.82,69.88,69.31,69.56,37689.0
2017-07-13 10:35:00,69.51,69.54,68.92,69.25,49934.0,69.51,69.54,68.92,69.25,49934.0
2017-07-13 10:40:00,69.24,69.45,69.12,69.29,24903.0,69.24,69.45,69.12,69.29,24903.0
2017-07-13 10:45:00,69.34,69.87,69.15,69.8,22913.0,69.34,69.87,69.15,69.8,22913.0
2017-07-13 10:50:00,69.82,69.85,69.62,69.7,30918.0,69.82,69.85,69.62,69.7,30918.0
2017-07-13 10:55:00,69.65,69.87,69.37,69.76,39843.0,69.65,69.87,69.37,69.76,39843.0
2017-07-13 11:00:00,69.82,69.96,69.75,69.89,18285.0,69.82,69.96,69.75,69.89,18285.0
2017-07-13 11:05:00,69.89,69.95,69.74,69.74,8999.0,69.89,69.95,69.74,69.74,8999.0
2017-07-13 11:10:00,69.77,69.93,69.76,69.89,9824.0,69.77,69.93,69.76,69.89,9824.0
2017-07-13 11:15:00,69.89,69.99,69.81,69.95,14776.0,69.89,69.99,69.81,69.95,14776.0
2017-07-13 11:20:00,69.96,70.0,69.53,69.6,38378.0,69.96,70.0,69.53,69.6,38378.0
2017-07-13 11:25:00,69.57,69.89,69.55,69.78,20434.0,69.57,69.89,69.55,69.78,20434.0
2017-07-13 11:30:00,69.82,69.85,69.53,69.65,14442.0,69.82,69.85,69.53,69.65,14442.0
2017-07-13 11:35:00,69.65,69.7,69.26,69.27,26742.0,69.65,69.7,69.26,69.27,26742.0
2017-07-13 11:40:00,69.27,69.61,69.26,69.5,31961.0,69.27,69.61,69.26,69.5,31961.0
2017-07-13 11:45:00,69.5,69.8,69.45,69.67,16110.0,69.5,69.8,69.45,69.67,16110.0
2017-07-13 11:50:00,69.71,69.76,69.6,69.62,6649.0,69.71,69.76,69.6,69.62,6649.0
2017-07-13 11:55:00,69.58,69.73,69.46,69.6,18818.0,69.58,69.73,69.46,69.6,18818.0
2017-07-13 12:00:00,69.62,69.84,69.56,69.8,18777.0,69.62,69.84,69.56,69.8,18777.0
2017-07-13 12:05:00,69.76,69.8,69.6,69.78,17419.0,69.76,69.8,69.6,69.78,17419.0
2017-07-13 12:10:00,69.78,70.0,69.74,69.95,38335.0,69.78,70.0,69.74,69.95,38335.0
2017-07-13 12:15:00,69.95,70.5,69.93,70.45,55869.0,69.95,70.5,69.93,70.45,55869.0
2017-07-13 12:20:00,70.49,70.58,70.18,70.32,23035.0,70.49,70.58,70.18,70.32,23035.0
2017-07-13 12:25:00,70.29,70.29,69.94,70.01,29489.0,70.29,70.29,69.94,70.01,29489.0
2017-07-13 12:30:00,70.08,70.13,70.0,70.11,33353.0,70.08,70.13,70.0,70.11,33353.0
2017-07-13 12:35:00,70.11,70.12,69.7,69.92,30372.0,70.11,70.12,69.7,69.92,30372.0
2017-07-13 12:40:00,69.92,70.01,69.75,69.99,24410.0,69.92,70.01,69.75,69.99,24410.0
2017-07-13 12:45:00,69.98,70.33,69.97,70.23,18770.0,69.98,70.33,69.97,70.23,18770.0
2017-07-13 12:50:00,70.25,70.29,70.05,70.23,16945.0,70.25,70.29,70.05,70.23,16945.0
2017-07-13 12:55:00,70.23,70.55,70.23,70.35,28932.0,70.23,70.55,70.23,70.35,28932.0
2017-07-13 13:00:00,70.34,70.55,70.01,70.54,21179.0,70.34,70.55,70.01,70.54,21179.0
2017-07-13 13:05:00,70.5,70.61,70.32,70.36,31632.0,70.5,70.61,70.32,70.36,31632.0
2017-07-13 13:10:00,70.46,70.46,70.14,70.38,16238.0,70.46,70.46,70.14,70.38,16238.0
2017-07-13 13:15:00,70.34,70.89,70.34,70.89,20709.0,70.34,70.89,70.34,70.89,20709.0
2017-07-13 13:20:00,70.9,70.9,70.38,70.47,34120.0,70.9,70.9,70.38,70.47,34120.0
2017-07-13 13:25:00,70.48,70.7,70.47,70.7,22730.0,70.48,70.7,70.47,70.7,22730.0
2017-07-13 13:30:00,70.7,70.9,70.61,70.84,17961.0,70.7,70.9,70.61,70.84,17961.0
2017-07-13 13:35:00,70.83,70.98,70.73,70.92,15201.0,70.83,70.98,70.73,70.92,15201.0
2017-07-13 13:40:00,70.91,71.22,70.85,71.05,21870.0,70.91,71.22,70.85,71.05,21870.0
2017-07-13 13:45:00,71.04,71.4,70.98,71.29,26157.0,71.04,71.4,70.98,71.29,26157.0
2017-07-13 13:50:00,71.26,71.33,71.0,71.21,36047.0,71.26,71.33,71.0,71.21,36047.0
2017-07-13 13:55:00,71.29,71.32,71.03,71.24,26444.0,71.29,71.32,71.03,71.24,26444.0
2017-07-13 14:00:00,71.25,71.33,70.75,70.9,35252.0,71.25,71.33,70.75,70.9,35252.0
2017-07-13 14:05:00,70.86,70.92,70.11,70.11,28600.0,70.86,70.92,70.11,70.11,28600.0
2017-07-13 14:10:00,70.11,70.49,70.02,70.43,20185.0,70.11,70.49,70.02,70.43,20185.0
2017-07-13 14:15:00,70.42,70.96,70.41,70.77,28748.0,70.42,70.96,70.41,70.77,28748.0
2017-07-13 14:20:00,70.75,70.98,70.74,70.85,10898.0,70.75,70.98,70.74,70.85,10898.0
2017-07-13 14:25:00,70.81,71.1,70.78,71.09,21924.0,70.81,71.1,70.78,71.09,21924.0
2017-07-13 14:30:00,71.08,71.11,70.88,70.92,19466.0,71.08,71.11,70.88,70.92,19466.0
2017-07-13 14:35:00,70.9,71.01,70.77,70.77,26958.0,70.9,71.01,70.77,70.77,26958.0
2017-07-13 14:40:00,70.73,71.2,70.7,71.2,9750.0,70.73,71.2,70.7,71.2,9750.0
2017-07-13 14:45:00,71.2,71.21,70.9,71.03,25318.0,71.2,71.21,70.9,71.03,25318.0
2017-07-13 14:50:00,71.04,71.15,70.86,70.87,25466.0,71.04,71.15,70.86,70.87,25466.0
2017-07-13 14:55:00,70.87,70.87,70.7,70.75,21062.0,70.87,70.87,70.7,70.75,21062.0
2017-07-13 15:00:00,70.72,70.79,70.5,70.56,37650.0,70.72,70.79,70.5,70.56,37650.0
2017-07-13 15:05:00,70.56,70.65,70.16,70.63,59259.0,70.56,70.65,70.16,70.63,59259.0
2017-07-13 15:10:00,70.65,70.96,70.52,70.55,33735.0,70.65,70.96,70.52,70.55,33735.0
2017-07-13 15:15:00,70.61,70.76,70.42,70.46,27510.0,70.61,70.76,70.42,70.46,27510.0
2017-07-13 15:20:00,70.45,70.45,70.14,70.42,51192.0,70.45,70.45,70.14,70.42,51192.0
2017-07-13 15:25:00,70.45,70.55,70.26,70.47,32250.0,70.45,70.55,70.26,70.47,32250.0
2017-07-13 15:30:00,70.5,70.54,70.32,70.42,30187.0,70.5,70.54,70.32,70.42,30187.0
2017-07-13 15:35:00,70.39,70.41,70.14,70.37,25030.0,70.39,70.41,70.14,70.37,25030.0
2017-07-13 15:40:00,70.3,70.3,70.02,70.17,25081.0,70.3,70.3,70.02,70.17,25081.0
2017-07-13 15:45:00,70.13,70.34,70.13,70.25,39235.0,70.13,70.34,70.13,70.25,39235.0
2017-07-13 15:50:00,70.25,70.26,69.98,70.15,40556.0,70.25,70.26,69.98,70.15,40556.0
2017-07-13 15:55:00,70.14,70.55,70.06,70.38,107829.0,70.14,70.55,70.06,70.38,107829.0
2017-07-14 09:30:00,67.5,67.58,66.1,66.75,122070.0,67.5,67.58,66.1,66.75,122070.0
2017-07-14 09:35:00,66.75,66.99,65.45,65.8,94857.0,66.75,66.99,65.45,65.8,94857.0
2017-07-14 09:40:00,65.76,65.89,65.2,65.47,76345.0,65.76,65.89,65.2,65.47,76345.0
2017-07-14 09:45:00,65.59,67.59,65.59,67.24,204770.0,65.59,67.59,65.59,67.24,204770.0
2017-07-14 09:50:00,67.23,67.23,66.56,67.09,71903.0,67.23,67.23,66.56,67.09,71903.0
2017-07-14 09:55:00,67.16,67.3,66.66,66.89,83628.0,67.16,67.3,66.66,66.89,83628.0
2017-07-14 10:00:00,66.79,66.86,66.0,66.55,66287.0,66.79,66.86,66.0,66.55,66287.0
2017-07-14 10:05:00,66.49,66.72,66.08,66.27,45868.0,66.49,66.72,66.08,66.27,45868.0
2017-07-14 10:10:00,66.33,66.33,65.5,65.72,43933.0,66.33,66.33,65.5,65.72,43933.0
2017-07-14 10:15:00,65.71,66.01,65.4,65.4,20795.0,65.71,66.01,65.4,65.4,20795.0
2017-07-14 10:20:00,65.5,65.78,65.35,65.64,27949.0,65.5,65.78,65.35,65.64,27949.0
2017-07-14 10:25:00,65.68,65.68,64.61,65.03,66176.0,65.68,65.68,64.61,65.03,66176.0
2017-07-14 10:30:00,64.98,65.09,64.64,65.01,45752.0,64.98,65.09,64.64,65.01,45752.0
2017-07-14 10:35:00,65.03,65.03,64.65,64.76,29102.0,65.03,65.03,64.65,64.76,29102.0
2017-07-14 10:40:00,64.79,65.2,64.67,65.1,27389.0,64.79,65.2,64.67,65.1,27389.0
2017-07-14 10:45:00,65.1,65.46,64.96,65.36,123661.0,65.1,65.46,64.96,65.36,123661.0
2017-07-14 10:50:00,65.36,65.44,65.02,65.13,14923.0,65.36,65.44,65.02,65.13,14923.0
2017-07-14 10:55:00,65.12,65.82,65.1,65.68,23313.0,65.12,65.82,65.1,65.68,23313.0
2017-07-14 11:00:00,65.76,65.79,65.44,65.66,23339.0,65.76,65.79,65.44,65.66,23339.0
2017-07-14 11:05:00,65.67,65.74,65.5,65.69,44156.0,65.67,65.74,65.5,65.69,44156.0
2017-07-14 11:10:00,65.75,65.81,65.6,65.6,14983.0,65.75,65.81,65.6,65.6,14983.0
2017-07-14 11:15:00,65.66,65.79,65.6,65.7,14913.0,65.66,65.79,65.6,65.7,14913.0
2017-07-14 11:20:00,65.67,65.82,65.64,65.7,19766.0,65.67,65.82,65.64,65.7,19766.0
2017-07-14 11:25:00,65.69,65.71,65.57,65.65,11700.0,65.69,65.71,65.57,65.65,11700.0
2017-07-14 11:30:00,65.69,65.73,65.51,65.67,13120.0,65.69,65.73,65.51,65.67,13120.0
2017-07-14 11:35:00,65.67,65.96,65.57,65.85,13517.0,65.67,65.96,65.57,65.85,13517.0
2017-07-14 11:40:00,65.87,66.65,65.83,66.51,29781.0,65.87,66.65,65.83,66.51,29781.0
2017-07-14 11:45:00,66.49,67.0,66.33,66.6,34620.0,66.49,67.0,66.33,66.6,34620.0
2017-07-14 11:50:00,66.66,66.66,66.37,66.63,18498.0,66.66,66.66,66.37,66.63,18498.0
2017-07-14 11:55:00,66.62,66.82,66.44,66.5,20789.0,66.62,66.82,66.44,66.5,20789.0
2017-07-14 12:00:00,66.42,66.53,66.32,66.32,5700.0,66.42,66.53,66.32,66.32,5700.0
2017-07-14 12:05:00,66.32,66.4,66.14,66.14,14866.0,66.32,66.4,66.14,66.14,14866.0
2017-07-14 12:10:00,66.13,66.22,65.88,66.09,13595.0,66.13,66.22,65.88,66.09,13595.0
2017-07-14 12:15:00,66.09,66.24,66.07,66.16,7585.0,66.09,66.24,66.07,66.16,7585.0
2017-07-14 12:20:00,66.17,66.17,65.73,65.79,11849.0,66.17,66.17,65.73,65.79,11849.0
2017-07-14 12:25:00,65.77,66.04,65.73,65.91,8592.0,65.77,66.04,65.73,65.91,8592.0
2017-07-14 12:30:00,66.0,66.06,65.79,66.0,37714.0,66.0,66.06,65.79,66.0,37714.0
2017-07-14 12:35:00,66.06,66.24,66.02,66.24,46616.0,66.06,66.24,66.02,66.24,46616.0
2017-07-14 12:40:00,66.23,66.3,66.06,66.11,10125.0,66.23,66.3,66.06,66.11,10125.0
2017-07-14 12:45:00,66.14,66.19,66.0,66.03,24867.0,66.14,66.19,66.0,66.03,24867.0
2017-07-14 12:50:00,66.01,66.16,65.92,66.08,17700.0,66.01,66.16,65.92,66.08,17700.0
2017-07-14 12:55:00,66.02,66.11,65.86,66.02,9338.0,66.02,66.11,65.86,66.02,9338.0
2017-07-14 13:00:00,66.02,66.24,65.98,66.14,14075.0,66.02,66.24,65.98,66.14,14075.0
2017-07-14 13:05:00,66.21,66.36,66.07,66.1,15747.0,66.21,66.36,66.07,66.1,15747.0
2017-07-14 13:10:00,66.09,66.15,65.94,65.96,19449.0,66.09,66.15,65.94,65.96,19449.0
2017-07-14 13:15:00,65.97,66.28,65.95,66.13,31594.0,65.97,66.28,65.95,66.13,31594.0
2017-07-14 13:20:00,66.1,66.14,65.76,65.95,51321.0,66.1,66.14,65.76,65.95,51321.0
2017-07-14 13:25:00,65.89,66.04,65.87,65.98,6268.0,65.89,66.04,65.87,65.98,6268.0
2017-07-14 13:30:00,65.98,66.1,65.88,65.99,10529.0,65.98,66.1,65.88,65.99,10529.0
2017-07-14 13:35:00,66.0,66.0,65.83,65.85,5752.0,66.0,66.0,65.83,65.85,5752.0
2017-07-14 13:40:00,65.84,65.92,65.65,65.79,13290.0,65.84,65.92,65.65,65.79,13290.0
2017-07-14 13:45:00,65.74,65.89,65.71,65.86,10201.0,65.74,65.89,65.71,65.86,10201.0
2017-07-14 13:50:00,65.77,65.86,65.7,65.79,6301.0,65.77,65.86,65.7,65.79,6301.0
2017-07-14 13:55:00,65.85,65.94,65.72,65.72,17543.0,65.85,65.94,65.72,65.72,17543.0
2017-07-14 14:00:00,65.73,65.77,65.68,65.74,4720.0,65.73,65.77,65.68,65.74,4720.0
2017-07-14 14:05:00,65.68,65.82,65.64,65.73,5348.0,65.68,65.82,65.64,65.73,5348.0
2017-07-14 14:10:00,65.77,66.06,65.77,65.86,25991.0,65.77,66.06,65.77,65.86,25991.0
2017-07-14 14:15:00,65.86,65.9,65.76,65.79,12932.0,65.86,65.9,65.76,65.79,12932.0
2017-07-14 14:20:00,65.78,65.96,65.77,65.79,9971.0,65.78,65.96,65.77,65.79,9971.0
2017-07-14 14:25:00,65.83,65.95,65.7,65.82,15702.0,65.83,65.95,65.7,65.82,15702.0
2017-07-14 14:30:00,65.8,65.86,65.76,65.86,10100.0,65.8,65.86,65.76,65.86,10100.0
2017-07-14 14:35:00,65.83,65.84,65.51,65.77,33080.0,65.83,65.84,65.51,65.77,33080.0
2017-07-14 14:40:00,65.81,65.81,65.63,65.73,7900.0,65.81,65.81,65.63,65.73,7900.0
2017-07-14 14:45:00,65.68,65.94,65.67,65.9,7348.0,65.68,65.94,65.67,65.9,7348.0
2017-07-14 14:50:00,65.91,66.66,65.86,66.46,38366.0,65.91,66.66,65.86,66.46,38366.0
2017-07-14 14:55:00,66.41,66.57,66.29,66.3,16489.0,66.41,66.57,66.29,66.3,16489.0
2017-07-14 15:00:00,66.34,66.34,66.06,66.16,8490.0,66.34,66.34,66.06,66.16,8490.0
2017-07-14 15:05:00,66.11,66.21,65.91,66.06,7717.0,66.11,66.21,65.91,66.06,7717.0
2017-07-14 15:10:00,66.09,66.14,66.04,66.09,11500.0,66.09,66.14,66.04,66.09,11500.0
2017-07-14 15:15:00,66.08,66.41,66.04,66.31,68173.0,66.08,66.41,66.04,66.31,68173.0
2017-07-14 15:20:00,66.31,66.35,66.12,66.23,15400.0,66.31,66.35,66.12,66.23,15400.0
2017-07-14 15:25:00,66.23,66.25,66.13,66.13,5809.0,66.23,66.25,66.13,66.13,5809.0
2017-07-14 15:30:00,66.16,66.17,66.06,66.17,11783.0,66.16,66.17,66.06,66.17,11783.0
2017-07-14 15:35:00,66.2,66.45,66.18,66.41,88363.0,66.2,66.45,66.18,66.41,88363.0
2017-07-14 15:40:00,66.41,66.43,66.2,66.43,21445.0,66.41,66.43,66.2,66.43,21445.0
2017-07-14 15:45:00,66.43,66.99,66.42,66.48,52976.0,66.43,66.99,66.42,66.48,52976.0
2017-07-14 15:50:00,66.47,66.6,66.2,66.24,86448.0,66.47,66.6,66.2,66.24,86448.0
2017-07-14 15:55:00,66.28,66.29,65.95,65.99,123261.0,66.28,66.29,65.95,65.99,123261.0
2017-07-17 09:30:00,64.8,65.9,64.7,65.76,38154.0,64.8,65.9,64.7,65.76,38154.0
2017-07-17 09:35:00,65.65,65.81,65.34,65.53,14735.0,65.65,65.81,65.34,65.53,14735.0
2017-07-17 09:40:00,65.51,65.62,65.13,65.52,16387.0,65.51,65.62,65.13,65.52,16387.0
2017-07-17 09:45:00,65.55,66.0,65.5,65.92,55573.0,65.55,66.0,65.5,65.92,55573.0
2017-07-17 09:50:00,65.92,66.24,65.74,66.03,34726.0,65.92,66.24,65.74,66.03,34726.0
2017-07-17 09:55:00,66.03,66.44,66.01,66.24,20535.0,66.03,66.44,66.01,66.24,20535.0
2017-07-17 10:00:00,66.29,66.33,66.04,66.11,25929.0,66.29,66.33,66.04,66.11,25929.0
2017-07-17 10:05:00,66.13,66.31,66.03,66.2,17028.0,66.13,66.31,66.03,66.2,17028.0
2017-07-17 10:10:00,66.27,66.48,66.24,66.48,29064.0,66.27,66.48,66.24,66.48,29064.0
2017-07-17 10:15:00,66.44,66.84,66.43,66.57,26269.0,66.44,66.84,66.43,66.57,26269.0
2017-07-17 10:20:00,66.57,66.82,66.56,66.76,24900.0,66.57,66.82,66.56,66.76,24900.0
2017-07-17 10:25:00,66.78,67.3,66.76,66.87,69380.0,66.78,67.3,66.76,66.87,69380.0
2017-07-17 10:30:00,66.87,67.01,66.78,66.93,24902.0,66.87,67.01,66.78,66.93,24902.0
2017-07-17 10:35:00,66.92,67.0,66.58,66.73,31863.0,66.92,67.0,66.58,66.73,31863.0
2017-07-17 10:40:00,66.8,67.3,66.67,67.21,109097.0,66.8,67.3,66.67,67.21,109097.0
2017-07-17 10:45:00,67.35,67.86,67.26,67.67,76308.0,67.35,67.86,67.26,67.67,76308.0
2017-07-17 10:50:00,67.76,68.0,67.35,67.94,35786.0,67.76,68.0,67.35,67.94,35786.0
2017-07-17 10:55:00,67.97,68.28,67.86,68.21,60606.0,67.97,68.28,67.86,68.21,60606.0
2017-07-17 11:00:00,68.27,68.79,68.22,68.51,31100.0,68.27,68.79,68.22,68.51,31100.0
2017-07-17 11:05:00,68.5,68.7,68.2,68.2,33110.0,68.5,68.7,68.2,68.2,33110.0
2017-07-17 11:10:00,68.18,68.48,67.87,67.92,19349.0,68.18,68.48,67.87,67.92,19349.0
2017-07-17 11:15:00,67.98,68.34,67.91,68.34,7377.0,67.98,68.34,67.91,68.34,7377.0
2017-07-17 11:20:00,68.38,68.4,68.1,68.25,16625.0,68.38,68.4,68.1,68.25,16625.0
2017-07-17 11:25:00,68.31,68.35,67.92,68.31,17579.0,68.31,68.35,67.92,68.31,17579.0
2017-07-17 11:30:00,68.3,68.32,68.19,68.29,8432.0,68.3,68.32,68.19,68.29,8432.0
2017-07-17 11:35:00,68.33,68.36,68.04,68.16,47210.0,68.33,68.36,68.04,68.16,47210.0
2017-07-17 11:40:00,68.14,68.49,68.08,68.41,17531.0,68.14,68.49,68.08,68.41,17531.0
2017-07-17 11:45:00,68.45,68.63,68.34,68.53,25733.0,68.45,68.63,68.34,68.53,25733.0
2017-07-17 11:50:00,68.44,68.59,68.35,68.56,7467.0,68.44,68.59,68.35,68.56,7467.0
2017-07-17 11:55:00,68.57,68.73,68.55,68.68,30490.0,68.57,68.73,68.55,68.68,30490.0
2017-07-17 12:00:00,68.66,68.74,68.58,68.69,11600.0,68.66,68.74,68.58,68.69,11600.0
2017-07-17 12:05:00,68.64,68.79,68.62,68.79,5604.0,68.64,68.79,68.62,68.79,5604.0
2017-07-17 12:10:00,68.8,68.88,68.72,68.84,17422.0,68.8,68.88,68.72,68.84,17422.0
2017-07-17 12:15:00,68.83,68.88,68.51,68.51,14944.0,68.83,68.88,68.51,68.51,14944.0
2017-07-17 12:20:00,68.51,68.79,68.38,68.79,23275.0,68.51,68.79,68.38,68.79,23275.0
2017-07-17 12:25:00,68.73,68.82,68.56,68.57,17080.0,68.73,68.82,68.56,68.57,17080.0
2017-07-17 12:30:00,68.61,68.73,68.6,68.7,2850.0,68.61,68.73,68.6,68.7,2850.0
2017-07-17 12:35:00,68.73,68.77,68.55,68.56,11992.0,68.73,68.77,68.55,68.56,11992.0
2017-07-17 12:40:00,68.55,68.59,68.42,68.5,12749.0,68.55,68.59,68.42,68.5,12749.0
2017-07-17 12:45:00,68.47,68.5,68.31,68.31,12096.0,68.47,68.5,68.31,68.31,12096.0
2017-07-17 12:50:00,68.39,68.44,68.12,68.39,49279.0,68.39,68.44,68.12,68.39,49279.0
2017-07-17 12:55:00,68.43,68.5,68.16,68.3,17589.0,68.43,68.5,68.16,68.3,17589.0
2017-07-17 13:00:00,68.36,68.4,68.22,68.23,5639.0,68.36,68.4,68.22,68.23,5639.0
2017-07-17 13:05:00,68.23,68.23,67.96,67.96,19946.0,68.23,68.23,67.96,67.96,19946.0
2017-07-17 13:10:00,67.95,68.32,67.89,68.28,18414.0,67.95,68.32,67.89,68.28,18414.0
2017-07-17 13:15:00,68.34,68.5,68.25,68.42,13494.0,68.34,68.5,68.25,68.42,13494.0
2017-07-17 13:20:00,68.4,68.57,68.38,68.55,26925.0,68.4,68.57,68.38,68.55,26925.0
2017-07-17 13:25:00,68.58,68.75,68.45,68.66,28202.0,68.58,68.75,68.45,68.66,28202.0
2017-07-17 13:30:00,68.64,68.82,68.53,68.78,14800.0,68.64,68.82,68.53,68.78,14800.0
2017-07-17 13:35:00,68.78,68.89,68.62,68.73,17498.0,68.78,68.89,68.62,68.73,17498.0
2017-07-17 13:40:00,68.78,68.91,68.59,68.89,27343.0,68.78,68.91,68.59,68.89,27343.0
2017-07-17 13:45:00,68.89,69.01,68.83,68.97,34100.0,68.89,69.01,68.83,68.97,34100.0
2017-07-17 13:50:00,68.97,68.97,68.66,68.68,22059.0,68.97,68.97,68.66,68.68,22059.0
2017-07-17 13:55:00,68.63,68.82,68.61,68.82,10840.0,68.63,68.82,68.61,68.82,10840.0
2017-07-17 14:00:00,68.8,68.83,68.63,68.76,8158.0,68.8,68.83,68.63,68.76,8158.0
2017-07-17 14:05:00,68.76,68.76,68.44,68.53,24230.0,68.76,68.76,68.44,68.53,24230.0
2017-07-17 14:10:00,68.58,68.6,68.39,68.49,16400.0,68.58,68.6,68.39,68.49,16400.0
2017-07-17 14:15:00,68.43,68.55,68.21,68.32,10107.0,68.43,68.55,68.21,68.32,10107.0
2017-07-17 14:20:00,68.27,68.33,68.1,68.2,20717.0,68.27,68.33,68.1,68.2,20717.0
2017-07-17 14:25:00,68.26,68.37,68.11,68.2,13302.0,68.26,68.37,68.11,68.2,13302.0
2017-07-17 14:30:00,68.24,68.46,68.2,68.43,9992.0,68.24,68.46,68.2,68.43,9992.0
2017-07-17 14:35:00,68.4,68.46,68.22,68.37,25203.0,68.4,68.46,68.22,68.37,25203.0
2017-07-17 14:40:00,68.38,68.44,68.3,68.42,5631.0,68.38,68.44,68.3,68.42,5631.0
2017-07-17 14:45:00,68.44,68.54,68.31,68.5,28275.0,68.44,68.54,68.31,68.5,28275.0
2017-07-17 14:50:00,68.5,68.62,68.37,68.49,19739.0,68.5,68.62,68.37,68.49,19739.0
2017-07-17 14:55:00,68.44,68.45,68.18,68.29,17795.0,68.44,68.45,68.18,68.29,17795.0
2017-07-17 15:00:00,68.31,68.39,68.23,68.39,13934.0,68.31,68.39,68.23,68.39,13934.0
2017-07-17 15:05:00,68.36,68.4,68.25,68.31,25045.0,68.36,68.4,68.25,68.31,25045.0
2017-07-17 15:10:00,68.33,68.46,68.33,68.46,24939.0,68.33,68.46,68.33,68.46,24939.0
2017-07-17 15:15:00,68.52,68.84,68.52,68.78,31774.0,68.52,68.84,68.52,68.78,31774.0
2017-07-17 15:20:00,68.84,69.15,68.76,69.09,49216.0,68.84,69.15,68.76,69.09,49216.0
2017-07-17 15:25:00,69.13,69.15,68.83,68.87,34672.0,69.13,69.15,68.83,68.87,34672.0
2017-07-17 15:30:00,68.9,69.05,68.76,68.95,30676.0,68.9,69.05,68.76,68.95,30676.0
2017-07-17 15:35:00,68.95,68.95,68.56,68.73,39070.0,68.95,68.95,68.56,68.73,39070.0
2017-07-17 15:40:00,68.73,68.87,68.65,68.69,30747.0,68.73,68.87,68.65,68.69,30747.0
2017-07-17 15:45:00,68.74,68.83,68.7,68.71,50376.0,68.74,68.83,68.7,68.71,50376.0
2017-07-17 15:50:00,68.71,68.89,68.56,68.77,80137.0,68.71,68.89,68.56,68.77,80137.0
2017-07-17 15:55:00,68.78,68.78,68.27,68.28,95271.0,68.78,68.78,68.27,68.28,95271.0
2017-07-18 09:30:00,69.41,70.79,69.1,70.36,72957.0,69.41,70.79,69.1,70.36,72957.0
2017-07-18 09:35:00,70.4,71.49,69.76,71.1,71896.0,70.4,71.49,69.76,71.1,71896.0
2017-07-18 09:40:00,71.11,71.59,71.0,71.4,67637.0,71.11,71.59,71.0,71.4,67637.0
2017-07-18 09:45:00,71.46,71.67,71.09,71.31,59383.0,71.46,71.67,71.09,71.31,59383.0
2017-07-18 09:50:00,71.3,71.51,70.92,71.23,51001.0,71.3,71.51,70.92,71.23,51001.0
2017-07-18 09:55:00,71.25,71.31,70.88,70.93,51960.0,71.25,71.31,70.88,70.93,51960.0
2017-07-18 10:00:00,70.94,71.1,70.65,70.92,59688.0,70.94,71.1,70.65,70.92,59688.0
2017-07-18 10:05:00,70.91,71.18,70.84,70.84,45040.0,70.91,71.18,70.84,70.84,45040.0
2017-07-18 10:10:00,70.91,71.08,70.66,70.66,34001.0,70.91,71.08,70.66,70.66,34001.0
2017-07-18 10:15:00,70.64,71.18,70.64,71.04,36490.0,70.64,71.18,70.64,71.04,36490.0
2017-07-18 10:20:00,71.04,71.47,70.75,71.34,36365.0,71.04,71.47,70.75,71.34,36365.0
2017-07-18 10:25:00,71.3,71.72,71.29,71.46,44700.0,71.3,71.72,71.29,71.46,44700.0
2017-07-18 10:30:00,71.5,71.62,71.38,71.6,19484.0,71.5,71.62,71.38,71.6,19484.0
2017-07-18 10:35:00,71.58,71.99,71.53,71.78,61132.0,71.58,71.99,71.53,71.78,61132.0
2017-07-18 10:40:00,71.83,71.91,71.54,71.75,34923.0,71.83,71.91,71.54,71.75,34923.0
2017-07-18 10:45:00,71.76,71.99,71.71,71.82,45420.0,71.76,71.99,71.71,71.82,45420.0
2017-07-18 10:50:00,71.84,72.3,71.84,72.16,61912.0,71.84,72.3,71.84,72.16,61912.0
2017-07-18 10:55:00,72.19,72.54,71.8,72.42,80126.0,72.19,72.54,71.8,72.42,80126.0
2017-07-18 11:00:00,72.46,72.52,72.14,72.16,30586.0,72.46,72.52,72.14,72.16,30586.0
2017-07-18 11:05:00,72.2,72.71,72.12,72.6,43121.0,72.2,72.71,72.12,72.6,43121.0
2017-07-18 11:10:00,72.57,72.86,72.51,72.68,70720.0,72.57,72.86,72.51,72.68,70720.0
2017-07-18 11:15:00,72.73,73.63,72.6,73.54,71461.0,72.73,73.63,72.6,73.54,71461.0
2017-07-18 11:20:00,73.57,73.72,73.27,73.45,103222.0,73.57,73.72,73.27,73.45,103222.0
2017-07-18 11:25:00,73.43,73.81,73.14,73.39,75723.0,73.43,73.81,73.14,73.39,75723.0
2017-07-18 11:30:00,73.42,74.0,73.42,73.63,52309.0,73.42,74.0,73.42,73.63,52309.0
2017-07-18 11:35:00,73.69,73.8,72.61,72.78,74271.0,73.69,73.8,72.61,72.78,74271.0
2017-07-18 11:40:00,72.65,72.91,72.0,72.43,51692.0,72.65,72.91,72.0,72.43,51692.0
2017-07-18 11:45:00,72.3,72.42,71.95,72.23,60041.0,72.3,72.42,71.95,72.23,60041.0
2017-07-18 11:50:00,72.24,72.5,71.78,72.1,33848.0,72.24,72.5,71.78,72.1,33848.0
2017-07-18 11:55:00,72.1,72.31,71.86,72.03,20580.0,72.1,72.31,71.86,72.03,20580.0
2017-07-18 12:00:00,71.96,72.22,71.95,72.08,26432.0,71.96,72.22,71.95,72.08,26432.0
2017-07-18 12:05:00,72.08,72.22,71.86,72.08,22185.0,72.08,72.22,71.86,72.08,22185.0
2017-07-18 12:10:00,72.09,72.28,71.74,71.99,27545.0,72.09,72.28,71.74,71.99,27545.0
2017-07-18 12:15:00,71.93,72.72,71.93,72.55,23250.0,71.93,72.72,71.93,72.55,23250.0
2017-07-18 12:20:00,72.56,72.64,72.4,72.46,19020.0,72.56,72.64,72.4,72.46,19020.0
2017-07-18 12:25:00,72.49,72.81,72.25,72.53,12927.0,72.49,72.81,72.25,72.53,12927.0
2017-07-18 12:30:00,72.54,72.6,72.31,72.31,19019.0,72.54,72.6,72.31,72.31,19019.0
2017-07-18 12:35:00,72.22,72.37,72.15,72.34,11795.0,72.22,72.37,72.15,72.34,11795.0
2017-07-18 12:40:00,72.34,72.84,72.27,72.55,26460.0,72.34,72.84,72.27,72.55,26460.0
2017-07-18 12:45:00,72.6,72.94,72.55,72.86,27744.0,72.6,72.94,72.55,72.86,27744.0
2017-07-18 12:50:00,72.82,72.92,72.67,72.84,22934.0,72.82,72.92,72.67,72.84,22934.0
2017-07-18 12:55:00,72.8,73.05,72.78,72.78,28206.0,72.8,73.05,72.78,72.78,28206.0
2017-07-18 13:00:00,72.83,73.0,72.7,72.7,25058.0,72.83,73.0,72.7,72.7,25058.0
2017-07-18 13:05:00,72.72,72.79,72.48,72.67,35920.0,72.72,72.79,72.48,72.67,35920.0
2017-07-18 13:10:00,72.63,72.81,72.62,72.8,15672.0,72.63,72.81,72.62,72.8,15672.0
2017-07-18 13:15:00,72.84,72.91,72.52,72.59,20747.0,72.84,72.91,72.52,72.59,20747.0
2017-07-18 13:20:00,72.58,72.87,72.57,72.75,17211.0,72.58,72.87,72.57,72.75,17211.0
2017-07-18 13:25:00,72.7,72.79,72.63,72.78,12030.0,72.7,72.79,72.63,72.78,12030.0
2017-07-18 13:30:00,72.75,72.99,72.74,72.93,20292.0,72.75,72.99,72.74,72.93,20292.0
2017-07-18 13:35:00,72.94,73.35,72.91,73.35,23189.0,72.94,73.35,72.91,73.35,23189.0
2017-07-18 13:40:00,73.37,73.54,73.27,73.42,23521.0,73.37,73.54,73.27,73.42,23521.0
2017-07-18 13:45:00,73.44,73.45,73.04,73.21,23963.0,73.44,73.45,73.04,73.21,23963.0
2017-07-18 13:50:00,73.25,73.36,73.13,73.18,15747.0,73.25,73.36,73.13,73.18,15747.0
2017-07-18 13:55:00,73.15,73.21,73.03,73.05,15506.0,73.15,73.21,73.03,73.05,15506.0
2017-07-18 14:00:00,73.07,73.18,73.02,73.18,14226.0,73.07,73.18,73.02,73.18,14226.0
2017-07-18 14:05:00,73.18,73.33,73.17,73.29,22986.0,73.18,73.33,73.17,73.29,22986.0
2017-07-18 14:10:00,73.3,73.38,72.78,72.87,27563.0,73.3,73.38,72.78,72.87,27563.0
2017-07-18 14:15:00,72.89,73.01,72.8,72.81,20775.0,72.89,73.01,72.8,72.81,20775.0
2017-07-18 14:20:00,72.85,73.06,72.77,72.95,38769.0,72.85,73.06,72.77,72.95,38769.0
2017-07-18 14:25:00,72.87,73.06,72.79,73.05,16857.0,72.87,73.06,72.79,73.05,16857.0
2017-07-18 14:30:00,73.05,73.21,72.97,73.21,21920.0,73.05,73.21,72.97,73.21,21920.0
2017-07-18 14:35:00,73.22,73.4,73.11,73.15,21796.0,73.22,73.4,73.11,73.15,21796.0
2017-07-18 14:40:00,73.18,73.36,73.08,73.17,22051.0,73.18,73.36,73.08,73.17,22051.0
2017-07-18 14:45:00,73.18,73.34,72.9,73.12,28296.0,73.18,73.34,72.9,73.12,28296.0
2017-07-18 14:50:00,73.13,73.88,73.12,73.87,57871.0,73.13,73.88,73.12,73.87,57871.0
2017-07-18 14:55:00,73.88,74.02,73.56,73.72,38134.0,73.88,74.02,73.56,73.72,38134.0
2017-07-18 15:00:00,73.74,73.75,73.28,73.53,50413.0,73.74,73.75,73.28,73.53,50413.0
2017-07-18 15:05:00,73.57,73.77,73.56,73.58,26864.0,73.57,73.77,73.56,73.58,26864.0
2017-07-18 15:10:00,73.59,73.95,73.59,73.95,23070.0,73.59,73.95,73.59,73.95,23070.0
2017-07-18 15:15:00,73.95,74.51,73.94,74.39,63328.0,73.95,74.51,73.94,74.39,63328.0
2017-07-18 15:20:00,74.43,74.8,74.22,74.27,47242.0,74.43,74.8,74.22,74.27,47242.0
2017-07-18 15:25:00,74.28,74.5,74.25,74.39,37124.0,74.28,74.5,74.25,74.39,37124.0
2017-07-18 15:30:00,74.39,74.68,74.34,74.68,54388.0,74.39,74.68,74.34,74.68,54388.0
2017-07-18 15:35:00,74.67,75.0,74.59,74.87,55633.0,74.67,75.0,74.59,74.87,55633.0
2017-07-18 15:40:00,74.93,75.4,74.72,74.86,95902.0,74.93,75.4,74.72,74.86,95902.0
2017-07-18 15:45:00,74.87,75.01,74.76,74.89,60466.0,74.87,75.01,74.76,74.89,60466.0
2017-07-18 15:50:00,74.9,74.99,74.78,74.89,96979.0,74.9,74.99,74.78,74.89,96979.0
2017-07-18 15:55:00,74.91,75.09,74.71,75.02,123890.0,74.91,75.09,74.71,75.02,123890.0
2017-07-19 09:30:00,75.4,76.19,74.82,74.88,97469.0,75.4,76.19,74.82,74.88,97469.0
2017-07-19 09:35:00,74.99,74.99,73.37,73.76,93685.0,74.99,74.99,73.37,73.76,93685.0
2017-07-19 09:40:00,73.97,74.57,73.07,74.16,36935.0,73.97,74.57,73.07,74.16,36935.0
2017-07-19 09:45:00,74.11,74.39,73.63,74.25,22378.0,74.11,74.39,73.63,74.25,22378.0
2017-07-19 09:50:00,74.27,74.36,73.81,74.05,24454.0,74.27,74.36,73.81,74.05,24454.0
2017-07-19 09:55:00,74.15,74.35,73.85,73.96,13160.0,74.15,74.35,73.85,73.96,13160.0
2017-07-19 10:00:00,74.06,74.34,73.82,74.07,30663.0,74.06,74.34,73.82,74.07,30663.0
2017-07-19 10:05:00,74.05,74.71,74.0,74.4,46234.0,74.05,74.71,74.0,74.4,46234.0
2017-07-19 10:10:00,74.39,74.78,74.13,74.67,42300.0,74.39,74.78,74.13,74.67,42300.0
2017-07-19 10:15:00,74.63,74.71,74.29,74.38,15420.0,74.63,74.71,74.29,74.38,15420.0
2017-07-19 10:20:00,74.31,74.4,74.02,74.13,10493.0,74.31,74.4,74.02,74.13,10493.0
2017-07-19 10:25:00,74.19,74.24,74.0,74.06,10003.0,74.19,74.24,74.0,74.06,10003.0
2017-07-19 10:30:00,74.12,74.43,74.02,74.15,9190.0,74.12,74.43,74.02,74.15,9190.0
2017-07-19 10:35:00,74.37,74.54,74.19,74.35,12369.0,74.37,74.54,74.19,74.35,12369.0
2017-07-19 10:40:00,74.44,74.89,74.44,74.71,19117.0,74.44,74.89,74.44,74.71,19117.0
2017-07-19 10:45:00,74.67,74.72,74.42,74.48,6670.0,74.67,74.72,74.42,74.48,6670.0
2017-07-19 10:50:00,74.53,75.1,74.42,75.09,20485.0,74.53,75.1,74.42,75.09,20485.0
2017-07-19 10:55:00,75.05,75.6,75.04,75.4,32925.0,75.05,75.6,75.04,75.4,32925.0
2017-07-19 11:00:00,75.37,75.48,74.98,75.19,34566.0,75.37,75.48,74.98,75.19,34566.0
2017-07-19 11:05:00,75.23,75.82,75.06,75.68,23227.0,75.23,75.82,75.06,75.68,23227.0
2017-07-19 11:10:00,75.74,76.07,75.63,75.64,18858.0,75.74,76.07,75.63,75.64,18858.0
2017-07-19 11:15:00,75.68,76.01,75.64,75.86,14972.0,75.68,76.01,75.64,75.86,14972.0
2017-07-19 11:20:00,75.86,75.98,75.65,75.65,12266.0,75.86,75.98,75.65,75.65,12266.0
2017-07-19 11:25:00,75.54,75.77,75.52,75.64,7700.0,75.54,75.77,75.52,75.64,7700.0
2017-07-19 11:30:00,75.69,75.89,75.68,75.84,15435.0,75.69,75.89,75.68,75.84,15435.0
2017-07-19 11:35:00,75.82,75.94,75.66,75.71,18449.0,75.82,75.94,75.66,75.71,18449.0
2017-07-19 11:40:00,75.59,76.03,75.56,76.03,21865.0,75.59,76.03,75.56,76.03,21865.0
2017-07-19 11:45:00,76.08,76.2,76.04,76.12,10171.0,76.08,76.2,76.04,76.12,10171.0
2017-07-19 11:50:00,76.11,76.32,76.04,76.24,20423.0,76.11,76.32,76.04,76.24,20423.0
2017-07-19 11:55:00,76.25,76.46,76.1,76.15,23308.0,76.25,76.46,76.1,76.15,23308.0
2017-07-19 12:00:00,76.15,76.23,75.89,75.97,20496.0,76.15,76.23,75.89,75.97,20496.0
2017-07-19 12:05:00,75.9,76.05,75.9,75.96,24824.0,75.9,76.05,75.9,75.96,24824.0
2017-07-19 12:10:00,76.02,76.02,75.71,75.83,15495.0,76.02,76.02,75.71,75.83,15495.0
2017-07-19 12:15:00,75.83,75.93,75.7,75.93,10249.0,75.83,75.93,75.7,75.93,10249.0
2017-07-19 12:20:00,75.93,76.07,75.76,76.05,19254.0,75.93,76.07,75.76,76.05,19254.0
2017-07-19 12:25:00,76.05,76.46,76.01,76.13,23227.0,76.05,76.46,76.01,76.13,23227.0
2017-07-19 12:30:00,76.2,76.2,76.09,76.19,11703.0,76.2,76.2,76.09,76.19,11703.0
2017-07-19 12:35:00,76.2,76.35,76.2,76.25,8187.0,76.2,76.35,76.2,76.25,8187.0
2017-07-19 12:40:00,76.25,76.27,75.66,75.69,21317.0,76.25,76.27,75.66,75.69,21317.0
2017-07-19 12:45:00,75.68,75.91,75.65,75.85,10012.0,75.68,75.91,75.65,75.85,10012.0
2017-07-19 12:50:00,75.84,76.12,75.84,75.92,14218.0,75.84,76.12,75.84,75.92,14218.0
2017-07-19 12:55:00,75.92,76.01,75.86,75.94,5772.0,75.92,76.01,75.86,75.94,5772.0
2017-07-19 13:00:00,75.96,76.21,75.94,76.21,10111.0,75.96,76.21,75.94,76.21,10111.0
2017-07-19 13:05:00,76.23,76.32,76.2,76.22,13051.0,76.23,76.32,76.2,76.22,13051.0
2017-07-19 13:10:00,76.23,76.34,76.07,76.1,17292.0,76.23,76.34,76.07,76.1,17292.0
2017-07-19 13:15:00,76.11,76.53,76.07,76.5,25773.0,76.11,76.53,76.07,76.5,25773.0
2017-07-19 13:20:00,76.52,76.75,76.5,76.57,33425.0,76.52,76.75,76.5,76.57,33425.0
2017-07-19 13:25:00,76.55,76.55,76.27,76.35,8190.0,76.55,76.55,76.27,76.35,8190.0
2017-07-19 13:30:00,76.41,76.41,76.1,76.27,12297.0,76.41,76.41,76.1,76.27,12297.0
2017-07-19 13:35:00,76.27,76.4,76.22,76.29,12100.0,76.27,76.4,76.22,76.29,12100.0
2017-07-19 13:40:00,76.36,76.51,76.31,76.48,9042.0,76.36,76.51,76.31,76.48,9042.0
2017-07-19 13:45:00,76.48,76.67,76.43,76.43,13134.0,76.48,76.67,76.43,76.43,13134.0
2017-07-19 13:50:00,76.42,76.45,76.01,76.29,15062.0,76.42,76.45,76.01,76.29,15062.0
2017-07-19 13:55:00,76.29,76.45,76.1,76.1,9339.0,76.29,76.45,76.1,76.1,9339.0
2017-07-19 14:00:00,76.1,76.31,76.09,76.14,5436.0,76.1,76.31,76.09,76.14,5436.0
2017-07-19 14:05:00,76.18,76.24,75.88,76.03,19829.0,76.18,76.24,75.88,76.03,19829.0
2017-07-19 14:10:00,76.03,76.08,75.68,76.07,23673.0,76.03,76.08,75.68,76.07,23673.0
2017-07-19 14:15:00,76.1,76.1,75.83,75.94,8262.0,76.1,76.1,75.83,75.94,8262.0
2017-07-19 14:20:00,75.95,76.06,75.5,75.56,14159.0,75.95,76.06,75.5,75.56,14159.0
2017-07-19 14:25:00,75.56,75.66,75.27,75.59,28225.0,75.56,75.66,75.27,75.59,28225.0
2017-07-19 14:30:00,75.5,75.7,75.48,75.7,13188.0,75.5,75.7,75.48,75.7,13188.0
2017-07-19 14:35:00,75.71,75.71,75.3,75.42,21656.0,75.71,75.71,75.3,75.42,21656.0
2017-07-19 14:40:00,75.52,75.73,75.44,75.73,3780.0,75.52,75.73,75.44,75.73,3780.0
2017-07-19 14:45:00,75.77,75.94,75.76,75.9,4300.0,75.77,75.94,75.76,75.9,4300.0
2017-07-19 14:50:00,75.9,75.93,75.72,75.89,11053.0,75.9,75.93,75.72,75.89,11053.0
2017-07-19 14:55:00,75.92,76.1,75.83,76.07,11827.0,75.92,76.1,75.83,76.07,11827.0
2017-07-19 15:00:00,76.08,76.13,75.99,76.04,14744.0,76.08,76.13,75.99,76.04,14744.0
2017-07-19 15:05:00,76.07,76.25,76.04,76.25,10131.0,76.07,76.25,76.04,76.25,10131.0
2017-07-19 15:10:00,76.25,76.47,76.25,76.35,13667.0,76.25,76.47,76.25,76.35,13667.0
2017-07-19 15:15:00,76.38,76.43,76.26,76.38,13702.0,76.38,76.43,76.26,76.38,13702.0
2017-07-19 15:20:00,76.37,76.55,76.37,76.47,20436.0,76.37,76.55,76.37,76.47,20436.0
2017-07-19 15:25:00,76.49,76.71,76.48,76.7,16005.0,76.49,76.71,76.48,76.7,16005.0
2017-07-19 15:30:00,76.69,76.74,76.58,76.71,19734.0,76.69,76.74,76.58,76.71,19734.0
2017-07-19 15:35:00,76.7,76.84,76.66,76.83,24466.0,76.7,76.84,76.66,76.83,24466.0
2017-07-19 15:40:00,76.83,76.98,76.82,76.98,33016.0,76.83,76.98,76.82,76.98,33016.0
2017-07-19 15:45:00,76.94,76.97,76.88,76.94,23637.0,76.94,76.97,76.88,76.94,23637.0
2017-07-19 15:50:00,76.96,77.48,76.95,77.48,47319.0,76.96,77.48,76.95,77.48,47319.0
2017-07-19 15:55:00,77.48,77.55,77.38,77.4,82715.0,77.48,77.55,77.38,77.4,82715.0
2017-07-20 09:30:00,78.0,78.76,77.53,78.75,20539.0,78.0,78.76,77.53,78.75,20539.0
2017-07-20 09:35:00,78.49,78.49,77.52,77.73,11143.0,78.49,78.49,77.52,77.73,11143.0
2017-07-20 09:40:00,77.71,78.33,77.47,78.17,10116.0,77.71,78.33,77.47,78.17,10116.0
2017-07-20 09:45:00,78.19,78.73,78.19,78.57,11654.0,78.19,78.73,78.19,78.57,11654.0
2017-07-20 09:50:00,78.58,78.66,78.2,78.66,16930.0,78.58,78.66,78.2,78.66,16930.0
2017-07-20 09:55:00,78.74,78.74,78.2,78.34,30332.0,78.74,78.74,78.2,78.34,30332.0
2017-07-20 10:00:00,78.36,78.54,78.18,78.33,4487.0,78.36,78.54,78.18,78.33,4487.0
2017-07-20 10:05:00,78.45,79.32,78.29,79.28,30375.0,78.45,79.32,78.29,79.28,30375.0
2017-07-20 10:10:00,79.33,79.33,78.87,79.25,24471.0,79.33,79.33,78.87,79.25,24471.0
2017-07-20 10:15:00,79.3,79.91,79.29,79.52,47960.0,79.3,79.91,79.29,79.52,47960.0
2017-07-20 10:20:00,79.52,79.72,79.0,79.24,34310.0,79.52,79.72,79.0,79.24,34310.0
2017-07-20 10:25:00,79.25,79.7,79.25,79.7,20509.0,79.25,79.7,79.25,79.7,20509.0
2017-07-20 10:30:00,79.7,79.76,79.05,79.34,17936.0,79.7,79.76,79.05,79.34,17936.0
2017-07-20 10:35:00,79.39,79.57,79.06,79.31,25901.0,79.39,79.57,79.06,79.31,25901.0
2017-07-20 10:40:00,79.19,79.34,78.95,79.08,22075.0,79.19,79.34,78.95,79.08,22075.0
2017-07-20 10:45:00,79.02,79.06,78.36,78.45,28993.0,79.02,79.06,78.36,78.45,28993.0
2017-07-20 10:50:00,78.45,78.91,78.45,78.77,8493.0,78.45,78.91,78.45,78.77,8493.0
2017-07-20 10:55:00,78.77,78.93,78.47,78.77,8510.0,78.77,78.93,78.47,78.77,8510.0
2017-07-20 11:00:00,78.79,78.94,78.6,78.75,12571.0,78.79,78.94,78.6,78.75,12571.0
2017-07-20 11:05:00,78.7,78.7,78.2,78.22,27532.0,78.7,78.7,78.2,78.22,27532.0
2017-07-20 11:10:00,78.27,78.44,77.78,77.78,22309.0,78.27,78.44,77.78,77.78,22309.0
2017-07-20 11:15:00,77.89,78.1,77.66,77.66,15777.0,77.89,78.1,77.66,77.66,15777.0
2017-07-20 11:20:00,77.65,77.7,77.39,77.39,7975.0,77.65,77.7,77.39,77.39,7975.0
2017-07-20 11:25:00,77.34,78.11,77.34,78.08,11500.0,77.34,78.11,77.34,78.08,11500.0
2017-07-20 11:30:00,78.15,78.4,77.97,78.4,3016.0,78.15,78.4,77.97,78.4,3016.0
2017-07-20 11:35:00,78.17,78.35,77.86,78.19,11300.0,78.17,78.35,77.86,78.19,11300.0
2017-07-20 11:40:00,78.06,78.49,78.0,78.44,5832.0,78.06,78.49,78.0,78.44,5832.0
2017-07-20 11:45:00,78.49,78.8,78.44,78.61,9011.0,78.49,78.8,78.44,78.61,9011.0
2017-07-20 11:50:00,78.72,78.74,78.55,78.68,5167.0,78.72,78.74,78.55,78.68,5167.0
2017-07-20 11:55:00,78.62,78.72,78.3,78.35,6444.0,78.62,78.72,78.3,78.35,6444.0
2017-07-20 12:00:00,78.38,78.6,78.25,78.6,6020.0,78.38,78.6,78.25,78.6,6020.0
2017-07-20 12:05:00,78.57,78.94,78.57,78.9,3219.0,78.57,78.94,78.57,78.9,3219.0
2017-07-20 12:10:00,78.86,78.94,78.39,78.66,19557.0,78.86,78.94,78.39,78.66,19557.0
2017-07-20 12:15:00,78.76,78.85,78.64,78.74,8600.0,78.76,78.85,78.64,78.74,8600.0
2017-07-20 12:20:00,78.73,78.86,78.67,78.78,7251.0,78.73,78.86,78.67,78.78,7251.0
2017-07-20 12:25:00,78.79,78.96,78.62,78.79,16599.0,78.79,78.96,78.62,78.79,16599.0
2017-07-20 12:30:00,78.76,78.94,78.67,78.87,17350.0,78.76,78.94,78.67,78.87,17350.0
2017-07-20 12:35:00,78.75,78.96,78.75,78.87,10731.0,78.75,78.96,78.75,78.87,10731.0
2017-07-20 12:40:00,78.84,79.06,78.81,78.89,16020.0,78.84,79.06,78.81,78.89,16020.0
2017-07-20 12:45:00,78.89,78.99,78.78,78.81,15400.0,78.89,78.99,78.78,78.81,15400.0
2017-07-20 12:50:00,78.85,78.96,78.71,78.78,20512.0,78.85,78.96,78.71,78.78,20512.0
2017-07-20 12:55:00,78.77,78.85,78.74,78.76,4200.0,78.77,78.85,78.74,78.76,4200.0
2017-07-20 13:00:00,78.74,78.83,78.58,78.65,7197.0,78.74,78.83,78.58,78.65,7197.0
2017-07-20 13:05:00,78.62,78.71,78.46,78.56,9487.0,78.62,78.71,78.46,78.56,9487.0
2017-07-20 13:10:00,78.56,78.59,78.22,78.26,11022.0,78.56,78.59,78.22,78.26,11022.0
2017-07-20 13:15:00,78.3,78.59,78.26,78.27,12686.0,78.3,78.59,78.26,78.27,12686.0
2017-07-20 13:20:00,78.35,78.41,78.06,78.07,10653.0,78.35,78.41,78.06,78.07,10653.0
2017-07-20 13:25:00,78.1,78.1,77.74,77.74,16853.0,78.1,78.1,77.74,77.74,16853.0
2017-07-20 13:30:00,77.77,77.9,77.54,77.54,24726.0,77.77,77.9,77.54,77.54,24726.0
2017-07-20 13:35:00,77.5,77.75,77.4,77.58,17317.0,77.5,77.75,77.4,77.58,17317.0
2017-07-20 13:40:00,77.7,78.04,77.7,77.92,11349.0,77.7,78.04,77.7,77.92,11349.0
2017-07-20 13:45:00,77.89,78.0,77.69,77.69,8665.0,77.89,78.0,77.69,77.69,8665.0
2017-07-20 13:50:00,77.7,77.77,77.7,77.72,3700.0,77.7,77.77,77.7,77.72,3700.0
2017-07-20 13:55:00,77.74,77.74,77.31,77.31,10725.0,77.74,77.74,77.31,77.31,10725.0
2017-07-20 14:00:00,77.31,77.37,77.08,77.22,21580.0,77.31,77.37,77.08,77.22,21580.0
2017-07-20 14:05:00,77.18,77.18,76.9,77.05,9326.0,77.18,77.18,76.9,77.05,9326.0
2017-07-20 14:10:00,77.05,77.15,77.0,77.12,3432.0,77.05,77.15,77.0,77.12,3432.0
2017-07-20 14:15:00,77.08,77.08,76.68,76.85,23268.0,77.08,77.08,76.68,76.85,23268.0
2017-07-20 14:20:00,76.81,77.35,76.72,77.35,12675.0,76.81,77.35,76.72,77.35,12675.0
2017-07-20 14:25:00,77.38,77.71,77.31,77.56,11557.0,77.38,77.71,77.31,77.56,11557.0
2017-07-20 14:30:00,77.53,77.6,77.27,77.6,14961.0,77.53,77.6,77.27,77.6,14961.0
2017-07-20 14:35:00,77.54,77.58,77.47,77.53,1550.0,77.54,77.58,77.47,77.53,1550.0
2017-07-20 14:40:00,77.46,77.53,77.35,77.4,9208.0,77.46,77.53,77.35,77.4,9208.0
2017-07-20 14:45:00,77.36,77.58,77.35,77.47,4464.0,77.36,77.58,77.35,77.47,4464.0
2017-07-20 14:50:00,77.56,77.68,77.51,77.53,4501.0,77.56,77.68,77.51,77.53,4501.0
2017-07-20 14:55:00,77.65,77.65,77.39,77.4,4300.0,77.65,77.65,77.39,77.4,4300.0
2017-07-20 15:00:00,77.45,77.58,77.42,77.5,9033.0,77.45,77.58,77.42,77.5,9033.0
2017-07-20 15:05:00,77.55,77.6,77.48,77.48,8050.0,77.55,77.6,77.48,77.48,8050.0
2017-07-20 15:10:00,77.49,77.51,77.13,77.18,16891.0,77.49,77.51,77.13,77.18,16891.0
2017-07-20 15:15:00,77.15,77.18,77.05,77.07,18567.0,77.15,77.18,77.05,77.07,18567.0
2017-07-20 15:20:00,77.19,77.19,76.98,77.0,7410.0,77.19,77.19,76.98,77.0,7410.0
2017-07-20 15:25:00,77.01,77.07,76.9,76.96,12925.0,77.01,77.07,76.9,76.96,12925.0
2017-07-20 15:30:00,76.95,76.97,76.75,76.94,71939.0,76.95,76.97,76.75,76.94,71939.0
2017-07-20 15:35:00,77.0,77.25,76.91,76.91,27742.0,77.0,77.25,76.91,76.91,27742.0
2017-07-20 15:40:00,76.89,76.89,76.72,76.84,26232.0,76.89,76.89,76.72,76.84,26232.0
2017-07-20 15:45:00,76.77,76.91,76.7,76.7,17490.0,76.77,76.91,76.7,76.7,17490.0
2017-07-20 15:50:00,76.7,76.79,76.69,76.7,22511.0,76.7,76.79,76.69,76.7,22511.0
2017-07-20 15:55:00,76.71,76.75,76.64,76.64,49196.0,76.71,76.75,76.64,76.64,49196.0
2017-07-21 09:30:00,75.62,76.2,75.44,75.99,39582.0,75.62,76.2,75.44,75.99,39582.0
2017-07-21 09:35:00,76.06,77.14,75.94,76.81,29940.0,76.06,77.14,75.94,76.81,29940.0
2017-07-21 09:40:00,76.8,76.83,76.01,76.11,18213.0,76.8,76.83,76.01,76.11,18213.0
2017-07-21 09:45:00,76.12,76.39,75.51,75.74,10615.0,76.12,76.39,75.51,75.74,10615.0
2017-07-21 09:50:00,75.63,75.77,75.13,75.38,16325.0,75.63,75.77,75.13,75.38,16325.0
2017-07-21 09:55:00,75.51,75.78,75.41,75.43,9250.0,75.51,75.78,75.41,75.43,9250.0
2017-07-21 10:00:00,75.6,75.73,75.5,75.52,22968.0,75.6,75.73,75.5,75.52,22968.0
2017-07-21 10:05:00,75.68,75.71,75.4,75.5,29055.0,75.68,75.71,75.4,75.5,29055.0
2017-07-21 10:10:00,75.47,75.52,75.04,75.2,41997.0,75.47,75.52,75.04,75.2,41997.0
2017-07-21 10:15:00,75.17,75.43,75.1,75.37,12659.0,75.17,75.43,75.1,75.37,12659.0
2017-07-21 10:20:00,75.4,75.64,75.26,75.48,9934.0,75.4,75.64,75.26,75.48,9934.0
2017-07-21 10:25:00,75.28,75.55,75.26,75.51,24003.0,75.28,75.55,75.26,75.51,24003.0
2017-07-21 10:30:00,75.33,76.0,75.33,75.99,14174.0,75.33,76.0,75.33,75.99,14174.0
2017-07-21 10:35:00,76.02,76.49,75.91,76.2,10207.0,76.02,76.49,75.91,76.2,10207.0
2017-07-21 10:40:00,76.24,76.33,76.04,76.11,22410.0,76.24,76.33,76.04,76.11,22410.0
2017-07-21 10:45:00,76.11,76.25,75.77,75.96,5550.0,76.11,76.25,75.77,75.96,5550.0
2017-07-21 10:50:00,75.83,75.9,75.74,75.74,6750.0,75.83,75.9,75.74,75.74,6750.0
2017-07-21 10:55:00,75.72,75.86,75.56,75.76,6256.0,75.72,75.86,75.56,75.76,6256.0
2017-07-21 11:00:00,75.6,75.9,75.6,75.83,3500.0,75.6,75.9,75.6,75.83,3500.0
2017-07-21 11:05:00,75.85,75.93,75.81,75.82,8750.0,75.85,75.93,75.81,75.82,8750.0
2017-07-21 11:10:00,75.82,75.85,75.72,75.84,2900.0,75.82,75.85,75.72,75.84,2900.0
2017-07-21 11:15:00,75.72,75.83,75.55,75.62,4560.0,75.72,75.83,75.55,75.62,4560.0
2017-07-21 11:20:00,75.56,75.77,75.46,75.63,15735.0,75.56,75.77,75.46,75.63,15735.0
2017-07-21 11:25:00,75.69,75.76,75.54,75.72,27159.0,75.69,75.76,75.54,75.72,27159.0
2017-07-21 11:30:00,75.65,75.66,75.37,75.53,10794.0,75.65,75.66,75.37,75.53,10794.0
2017-07-21 11:35:00,75.45,75.53,75.34,75.36,14726.0,75.45,75.53,75.34,75.36,14726.0
2017-07-21 11:40:00,75.4,75.45,75.27,75.32,5750.0,75.4,75.45,75.27,75.32,5750.0
2017-07-21 11:45:00,75.35,75.65,75.29,75.55,12055.0,75.35,75.65,75.29,75.55,12055.0
2017-07-21 11:50:00,75.56,75.74,75.5,75.72,13450.0,75.56,75.74,75.5,75.72,13450.0
2017-07-21 11:55:00,75.64,75.74,75.59,75.67,7500.0,75.64,75.74,75.59,75.67,7500.0
2017-07-21 12:00:00,75.72,75.73,75.52,75.7,2920.0,75.72,75.73,75.52,75.7,2920.0
2017-07-21 12:05:00,75.61,75.66,75.4,75.44,8800.0,75.61,75.66,75.4,75.44,8800.0
2017-07-21 12:10:00,75.49,75.49,75.29,75.29,3400.0,75.49,75.49,75.29,75.29,3400.0
2017-07-21 12:15:00,75.28,75.44,75.26,75.41,6050.0,75.28,75.44,75.26,75.41,6050.0
2017-07-21 12:20:00,75.42,75.62,75.39,75.62,7250.0,75.42,75.62,75.39,75.62,7250.0
2017-07-21 12:25:00,75.6,75.62,75.5,75.58,1600.0,75.6,75.62,75.5,75.58,1600.0
2017-07-21 12:30:00,75.6,75.84,75.56,75.84,14532.0,75.6,75.84,75.56,75.84,14532.0
2017-07-21 12:35:00,75.83,75.86,75.67,75.73,6835.0,75.83,75.86,75.67,75.73,6835.0
2017-07-21 12:40:00,75.71,75.78,75.7,75.7,2850.0,75.71,75.78,75.7,75.7,2850.0
2017-07-21 12:45:00,75.75,75.75,75.56,75.56,5427.0,75.75,75.75,75.56,75.56,5427.0
2017-07-21 12:50:00,75.58,75.66,75.51,75.51,2160.0,75.58,75.66,75.51,75.51,2160.0
2017-07-21 12:55:00,75.44,75.54,75.38,75.54,3220.0,75.44,75.54,75.38,75.54,3220.0
2017-07-21 13:00:00,75.52,75.59,75.38,75.38,51366.0,75.52,75.59,75.38,75.38,51366.0
2017-07-21 13:05:00,75.4,75.4,75.27,75.34,13293.0,75.4,75.4,75.27,75.34,13293.0
2017-07-21 13:10:00,75.29,75.34,75.29,75.31,2569.0,75.29,75.34,75.29,75.31,2569.0
2017-07-21 13:15:00,75.34,75.38,75.29,75.3,4100.0,75.34,75.38,75.29,75.3,4100.0
2017-07-21 13:20:00,75.34,75.35,75.24,75.24,4658.0,75.34,75.35,75.24,75.24,4658.0
2017-07-21 13:25:00,75.27,75.28,75.19,75.24,2542.0,75.27,75.28,75.19,75.24,2542.0
2017-07-21 13:30:00,75.26,75.28,75.18,75.21,4662.0,75.26,75.28,75.18,75.21,4662.0
2017-07-21 13:35:00,75.22,75.32,75.18,75.25,5900.0,75.22,75.32,75.18,75.25,5900.0
2017-07-21 13:40:00,75.23,75.23,74.87,74.98,20590.0,75.23,75.23,74.87,74.98,20590.0
2017-07-21 13:45:00,74.98,74.98,74.8,74.89,5478.0,74.98,74.98,74.8,74.89,5478.0
2017-07-21 13:50:00,74.8,74.8,74.32,74.47,9099.0,74.8,74.8,74.32,74.47,9099.0
2017-07-21 13:55:00,74.48,74.6,74.41,74.48,56400.0,74.48,74.6,74.41,74.48,56400.0
2017-07-21 14:00:00,74.47,74.5,74.28,74.43,8191.0,74.47,74.5,74.28,74.43,8191.0
2017-07-21 14:05:00,74.35,74.4,74.25,74.35,58796.0,74.35,74.4,74.25,74.35,58796.0
2017-07-21 14:10:00,74.33,74.39,74.24,74.25,25050.0,74.33,74.39,74.24,74.25,25050.0
2017-07-21 14:15:00,74.24,74.24,73.61,73.61,31686.0,74.24,74.24,73.61,73.61,31686.0
2017-07-21 14:20:00,73.59,73.86,73.51,73.84,19302.0,73.59,73.86,73.51,73.84,19302.0
2017-07-21 14:25:00,73.78,73.85,73.6,73.62,10554.0,73.78,73.85,73.6,73.62,10554.0
2017-07-21 14:30:00,73.61,73.72,73.04,73.1,29462.0,73.61,73.72,73.04,73.1,29462.0
2017-07-21 14:35:00,73.04,73.26,72.6,73.14,42452.0,73.04,73.26,72.6,73.14,42452.0
2017-07-21 14:40:00,73.18,73.18,72.97,73.05,13985.0,73.18,73.18,72.97,73.05,13985.0
2017-07-21 14:45:00,72.95,73.09,72.95,73.07,16104.0,72.95,73.09,72.95,73.07,16104.0
2017-07-21 14:50:00,73.09,73.34,72.96,72.97,34770.0,73.09,73.34,72.96,72.97,34770.0
2017-07-21 14:55:00,73.04,73.13,72.85,72.85,21068.0,73.04,73.13,72.85,72.85,21068.0
2017-07-21 15:00:00,72.96,73.1,72.91,73.05,19039.0,72.96,73.1,72.91,73.05,19039.0
2017-07-21 15:05:00,73.06,73.33,72.96,73.33,42885.0,73.06,73.33,72.96,73.33,42885.0
2017-07-21 15:10:00,73.32,73.56,73.05,73.09,29343.0,73.32,73.56,73.05,73.09,29343.0
2017-07-21 15:15:00,73.11,73.15,72.97,73.03,30402.0,73.11,73.15,72.97,73.03,30402.0
2017-07-21 15:20:00,73.05,73.11,72.5,72.69,33515.0,73.05,73.11,72.5,72.69,33515.0
2017-07-21 15:25:00,72.71,73.2,72.68,73.11,35508.0,72.71,73.2,72.68,73.11,35508.0
2017-07-21 15:30:00,73.1,73.77,73.06,73.53,28183.0,73.1,73.77,73.06,73.53,28183.0
2017-07-21 15:35:00,73.54,73.59,73.37,73.49,22668.0,73.54,73.59,73.37,73.49,22668.0
2017-07-21 15:40:00,73.48,73.61,73.41,73.49,17100.0,73.48,73.61,73.41,73.49,17100.0
2017-07-21 15:45:00,73.5,73.8,73.49,73.79,39019.0,73.5,73.8,73.49,73.79,39019.0
2017-07-21 15:50:00,73.78,73.91,73.74,73.9,41172.0,73.78,73.91,73.74,73.9,41172.0
2017-07-21 15:55:00,73.88,74.23,73.88,74.11,79441.0,73.88,74.23,73.88,74.11,79441.0
2017-07-24 09:30:00,72.73,73.8,72.48,73.51,40161.0,72.73,73.8,72.48,73.51,40161.0
2017-07-24 09:35:00,73.51,73.98,73.42,73.82,7720.0,73.51,73.98,73.42,73.82,7720.0
2017-07-24 09:40:00,73.88,74.91,73.71,74.68,17788.0,73.88,74.91,73.71,74.68,17788.0
2017-07-24 09:45:00,74.5,74.7,74.37,74.44,12422.0,74.5,74.7,74.37,74.44,12422.0
2017-07-24 09:50:00,74.44,74.66,74.1,74.14,19861.0,74.44,74.66,74.1,74.14,19861.0
2017-07-24 09:55:00,74.2,74.33,74.09,74.21,5527.0,74.2,74.33,74.09,74.21,5527.0
2017-07-24 10:00:00,74.11,74.44,74.1,74.3,6560.0,74.11,74.44,74.1,74.3,6560.0
2017-07-24 10:05:00,74.41,74.41,74.23,74.35,3000.0,74.41,74.41,74.23,74.35,3000.0
2017-07-24 10:10:00,74.31,74.39,73.67,73.97,13983.0,74.31,74.39,73.67,73.97,13983.0
2017-07-24 10:15:00,73.88,73.9,73.65,73.68,4900.0,73.88,73.9,73.65,73.68,4900.0
2017-07-24 10:20:00,73.81,74.04,73.76,74.03,7091.0,73.81,74.04,73.76,74.03,7091.0
2017-07-24 10:25:00,73.95,74.05,73.8,73.95,8208.0,73.95,74.05,73.8,73.95,8208.0
2017-07-24 10:30:00,73.95,74.4,73.81,74.4,8525.0,73.95,74.4,73.81,74.4,8525.0
2017-07-24 10:35:00,74.37,74.43,74.17,74.21,10226.0,74.37,74.43,74.17,74.21,10226.0
2017-07-24 10:40:00,74.34,74.49,74.26,74.38,4089.0,74.34,74.49,74.26,74.38,4089.0
2017-07-24 10:45:00,74.39,74.45,74.33,74.33,6008.0,74.39,74.45,74.33,74.33,6008.0
2017-07-24 10:50:00,74.33,74.48,74.1,74.12,8860.0,74.33,74.48,74.1,74.12,8860.0
2017-07-24 10:55:00,74.13,74.38,74.12,74.37,4207.0,74.13,74.38,74.12,74.37,4207.0
2017-07-24 11:00:00,74.23,74.61,74.2,74.61,5080.0,74.23,74.61,74.2,74.61,5080.0
2017-07-24 11:05:00,74.57,74.86,74.56,74.84,11947.0,74.57,74.86,74.56,74.84,11947.0
2017-07-24 11:10:00,74.87,75.0,74.67,74.69,13565.0,74.87,75.0,74.67,74.69,13565.0
2017-07-24 11:15:00,74.72,74.74,74.62,74.71,4922.0,74.72,74.74,74.62,74.71,4922.0
2017-07-24 11:20:00,74.7,74.76,74.6,74.6,9900.0,74.7,74.76,74.6,74.6,9900.0
2017-07-24 11:25:00,74.6,74.78,74.55,74.73,6701.0,74.6,74.78,74.55,74.73,6701.0
2017-07-24 11:30:00,74.73,74.91,74.66,74.91,5301.0,74.73,74.91,74.66,74.91,5301.0
2017-07-24 11:35:00,74.92,75.45,74.87,75.44,10832.0,74.92,75.45,74.87,75.44,10832.0
2017-07-24 11:40:00,75.48,75.49,75.23,75.33,11598.0,75.48,75.49,75.23,75.33,11598.0
2017-07-24 11:45:00,75.26,75.38,75.23,75.3,5504.0,75.26,75.38,75.23,75.3,5504.0
2017-07-24 11:50:00,75.33,75.43,75.26,75.36,7301.0,75.33,75.43,75.26,75.36,7301.0
2017-07-24 11:55:00,75.39,75.62,75.35,75.47,30480.0,75.39,75.62,75.35,75.47,30480.0
2017-07-24 12:00:00,75.47,75.53,75.16,75.24,8958.0,75.47,75.53,75.16,75.24,8958.0
2017-07-24 12:05:00,75.23,75.37,74.92,75.02,10000.0,75.23,75.37,74.92,75.02,10000.0
2017-07-24 12:10:00,74.97,74.99,74.87,74.9,10950.0,74.97,74.99,74.87,74.9,10950.0
2017-07-24 12:15:00,74.9,75.01,74.61,74.75,19302.0,74.9,75.01,74.61,74.75,19302.0
2017-07-24 12:20:00,74.7,74.74,74.68,74.71,3500.0,74.7,74.74,74.68,74.71,3500.0
2017-07-24 12:25:00,74.76,74.88,74.73,74.82,3700.0,74.76,74.88,74.73,74.82,3700.0
2017-07-24 12:30:00,74.86,74.9,74.79,74.88,7660.0,74.86,74.9,74.79,74.88,7660.0
2017-07-24 12:35:00,74.86,74.89,74.65,74.76,8700.0,74.86,74.89,74.65,74.76,8700.0
2017-07-24 12:40:00,74.77,74.84,74.64,74.73,7650.0,74.77,74.84,74.64,74.73,7650.0
2017-07-24 12:45:00,74.72,74.83,74.72,74.83,5615.0,74.72,74.83,74.72,74.83,5615.0
2017-07-24 12:50:00,74.84,75.0,74.84,75.0,7500.0,74.84,75.0,74.84,75.0,7500.0
2017-07-24 12:55:00,75.01,75.01,74.81,74.97,4272.0,75.01,75.01,74.81,74.97,4272.0
2017-07-24 13:00:00,74.98,74.99,74.87,74.92,3583.0,74.98,74.99,74.87,74.92,3583.0
2017-07-24 13:05:00,74.94,75.11,74.88,75.02,23664.0,74.94,75.11,74.88,75.02,23664.0
2017-07-24 13:10:00,75.03,75.04,74.82,74.82,14600.0,75.03,75.04,74.82,74.82,14600.0
2017-07-24 13:15:00,74.81,74.88,74.69,74.7,4200.0,74.81,74.88,74.69,74.7,4200.0
2017-07-24 13:20:00,74.69,74.91,74.67,74.91,5244.0,74.69,74.91,74.67,74.91,5244.0
2017-07-24 13:25:00,74.87,75.02,74.83,74.98,2300.0,74.87,75.02,74.83,74.98,2300.0
2017-07-24 13:30:00,74.98,75.09,74.98,75.09,4471.0,74.98,75.09,74.98,75.09,4471.0
2017-07-24 13:35:00,75.1,75.24,75.06,75.2,5450.0,75.1,75.24,75.06,75.2,5450.0
2017-07-24 13:40:00,75.14,75.24,75.14,75.2,2000.0,75.14,75.24,75.14,75.2,2000.0
2017-07-24 13:45:00,75.23,75.3,75.18,75.21,2700.0,75.23,75.3,75.18,75.21,2700.0
2017-07-24 13:50:00,75.21,75.31,75.1,75.12,3350.0,75.21,75.31,75.1,75.12,3350.0
2017-07-24 13:55:00,75.21,75.3,75.17,75.22,1900.0,75.21,75.3,75.17,75.22,1900.0
2017-07-24 14:00:00,75.26,75.33,75.24,75.28,1400.0,75.26,75.33,75.24,75.28,1400.0
2017-07-24 14:05:00,75.32,75.39,75.26,75.39,3500.0,75.32,75.39,75.26,75.39,3500.0
2017-07-24 14:10:00,75.39,75.4,75.29,75.33,1500.0,75.39,75.4,75.29,75.33,1500.0
2017-07-24 14:15:00,75.36,75.4,75.28,75.28,2100.0,75.36,75.4,75.28,75.28,2100.0
2017-07-24 14:20:00,75.3,75.3,75.12,75.12,3850.0,75.3,75.3,75.12,75.12,3850.0
2017-07-24 14:25:00,75.2,75.26,75.17,75.21,996.0,75.2,75.26,75.17,75.21,996.0
2017-07-24 14:30:00,75.22,75.28,75.17,75.24,4100.0,75.22,75.28,75.17,75.24,4100.0
2017-07-24 14:35:00,75.22,75.29,75.14,75.2,6167.0,75.22,75.29,75.14,75.2,6167.0
2017-07-24 14:40:00,75.17,75.26,75.11,75.26,4394.0,75.17,75.26,75.11,75.26,4394.0
2017-07-24 14:45:00,75.18,75.32,75.18,75.23,3825.0,75.18,75.32,75.18,75.23,3825.0
2017-07-24 14:50:00,75.21,75.31,75.18,75.18,1400.0,75.21,75.31,75.18,75.18,1400.0
2017-07-24 14:55:00,75.28,75.4,75.28,75.37,2720.0,75.28,75.4,75.28,75.37,2720.0
2017-07-24 15:00:00,75.38,75.38,75.24,75.25,3596.0,75.38,75.38,75.24,75.25,3596.0
2017-07-24 15:05:00,75.3,75.38,74.98,75.0,8300.0,75.3,75.38,74.98,75.0,8300.0
2017-07-24 15:10:00,75.0,75.16,75.0,75.05,3524.0,75.0,75.16,75.0,75.05,3524.0
2017-07-24 15:15:00,75.05,75.15,75.02,75.1,9547.0,75.05,75.15,75.02,75.1,9547.0
2017-07-24 15:20:00,75.05,75.11,75.0,75.1,3800.0,75.05,75.11,75.0,75.1,3800.0
2017-07-24 15:25:00,75.11,75.25,75.11,75.23,7975.0,75.11,75.25,75.11,75.23,7975.0
2017-07-24 15:30:00,75.16,75.18,75.05,75.1,5343.0,75.16,75.18,75.05,75.1,5343.0
2017-07-24 15:35:00,75.16,75.34,75.13,75.33,8048.0,75.16,75.34,75.13,75.33,8048.0
2017-07-24 15:40:00,75.33,75.39,75.25,75.28,4800.0,75.33,75.39,75.25,75.28,4800.0
2017-07-24 15:45:00,75.25,75.31,75.19,75.23,14103.0,75.25,75.31,75.19,75.23,14103.0
2017-07-24 15:50:00,75.26,75.29,75.21,75.25,14022.0,75.26,75.29,75.21,75.25,14022.0
2017-07-24 15:55:00,75.27,75.28,75.15,75.21,40600.0,75.27,75.28,75.15,75.21,40600.0
2017-07-25 09:30:00,75.14,76.0,75.0,75.55,18694.0,75.14,76.0,75.0,75.55,18694.0
2017-07-25 09:35:00,75.5,75.94,75.5,75.82,17087.0,75.5,75.94,75.5,75.82,17087.0
2017-07-25 09:40:00,75.6,75.75,75.11,75.26,7336.0,75.6,75.75,75.11,75.26,7336.0
2017-07-25 09:45:00,75.42,75.68,75.41,75.58,8928.0,75.42,75.68,75.41,75.58,8928.0
2017-07-25 09:50:00,75.73,75.85,75.55,75.55,4746.0,75.73,75.85,75.55,75.55,4746.0
2017-07-25 09:55:00,75.52,75.69,75.12,75.16,18218.0,75.52,75.69,75.12,75.16,18218.0
2017-07-25 10:00:00,75.2,75.4,75.0,75.35,2837.0,75.2,75.4,75.0,75.35,2837.0
2017-07-25 10:05:00,75.39,75.43,75.26,75.42,2176.0,75.39,75.43,75.26,75.42,2176.0
2017-07-25 10:10:00,75.31,75.53,75.19,75.51,7907.0,75.31,75.53,75.19,75.51,7907.0
2017-07-25 10:15:00,75.4,75.59,75.4,75.46,2200.0,75.4,75.59,75.4,75.46,2200.0
2017-07-25 10:20:00,75.57,75.61,75.31,75.4,5617.0,75.57,75.61,75.31,75.4,5617.0
2017-07-25 10:25:00,75.42,75.49,75.27,75.29,3190.0,75.42,75.49,75.27,75.29,3190.0
2017-07-25 10:30:00,75.22,75.23,74.95,75.14,11329.0,75.22,75.23,74.95,75.14,11329.0
2017-07-25 10:35:00,75.14,75.14,74.91,74.95,3650.0,75.14,75.14,74.91,74.95,3650.0
2017-07-25 10:40:00,74.94,75.0,74.76,74.87,3450.0,74.94,75.0,74.76,74.87,3450.0
2017-07-25 10:45:00,74.94,75.0,74.85,74.97,4541.0,74.94,75.0,74.85,74.97,4541.0
2017-07-25 10:50:00,75.04,75.2,74.88,75.04,11900.0,75.04,75.2,74.88,75.04,11900.0
2017-07-25 10:55:00,74.88,74.99,74.76,74.92,3000.0,74.88,74.99,74.76,74.92,3000.0
2017-07-25 11:00:00,74.83,74.92,74.15,74.15,8370.0,74.83,74.92,74.15,74.15,8370.0
2017-07-25 11:05:00,74.41,74.41,74.19,74.34,3900.0,74.41,74.41,74.19,74.34,3900.0
2017-07-25 11:10:00,74.19,74.35,74.04,74.12,2850.0,74.19,74.35,74.04,74.12,2850.0
2017-07-25 11:15:00,74.21,74.51,74.13,74.51,15934.0,74.21,74.51,74.13,74.51,15934.0
2017-07-25 11:20:00,74.52,74.53,74.29,74.29,8861.0,74.52,74.53,74.29,74.29,8861.0
2017-07-25 11:25:00,74.4,74.43,73.56,73.79,17435.0,74.4,74.43,73.56,73.79,17435.0
2017-07-25 11:30:00,73.75,73.91,73.53,73.85,11115.0,73.75,73.91,73.53,73.85,11115.0
2017-07-25 11:35:00,73.88,74.16,73.83,74.09,4408.0,73.88,74.16,73.83,74.09,4408.0
2017-07-25 11:40:00,74.06,74.08,73.79,73.95,9436.0,74.06,74.08,73.79,73.95,9436.0
2017-07-25 11:45:00,73.86,73.92,73.6,73.7,8820.0,73.86,73.92,73.6,73.7,8820.0
2017-07-25 11:50:00,73.71,73.76,73.54,73.54,5261.0,73.71,73.76,73.54,73.54,5261.0
2017-07-25 11:55:00,73.61,73.84,73.25,73.36,23154.0,73.61,73.84,73.25,73.36,23154.0
2017-07-25 12:00:00,73.25,73.5,73.21,73.49,14850.0,73.25,73.5,73.21,73.49,14850.0
2017-07-25 12:05:00,73.37,73.67,73.37,73.54,18013.0,73.37,73.67,73.37,73.54,18013.0
2017-07-25 12:10:00,73.56,73.71,73.48,73.57,9816.0,73.56,73.71,73.48,73.57,9816.0
2017-07-25 12:15:00,73.41,73.47,73.34,73.39,6055.0,73.41,73.47,73.34,73.39,6055.0
2017-07-25 12:20:00,73.4,73.42,73.15,73.26,12142.0,73.4,73.42,73.15,73.26,12142.0
2017-07-25 12:25:00,73.24,73.24,73.09,73.18,9745.0,73.24,73.24,73.09,73.18,9745.0
2017-07-25 12:30:00,73.21,73.32,73.15,73.27,5340.0,73.21,73.32,73.15,73.27,5340.0
2017-07-25 12:35:00,73.19,73.31,73.16,73.26,4066.0,73.19,73.31,73.16,73.26,4066.0
2017-07-25 12:40:00,73.15,73.25,72.76,72.81,17723.0,73.15,73.25,72.76,72.81,17723.0
2017-07-25 12:45:00,72.85,72.87,72.53,72.67,11850.0,72.85,72.87,72.53,72.67,11850.0
2017-07-25 12:50:00,72.71,72.79,72.61,72.78,17705.0,72.71,72.79,72.61,72.78,17705.0
2017-07-25 12:55:00,72.77,72.77,72.57,72.59,5875.0,72.77,72.77,72.57,72.59,5875.0
2017-07-25 13:00:00,72.59,72.73,72.42,72.52,19561.0,72.59,72.73,72.42,72.52,19561.0
2017-07-25 13:05:00,72.51,72.59,72.47,72.52,18822.0,72.51,72.59,72.47,72.52,18822.0
2017-07-25 13:10:00,72.45,72.86,72.45,72.8,14233.0,72.45,72.86,72.45,72.8,14233.0
2017-07-25 13:15:00,72.8,72.98,72.7,72.71,9882.0,72.8,72.98,72.7,72.71,9882.0
2017-07-25 13:20:00,72.66,72.74,72.51,72.59,7912.0,72.66,72.74,72.51,72.59,7912.0
2017-07-25 13:25:00,72.62,72.81,72.58,72.73,19022.0,72.62,72.81,72.58,72.73,19022.0
2017-07-25 13:30:00,72.74,72.82,72.66,72.82,6417.0,72.74,72.82,72.66,72.82,6417.0
2017-07-25 13:35:00,72.78,73.12,72.78,73.12,16833.0,72.78,73.12,72.78,73.12,16833.0
2017-07-25 13:40:00,73.04,73.39,73.03,73.19,20216.0,73.04,73.39,73.03,73.19,20216.0
2017-07-25 13:45:00,73.2,73.29,73.12,73.23,6429.0,73.2,73.29,73.12,73.23,6429.0
2017-07-25 13:50:00,73.19,73.34,73.19,73.33,14300.0,73.19,73.34,73.19,73.33,14300.0
2017-07-25 13:55:00,73.29,73.34,72.93,72.93,11482.0,73.29,73.34,72.93,72.93,11482.0
2017-07-25 14:00:00,72.94,73.13,72.94,73.11,8716.0,72.94,73.13,72.94,73.11,8716.0
2017-07-25 14:05:00,73.06,73.09,72.97,72.99,8609.0,73.06,73.09,72.97,72.99,8609.0
2017-07-25 14:10:00,72.98,73.02,72.74,72.84,14041.0,72.98,73.02,72.74,72.84,14041.0
2017-07-25 14:15:00,72.83,73.06,72.8,72.96,9717.0,72.83,73.06,72.8,72.96,9717.0
2017-07-25 14:20:00,72.94,73.0,72.7,72.75,10825.0,72.94,73.0,72.7,72.75,10825.0
2017-07-25 14:25:00,72.69,72.73,72.6,72.69,17290.0,72.69,72.73,72.6,72.69,17290.0
2017-07-25 14:30:00,72.72,72.73,72.55,72.58,15790.0,72.72,72.73,72.55,72.58,15790.0
2017-07-25 14:35:00,72.59,72.62,72.48,72.56,20999.0,72.59,72.62,72.48,72.56,20999.0
2017-07-25 14:40:00,72.6,73.18,72.57,73.18,20031.0,72.6,73.18,72.57,73.18,20031.0
2017-07-25 14:45:00,73.09,73.19,72.99,73.03,6200.0,73.09,73.19,72.99,73.03,6200.0
2017-07-25 14:50:00,73.03,73.41,73.03,73.26,16391.0,73.03,73.41,73.03,73.26,16391.0
2017-07-25 14:55:00,73.43,73.58,73.37,73.56,3567.0,73.43,73.58,73.37,73.56,3567.0
2017-07-25 15:00:00,73.55,73.84,73.55,73.61,8289.0,73.55,73.84,73.55,73.61,8289.0
2017-07-25 15:05:00,73.7,73.7,73.46,73.5,5216.0,73.7,73.7,73.46,73.5,5216.0
2017-07-25 15:10:00,73.47,73.55,73.28,73.31,9614.0,73.47,73.55,73.28,73.31,9614.0
2017-07-25 15:15:00,73.32,73.45,73.3,73.3,6400.0,73.32,73.45,73.3,73.3,6400.0
2017-07-25 15:20:00,73.3,73.3,72.96,72.96,7668.0,73.3,73.3,72.96,72.96,7668.0
2017-07-25 15:25:00,72.96,73.02,72.84,72.86,13028.0,72.96,73.02,72.84,72.86,13028.0
2017-07-25 15:30:00,72.97,72.97,72.79,72.88,15521.0,72.97,72.97,72.79,72.88,15521.0
2017-07-25 15:35:00,72.85,73.13,72.85,72.99,16900.0,72.85,73.13,72.85,72.99,16900.0
2017-07-25 15:40:00,73.0,73.05,72.81,72.89,16177.0,73.0,73.05,72.81,72.89,16177.0
2017-07-25 15:45:00,72.85,72.99,72.76,72.94,20323.0,72.85,72.99,72.76,72.94,20323.0
2017-07-25 15:50:00,72.91,72.93,72.51,72.66,47223.0,72.91,72.93,72.51,72.66,47223.0
2017-07-25 15:55:00,72.7,72.7,72.6,72.69,57022.0,72.7,72.7,72.6,72.69,57022.0
2017-07-26 09:30:00,73.01,73.68,72.82,72.82,13184.0,73.01,73.68,72.82,72.82,13184.0
2017-07-26 09:35:00,73.06,73.42,72.85,73.1,10102.0,73.06,73.42,72.85,73.1,10102.0
2017-07-26 09:40:00,73.11,73.13,72.5,72.66,10477.0,73.11,73.13,72.5,72.66,10477.0
2017-07-26 09:45:00,72.91,72.95,72.43,72.95,18400.0,72.91,72.95,72.43,72.95,18400.0
2017-07-26 09:50:00,72.75,72.8,72.5,72.72,26409.0,72.75,72.8,72.5,72.72,26409.0
2017-07-26 09:55:00,72.88,73.05,72.36,72.36,16934.0,72.88,73.05,72.36,72.36,16934.0
2017-07-26 10:00:00,72.4,72.7,72.25,72.33,10356.0,72.4,72.7,72.25,72.33,10356.0
2017-07-26 10:05:00,72.36,72.75,72.36,72.67,11685.0,72.36,72.75,72.36,72.67,11685.0
2017-07-26 10:10:00,72.74,72.78,72.6,72.77,4219.0,72.74,72.78,72.6,72.77,4219.0
2017-07-26 10:15:00,72.61,72.79,72.49,72.49,6225.0,72.61,72.79,72.49,72.49,6225.0
2017-07-26 10:20:00,72.55,72.6,72.32,72.43,8502.0,72.55,72.6,72.32,72.43,8502.0
2017-07-26 10:25:00,72.35,72.44,71.85,72.14,15360.0,72.35,72.44,71.85,72.14,15360.0
2017-07-26 10:30:00,72.37,72.38,72.0,72.07,7936.0,72.37,72.38,72.0,72.07,7936.0
2017-07-26 10:35:00,72.08,72.24,72.0,72.2,5700.0,72.08,72.24,72.0,72.2,5700.0
2017-07-26 10:40:00,72.24,72.4,72.13,72.17,7118.0,72.24,72.4,72.13,72.17,7118.0
2017-07-26 10:45:00,72.12,72.25,72.1,72.24,5786.0,72.12,72.25,72.1,72.24,5786.0
2017-07-26 10:50:00,72.18,72.29,72.1,72.29,8000.0,72.18,72.29,72.1,72.29,8000.0
2017-07-26 10:55:00,72.25,72.38,72.22,72.32,5345.0,72.25,72.38,72.22,72.32,5345.0
2017-07-26 11:00:00,72.34,72.38,71.96,71.96,11659.0,72.34,72.38,71.96,71.96,11659.0
2017-07-26 11:05:00,72.05,72.06,71.94,71.98,3576.0,72.05,72.06,71.94,71.98,3576.0
2017-07-26 11:10:00,72.0,72.12,71.8,72.12,17304.0,72.0,72.12,71.8,72.12,17304.0
2017-07-26 11:15:00,72.17,72.28,72.06,72.16,14681.0,72.17,72.28,72.06,72.16,14681.0
2017-07-26 11:20:00,72.16,72.16,71.99,72.02,13699.0,72.16,72.16,71.99,72.02,13699.0
2017-07-26 11:25:00,72.0,72.05,71.95,72.03,7875.0,72.0,72.05,71.95,72.03,7875.0
2017-07-26 11:30:00,72.0,72.05,71.96,72.05,10674.0,72.0,72.05,71.96,72.05,10674.0
2017-07-26 11:35:00,72.03,72.05,71.97,72.0,3795.0,72.03,72.05,71.97,72.0,3795.0
2017-07-26 11:40:00,72.0,72.05,71.85,71.9,14042.0,72.0,72.05,71.85,71.9,14042.0
2017-07-26 11:45:00,71.97,72.05,71.72,71.79,14878.0,71.97,72.05,71.72,71.79,14878.0
2017-07-26 11:50:00,71.75,71.8,71.67,71.68,8846.0,71.75,71.8,71.67,71.68,8846.0
2017-07-26 11:55:00,71.62,71.64,71.56,71.57,5725.0,71.62,71.64,71.56,71.57,5725.0
2017-07-26 12:00:00,71.59,71.61,71.35,71.44,13485.0,71.59,71.61,71.35,71.44,13485.0
2017-07-26 12:05:00,71.4,71.44,71.28,71.28,16668.0,71.4,71.44,71.28,71.28,16668.0
2017-07-26 12:10:00,71.34,71.34,71.02,71.18,22313.0,71.34,71.34,71.02,71.18,22313.0
2017-07-26 12:15:00,71.08,71.41,71.08,71.41,6368.0,71.08,71.41,71.08,71.41,6368.0
2017-07-26 12:20:00,71.38,71.89,71.37,71.88,9200.0,71.38,71.89,71.37,71.88,9200.0
2017-07-26 12:25:00,71.88,72.09,71.73,71.94,6972.0,71.88,72.09,71.73,71.94,6972.0
2017-07-26 12:30:00,71.85,71.88,71.83,71.88,700.0,71.85,71.88,71.83,71.88,700.0
2017-07-26 12:35:00,71.88,71.94,71.8,71.89,5526.0,71.88,71.94,71.8,71.89,5526.0
2017-07-26 12:40:00,71.87,71.87,71.68,71.72,3382.0,71.87,71.87,71.68,71.72,3382.0
2017-07-26 12:45:00,71.67,71.76,71.61,71.65,3291.0,71.67,71.76,71.61,71.65,3291.0
2017-07-26 12:50:00,71.63,71.7,71.63,71.63,1800.0,71.63,71.7,71.63,71.63,1800.0
2017-07-26 12:55:00,71.56,71.61,71.49,71.56,3700.0,71.56,71.61,71.49,71.56,3700.0
2017-07-26 13:00:00,71.55,71.66,71.2,71.3,12598.0,71.55,71.66,71.2,71.3,12598.0
2017-07-26 13:05:00,71.35,71.44,71.3,71.38,9410.0,71.35,71.44,71.3,71.38,9410.0
2017-07-26 13:10:00,71.38,71.39,71.3,71.31,5220.0,71.38,71.39,71.3,71.31,5220.0
2017-07-26 13:15:00,71.3,71.3,71.0,71.0,11458.0,71.3,71.3,71.0,71.0,11458.0
2017-07-26 13:20:00,71.0,71.2,71.0,71.13,7578.0,71.0,71.2,71.0,71.13,7578.0
2017-07-26 13:25:00,71.17,71.21,71.05,71.09,4346.0,71.17,71.21,71.05,71.09,4346.0
2017-07-26 13:30:00,71.06,71.17,71.06,71.12,3600.0,71.06,71.17,71.06,71.12,3600.0
2017-07-26 13:35:00,71.15,71.57,71.08,71.57,7000.0,71.15,71.57,71.08,71.57,7000.0
2017-07-26 13:40:00,71.38,71.68,71.34,71.57,5600.0,71.38,71.68,71.34,71.57,5600.0
2017-07-26 13:45:00,71.65,71.69,71.55,71.63,2500.0,71.65,71.69,71.55,71.63,2500.0
2017-07-26 13:50:00,71.69,71.69,71.5,71.62,8210.0,71.69,71.69,71.5,71.62,8210.0
2017-07-26 13:55:00,71.62,71.62,71.47,71.56,1800.0,71.62,71.62,71.47,71.56,1800.0
2017-07-26 14:00:00,71.53,71.66,71.53,71.62,3007.0,71.53,71.66,71.53,71.62,3007.0
2017-07-26 14:05:00,71.59,71.68,71.49,71.53,5762.0,71.59,71.68,71.49,71.53,5762.0
2017-07-26 14:10:00,71.52,71.53,71.31,71.35,11557.0,71.52,71.53,71.31,71.35,11557.0
2017-07-26 14:15:00,71.42,71.42,71.16,71.21,7369.0,71.42,71.42,71.16,71.21,7369.0
2017-07-26 14:20:00,71.16,71.21,71.05,71.1,6248.0,71.16,71.21,71.05,71.1,6248.0
2017-07-26 14:25:00,71.04,71.07,70.51,70.51,18036.0,71.04,71.07,70.51,70.51,18036.0
2017-07-26 14:30:00,70.39,70.49,70.25,70.35,13614.0,70.39,70.49,70.25,70.35,13614.0
2017-07-26 14:35:00,70.3,70.4,70.29,70.32,4775.0,70.3,70.4,70.29,70.32,4775.0
2017-07-26 14:40:00,70.34,70.45,70.27,70.32,13119.0,70.34,70.45,70.27,70.32,13119.0
2017-07-26 14:45:00,70.32,70.42,69.97,70.3,28465.0,70.32,70.42,69.97,70.3,28465.0
2017-07-26 14:50:00,70.3,70.57,70.27,70.49,10267.0,70.3,70.57,70.27,70.49,10267.0
2017-07-26 14:55:00,70.51,70.88,70.46,70.82,16681.0,70.51,70.88,70.46,70.82,16681.0
2017-07-26 15:00:00,70.8,71.0,70.75,71.0,4300.0,70.8,71.0,70.75,71.0,4300.0
2017-07-26 15:05:00,70.96,71.1,70.96,71.06,11333.0,70.96,71.1,70.96,71.06,11333.0
2017-07-26 15:10:00,71.02,71.03,70.82,70.89,11191.0,71.02,71.03,70.82,70.89,11191.0
2017-07-26 15:15:00,70.87,70.92,70.82,70.92,7021.0,70.87,70.92,70.82,70.92,7021.0
2017-07-26 15:20:00,70.95,70.95,70.75,70.78,21489.0,70.95,70.95,70.75,70.78,21489.0
2017-07-26 15:25:00,70.76,70.85,70.73,70.85,5298.0,70.76,70.85,70.73,70.85,5298.0
2017-07-26 15:30:00,70.81,70.88,70.76,70.86,13443.0,70.81,70.88,70.76,70.86,13443.0
2017-07-26 15:35:00,70.82,70.82,70.64,70.64,20266.0,70.82,70.82,70.64,70.64,20266.0
2017-07-26 15:40:00,70.66,70.66,70.48,70.55,18143.0,70.66,70.66,70.48,70.55,18143.0
2017-07-26 15:45:00,70.55,70.72,70.54,70.69,18240.0,70.55,70.72,70.54,70.69,18240.0
2017-07-26 15:50:00,70.68,71.03,70.66,71.03,21902.0,70.68,71.03,70.66,71.03,21902.0
2017-07-26 15:55:00,71.05,71.08,70.89,70.96,58832.0,71.05,71.08,70.89,70.96,58832.0
2017-07-27 09:30:00,70.93,71.56,70.79,71.3,8619.0,70.93,71.56,70.79,71.3,8619.0
2017-07-27 09:35:00,71.35,71.51,70.8,70.99,5159.0,71.35,71.51,70.8,70.99,5159.0
2017-07-27 09:40:00,70.99,71.53,70.86,71.15,6811.0,70.99,71.53,70.86,71.15,6811.0
2017-07-27 09:45:00,71.27,71.96,71.2,71.43,13325.0,71.27,71.96,71.2,71.43,13325.0
2017-07-27 09:50:00,71.81,72.1,71.46,71.78,7550.0,71.81,72.1,71.46,71.78,7550.0
2017-07-27 09:55:00,72.1,72.31,71.81,72.12,3529.0,72.1,72.31,71.81,72.12,3529.0
2017-07-27 10:00:00,72.0,72.0,71.55,71.77,24688.0,72.0,72.0,71.55,71.77,24688.0
2017-07-27 10:05:00,71.85,72.26,71.7,71.98,25606.0,71.85,72.26,71.7,71.98,25606.0
2017-07-27 10:10:00,72.09,72.26,71.95,72.17,12083.0,72.09,72.26,71.95,72.17,12083.0
2017-07-27 10:15:00,72.2,72.6,72.06,72.34,8556.0,72.2,72.6,72.06,72.34,8556.0
2017-07-27 10:20:00,72.41,72.73,72.29,72.73,8738.0,72.41,72.73,72.29,72.73,8738.0
2017-07-27 10:25:00,72.76,72.81,72.57,72.81,8017.0,72.76,72.81,72.57,72.81,8017.0
2017-07-27 10:30:00,72.95,73.22,72.78,73.04,13126.0,72.95,73.22,72.78,73.04,13126.0
2017-07-27 10:35:00,73.0,73.01,72.61,72.65,10136.0,73.0,73.01,72.61,72.65,10136.0
2017-07-27 10:40:00,72.85,73.1,72.85,72.95,9712.0,72.85,73.1,72.85,72.95,9712.0
2017-07-27 10:45:00,72.97,72.97,72.82,72.91,5472.0,72.97,72.97,72.82,72.91,5472.0
2017-07-27 10:50:00,72.92,73.0,72.89,72.98,6301.0,72.92,73.0,72.89,72.98,6301.0
2017-07-27 10:55:00,72.99,73.04,72.92,73.0,6965.0,72.99,73.04,72.92,73.0,6965.0
2017-07-27 11:00:00,73.04,73.09,72.94,73.01,16448.0,73.04,73.09,72.94,73.01,16448.0
2017-07-27 11:05:00,73.0,73.07,72.9,73.06,6687.0,73.0,73.07,72.9,73.06,6687.0
2017-07-27 11:10:00,72.99,73.1,72.9,73.0,12213.0,72.99,73.1,72.9,73.0,12213.0
2017-07-27 11:15:00,73.01,73.4,72.98,73.0,12767.0,73.01,73.4,72.98,73.0,12767.0
2017-07-27 11:20:00,73.08,73.3,72.92,73.23,7784.0,73.08,73.3,72.92,73.23,7784.0
2017-07-27 11:25:00,73.31,73.42,73.18,73.18,8101.0,73.31,73.42,73.18,73.18,8101.0
2017-07-27 11:30:00,73.23,73.35,73.04,73.04,5243.0,73.23,73.35,73.04,73.04,5243.0
2017-07-27 11:35:00,73.04,73.19,72.86,73.02,14250.0,73.04,73.19,72.86,73.02,14250.0
2017-07-27 11:40:00,72.97,73.15,72.87,72.89,7175.0,72.97,73.15,72.87,72.89,7175.0
2017-07-27 11:45:00,72.93,73.03,72.69,72.69,16035.0,72.93,73.03,72.69,72.69,16035.0
2017-07-27 11:50:00,72.87,72.88,72.65,72.67,3109.0,72.87,72.88,72.65,72.67,3109.0
2017-07-27 11:55:00,72.68,72.69,72.14,72.53,22989.0,72.68,72.69,72.14,72.53,22989.0
2017-07-27 12:00:00,72.55,72.67,72.43,72.55,4001.0,72.55,72.67,72.43,72.55,4001.0
2017-07-27 12:05:00,72.63,72.67,72.51,72.53,9702.0,72.63,72.67,72.51,72.53,9702.0
2017-07-27 12:10:00,72.5,72.59,72.5,72.56,1790.0,72.5,72.59,72.5,72.56,1790.0
2017-07-27 12:15:00,72.49,72.56,72.45,72.46,7880.0,72.49,72.56,72.45,72.46,7880.0
2017-07-27 12:20:00,72.51,72.55,72.39,72.39,2906.0,72.51,72.55,72.39,72.39,2906.0
2017-07-27 12:25:00,72.29,72.29,72.03,72.18,1965.0,72.29,72.29,72.03,72.18,1965.0
2017-07-27 12:30:00,72.05,72.06,71.72,71.74,6232.0,72.05,72.06,71.72,71.74,6232.0
2017-07-27 12:35:00,71.53,71.54,71.3,71.42,4680.0,71.53,71.54,71.3,71.42,4680.0
2017-07-27 12:40:00,71.44,71.49,70.79,70.99,12563.0,71.44,71.49,70.79,70.99,12563.0
2017-07-27 12:45:00,71.04,71.18,70.99,71.18,8100.0,71.04,71.18,70.99,71.18,8100.0
2017-07-27 12:50:00,71.18,71.25,71.04,71.05,8693.0,71.18,71.25,71.04,71.05,8693.0
2017-07-27 12:55:00,70.95,70.95,70.76,70.8,4000.0,70.95,70.95,70.76,70.8,4000.0
2017-07-27 13:00:00,70.79,70.91,70.7,70.8,10799.0,70.79,70.91,70.7,70.8,10799.0
2017-07-27 13:05:00,70.95,71.0,70.8,70.84,8177.0,70.95,71.0,70.8,70.84,8177.0
2017-07-27 13:10:00,70.85,70.9,70.6,70.63,7122.0,70.85,70.9,70.6,70.63,7122.0
2017-07-27 13:15:00,70.63,70.78,70.5,70.7,17181.0,70.63,70.78,70.5,70.7,17181.0
2017-07-27 13:20:00,70.75,70.77,70.5,70.5,12279.0,70.75,70.77,70.5,70.5,12279.0
2017-07-27 13:25:00,70.5,70.65,70.4,70.56,20138.0,70.5,70.65,70.4,70.56,20138.0
2017-07-27 13:30:00,70.5,70.57,70.34,70.39,6851.0,70.5,70.57,70.34,70.39,6851.0
2017-07-27 13:35:00,70.39,70.39,70.11,70.12,2600.0,70.39,70.39,70.11,70.12,2600.0
2017-07-27 13:40:00,70.11,70.23,70.01,70.16,20402.0,70.11,70.23,70.01,70.16,20402.0
2017-07-27 13:45:00,70.16,70.19,70.1,70.11,8388.0,70.16,70.19,70.1,70.11,8388.0
2017-07-27 13:50:00,70.11,70.27,70.1,70.16,11640.0,70.11,70.27,70.1,70.16,11640.0
2017-07-27 13:55:00,70.15,70.72,70.15,70.68,17045.0,70.15,70.72,70.15,70.68,17045.0
2017-07-27 14:00:00,70.7,71.02,70.7,70.86,7653.0,70.7,71.02,70.7,70.86,7653.0
2017-07-27 14:05:00,70.96,71.26,70.94,71.26,5468.0,70.96,71.26,70.94,71.26,5468.0
2017-07-27 14:10:00,71.26,71.35,71.13,71.35,4160.0,71.26,71.35,71.13,71.35,4160.0
2017-07-27 14:15:00,71.24,71.32,70.89,70.95,13525.0,71.24,71.32,70.89,70.95,13525.0
2017-07-27 14:20:00,70.99,71.0,70.8,70.95,25590.0,70.99,71.0,70.8,70.95,25590.0
2017-07-27 14:25:00,70.94,71.0,70.49,70.65,3917.0,70.94,71.0,70.49,70.65,3917.0
2017-07-27 14:30:00,70.64,70.72,70.39,70.46,8460.0,70.64,70.72,70.39,70.46,8460.0
2017-07-27 14:35:00,70.47,70.66,70.39,70.51,5796.0,70.47,70.66,70.39,70.51,5796.0
2017-07-27 14:40:00,70.5,70.73,70.45,70.64,3740.0,70.5,70.73,70.45,70.64,3740.0
2017-07-27 14:45:00,70.55,70.65,70.53,70.63,1775.0,70.55,70.65,70.53,70.63,1775.0
2017-07-27 14:50:00,70.69,70.9,70.53,70.9,5200.0,70.69,70.9,70.53,70.9,5200.0
2017-07-27 14:55:00,70.85,71.16,70.85,71.09,3677.0,70.85,71.16,70.85,71.09,3677.0
2017-07-27 15:00:00,71.11,71.18,71.0,71.07,8501.0,71.11,71.18,71.0,71.07,8501.0
2017-07-27 15:05:00,71.08,71.11,70.96,71.05,23768.0,71.08,71.11,70.96,71.05,23768.0
2017-07-27 15:10:00,71.06,71.29,70.97,71.22,14768.0,71.06,71.29,70.97,71.22,14768.0
2017-07-27 15:15:00,71.22,71.31,71.16,71.22,3700.0,71.22,71.31,71.16,71.22,3700.0
2017-07-27 15:20:00,71.27,71.35,71.12,71.25,13384.0,71.27,71.35,71.12,71.25,13384.0
2017-07-27 15:25:00,71.23,71.3,71.05,71.08,30500.0,71.23,71.3,71.05,71.08,30500.0
2017-07-27 15:30:00,71.09,71.26,71.08,71.2,9458.0,71.09,71.26,71.08,71.2,9458.0
2017-07-27 15:35:00,71.18,71.29,71.18,71.29,6491.0,71.18,71.29,71.18,71.29,6491.0
2017-07-27 15:40:00,71.32,71.33,71.22,71.32,12425.0,71.32,71.33,71.22,71.32,12425.0
2017-07-27 15:45:00,71.34,71.51,71.34,71.47,20875.0,71.34,71.51,71.34,71.47,20875.0
2017-07-27 15:50:00,71.47,71.51,71.44,71.51,25520.0,71.47,71.51,71.44,71.51,25520.0
2017-07-27 15:55:00,71.49,71.53,71.39,71.44,26307.0,71.49,71.53,71.39,71.44,26307.0
2017-07-28 09:30:00,71.64,72.6,71.37,71.65,9245.0,71.64,72.6,71.37,71.65,9245.0
2017-07-28 09:35:00,71.88,72.75,71.85,72.46,10900.0,71.88,72.75,71.85,72.46,10900.0
2017-07-28 09:40:00,72.53,72.6,71.98,72.22,9579.0,72.53,72.6,71.98,72.22,9579.0
2017-07-28 09:45:00,72.25,72.39,71.69,71.85,5626.0,72.25,72.39,71.69,71.85,5626.0
2017-07-28 09:50:00,71.82,71.83,71.65,71.67,3847.0,71.82,71.83,71.65,71.67,3847.0
2017-07-28 09:55:00,71.88,71.92,71.75,71.9,2200.0,71.88,71.92,71.75,71.9,2200.0
2017-07-28 10:00:00,71.9,71.9,71.7,71.82,2010.0,71.9,71.9,71.7,71.82,2010.0
2017-07-28 10:05:00,71.67,71.78,71.55,71.56,6250.0,71.67,71.78,71.55,71.56,6250.0
2017-07-28 10:10:00,71.64,71.86,71.55,71.75,1300.0,71.64,71.86,71.55,71.75,1300.0
2017-07-28 10:15:00,71.81,71.99,71.76,71.76,3400.0,71.81,71.99,71.76,71.76,3400.0
2017-07-28 10:20:00,71.97,72.01,71.86,71.99,4500.0,71.97,72.01,71.86,71.99,4500.0
2017-07-28 10:25:00,71.99,72.22,71.99,72.22,4359.0,71.99,72.22,71.99,72.22,4359.0
2017-07-28 10:30:00,72.17,72.23,71.57,71.7,36776.0,72.17,72.23,71.57,71.7,36776.0
2017-07-28 10:35:00,71.71,71.84,71.7,71.78,11430.0,71.71,71.84,71.7,71.78,11430.0
2017-07-28 10:40:00,71.77,71.97,71.6,71.82,20052.0,71.77,71.97,71.6,71.82,20052.0
2017-07-28 10:45:00,71.85,71.85,71.56,71.72,4725.0,71.85,71.85,71.56,71.72,4725.0
2017-07-28 10:50:00,71.72,71.73,71.39,71.39,8863.0,71.72,71.73,71.39,71.39,8863.0
2017-07-28 10:55:00,71.38,71.4,71.06,71.17,5960.0,71.38,71.4,71.06,71.17,5960.0
2017-07-28 11:00:00,71.14,71.37,71.1,71.33,1600.0,71.14,71.37,71.1,71.33,1600.0
2017-07-28 11:05:00,71.37,71.6,71.27,71.48,8504.0,71.37,71.6,71.27,71.48,8504.0
2017-07-28 11:10:00,71.62,71.63,71.5,71.5,4328.0,71.62,71.63,71.5,71.5,4328.0
2017-07-28 11:15:00,71.5,71.53,71.3,71.3,12256.0,71.5,71.53,71.3,71.3,12256.0
2017-07-28 11:20:00,71.34,71.41,71.25,71.35,7200.0,71.34,71.41,71.25,71.35,7200.0
2017-07-28 11:25:00,71.36,71.46,71.28,71.32,6800.0,71.36,71.46,71.28,71.32,6800.0
2017-07-28 11:30:00,71.32,71.37,70.86,70.87,7460.0,71.32,71.37,70.86,70.87,7460.0
2017-07-28 11:35:00,71.02,71.02,70.65,70.72,5805.0,71.02,71.02,70.65,70.72,5805.0
2017-07-28 11:40:00,70.6,70.68,70.29,70.47,11430.0,70.6,70.68,70.29,70.47,11430.0
2017-07-28 11:45:00,70.68,70.92,70.56,70.92,5270.0,70.68,70.92,70.56,70.92,5270.0
2017-07-28 11:50:00,70.88,70.92,70.75,70.92,1900.0,70.88,70.92,70.75,70.92,1900.0
2017-07-28 11:55:00,70.84,71.0,70.76,70.94,6249.0,70.84,71.0,70.76,70.94,6249.0
2017-07-28 12:00:00,71.0,71.16,70.58,70.59,6804.0,71.0,71.16,70.58,70.59,6804.0
2017-07-28 12:05:00,70.6,70.6,70.41,70.44,4900.0,70.6,70.6,70.41,70.44,4900.0
2017-07-28 12:10:00,70.55,70.55,70.2,70.2,9818.0,70.55,70.55,70.2,70.2,9818.0
2017-07-28 12:15:00,70.33,70.38,69.9,69.92,11675.0,70.33,70.38,69.9,69.92,11675.0
2017-07-28 12:20:00,70.07,70.14,69.93,70.05,7290.0,70.07,70.14,69.93,70.05,7290.0
2017-07-28 12:25:00,70.02,70.19,70.02,70.07,3170.0,70.02,70.19,70.02,70.07,3170.0
2017-07-28 12:30:00,70.09,70.3,70.06,70.24,4210.0,70.09,70.3,70.06,70.24,4210.0
2017-07-28 12:35:00,70.3,70.31,70.25,70.3,2750.0,70.3,70.31,70.25,70.3,2750.0
2017-07-28 12:40:00,70.3,70.32,70.2,70.21,5349.0,70.3,70.32,70.2,70.21,5349.0
2017-07-28 12:45:00,70.21,70.25,70.03,70.1,4867.0,70.21,70.25,70.03,70.1,4867.0
2017-07-28 12:50:00,70.17,70.18,70.0,70.0,3298.0,70.17,70.18,70.0,70.0,3298.0
2017-07-28 12:55:00,69.96,70.07,69.7,69.74,27250.0,69.96,70.07,69.7,69.74,27250.0
2017-07-28 13:00:00,69.88,69.88,69.55,69.73,12200.0,69.88,69.88,69.55,69.73,12200.0
2017-07-28 13:05:00,69.8,69.85,69.53,69.53,4627.0,69.8,69.85,69.53,69.53,4627.0
2017-07-28 13:10:00,69.69,69.84,69.58,69.82,3410.0,69.69,69.84,69.58,69.82,3410.0
2017-07-28 13:15:00,69.82,69.83,69.42,69.54,26499.0,69.82,69.83,69.42,69.54,26499.0
2017-07-28 13:20:00,69.51,69.68,69.46,69.6,8300.0,69.51,69.68,69.46,69.6,8300.0
2017-07-28 13:25:00,69.62,69.8,69.61,69.66,12600.0,69.62,69.8,69.61,69.66,12600.0
2017-07-28 13:30:00,69.76,69.8,69.68,69.72,4452.0,69.76,69.8,69.68,69.72,4452.0
2017-07-28 13:35:00,69.75,69.86,69.74,69.74,8542.0,69.75,69.86,69.74,69.74,8542.0
2017-07-28 13:40:00,69.74,69.92,69.7,69.89,5100.0,69.74,69.92,69.7,69.89,5100.0
2017-07-28 13:45:00,69.83,70.16,69.83,70.11,6050.0,69.83,70.16,69.83,70.11,6050.0
2017-07-28 13:50:00,70.12,70.22,70.09,70.14,2526.0,70.12,70.22,70.09,70.14,2526.0
2017-07-28 13:55:00,70.06,70.12,69.92,70.06,3100.0,70.06,70.12,69.92,70.06,3100.0
2017-07-28 14:00:00,70.06,70.06,69.58,69.58,7123.0,70.06,70.06,69.58,69.58,7123.0
2017-07-28 14:05:00,69.61,69.65,69.37,69.49,13407.0,69.61,69.65,69.37,69.49,13407.0
2017-07-28 14:10:00,69.53,69.6,69.43,69.53,6058.0,69.53,69.6,69.43,69.53,6058.0
2017-07-28 14:15:00,69.47,69.58,69.46,69.58,2900.0,69.47,69.58,69.46,69.58,2900.0
2017-07-28 14:20:00,69.62,69.84,69.55,69.72,3996.0,69.62,69.84,69.55,69.72,3996.0
2017-07-28 14:25:00,69.78,69.85,69.74,69.76,4000.0,69.78,69.85,69.74,69.76,4000.0
2017-07-28 14:30:00,69.82,69.82,69.57,69.6,5861.0,69.82,69.82,69.57,69.6,5861.0
2017-07-28 14:35:00,69.7,69.76,69.64,69.76,8100.0,69.7,69.76,69.64,69.76,8100.0
2017-07-28 14:40:00,69.77,69.77,69.57,69.59,4734.0,69.77,69.77,69.57,69.59,4734.0
2017-07-28 14:45:00,69.62,69.65,69.52,69.55,1800.0,69.62,69.65,69.52,69.55,1800.0
2017-07-28 14:50:00,69.55,69.6,69.5,69.6,3188.0,69.55,69.6,69.5,69.6,3188.0
2017-07-28 14:55:00,69.6,69.66,69.56,69.57,5916.0,69.6,69.66,69.56,69.57,5916.0
2017-07-28 15:00:00,69.59,69.63,69.54,69.55,6496.0,69.59,69.63,69.54,69.55,6496.0
2017-07-28 15:05:00,69.6,69.6,69.31,69.38,8810.0,69.6,69.6,69.31,69.38,8810.0
2017-07-28 15:10:00,69.36,69.36,69.08,69.08,29584.0,69.36,69.36,69.08,69.08,29584.0
2017-07-28 15:15:00,69.14,69.31,69.0,69.25,16691.0,69.14,69.31,69.0,69.25,16691.0
2017-07-28 15:20:00,69.27,69.46,69.2,69.46,24183.0,69.27,69.46,69.2,69.46,24183.0
2017-07-28 15:25:00,69.5,69.54,69.4,69.54,8398.0,69.5,69.54,69.4,69.54,8398.0
2017-07-28 15:30:00,69.58,69.58,69.28,69.34,35054.0,69.58,69.58,69.28,69.34,35054.0
2017-07-28 15:35:00,69.39,69.51,69.35,69.51,13789.0,69.39,69.51,69.35,69.51,13789.0
2017-07-28 15:40:00,69.51,69.73,69.51,69.68,15878.0,69.51,69.73,69.51,69.68,15878.0
2017-07-28 15:45:00,69.72,69.8,69.67,69.7,28427.0,69.72,69.8,69.67,69.7,28427.0
2017-07-28 15:50:00,69.7,69.88,69.68,69.88,18129.0,69.7,69.88,69.68,69.88,18129.0
2017-07-28 15:55:00,69.88,69.93,69.58,69.87,59038.0,69.88,69.93,69.58,69.87,59038.0
2017-07-31 09:30:00,69.8,70.15,69.0,69.37,20512.0,69.8,70.15,69.0,69.37,20512.0
2017-07-31 09:35:00,69.38,69.64,69.01,69.52,9121.0,69.38,69.64,69.01,69.52,9121.0
2017-07-31 09:40:00,69.54,69.85,69.34,69.64,18496.0,69.54,69.85,69.34,69.64,18496.0
2017-07-31 09:45:00,69.72,69.92,69.59,69.6,15298.0,69.72,69.92,69.59,69.6,15298.0
2017-07-31 09:50:00,69.68,69.85,69.57,69.59,19920.0,69.68,69.85,69.57,69.59,19920.0
2017-07-31 09:55:00,69.52,69.59,69.02,69.02,14367.0,69.52,69.59,69.02,69.02,14367.0
2017-07-31 10:00:00,69.01,69.22,68.79,68.81,14420.0,69.01,69.22,68.79,68.81,14420.0
2017-07-31 10:05:00,68.76,68.83,68.3,68.3,49009.0,68.76,68.83,68.3,68.3,49009.0
2017-07-31 10:10:00,68.31,68.42,67.96,68.14,61666.0,68.31,68.42,67.96,68.14,61666.0
2017-07-31 10:15:00,68.14,68.21,67.8,67.91,43502.0,68.14,68.21,67.8,67.91,43502.0
2017-07-31 10:20:00,67.84,68.37,67.78,68.37,19838.0,67.84,68.37,67.78,68.37,19838.0
2017-07-31 10:25:00,68.38,68.39,68.15,68.33,9293.0,68.38,68.39,68.15,68.33,9293.0
2017-07-31 10:30:00,68.33,68.34,67.88,67.99,8452.0,68.33,68.34,67.88,67.99,8452.0
2017-07-31 10:35:00,67.96,68.07,67.88,68.01,15020.0,67.96,68.07,67.88,68.01,15020.0
2017-07-31 10:40:00,67.99,68.04,67.88,67.92,13094.0,67.99,68.04,67.88,67.92,13094.0
2017-07-31 10:45:00,68.0,68.04,67.82,67.89,5740.0,68.0,68.04,67.82,67.89,5740.0
2017-07-31 10:50:00,67.88,67.92,67.76,67.81,9656.0,67.88,67.92,67.76,67.81,9656.0
2017-07-31 10:55:00,67.76,67.84,67.71,67.74,10098.0,67.76,67.84,67.71,67.74,10098.0
2017-07-31 11:00:00,67.8,67.8,67.5,67.51,17055.0,67.8,67.8,67.5,67.51,17055.0
2017-07-31 11:05:00,67.53,67.58,67.5,67.5,14906.0,67.53,67.58,67.5,67.5,14906.0
2017-07-31 11:10:00,67.52,67.56,67.32,67.37,10006.0,67.52,67.56,67.32,67.37,10006.0
2017-07-31 11:15:00,67.32,67.38,67.26,67.26,30426.0,67.32,67.38,67.26,67.26,30426.0
2017-07-31 11:20:00,67.26,67.3,67.12,67.23,28180.0,67.26,67.3,67.12,67.23,28180.0
2017-07-31 11:25:00,67.23,67.25,67.13,67.14,7806.0,67.23,67.25,67.13,67.14,7806.0
2017-07-31 11:30:00,67.18,67.19,67.1,67.12,14887.0,67.18,67.19,67.1,67.12,14887.0
2017-07-31 11:35:00,67.12,67.16,67.06,67.09,20111.0,67.12,67.16,67.06,67.09,20111.0
2017-07-31 11:40:00,67.09,67.8,67.08,67.57,20539.0,67.09,67.8,67.08,67.57,20539.0
2017-07-31 11:45:00,67.64,67.64,67.5,67.6,4610.0,67.64,67.64,67.5,67.6,4610.0
2017-07-31 11:50:00,67.61,67.62,67.48,67.6,5128.0,67.61,67.62,67.48,67.6,5128.0
2017-07-31 11:55:00,67.6,68.0,67.59,68.0,10459.0,67.6,68.0,67.59,68.0,10459.0
2017-07-31 12:00:00,68.05,68.21,67.9,67.96,9825.0,68.05,68.21,67.9,67.96,9825.0
2017-07-31 12:05:00,67.87,67.87,67.44,67.45,6060.0,67.87,67.87,67.44,67.45,6060.0
2017-07-31 12:10:00,67.39,67.58,67.28,67.5,12479.0,67.39,67.58,67.28,67.5,12479.0
2017-07-31 12:15:00,67.41,67.41,67.36,67.37,1100.0,67.41,67.41,67.36,67.37,1100.0
2017-07-31 12:20:00,67.4,67.58,67.3,67.58,12871.0,67.4,67.58,67.3,67.58,12871.0
2017-07-31 12:25:00,67.57,67.57,67.46,67.52,4731.0,67.57,67.57,67.46,67.52,4731.0
2017-07-31 12:30:00,67.45,67.5,67.34,67.43,7900.0,67.45,67.5,67.34,67.43,7900.0
2017-07-31 12:35:00,67.43,67.46,67.28,67.28,32874.0,67.43,67.46,67.28,67.28,32874.0
2017-07-31 12:40:00,67.3,67.38,67.28,67.29,11471.0,67.3,67.38,67.28,67.29,11471.0
2017-07-31 12:45:00,67.28,67.34,67.26,67.33,6035.0,67.28,67.34,67.26,67.33,6035.0
2017-07-31 12:50:00,67.33,67.48,67.25,67.46,17090.0,67.33,67.48,67.25,67.46,17090.0
2017-07-31 12:55:00,67.46,67.48,67.39,67.43,2900.0,67.46,67.48,67.39,67.43,2900.0
2017-07-31 13:00:00,67.37,67.41,67.2,67.28,11606.0,67.37,67.41,67.2,67.28,11606.0
2017-07-31 13:05:00,67.28,67.28,67.14,67.17,13200.0,67.28,67.28,67.14,67.17,13200.0
2017-07-31 13:10:00,67.21,67.21,67.12,67.16,22632.0,67.21,67.21,67.12,67.16,22632.0
2017-07-31 13:15:00,67.16,67.31,67.13,67.31,9050.0,67.16,67.31,67.13,67.31,9050.0
2017-07-31 13:20:00,67.29,67.33,67.21,67.25,10483.0,67.29,67.33,67.21,67.25,10483.0
2017-07-31 13:25:00,67.25,67.25,67.14,67.14,7364.0,67.25,67.25,67.14,67.14,7364.0
2017-07-31 13:30:00,67.18,67.18,66.9,67.12,29184.0,67.18,67.18,66.9,67.12,29184.0
2017-07-31 13:35:00,67.13,67.13,66.91,66.98,6504.0,67.13,67.13,66.91,66.98,6504.0
2017-07-31 13:40:00,66.98,66.99,66.76,66.8,19461.0,66.98,66.99,66.76,66.8,19461.0
2017-07-31 13:45:00,66.75,66.82,66.55,66.66,31700.0,66.75,66.82,66.55,66.66,31700.0
2017-07-31 13:50:00,66.63,66.64,66.58,66.58,8100.0,66.63,66.64,66.58,66.58,8100.0
2017-07-31 13:55:00,66.57,66.78,66.53,66.76,12497.0,66.57,66.78,66.53,66.76,12497.0
2017-07-31 14:00:00,66.73,66.77,66.59,66.69,13277.0,66.73,66.77,66.59,66.69,13277.0
2017-07-31 14:05:00,66.67,66.74,66.56,66.56,4930.0,66.67,66.74,66.56,66.56,4930.0
2017-07-31 14:10:00,66.57,66.61,66.48,66.57,30824.0,66.57,66.61,66.48,66.57,30824.0
2017-07-31 14:15:00,66.59,66.61,66.48,66.56,19326.0,66.59,66.61,66.48,66.56,19326.0
2017-07-31 14:20:00,66.52,66.55,66.42,66.42,14184.0,66.52,66.55,66.42,66.42,14184.0
2017-07-31 14:25:00,66.42,66.43,66.27,66.31,21730.0,66.42,66.43,66.27,66.31,21730.0
2017-07-31 14:30:00,66.34,66.36,66.14,66.15,23245.0,66.34,66.36,66.14,66.15,23245.0
2017-07-31 14:35:00,66.14,66.18,66.08,66.08,30980.0,66.14,66.18,66.08,66.08,30980.0
2017-07-31 14:40:00,66.08,66.16,66.08,66.1,17775.0,66.08,66.16,66.08,66.1,17775.0
2017-07-31 14:45:00,66.11,66.14,65.9,65.92,43900.0,66.11,66.14,65.9,65.92,43900.0
2017-07-31 14:50:00,65.93,66.04,65.87,65.88,36019.0,65.93,66.04,65.87,65.88,36019.0
2017-07-31 14:55:00,65.88,65.94,65.68,65.89,36480.0,65.88,65.94,65.68,65.89,36480.0
2017-07-31 15:00:00,65.9,65.92,65.74,65.82,24411.0,65.9,65.92,65.74,65.82,24411.0
2017-07-31 15:05:00,65.84,65.86,65.6,65.61,25972.0,65.84,65.86,65.6,65.61,25972.0
2017-07-31 15:10:00,65.62,65.68,65.5,65.62,38857.0,65.62,65.68,65.5,65.62,38857.0
2017-07-31 15:15:00,65.62,65.83,65.6,65.75,41931.0,65.62,65.83,65.6,65.75,41931.0
2017-07-31 15:20:00,65.75,65.82,65.66,65.66,23248.0,65.75,65.82,65.66,65.66,23248.0
2017-07-31 15:25:00,65.66,65.66,65.33,65.36,53605.0,65.66,65.66,65.33,65.36,53605.0
2017-07-31 15:30:00,65.32,65.46,65.28,65.28,44757.0,65.32,65.46,65.28,65.28,44757.0
2017-07-31 15:35:00,65.3,65.34,65.22,65.31,58745.0,65.3,65.34,65.22,65.31,58745.0
2017-07-31 15:40:00,65.28,65.56,65.28,65.4,46591.0,65.28,65.56,65.28,65.4,46591.0
2017-07-31 15:45:00,65.47,65.5,65.3,65.31,59284.0,65.47,65.5,65.3,65.31,59284.0
2017-07-31 15:50:00,65.33,65.42,65.14,65.15,68833.0,65.33,65.42,65.14,65.15,68833.0
2017-07-31 15:55:00,65.16,65.32,65.09,65.15,139523.0,65.16,65.32,65.09,65.15,139523.0
2017-08-01 09:30:00,65.13,65.95,64.97,64.97,21839.0,65.13,65.95,64.97,64.97,21839.0
2017-08-01 09:35:00,64.95,65.17,64.22,65.03,49079.0,64.95,65.17,64.22,65.03,49079.0
2017-08-01 09:40:00,65.03,65.76,64.56,65.7,10641.0,65.03,65.76,64.56,65.7,10641.0
2017-08-01 09:45:00,65.79,65.79,64.71,64.91,13575.0,65.79,65.79,64.71,64.91,13575.0
2017-08-01 09:50:00,64.91,65.18,64.35,64.5,14014.0,64.91,65.18,64.35,64.5,14014.0
2017-08-01 09:55:00,64.39,64.56,64.15,64.3,12617.0,64.39,64.56,64.15,64.3,12617.0
2017-08-01 10:00:00,64.29,64.39,63.7,63.7,28716.0,64.29,64.39,63.7,63.7,28716.0
2017-08-01 10:05:00,63.78,63.78,63.4,63.4,22807.0,63.78,63.78,63.4,63.4,22807.0
2017-08-01 10:10:00,63.4,63.91,63.4,63.69,27162.0,63.4,63.91,63.4,63.69,27162.0
2017-08-01 10:15:00,63.74,63.79,63.25,63.36,13644.0,63.74,63.79,63.25,63.36,13644.0
2017-08-01 10:20:00,63.36,63.6,63.25,63.27,16653.0,63.36,63.6,63.25,63.27,16653.0
2017-08-01 10:25:00,63.26,63.4,62.95,63.05,32766.0,63.26,63.4,62.95,63.05,32766.0
2017-08-01 10:30:00,63.05,63.55,63.02,63.54,16667.0,63.05,63.55,63.02,63.54,16667.0
2017-08-01 10:35:00,63.58,63.83,63.48,63.7,23913.0,63.58,63.83,63.48,63.7,23913.0
2017-08-01 10:40:00,63.67,64.08,63.51,64.07,12784.0,63.67,64.08,63.51,64.07,12784.0
2017-08-01 10:45:00,64.14,64.37,64.02,64.27,25071.0,64.14,64.37,64.02,64.27,25071.0
2017-08-01 10:50:00,64.29,64.63,64.29,64.56,6413.0,64.29,64.63,64.29,64.56,6413.0
2017-08-01 10:55:00,64.55,64.55,64.17,64.17,9839.0,64.55,64.55,64.17,64.17,9839.0
2017-08-01 11:00:00,64.17,64.36,64.15,64.36,8600.0,64.17,64.36,64.15,64.36,8600.0
2017-08-01 11:05:00,64.34,64.43,64.04,64.32,9800.0,64.34,64.43,64.04,64.32,9800.0
2017-08-01 11:10:00,64.24,64.69,64.21,64.69,11178.0,64.24,64.69,64.21,64.69,11178.0
2017-08-01 11:15:00,64.62,64.95,64.56,64.77,9802.0,64.62,64.95,64.56,64.77,9802.0
2017-08-01 11:20:00,64.82,64.83,64.67,64.8,7545.0,64.82,64.83,64.67,64.8,7545.0
2017-08-01 11:25:00,64.76,65.04,64.71,65.02,10703.0,64.76,65.04,64.71,65.02,10703.0
2017-08-01 11:30:00,65.09,65.36,65.03,65.23,10445.0,65.09,65.36,65.03,65.23,10445.0
2017-08-01 11:35:00,65.28,65.37,65.06,65.27,9500.0,65.28,65.37,65.06,65.27,9500.0
2017-08-01 11:40:00,65.23,65.32,65.06,65.14,5675.0,65.23,65.32,65.06,65.14,5675.0
2017-08-01 11:45:00,65.14,65.2,64.95,65.02,6000.0,65.14,65.2,64.95,65.02,6000.0
2017-08-01 11:50:00,65.15,65.15,64.75,64.86,14654.0,65.15,65.15,64.75,64.86,14654.0
2017-08-01 11:55:00,64.72,64.82,64.65,64.82,6732.0,64.72,64.82,64.65,64.82,6732.0
2017-08-01 12:00:00,64.77,64.95,64.76,64.92,4350.0,64.77,64.95,64.76,64.92,4350.0
2017-08-01 12:05:00,65.0,65.01,64.71,64.76,5900.0,65.0,65.01,64.71,64.76,5900.0
2017-08-01 12:10:00,64.73,64.83,64.44,64.56,8648.0,64.73,64.83,64.44,64.56,8648.0
2017-08-01 12:15:00,64.48,64.7,64.4,64.7,6315.0,64.48,64.7,64.4,64.7,6315.0
2017-08-01 12:20:00,64.7,64.87,64.62,64.81,5400.0,64.7,64.87,64.62,64.81,5400.0
2017-08-01 12:25:00,64.86,64.87,64.46,64.53,5100.0,64.86,64.87,64.46,64.53,5100.0
2017-08-01 12:30:00,64.53,64.67,64.43,64.56,6578.0,64.53,64.67,64.43,64.56,6578.0
2017-08-01 12:35:00,64.64,64.89,64.53,64.89,5729.0,64.64,64.89,64.53,64.89,5729.0
2017-08-01 12:40:00,64.89,64.89,64.56,64.63,5755.0,64.89,64.89,64.56,64.63,5755.0
2017-08-01 12:45:00,64.64,64.71,64.53,64.62,5800.0,64.64,64.71,64.53,64.62,5800.0
2017-08-01 12:50:00,64.63,64.65,64.51,64.53,6550.0,64.63,64.65,64.51,64.53,6550.0
2017-08-01 12:55:00,64.53,64.58,64.33,64.47,7200.0,64.53,64.58,64.33,64.47,7200.0
2017-08-01 13:00:00,64.43,64.43,64.26,64.27,8900.0,64.43,64.43,64.26,64.27,8900.0
2017-08-01 13:05:00,64.37,64.41,64.32,64.4,9129.0,64.37,64.41,64.32,64.4,9129.0
2017-08-01 13:10:00,64.41,64.41,64.1,64.28,10909.0,64.41,64.41,64.1,64.28,10909.0
2017-08-01 13:15:00,64.27,64.3,63.91,64.1,22300.0,64.27,64.3,63.91,64.1,22300.0
2017-08-01 13:20:00,64.03,64.1,63.66,63.66,15400.0,64.03,64.1,63.66,63.66,15400.0
2017-08-01 13:25:00,63.67,63.97,63.57,63.57,41595.0,63.67,63.97,63.57,63.57,41595.0
2017-08-01 13:30:00,63.59,63.86,63.32,63.81,13799.0,63.59,63.86,63.32,63.81,13799.0
2017-08-01 13:35:00,63.78,63.82,63.6,63.68,11429.0,63.78,63.82,63.6,63.68,11429.0
2017-08-01 13:40:00,63.74,63.79,63.69,63.74,9700.0,63.74,63.79,63.69,63.74,9700.0
2017-08-01 13:45:00,63.72,63.73,63.41,63.69,28299.0,63.72,63.73,63.41,63.69,28299.0
2017-08-01 13:50:00,63.71,63.86,63.6,63.83,10820.0,63.71,63.86,63.6,63.83,10820.0
2017-08-01 13:55:00,63.85,63.91,63.71,63.8,8160.0,63.85,63.91,63.71,63.8,8160.0
2017-08-01 14:00:00,63.83,64.42,63.81,64.05,25224.0,63.83,64.42,63.81,64.05,25224.0
2017-08-01 14:05:00,64.0,64.15,63.91,64.02,9080.0,64.0,64.15,63.91,64.02,9080.0
2017-08-01 14:10:00,64.02,64.04,63.92,64.02,10763.0,64.02,64.04,63.92,64.02,10763.0
2017-08-01 14:15:00,63.98,64.07,63.95,63.99,4520.0,63.98,64.07,63.95,63.99,4520.0
2017-08-01 14:20:00,63.92,63.98,63.86,63.93,6787.0,63.92,63.98,63.86,63.93,6787.0
2017-08-01 14:25:00,63.88,63.98,63.84,63.93,12470.0,63.88,63.98,63.84,63.93,12470.0
2017-08-01 14:30:00,63.86,63.94,63.72,63.94,21001.0,63.86,63.94,63.72,63.94,21001.0
2017-08-01 14:35:00,63.94,64.04,63.81,63.81,5900.0,63.94,64.04,63.81,63.81,5900.0
2017-08-01 14:40:00,63.81,63.91,63.71,63.79,11600.0,63.81,63.91,63.71,63.79,11600.0
2017-08-01 14:45:00,63.75,63.92,63.71,63.71,16822.0,63.75,63.92,63.71,63.71,16822.0
2017-08-01 14:50:00,63.71,63.79,63.6,63.75,17653.0,63.71,63.79,63.6,63.75,17653.0
2017-08-01 14:55:00,63.71,63.84,63.7,63.7,17390.0,63.71,63.84,63.7,63.7,17390.0
2017-08-01 15:00:00,63.69,63.78,63.69,63.75,18680.0,63.69,63.78,63.69,63.75,18680.0
2017-08-01 15:05:00,63.75,63.76,63.61,63.69,11344.0,63.75,63.76,63.61,63.69,11344.0
2017-08-01 15:10:00,63.68,63.73,63.65,63.72,18660.0,63.68,63.73,63.65,63.72,18660.0
2017-08-01 15:15:00,63.73,63.81,63.51,63.6,29772.0,63.73,63.81,63.51,63.6,29772.0
2017-08-01 15:20:00,63.55,63.56,63.43,63.5,16756.0,63.55,63.56,63.43,63.5,16756.0
2017-08-01 15:25:00,63.51,63.52,63.02,63.02,20593.0,63.51,63.52,63.02,63.02,20593.0
2017-08-01 15:30:00,63.04,63.47,63.0,63.45,36628.0,63.04,63.47,63.0,63.45,36628.0
2017-08-01 15:35:00,63.47,63.6,63.23,63.23,20875.0,63.47,63.6,63.23,63.23,20875.0
2017-08-01 15:40:00,63.23,63.43,63.2,63.22,23261.0,63.23,63.43,63.2,63.22,23261.0
2017-08-01 15:45:00,63.25,63.28,62.9,62.92,46425.0,63.25,63.28,62.9,62.92,46425.0
2017-08-01 15:50:00,62.92,62.99,62.8,62.86,54376.0,62.92,62.99,62.8,62.86,54376.0
2017-08-01 15:55:00,62.86,63.26,62.85,63.12,86713.0,62.86,63.26,62.85,63.12,86713.0
2017-08-02 09:30:00,62.65,63.09,62.4,62.48,10176.0,62.65,63.09,62.4,62.48,10176.0
2017-08-02 09:35:00,62.41,62.8,62.4,62.58,4347.0,62.41,62.8,62.4,62.58,4347.0
2017-08-02 09:40:00,62.45,62.49,62.03,62.35,7947.0,62.45,62.49,62.03,62.35,7947.0
2017-08-02 09:45:00,62.18,62.7,61.41,62.12,33626.0,62.18,62.7,61.41,62.12,33626.0
2017-08-02 09:50:00,62.34,62.49,62.17,62.22,8185.0,62.34,62.49,62.17,62.22,8185.0
2017-08-02 09:55:00,62.22,62.28,61.98,62.28,5498.0,62.22,62.28,61.98,62.28,5498.0
2017-08-02 10:00:00,62.23,62.31,61.91,61.91,8545.0,62.23,62.31,61.91,61.91,8545.0
2017-08-02 10:05:00,62.02,62.11,61.86,61.97,5358.0,62.02,62.11,61.86,61.97,5358.0
2017-08-02 10:10:00,61.89,61.96,61.71,61.71,5383.0,61.89,61.96,61.71,61.71,5383.0
2017-08-02 10:15:00,61.65,61.85,61.39,61.48,13849.0,61.65,61.85,61.39,61.48,13849.0
2017-08-02 10:20:00,61.4,61.63,61.35,61.53,5950.0,61.4,61.63,61.35,61.53,5950.0
2017-08-02 10:25:00,61.57,61.57,61.37,61.46,10506.0,61.57,61.57,61.37,61.46,10506.0
2017-08-02 10:30:00,61.45,61.45,61.27,61.27,10727.0,61.45,61.45,61.27,61.27,10727.0
2017-08-02 10:35:00,61.23,61.24,60.86,61.05,23718.0,61.23,61.24,60.86,61.05,23718.0
2017-08-02 10:40:00,61.15,61.26,60.9,60.94,22844.0,61.15,61.26,60.9,60.94,22844.0
2017-08-02 10:45:00,60.98,61.06,60.86,60.9,17613.0,60.98,61.06,60.86,60.9,17613.0
2017-08-02 10:50:00,60.95,61.47,60.87,61.46,16422.0,60.95,61.47,60.87,61.46,16422.0
2017-08-02 10:55:00,61.31,61.47,61.03,61.03,4575.0,61.31,61.47,61.03,61.03,4575.0
2017-08-02 11:00:00,61.21,61.28,61.03,61.2,8810.0,61.21,61.28,61.03,61.2,8810.0
2017-08-02 11:05:00,61.2,61.45,61.2,61.42,6654.0,61.2,61.45,61.2,61.42,6654.0
2017-08-02 11:10:00,61.35,61.7,61.26,61.69,7771.0,61.35,61.7,61.26,61.69,7771.0
2017-08-02 11:15:00,61.68,61.8,61.49,61.59,8763.0,61.68,61.8,61.49,61.59,8763.0
2017-08-02 11:20:00,61.62,62.01,61.57,61.82,9024.0,61.62,62.01,61.57,61.82,9024.0
2017-08-02 11:25:00,61.89,62.01,61.72,62.01,5956.0,61.89,62.01,61.72,62.01,5956.0
2017-08-02 11:30:00,61.99,62.17,61.83,62.16,11325.0,61.99,62.17,61.83,62.16,11325.0
2017-08-02 11:35:00,62.11,62.3,61.9,61.99,9900.0,62.11,62.3,61.9,61.99,9900.0
2017-08-02 11:40:00,61.98,62.16,61.89,62.0,6359.0,61.98,62.16,61.89,62.0,6359.0
2017-08-02 11:45:00,61.95,61.99,61.8,61.87,5624.0,61.95,61.99,61.8,61.87,5624.0
2017-08-02 11:50:00,61.9,61.98,61.82,61.92,3845.0,61.9,61.98,61.82,61.92,3845.0
2017-08-02 11:55:00,61.92,61.92,61.6,61.69,4100.0,61.92,61.92,61.6,61.69,4100.0
2017-08-02 12:00:00,61.69,61.81,61.6,61.6,2300.0,61.69,61.81,61.6,61.6,2300.0
2017-08-02 12:05:00,61.74,61.74,61.54,61.61,2400.0,61.74,61.74,61.54,61.61,2400.0
2017-08-02 12:10:00,61.54,61.55,61.34,61.48,4600.0,61.54,61.55,61.34,61.48,4600.0
2017-08-02 12:15:00,61.51,61.73,61.48,61.57,4300.0,61.51,61.73,61.48,61.57,4300.0
2017-08-02 12:20:00,61.51,61.53,61.39,61.46,4311.0,61.51,61.53,61.39,61.46,4311.0
2017-08-02 12:25:00,61.44,61.53,61.41,61.42,2951.0,61.44,61.53,61.41,61.42,2951.0
2017-08-02 12:30:00,61.47,61.51,61.28,61.3,4269.0,61.47,61.51,61.28,61.3,4269.0
2017-08-02 12:35:00,61.38,61.45,61.3,61.45,1900.0,61.38,61.45,61.3,61.45,1900.0
2017-08-02 12:40:00,61.47,61.47,61.26,61.33,1400.0,61.47,61.47,61.26,61.33,1400.0
2017-08-02 12:45:00,61.37,61.37,61.17,61.17,2300.0,61.37,61.37,61.17,61.17,2300.0
2017-08-02 12:50:00,61.19,61.27,61.14,61.14,2887.0,61.19,61.27,61.14,61.14,2887.0
2017-08-02 12:55:00,61.15,61.32,61.15,61.19,12216.0,61.15,61.32,61.15,61.19,12216.0
2017-08-02 13:00:00,61.27,61.32,61.17,61.3,3915.0,61.27,61.32,61.17,61.3,3915.0
2017-08-02 13:05:00,61.32,61.32,61.21,61.28,6982.0,61.32,61.32,61.21,61.28,6982.0
2017-08-02 13:10:00,61.28,61.28,61.15,61.22,1403.0,61.28,61.28,61.15,61.22,1403.0
2017-08-02 13:15:00,61.28,61.32,61.16,61.26,2200.0,61.28,61.32,61.16,61.26,2200.0
2017-08-02 13:20:00,61.16,61.26,61.16,61.2,4100.0,61.16,61.26,61.16,61.2,4100.0
2017-08-02 13:25:00,61.2,61.23,61.15,61.2,2800.0,61.2,61.23,61.15,61.2,2800.0
2017-08-02 13:30:00,61.17,61.19,61.06,61.14,7385.0,61.17,61.19,61.06,61.14,7385.0
2017-08-02 13:35:00,61.18,61.25,61.12,61.21,28976.0,61.18,61.25,61.12,61.21,28976.0
2017-08-02 13:40:00,61.23,61.23,60.92,61.02,28543.0,61.23,61.23,60.92,61.02,28543.0
2017-08-02 13:45:00,60.99,61.1,60.92,61.09,3835.0,60.99,61.1,60.92,61.09,3835.0
2017-08-02 13:50:00,61.07,61.37,61.06,61.28,44088.0,61.07,61.37,61.06,61.28,44088.0
2017-08-02 13:55:00,61.32,61.47,61.18,61.44,4250.0,61.32,61.47,61.18,61.44,4250.0
2017-08-02 14:00:00,61.45,61.45,61.25,61.25,5060.0,61.45,61.45,61.25,61.25,5060.0
2017-08-02 14:05:00,61.23,61.39,61.22,61.22,8585.0,61.23,61.39,61.22,61.22,8585.0
2017-08-02 14:10:00,61.24,61.24,61.0,61.05,2895.0,61.24,61.24,61.0,61.05,2895.0
2017-08-02 14:15:00,61.05,61.06,60.94,61.0,2890.0,61.05,61.06,60.94,61.0,2890.0
2017-08-02 14:20:00,61.01,61.19,61.01,61.1,2360.0,61.01,61.19,61.01,61.1,2360.0
2017-08-02 14:25:00,61.18,61.18,61.03,61.05,2900.0,61.18,61.18,61.03,61.05,2900.0
2017-08-02 14:30:00,61.0,61.05,60.95,60.98,2928.0,61.0,61.05,60.95,60.98,2928.0
2017-08-02 14:35:00,61.01,61.02,60.9,60.99,4354.0,61.01,61.02,60.9,60.99,4354.0
2017-08-02 14:40:00,60.93,61.12,60.93,61.07,14618.0,60.93,61.12,60.93,61.07,14618.0
2017-08-02 14:45:00,61.07,61.09,61.01,61.09,5300.0,61.07,61.09,61.01,61.09,5300.0
2017-08-02 14:50:00,61.1,61.11,60.86,60.89,11037.0,61.1,61.11,60.86,60.89,11037.0
2017-08-02 14:55:00,60.89,61.08,60.89,61.08,8672.0,60.89,61.08,60.89,61.08,8672.0
2017-08-02 15:00:00,61.08,61.11,60.95,60.98,3728.0,61.08,61.11,60.95,60.98,3728.0
2017-08-02 15:05:00,60.99,61.07,60.94,61.06,12084.0,60.99,61.07,60.94,61.06,12084.0
2017-08-02 15:10:00,61.02,61.17,61.02,61.06,9802.0,61.02,61.17,61.02,61.06,9802.0
2017-08-02 15:15:00,61.07,61.08,60.93,61.02,12106.0,61.07,61.08,60.93,61.02,12106.0
2017-08-02 15:20:00,61.02,61.15,61.01,61.04,12266.0,61.02,61.15,61.01,61.04,12266.0
2017-08-02 15:25:00,61.02,61.31,61.02,61.18,16553.0,61.02,61.31,61.02,61.18,16553.0
2017-08-02 15:30:00,61.18,61.18,61.02,61.13,10943.0,61.18,61.18,61.02,61.13,10943.0
2017-08-02 15:35:00,61.11,61.2,61.03,61.08,13896.0,61.11,61.2,61.03,61.08,13896.0
2017-08-02 15:40:00,61.08,61.08,60.58,60.72,33731.0,61.08,61.08,60.58,60.72,33731.0
2017-08-02 15:45:00,60.68,60.95,60.63,60.71,22929.0,60.68,60.95,60.63,60.71,22929.0
2017-08-02 15:50:00,60.71,60.78,60.64,60.64,18532.0,60.71,60.78,60.64,60.64,18532.0
2017-08-02 15:55:00,60.68,60.74,60.44,60.66,65679.0,60.68,60.74,60.44,60.66,65679.0
2017-08-03 09:30:00,60.0,60.43,59.72,59.88,31554.0,60.0,60.43,59.72,59.88,31554.0
2017-08-03 09:35:00,59.98,60.31,59.98,60.09,19276.0,59.98,60.31,59.98,60.09,19276.0
2017-08-03 09:40:00,60.16,60.16,59.78,59.97,8581.0,60.16,60.16,59.78,59.97,8581.0
2017-08-03 09:45:00,60.04,60.09,59.74,59.95,8728.0,60.04,60.09,59.74,59.95,8728.0
2017-08-03 09:50:00,59.93,60.0,59.64,59.64,8302.0,59.93,60.0,59.64,59.64,8302.0
2017-08-03 09:55:00,59.72,60.13,59.72,59.78,8410.0,59.72,60.13,59.72,59.78,8410.0
2017-08-03 10:00:00,59.73,59.76,59.61,59.62,7969.0,59.73,59.76,59.61,59.62,7969.0
2017-08-03 10:05:00,59.67,59.93,59.61,59.93,9082.0,59.67,59.93,59.61,59.93,9082.0
2017-08-03 10:10:00,59.84,59.86,59.57,59.6,10701.0,59.84,59.86,59.57,59.6,10701.0
2017-08-03 10:15:00,59.62,59.78,59.56,59.75,8639.0,59.62,59.78,59.56,59.75,8639.0
2017-08-03 10:20:00,59.73,59.78,59.35,59.62,29318.0,59.73,59.78,59.35,59.62,29318.0
2017-08-03 10:25:00,59.63,59.79,59.37,59.59,16883.0,59.63,59.79,59.37,59.59,16883.0
2017-08-03 10:30:00,59.64,60.0,59.62,59.78,17931.0,59.64,60.0,59.62,59.78,17931.0
2017-08-03 10:35:00,59.76,59.91,59.68,59.77,16075.0,59.76,59.91,59.68,59.77,16075.0
2017-08-03 10:40:00,59.83,59.94,59.77,59.85,3790.0,59.83,59.94,59.77,59.85,3790.0
2017-08-03 10:45:00,59.82,59.89,59.77,59.79,2900.0,59.82,59.89,59.77,59.79,2900.0
2017-08-03 10:50:00,59.8,59.8,59.62,59.66,2300.0,59.8,59.8,59.62,59.66,2300.0
2017-08-03 10:55:00,59.62,59.87,59.62,59.8,7416.0,59.62,59.87,59.62,59.8,7416.0
2017-08-03 11:00:00,59.88,60.05,59.8,59.97,13250.0,59.88,60.05,59.8,59.97,13250.0
2017-08-03 11:05:00,59.97,60.05,59.9,60.02,5050.0,59.97,60.05,59.9,60.02,5050.0
2017-08-03 11:10:00,60.05,60.05,59.9,59.91,6830.0,60.05,60.05,59.9,59.91,6830.0
2017-08-03 11:15:00,59.9,60.0,59.56,59.84,26059.0,59.9,60.0,59.56,59.84,26059.0
2017-08-03 11:20:00,59.9,59.9,59.65,59.71,9307.0,59.9,59.9,59.65,59.71,9307.0
2017-08-03 11:25:00,59.65,59.72,59.53,59.64,10210.0,59.65,59.72,59.53,59.64,10210.0
2017-08-03 11:30:00,59.56,59.56,59.03,59.19,18309.0,59.56,59.56,59.03,59.19,18309.0
2017-08-03 11:35:00,59.11,59.26,59.04,59.06,13031.0,59.11,59.26,59.04,59.06,13031.0
2017-08-03 11:40:00,59.05,59.05,58.68,58.95,17283.0,59.05,59.05,58.68,58.95,17283.0
2017-08-03 11:45:00,58.9,59.24,58.81,59.05,41972.0,58.9,59.24,58.81,59.05,41972.0
2017-08-03 11:50:00,59.08,59.1,58.85,58.89,13828.0,59.08,59.1,58.85,58.89,13828.0
2017-08-03 11:55:00,58.91,59.41,58.91,59.41,9555.0,58.91,59.41,58.91,59.41,9555.0
2017-08-03 12:00:00,59.31,59.8,59.13,59.8,9102.0,59.31,59.8,59.13,59.8,9102.0
2017-08-03 12:05:00,59.77,60.07,59.73,59.73,16488.0,59.77,60.07,59.73,59.73,16488.0
2017-08-03 12:10:00,59.65,59.86,59.64,59.65,8246.0,59.65,59.86,59.64,59.65,8246.0
2017-08-03 12:15:00,59.72,59.88,59.68,59.83,6763.0,59.72,59.88,59.68,59.83,6763.0
2017-08-03 12:20:00,59.8,59.83,59.7,59.72,22400.0,59.8,59.83,59.7,59.72,22400.0
2017-08-03 12:25:00,59.79,59.79,59.56,59.56,2950.0,59.79,59.79,59.56,59.56,2950.0
2017-08-03 12:30:00,59.57,59.63,59.4,59.4,9603.0,59.57,59.63,59.4,59.4,9603.0
2017-08-03 12:35:00,59.35,59.4,59.22,59.22,4797.0,59.35,59.4,59.22,59.22,4797.0
2017-08-03 12:40:00,59.18,59.29,59.07,59.07,2066.0,59.18,59.29,59.07,59.07,2066.0
2017-08-03 12:45:00,59.2,59.2,59.05,59.17,2810.0,59.2,59.2,59.05,59.17,2810.0
2017-08-03 12:50:00,59.13,59.2,59.06,59.16,8885.0,59.13,59.2,59.06,59.16,8885.0
2017-08-03 12:55:00,59.18,59.18,59.0,59.12,5695.0,59.18,59.18,59.0,59.12,5695.0
2017-08-03 13:00:00,59.13,59.13,59.1,59.1,1500.0,59.13,59.13,59.1,59.1,1500.0
2017-08-03 13:05:00,59.13,59.16,59.0,59.0,6863.0,59.13,59.16,59.0,59.0,6863.0
2017-08-03 13:10:00,59.09,59.09,58.85,58.89,6456.0,59.09,59.09,58.85,58.89,6456.0
2017-08-03 13:15:00,58.89,58.93,58.81,58.83,3689.0,58.89,58.93,58.81,58.83,3689.0
2017-08-03 13:20:00,58.82,58.94,58.75,58.93,6566.0,58.82,58.94,58.75,58.93,6566.0
2017-08-03 13:25:00,58.93,58.95,58.66,58.83,9862.0,58.93,58.95,58.66,58.83,9862.0
2017-08-03 13:30:00,58.79,58.88,58.6,58.76,8488.0,58.79,58.88,58.6,58.76,8488.0
2017-08-03 13:35:00,58.76,58.88,58.67,58.79,4873.0,58.76,58.88,58.67,58.79,4873.0
2017-08-03 13:40:00,58.84,58.87,58.64,58.78,6084.0,58.84,58.87,58.64,58.78,6084.0
2017-08-03 13:45:00,58.78,58.78,58.57,58.72,7612.0,58.78,58.78,58.57,58.72,7612.0
2017-08-03 13:50:00,58.72,58.75,58.64,58.64,3200.0,58.72,58.75,58.64,58.64,3200.0
2017-08-03 13:55:00,58.56,58.63,58.51,58.61,2417.0,58.56,58.63,58.51,58.61,2417.0
2017-08-03 14:00:00,58.56,58.73,58.55,58.67,5286.0,58.56,58.73,58.55,58.67,5286.0
2017-08-03 14:05:00,58.68,58.68,58.61,58.67,2100.0,58.68,58.68,58.61,58.67,2100.0
2017-08-03 14:10:00,58.61,58.75,58.52,58.75,7293.0,58.61,58.75,58.52,58.75,7293.0
2017-08-03 14:15:00,58.75,58.85,58.67,58.73,22197.0,58.75,58.85,58.67,58.73,22197.0
2017-08-03 14:20:00,58.77,58.94,58.76,58.92,11599.0,58.77,58.94,58.76,58.92,11599.0
2017-08-03 14:25:00,58.93,58.95,58.8,58.85,6600.0,58.93,58.95,58.8,58.85,6600.0
2017-08-03 14:30:00,58.89,59.2,58.84,59.04,74522.0,58.89,59.2,58.84,59.04,74522.0
2017-08-03 14:35:00,59.03,59.05,58.92,59.02,8095.0,59.03,59.05,58.92,59.02,8095.0
2017-08-03 14:40:00,59.04,59.04,58.81,58.96,5519.0,59.04,59.04,58.81,58.96,5519.0
2017-08-03 14:45:00,58.96,58.96,58.86,58.86,6515.0,58.96,58.96,58.86,58.86,6515.0
2017-08-03 14:50:00,58.87,58.93,58.79,58.81,7116.0,58.87,58.93,58.79,58.81,7116.0
2017-08-03 14:55:00,58.82,58.9,58.76,58.81,6780.0,58.82,58.9,58.76,58.81,6780.0
2017-08-03 15:00:00,58.86,58.96,58.82,58.82,11004.0,58.86,58.96,58.82,58.82,11004.0
2017-08-03 15:05:00,58.87,58.91,58.8,58.9,11241.0,58.87,58.91,58.8,58.9,11241.0
2017-08-03 15:10:00,58.91,59.02,58.91,58.98,10613.0,58.91,59.02,58.91,58.98,10613.0
2017-08-03 15:15:00,58.94,59.04,58.9,59.02,17246.0,58.94,59.04,58.9,59.02,17246.0
2017-08-03 15:20:00,58.97,59.06,58.94,59.03,40382.0,58.97,59.06,58.94,59.03,40382.0
2017-08-03 15:25:00,59.03,59.13,58.94,59.02,63404.0,59.03,59.13,58.94,59.02,63404.0
2017-08-03 15:30:00,59.02,59.02,58.82,58.9,21263.0,59.02,59.02,58.82,58.9,21263.0
2017-08-03 15:35:00,58.9,58.91,58.82,58.88,17238.0,58.9,58.91,58.82,58.88,17238.0
2017-08-03 15:40:00,58.88,58.91,58.81,58.88,19036.0,58.88,58.91,58.81,58.88,19036.0
2017-08-03 15:45:00,58.83,58.89,58.8,58.87,17719.0,58.83,58.89,58.8,58.87,17719.0
2017-08-03 15:50:00,58.86,58.9,58.82,58.86,32427.0,58.86,58.9,58.82,58.86,32427.0
2017-08-03 15:55:00,58.87,59.05,58.87,58.99,58112.0,58.87,59.05,58.87,58.99,58112.0
2017-08-04 09:30:00,59.0,59.49,58.5,58.52,10376.0,59.0,59.49,58.5,58.52,10376.0
2017-08-04 09:35:00,58.71,59.06,58.5,58.85,5189.0,58.71,59.06,58.5,58.85,5189.0
2017-08-04 09:40:00,58.7,59.56,58.66,59.48,27533.0,58.7,59.56,58.66,59.48,27533.0
2017-08-04 09:45:00,59.41,59.51,58.84,58.89,39865.0,59.41,59.51,58.84,58.89,39865.0
2017-08-04 09:50:00,58.98,59.25,58.9,59.2,22427.0,58.98,59.25,58.9,59.2,22427.0
2017-08-04 09:55:00,59.23,59.35,59.12,59.12,7500.0,59.23,59.35,59.12,59.12,7500.0
2017-08-04 10:00:00,59.28,59.28,58.87,58.96,13703.0,59.28,59.28,58.87,58.96,13703.0
2017-08-04 10:05:00,58.96,58.96,58.5,58.67,6062.0,58.96,58.96,58.5,58.67,6062.0
2017-08-04 10:10:00,58.53,58.65,58.48,58.58,7250.0,58.53,58.65,58.48,58.58,7250.0
2017-08-04 10:15:00,58.53,59.0,58.46,59.0,9408.0,58.53,59.0,58.46,59.0,9408.0
2017-08-04 10:20:00,59.0,59.05,58.89,58.95,6744.0,59.0,59.05,58.89,58.95,6744.0
2017-08-04 10:25:00,58.97,59.12,58.96,59.08,10352.0,58.97,59.12,58.96,59.08,10352.0
2017-08-04 10:30:00,59.02,59.26,58.98,59.09,10619.0,59.02,59.26,58.98,59.09,10619.0
2017-08-04 10:35:00,59.1,59.23,59.07,59.07,11467.0,59.1,59.23,59.07,59.07,11467.0
2017-08-04 10:40:00,59.12,59.21,59.06,59.17,10682.0,59.12,59.21,59.06,59.17,10682.0
2017-08-04 10:45:00,59.12,59.21,59.07,59.1,7552.0,59.12,59.21,59.07,59.1,7552.0
2017-08-04 10:50:00,59.07,59.15,59.01,59.1,7306.0,59.07,59.15,59.01,59.1,7306.0
2017-08-04 10:55:00,59.01,59.09,58.75,59.05,20483.0,59.01,59.09,58.75,59.05,20483.0
2017-08-04 11:00:00,59.07,59.12,58.92,58.92,6945.0,59.07,59.12,58.92,58.92,6945.0
2017-08-04 11:05:00,58.98,59.08,58.96,59.05,11296.0,58.98,59.08,58.96,59.05,11296.0
2017-08-04 11:10:00,59.01,59.07,58.84,59.0,8600.0,59.01,59.07,58.84,59.0,8600.0
2017-08-04 11:15:00,59.03,59.03,58.83,58.91,3524.0,59.03,59.03,58.83,58.91,3524.0
2017-08-04 11:20:00,58.97,59.0,58.87,58.97,5249.0,58.97,59.0,58.87,58.97,5249.0
2017-08-04 11:25:00,59.0,59.05,58.83,58.99,17710.0,59.0,59.05,58.83,58.99,17710.0
2017-08-04 11:30:00,59.01,59.06,58.77,58.93,10143.0,59.01,59.06,58.77,58.93,10143.0
2017-08-04 11:35:00,58.93,58.93,58.87,58.87,3900.0,58.93,58.93,58.87,58.87,3900.0
2017-08-04 11:40:00,58.9,59.0,58.88,58.98,5150.0,58.9,59.0,58.88,58.98,5150.0
2017-08-04 11:45:00,59.0,59.02,58.9,58.95,8885.0,59.0,59.02,58.9,58.95,8885.0
2017-08-04 11:50:00,58.9,59.02,58.9,58.94,3140.0,58.9,59.02,58.9,58.94,3140.0
2017-08-04 11:55:00,58.9,59.03,58.84,59.03,6700.0,58.9,59.03,58.84,59.03,6700.0
2017-08-04 12:00:00,59.03,59.04,58.95,58.95,4400.0,59.03,59.04,58.95,58.95,4400.0
2017-08-04 12:05:00,58.98,59.04,58.9,58.94,7876.0,58.98,59.04,58.9,58.94,7876.0
2017-08-04 12:10:00,58.9,59.05,58.9,59.05,3900.0,58.9,59.05,58.9,59.05,3900.0
2017-08-04 12:15:00,59.0,59.0,58.9,58.9,3500.0,59.0,59.0,58.9,58.9,3500.0
2017-08-04 12:20:00,58.93,58.98,58.6,58.64,11828.0,58.93,58.98,58.6,58.64,11828.0
2017-08-04 12:25:00,58.8,58.81,58.66,58.81,2400.0,58.8,58.81,58.66,58.81,2400.0
2017-08-04 12:30:00,58.82,58.89,58.7,58.89,3375.0,58.82,58.89,58.7,58.89,3375.0
2017-08-04 12:35:00,58.89,58.9,58.74,58.76,3400.0,58.89,58.9,58.74,58.76,3400.0
2017-08-04 12:40:00,58.71,58.8,58.65,58.78,3700.0,58.71,58.8,58.65,58.78,3700.0
2017-08-04 12:45:00,58.73,58.82,58.72,58.74,4200.0,58.73,58.82,58.72,58.74,4200.0
2017-08-04 12:50:00,58.78,58.86,58.66,58.86,2500.0,58.78,58.86,58.66,58.86,2500.0
2017-08-04 12:55:00,58.86,58.97,58.71,58.71,6498.0,58.86,58.97,58.71,58.71,6498.0
2017-08-04 13:00:00,58.68,58.84,58.68,58.78,3900.0,58.68,58.84,58.68,58.78,3900.0
2017-08-04 13:05:00,58.84,58.96,58.8,58.82,5725.0,58.84,58.96,58.8,58.82,5725.0
2017-08-04 13:10:00,58.8,58.84,58.7,58.75,2400.0,58.8,58.84,58.7,58.75,2400.0
2017-08-04 13:15:00,58.83,58.85,58.7,58.77,3316.0,58.83,58.85,58.7,58.77,3316.0
2017-08-04 13:20:00,58.77,58.82,58.59,58.75,11846.0,58.77,58.82,58.59,58.75,11846.0
2017-08-04 13:25:00,58.65,58.7,58.6,58.64,2700.0,58.65,58.7,58.6,58.64,2700.0
2017-08-04 13:30:00,58.63,58.82,58.63,58.76,2600.0,58.63,58.82,58.63,58.76,2600.0
2017-08-04 13:35:00,58.82,58.82,58.55,58.63,4500.0,58.82,58.82,58.55,58.63,4500.0
2017-08-04 13:40:00,58.69,58.73,58.57,58.7,3952.0,58.69,58.73,58.57,58.7,3952.0
2017-08-04 13:45:00,58.7,58.7,58.51,58.59,4000.0,58.7,58.7,58.51,58.59,4000.0
2017-08-04 13:50:00,58.56,58.77,58.56,58.58,4800.0,58.56,58.77,58.56,58.58,4800.0
2017-08-04 13:55:00,58.64,58.7,58.46,58.5,2726.0,58.64,58.7,58.46,58.5,2726.0
2017-08-04 14:00:00,58.46,58.58,58.44,58.52,2662.0,58.46,58.58,58.44,58.52,2662.0
2017-08-04 14:05:00,58.51,58.51,58.35,58.44,3929.0,58.51,58.51,58.35,58.44,3929.0
2017-08-04 14:10:00,58.44,58.47,58.28,58.4,3100.0,58.44,58.47,58.28,58.4,3100.0
2017-08-04 14:15:00,58.43,58.44,58.31,58.32,5122.0,58.43,58.44,58.31,58.32,5122.0
2017-08-04 14:20:00,58.41,58.44,58.16,58.16,4283.0,58.41,58.44,58.16,58.16,4283.0
2017-08-04 14:25:00,58.1,58.4,58.1,58.32,5024.0,58.1,58.4,58.1,58.32,5024.0
2017-08-04 14:30:00,58.32,58.39,58.25,58.25,6520.0,58.32,58.39,58.25,58.25,6520.0
2017-08-04 14:35:00,58.32,58.35,58.28,58.28,5400.0,58.32,58.35,58.28,58.28,5400.0
2017-08-04 14:40:00,58.31,58.36,58.18,58.19,7617.0,58.31,58.36,58.18,58.19,7617.0
2017-08-04 14:45:00,58.26,58.31,58.17,58.19,7129.0,58.26,58.31,58.17,58.19,7129.0
2017-08-04 14:50:00,58.18,58.33,58.15,58.33,9905.0,58.18,58.33,58.15,58.33,9905.0
2017-08-04 14:55:00,58.28,58.44,58.28,58.34,45059.0,58.28,58.44,58.28,58.34,45059.0
2017-08-04 15:00:00,58.35,58.58,58.34,58.5,19573.0,58.35,58.58,58.34,58.5,19573.0
2017-08-04 15:05:00,58.54,58.59,58.37,58.37,8992.0,58.54,58.59,58.37,58.37,8992.0
2017-08-04 15:10:00,58.4,58.42,58.27,58.27,7277.0,58.4,58.42,58.27,58.27,7277.0
2017-08-04 15:15:00,58.35,58.36,58.25,58.25,6205.0,58.35,58.36,58.25,58.25,6205.0
2017-08-04 15:20:00,58.24,58.26,58.03,58.19,15044.0,58.24,58.26,58.03,58.19,15044.0
2017-08-04 15:25:00,58.21,58.24,58.04,58.1,5750.0,58.21,58.24,58.04,58.1,5750.0
2017-08-04 15:30:00,58.11,58.27,58.07,58.23,19077.0,58.11,58.27,58.07,58.23,19077.0
2017-08-04 15:35:00,58.24,58.24,58.03,58.05,33485.0,58.24,58.24,58.03,58.05,33485.0
2017-08-04 15:40:00,58.06,58.08,57.67,57.69,33805.0,58.06,58.08,57.67,57.69,33805.0
2017-08-04 15:45:00,57.65,57.78,57.28,57.4,78929.0,57.65,57.78,57.28,57.4,78929.0
2017-08-04 15:50:00,57.5,57.84,57.5,57.59,72838.0,57.5,57.84,57.5,57.59,72838.0
2017-08-04 15:55:00,57.58,57.58,56.92,56.92,318518.0,57.58,57.58,56.92,56.92,318518.0
2017-08-07 09:30:00,57.18,57.46,56.9,56.92,20839.0,57.18,57.46,56.9,56.92,20839.0
2017-08-07 09:35:00,56.88,57.5,56.87,57.5,33072.0,56.88,57.5,56.87,57.5,33072.0
2017-08-07 09:40:00,57.57,57.57,57.14,57.38,16322.0,57.57,57.57,57.14,57.38,16322.0
2017-08-07 09:45:00,57.26,57.4,57.03,57.07,30624.0,57.26,57.4,57.03,57.07,30624.0
2017-08-07 09:50:00,57.12,57.2,56.72,57.14,10321.0,57.12,57.2,56.72,57.14,10321.0
2017-08-07 09:55:00,57.2,57.25,56.84,56.89,30174.0,57.2,57.25,56.84,56.89,30174.0
2017-08-07 10:00:00,56.87,57.06,56.71,57.01,22549.0,56.87,57.06,56.71,57.01,22549.0
2017-08-07 10:05:00,57.01,57.36,57.01,57.32,14474.0,57.01,57.36,57.01,57.32,14474.0
2017-08-07 10:10:00,57.37,57.37,57.06,57.37,29659.0,57.37,57.37,57.06,57.37,29659.0
2017-08-07 10:15:00,57.31,57.36,57.22,57.27,15879.0,57.31,57.36,57.22,57.27,15879.0
2017-08-07 10:20:00,57.29,57.31,57.1,57.27,14350.0,57.29,57.31,57.1,57.27,14350.0
2017-08-07 10:25:00,57.27,57.33,57.23,57.3,12279.0,57.27,57.33,57.23,57.3,12279.0
2017-08-07 10:30:00,57.25,57.75,57.25,57.57,26450.0,57.25,57.75,57.25,57.57,26450.0
2017-08-07 10:35:00,57.6,58.0,57.59,57.74,29130.0,57.6,58.0,57.59,57.74,29130.0
2017-08-07 10:40:00,57.82,58.25,57.79,57.85,82456.0,57.82,58.25,57.79,57.85,82456.0
2017-08-07 10:45:00,57.88,58.25,57.83,57.85,45888.0,57.88,58.25,57.83,57.85,45888.0
2017-08-07 10:50:00,57.89,58.12,57.88,58.03,13827.0,57.89,58.12,57.88,58.03,13827.0
2017-08-07 10:55:00,58.0,58.13,57.87,57.88,12602.0,58.0,58.13,57.87,57.88,12602.0
2017-08-07 11:00:00,57.88,58.2,57.88,58.02,73475.0,57.88,58.2,57.88,58.02,73475.0
2017-08-07 11:05:00,57.99,58.19,57.9,57.92,18434.0,57.99,58.19,57.9,57.92,18434.0
2017-08-07 11:10:00,57.97,58.15,57.96,58.15,6525.0,57.97,58.15,57.96,58.15,6525.0
2017-08-07 11:15:00,58.07,58.19,57.92,58.19,10350.0,58.07,58.19,57.92,58.19,10350.0
2017-08-07 11:20:00,58.11,58.36,58.0,58.04,23173.0,58.11,58.36,58.0,58.04,23173.0
2017-08-07 11:25:00,58.04,58.15,58.04,58.1,10297.0,58.04,58.15,58.04,58.1,10297.0
2017-08-07 11:30:00,58.09,58.49,58.02,58.32,44947.0,58.09,58.49,58.02,58.32,44947.0
2017-08-07 11:35:00,58.32,58.86,58.31,58.84,39124.0,58.32,58.86,58.31,58.84,39124.0
2017-08-07 11:40:00,58.85,59.2,58.73,58.73,25181.0,58.85,59.2,58.73,58.73,25181.0
2017-08-07 11:45:00,58.85,59.34,58.83,59.11,15047.0,58.85,59.34,58.83,59.11,15047.0
2017-08-07 11:50:00,59.24,59.24,58.92,59.13,13012.0,59.24,59.24,58.92,59.13,13012.0
2017-08-07 11:55:00,59.13,59.34,59.06,59.06,34041.0,59.13,59.34,59.06,59.06,34041.0
2017-08-07 12:00:00,59.14,59.16,59.0,59.14,43552.0,59.14,59.16,59.0,59.14,43552.0
2017-08-07 12:05:00,59.14,59.24,58.96,59.24,11583.0,59.14,59.24,58.96,59.24,11583.0
2017-08-07 12:10:00,59.16,59.57,59.16,59.53,22725.0,59.16,59.57,59.16,59.53,22725.0
2017-08-07 12:15:00,59.55,59.61,59.28,59.35,10135.0,59.55,59.61,59.28,59.35,10135.0
2017-08-07 12:20:00,59.29,59.35,59.05,59.3,13589.0,59.29,59.35,59.05,59.3,13589.0
2017-08-07 12:25:00,59.22,59.39,59.07,59.26,11964.0,59.22,59.39,59.07,59.26,11964.0
2017-08-07 12:30:00,59.26,59.32,59.19,59.24,7540.0,59.26,59.32,59.19,59.24,7540.0
2017-08-07 12:35:00,59.2,59.28,59.05,59.13,8538.0,59.2,59.28,59.05,59.13,8538.0
2017-08-07 12:40:00,59.07,59.13,58.96,59.02,4427.0,59.07,59.13,58.96,59.02,4427.0
2017-08-07 12:45:00,59.03,59.17,59.03,59.07,5010.0,59.03,59.17,59.03,59.07,5010.0
2017-08-07 12:50:00,59.05,59.22,59.0,59.07,6800.0,59.05,59.22,59.0,59.07,6800.0
2017-08-07 12:55:00,59.12,59.16,59.02,59.15,5690.0,59.12,59.16,59.02,59.15,5690.0
2017-08-07 13:00:00,59.1,59.17,59.03,59.07,5450.0,59.1,59.17,59.03,59.07,5450.0
2017-08-07 13:05:00,59.04,59.11,58.89,58.97,12048.0,59.04,59.11,58.89,58.97,12048.0
2017-08-07 13:10:00,58.93,59.04,58.85,58.85,6959.0,58.93,59.04,58.85,58.85,6959.0
2017-08-07 13:15:00,58.93,58.99,58.83,58.83,6707.0,58.93,58.99,58.83,58.83,6707.0
2017-08-07 13:20:00,58.92,59.01,58.89,58.98,5868.0,58.92,59.01,58.89,58.98,5868.0
2017-08-07 13:25:00,58.89,58.98,58.87,58.94,3501.0,58.89,58.98,58.87,58.94,3501.0
2017-08-07 13:30:00,58.91,59.01,58.85,58.9,7255.0,58.91,59.01,58.85,58.9,7255.0
2017-08-07 13:35:00,59.0,59.01,58.89,58.95,4600.0,59.0,59.01,58.89,58.95,4600.0
2017-08-07 13:40:00,58.94,58.94,58.8,58.87,6299.0,58.94,58.94,58.8,58.87,6299.0
2017-08-07 13:45:00,58.81,58.89,58.77,58.8,3300.0,58.81,58.89,58.77,58.8,3300.0
2017-08-07 13:50:00,58.82,58.82,58.63,58.7,4300.0,58.82,58.82,58.63,58.7,4300.0
2017-08-07 13:55:00,58.64,58.72,58.56,58.56,5425.0,58.64,58.72,58.56,58.56,5425.0
2017-08-07 14:00:00,58.62,58.66,58.57,58.57,4707.0,58.62,58.66,58.57,58.57,4707.0
2017-08-07 14:05:00,58.53,58.55,58.38,58.54,7260.0,58.53,58.55,58.38,58.54,7260.0
2017-08-07 14:10:00,58.53,58.55,58.41,58.49,4539.0,58.53,58.55,58.41,58.49,4539.0
2017-08-07 14:15:00,58.43,58.58,58.43,58.56,3582.0,58.43,58.58,58.43,58.56,3582.0
2017-08-07 14:20:00,58.53,58.6,58.48,58.48,8299.0,58.53,58.6,58.48,58.48,8299.0
2017-08-07 14:25:00,58.5,58.57,58.46,58.48,5200.0,58.5,58.57,58.46,58.48,5200.0
2017-08-07 14:30:00,58.58,58.59,58.48,58.53,6342.0,58.58,58.59,58.48,58.53,6342.0
2017-08-07 14:35:00,58.6,58.61,58.48,58.57,5800.0,58.6,58.61,58.48,58.57,5800.0
2017-08-07 14:40:00,58.62,58.72,58.53,58.6,5300.0,58.62,58.72,58.53,58.6,5300.0
2017-08-07 14:45:00,58.59,58.64,58.44,58.44,5050.0,58.59,58.64,58.44,58.44,5050.0
2017-08-07 14:50:00,58.44,58.52,58.26,58.35,15134.0,58.44,58.52,58.26,58.35,15134.0
2017-08-07 14:55:00,58.33,58.46,58.26,58.3,9494.0,58.33,58.46,58.26,58.3,9494.0
2017-08-07 15:00:00,58.29,58.47,58.24,58.4,11100.0,58.29,58.47,58.24,58.4,11100.0
2017-08-07 15:05:00,58.4,58.4,58.3,58.35,1900.0,58.4,58.4,58.3,58.35,1900.0
2017-08-07 15:10:00,58.35,58.45,58.3,58.4,3671.0,58.35,58.45,58.3,58.4,3671.0
2017-08-07 15:15:00,58.45,58.48,58.39,58.44,7614.0,58.45,58.48,58.39,58.44,7614.0
2017-08-07 15:20:00,58.43,58.46,58.34,58.35,16425.0,58.43,58.46,58.34,58.35,16425.0
2017-08-07 15:25:00,58.35,58.48,58.3,58.42,61564.0,58.35,58.48,58.3,58.42,61564.0
2017-08-07 15:30:00,58.46,59.0,58.44,58.95,41348.0,58.46,59.0,58.44,58.95,41348.0
2017-08-07 15:35:00,58.97,59.05,58.81,59.05,44335.0,58.97,59.05,58.81,59.05,44335.0
2017-08-07 15:40:00,59.04,59.09,58.65,58.8,36188.0,59.04,59.09,58.65,58.8,36188.0
2017-08-07 15:45:00,58.73,58.84,58.7,58.73,18896.0,58.73,58.84,58.7,58.73,18896.0
2017-08-07 15:50:00,58.75,58.85,58.71,58.79,34094.0,58.75,58.85,58.71,58.79,34094.0
2017-08-07 15:55:00,58.73,58.78,58.49,58.61,52495.0,58.73,58.78,58.49,58.61,52495.0
2017-08-08 09:30:00,58.75,59.04,58.6,58.6,10303.0,58.75,59.04,58.6,58.6,10303.0
2017-08-08 09:35:00,58.62,58.96,58.39,58.56,4050.0,58.62,58.96,58.39,58.56,4050.0
2017-08-08 09:40:00,58.68,58.74,58.31,58.63,4896.0,58.68,58.74,58.31,58.63,4896.0
2017-08-08 09:45:00,58.45,58.71,58.45,58.71,1500.0,58.45,58.71,58.45,58.71,1500.0
2017-08-08 09:50:00,58.67,58.75,58.48,58.48,8222.0,58.67,58.75,58.48,58.48,8222.0
2017-08-08 09:55:00,58.38,58.53,58.23,58.23,4704.0,58.38,58.53,58.23,58.23,4704.0
2017-08-08 10:00:00,58.28,58.46,58.26,58.46,12455.0,58.28,58.46,58.26,58.46,12455.0
2017-08-08 10:05:00,58.4,58.45,58.03,58.18,5000.0,58.4,58.45,58.03,58.18,5000.0
2017-08-08 10:10:00,58.15,58.18,57.81,58.17,4167.0,58.15,58.18,57.81,58.17,4167.0
2017-08-08 10:15:00,57.99,57.99,56.49,57.02,124334.0,57.99,57.99,56.49,57.02,124334.0
2017-08-08 10:20:00,57.03,57.21,55.46,56.36,84253.0,57.03,57.21,55.46,56.36,84253.0
2017-08-08 10:25:00,56.6,56.91,56.47,56.61,8988.0,56.6,56.91,56.47,56.61,8988.0
2017-08-08 10:30:00,56.71,56.8,56.07,56.29,31238.0,56.71,56.8,56.07,56.29,31238.0
2017-08-08 10:35:00,56.39,56.79,56.29,56.59,7773.0,56.39,56.79,56.29,56.59,7773.0
2017-08-08 10:40:00,56.69,56.93,56.65,56.91,9217.0,56.69,56.93,56.65,56.91,9217.0
2017-08-08 10:45:00,56.91,57.01,56.84,57.01,2300.0,56.91,57.01,56.84,57.01,2300.0
2017-08-08 10:50:00,57.02,57.05,56.77,56.82,3700.0,57.02,57.05,56.77,56.82,3700.0
2017-08-08 10:55:00,56.87,56.99,56.64,56.94,4710.0,56.87,56.99,56.64,56.94,4710.0
2017-08-08 11:00:00,57.0,57.15,56.9,57.13,8449.0,57.0,57.15,56.9,57.13,8449.0
2017-08-08 11:05:00,57.17,57.47,57.16,57.39,9598.0,57.17,57.47,57.16,57.39,9598.0
2017-08-08 11:10:00,57.38,57.38,56.97,57.34,8409.0,57.38,57.38,56.97,57.34,8409.0
2017-08-08 11:15:00,57.34,57.79,57.34,57.79,2100.0,57.34,57.79,57.34,57.79,2100.0
2017-08-08 11:20:00,57.72,57.8,57.56,57.64,3900.0,57.72,57.8,57.56,57.64,3900.0
2017-08-08 11:25:00,57.63,57.87,57.63,57.67,5500.0,57.63,57.87,57.63,57.67,5500.0
2017-08-08 11:30:00,57.73,57.81,57.66,57.77,2959.0,57.73,57.81,57.66,57.77,2959.0
2017-08-08 11:35:00,57.77,57.8,57.5,57.6,6700.0,57.77,57.8,57.5,57.6,6700.0
2017-08-08 11:40:00,57.71,57.73,57.52,57.55,4568.0,57.71,57.73,57.52,57.55,4568.0
2017-08-08 11:45:00,57.55,57.69,57.55,57.68,7100.0,57.55,57.69,57.55,57.68,7100.0
2017-08-08 11:50:00,57.66,57.8,57.53,57.7,68400.0,57.66,57.8,57.53,57.7,68400.0
2017-08-08 11:55:00,57.77,57.83,57.77,57.8,1898.0,57.77,57.83,57.77,57.8,1898.0
2017-08-08 12:00:00,57.87,58.1,57.8,58.1,4571.0,57.87,58.1,57.8,58.1,4571.0
2017-08-08 12:05:00,58.19,58.29,57.91,58.29,4620.0,58.19,58.29,57.91,58.29,4620.0
2017-08-08 12:10:00,58.28,58.3,58.15,58.21,4524.0,58.28,58.3,58.15,58.21,4524.0
2017-08-08 12:15:00,58.08,58.18,57.97,57.97,3000.0,58.08,58.18,57.97,57.97,3000.0
2017-08-08 12:20:00,57.97,57.97,57.77,57.82,2824.0,57.97,57.97,57.77,57.82,2824.0
2017-08-08 12:25:00,57.77,58.08,57.77,58.04,3391.0,57.77,58.08,57.77,58.04,3391.0
2017-08-08 12:30:00,57.99,58.0,57.87,57.87,3716.0,57.99,58.0,57.87,57.87,3716.0
2017-08-08 12:35:00,57.84,57.84,57.6,57.65,3656.0,57.84,57.84,57.6,57.65,3656.0
2017-08-08 12:40:00,57.66,57.71,57.59,57.67,2424.0,57.66,57.71,57.59,57.67,2424.0
2017-08-08 12:45:00,57.6,57.9,57.6,57.76,7750.0,57.6,57.9,57.6,57.76,7750.0
2017-08-08 12:50:00,57.75,57.82,57.75,57.79,1219.0,57.75,57.82,57.75,57.79,1219.0
2017-08-08 12:55:00,57.74,57.75,57.64,57.65,1600.0,57.74,57.75,57.64,57.65,1600.0
2017-08-08 13:00:00,57.68,57.72,57.59,57.72,2360.0,57.68,57.72,57.59,57.72,2360.0
2017-08-08 13:05:00,57.67,57.75,57.66,57.74,1715.0,57.67,57.75,57.66,57.74,1715.0
2017-08-08 13:10:00,57.75,57.79,57.59,57.68,5900.0,57.75,57.79,57.59,57.68,5900.0
2017-08-08 13:15:00,57.66,57.66,57.58,57.58,300.0,57.66,57.66,57.58,57.58,300.0
2017-08-08 13:20:00,57.58,57.65,57.55,57.55,2544.0,57.58,57.65,57.55,57.55,2544.0
2017-08-08 13:25:00,57.64,57.67,57.52,57.52,1520.0,57.64,57.67,57.52,57.52,1520.0
2017-08-08 13:30:00,57.45,57.45,57.21,57.38,4315.0,57.45,57.45,57.21,57.38,4315.0
2017-08-08 13:35:00,57.4,57.47,57.31,57.44,3600.0,57.4,57.47,57.31,57.44,3600.0
2017-08-08 13:40:00,57.5,57.54,57.37,57.42,1250.0,57.5,57.54,57.37,57.42,1250.0
2017-08-08 13:45:00,57.43,57.43,57.29,57.32,2060.0,57.43,57.43,57.29,57.32,2060.0
2017-08-08 13:50:00,57.39,57.43,57.29,57.29,1800.0,57.39,57.43,57.29,57.29,1800.0
2017-08-08 13:55:00,57.37,57.37,57.2,57.2,2853.0,57.37,57.37,57.2,57.2,2853.0
2017-08-08 14:00:00,57.16,57.25,57.09,57.16,4119.0,57.16,57.25,57.09,57.16,4119.0
2017-08-08 14:05:00,57.19,57.21,57.02,57.2,7596.0,57.19,57.21,57.02,57.2,7596.0
2017-08-08 14:10:00,57.25,57.33,57.23,57.32,2525.0,57.25,57.33,57.23,57.32,2525.0
2017-08-08 14:15:00,57.33,57.45,57.31,57.4,3662.0,57.33,57.45,57.31,57.4,3662.0
2017-08-08 14:20:00,57.4,57.4,57.23,57.23,3049.0,57.4,57.4,57.23,57.23,3049.0
2017-08-08 14:25:00,57.23,57.27,57.05,57.2,2386.0,57.23,57.27,57.05,57.2,2386.0
2017-08-08 14:30:00,57.19,57.4,57.05,57.4,4813.0,57.19,57.4,57.05,57.4,4813.0
2017-08-08 14:35:00,57.34,57.39,57.27,57.34,1200.0,57.34,57.39,57.27,57.34,1200.0
2017-08-08 14:40:00,57.28,57.32,57.21,57.29,720.0,57.28,57.32,57.21,57.29,720.0
2017-08-08 14:45:00,57.23,57.28,57.15,57.24,3900.0,57.23,57.28,57.15,57.24,3900.0
2017-08-08 14:50:00,57.17,57.56,57.17,57.56,6200.0,57.17,57.56,57.17,57.56,6200.0
2017-08-08 14:55:00,57.59,57.75,57.5,57.63,6354.0,57.59,57.75,57.5,57.63,6354.0
2017-08-08 15:00:00,57.64,57.72,57.4,57.46,12976.0,57.64,57.72,57.4,57.46,12976.0
2017-08-08 15:05:00,57.39,57.5,57.36,57.47,3937.0,57.39,57.5,57.36,57.47,3937.0
2017-08-08 15:10:00,57.48,57.53,57.35,57.42,5271.0,57.48,57.53,57.35,57.42,5271.0
2017-08-08 15:15:00,57.4,57.4,57.27,57.36,4649.0,57.4,57.4,57.27,57.36,4649.0
2017-08-08 15:20:00,57.31,57.36,57.18,57.25,8205.0,57.31,57.36,57.18,57.25,8205.0
2017-08-08 15:25:00,57.31,57.36,57.14,57.27,9937.0,57.31,57.36,57.14,57.27,9937.0
2017-08-08 15:30:00,57.24,57.24,57.04,57.17,15548.0,57.24,57.24,57.04,57.17,15548.0
2017-08-08 15:35:00,57.2,57.21,56.91,57.02,18702.0,57.2,57.21,56.91,57.02,18702.0
2017-08-08 15:40:00,57.04,57.12,56.92,57.1,20296.0,57.04,57.12,56.92,57.1,20296.0
2017-08-08 15:45:00,57.11,57.28,57.05,57.26,40802.0,57.11,57.28,57.05,57.26,40802.0
2017-08-08 15:50:00,57.28,57.28,57.14,57.24,31923.0,57.28,57.28,57.14,57.24,31923.0
2017-08-08 15:55:00,57.23,57.43,57.2,57.27,52923.0,57.23,57.43,57.2,57.27,52923.0
2017-08-09 09:30:00,56.19,56.77,56.09,56.77,14566.0,56.19,56.77,56.09,56.77,14566.0
2017-08-09 09:35:00,56.54,56.86,56.35,56.66,7703.0,56.54,56.86,56.35,56.66,7703.0
2017-08-09 09:40:00,56.64,56.88,56.56,56.57,8160.0,56.64,56.88,56.56,56.57,8160.0
2017-08-09 09:45:00,56.65,56.84,56.56,56.73,2300.0,56.65,56.84,56.56,56.73,2300.0
2017-08-09 09:50:00,56.71,56.98,56.7,56.95,7133.0,56.71,56.98,56.7,56.95,7133.0
2017-08-09 09:55:00,56.99,57.21,56.82,57.11,7078.0,56.99,57.21,56.82,57.11,7078.0
2017-08-09 10:00:00,57.17,57.41,57.04,57.4,4200.0,57.17,57.41,57.04,57.4,4200.0
2017-08-09 10:05:00,57.49,57.79,57.4,57.73,4375.0,57.49,57.79,57.4,57.73,4375.0
2017-08-09 10:10:00,57.72,57.72,57.44,57.5,4644.0,57.72,57.72,57.44,57.5,4644.0
2017-08-09 10:15:00,57.46,57.46,57.25,57.3,4064.0,57.46,57.46,57.25,57.3,4064.0
2017-08-09 10:20:00,57.26,57.26,57.02,57.05,2255.0,57.26,57.26,57.02,57.05,2255.0
2017-08-09 10:25:00,57.11,57.36,57.01,57.36,6499.0,57.11,57.36,57.01,57.36,6499.0
2017-08-09 10:30:00,57.41,57.65,57.33,57.33,4332.0,57.41,57.65,57.33,57.33,4332.0
2017-08-09 10:35:00,57.47,57.47,57.23,57.23,1500.0,57.47,57.47,57.23,57.23,1500.0
2017-08-09 10:40:00,57.25,57.25,56.99,57.02,15500.0,57.25,57.25,56.99,57.02,15500.0
2017-08-09 10:45:00,56.99,56.99,56.8,56.8,3400.0,56.99,56.99,56.8,56.8,3400.0
2017-08-09 10:50:00,56.9,57.33,56.9,57.33,9460.0,56.9,57.33,56.9,57.33,9460.0
2017-08-09 10:55:00,57.36,57.53,57.32,57.48,6113.0,57.36,57.53,57.32,57.48,6113.0
2017-08-09 11:00:00,57.47,57.66,57.42,57.61,8071.0,57.47,57.66,57.42,57.61,8071.0
2017-08-09 11:05:00,57.64,57.65,57.44,57.54,8022.0,57.64,57.65,57.44,57.54,8022.0
2017-08-09 11:10:00,57.56,57.56,57.36,57.46,4700.0,57.56,57.56,57.36,57.46,4700.0
2017-08-09 11:15:00,57.51,57.51,57.2,57.32,3300.0,57.51,57.51,57.2,57.32,3300.0
2017-08-09 11:20:00,57.32,57.32,56.98,57.0,1900.0,57.32,57.32,56.98,57.0,1900.0
2017-08-09 11:25:00,57.1,57.17,56.97,56.99,6507.0,57.1,57.17,56.97,56.99,6507.0
2017-08-09 11:30:00,57.03,57.26,57.01,57.16,7070.0,57.03,57.26,57.01,57.16,7070.0
2017-08-09 11:35:00,57.28,57.3,57.12,57.26,1830.0,57.28,57.3,57.12,57.26,1830.0
2017-08-09 11:40:00,57.26,57.51,57.26,57.51,1800.0,57.26,57.51,57.26,57.51,1800.0
2017-08-09 11:45:00,57.5,57.62,57.35,57.35,4902.0,57.5,57.62,57.35,57.35,4902.0
2017-08-09 11:50:00,57.45,57.58,57.32,57.51,2900.0,57.45,57.58,57.32,57.51,2900.0
2017-08-09 11:55:00,57.65,57.66,57.35,57.47,2550.0,57.65,57.66,57.35,57.47,2550.0
2017-08-09 12:00:00,57.47,57.59,57.33,57.49,4400.0,57.47,57.59,57.33,57.49,4400.0
2017-08-09 12:05:00,57.48,57.52,57.38,57.38,2800.0,57.48,57.52,57.38,57.38,2800.0
2017-08-09 12:10:00,57.33,57.44,57.27,57.36,2200.0,57.33,57.44,57.27,57.36,2200.0
2017-08-09 12:15:00,57.49,57.59,57.44,57.51,2700.0,57.49,57.59,57.44,57.51,2700.0
2017-08-09 12:20:00,57.55,57.58,57.5,57.58,900.0,57.55,57.58,57.5,57.58,900.0
2017-08-09 12:25:00,57.58,57.61,57.35,57.42,3100.0,57.58,57.61,57.35,57.42,3100.0
2017-08-09 12:30:00,57.44,57.52,57.38,57.47,4200.0,57.44,57.52,57.38,57.47,4200.0
2017-08-09 12:35:00,57.58,57.58,57.44,57.5,2100.0,57.58,57.58,57.44,57.5,2100.0
2017-08-09 12:40:00,57.44,57.58,57.4,57.58,2800.0,57.44,57.58,57.4,57.58,2800.0
2017-08-09 12:45:00,57.5,57.59,57.47,57.52,1300.0,57.5,57.59,57.47,57.52,1300.0
2017-08-09 12:50:00,57.52,57.54,57.39,57.4,1396.0,57.52,57.54,57.39,57.4,1396.0
2017-08-09 12:55:00,57.5,57.5,57.33,57.36,3000.0,57.5,57.5,57.33,57.36,3000.0
2017-08-09 13:00:00,57.28,57.35,57.22,57.33,1200.0,57.28,57.35,57.22,57.33,1200.0
2017-08-09 13:05:00,57.2,57.31,57.15,57.31,4117.0,57.2,57.31,57.15,57.31,4117.0
2017-08-09 13:10:00,57.22,57.34,57.18,57.22,5293.0,57.22,57.34,57.18,57.22,5293.0
2017-08-09 13:15:00,57.36,57.36,57.18,57.32,500.0,57.36,57.36,57.18,57.32,500.0
2017-08-09 13:20:00,57.15,57.4,57.15,57.4,3048.0,57.15,57.4,57.15,57.4,3048.0
2017-08-09 13:25:00,57.43,57.43,57.26,57.35,1500.0,57.43,57.43,57.26,57.35,1500.0
2017-08-09 13:30:00,57.38,57.42,57.25,57.3,8900.0,57.38,57.42,57.25,57.3,8900.0
2017-08-09 13:35:00,57.39,57.59,57.39,57.57,1400.0,57.39,57.59,57.39,57.57,1400.0
2017-08-09 13:40:00,57.59,57.66,57.52,57.63,7070.0,57.59,57.66,57.52,57.63,7070.0
2017-08-09 13:45:00,57.58,57.64,57.4,57.49,5450.0,57.58,57.64,57.4,57.49,5450.0
2017-08-09 13:50:00,57.47,57.65,57.35,57.57,12470.0,57.47,57.65,57.35,57.57,12470.0
2017-08-09 13:55:00,57.47,57.66,57.46,57.61,3640.0,57.47,57.66,57.46,57.61,3640.0
2017-08-09 14:00:00,57.56,57.63,57.54,57.63,1500.0,57.56,57.63,57.54,57.63,1500.0
2017-08-09 14:05:00,57.56,57.56,57.41,57.46,6100.0,57.56,57.56,57.41,57.46,6100.0
2017-08-09 14:10:00,57.5,57.5,57.41,57.46,2001.0,57.5,57.5,57.41,57.46,2001.0
2017-08-09 14:15:00,57.46,57.46,57.34,57.35,4100.0,57.46,57.46,57.34,57.35,4100.0
2017-08-09 14:20:00,57.34,57.38,57.3,57.37,6200.0,57.34,57.38,57.3,57.37,6200.0
2017-08-09 14:25:00,57.35,57.37,57.17,57.25,13198.0,57.35,57.37,57.17,57.25,13198.0
2017-08-09 14:30:00,57.18,57.23,56.86,56.88,6386.0,57.18,57.23,56.86,56.88,6386.0
2017-08-09 14:35:00,56.97,56.99,56.79,56.92,6081.0,56.97,56.99,56.79,56.92,6081.0
2017-08-09 14:40:00,56.9,57.13,56.87,56.97,62000.0,56.9,57.13,56.87,56.97,62000.0
2017-08-09 14:45:00,56.99,57.08,56.82,56.89,35482.0,56.99,57.08,56.82,56.89,35482.0
2017-08-09 14:50:00,56.92,57.1,56.82,56.95,12100.0,56.92,57.1,56.82,56.95,12100.0
2017-08-09 14:55:00,56.89,57.15,56.89,57.04,7071.0,56.89,57.15,56.89,57.04,7071.0
2017-08-09 15:00:00,57.01,57.24,56.92,57.24,17200.0,57.01,57.24,56.92,57.24,17200.0
2017-08-09 15:05:00,57.28,57.33,57.12,57.19,6304.0,57.28,57.33,57.12,57.19,6304.0
2017-08-09 15:10:00,57.27,57.44,57.22,57.41,16513.0,57.27,57.44,57.22,57.41,16513.0
2017-08-09 15:15:00,57.33,57.51,57.33,57.48,9150.0,57.33,57.51,57.33,57.48,9150.0
2017-08-09 15:20:00,57.42,57.51,57.42,57.45,7700.0,57.42,57.51,57.42,57.45,7700.0
2017-08-09 15:25:00,57.45,57.54,57.44,57.49,4124.0,57.45,57.54,57.44,57.49,4124.0
2017-08-09 15:30:00,57.47,57.47,57.2,57.29,16426.0,57.47,57.47,57.2,57.29,16426.0
2017-08-09 15:35:00,57.27,57.28,57.12,57.16,13666.0,57.27,57.28,57.12,57.16,13666.0
2017-08-09 15:40:00,57.16,57.19,57.06,57.14,28802.0,57.16,57.19,57.06,57.14,28802.0
2017-08-09 15:45:00,57.13,57.18,57.0,57.14,20390.0,57.13,57.18,57.0,57.14,20390.0
2017-08-09 15:50:00,57.15,57.17,57.01,57.03,18066.0,57.15,57.17,57.01,57.03,18066.0
2017-08-09 15:55:00,57.01,57.39,57.01,57.39,54361.0,57.01,57.39,57.01,57.39,54361.0
2017-08-10 09:30:00,56.94,57.32,56.81,57.31,10279.0,56.94,57.32,56.81,57.31,10279.0
2017-08-10 09:35:00,57.06,57.06,56.56,56.78,9076.0,57.06,57.06,56.56,56.78,9076.0
2017-08-10 09:40:00,56.77,56.82,56.67,56.72,3300.0,56.77,56.82,56.67,56.72,3300.0
2017-08-10 09:45:00,56.78,56.88,56.54,56.88,6848.0,56.78,56.88,56.54,56.88,6848.0
2017-08-10 09:50:00,56.86,57.25,56.82,57.12,23739.0,56.86,57.25,56.82,57.12,23739.0
2017-08-10 09:55:00,57.26,57.42,57.16,57.16,4812.0,57.26,57.42,57.16,57.16,4812.0
2017-08-10 10:00:00,57.34,57.34,57.15,57.19,1900.0,57.34,57.34,57.15,57.19,1900.0
2017-08-10 10:05:00,57.15,57.21,56.84,56.96,5289.0,57.15,57.21,56.84,56.96,5289.0
2017-08-10 10:10:00,56.84,56.84,56.55,56.61,3902.0,56.84,56.84,56.55,56.61,3902.0
2017-08-10 10:15:00,56.55,56.6,56.31,56.35,14120.0,56.55,56.6,56.31,56.35,14120.0
2017-08-10 10:20:00,56.4,56.45,56.21,56.22,5622.0,56.4,56.45,56.21,56.22,5622.0
2017-08-10 10:25:00,56.38,56.38,56.06,56.1,4600.0,56.38,56.38,56.06,56.1,4600.0
2017-08-10 10:30:00,56.18,56.18,55.76,56.0,18727.0,56.18,56.18,55.76,56.0,18727.0
2017-08-10 10:35:00,56.0,56.25,55.9,56.04,7331.0,56.0,56.25,55.9,56.04,7331.0
2017-08-10 10:40:00,56.0,56.1,55.86,55.86,6000.0,56.0,56.1,55.86,55.86,6000.0
2017-08-10 10:45:00,55.84,56.08,55.84,56.08,7360.0,55.84,56.08,55.84,56.08,7360.0
2017-08-10 10:50:00,56.01,56.07,55.93,56.06,2405.0,56.01,56.07,55.93,56.06,2405.0
2017-08-10 10:55:00,56.04,56.13,55.99,56.0,3583.0,56.04,56.13,55.99,56.0,3583.0
2017-08-10 11:00:00,56.07,56.12,56.06,56.11,700.0,56.07,56.12,56.06,56.11,700.0
2017-08-10 11:05:00,56.11,56.11,56.0,56.07,2300.0,56.11,56.11,56.0,56.07,2300.0
2017-08-10 11:10:00,56.05,56.22,56.05,56.22,4537.0,56.05,56.22,56.05,56.22,4537.0
2017-08-10 11:15:00,56.21,56.21,55.92,55.98,3429.0,56.21,56.21,55.92,55.98,3429.0
2017-08-10 11:20:00,55.97,56.03,55.67,55.67,7155.0,55.97,56.03,55.67,55.67,7155.0
2017-08-10 11:25:00,55.74,55.93,55.71,55.93,4613.0,55.74,55.93,55.71,55.93,4613.0
2017-08-10 11:30:00,55.95,55.97,55.49,55.49,11339.0,55.95,55.97,55.49,55.49,11339.0
2017-08-10 11:35:00,55.47,55.59,55.3,55.54,12434.0,55.47,55.59,55.3,55.54,12434.0
2017-08-10 11:40:00,55.54,55.54,55.05,55.05,6405.0,55.54,55.54,55.05,55.05,6405.0
2017-08-10 11:45:00,55.1,55.43,55.1,55.4,4521.0,55.1,55.43,55.1,55.4,4521.0
2017-08-10 11:50:00,55.3,55.5,55.17,55.4,9043.0,55.3,55.5,55.17,55.4,9043.0
2017-08-10 11:55:00,55.49,55.59,55.46,55.46,2391.0,55.49,55.59,55.46,55.46,2391.0
2017-08-10 12:00:00,55.39,55.67,55.39,55.63,3000.0,55.39,55.67,55.39,55.63,3000.0
2017-08-10 12:05:00,55.62,55.65,55.53,55.53,1300.0,55.62,55.65,55.53,55.53,1300.0
2017-08-10 12:10:00,55.53,55.89,55.53,55.81,2722.0,55.53,55.89,55.53,55.81,2722.0
2017-08-10 12:15:00,55.88,55.89,55.68,55.73,2500.0,55.88,55.89,55.68,55.73,2500.0
2017-08-10 12:20:00,55.66,55.71,55.51,55.63,3500.0,55.66,55.71,55.51,55.63,3500.0
2017-08-10 12:25:00,55.69,55.72,55.62,55.64,1300.0,55.69,55.72,55.62,55.64,1300.0
2017-08-10 12:30:00,55.59,55.6,55.4,55.41,2168.0,55.59,55.6,55.4,55.41,2168.0
2017-08-10 12:35:00,55.33,55.37,55.18,55.28,3400.0,55.33,55.37,55.18,55.28,3400.0
2017-08-10 12:40:00,55.2,55.28,55.13,55.17,1580.0,55.2,55.28,55.13,55.17,1580.0
2017-08-10 12:45:00,55.19,55.19,55.04,55.09,3481.0,55.19,55.19,55.04,55.09,3481.0
2017-08-10 12:50:00,55.04,55.36,54.98,55.36,32779.0,55.04,55.36,54.98,55.36,32779.0
2017-08-10 12:55:00,55.36,55.64,55.36,55.46,11085.0,55.36,55.64,55.36,55.46,11085.0
2017-08-10 13:00:00,55.46,55.54,55.41,55.54,4290.0,55.46,55.54,55.41,55.54,4290.0
2017-08-10 13:05:00,55.55,55.55,55.33,55.45,4149.0,55.55,55.55,55.33,55.45,4149.0
2017-08-10 13:10:00,55.47,55.59,55.46,55.59,2500.0,55.47,55.59,55.46,55.59,2500.0
2017-08-10 13:15:00,55.56,55.67,55.45,55.66,6517.0,55.56,55.67,55.45,55.66,6517.0
2017-08-10 13:20:00,55.61,55.78,55.59,55.77,3000.0,55.61,55.78,55.59,55.77,3000.0
2017-08-10 13:25:00,55.79,55.91,55.74,55.91,5148.0,55.79,55.91,55.74,55.91,5148.0
2017-08-10 13:30:00,55.9,56.0,55.79,56.0,9152.0,55.9,56.0,55.79,56.0,9152.0
2017-08-10 13:35:00,56.03,56.03,55.9,55.95,2921.0,56.03,56.03,55.9,55.95,2921.0
2017-08-10 13:40:00,55.96,55.96,55.76,55.83,11839.0,55.96,55.96,55.76,55.83,11839.0
2017-08-10 13:45:00,55.84,55.97,55.79,55.86,6250.0,55.84,55.97,55.79,55.86,6250.0
2017-08-10 13:50:00,55.83,55.93,55.8,55.9,4681.0,55.83,55.93,55.8,55.9,4681.0
2017-08-10 13:55:00,55.84,56.0,55.78,56.0,6257.0,55.84,56.0,55.78,56.0,6257.0
2017-08-10 14:00:00,55.96,55.96,55.81,55.86,2559.0,55.96,55.96,55.81,55.86,2559.0
2017-08-10 14:05:00,55.88,56.06,55.87,56.06,2880.0,55.88,56.06,55.87,56.06,2880.0
2017-08-10 14:10:00,56.06,56.14,56.0,56.01,3034.0,56.06,56.14,56.0,56.01,3034.0
2017-08-10 14:15:00,56.05,56.11,55.98,56.07,2990.0,56.05,56.11,55.98,56.07,2990.0
2017-08-10 14:20:00,56.13,56.22,56.07,56.2,6200.0,56.13,56.22,56.07,56.2,6200.0
2017-08-10 14:25:00,56.2,56.26,56.15,56.18,4271.0,56.2,56.26,56.15,56.18,4271.0
2017-08-10 14:30:00,56.21,56.28,56.16,56.2,10672.0,56.21,56.28,56.16,56.2,10672.0
2017-08-10 14:35:00,56.16,56.22,56.06,56.18,6120.0,56.16,56.22,56.06,56.18,6120.0
2017-08-10 14:40:00,56.18,56.31,56.12,56.29,4400.0,56.18,56.31,56.12,56.29,4400.0
2017-08-10 14:45:00,56.29,56.44,56.26,56.44,8625.0,56.29,56.44,56.26,56.44,8625.0
2017-08-10 14:50:00,56.47,56.55,56.31,56.5,18407.0,56.47,56.55,56.31,56.5,18407.0
2017-08-10 14:55:00,56.5,56.62,56.45,56.48,9940.0,56.5,56.62,56.45,56.48,9940.0
2017-08-10 15:00:00,56.5,56.63,56.49,56.54,7376.0,56.5,56.63,56.49,56.54,7376.0
2017-08-10 15:05:00,56.43,56.47,56.35,56.39,15090.0,56.43,56.47,56.35,56.39,15090.0
2017-08-10 15:10:00,56.34,56.55,56.25,56.55,16372.0,56.34,56.55,56.25,56.55,16372.0
2017-08-10 15:15:00,56.48,56.49,56.32,56.44,21211.0,56.48,56.49,56.32,56.44,21211.0
2017-08-10 15:20:00,56.41,56.55,56.35,56.51,5311.0,56.41,56.55,56.35,56.51,5311.0
2017-08-10 15:25:00,56.47,56.47,56.28,56.29,13005.0,56.47,56.47,56.28,56.29,13005.0
2017-08-10 15:30:00,56.32,56.4,56.3,56.34,7337.0,56.32,56.4,56.3,56.34,7337.0
2017-08-10 15:35:00,56.35,56.37,56.03,56.13,10143.0,56.35,56.37,56.03,56.13,10143.0
2017-08-10 15:40:00,56.1,56.19,56.01,56.18,10620.0,56.1,56.19,56.01,56.18,10620.0
2017-08-10 15:45:00,56.18,56.3,56.14,56.14,19173.0,56.18,56.3,56.14,56.14,19173.0
2017-08-10 15:50:00,56.16,56.19,56.02,56.04,27728.0,56.16,56.19,56.02,56.04,27728.0
2017-08-10 15:55:00,56.04,56.11,55.9,56.03,36764.0,56.04,56.11,55.9,56.03,36764.0
2017-08-11 09:30:00,55.75,56.55,55.75,56.41,3529.0,55.75,56.55,55.75,56.41,3529.0
2017-08-11 09:35:00,56.59,56.59,55.92,55.93,13493.0,56.59,56.59,55.92,55.93,13493.0
2017-08-11 09:40:00,56.32,56.32,55.59,55.68,7980.0,56.32,56.32,55.59,55.68,7980.0
2017-08-11 09:45:00,55.68,56.17,55.68,56.15,3237.0,55.68,56.17,55.68,56.15,3237.0
2017-08-11 09:50:00,56.11,56.56,56.1,56.56,3000.0,56.11,56.56,56.1,56.56,3000.0
2017-08-11 09:55:00,56.39,56.6,56.32,56.32,13705.0,56.39,56.6,56.32,56.32,13705.0
2017-08-11 10:00:00,56.32,56.46,56.26,56.46,3246.0,56.32,56.46,56.26,56.46,3246.0
2017-08-11 10:05:00,56.39,56.69,56.38,56.66,10438.0,56.39,56.69,56.38,56.66,10438.0
2017-08-11 10:10:00,56.66,56.84,56.55,56.57,7002.0,56.66,56.84,56.55,56.57,7002.0
2017-08-11 10:15:00,56.57,56.65,56.45,56.47,4645.0,56.57,56.65,56.45,56.47,4645.0
2017-08-11 10:20:00,56.5,56.8,56.49,56.7,6200.0,56.5,56.8,56.49,56.7,6200.0
2017-08-11 10:25:00,56.82,56.97,56.68,56.73,9139.0,56.82,56.97,56.68,56.73,9139.0
2017-08-11 10:30:00,56.71,56.82,56.69,56.8,9096.0,56.71,56.82,56.69,56.8,9096.0
2017-08-11 10:35:00,56.85,57.37,56.85,57.37,11911.0,56.85,57.37,56.85,57.37,11911.0
2017-08-11 10:40:00,57.21,57.27,57.0,57.1,16264.0,57.21,57.27,57.0,57.1,16264.0
2017-08-11 10:45:00,57.02,57.02,56.75,56.75,2754.0,57.02,57.02,56.75,56.75,2754.0
2017-08-11 10:50:00,56.83,56.83,56.69,56.69,2700.0,56.83,56.83,56.69,56.69,2700.0
2017-08-11 10:55:00,56.7,56.78,56.58,56.58,4400.0,56.7,56.78,56.58,56.58,4400.0
2017-08-11 11:00:00,56.7,56.78,56.66,56.78,7618.0,56.7,56.78,56.66,56.78,7618.0
2017-08-11 11:05:00,56.78,56.82,56.69,56.71,4330.0,56.78,56.82,56.69,56.71,4330.0
2017-08-11 11:10:00,56.76,56.79,56.57,56.57,2836.0,56.76,56.79,56.57,56.57,2836.0
2017-08-11 11:15:00,56.55,56.64,56.15,56.15,6200.0,56.55,56.64,56.15,56.15,6200.0
2017-08-11 11:20:00,56.12,56.13,55.88,55.89,3684.0,56.12,56.13,55.88,55.89,3684.0
2017-08-11 11:25:00,55.96,56.03,55.56,55.6,7819.0,55.96,56.03,55.56,55.6,7819.0
2017-08-11 11:30:00,55.71,55.83,55.55,55.6,7655.0,55.71,55.83,55.55,55.6,7655.0
2017-08-11 11:35:00,55.69,56.02,55.69,55.95,6324.0,55.69,56.02,55.69,55.95,6324.0
2017-08-11 11:40:00,55.97,56.19,55.96,56.12,4200.0,55.97,56.19,55.96,56.12,4200.0
2017-08-11 11:45:00,56.22,56.41,56.15,56.41,6700.0,56.22,56.41,56.15,56.41,6700.0
2017-08-11 11:50:00,56.42,56.59,56.26,56.36,7600.0,56.42,56.59,56.26,56.36,7600.0
2017-08-11 11:55:00,56.41,56.57,56.13,56.13,15300.0,56.41,56.57,56.13,56.13,15300.0
2017-08-11 12:00:00,56.11,56.29,56.11,56.24,2700.0,56.11,56.29,56.11,56.24,2700.0
2017-08-11 12:05:00,56.26,56.32,56.19,56.21,4400.0,56.26,56.32,56.19,56.21,4400.0
2017-08-11 12:10:00,56.23,56.29,55.96,56.05,14700.0,56.23,56.29,55.96,56.05,14700.0
2017-08-11 12:15:00,56.1,56.13,56.01,56.13,600.0,56.1,56.13,56.01,56.13,600.0
2017-08-11 12:20:00,56.02,56.07,55.99,55.99,1800.0,56.02,56.07,55.99,55.99,1800.0
2017-08-11 12:25:00,56.02,56.1,55.98,56.1,5900.0,56.02,56.1,55.98,56.1,5900.0
2017-08-11 12:30:00,56.02,56.09,55.98,55.98,3150.0,56.02,56.09,55.98,55.98,3150.0
2017-08-11 12:35:00,56.05,56.09,55.94,55.94,7000.0,56.05,56.09,55.94,55.94,7000.0
2017-08-11 12:40:00,55.98,56.01,55.89,55.89,3484.0,55.98,56.01,55.89,55.89,3484.0
2017-08-11 12:45:00,55.89,55.89,55.73,55.78,2600.0,55.89,55.89,55.73,55.78,2600.0
2017-08-11 12:50:00,55.7,55.76,55.61,55.75,5800.0,55.7,55.76,55.61,55.75,5800.0
2017-08-11 12:55:00,55.78,55.78,55.67,55.75,1800.0,55.78,55.78,55.67,55.75,1800.0
2017-08-11 13:00:00,55.66,55.83,55.66,55.77,6600.0,55.66,55.83,55.66,55.77,6600.0
2017-08-11 13:05:00,55.79,56.03,55.78,55.98,4427.0,55.79,56.03,55.78,55.98,4427.0
2017-08-11 13:10:00,55.93,55.97,55.75,55.83,3621.0,55.93,55.97,55.75,55.83,3621.0
2017-08-11 13:15:00,55.87,55.9,55.74,55.75,2300.0,55.87,55.9,55.74,55.75,2300.0
2017-08-11 13:20:00,55.75,55.75,55.61,55.61,1477.0,55.75,55.75,55.61,55.61,1477.0
2017-08-11 13:25:00,55.69,55.74,55.61,55.73,3000.0,55.69,55.74,55.61,55.73,3000.0
2017-08-11 13:30:00,55.63,55.8,55.61,55.79,5033.0,55.63,55.8,55.61,55.79,5033.0
2017-08-11 13:35:00,55.73,55.77,55.62,55.65,3800.0,55.73,55.77,55.62,55.65,3800.0
2017-08-11 13:40:00,55.62,55.73,55.62,55.72,2995.0,55.62,55.73,55.62,55.72,2995.0
2017-08-11 13:45:00,55.67,55.89,55.66,55.89,5509.0,55.67,55.89,55.66,55.89,5509.0
2017-08-11 13:50:00,55.9,55.9,55.7,55.7,1800.0,55.9,55.9,55.7,55.7,1800.0
2017-08-11 13:55:00,55.8,55.85,55.6,55.61,9674.0,55.8,55.85,55.6,55.61,9674.0
2017-08-11 14:00:00,55.61,55.77,55.61,55.74,5997.0,55.61,55.77,55.61,55.74,5997.0
2017-08-11 14:05:00,55.73,55.83,55.69,55.82,1900.0,55.73,55.83,55.69,55.82,1900.0
2017-08-11 14:10:00,55.8,55.89,55.71,55.8,5100.0,55.8,55.89,55.71,55.8,5100.0
2017-08-11 14:15:00,55.81,55.94,55.78,55.88,4300.0,55.81,55.94,55.78,55.88,4300.0
2017-08-11 14:20:00,55.88,55.9,55.81,55.85,2200.0,55.88,55.9,55.81,55.85,2200.0
2017-08-11 14:25:00,55.85,55.86,55.65,55.65,9226.0,55.85,55.86,55.65,55.65,9226.0
2017-08-11 14:30:00,55.7,55.7,55.51,55.52,4600.0,55.7,55.7,55.51,55.52,4600.0
2017-08-11 14:35:00,55.52,55.55,55.28,55.28,9144.0,55.52,55.55,55.28,55.28,9144.0
2017-08-11 14:40:00,55.35,55.66,55.33,55.53,14124.0,55.35,55.66,55.33,55.53,14124.0
2017-08-11 14:45:00,55.53,55.61,55.49,55.61,4500.0,55.53,55.61,55.49,55.61,4500.0
2017-08-11 14:50:00,55.61,55.64,55.46,55.47,6200.0,55.61,55.64,55.46,55.47,6200.0
2017-08-11 14:55:00,55.43,55.53,55.3,55.3,7134.0,55.43,55.53,55.3,55.3,7134.0
2017-08-11 15:00:00,55.38,55.44,55.25,55.31,15722.0,55.38,55.44,55.25,55.31,15722.0
2017-08-11 15:05:00,55.26,55.39,55.26,55.27,8202.0,55.26,55.39,55.26,55.27,8202.0
2017-08-11 15:10:00,55.29,55.33,55.25,55.29,7738.0,55.29,55.33,55.25,55.29,7738.0
2017-08-11 15:15:00,55.28,55.33,55.22,55.32,11746.0,55.28,55.33,55.22,55.32,11746.0
2017-08-11 15:20:00,55.3,55.44,55.28,55.44,13420.0,55.3,55.44,55.28,55.44,13420.0
2017-08-11 15:25:00,55.44,55.79,55.43,55.79,13902.0,55.44,55.79,55.43,55.79,13902.0
2017-08-11 15:30:00,55.79,55.97,55.71,55.92,10581.0,55.79,55.97,55.71,55.92,10581.0
2017-08-11 15:35:00,55.95,55.97,55.81,55.92,11720.0,55.95,55.97,55.81,55.92,11720.0
2017-08-11 15:40:00,55.92,55.94,55.64,55.71,14424.0,55.92,55.94,55.64,55.71,14424.0
2017-08-11 15:45:00,55.71,56.29,55.69,56.22,31487.0,55.71,56.29,55.69,56.22,31487.0
2017-08-11 15:50:00,56.22,56.22,56.06,56.1,28649.0,56.22,56.22,56.06,56.1,28649.0
2017-08-11 15:55:00,56.08,56.12,56.01,56.01,42267.0,56.08,56.12,56.01,56.01,42267.0
2017-08-14 09:30:00,56.0,56.36,55.88,56.36,19346.0,56.0,56.36,55.88,56.36,19346.0
2017-08-14 09:35:00,56.45,56.48,56.03,56.27,3700.0,56.45,56.48,56.03,56.27,3700.0
2017-08-14 09:40:00,56.43,56.43,56.15,56.2,8241.0,56.43,56.43,56.15,56.2,8241.0
2017-08-14 09:45:00,56.25,56.45,56.15,56.27,3994.0,56.25,56.45,56.15,56.27,3994.0
2017-08-14 09:50:00,56.3,56.47,56.28,56.46,2177.0,56.3,56.47,56.28,56.46,2177.0
2017-08-14 09:55:00,56.47,56.56,56.42,56.46,2000.0,56.47,56.56,56.42,56.46,2000.0
2017-08-14 10:00:00,56.51,56.62,56.47,56.6,2900.0,56.51,56.62,56.47,56.6,2900.0
2017-08-14 10:05:00,56.5,56.63,56.35,56.5,16126.0,56.5,56.63,56.35,56.5,16126.0
2017-08-14 10:10:00,56.35,56.7,56.35,56.7,18555.0,56.35,56.7,56.35,56.7,18555.0
2017-08-14 10:15:00,56.58,56.81,56.34,56.35,30126.0,56.58,56.81,56.34,56.35,30126.0
2017-08-14 10:20:00,56.34,56.34,56.13,56.16,1717.0,56.34,56.34,56.13,56.16,1717.0
2017-08-14 10:25:00,56.19,56.49,56.19,56.24,11762.0,56.19,56.49,56.19,56.24,11762.0
2017-08-14 10:30:00,56.16,56.42,56.13,56.39,7936.0,56.16,56.42,56.13,56.39,7936.0
2017-08-14 10:35:00,56.41,56.44,56.24,56.39,5100.0,56.41,56.44,56.24,56.39,5100.0
2017-08-14 10:40:00,56.35,56.58,56.32,56.54,16709.0,56.35,56.58,56.32,56.54,16709.0
2017-08-14 10:45:00,56.52,56.74,56.47,56.74,10800.0,56.52,56.74,56.47,56.74,10800.0
2017-08-14 10:50:00,56.7,56.71,56.48,56.48,4535.0,56.7,56.71,56.48,56.48,4535.0
2017-08-14 10:55:00,56.48,56.64,56.46,56.5,4500.0,56.48,56.64,56.46,56.5,4500.0
2017-08-14 11:00:00,56.49,56.56,56.49,56.5,1976.0,56.49,56.56,56.49,56.5,1976.0
2017-08-14 11:05:00,56.48,56.69,56.48,56.69,2700.0,56.48,56.69,56.48,56.69,2700.0
2017-08-14 11:10:00,56.66,56.66,56.48,56.51,8771.0,56.66,56.66,56.48,56.51,8771.0
2017-08-14 11:15:00,56.48,56.58,56.47,56.58,3754.0,56.48,56.58,56.47,56.58,3754.0
2017-08-14 11:20:00,56.51,56.56,56.44,56.44,4427.0,56.51,56.56,56.44,56.44,4427.0
2017-08-14 11:25:00,56.49,56.49,56.21,56.37,19594.0,56.49,56.49,56.21,56.37,19594.0
2017-08-14 11:30:00,56.4,56.54,56.37,56.51,10009.0,56.4,56.54,56.37,56.51,10009.0
2017-08-14 11:35:00,56.58,56.6,56.45,56.47,5081.0,56.58,56.6,56.45,56.47,5081.0
2017-08-14 11:40:00,56.5,56.53,56.44,56.47,5863.0,56.5,56.53,56.44,56.47,5863.0
2017-08-14 11:45:00,56.46,56.53,56.46,56.5,4896.0,56.46,56.53,56.46,56.5,4896.0
2017-08-14 11:50:00,56.52,56.56,56.46,56.51,2840.0,56.52,56.56,56.46,56.51,2840.0
2017-08-14 11:55:00,56.5,56.58,56.49,56.56,2140.0,56.5,56.58,56.49,56.56,2140.0
2017-08-14 12:00:00,56.6,56.65,56.56,56.56,4371.0,56.6,56.65,56.56,56.56,4371.0
2017-08-14 12:05:00,56.59,56.7,56.59,56.6,4154.0,56.59,56.7,56.59,56.6,4154.0
2017-08-14 12:10:00,56.6,56.6,56.47,56.5,2300.0,56.6,56.6,56.47,56.5,2300.0
2017-08-14 12:15:00,56.51,56.58,56.5,56.53,2479.0,56.51,56.58,56.5,56.53,2479.0
2017-08-14 12:20:00,56.54,56.63,56.51,56.57,1776.0,56.54,56.63,56.51,56.57,1776.0
2017-08-14 12:25:00,56.56,56.6,56.5,56.57,2844.0,56.56,56.6,56.5,56.57,2844.0
2017-08-14 12:30:00,56.55,56.58,56.5,56.53,2001.0,56.55,56.58,56.5,56.53,2001.0
2017-08-14 12:35:00,56.53,56.53,56.43,56.49,3205.0,56.53,56.53,56.43,56.49,3205.0
2017-08-14 12:40:00,56.5,56.53,56.48,56.49,2526.0,56.5,56.53,56.48,56.49,2526.0
2017-08-14 12:45:00,56.5,56.5,56.49,56.5,1500.0,56.5,56.5,56.49,56.5,1500.0
2017-08-14 12:50:00,56.5,56.52,56.44,56.44,1500.0,56.5,56.52,56.44,56.44,1500.0
2017-08-14 12:55:00,56.47,56.74,56.47,56.74,7561.0,56.47,56.74,56.47,56.74,7561.0
2017-08-14 13:00:00,56.72,56.79,56.7,56.73,2963.0,56.72,56.79,56.7,56.73,2963.0
2017-08-14 13:05:00,56.72,56.72,56.52,56.59,3700.0,56.72,56.72,56.52,56.59,3700.0
2017-08-14 13:10:00,56.6,56.84,56.59,56.84,7154.0,56.6,56.84,56.59,56.84,7154.0
2017-08-14 13:15:00,56.81,56.91,56.65,56.65,3364.0,56.81,56.91,56.65,56.65,3364.0
2017-08-14 13:20:00,56.72,56.72,56.65,56.72,3935.0,56.72,56.72,56.65,56.72,3935.0
2017-08-14 13:25:00,56.67,56.7,56.61,56.65,1200.0,56.67,56.7,56.61,56.65,1200.0
2017-08-14 13:30:00,56.63,56.8,56.62,56.75,3102.0,56.63,56.8,56.62,56.75,3102.0
2017-08-14 13:35:00,56.69,56.78,56.67,56.67,6231.0,56.69,56.78,56.67,56.67,6231.0
2017-08-14 13:40:00,56.67,56.78,56.67,56.68,2198.0,56.67,56.78,56.67,56.68,2198.0
2017-08-14 13:45:00,56.68,56.74,56.66,56.74,2539.0,56.68,56.74,56.66,56.74,2539.0
2017-08-14 13:50:00,56.76,56.9,56.75,56.89,6990.0,56.76,56.9,56.75,56.89,6990.0
2017-08-14 13:55:00,56.87,56.97,56.84,56.88,4590.0,56.87,56.97,56.84,56.88,4590.0
2017-08-14 14:00:00,56.88,56.98,56.86,56.95,3977.0,56.88,56.98,56.86,56.95,3977.0
2017-08-14 14:05:00,56.97,56.97,56.84,56.84,1000.0,56.97,56.97,56.84,56.84,1000.0
2017-08-14 14:10:00,56.82,56.91,56.82,56.86,4403.0,56.82,56.91,56.82,56.86,4403.0
2017-08-14 14:15:00,56.86,57.01,56.85,56.99,9602.0,56.86,57.01,56.85,56.99,9602.0
2017-08-14 14:20:00,57.01,57.05,56.95,57.03,1900.0,57.01,57.05,56.95,57.03,1900.0
2017-08-14 14:25:00,57.02,57.02,56.94,56.94,6084.0,57.02,57.02,56.94,56.94,6084.0
2017-08-14 14:30:00,56.94,57.02,56.91,56.98,5789.0,56.94,57.02,56.91,56.98,5789.0
2017-08-14 14:35:00,56.98,57.02,56.95,56.99,5008.0,56.98,57.02,56.95,56.99,5008.0
2017-08-14 14:40:00,57.0,57.28,56.99,57.24,13941.0,57.0,57.28,56.99,57.24,13941.0
2017-08-14 14:45:00,57.25,57.27,57.16,57.17,7475.0,57.25,57.27,57.16,57.17,7475.0
2017-08-14 14:50:00,57.12,57.12,56.9,56.92,13895.0,57.12,57.12,56.9,56.92,13895.0
2017-08-14 14:55:00,56.87,57.0,56.86,56.98,5441.0,56.87,57.0,56.86,56.98,5441.0
2017-08-14 15:00:00,56.93,57.03,56.93,56.98,3454.0,56.93,57.03,56.93,56.98,3454.0
2017-08-14 15:05:00,56.98,57.13,56.95,56.96,11534.0,56.98,57.13,56.95,56.96,11534.0
2017-08-14 15:10:00,56.93,56.93,56.74,56.74,10364.0,56.93,56.93,56.74,56.74,10364.0
2017-08-14 15:15:00,56.73,56.73,56.64,56.64,9331.0,56.73,56.73,56.64,56.64,9331.0
2017-08-14 15:20:00,56.64,56.65,56.38,56.39,8519.0,56.64,56.65,56.38,56.39,8519.0
2017-08-14 15:25:00,56.39,56.46,56.38,56.41,9315.0,56.39,56.46,56.38,56.41,9315.0
2017-08-14 15:30:00,56.41,56.46,56.38,56.43,9809.0,56.41,56.46,56.38,56.43,9809.0
2017-08-14 15:35:00,56.41,56.48,56.22,56.46,24136.0,56.41,56.48,56.22,56.46,24136.0
2017-08-14 15:40:00,56.49,56.51,56.35,56.35,30718.0,56.49,56.51,56.35,56.35,30718.0
2017-08-14 15:45:00,56.43,56.61,56.42,56.54,23985.0,56.43,56.61,56.42,56.54,23985.0
2017-08-14 15:50:00,56.57,56.89,56.55,56.86,50742.0,56.57,56.89,56.55,56.86,50742.0
2017-08-14 15:55:00,56.86,57.03,56.81,56.93,83419.0,56.86,57.03,56.81,56.93,83419.0
2017-08-15 09:30:00,56.13,56.35,55.53,55.53,22197.0,56.13,56.35,55.53,55.53,22197.0
2017-08-15 09:35:00,55.5,55.59,54.96,55.03,16019.0,55.5,55.59,54.96,55.03,16019.0
2017-08-15 09:40:00,55.14,55.34,54.63,54.76,23061.0,55.14,55.34,54.63,54.76,23061.0
2017-08-15 09:45:00,54.68,54.88,54.39,54.52,21309.0,54.68,54.88,54.39,54.52,21309.0
2017-08-15 09:50:00,54.56,54.74,53.91,54.23,35819.0,54.56,54.74,53.91,54.23,35819.0
2017-08-15 09:55:00,54.23,54.44,54.04,54.37,54753.0,54.23,54.44,54.04,54.37,54753.0
2017-08-15 10:00:00,54.3,54.53,54.17,54.29,45875.0,54.3,54.53,54.17,54.29,45875.0
2017-08-15 10:05:00,54.3,54.51,54.22,54.45,47419.0,54.3,54.51,54.22,54.45,47419.0
2017-08-15 10:10:00,54.43,54.44,54.08,54.27,74898.0,54.43,54.44,54.08,54.27,74898.0
2017-08-15 10:15:00,54.17,54.3,54.1,54.27,30026.0,54.17,54.3,54.1,54.27,30026.0
2017-08-15 10:20:00,54.27,54.27,53.94,53.97,57287.0,54.27,54.27,53.94,53.97,57287.0
2017-08-15 10:25:00,53.96,54.0,53.8,53.8,15930.0,53.96,54.0,53.8,53.8,15930.0
2017-08-15 10:30:00,53.76,53.81,53.54,53.68,26848.0,53.76,53.81,53.54,53.68,26848.0
2017-08-15 10:35:00,53.71,54.1,53.71,54.0,62209.0,53.71,54.1,53.71,54.0,62209.0
2017-08-15 10:40:00,54.0,54.0,53.83,53.96,7758.0,54.0,54.0,53.83,53.96,7758.0
2017-08-15 10:45:00,53.93,54.02,53.78,53.9,13457.0,53.93,54.02,53.78,53.9,13457.0
2017-08-15 10:50:00,53.86,54.09,53.82,54.08,13021.0,53.86,54.09,53.82,54.08,13021.0
2017-08-15 10:55:00,54.07,54.26,53.99,54.23,13604.0,54.07,54.26,53.99,54.23,13604.0
2017-08-15 11:00:00,54.25,54.46,54.25,54.46,5100.0,54.25,54.46,54.25,54.46,5100.0
2017-08-15 11:05:00,54.48,54.57,54.42,54.55,11610.0,54.48,54.57,54.42,54.55,11610.0
2017-08-15 11:10:00,54.56,54.65,54.39,54.54,10740.0,54.56,54.65,54.39,54.54,10740.0
2017-08-15 11:15:00,54.46,54.46,54.19,54.24,2979.0,54.46,54.46,54.19,54.24,2979.0
2017-08-15 11:20:00,54.25,54.41,54.25,54.41,7800.0,54.25,54.41,54.25,54.41,7800.0
2017-08-15 11:25:00,54.29,54.29,54.18,54.18,2000.0,54.29,54.29,54.18,54.18,2000.0
2017-08-15 11:30:00,54.25,54.31,54.11,54.2,3400.0,54.25,54.31,54.11,54.2,3400.0
2017-08-15 11:35:00,54.2,54.22,53.94,53.97,7155.0,54.2,54.22,53.94,53.97,7155.0
2017-08-15 11:40:00,53.96,53.98,53.9,53.9,4820.0,53.96,53.98,53.9,53.9,4820.0
2017-08-15 11:45:00,53.95,53.95,53.65,53.73,10560.0,53.95,53.95,53.65,53.73,10560.0
2017-08-15 11:50:00,53.75,53.75,53.53,53.56,6520.0,53.75,53.75,53.53,53.56,6520.0
2017-08-15 11:55:00,53.65,53.71,53.56,53.57,9741.0,53.65,53.71,53.56,53.57,9741.0
2017-08-15 12:00:00,53.57,53.57,53.23,53.3,27754.0,53.57,53.57,53.23,53.3,27754.0
2017-08-15 12:05:00,53.31,53.31,52.96,53.0,32094.0,53.31,53.31,52.96,53.0,32094.0
2017-08-15 12:10:00,53.03,53.48,52.85,53.12,21731.0,53.03,53.48,52.85,53.12,21731.0
2017-08-15 12:15:00,53.11,53.26,53.06,53.25,5500.0,53.11,53.26,53.06,53.25,5500.0
2017-08-15 12:20:00,53.23,53.3,53.09,53.22,18650.0,53.23,53.3,53.09,53.22,18650.0
2017-08-15 12:25:00,53.29,53.37,53.21,53.36,6475.0,53.29,53.37,53.21,53.36,6475.0
2017-08-15 12:30:00,53.29,53.29,52.94,52.95,12195.0,53.29,53.29,52.94,52.95,12195.0
2017-08-15 12:35:00,53.01,53.07,52.85,52.87,15389.0,53.01,53.07,52.85,52.87,15389.0
2017-08-15 12:40:00,52.87,53.06,52.76,52.99,18255.0,52.87,53.06,52.76,52.99,18255.0
2017-08-15 12:45:00,53.04,53.05,52.82,52.88,9355.0,53.04,53.05,52.82,52.88,9355.0
2017-08-15 12:50:00,52.87,52.93,52.78,52.85,19229.0,52.87,52.93,52.78,52.85,19229.0
2017-08-15 12:55:00,52.82,52.99,52.81,52.86,10378.0,52.82,52.99,52.81,52.86,10378.0
2017-08-15 13:00:00,52.85,52.9,52.66,52.7,14830.0,52.85,52.9,52.66,52.7,14830.0
2017-08-15 13:05:00,52.67,52.67,52.46,52.55,16202.0,52.67,52.67,52.46,52.55,16202.0
2017-08-15 13:10:00,52.58,53.02,52.57,52.73,43886.0,52.58,53.02,52.57,52.73,43886.0
2017-08-15 13:15:00,52.76,52.8,52.68,52.8,12328.0,52.76,52.8,52.68,52.8,12328.0
2017-08-15 13:20:00,52.8,52.91,52.64,52.64,23791.0,52.8,52.91,52.64,52.64,23791.0
2017-08-15 13:25:00,52.64,52.69,52.59,52.69,2815.0,52.64,52.69,52.59,52.69,2815.0
2017-08-15 13:30:00,52.7,52.89,52.63,52.68,10102.0,52.7,52.89,52.63,52.68,10102.0
2017-08-15 13:35:00,52.68,52.75,52.63,52.67,8379.0,52.68,52.75,52.63,52.67,8379.0
2017-08-15 13:40:00,52.71,52.86,52.69,52.8,27138.0,52.71,52.86,52.69,52.8,27138.0
2017-08-15 13:45:00,52.8,52.8,52.65,52.69,9750.0,52.8,52.8,52.65,52.69,9750.0
2017-08-15 13:50:00,52.67,52.73,52.63,52.69,7650.0,52.67,52.73,52.63,52.69,7650.0
2017-08-15 13:55:00,52.71,52.78,52.68,52.75,20176.0,52.71,52.78,52.68,52.75,20176.0
2017-08-15 14:00:00,52.72,52.75,52.69,52.74,7345.0,52.72,52.75,52.69,52.74,7345.0
2017-08-15 14:05:00,52.72,52.75,52.62,52.75,14158.0,52.72,52.75,52.62,52.75,14158.0
2017-08-15 14:10:00,52.73,52.74,52.68,52.68,16183.0,52.73,52.74,52.68,52.68,16183.0
2017-08-15 14:15:00,52.68,52.98,52.64,52.82,29208.0,52.68,52.98,52.64,52.82,29208.0
2017-08-15 14:20:00,52.81,52.95,52.74,52.84,12868.0,52.81,52.95,52.74,52.84,12868.0
2017-08-15 14:25:00,52.78,52.87,52.6,52.77,8596.0,52.78,52.87,52.6,52.77,8596.0
2017-08-15 14:30:00,52.79,52.8,52.67,52.75,4040.0,52.79,52.8,52.67,52.75,4040.0
2017-08-15 14:35:00,52.75,52.91,52.7,52.81,13722.0,52.75,52.91,52.7,52.81,13722.0
2017-08-15 14:40:00,52.85,52.85,52.74,52.79,13300.0,52.85,52.85,52.74,52.79,13300.0
2017-08-15 14:45:00,52.77,52.8,52.71,52.71,3900.0,52.77,52.8,52.71,52.71,3900.0
2017-08-15 14:50:00,52.68,52.7,52.59,52.62,10168.0,52.68,52.7,52.59,52.62,10168.0
2017-08-15 14:55:00,52.62,52.76,52.59,52.64,9000.0,52.62,52.76,52.59,52.64,9000.0
2017-08-15 15:00:00,52.64,52.71,52.58,52.66,13025.0,52.64,52.71,52.58,52.66,13025.0
2017-08-15 15:05:00,52.67,52.7,52.58,52.64,11041.0,52.67,52.7,52.58,52.64,11041.0
2017-08-15 15:10:00,52.61,52.8,52.58,52.71,11690.0,52.61,52.8,52.58,52.71,11690.0
2017-08-15 15:15:00,52.75,52.76,52.6,52.72,22132.0,52.75,52.76,52.6,52.72,22132.0
2017-08-15 15:20:00,52.72,52.73,52.61,52.61,14476.0,52.72,52.73,52.61,52.61,14476.0
2017-08-15 15:25:00,52.66,52.68,52.38,52.4,16948.0,52.66,52.68,52.38,52.4,16948.0
2017-08-15 15:30:00,52.41,52.47,52.25,52.25,21419.0,52.41,52.47,52.25,52.25,21419.0
2017-08-15 15:35:00,52.23,52.39,52.2,52.38,17428.0,52.23,52.39,52.2,52.38,17428.0
2017-08-15 15:40:00,52.39,52.42,52.32,52.33,22604.0,52.39,52.42,52.32,52.33,22604.0
2017-08-15 15:45:00,52.31,52.33,52.21,52.32,59710.0,52.31,52.33,52.21,52.32,59710.0
2017-08-15 15:50:00,52.3,52.31,52.21,52.25,47180.0,52.3,52.31,52.21,52.25,47180.0
2017-08-15 15:55:00,52.25,52.26,52.12,52.17,93353.0,52.25,52.26,52.12,52.17,93353.0
2017-08-16 09:30:00,52.62,52.87,52.6,52.61,25538.0,52.62,52.87,52.6,52.61,25538.0
2017-08-16 09:35:00,52.54,52.84,52.52,52.59,26415.0,52.54,52.84,52.52,52.59,26415.0
2017-08-16 09:40:00,52.6,52.63,51.91,52.12,23330.0,52.6,52.63,51.91,52.12,23330.0
2017-08-16 09:45:00,52.46,52.74,52.36,52.52,20318.0,52.46,52.74,52.36,52.52,20318.0
2017-08-16 09:50:00,52.44,52.44,52.24,52.24,4130.0,52.44,52.44,52.24,52.24,4130.0
2017-08-16 09:55:00,52.31,52.44,52.01,52.01,25860.0,52.31,52.44,52.01,52.01,25860.0
2017-08-16 10:00:00,52.1,52.25,52.01,52.11,3920.0,52.1,52.25,52.01,52.11,3920.0
2017-08-16 10:05:00,52.22,52.35,52.15,52.25,2359.0,52.22,52.35,52.15,52.25,2359.0
2017-08-16 10:10:00,52.25,52.58,52.21,52.46,14561.0,52.25,52.58,52.21,52.46,14561.0
2017-08-16 10:15:00,52.46,52.56,52.17,52.33,25040.0,52.46,52.56,52.17,52.33,25040.0
2017-08-16 10:20:00,52.35,52.42,52.32,52.38,2853.0,52.35,52.42,52.32,52.38,2853.0
2017-08-16 10:25:00,52.38,52.38,52.22,52.28,17527.0,52.38,52.38,52.22,52.28,17527.0
2017-08-16 10:30:00,52.29,52.38,52.18,52.21,14278.0,52.29,52.38,52.18,52.21,14278.0
2017-08-16 10:35:00,52.25,52.29,52.19,52.27,6469.0,52.25,52.29,52.19,52.27,6469.0
2017-08-16 10:40:00,52.27,52.27,52.18,52.2,3225.0,52.27,52.27,52.18,52.2,3225.0
2017-08-16 10:45:00,52.21,52.25,52.15,52.15,4000.0,52.21,52.25,52.15,52.15,4000.0
2017-08-16 10:50:00,52.13,52.17,51.97,52.07,4609.0,52.13,52.17,51.97,52.07,4609.0
2017-08-16 10:55:00,52.15,52.23,52.1,52.18,3300.0,52.15,52.23,52.1,52.18,3300.0
2017-08-16 11:00:00,52.14,52.17,52.05,52.08,2620.0,52.14,52.17,52.05,52.08,2620.0
2017-08-16 11:05:00,52.12,52.18,52.08,52.08,4290.0,52.12,52.18,52.08,52.08,4290.0
2017-08-16 11:10:00,52.07,52.14,52.03,52.06,13047.0,52.07,52.14,52.03,52.06,13047.0
2017-08-16 11:15:00,52.07,52.19,52.06,52.14,5950.0,52.07,52.19,52.06,52.14,5950.0
2017-08-16 11:20:00,52.18,52.18,52.03,52.07,3700.0,52.18,52.18,52.03,52.07,3700.0
2017-08-16 11:25:00,52.1,52.26,52.06,52.25,15122.0,52.1,52.26,52.06,52.25,15122.0
2017-08-16 11:30:00,52.25,52.28,52.12,52.16,18750.0,52.25,52.28,52.12,52.16,18750.0
2017-08-16 11:35:00,52.17,52.27,52.16,52.27,2025.0,52.17,52.27,52.16,52.27,2025.0
2017-08-16 11:40:00,52.28,52.28,52.13,52.23,9257.0,52.28,52.28,52.13,52.23,9257.0
2017-08-16 11:45:00,52.23,52.26,52.16,52.21,3400.0,52.23,52.26,52.16,52.21,3400.0
2017-08-16 11:50:00,52.25,52.26,52.21,52.23,5630.0,52.25,52.26,52.21,52.23,5630.0
2017-08-16 11:55:00,52.22,52.28,52.21,52.21,5573.0,52.22,52.28,52.21,52.21,5573.0
2017-08-16 12:00:00,52.22,52.28,52.2,52.21,2719.0,52.22,52.28,52.2,52.21,2719.0
2017-08-16 12:05:00,52.18,52.23,52.17,52.2,7142.0,52.18,52.23,52.17,52.2,7142.0
2017-08-16 12:10:00,52.19,52.2,52.08,52.13,1902.0,52.19,52.2,52.08,52.13,1902.0
2017-08-16 12:15:00,52.13,52.24,52.12,52.22,5376.0,52.13,52.24,52.12,52.22,5376.0
2017-08-16 12:20:00,52.2,52.28,52.2,52.28,800.0,52.2,52.28,52.2,52.28,800.0
2017-08-16 12:25:00,52.28,52.32,52.23,52.23,6680.0,52.28,52.32,52.23,52.23,6680.0
2017-08-16 12:30:00,52.27,52.34,52.27,52.3,3243.0,52.27,52.34,52.27,52.3,3243.0
2017-08-16 12:35:00,52.26,52.3,52.18,52.18,6086.0,52.26,52.3,52.18,52.18,6086.0
2017-08-16 12:40:00,52.12,52.2,52.12,52.18,2800.0,52.12,52.2,52.12,52.18,2800.0
2017-08-16 12:45:00,52.14,52.25,52.14,52.25,5455.0,52.14,52.25,52.14,52.25,5455.0
2017-08-16 12:50:00,52.24,52.25,52.15,52.19,5006.0,52.24,52.25,52.15,52.19,5006.0
2017-08-16 12:55:00,52.21,52.23,52.16,52.19,3800.0,52.21,52.23,52.16,52.19,3800.0
2017-08-16 13:00:00,52.16,52.23,52.16,52.23,2900.0,52.16,52.23,52.16,52.23,2900.0
2017-08-16 13:05:00,52.22,52.22,52.08,52.08,5817.0,52.22,52.22,52.08,52.08,5817.0
2017-08-16 13:10:00,52.15,52.19,51.97,51.97,5104.0,52.15,52.19,51.97,51.97,5104.0
2017-08-16 13:15:00,51.98,52.1,51.98,52.1,4540.0,51.98,52.1,51.98,52.1,4540.0
2017-08-16 13:20:00,52.11,52.11,52.01,52.09,1600.0,52.11,52.11,52.01,52.09,1600.0
2017-08-16 13:25:00,52.05,52.05,51.93,52.01,5182.0,52.05,52.05,51.93,52.01,5182.0
2017-08-16 13:30:00,52.03,52.03,51.9,51.93,4820.0,52.03,52.03,51.9,51.93,4820.0
2017-08-16 13:35:00,51.92,51.92,51.8,51.82,3646.0,51.92,51.92,51.8,51.82,3646.0
2017-08-16 13:40:00,51.9,51.9,51.63,51.63,4569.0,51.9,51.9,51.63,51.63,4569.0
2017-08-16 13:45:00,51.66,51.69,51.55,51.6,16060.0,51.66,51.69,51.55,51.6,16060.0
2017-08-16 13:50:00,51.6,51.62,51.37,51.37,5525.0,51.6,51.62,51.37,51.37,5525.0
2017-08-16 13:55:00,51.38,51.55,51.38,51.55,7858.0,51.38,51.55,51.38,51.55,7858.0
2017-08-16 14:00:00,51.55,51.65,51.52,51.57,4800.0,51.55,51.65,51.52,51.57,4800.0
2017-08-16 14:05:00,51.57,51.6,51.48,51.5,5773.0,51.57,51.6,51.48,51.5,5773.0
2017-08-16 14:10:00,51.46,51.6,51.41,51.59,5670.0,51.46,51.6,51.41,51.59,5670.0
2017-08-16 14:15:00,51.54,51.61,51.34,51.35,8085.0,51.54,51.61,51.34,51.35,8085.0
2017-08-16 14:20:00,51.35,51.51,51.24,51.28,9830.0,51.35,51.51,51.24,51.28,9830.0
2017-08-16 14:25:00,51.34,51.39,51.21,51.33,6535.0,51.34,51.39,51.21,51.33,6535.0
2017-08-16 14:30:00,51.29,51.33,51.06,51.22,14948.0,51.29,51.33,51.06,51.22,14948.0
2017-08-16 14:35:00,51.24,51.25,51.17,51.17,8206.0,51.24,51.25,51.17,51.17,8206.0
2017-08-16 14:40:00,51.16,51.23,51.06,51.08,7800.0,51.16,51.23,51.06,51.08,7800.0
2017-08-16 14:45:00,51.11,51.18,51.09,51.18,6700.0,51.11,51.18,51.09,51.18,6700.0
2017-08-16 14:50:00,51.19,51.25,51.16,51.21,8300.0,51.19,51.25,51.16,51.21,8300.0
2017-08-16 14:55:00,51.23,51.24,51.08,51.15,10273.0,51.23,51.24,51.08,51.15,10273.0
2017-08-16 15:00:00,51.13,51.19,51.1,51.12,7501.0,51.13,51.19,51.1,51.12,7501.0
2017-08-16 15:05:00,51.17,51.21,51.12,51.12,5900.0,51.17,51.21,51.12,51.12,5900.0
2017-08-16 15:10:00,51.12,51.4,50.88,51.29,48812.0,51.12,51.4,50.88,51.29,48812.0
2017-08-16 15:15:00,51.24,51.25,50.97,51.07,10293.0,51.24,51.25,50.97,51.07,10293.0
2017-08-16 15:20:00,50.98,51.06,50.95,51.04,13427.0,50.98,51.06,50.95,51.04,13427.0
2017-08-16 15:25:00,51.02,51.04,50.94,51.0,21547.0,51.02,51.04,50.94,51.0,21547.0
2017-08-16 15:30:00,51.01,51.04,50.9,50.96,24320.0,51.01,51.04,50.9,50.96,24320.0
2017-08-16 15:35:00,50.96,51.02,50.96,51.0,27136.0,50.96,51.02,50.96,51.0,27136.0
2017-08-16 15:40:00,51.0,51.25,50.98,51.16,32285.0,51.0,51.25,50.98,51.16,32285.0
2017-08-16 15:45:00,51.16,51.19,50.99,51.03,25667.0,51.16,51.19,50.99,51.03,25667.0
2017-08-16 15:50:00,51.03,51.09,51.02,51.05,32864.0,51.03,51.09,51.02,51.05,32864.0
2017-08-16 15:55:00,51.05,51.07,50.97,50.97,47303.0,51.05,51.07,50.97,50.97,47303.0
2017-08-17 09:30:00,50.87,51.11,50.24,50.37,16472.0,50.87,51.11,50.24,50.37,16472.0
2017-08-17 09:35:00,50.61,50.79,50.37,50.52,13679.0,50.61,50.79,50.37,50.52,13679.0
2017-08-17 09:40:00,50.52,50.85,50.48,50.85,11605.0,50.52,50.85,50.48,50.85,11605.0
2017-08-17 09:45:00,50.84,51.13,50.82,51.06,9112.0,50.84,51.13,50.82,51.06,9112.0
2017-08-17 09:50:00,50.9,51.25,50.86,51.25,35184.0,50.9,51.25,50.86,51.25,35184.0
2017-08-17 09:55:00,51.2,51.6,51.07,51.58,33328.0,51.2,51.6,51.07,51.58,33328.0
2017-08-17 10:00:00,51.58,51.65,51.3,51.4,11730.0,51.58,51.65,51.3,51.4,11730.0
2017-08-17 10:05:00,51.38,51.59,51.34,51.59,4782.0,51.38,51.59,51.34,51.59,4782.0
2017-08-17 10:10:00,51.58,51.74,51.45,51.54,13831.0,51.58,51.74,51.45,51.54,13831.0
2017-08-17 10:15:00,51.5,51.51,51.1,51.1,11061.0,51.5,51.51,51.1,51.1,11061.0
2017-08-17 10:20:00,51.15,51.25,51.08,51.2,9980.0,51.15,51.25,51.08,51.2,9980.0
2017-08-17 10:25:00,51.27,51.4,51.23,51.39,3000.0,51.27,51.4,51.23,51.39,3000.0
2017-08-17 10:30:00,51.39,51.98,51.38,51.96,33670.0,51.39,51.98,51.38,51.96,33670.0
2017-08-17 10:35:00,51.98,52.16,51.98,52.01,9278.0,51.98,52.16,51.98,52.01,9278.0
2017-08-17 10:40:00,52.07,52.07,51.69,51.71,19872.0,52.07,52.07,51.69,51.71,19872.0
2017-08-17 10:45:00,51.63,51.93,51.57,51.9,12290.0,51.63,51.93,51.57,51.9,12290.0
2017-08-17 10:50:00,51.86,51.96,51.75,51.91,12740.0,51.86,51.96,51.75,51.91,12740.0
2017-08-17 10:55:00,51.91,51.94,51.66,51.71,6800.0,51.91,51.94,51.66,51.71,6800.0
2017-08-17 11:00:00,51.68,51.69,51.39,51.45,10823.0,51.68,51.69,51.39,51.45,10823.0
2017-08-17 11:05:00,51.48,52.05,51.48,52.03,19447.0,51.48,52.05,51.48,52.03,19447.0
2017-08-17 11:10:00,52.01,52.02,51.78,51.83,4525.0,52.01,52.02,51.78,51.83,4525.0
2017-08-17 11:15:00,51.88,51.98,51.79,51.95,9038.0,51.88,51.98,51.79,51.95,9038.0
2017-08-17 11:20:00,51.87,52.01,51.87,51.91,5400.0,51.87,52.01,51.87,51.91,5400.0
2017-08-17 11:25:00,51.9,51.95,51.62,51.65,8700.0,51.9,51.95,51.62,51.65,8700.0
2017-08-17 11:30:00,51.71,51.72,51.38,51.43,7183.0,51.71,51.72,51.38,51.43,7183.0
2017-08-17 11:35:00,51.47,51.64,51.47,51.62,5327.0,51.47,51.64,51.47,51.62,5327.0
2017-08-17 11:40:00,51.61,51.61,51.42,51.51,5400.0,51.61,51.61,51.42,51.51,5400.0
2017-08-17 11:45:00,51.49,51.5,51.23,51.23,9789.0,51.49,51.5,51.23,51.23,9789.0
2017-08-17 11:50:00,51.28,51.5,51.21,51.48,5200.0,51.28,51.5,51.21,51.48,5200.0
2017-08-17 11:55:00,51.53,51.6,51.49,51.49,6100.0,51.53,51.6,51.49,51.49,6100.0
2017-08-17 12:00:00,51.5,51.5,51.35,51.45,5189.0,51.5,51.5,51.35,51.45,5189.0
2017-08-17 12:05:00,51.45,51.5,51.23,51.23,3500.0,51.45,51.5,51.23,51.23,3500.0
2017-08-17 12:10:00,51.2,51.25,50.99,51.13,21124.0,51.2,51.25,50.99,51.13,21124.0
2017-08-17 12:15:00,51.09,51.09,50.91,50.95,3441.0,51.09,51.09,50.91,50.95,3441.0
2017-08-17 12:20:00,50.91,51.01,50.91,51.01,3000.0,50.91,51.01,50.91,51.01,3000.0
2017-08-17 12:25:00,50.95,51.01,50.88,50.91,8894.0,50.95,51.01,50.88,50.91,8894.0
2017-08-17 12:30:00,50.95,51.03,50.89,50.95,7959.0,50.95,51.03,50.89,50.95,7959.0
2017-08-17 12:35:00,50.95,51.0,50.92,50.94,1700.0,50.95,51.0,50.92,50.94,1700.0
2017-08-17 12:40:00,50.94,51.02,50.91,50.91,2700.0,50.94,51.02,50.91,50.91,2700.0
2017-08-17 12:45:00,50.91,51.11,50.91,51.0,8262.0,50.91,51.11,50.91,51.0,8262.0
2017-08-17 12:50:00,51.04,51.05,50.89,50.93,8100.0,51.04,51.05,50.89,50.93,8100.0
2017-08-17 12:55:00,50.96,50.97,50.8,50.85,8400.0,50.96,50.97,50.8,50.85,8400.0
2017-08-17 13:00:00,50.84,50.84,50.54,50.61,10000.0,50.84,50.84,50.54,50.61,10000.0
2017-08-17 13:05:00,50.64,50.76,50.47,50.47,8846.0,50.64,50.76,50.47,50.47,8846.0
2017-08-17 13:10:00,50.47,50.55,50.33,50.38,10267.0,50.47,50.55,50.33,50.38,10267.0
2017-08-17 13:15:00,50.37,50.41,50.28,50.39,13056.0,50.37,50.41,50.28,50.39,13056.0
2017-08-17 13:20:00,50.38,50.45,50.28,50.37,12524.0,50.38,50.45,50.28,50.37,12524.0
2017-08-17 13:25:00,50.42,50.45,50.36,50.43,3676.0,50.42,50.45,50.36,50.43,3676.0
2017-08-17 13:30:00,50.42,50.45,50.25,50.25,13269.0,50.42,50.45,50.25,50.25,13269.0
2017-08-17 13:35:00,50.25,50.41,50.25,50.34,10300.0,50.25,50.41,50.25,50.34,10300.0
2017-08-17 13:40:00,50.32,50.37,50.25,50.36,8118.0,50.32,50.37,50.25,50.36,8118.0
2017-08-17 13:45:00,50.37,50.37,50.21,50.24,7368.0,50.37,50.37,50.21,50.24,7368.0
2017-08-17 13:50:00,50.23,50.27,50.13,50.27,5050.0,50.23,50.27,50.13,50.27,5050.0
2017-08-17 13:55:00,50.29,50.48,50.28,50.48,10259.0,50.29,50.48,50.28,50.48,10259.0
2017-08-17 14:00:00,50.43,50.49,50.37,50.4,5650.0,50.43,50.49,50.37,50.4,5650.0
2017-08-17 14:05:00,50.36,50.38,50.25,50.25,3850.0,50.36,50.38,50.25,50.25,3850.0
2017-08-17 14:10:00,50.32,50.32,50.12,50.15,8408.0,50.32,50.32,50.12,50.15,8408.0
2017-08-17 14:15:00,50.19,50.2,49.92,49.97,22097.0,50.19,50.2,49.92,49.97,22097.0
2017-08-17 14:20:00,49.97,50.04,49.86,50.03,10152.0,49.97,50.04,49.86,50.03,10152.0
2017-08-17 14:25:00,50.03,50.1,50.01,50.01,7400.0,50.03,50.1,50.01,50.01,7400.0
2017-08-17 14:30:00,50.05,50.08,49.94,49.95,8768.0,50.05,50.08,49.94,49.95,8768.0
2017-08-17 14:35:00,49.96,50.04,49.93,50.04,7707.0,49.96,50.04,49.93,50.04,7707.0
2017-08-17 14:40:00,50.01,50.1,49.96,50.03,14200.0,50.01,50.1,49.96,50.03,14200.0
2017-08-17 14:45:00,50.01,50.1,49.97,50.01,11312.0,50.01,50.1,49.97,50.01,11312.0
2017-08-17 14:50:00,50.01,50.05,49.81,49.9,8247.0,50.01,50.05,49.81,49.9,8247.0
2017-08-17 14:55:00,49.9,50.06,49.9,49.98,11340.0,49.9,50.06,49.9,49.98,11340.0
2017-08-17 15:00:00,49.98,50.01,49.88,49.88,5740.0,49.98,50.01,49.88,49.88,5740.0
2017-08-17 15:05:00,49.93,49.93,49.72,49.8,4398.0,49.93,49.93,49.72,49.8,4398.0
2017-08-17 15:10:00,49.72,49.81,49.72,49.76,7342.0,49.72,49.81,49.72,49.76,7342.0
2017-08-17 15:15:00,49.76,49.78,49.53,49.56,17291.0,49.76,49.78,49.53,49.56,17291.0
2017-08-17 15:20:00,49.6,49.71,49.55,49.55,8969.0,49.6,49.71,49.55,49.55,8969.0
2017-08-17 15:25:00,49.52,49.72,49.47,49.72,21394.0,49.52,49.72,49.47,49.72,21394.0
2017-08-17 15:30:00,49.72,49.82,49.66,49.77,12794.0,49.72,49.82,49.66,49.77,12794.0
2017-08-17 15:35:00,49.75,49.76,49.52,49.52,10726.0,49.75,49.76,49.52,49.52,10726.0
2017-08-17 15:40:00,49.55,49.69,49.49,49.68,23608.0,49.55,49.69,49.49,49.68,23608.0
2017-08-17 15:45:00,49.71,49.84,49.7,49.77,26670.0,49.71,49.84,49.7,49.77,26670.0
2017-08-17 15:50:00,49.7,49.73,49.56,49.71,29018.0,49.7,49.73,49.56,49.71,29018.0
2017-08-17 15:55:00,49.73,49.78,49.61,49.65,48227.0,49.73,49.78,49.61,49.65,48227.0
2017-08-18 09:30:00,49.33,49.8,49.33,49.52,26407.0,49.33,49.8,49.33,49.52,26407.0
2017-08-18 09:35:00,49.52,49.67,49.13,49.13,6041.0,49.52,49.67,49.13,49.13,6041.0
2017-08-18 09:40:00,49.05,49.58,49.02,49.24,39595.0,49.05,49.58,49.02,49.24,39595.0
2017-08-18 09:45:00,49.22,49.86,49.17,49.72,36099.0,49.22,49.86,49.17,49.72,36099.0
2017-08-18 09:50:00,49.67,49.71,49.43,49.62,14555.0,49.67,49.71,49.43,49.62,14555.0
2017-08-18 09:55:00,49.65,50.01,49.65,49.92,36013.0,49.65,50.01,49.65,49.92,36013.0
2017-08-18 10:00:00,49.96,50.17,49.84,49.9,35036.0,49.96,50.17,49.84,49.9,35036.0
2017-08-18 10:05:00,49.88,50.08,49.67,50.08,13809.0,49.88,50.08,49.67,50.08,13809.0
2017-08-18 10:10:00,50.08,50.31,49.98,50.2,17917.0,50.08,50.31,49.98,50.2,17917.0
2017-08-18 10:15:00,50.2,50.2,49.86,49.94,13228.0,50.2,50.2,49.86,49.94,13228.0
2017-08-18 10:20:00,49.88,50.1,49.88,49.97,15203.0,49.88,50.1,49.88,49.97,15203.0
2017-08-18 10:25:00,49.93,50.01,49.77,49.96,4904.0,49.93,50.01,49.77,49.96,4904.0
2017-08-18 10:30:00,49.94,50.01,49.92,49.92,5200.0,49.94,50.01,49.92,49.92,5200.0
2017-08-18 10:35:00,49.96,49.98,49.84,49.88,10283.0,49.96,49.98,49.84,49.88,10283.0
2017-08-18 10:40:00,49.89,50.03,49.81,49.98,11197.0,49.89,50.03,49.81,49.98,11197.0
2017-08-18 10:45:00,49.93,50.06,49.91,50.0,14442.0,49.93,50.06,49.91,50.0,14442.0
2017-08-18 10:50:00,50.05,50.52,49.98,50.52,37123.0,50.05,50.52,49.98,50.52,37123.0
2017-08-18 10:55:00,50.53,50.54,50.29,50.3,11166.0,50.53,50.54,50.29,50.3,11166.0
2017-08-18 11:00:00,50.28,50.38,50.23,50.23,7000.0,50.28,50.38,50.23,50.23,7000.0
2017-08-18 11:05:00,50.3,50.41,50.21,50.21,5668.0,50.3,50.41,50.21,50.21,5668.0
2017-08-18 11:10:00,50.23,50.39,50.0,50.07,21139.0,50.23,50.39,50.0,50.07,21139.0
2017-08-18 11:15:00,50.06,50.14,49.86,49.92,9350.0,50.06,50.14,49.86,49.92,9350.0
2017-08-18 11:20:00,49.94,50.0,49.85,49.98,8911.0,49.94,50.0,49.85,49.98,8911.0
2017-08-18 11:25:00,49.96,50.01,49.87,49.98,12979.0,49.96,50.01,49.87,49.98,12979.0
2017-08-18 11:30:00,49.98,50.0,49.9,49.97,7184.0,49.98,50.0,49.9,49.97,7184.0
2017-08-18 11:35:00,49.93,49.97,49.83,49.92,8538.0,49.93,49.97,49.83,49.92,8538.0
2017-08-18 11:40:00,49.96,50.36,49.94,50.35,13833.0,49.96,50.36,49.94,50.35,13833.0
2017-08-18 11:45:00,50.36,50.61,50.36,50.5,9308.0,50.36,50.61,50.36,50.5,9308.0
2017-08-18 11:50:00,50.46,50.75,50.46,50.7,8600.0,50.46,50.75,50.46,50.7,8600.0
2017-08-18 11:55:00,50.66,50.66,50.4,50.64,9410.0,50.66,50.66,50.4,50.64,9410.0
2017-08-18 12:00:00,50.54,50.61,50.27,50.27,10934.0,50.54,50.61,50.27,50.27,10934.0
2017-08-18 12:05:00,50.21,50.31,49.97,50.01,12356.0,50.21,50.31,49.97,50.01,12356.0
2017-08-18 12:10:00,50.01,50.22,49.99,49.99,14532.0,50.01,50.22,49.99,49.99,14532.0
2017-08-18 12:15:00,50.05,50.13,49.97,50.01,9160.0,50.05,50.13,49.97,50.01,9160.0
2017-08-18 12:20:00,49.98,50.13,49.97,50.04,5702.0,49.98,50.13,49.97,50.04,5702.0
2017-08-18 12:25:00,50.02,50.15,50.02,50.1,6293.0,50.02,50.15,50.02,50.1,6293.0
2017-08-18 12:30:00,50.1,50.23,50.08,50.2,5369.0,50.1,50.23,50.08,50.2,5369.0
2017-08-18 12:35:00,50.16,50.27,50.06,50.26,12711.0,50.16,50.27,50.06,50.26,12711.0
2017-08-18 12:40:00,50.26,50.37,50.26,50.36,7550.0,50.26,50.37,50.26,50.36,7550.0
2017-08-18 12:45:00,50.29,50.38,50.24,50.38,4054.0,50.29,50.38,50.24,50.38,4054.0
2017-08-18 12:50:00,50.4,50.48,50.21,50.32,13535.0,50.4,50.48,50.21,50.32,13535.0
2017-08-18 12:55:00,50.29,50.32,50.13,50.13,3750.0,50.29,50.32,50.13,50.13,3750.0
2017-08-18 13:00:00,50.16,50.21,50.07,50.16,3452.0,50.16,50.21,50.07,50.16,3452.0
2017-08-18 13:05:00,50.17,50.28,50.15,50.25,4761.0,50.17,50.28,50.15,50.25,4761.0
2017-08-18 13:10:00,50.23,50.27,50.15,50.21,5820.0,50.23,50.27,50.15,50.21,5820.0
2017-08-18 13:15:00,50.24,50.28,50.18,50.24,1700.0,50.24,50.28,50.18,50.24,1700.0
2017-08-18 13:20:00,50.28,50.3,50.2,50.3,3560.0,50.28,50.3,50.2,50.3,3560.0
2017-08-18 13:25:00,50.31,50.31,50.2,50.24,5850.0,50.31,50.31,50.2,50.24,5850.0
2017-08-18 13:30:00,50.18,50.25,50.14,50.24,6060.0,50.18,50.25,50.14,50.24,6060.0
2017-08-18 13:35:00,50.25,50.27,50.1,50.15,12913.0,50.25,50.27,50.1,50.15,12913.0
2017-08-18 13:40:00,50.16,50.16,49.93,50.08,7137.0,50.16,50.16,49.93,50.08,7137.0
2017-08-18 13:45:00,50.01,50.04,49.93,50.03,5610.0,50.01,50.04,49.93,50.03,5610.0
2017-08-18 13:50:00,50.06,50.16,50.05,50.16,2300.0,50.06,50.16,50.05,50.16,2300.0
2017-08-18 13:55:00,50.18,50.23,50.06,50.06,12746.0,50.18,50.23,50.06,50.06,12746.0
2017-08-18 14:00:00,50.05,50.11,50.04,50.11,4386.0,50.05,50.11,50.04,50.11,4386.0
2017-08-18 14:05:00,50.08,50.08,50.0,50.0,2983.0,50.08,50.08,50.0,50.0,2983.0
2017-08-18 14:10:00,50.04,50.11,50.04,50.04,5077.0,50.04,50.11,50.04,50.04,5077.0
2017-08-18 14:15:00,50.06,50.1,50.0,50.06,6700.0,50.06,50.1,50.0,50.06,6700.0
2017-08-18 14:20:00,50.06,50.07,49.95,49.95,5546.0,50.06,50.07,49.95,49.95,5546.0
2017-08-18 14:25:00,49.97,50.05,49.96,50.05,7814.0,49.97,50.05,49.96,50.05,7814.0
2017-08-18 14:30:00,50.03,50.14,50.03,50.06,10076.0,50.03,50.14,50.03,50.06,10076.0
2017-08-18 14:35:00,50.08,50.19,50.05,50.14,4821.0,50.08,50.19,50.05,50.14,4821.0
2017-08-18 14:40:00,50.09,50.1,49.9,49.97,18204.0,50.09,50.1,49.9,49.97,18204.0
2017-08-18 14:45:00,50.0,50.01,49.81,49.84,10880.0,50.0,50.01,49.81,49.84,10880.0
2017-08-18 14:50:00,49.84,49.84,49.72,49.72,4300.0,49.84,49.84,49.72,49.72,4300.0
2017-08-18 14:55:00,49.75,49.77,49.6,49.68,10728.0,49.75,49.77,49.6,49.68,10728.0
2017-08-18 15:00:00,49.68,49.81,49.68,49.81,7033.0,49.68,49.81,49.68,49.81,7033.0
2017-08-18 15:05:00,49.78,49.82,49.72,49.79,6902.0,49.78,49.82,49.72,49.79,6902.0
2017-08-18 15:10:00,49.79,49.93,49.75,49.92,9437.0,49.79,49.93,49.75,49.92,9437.0
2017-08-18 15:15:00,49.9,49.98,49.8,49.86,16298.0,49.9,49.98,49.8,49.86,16298.0
2017-08-18 15:20:00,49.85,49.85,49.75,49.82,5660.0,49.85,49.85,49.75,49.82,5660.0
2017-08-18 15:25:00,49.8,49.86,49.75,49.82,14543.0,49.8,49.86,49.75,49.82,14543.0
2017-08-18 15:30:00,49.82,49.82,49.45,49.61,24569.0,49.82,49.82,49.45,49.61,24569.0
2017-08-18 15:35:00,49.6,49.83,49.6,49.81,21047.0,49.6,49.83,49.6,49.81,21047.0
2017-08-18 15:40:00,49.79,49.84,49.73,49.77,15568.0,49.79,49.84,49.73,49.77,15568.0
2017-08-18 15:45:00,49.77,49.97,49.77,49.94,26521.0,49.77,49.97,49.77,49.94,26521.0
2017-08-18 15:50:00,49.93,49.99,49.9,49.95,29257.0,49.93,49.99,49.9,49.95,29257.0
2017-08-18 15:55:00,49.93,50.06,49.89,49.89,83134.0,49.93,50.06,49.89,49.89,83134.0
2017-08-21 09:30:00,49.9,49.9,49.33,49.71,16928.0,49.9,49.9,49.33,49.71,16928.0
2017-08-21 09:35:00,49.61,49.62,49.05,49.05,22647.0,49.61,49.62,49.05,49.05,22647.0
2017-08-21 09:40:00,49.11,49.2,48.82,49.18,17738.0,49.11,49.2,48.82,49.18,17738.0
2017-08-21 09:45:00,49.0,49.33,49.0,49.21,3100.0,49.0,49.33,49.0,49.21,3100.0
2017-08-21 09:50:00,49.14,49.42,49.01,49.03,30397.0,49.14,49.42,49.01,49.03,30397.0
2017-08-21 09:55:00,49.05,49.05,48.61,48.63,13336.0,49.05,49.05,48.61,48.63,13336.0
2017-08-21 10:00:00,48.67,48.67,47.89,47.9,39441.0,48.67,48.67,47.89,47.9,39441.0
2017-08-21 10:05:00,47.89,47.95,47.35,47.47,38507.0,47.89,47.95,47.35,47.47,38507.0
2017-08-21 10:10:00,47.55,47.71,47.39,47.48,34295.0,47.55,47.71,47.39,47.48,34295.0
2017-08-21 10:15:00,47.48,47.82,46.94,47.18,59695.0,47.48,47.82,46.94,47.18,59695.0
2017-08-21 10:20:00,47.22,47.26,46.94,47.1,13250.0,47.22,47.26,46.94,47.1,13250.0
2017-08-21 10:25:00,47.1,47.3,46.94,46.94,17758.0,47.1,47.3,46.94,46.94,17758.0
2017-08-21 10:30:00,46.95,47.3,46.69,47.25,65411.0,46.95,47.3,46.69,47.25,65411.0
2017-08-21 10:35:00,47.26,47.94,47.25,47.71,30687.0,47.26,47.94,47.25,47.71,30687.0
2017-08-21 10:40:00,47.72,47.76,47.48,47.55,23315.0,47.72,47.76,47.48,47.55,23315.0
2017-08-21 10:45:00,47.58,47.92,47.5,47.88,16216.0,47.58,47.92,47.5,47.88,16216.0
2017-08-21 10:50:00,47.94,48.2,47.88,48.05,25778.0,47.94,48.2,47.88,48.05,25778.0
2017-08-21 10:55:00,48.05,48.17,47.98,48.0,8963.0,48.05,48.17,47.98,48.0,8963.0
2017-08-21 11:00:00,48.01,48.15,47.96,47.99,14805.0,48.01,48.15,47.96,47.99,14805.0
2017-08-21 11:05:00,47.99,48.03,47.6,47.66,20484.0,47.99,48.03,47.6,47.66,20484.0
2017-08-21 11:10:00,47.62,47.99,47.62,47.93,19082.0,47.62,47.99,47.62,47.93,19082.0
2017-08-21 11:15:00,47.92,48.04,47.74,48.0,8525.0,47.92,48.04,47.74,48.0,8525.0
2017-08-21 11:20:00,48.0,48.03,47.76,47.8,6979.0,48.0,48.03,47.76,47.8,6979.0
2017-08-21 11:25:00,47.8,48.02,47.79,47.81,9840.0,47.8,48.02,47.79,47.81,9840.0
2017-08-21 11:30:00,47.81,48.07,47.81,47.99,23988.0,47.81,48.07,47.81,47.99,23988.0
2017-08-21 11:35:00,48.01,48.2,47.99,48.09,16136.0,48.01,48.2,47.99,48.09,16136.0
2017-08-21 11:40:00,48.15,48.24,48.12,48.14,5240.0,48.15,48.24,48.12,48.14,5240.0
2017-08-21 11:45:00,48.16,48.21,47.9,47.95,13907.0,48.16,48.21,47.9,47.95,13907.0
2017-08-21 11:50:00,48.01,48.01,47.72,47.79,3770.0,48.01,48.01,47.72,47.79,3770.0
2017-08-21 11:55:00,47.72,47.91,47.6,47.9,14286.0,47.72,47.91,47.6,47.9,14286.0
2017-08-21 12:00:00,47.85,47.87,47.68,47.72,4023.0,47.85,47.87,47.68,47.72,4023.0
2017-08-21 12:05:00,47.76,47.76,47.44,47.54,10400.0,47.76,47.76,47.44,47.54,10400.0
2017-08-21 12:10:00,47.5,47.52,47.36,47.36,3993.0,47.5,47.52,47.36,47.36,3993.0
2017-08-21 12:15:00,47.4,47.58,47.38,47.56,7160.0,47.4,47.58,47.38,47.56,7160.0
2017-08-21 12:20:00,47.61,47.69,47.47,47.65,15903.0,47.61,47.69,47.47,47.65,15903.0
2017-08-21 12:25:00,47.67,47.71,47.58,47.71,7311.0,47.67,47.71,47.58,47.71,7311.0
2017-08-21 12:30:00,47.66,47.68,47.59,47.68,700.0,47.66,47.68,47.59,47.68,700.0
2017-08-21 12:35:00,47.67,47.78,47.63,47.78,4500.0,47.67,47.78,47.63,47.78,4500.0
2017-08-21 12:40:00,47.84,47.86,47.76,47.82,3100.0,47.84,47.86,47.76,47.82,3100.0
2017-08-21 12:45:00,47.85,48.09,47.81,48.09,3604.0,47.85,48.09,47.81,48.09,3604.0
2017-08-21 12:50:00,48.05,48.14,47.98,48.12,8905.0,48.05,48.14,47.98,48.12,8905.0
2017-08-21 12:55:00,48.08,48.2,48.05,48.2,4927.0,48.08,48.2,48.05,48.2,4927.0
2017-08-21 13:00:00,48.11,48.19,48.11,48.18,3625.0,48.11,48.19,48.11,48.18,3625.0
2017-08-21 13:05:00,48.19,48.27,48.18,48.26,19073.0,48.19,48.27,48.18,48.26,19073.0
2017-08-21 13:10:00,48.22,48.22,47.89,47.94,10152.0,48.22,48.22,47.89,47.94,10152.0
2017-08-21 13:15:00,47.93,47.93,47.71,47.71,2300.0,47.93,47.93,47.71,47.71,2300.0
2017-08-21 13:20:00,47.75,47.9,47.74,47.9,5499.0,47.75,47.9,47.74,47.9,5499.0
2017-08-21 13:25:00,47.87,47.88,47.79,47.79,3741.0,47.87,47.88,47.79,47.79,3741.0
2017-08-21 13:30:00,47.81,47.91,47.73,47.85,3601.0,47.81,47.91,47.73,47.85,3601.0
2017-08-21 13:35:00,47.8,47.83,47.63,47.82,5650.0,47.8,47.83,47.63,47.82,5650.0
2017-08-21 13:40:00,47.8,47.86,47.79,47.8,7500.0,47.8,47.86,47.79,47.8,7500.0
2017-08-21 13:45:00,47.78,47.82,47.76,47.8,2879.0,47.78,47.82,47.76,47.8,2879.0
2017-08-21 13:50:00,47.83,47.96,47.82,47.82,4000.0,47.83,47.96,47.82,47.82,4000.0
2017-08-21 13:55:00,47.8,47.86,47.71,47.72,5700.0,47.8,47.86,47.71,47.72,5700.0
2017-08-21 14:00:00,47.74,47.81,47.69,47.72,5006.0,47.74,47.81,47.69,47.72,5006.0
2017-08-21 14:05:00,47.71,47.73,47.56,47.69,7200.0,47.71,47.73,47.56,47.69,7200.0
2017-08-21 14:10:00,47.68,47.81,47.67,47.81,4400.0,47.68,47.81,47.67,47.81,4400.0
2017-08-21 14:15:00,47.85,48.0,47.84,47.95,3650.0,47.85,48.0,47.84,47.95,3650.0
2017-08-21 14:20:00,47.92,48.03,47.88,47.97,6999.0,47.92,48.03,47.88,47.97,6999.0
2017-08-21 14:25:00,47.98,48.08,47.9,47.97,7639.0,47.98,48.08,47.9,47.97,7639.0
2017-08-21 14:30:00,47.9,47.97,47.9,47.96,6139.0,47.9,47.97,47.9,47.96,6139.0
2017-08-21 14:35:00,47.93,48.09,47.89,47.89,9210.0,47.93,48.09,47.89,47.89,9210.0
2017-08-21 14:40:00,47.9,48.07,47.85,48.07,4660.0,47.9,48.07,47.85,48.07,4660.0
2017-08-21 14:45:00,48.07,48.21,48.0,48.07,13347.0,48.07,48.21,48.0,48.07,13347.0
2017-08-21 14:50:00,48.06,48.28,48.03,48.15,8749.0,48.06,48.28,48.03,48.15,8749.0
2017-08-21 14:55:00,48.15,48.3,48.1,48.22,9131.0,48.15,48.3,48.1,48.22,9131.0
2017-08-21 15:00:00,48.22,48.25,48.07,48.1,10642.0,48.22,48.25,48.07,48.1,10642.0
2017-08-21 15:05:00,48.11,48.16,48.11,48.13,5411.0,48.11,48.16,48.11,48.13,5411.0
2017-08-21 15:10:00,48.13,48.27,48.06,48.19,13000.0,48.13,48.27,48.06,48.19,13000.0
2017-08-21 15:15:00,48.19,48.4,48.14,48.23,15784.0,48.19,48.4,48.14,48.23,15784.0
2017-08-21 15:20:00,48.22,48.49,48.22,48.39,10449.0,48.22,48.49,48.22,48.39,10449.0
2017-08-21 15:25:00,48.41,48.58,48.41,48.51,11286.0,48.41,48.58,48.41,48.51,11286.0
2017-08-21 15:30:00,48.56,48.57,48.38,48.4,15059.0,48.56,48.57,48.38,48.4,15059.0
2017-08-21 15:35:00,48.4,48.48,48.34,48.45,9897.0,48.4,48.48,48.34,48.45,9897.0
2017-08-21 15:40:00,48.43,48.44,48.26,48.35,25443.0,48.43,48.44,48.26,48.35,25443.0
2017-08-21 15:45:00,48.36,48.4,48.3,48.35,19272.0,48.36,48.4,48.3,48.35,19272.0
2017-08-21 15:50:00,48.35,48.42,48.33,48.38,27652.0,48.35,48.42,48.33,48.38,27652.0
2017-08-21 15:55:00,48.38,48.41,48.24,48.25,58298.0,48.38,48.41,48.24,48.25,58298.0
2017-08-22 09:30:00,48.35,48.6,48.22,48.6,18762.0,48.35,48.6,48.22,48.6,18762.0
2017-08-22 09:35:00,48.6,49.17,48.55,49.1,9755.0,48.6,49.17,48.55,49.1,9755.0
2017-08-22 09:40:00,49.09,49.22,48.62,49.21,8444.0,49.09,49.22,48.62,49.21,8444.0
2017-08-22 09:45:00,49.21,49.38,48.79,49.37,21734.0,49.21,49.38,48.79,49.37,21734.0
2017-08-22 09:50:00,49.24,50.08,49.23,50.01,28645.0,49.24,50.08,49.23,50.01,28645.0
2017-08-22 09:55:00,50.04,50.04,49.53,49.88,19732.0,50.04,50.04,49.53,49.88,19732.0
2017-08-22 10:00:00,49.76,49.76,49.52,49.75,7055.0,49.76,49.76,49.52,49.75,7055.0
2017-08-22 10:05:00,49.63,49.69,49.41,49.41,27859.0,49.63,49.69,49.41,49.41,27859.0
2017-08-22 10:10:00,49.32,49.32,49.06,49.23,2762.0,49.32,49.32,49.06,49.23,2762.0
2017-08-22 10:15:00,49.22,49.29,49.03,49.15,7315.0,49.22,49.29,49.03,49.15,7315.0
2017-08-22 10:20:00,49.23,49.33,48.95,48.96,7093.0,49.23,49.33,48.95,48.96,7093.0
2017-08-22 10:25:00,49.04,49.04,48.89,49.0,7045.0,49.04,49.04,48.89,49.0,7045.0
2017-08-22 10:30:00,49.02,49.02,48.75,48.76,4665.0,49.02,49.02,48.75,48.76,4665.0
2017-08-22 10:35:00,48.68,48.92,48.67,48.82,5600.0,48.68,48.92,48.67,48.82,5600.0
2017-08-22 10:40:00,48.88,48.9,48.66,48.82,8126.0,48.88,48.9,48.66,48.82,8126.0
2017-08-22 10:45:00,48.8,48.84,48.71,48.76,8583.0,48.8,48.84,48.71,48.76,8583.0
2017-08-22 10:50:00,48.7,48.9,48.7,48.9,3400.0,48.7,48.9,48.7,48.9,3400.0
2017-08-22 10:55:00,48.84,48.9,48.81,48.88,3800.0,48.84,48.9,48.81,48.88,3800.0
2017-08-22 11:00:00,48.84,48.93,48.78,48.82,4268.0,48.84,48.93,48.78,48.82,4268.0
2017-08-22 11:05:00,48.82,48.9,48.81,48.81,2932.0,48.82,48.9,48.81,48.81,2932.0
2017-08-22 11:10:00,48.88,48.93,48.87,48.88,1588.0,48.88,48.93,48.87,48.88,1588.0
2017-08-22 11:15:00,48.85,48.86,48.61,48.68,4650.0,48.85,48.86,48.61,48.68,4650.0
2017-08-22 11:20:00,48.68,48.68,48.53,48.54,5012.0,48.68,48.68,48.53,48.54,5012.0
2017-08-22 11:25:00,48.6,48.76,48.6,48.73,5100.0,48.6,48.76,48.6,48.73,5100.0
2017-08-22 11:30:00,48.78,48.89,48.7,48.86,8474.0,48.78,48.89,48.7,48.86,8474.0
2017-08-22 11:35:00,48.89,48.9,48.8,48.83,1740.0,48.89,48.9,48.8,48.83,1740.0
2017-08-22 11:40:00,48.82,48.86,48.82,48.85,2458.0,48.82,48.86,48.82,48.85,2458.0
2017-08-22 11:45:00,48.89,48.92,48.76,48.76,2505.0,48.89,48.92,48.76,48.76,2505.0
2017-08-22 11:50:00,48.81,48.82,48.72,48.72,1900.0,48.81,48.82,48.72,48.72,1900.0
2017-08-22 11:55:00,48.72,48.78,48.72,48.78,1868.0,48.72,48.78,48.72,48.78,1868.0
2017-08-22 12:00:00,48.78,48.9,48.71,48.84,2300.0,48.78,48.9,48.71,48.84,2300.0
2017-08-22 12:05:00,48.92,48.94,48.87,48.93,1100.0,48.92,48.94,48.87,48.93,1100.0
2017-08-22 12:10:00,48.95,49.04,48.87,49.03,4875.0,48.95,49.04,48.87,49.03,4875.0
2017-08-22 12:15:00,48.98,48.98,48.94,48.94,2100.0,48.98,48.98,48.94,48.94,2100.0
2017-08-22 12:20:00,48.86,48.86,48.78,48.78,800.0,48.86,48.86,48.78,48.78,800.0
2017-08-22 12:25:00,48.71,48.71,48.65,48.65,1200.0,48.71,48.71,48.65,48.65,1200.0
2017-08-22 12:30:00,48.7,48.76,48.64,48.76,4710.0,48.7,48.76,48.64,48.76,4710.0
2017-08-22 12:35:00,48.79,48.79,48.67,48.7,4500.0,48.79,48.79,48.67,48.7,4500.0
2017-08-22 12:40:00,48.66,48.74,48.64,48.68,2900.0,48.66,48.74,48.64,48.68,2900.0
2017-08-22 12:45:00,48.69,48.69,48.6,48.63,5788.0,48.69,48.69,48.6,48.63,5788.0
2017-08-22 12:50:00,48.63,48.69,48.57,48.57,1715.0,48.63,48.69,48.57,48.57,1715.0
2017-08-22 12:55:00,48.55,48.74,48.55,48.73,5100.0,48.55,48.74,48.55,48.73,5100.0
2017-08-22 13:00:00,48.71,48.8,48.68,48.72,6531.0,48.71,48.8,48.68,48.72,6531.0
2017-08-22 13:05:00,48.72,48.77,48.66,48.7,1800.0,48.72,48.77,48.66,48.7,1800.0
2017-08-22 13:10:00,48.7,48.73,48.69,48.73,500.0,48.7,48.73,48.69,48.73,500.0
2017-08-22 13:15:00,48.75,48.75,48.65,48.67,2069.0,48.75,48.75,48.65,48.67,2069.0
2017-08-22 13:20:00,48.61,48.68,48.45,48.47,5600.0,48.61,48.68,48.45,48.47,5600.0
2017-08-22 13:25:00,48.47,48.51,48.31,48.49,4750.0,48.47,48.51,48.31,48.49,4750.0
2017-08-22 13:30:00,48.44,48.54,48.44,48.48,1800.0,48.44,48.54,48.44,48.48,1800.0
2017-08-22 13:35:00,48.44,48.59,48.44,48.5,4866.0,48.44,48.59,48.44,48.5,4866.0
2017-08-22 13:40:00,48.49,48.51,48.42,48.44,2442.0,48.49,48.51,48.42,48.44,2442.0
2017-08-22 13:45:00,48.46,48.48,48.38,48.38,1300.0,48.46,48.48,48.38,48.38,1300.0
2017-08-22 13:50:00,48.37,48.39,48.24,48.31,5962.0,48.37,48.39,48.24,48.31,5962.0
2017-08-22 13:55:00,48.32,48.32,48.13,48.13,14016.0,48.32,48.32,48.13,48.13,14016.0
2017-08-22 14:00:00,48.11,48.15,47.95,47.95,3076.0,48.11,48.15,47.95,47.95,3076.0
2017-08-22 14:05:00,47.88,48.06,47.86,47.99,7630.0,47.88,48.06,47.86,47.99,7630.0
2017-08-22 14:10:00,48.01,48.15,47.96,48.04,7952.0,48.01,48.15,47.96,48.04,7952.0
2017-08-22 14:15:00,48.06,48.16,48.03,48.1,5376.0,48.06,48.16,48.03,48.1,5376.0
2017-08-22 14:20:00,48.16,48.18,47.97,48.11,20585.0,48.16,48.18,47.97,48.11,20585.0
2017-08-22 14:25:00,48.13,48.16,48.0,48.09,1700.0,48.13,48.16,48.0,48.09,1700.0
2017-08-22 14:30:00,48.1,48.16,48.0,48.09,8955.0,48.1,48.16,48.0,48.09,8955.0
2017-08-22 14:35:00,48.1,48.25,48.1,48.23,5800.0,48.1,48.25,48.1,48.23,5800.0
2017-08-22 14:40:00,48.21,48.32,48.19,48.23,3815.0,48.21,48.32,48.19,48.23,3815.0
2017-08-22 14:45:00,48.26,48.3,48.12,48.19,5900.0,48.26,48.3,48.12,48.19,5900.0
2017-08-22 14:50:00,48.19,48.26,48.13,48.15,5235.0,48.19,48.26,48.13,48.15,5235.0
2017-08-22 14:55:00,48.14,48.23,48.13,48.21,4867.0,48.14,48.23,48.13,48.21,4867.0
2017-08-22 15:00:00,48.25,48.35,48.21,48.3,7999.0,48.25,48.35,48.21,48.3,7999.0
2017-08-22 15:05:00,48.27,48.35,48.21,48.35,4425.0,48.27,48.35,48.21,48.35,4425.0
2017-08-22 15:10:00,48.37,48.39,48.2,48.33,4100.0,48.37,48.39,48.2,48.33,4100.0
2017-08-22 15:15:00,48.37,48.46,48.33,48.36,10585.0,48.37,48.46,48.33,48.36,10585.0
2017-08-22 15:20:00,48.36,48.4,48.29,48.33,10538.0,48.36,48.4,48.29,48.33,10538.0
2017-08-22 15:25:00,48.33,48.38,48.27,48.34,9559.0,48.33,48.38,48.27,48.34,9559.0
2017-08-22 15:30:00,48.3,48.35,48.19,48.2,10681.0,48.3,48.35,48.19,48.2,10681.0
2017-08-22 15:35:00,48.22,48.41,48.22,48.35,12160.0,48.22,48.41,48.22,48.35,12160.0
2017-08-22 15:40:00,48.34,48.36,48.22,48.33,13538.0,48.34,48.36,48.22,48.33,13538.0
2017-08-22 15:45:00,48.33,48.41,48.29,48.37,12654.0,48.33,48.41,48.29,48.37,12654.0
2017-08-22 15:50:00,48.34,48.46,48.34,48.43,18468.0,48.34,48.46,48.34,48.43,18468.0
2017-08-22 15:55:00,48.43,48.46,48.29,48.36,42490.0,48.43,48.46,48.29,48.36,42490.0
2017-08-23 09:30:00,48.05,48.05,47.4,47.54,32530.0,48.05,48.05,47.4,47.54,32530.0
2017-08-23 09:35:00,47.46,47.72,46.71,47.56,23477.0,47.46,47.72,46.71,47.56,23477.0
2017-08-23 09:40:00,47.42,47.7,47.28,47.32,14718.0,47.42,47.7,47.28,47.32,14718.0
2017-08-23 09:45:00,47.29,47.7,47.28,47.56,15134.0,47.29,47.7,47.28,47.56,15134.0
2017-08-23 09:50:00,47.6,47.85,47.6,47.84,5696.0,47.6,47.85,47.6,47.84,5696.0
2017-08-23 09:55:00,47.82,47.85,47.41,47.41,6860.0,47.82,47.85,47.41,47.41,6860.0
2017-08-23 10:00:00,47.5,47.5,47.1,47.23,8056.0,47.5,47.5,47.1,47.23,8056.0
2017-08-23 10:05:00,47.18,47.23,46.87,46.97,10750.0,47.18,47.23,46.87,46.97,10750.0
2017-08-23 10:10:00,46.9,47.25,46.9,47.25,12773.0,46.9,47.25,46.9,47.25,12773.0
2017-08-23 10:15:00,47.2,47.22,47.13,47.17,1150.0,47.2,47.22,47.13,47.17,1150.0
2017-08-23 10:20:00,47.08,47.12,46.95,47.0,9768.0,47.08,47.12,46.95,47.0,9768.0
2017-08-23 10:25:00,46.96,47.02,46.81,46.87,4799.0,46.96,47.02,46.81,46.87,4799.0
2017-08-23 10:30:00,46.94,46.96,46.84,46.93,7200.0,46.94,46.96,46.84,46.93,7200.0
2017-08-23 10:35:00,46.94,47.01,46.55,46.6,16289.0,46.94,47.01,46.55,46.6,16289.0
2017-08-23 10:40:00,46.6,46.68,46.52,46.61,7100.0,46.6,46.68,46.52,46.61,7100.0
2017-08-23 10:45:00,46.64,46.68,46.57,46.57,5100.0,46.64,46.68,46.57,46.57,5100.0
2017-08-23 10:50:00,46.58,46.58,46.28,46.29,9108.0,46.58,46.58,46.28,46.29,9108.0
2017-08-23 10:55:00,46.27,46.85,46.27,46.73,18075.0,46.27,46.85,46.27,46.73,18075.0
2017-08-23 11:00:00,46.79,46.85,46.7,46.79,5300.0,46.79,46.85,46.7,46.79,5300.0
2017-08-23 11:05:00,46.76,46.76,46.65,46.74,1700.0,46.76,46.76,46.65,46.74,1700.0
2017-08-23 11:10:00,46.66,46.74,46.36,46.39,7327.0,46.66,46.74,46.36,46.39,7327.0
2017-08-23 11:15:00,46.41,46.59,46.19,46.59,15361.0,46.41,46.59,46.19,46.59,15361.0
2017-08-23 11:20:00,46.53,46.54,46.44,46.5,2792.0,46.53,46.54,46.44,46.5,2792.0
2017-08-23 11:25:00,46.46,46.72,46.45,46.66,13900.0,46.46,46.72,46.45,46.66,13900.0
2017-08-23 11:30:00,46.65,47.1,46.61,47.1,21417.0,46.65,47.1,46.61,47.1,21417.0
2017-08-23 11:35:00,47.05,47.57,46.85,47.15,204858.0,47.05,47.57,46.85,47.15,204858.0
2017-08-23 11:40:00,47.2,47.2,46.69,46.69,36294.0,47.2,47.2,46.69,46.69,36294.0
2017-08-23 11:45:00,46.74,46.82,46.58,46.82,20678.0,46.74,46.82,46.58,46.82,20678.0
2017-08-23 11:50:00,46.82,46.88,46.66,46.73,8000.0,46.82,46.88,46.66,46.73,8000.0
2017-08-23 11:55:00,46.8,46.94,46.75,46.87,9909.0,46.8,46.94,46.75,46.87,9909.0
2017-08-23 12:00:00,46.83,46.94,46.71,46.71,8200.0,46.83,46.94,46.71,46.71,8200.0
2017-08-23 12:05:00,46.77,46.81,46.65,46.76,15887.0,46.77,46.81,46.65,46.76,15887.0
2017-08-23 12:10:00,46.75,47.23,46.75,47.19,26250.0,46.75,47.23,46.75,47.19,26250.0
2017-08-23 12:15:00,47.16,47.21,47.04,47.06,9740.0,47.16,47.21,47.04,47.06,9740.0
2017-08-23 12:20:00,47.06,47.3,47.03,47.28,16108.0,47.06,47.3,47.03,47.28,16108.0
2017-08-23 12:25:00,47.29,47.29,47.01,47.05,10800.0,47.29,47.29,47.01,47.05,10800.0
2017-08-23 12:30:00,47.08,47.15,47.04,47.08,9700.0,47.08,47.15,47.04,47.08,9700.0
2017-08-23 12:35:00,47.12,47.41,47.1,47.2,20792.0,47.12,47.41,47.1,47.2,20792.0
2017-08-23 12:40:00,47.15,47.17,46.94,47.15,10561.0,47.15,47.17,46.94,47.15,10561.0
2017-08-23 12:45:00,47.13,47.13,47.01,47.01,1700.0,47.13,47.13,47.01,47.01,1700.0
2017-08-23 12:50:00,47.02,47.17,46.93,47.17,16980.0,47.02,47.17,46.93,47.17,16980.0
2017-08-23 12:55:00,47.16,47.16,47.11,47.12,1725.0,47.16,47.16,47.11,47.12,1725.0
2017-08-23 13:00:00,47.14,47.21,47.06,47.13,48221.0,47.14,47.21,47.06,47.13,48221.0
2017-08-23 13:05:00,47.15,47.34,47.11,47.28,56248.0,47.15,47.34,47.11,47.28,56248.0
2017-08-23 13:10:00,47.32,47.47,47.28,47.34,33151.0,47.32,47.47,47.28,47.34,33151.0
2017-08-23 13:15:00,47.29,47.31,47.02,47.08,13404.0,47.29,47.31,47.02,47.08,13404.0
2017-08-23 13:20:00,47.2,47.34,47.16,47.17,10677.0,47.2,47.34,47.16,47.17,10677.0
2017-08-23 13:25:00,47.17,47.17,46.98,46.98,7430.0,47.17,47.17,46.98,46.98,7430.0
2017-08-23 13:30:00,47.0,47.19,47.0,47.19,10247.0,47.0,47.19,47.0,47.19,10247.0
2017-08-23 13:35:00,47.2,47.21,47.06,47.08,8905.0,47.2,47.21,47.06,47.08,8905.0
2017-08-23 13:40:00,47.09,47.09,46.97,46.97,4188.0,47.09,47.09,46.97,46.97,4188.0
2017-08-23 13:45:00,46.96,46.96,46.71,46.9,9700.0,46.96,46.96,46.71,46.9,9700.0
2017-08-23 13:50:00,46.86,46.88,46.8,46.86,1900.0,46.86,46.88,46.8,46.86,1900.0
2017-08-23 13:55:00,46.79,46.9,46.77,46.9,7035.0,46.79,46.9,46.77,46.9,7035.0
2017-08-23 14:00:00,46.87,46.87,46.81,46.81,2672.0,46.87,46.87,46.81,46.81,2672.0
2017-08-23 14:05:00,46.81,46.81,46.72,46.77,5900.0,46.81,46.81,46.72,46.77,5900.0
2017-08-23 14:10:00,46.74,46.9,46.73,46.9,8100.0,46.74,46.9,46.73,46.9,8100.0
2017-08-23 14:15:00,46.9,47.05,46.88,47.05,8882.0,46.9,47.05,46.88,47.05,8882.0
2017-08-23 14:20:00,47.05,47.23,47.02,47.21,15153.0,47.05,47.23,47.02,47.21,15153.0
2017-08-23 14:25:00,47.2,47.23,47.02,47.03,4500.0,47.2,47.23,47.02,47.03,4500.0
2017-08-23 14:30:00,47.04,47.07,46.91,47.07,8799.0,47.04,47.07,46.91,47.07,8799.0
2017-08-23 14:35:00,47.09,47.14,47.05,47.07,5692.0,47.09,47.14,47.05,47.07,5692.0
2017-08-23 14:40:00,47.09,47.2,47.03,47.18,8193.0,47.09,47.2,47.03,47.18,8193.0
2017-08-23 14:45:00,47.2,47.33,47.15,47.32,5200.0,47.2,47.33,47.15,47.32,5200.0
2017-08-23 14:50:00,47.32,47.33,47.24,47.29,2000.0,47.32,47.33,47.24,47.29,2000.0
2017-08-23 14:55:00,47.28,47.3,47.21,47.23,10250.0,47.28,47.3,47.21,47.23,10250.0
2017-08-23 15:00:00,47.24,47.3,47.22,47.22,9318.0,47.24,47.3,47.22,47.22,9318.0
2017-08-23 15:05:00,47.24,47.24,47.02,47.02,8600.0,47.24,47.24,47.02,47.02,8600.0
2017-08-23 15:10:00,47.02,47.09,46.97,47.06,10100.0,47.02,47.09,46.97,47.06,10100.0
2017-08-23 15:15:00,47.05,47.08,46.99,46.99,6892.0,47.05,47.08,46.99,46.99,6892.0
2017-08-23 15:20:00,46.98,46.99,46.9,46.9,12423.0,46.98,46.99,46.9,46.9,12423.0
2017-08-23 15:25:00,46.9,46.99,46.9,46.99,18206.0,46.9,46.99,46.9,46.99,18206.0
2017-08-23 15:30:00,47.0,47.0,46.91,46.91,6605.0,47.0,47.0,46.91,46.91,6605.0
2017-08-23 15:35:00,46.92,47.01,46.9,47.0,20518.0,46.92,47.01,46.9,47.0,20518.0
2017-08-23 15:40:00,47.0,47.25,46.99,47.15,24709.0,47.0,47.25,46.99,47.15,24709.0
2017-08-23 15:45:00,47.18,47.18,46.99,47.02,15842.0,47.18,47.18,46.99,47.02,15842.0
2017-08-23 15:50:00,47.02,47.02,46.84,46.89,30826.0,47.02,47.02,46.84,46.89,30826.0
2017-08-23 15:55:00,46.9,46.91,46.72,46.74,88315.0,46.9,46.91,46.72,46.74,88315.0
2017-08-24 09:30:00,47.69,49.69,47.69,48.64,73289.0,47.69,49.69,47.69,48.64,73289.0
2017-08-24 09:35:00,48.89,48.89,47.46,47.66,28387.0,48.89,48.89,47.46,47.66,28387.0
2017-08-24 09:40:00,47.53,47.89,47.35,47.64,35933.0,47.53,47.89,47.35,47.64,35933.0
2017-08-24 09:45:00,47.69,48.02,47.63,47.76,18209.0,47.69,48.02,47.63,47.76,18209.0
2017-08-24 09:50:00,47.73,47.73,47.34,47.53,19299.0,47.73,47.73,47.34,47.53,19299.0
2017-08-24 09:55:00,47.57,47.73,47.49,47.72,20038.0,47.57,47.73,47.49,47.72,20038.0
2017-08-24 10:00:00,47.75,47.75,47.34,47.54,25959.0,47.75,47.75,47.34,47.54,25959.0
2017-08-24 10:05:00,47.57,47.69,47.27,47.42,18942.0,47.57,47.69,47.27,47.42,18942.0
2017-08-24 10:10:00,47.35,47.39,47.03,47.03,11819.0,47.35,47.39,47.03,47.03,11819.0
2017-08-24 10:15:00,47.1,47.37,47.03,47.05,19018.0,47.1,47.37,47.03,47.05,19018.0
2017-08-24 10:20:00,47.11,47.31,47.08,47.3,11240.0,47.11,47.31,47.08,47.3,11240.0
2017-08-24 10:25:00,47.3,47.32,47.11,47.16,6800.0,47.3,47.32,47.11,47.16,6800.0
2017-08-24 10:30:00,47.16,47.46,47.11,47.31,19980.0,47.16,47.46,47.11,47.31,19980.0
2017-08-24 10:35:00,47.42,47.43,47.1,47.12,9025.0,47.42,47.43,47.1,47.12,9025.0
2017-08-24 10:40:00,47.14,47.18,46.8,47.18,23078.0,47.14,47.18,46.8,47.18,23078.0
2017-08-24 10:45:00,47.18,47.18,47.03,47.09,5734.0,47.18,47.18,47.03,47.09,5734.0
2017-08-24 10:50:00,47.02,47.06,46.71,46.76,17067.0,47.02,47.06,46.71,46.76,17067.0
2017-08-24 10:55:00,46.78,46.78,46.56,46.6,19080.0,46.78,46.78,46.56,46.6,19080.0
2017-08-24 11:00:00,46.62,46.74,46.46,46.46,27111.0,46.62,46.74,46.46,46.46,27111.0
2017-08-24 11:05:00,46.51,46.51,46.33,46.4,12631.0,46.51,46.51,46.33,46.4,12631.0
2017-08-24 11:10:00,46.43,46.74,46.37,46.53,11893.0,46.43,46.74,46.37,46.53,11893.0
2017-08-24 11:15:00,46.54,46.7,46.4,46.7,7551.0,46.54,46.7,46.4,46.7,7551.0
2017-08-24 11:20:00,46.59,46.63,46.45,46.63,4905.0,46.59,46.63,46.45,46.63,4905.0
2017-08-24 11:25:00,46.63,46.64,46.49,46.55,6500.0,46.63,46.64,46.49,46.55,6500.0
2017-08-24 11:30:00,46.52,46.72,46.5,46.62,8720.0,46.52,46.72,46.5,46.62,8720.0
2017-08-24 11:35:00,46.58,46.8,46.57,46.77,20726.0,46.58,46.8,46.57,46.77,20726.0
2017-08-24 11:40:00,46.69,46.99,46.69,46.9,7278.0,46.69,46.99,46.69,46.9,7278.0
2017-08-24 11:45:00,46.9,46.99,46.73,46.98,8535.0,46.9,46.99,46.73,46.98,8535.0
2017-08-24 11:50:00,46.93,46.95,46.51,46.6,13118.0,46.93,46.95,46.51,46.6,13118.0
2017-08-24 11:55:00,46.57,46.6,46.45,46.6,14488.0,46.57,46.6,46.45,46.6,14488.0
2017-08-24 12:00:00,46.59,46.75,46.54,46.61,15955.0,46.59,46.75,46.54,46.61,15955.0
2017-08-24 12:05:00,46.6,46.6,46.38,46.38,5800.0,46.6,46.6,46.38,46.38,5800.0
2017-08-24 12:10:00,46.39,46.48,46.37,46.37,8174.0,46.39,46.48,46.37,46.37,8174.0
2017-08-24 12:15:00,46.39,46.48,46.28,46.37,10162.0,46.39,46.48,46.28,46.37,10162.0
2017-08-24 12:20:00,46.34,46.41,46.29,46.31,11800.0,46.34,46.41,46.29,46.31,11800.0
2017-08-24 12:25:00,46.34,46.34,45.95,45.96,19549.0,46.34,46.34,45.95,45.96,19549.0
2017-08-24 12:30:00,45.93,45.94,45.68,45.81,13010.0,45.93,45.94,45.68,45.81,13010.0
2017-08-24 12:35:00,45.85,45.97,45.82,45.93,8200.0,45.85,45.97,45.82,45.93,8200.0
2017-08-24 12:40:00,45.93,45.97,45.85,45.94,9100.0,45.93,45.97,45.85,45.94,9100.0
2017-08-24 12:45:00,45.88,46.09,45.88,46.08,10784.0,45.88,46.09,45.88,46.08,10784.0
2017-08-24 12:50:00,46.1,46.14,45.85,45.85,5299.0,46.1,46.14,45.85,45.85,5299.0
2017-08-24 12:55:00,45.89,46.02,45.88,45.98,7750.0,45.89,46.02,45.88,45.98,7750.0
2017-08-24 13:00:00,46.01,46.01,45.66,45.66,6189.0,46.01,46.01,45.66,45.66,6189.0
2017-08-24 13:05:00,45.7,45.72,45.51,45.72,19332.0,45.7,45.72,45.51,45.72,19332.0
2017-08-24 13:10:00,45.75,45.78,45.64,45.78,7982.0,45.75,45.78,45.64,45.78,7982.0
2017-08-24 13:15:00,45.78,45.85,45.7,45.7,16362.0,45.78,45.85,45.7,45.7,16362.0
2017-08-24 13:20:00,45.75,45.75,45.5,45.5,6163.0,45.75,45.75,45.5,45.5,6163.0
2017-08-24 13:25:00,45.49,45.57,45.41,45.54,16836.0,45.49,45.57,45.41,45.54,16836.0
2017-08-24 13:30:00,45.54,45.65,45.41,45.47,23793.0,45.54,45.65,45.41,45.47,23793.0
2017-08-24 13:35:00,45.47,45.5,45.33,45.33,12118.0,45.47,45.5,45.33,45.33,12118.0
2017-08-24 13:40:00,45.33,45.36,45.13,45.15,20156.0,45.33,45.36,45.13,45.15,20156.0
2017-08-24 13:45:00,45.17,45.47,45.17,45.44,11142.0,45.17,45.47,45.17,45.44,11142.0
2017-08-24 13:50:00,45.36,45.38,45.23,45.23,8000.0,45.36,45.38,45.23,45.23,8000.0
2017-08-24 13:55:00,45.21,45.21,45.03,45.1,13532.0,45.21,45.21,45.03,45.1,13532.0
2017-08-24 14:00:00,45.11,45.19,45.04,45.18,12011.0,45.11,45.19,45.04,45.18,12011.0
2017-08-24 14:05:00,45.12,45.21,45.03,45.13,18423.0,45.12,45.21,45.03,45.13,18423.0
2017-08-24 14:10:00,45.13,45.15,45.05,45.12,12338.0,45.13,45.15,45.05,45.12,12338.0
2017-08-24 14:15:00,45.1,45.21,45.1,45.17,25294.0,45.1,45.21,45.1,45.17,25294.0
2017-08-24 14:20:00,45.22,45.52,45.18,45.42,28043.0,45.22,45.52,45.18,45.42,28043.0
2017-08-24 14:25:00,45.38,45.66,45.31,45.59,12819.0,45.38,45.66,45.31,45.59,12819.0
2017-08-24 14:30:00,45.58,45.58,45.35,45.35,7162.0,45.58,45.58,45.35,45.35,7162.0
2017-08-24 14:35:00,45.35,45.36,45.2,45.34,12170.0,45.35,45.36,45.2,45.34,12170.0
2017-08-24 14:40:00,45.3,45.34,45.15,45.21,20071.0,45.3,45.34,45.15,45.21,20071.0
2017-08-24 14:45:00,45.23,45.26,45.07,45.15,21329.0,45.23,45.26,45.07,45.15,21329.0
2017-08-24 14:50:00,45.12,45.34,45.11,45.32,21119.0,45.12,45.34,45.11,45.32,21119.0
2017-08-24 14:55:00,45.32,45.38,45.24,45.27,7428.0,45.32,45.38,45.24,45.27,7428.0
2017-08-24 15:00:00,45.25,45.28,45.08,45.08,9472.0,45.25,45.28,45.08,45.08,9472.0
2017-08-24 15:05:00,45.14,45.34,45.12,45.34,16371.0,45.14,45.34,45.12,45.34,16371.0
2017-08-24 15:10:00,45.33,45.51,45.31,45.48,12583.0,45.33,45.51,45.31,45.48,12583.0
2017-08-24 15:15:00,45.47,45.65,45.47,45.61,15204.0,45.47,45.65,45.47,45.61,15204.0
2017-08-24 15:20:00,45.62,45.72,45.58,45.68,41682.0,45.62,45.72,45.58,45.68,41682.0
2017-08-24 15:25:00,45.69,45.79,45.63,45.63,24278.0,45.69,45.79,45.63,45.63,24278.0
2017-08-24 15:30:00,45.63,45.63,45.54,45.56,19875.0,45.63,45.63,45.54,45.56,19875.0
2017-08-24 15:35:00,45.57,45.71,45.55,45.66,22337.0,45.57,45.71,45.55,45.66,22337.0
2017-08-24 15:40:00,45.67,45.7,45.56,45.56,18781.0,45.67,45.7,45.56,45.56,18781.0
2017-08-24 15:45:00,45.57,45.63,45.53,45.54,20023.0,45.57,45.63,45.53,45.54,20023.0
2017-08-24 15:50:00,45.54,45.55,45.3,45.3,37493.0,45.54,45.55,45.3,45.3,37493.0
2017-08-24 15:55:00,45.3,45.43,45.29,45.37,63910.0,45.3,45.43,45.29,45.37,63910.0
2017-08-25 09:30:00,45.31,45.85,45.31,45.78,8238.0,45.31,45.85,45.31,45.78,8238.0
2017-08-25 09:35:00,45.66,45.72,45.31,45.33,13428.0,45.66,45.72,45.31,45.33,13428.0
2017-08-25 09:40:00,45.23,45.47,45.1,45.1,10308.0,45.23,45.47,45.1,45.1,10308.0
2017-08-25 09:45:00,45.14,45.24,45.07,45.13,8371.0,45.14,45.24,45.07,45.13,8371.0
2017-08-25 09:50:00,45.13,45.71,45.1,45.57,23000.0,45.13,45.71,45.1,45.57,23000.0
2017-08-25 09:55:00,45.56,45.96,45.56,45.87,20071.0,45.56,45.96,45.56,45.87,20071.0
2017-08-25 10:00:00,45.8,45.86,45.47,45.86,15030.0,45.8,45.86,45.47,45.86,15030.0
2017-08-25 10:05:00,45.89,45.95,45.74,45.74,6475.0,45.89,45.95,45.74,45.74,6475.0
2017-08-25 10:10:00,45.77,45.77,45.45,45.5,4920.0,45.77,45.77,45.45,45.5,4920.0
2017-08-25 10:15:00,45.5,45.65,45.5,45.6,4790.0,45.5,45.65,45.5,45.6,4790.0
2017-08-25 10:20:00,45.52,45.53,45.25,45.27,4609.0,45.52,45.53,45.25,45.27,4609.0
2017-08-25 10:25:00,45.27,45.3,45.02,45.02,9932.0,45.27,45.3,45.02,45.02,9932.0
2017-08-25 10:30:00,45.03,45.09,44.96,45.04,12855.0,45.03,45.09,44.96,45.04,12855.0
2017-08-25 10:35:00,45.04,45.27,45.04,45.27,3450.0,45.04,45.27,45.04,45.27,3450.0
2017-08-25 10:40:00,45.29,45.36,45.25,45.31,6102.0,45.29,45.36,45.25,45.31,6102.0
2017-08-25 10:45:00,45.28,45.3,45.07,45.11,3000.0,45.28,45.3,45.07,45.11,3000.0
2017-08-25 10:50:00,45.14,45.24,45.1,45.24,2800.0,45.14,45.24,45.1,45.24,2800.0
2017-08-25 10:55:00,45.23,45.3,45.22,45.28,1584.0,45.23,45.3,45.22,45.28,1584.0
2017-08-25 11:00:00,45.24,45.24,45.01,45.17,6143.0,45.24,45.24,45.01,45.17,6143.0
2017-08-25 11:05:00,45.17,45.26,45.17,45.25,2100.0,45.17,45.26,45.17,45.25,2100.0
2017-08-25 11:10:00,45.23,45.47,45.18,45.47,3456.0,45.23,45.47,45.18,45.47,3456.0
2017-08-25 11:15:00,45.41,45.45,45.28,45.28,4514.0,45.41,45.45,45.28,45.28,4514.0
2017-08-25 11:20:00,45.28,45.31,45.24,45.3,3780.0,45.28,45.31,45.24,45.3,3780.0
2017-08-25 11:25:00,45.3,45.5,45.26,45.5,19648.0,45.3,45.5,45.26,45.5,19648.0
2017-08-25 11:30:00,45.48,45.53,45.45,45.53,5496.0,45.48,45.53,45.45,45.53,5496.0
2017-08-25 11:35:00,45.5,45.61,45.49,45.54,6120.0,45.5,45.61,45.49,45.54,6120.0
2017-08-25 11:40:00,45.51,45.66,45.5,45.66,3570.0,45.51,45.66,45.5,45.66,3570.0
2017-08-25 11:45:00,45.6,45.61,45.48,45.52,3501.0,45.6,45.61,45.48,45.52,3501.0
2017-08-25 11:50:00,45.53,45.53,45.3,45.43,12608.0,45.53,45.53,45.3,45.43,12608.0
2017-08-25 11:55:00,45.39,45.55,45.39,45.47,5580.0,45.39,45.55,45.39,45.47,5580.0
2017-08-25 12:00:00,45.52,45.53,45.46,45.47,1800.0,45.52,45.53,45.46,45.47,1800.0
2017-08-25 12:05:00,45.5,45.5,45.31,45.32,23963.0,45.5,45.5,45.31,45.32,23963.0
2017-08-25 12:10:00,45.34,45.45,45.34,45.4,5800.0,45.34,45.45,45.34,45.4,5800.0
2017-08-25 12:15:00,45.43,45.55,45.41,45.51,7261.0,45.43,45.55,45.41,45.51,7261.0
2017-08-25 12:20:00,45.5,45.57,45.49,45.53,4680.0,45.5,45.57,45.49,45.53,4680.0
2017-08-25 12:25:00,45.53,45.69,45.53,45.65,8000.0,45.53,45.69,45.53,45.65,8000.0
2017-08-25 12:30:00,45.65,45.65,45.57,45.57,2000.0,45.65,45.65,45.57,45.57,2000.0
2017-08-25 12:35:00,45.55,45.7,45.55,45.62,3400.0,45.55,45.7,45.55,45.62,3400.0
2017-08-25 12:40:00,45.62,45.65,45.56,45.56,1999.0,45.62,45.65,45.56,45.56,1999.0
2017-08-25 12:45:00,45.55,45.59,45.53,45.58,1300.0,45.55,45.59,45.53,45.58,1300.0
2017-08-25 12:50:00,45.58,45.71,45.54,45.71,5799.0,45.58,45.71,45.54,45.71,5799.0
2017-08-25 12:55:00,45.73,45.76,45.72,45.73,22300.0,45.73,45.76,45.72,45.73,22300.0
2017-08-25 13:00:00,45.71,45.71,45.59,45.63,7049.0,45.71,45.71,45.59,45.63,7049.0
2017-08-25 13:05:00,45.59,45.61,45.49,45.49,1400.0,45.59,45.61,45.49,45.49,1400.0
2017-08-25 13:10:00,45.52,45.52,45.41,45.48,11700.0,45.52,45.52,45.41,45.48,11700.0
2017-08-25 13:15:00,45.48,45.53,45.45,45.49,4250.0,45.48,45.53,45.45,45.49,4250.0
2017-08-25 13:20:00,45.44,45.47,45.37,45.4,4675.0,45.44,45.47,45.37,45.4,4675.0
2017-08-25 13:25:00,45.38,45.61,45.37,45.61,7400.0,45.38,45.61,45.37,45.61,7400.0
2017-08-25 13:30:00,45.61,45.65,45.49,45.55,4100.0,45.61,45.65,45.49,45.55,4100.0
2017-08-25 13:35:00,45.56,45.72,45.56,45.72,6698.0,45.56,45.72,45.56,45.72,6698.0
2017-08-25 13:40:00,45.72,45.83,45.72,45.76,2400.0,45.72,45.83,45.72,45.76,2400.0
2017-08-25 13:45:00,45.83,45.95,45.83,45.89,7681.0,45.83,45.95,45.83,45.89,7681.0
2017-08-25 13:50:00,45.89,45.96,45.85,45.96,7330.0,45.89,45.96,45.85,45.96,7330.0
2017-08-25 13:55:00,45.96,46.15,45.94,46.12,13423.0,45.96,46.15,45.94,46.12,13423.0
2017-08-25 14:00:00,46.13,46.14,46.0,46.04,8379.0,46.13,46.14,46.0,46.04,8379.0
2017-08-25 14:05:00,46.04,46.09,46.01,46.08,17329.0,46.04,46.09,46.01,46.08,17329.0
2017-08-25 14:10:00,46.09,46.1,45.92,45.92,15400.0,46.09,46.1,45.92,45.92,15400.0
2017-08-25 14:15:00,45.92,45.94,45.89,45.94,6600.0,45.92,45.94,45.89,45.94,6600.0
2017-08-25 14:20:00,45.96,46.13,45.94,46.08,19687.0,45.96,46.13,45.94,46.08,19687.0
2017-08-25 14:25:00,46.09,46.09,45.93,46.03,3000.0,46.09,46.09,45.93,46.03,3000.0
2017-08-25 14:30:00,46.01,46.06,45.98,46.05,5800.0,46.01,46.06,45.98,46.05,5800.0
2017-08-25 14:35:00,46.05,46.14,46.02,46.12,3930.0,46.05,46.14,46.02,46.12,3930.0
2017-08-25 14:40:00,46.13,46.2,46.09,46.1,5409.0,46.13,46.2,46.09,46.1,5409.0
2017-08-25 14:45:00,46.03,46.07,45.99,46.07,6750.0,46.03,46.07,45.99,46.07,6750.0
2017-08-25 14:50:00,46.09,46.13,45.92,45.92,3900.0,46.09,46.13,45.92,45.92,3900.0
2017-08-25 14:55:00,45.94,46.01,45.94,45.96,4000.0,45.94,46.01,45.94,45.96,4000.0
2017-08-25 15:00:00,45.94,46.0,45.87,46.0,7700.0,45.94,46.0,45.87,46.0,7700.0
2017-08-25 15:05:00,46.04,46.06,45.84,45.92,8400.0,46.04,46.06,45.84,45.92,8400.0
2017-08-25 15:10:00,45.93,46.05,45.91,45.94,19000.0,45.93,46.05,45.91,45.94,19000.0
2017-08-25 15:15:00,45.94,46.05,45.94,46.0,4600.0,45.94,46.05,45.94,46.0,4600.0
2017-08-25 15:20:00,46.0,46.01,45.91,45.91,7108.0,46.0,46.01,45.91,45.91,7108.0
2017-08-25 15:25:00,45.91,45.91,45.74,45.82,8150.0,45.91,45.91,45.74,45.82,8150.0
2017-08-25 15:30:00,45.84,45.84,45.69,45.79,12225.0,45.84,45.84,45.69,45.79,12225.0
2017-08-25 15:35:00,45.76,45.79,45.71,45.72,10621.0,45.76,45.79,45.71,45.72,10621.0
2017-08-25 15:40:00,45.71,45.73,45.66,45.7,11918.0,45.71,45.73,45.66,45.7,11918.0
2017-08-25 15:45:00,45.7,45.71,45.54,45.54,20636.0,45.7,45.71,45.54,45.54,20636.0
2017-08-25 15:50:00,45.54,45.55,45.47,45.49,28268.0,45.54,45.55,45.47,45.49,28268.0
2017-08-25 15:55:00,45.51,45.61,45.39,45.42,54370.0,45.51,45.61,45.39,45.42,54370.0
2017-08-28 09:30:00,45.57,45.98,45.25,45.66,7865.0,45.57,45.98,45.25,45.66,7865.0
2017-08-28 09:35:00,45.61,45.63,45.4,45.56,3600.0,45.61,45.63,45.4,45.56,3600.0
2017-08-28 09:40:00,45.5,45.6,45.47,45.57,10500.0,45.5,45.6,45.47,45.57,10500.0
2017-08-28 09:45:00,45.6,45.98,45.58,45.96,13077.0,45.6,45.98,45.58,45.96,13077.0
2017-08-28 09:50:00,45.95,46.18,45.84,45.85,7585.0,45.95,46.18,45.84,45.85,7585.0
2017-08-28 09:55:00,45.92,46.16,45.87,46.15,4032.0,45.92,46.16,45.87,46.15,4032.0
2017-08-28 10:00:00,46.11,46.13,45.77,46.0,4750.0,46.11,46.13,45.77,46.0,4750.0
2017-08-28 10:05:00,45.95,45.98,45.85,45.86,4897.0,45.95,45.98,45.85,45.86,4897.0
2017-08-28 10:10:00,45.73,45.81,45.51,45.57,7900.0,45.73,45.81,45.51,45.57,7900.0
2017-08-28 10:15:00,45.58,45.66,45.46,45.46,9200.0,45.58,45.66,45.46,45.46,9200.0
2017-08-28 10:20:00,45.47,45.82,45.47,45.7,24426.0,45.47,45.82,45.47,45.7,24426.0
2017-08-28 10:25:00,45.65,45.77,45.53,45.53,4611.0,45.65,45.77,45.53,45.53,4611.0
2017-08-28 10:30:00,45.63,45.63,45.43,45.44,4051.0,45.63,45.63,45.43,45.44,4051.0
2017-08-28 10:35:00,45.49,45.51,45.4,45.42,12511.0,45.49,45.51,45.4,45.42,12511.0
2017-08-28 10:40:00,45.33,45.33,45.12,45.32,4500.0,45.33,45.33,45.12,45.32,4500.0
2017-08-28 10:45:00,45.25,45.48,45.24,45.39,3400.0,45.25,45.48,45.24,45.39,3400.0
2017-08-28 10:50:00,45.46,45.47,45.39,45.44,2300.0,45.46,45.47,45.39,45.44,2300.0
2017-08-28 10:55:00,45.48,45.61,45.41,45.41,4502.0,45.48,45.61,45.41,45.41,4502.0
2017-08-28 11:00:00,45.49,45.6,45.46,45.46,3400.0,45.49,45.6,45.46,45.46,3400.0
2017-08-28 11:05:00,45.48,45.48,45.23,45.23,3887.0,45.48,45.48,45.23,45.23,3887.0
2017-08-28 11:10:00,45.23,45.55,45.23,45.55,5980.0,45.23,45.55,45.23,45.55,5980.0
2017-08-28 11:15:00,45.6,45.6,45.34,45.4,4300.0,45.6,45.6,45.34,45.4,4300.0
2017-08-28 11:20:00,45.39,45.48,45.33,45.33,4600.0,45.39,45.48,45.33,45.33,4600.0
2017-08-28 11:25:00,45.37,45.5,45.37,45.5,3000.0,45.37,45.5,45.37,45.5,3000.0
2017-08-28 11:30:00,45.6,45.7,45.59,45.7,2900.0,45.6,45.7,45.59,45.7,2900.0
2017-08-28 11:35:00,45.75,45.75,45.51,45.52,5100.0,45.75,45.75,45.51,45.52,5100.0
2017-08-28 11:40:00,45.52,45.61,45.51,45.59,1700.0,45.52,45.61,45.51,45.59,1700.0
2017-08-28 11:45:00,45.6,45.6,45.43,45.55,2829.0,45.6,45.6,45.43,45.55,2829.0
2017-08-28 11:50:00,45.58,45.58,45.44,45.45,1300.0,45.58,45.58,45.44,45.45,1300.0
2017-08-28 11:55:00,45.48,45.48,45.4,45.4,7125.0,45.48,45.48,45.4,45.4,7125.0
2017-08-28 12:00:00,45.36,45.36,45.22,45.22,3831.0,45.36,45.36,45.22,45.22,3831.0
2017-08-28 12:05:00,45.26,45.39,45.24,45.31,3744.0,45.26,45.39,45.24,45.31,3744.0
2017-08-28 12:10:00,45.3,45.34,45.22,45.22,5102.0,45.3,45.34,45.22,45.22,5102.0
2017-08-28 12:15:00,45.27,45.27,45.17,45.23,4521.0,45.27,45.27,45.17,45.23,4521.0
2017-08-28 12:20:00,45.3,45.3,45.22,45.24,1800.0,45.3,45.3,45.22,45.24,1800.0
2017-08-28 12:25:00,45.24,45.33,45.24,45.28,2700.0,45.24,45.33,45.24,45.28,2700.0
2017-08-28 12:30:00,45.33,45.33,45.29,45.3,1400.0,45.33,45.33,45.29,45.3,1400.0
2017-08-28 12:35:00,45.27,45.32,45.19,45.22,13276.0,45.27,45.32,45.19,45.22,13276.0
2017-08-28 12:40:00,45.22,45.27,45.02,45.26,11398.0,45.22,45.27,45.02,45.26,11398.0
2017-08-28 12:45:00,45.22,45.33,45.14,45.21,13903.0,45.22,45.33,45.14,45.21,13903.0
2017-08-28 12:50:00,45.22,45.32,45.19,45.32,4500.0,45.22,45.32,45.19,45.32,4500.0
2017-08-28 12:55:00,45.33,45.38,45.26,45.29,14201.0,45.33,45.38,45.26,45.29,14201.0
2017-08-28 13:00:00,45.3,45.47,45.25,45.34,18574.0,45.3,45.47,45.25,45.34,18574.0
2017-08-28 13:05:00,45.34,45.48,45.25,45.27,12446.0,45.34,45.48,45.25,45.27,12446.0
2017-08-28 13:10:00,45.22,45.32,45.15,45.29,3933.0,45.22,45.32,45.15,45.29,3933.0
2017-08-28 13:15:00,45.4,45.42,45.14,45.14,10500.0,45.4,45.42,45.14,45.14,10500.0
2017-08-28 13:20:00,45.17,45.17,45.1,45.1,900.0,45.17,45.17,45.1,45.1,900.0
2017-08-28 13:25:00,45.1,45.17,45.09,45.11,3300.0,45.1,45.17,45.09,45.11,3300.0
2017-08-28 13:30:00,45.11,45.18,45.11,45.12,1100.0,45.11,45.18,45.11,45.12,1100.0
2017-08-28 13:35:00,45.16,45.16,45.0,45.0,1400.0,45.16,45.16,45.0,45.0,1400.0
2017-08-28 13:40:00,45.02,45.16,45.01,45.12,3310.0,45.02,45.16,45.01,45.12,3310.0
2017-08-28 13:45:00,45.14,45.14,45.04,45.06,1751.0,45.14,45.14,45.04,45.06,1751.0
2017-08-28 13:50:00,45.04,45.15,45.04,45.13,4400.0,45.04,45.15,45.04,45.13,4400.0
2017-08-28 13:55:00,45.1,45.11,44.98,45.11,7211.0,45.1,45.11,44.98,45.11,7211.0
2017-08-28 14:00:00,45.16,45.18,45.04,45.04,2700.0,45.16,45.18,45.04,45.04,2700.0
2017-08-28 14:05:00,45.0,45.04,44.95,44.95,3200.0,45.0,45.04,44.95,44.95,3200.0
2017-08-28 14:10:00,45.0,45.03,44.93,45.01,8300.0,45.0,45.03,44.93,45.01,8300.0
2017-08-28 14:15:00,45.0,45.0,44.84,44.87,6300.0,45.0,45.0,44.84,44.87,6300.0
2017-08-28 14:20:00,44.84,44.96,44.76,44.94,6905.0,44.84,44.96,44.76,44.94,6905.0
2017-08-28 14:25:00,44.94,44.98,44.89,44.92,5977.0,44.94,44.98,44.89,44.92,5977.0
2017-08-28 14:30:00,44.92,45.0,44.83,44.97,5200.0,44.92,45.0,44.83,44.97,5200.0
2017-08-28 14:35:00,45.03,45.16,45.0,45.02,4728.0,45.03,45.16,45.0,45.02,4728.0
2017-08-28 14:40:00,45.01,45.16,45.01,45.14,6944.0,45.01,45.16,45.01,45.14,6944.0
2017-08-28 14:45:00,45.15,45.21,45.12,45.21,3424.0,45.15,45.21,45.12,45.21,3424.0
2017-08-28 14:50:00,45.22,45.27,45.19,45.2,3900.0,45.22,45.27,45.19,45.2,3900.0
2017-08-28 14:55:00,45.19,45.31,45.19,45.29,4150.0,45.19,45.31,45.19,45.29,4150.0
2017-08-28 15:00:00,45.25,45.32,45.16,45.19,5700.0,45.25,45.32,45.16,45.19,5700.0
2017-08-28 15:05:00,45.17,45.24,45.13,45.14,5970.0,45.17,45.24,45.13,45.14,5970.0
2017-08-28 15:10:00,45.13,45.13,45.01,45.02,3600.0,45.13,45.13,45.01,45.02,3600.0
2017-08-28 15:15:00,45.04,45.13,44.97,45.08,8200.0,45.04,45.13,44.97,45.08,8200.0
2017-08-28 15:20:00,45.07,45.14,45.05,45.14,4625.0,45.07,45.14,45.05,45.14,4625.0
2017-08-28 15:25:00,45.1,45.11,45.06,45.06,4600.0,45.1,45.11,45.06,45.06,4600.0
2017-08-28 15:30:00,45.05,45.21,45.05,45.12,10221.0,45.05,45.21,45.05,45.12,10221.0
2017-08-28 15:35:00,45.13,45.2,45.12,45.16,7053.0,45.13,45.2,45.12,45.16,7053.0
2017-08-28 15:40:00,45.15,45.24,45.14,45.19,9228.0,45.15,45.24,45.14,45.19,9228.0
2017-08-28 15:45:00,45.18,45.28,45.14,45.2,12165.0,45.18,45.28,45.14,45.2,12165.0
2017-08-28 15:50:00,45.21,45.24,45.15,45.15,8992.0,45.21,45.24,45.15,45.15,8992.0
2017-08-28 15:55:00,45.15,45.24,45.14,45.16,31130.0,45.15,45.24,45.14,45.16,31130.0
2017-08-29 09:30:00,44.56,44.8,44.0,44.46,20438.0,44.56,44.8,44.0,44.46,20438.0
2017-08-29 09:35:00,44.55,44.97,44.5,44.71,5400.0,44.55,44.97,44.5,44.71,5400.0
2017-08-29 09:40:00,44.73,44.88,44.69,44.88,4759.0,44.73,44.88,44.69,44.88,4759.0
2017-08-29 09:45:00,44.9,45.0,44.76,44.93,9614.0,44.9,45.0,44.76,44.93,9614.0
2017-08-29 09:50:00,44.92,45.09,44.8,44.8,9502.0,44.92,45.09,44.8,44.8,9502.0
2017-08-29 09:55:00,44.75,44.91,44.73,44.76,5717.0,44.75,44.91,44.73,44.76,5717.0
2017-08-29 10:00:00,44.78,44.95,44.6,44.66,9804.0,44.78,44.95,44.6,44.66,9804.0
2017-08-29 10:05:00,44.6,44.77,44.55,44.57,5422.0,44.6,44.77,44.55,44.57,5422.0
2017-08-29 10:10:00,44.57,44.64,44.47,44.47,3425.0,44.57,44.64,44.47,44.47,3425.0
2017-08-29 10:15:00,44.48,44.74,44.41,44.49,38340.0,44.48,44.74,44.41,44.49,38340.0
2017-08-29 10:20:00,44.43,44.45,44.38,44.38,10200.0,44.43,44.45,44.38,44.38,10200.0
2017-08-29 10:25:00,44.44,44.58,44.22,44.32,9316.0,44.44,44.58,44.22,44.32,9316.0
2017-08-29 10:30:00,44.35,44.47,44.29,44.33,6920.0,44.35,44.47,44.29,44.33,6920.0
2017-08-29 10:35:00,44.33,44.41,44.29,44.32,5919.0,44.33,44.41,44.29,44.32,5919.0
2017-08-29 10:40:00,44.38,44.54,44.35,44.35,3500.0,44.38,44.54,44.35,44.35,3500.0
2017-08-29 10:45:00,44.37,44.4,44.24,44.35,8160.0,44.37,44.4,44.24,44.35,8160.0
2017-08-29 10:50:00,44.34,44.58,44.34,44.58,3345.0,44.34,44.58,44.34,44.58,3345.0
2017-08-29 10:55:00,44.5,44.68,44.49,44.67,8072.0,44.5,44.68,44.49,44.67,8072.0
2017-08-29 11:00:00,44.69,44.99,44.69,44.99,9000.0,44.69,44.99,44.69,44.99,9000.0
2017-08-29 11:05:00,44.9,44.98,44.78,44.94,15888.0,44.9,44.98,44.78,44.94,15888.0
2017-08-29 11:10:00,44.98,44.99,44.67,44.76,5400.0,44.98,44.99,44.67,44.76,5400.0
2017-08-29 11:15:00,44.73,44.84,44.73,44.76,3713.0,44.73,44.84,44.73,44.76,3713.0
2017-08-29 11:20:00,44.75,44.82,44.64,44.67,4975.0,44.75,44.82,44.64,44.67,4975.0
2017-08-29 11:25:00,44.68,44.73,44.61,44.72,7157.0,44.68,44.73,44.61,44.72,7157.0
2017-08-29 11:30:00,44.72,44.92,44.72,44.77,13400.0,44.72,44.92,44.72,44.77,13400.0
2017-08-29 11:35:00,44.77,44.89,44.68,44.68,3410.0,44.77,44.89,44.68,44.68,3410.0
2017-08-29 11:40:00,44.74,44.78,44.69,44.78,4260.0,44.74,44.78,44.69,44.78,4260.0
2017-08-29 11:45:00,44.78,44.96,44.78,44.82,4550.0,44.78,44.96,44.78,44.82,4550.0
2017-08-29 11:50:00,44.87,44.92,44.86,44.87,800.0,44.87,44.92,44.86,44.87,800.0
2017-08-29 11:55:00,44.9,45.12,44.9,45.12,12400.0,44.9,45.12,44.9,45.12,12400.0
2017-08-29 12:00:00,45.04,45.12,45.04,45.12,3510.0,45.04,45.12,45.04,45.12,3510.0
2017-08-29 12:05:00,45.08,45.11,44.84,44.84,4880.0,45.08,45.11,44.84,44.84,4880.0
2017-08-29 12:10:00,44.88,44.93,44.78,44.8,4901.0,44.88,44.93,44.78,44.8,4901.0
2017-08-29 12:15:00,44.81,44.92,44.81,44.91,4000.0,44.81,44.92,44.81,44.91,4000.0
2017-08-29 12:20:00,44.93,44.93,44.75,44.87,2600.0,44.93,44.93,44.75,44.87,2600.0
2017-08-29 12:25:00,44.89,44.92,44.71,44.77,4300.0,44.89,44.92,44.71,44.77,4300.0
2017-08-29 12:30:00,44.73,44.79,44.66,44.79,2694.0,44.73,44.79,44.66,44.79,2694.0
2017-08-29 12:35:00,44.81,44.96,44.81,44.88,6000.0,44.81,44.96,44.81,44.88,6000.0
2017-08-29 12:40:00,44.93,44.93,44.79,44.87,1400.0,44.93,44.93,44.79,44.87,1400.0
2017-08-29 12:45:00,44.81,44.87,44.81,44.86,3400.0,44.81,44.87,44.81,44.86,3400.0
2017-08-29 12:50:00,44.85,44.91,44.8,44.8,4000.0,44.85,44.91,44.8,44.8,4000.0
2017-08-29 12:55:00,44.84,44.85,44.74,44.8,4600.0,44.84,44.85,44.74,44.8,4600.0
2017-08-29 13:00:00,44.81,44.85,44.66,44.71,5000.0,44.81,44.85,44.66,44.71,5000.0
2017-08-29 13:05:00,44.73,44.79,44.7,44.7,3552.0,44.73,44.79,44.7,44.7,3552.0
2017-08-29 13:10:00,44.69,44.86,44.67,44.84,9860.0,44.69,44.86,44.67,44.84,9860.0
2017-08-29 13:15:00,44.81,44.91,44.79,44.91,3200.0,44.81,44.91,44.79,44.91,3200.0
2017-08-29 13:20:00,44.9,44.93,44.85,44.93,1500.0,44.9,44.93,44.85,44.93,1500.0
2017-08-29 13:25:00,44.88,44.93,44.67,44.91,16810.0,44.88,44.93,44.67,44.91,16810.0
2017-08-29 13:30:00,44.83,44.92,44.83,44.85,1944.0,44.83,44.92,44.83,44.85,1944.0
2017-08-29 13:35:00,44.8,44.83,44.64,44.69,9900.0,44.8,44.83,44.64,44.69,9900.0
2017-08-29 13:40:00,44.69,44.87,44.69,44.77,6906.0,44.69,44.87,44.69,44.77,6906.0
2017-08-29 13:45:00,44.87,44.98,44.83,44.87,7856.0,44.87,44.98,44.83,44.87,7856.0
2017-08-29 13:50:00,44.9,44.97,44.78,44.88,19057.0,44.9,44.97,44.78,44.88,19057.0
2017-08-29 13:55:00,44.92,44.96,44.83,44.89,4203.0,44.92,44.96,44.83,44.89,4203.0
2017-08-29 14:00:00,44.92,44.98,44.88,44.91,5100.0,44.92,44.98,44.88,44.91,5100.0
2017-08-29 14:05:00,44.9,44.93,44.81,44.87,13600.0,44.9,44.93,44.81,44.87,13600.0
2017-08-29 14:10:00,44.83,44.83,44.77,44.77,3300.0,44.83,44.83,44.77,44.77,3300.0
2017-08-29 14:15:00,44.75,44.89,44.75,44.89,10800.0,44.75,44.89,44.75,44.89,10800.0
2017-08-29 14:20:00,44.9,44.97,44.79,44.82,8600.0,44.9,44.97,44.79,44.82,8600.0
2017-08-29 14:25:00,44.82,44.93,44.79,44.83,13100.0,44.82,44.93,44.79,44.83,13100.0
2017-08-29 14:30:00,44.84,44.88,44.81,44.87,3800.0,44.84,44.88,44.81,44.87,3800.0
2017-08-29 14:35:00,44.88,44.91,44.81,44.85,5200.0,44.88,44.91,44.81,44.85,5200.0
2017-08-29 14:40:00,44.87,44.93,44.84,44.93,4200.0,44.87,44.93,44.84,44.93,4200.0
2017-08-29 14:45:00,45.0,45.04,44.94,45.04,7109.0,45.0,45.04,44.94,45.04,7109.0
2017-08-29 14:50:00,45.04,45.23,45.01,45.2,9329.0,45.04,45.23,45.01,45.2,9329.0
2017-08-29 14:55:00,45.22,45.47,45.22,45.42,16325.0,45.22,45.47,45.22,45.42,16325.0
2017-08-29 15:00:00,45.37,45.39,45.09,45.16,8550.0,45.37,45.39,45.09,45.16,8550.0
2017-08-29 15:05:00,45.13,45.15,45.02,45.15,17640.0,45.13,45.15,45.02,45.15,17640.0
2017-08-29 15:10:00,45.17,45.28,45.13,45.17,20300.0,45.17,45.28,45.13,45.17,20300.0
2017-08-29 15:15:00,45.16,45.21,45.1,45.11,7700.0,45.16,45.21,45.1,45.11,7700.0
2017-08-29 15:20:00,45.09,45.27,45.09,45.26,3819.0,45.09,45.27,45.09,45.26,3819.0
2017-08-29 15:25:00,45.25,45.39,45.23,45.33,11450.0,45.25,45.39,45.23,45.33,11450.0
2017-08-29 15:30:00,45.34,45.48,45.33,45.48,4300.0,45.34,45.48,45.33,45.48,4300.0
2017-08-29 15:35:00,45.46,45.48,45.22,45.22,20229.0,45.46,45.48,45.22,45.22,20229.0
2017-08-29 15:40:00,45.21,45.24,45.18,45.23,9456.0,45.21,45.24,45.18,45.23,9456.0
2017-08-29 15:45:00,45.23,45.31,45.23,45.29,25100.0,45.23,45.31,45.23,45.29,25100.0
2017-08-29 15:50:00,45.29,45.31,45.24,45.28,20427.0,45.29,45.31,45.24,45.28,20427.0
2017-08-29 15:55:00,45.27,45.34,45.19,45.22,37866.0,45.27,45.34,45.19,45.22,37866.0
2017-08-30 09:30:00,45.19,45.19,45.19,45.19,5973.0,45.19,45.19,45.19,45.19,5973.0
2017-08-30 09:35:00,45.3,45.63,45.15,45.49,7300.0,45.3,45.63,45.15,45.49,7300.0
2017-08-30 09:40:00,45.61,45.71,45.42,45.42,8050.0,45.61,45.71,45.42,45.42,8050.0
2017-08-30 09:45:00,45.5,45.5,45.34,45.38,19200.0,45.5,45.5,45.34,45.38,19200.0
2017-08-30 09:50:00,45.36,45.36,45.24,45.32,1500.0,45.36,45.36,45.24,45.32,1500.0
2017-08-30 09:55:00,45.35,45.47,45.3,45.47,5922.0,45.35,45.47,45.3,45.47,5922.0
2017-08-30 10:00:00,45.45,45.58,45.33,45.58,3380.0,45.45,45.58,45.33,45.58,3380.0
2017-08-30 10:05:00,45.57,45.61,45.49,45.61,7700.0,45.57,45.61,45.49,45.61,7700.0
2017-08-30 10:10:00,45.59,45.85,45.57,45.82,7600.0,45.59,45.85,45.57,45.82,7600.0
2017-08-30 10:15:00,45.83,46.2,45.82,46.16,24513.0,45.83,46.2,45.82,46.16,24513.0
2017-08-30 10:20:00,46.23,46.23,45.84,45.96,12800.0,46.23,46.23,45.84,45.96,12800.0
2017-08-30 10:25:00,45.99,46.02,45.63,45.72,16904.0,45.99,46.02,45.63,45.72,16904.0
2017-08-30 10:30:00,45.75,45.79,45.48,45.56,8150.0,45.75,45.79,45.48,45.56,8150.0
2017-08-30 10:35:00,45.54,45.6,45.34,45.35,4877.0,45.54,45.6,45.34,45.35,4877.0
2017-08-30 10:40:00,45.36,45.63,45.25,45.63,9854.0,45.36,45.63,45.25,45.63,9854.0
2017-08-30 10:45:00,45.61,45.81,45.58,45.65,7397.0,45.61,45.81,45.58,45.65,7397.0
2017-08-30 10:50:00,45.69,45.74,45.6,45.63,4700.0,45.69,45.74,45.6,45.63,4700.0
2017-08-30 10:55:00,45.61,45.63,45.39,45.48,7136.0,45.61,45.63,45.39,45.48,7136.0
2017-08-30 11:00:00,45.48,45.52,45.44,45.48,2080.0,45.48,45.52,45.44,45.48,2080.0
2017-08-30 11:05:00,45.51,45.56,45.44,45.52,6362.0,45.51,45.56,45.44,45.52,6362.0
2017-08-30 11:10:00,45.47,45.47,45.4,45.42,2237.0,45.47,45.47,45.4,45.42,2237.0
2017-08-30 11:15:00,45.44,45.47,45.38,45.41,2930.0,45.44,45.47,45.38,45.41,2930.0
2017-08-30 11:20:00,45.36,45.49,45.36,45.49,1400.0,45.36,45.49,45.36,45.49,1400.0
2017-08-30 11:25:00,45.5,45.52,45.44,45.44,3006.0,45.5,45.52,45.44,45.44,3006.0
2017-08-30 11:30:00,45.42,45.51,45.42,45.44,2700.0,45.42,45.51,45.42,45.44,2700.0
2017-08-30 11:35:00,45.41,45.41,45.31,45.35,2400.0,45.41,45.41,45.31,45.35,2400.0
2017-08-30 11:40:00,45.39,45.4,45.21,45.24,3700.0,45.39,45.4,45.21,45.24,3700.0
2017-08-30 11:45:00,45.22,45.24,45.0,45.18,15006.0,45.22,45.24,45.0,45.18,15006.0
2017-08-30 11:50:00,45.19,45.24,45.19,45.19,2682.0,45.19,45.24,45.19,45.19,2682.0
2017-08-30 11:55:00,45.22,45.35,45.21,45.28,5825.0,45.22,45.35,45.21,45.28,5825.0
2017-08-30 12:00:00,45.25,45.33,45.19,45.33,5519.0,45.25,45.33,45.19,45.33,5519.0
2017-08-30 12:05:00,45.33,45.41,45.33,45.41,2500.0,45.33,45.41,45.33,45.41,2500.0
2017-08-30 12:10:00,45.39,45.39,45.21,45.33,6247.0,45.39,45.39,45.21,45.33,6247.0
2017-08-30 12:15:00,45.4,45.4,45.25,45.31,1972.0,45.4,45.4,45.25,45.31,1972.0
2017-08-30 12:20:00,45.27,45.29,45.21,45.25,3600.0,45.27,45.29,45.21,45.25,3600.0
2017-08-30 12:25:00,45.23,45.23,45.11,45.15,6834.0,45.23,45.23,45.11,45.15,6834.0
2017-08-30 12:30:00,45.15,45.18,45.05,45.16,22518.0,45.15,45.18,45.05,45.16,22518.0
2017-08-30 12:35:00,45.16,45.35,45.16,45.32,3800.0,45.16,45.35,45.16,45.32,3800.0
2017-08-30 12:40:00,45.35,45.4,45.33,45.4,3113.0,45.35,45.4,45.33,45.4,3113.0
2017-08-30 12:45:00,45.39,45.47,45.39,45.47,500.0,45.39,45.47,45.39,45.47,500.0
2017-08-30 12:50:00,45.47,45.53,45.43,45.5,4875.0,45.47,45.53,45.43,45.5,4875.0
2017-08-30 12:55:00,45.5,45.5,45.45,45.49,2100.0,45.5,45.5,45.45,45.49,2100.0
2017-08-30 13:00:00,45.51,45.54,45.44,45.5,5942.0,45.51,45.54,45.44,45.5,5942.0
2017-08-30 13:05:00,45.54,45.67,45.54,45.67,2900.0,45.54,45.67,45.54,45.67,2900.0
2017-08-30 13:10:00,45.68,45.75,45.62,45.62,4966.0,45.68,45.75,45.62,45.62,4966.0
2017-08-30 13:15:00,45.66,45.71,45.66,45.69,2700.0,45.66,45.71,45.66,45.69,2700.0
2017-08-30 13:20:00,45.63,45.79,45.63,45.66,3341.0,45.63,45.79,45.63,45.66,3341.0
2017-08-30 13:25:00,45.74,45.84,45.74,45.77,2232.0,45.74,45.84,45.74,45.77,2232.0
2017-08-30 13:30:00,45.75,45.81,45.68,45.68,2200.0,45.75,45.81,45.68,45.68,2200.0
2017-08-30 13:35:00,45.68,45.68,45.54,45.61,3500.0,45.68,45.68,45.54,45.61,3500.0
2017-08-30 13:40:00,45.6,45.61,45.53,45.6,2200.0,45.6,45.61,45.53,45.6,2200.0
2017-08-30 13:45:00,45.61,45.61,45.53,45.54,4700.0,45.61,45.61,45.53,45.54,4700.0
2017-08-30 13:50:00,45.55,45.6,45.55,45.6,600.0,45.55,45.6,45.55,45.6,600.0
2017-08-30 13:55:00,45.59,45.59,45.44,45.5,5703.0,45.59,45.59,45.44,45.5,5703.0
2017-08-30 14:00:00,45.49,45.57,45.49,45.55,3804.0,45.49,45.57,45.49,45.55,3804.0
2017-08-30 14:05:00,45.57,45.57,45.5,45.51,4800.0,45.57,45.57,45.5,45.51,4800.0
2017-08-30 14:10:00,45.52,45.67,45.51,45.62,10504.0,45.52,45.67,45.51,45.62,10504.0
2017-08-30 14:15:00,45.66,45.68,45.56,45.6,12641.0,45.66,45.68,45.56,45.6,12641.0
2017-08-30 14:20:00,45.62,45.66,45.54,45.54,9065.0,45.62,45.66,45.54,45.54,9065.0
2017-08-30 14:25:00,45.57,45.57,45.44,45.44,2125.0,45.57,45.57,45.44,45.44,2125.0
2017-08-30 14:30:00,45.44,45.48,45.42,45.44,3200.0,45.44,45.48,45.42,45.44,3200.0
2017-08-30 14:35:00,45.48,45.59,45.47,45.54,6000.0,45.48,45.59,45.47,45.54,6000.0
2017-08-30 14:40:00,45.56,45.63,45.53,45.55,2300.0,45.56,45.63,45.53,45.55,2300.0
2017-08-30 14:45:00,45.57,45.59,45.48,45.51,4900.0,45.57,45.59,45.48,45.51,4900.0
2017-08-30 14:50:00,45.54,45.57,45.5,45.51,7131.0,45.54,45.57,45.5,45.51,7131.0
2017-08-30 14:55:00,45.5,45.53,45.45,45.51,5600.0,45.5,45.53,45.45,45.51,5600.0
2017-08-30 15:00:00,45.5,45.52,45.46,45.5,7066.0,45.5,45.52,45.46,45.5,7066.0
2017-08-30 15:05:00,45.46,45.52,45.45,45.47,6000.0,45.46,45.52,45.45,45.47,6000.0
2017-08-30 15:10:00,45.48,45.5,45.43,45.43,4400.0,45.48,45.5,45.43,45.43,4400.0
2017-08-30 15:15:00,45.47,45.5,45.46,45.47,5501.0,45.47,45.5,45.46,45.47,5501.0
2017-08-30 15:20:00,45.48,45.5,45.44,45.45,5300.0,45.48,45.5,45.44,45.45,5300.0
2017-08-30 15:25:00,45.45,45.45,45.38,45.41,6200.0,45.45,45.45,45.38,45.41,6200.0
2017-08-30 15:30:00,45.38,45.43,45.35,45.37,8242.0,45.38,45.43,45.35,45.37,8242.0
2017-08-30 15:35:00,45.37,45.37,45.32,45.33,4800.0,45.37,45.37,45.32,45.33,4800.0
2017-08-30 15:40:00,45.35,45.35,45.2,45.23,14517.0,45.35,45.35,45.2,45.23,14517.0
2017-08-30 15:45:00,45.22,45.36,45.22,45.32,11825.0,45.22,45.36,45.22,45.32,11825.0
2017-08-30 15:50:00,45.31,45.47,45.31,45.45,13960.0,45.31,45.47,45.31,45.45,13960.0
2017-08-30 15:55:00,45.46,45.53,45.46,45.5,29092.0,45.46,45.53,45.46,45.5,29092.0
2017-08-31 09:30:00,45.64,46.16,45.63,45.75,8107.0,45.64,46.16,45.63,45.75,8107.0
2017-08-31 09:35:00,45.88,46.12,45.66,46.01,6320.0,45.88,46.12,45.66,46.01,6320.0
2017-08-31 09:40:00,45.96,46.07,45.85,45.96,4540.0,45.96,46.07,45.85,45.96,4540.0
2017-08-31 09:45:00,45.99,45.99,45.33,45.33,9950.0,45.99,45.99,45.33,45.33,9950.0
2017-08-31 09:50:00,45.37,45.38,45.12,45.38,5123.0,45.37,45.38,45.12,45.38,5123.0
2017-08-31 09:55:00,45.38,45.44,45.3,45.39,6086.0,45.38,45.44,45.3,45.39,6086.0
2017-08-31 10:00:00,45.32,45.5,45.32,45.39,7275.0,45.32,45.5,45.32,45.39,7275.0
2017-08-31 10:05:00,45.45,45.47,45.17,45.17,11872.0,45.45,45.47,45.17,45.17,11872.0
2017-08-31 10:10:00,45.2,45.24,44.85,44.85,7148.0,45.2,45.24,44.85,44.85,7148.0
2017-08-31 10:15:00,44.89,44.99,44.78,44.9,5878.0,44.89,44.99,44.78,44.9,5878.0
2017-08-31 10:20:00,44.97,44.99,44.84,44.85,6646.0,44.97,44.99,44.84,44.85,6646.0
2017-08-31 10:25:00,44.85,44.96,44.85,44.94,5000.0,44.85,44.96,44.85,44.94,5000.0
2017-08-31 10:30:00,44.91,44.95,44.8,44.86,4435.0,44.91,44.95,44.8,44.86,4435.0
2017-08-31 10:35:00,44.87,44.92,44.8,44.9,4000.0,44.87,44.92,44.8,44.9,4000.0
2017-08-31 10:40:00,44.93,44.93,44.84,44.88,2821.0,44.93,44.93,44.84,44.88,2821.0
2017-08-31 10:45:00,44.93,45.18,44.93,45.16,8635.0,44.93,45.18,44.93,45.16,8635.0
2017-08-31 10:50:00,45.21,45.35,45.16,45.32,6199.0,45.21,45.35,45.16,45.32,6199.0
2017-08-31 10:55:00,45.31,45.38,45.24,45.36,2800.0,45.31,45.38,45.24,45.36,2800.0
2017-08-31 11:00:00,45.41,45.54,45.37,45.5,4380.0,45.41,45.54,45.37,45.5,4380.0
2017-08-31 11:05:00,45.5,45.54,45.27,45.35,5368.0,45.5,45.54,45.27,45.35,5368.0
2017-08-31 11:10:00,45.3,45.48,45.28,45.3,20484.0,45.3,45.48,45.28,45.3,20484.0
2017-08-31 11:15:00,45.32,45.39,45.11,45.17,15450.0,45.32,45.39,45.11,45.17,15450.0
2017-08-31 11:20:00,45.17,45.17,44.75,45.02,27618.0,45.17,45.17,44.75,45.02,27618.0
2017-08-31 11:25:00,45.02,45.1,44.97,44.98,3700.0,45.02,45.1,44.97,44.98,3700.0
2017-08-31 11:30:00,44.98,44.98,44.9,44.94,2778.0,44.98,44.98,44.9,44.94,2778.0
2017-08-31 11:35:00,44.93,45.02,44.93,44.97,3900.0,44.93,45.02,44.93,44.97,3900.0
2017-08-31 11:40:00,45.0,45.03,44.89,44.92,4500.0,45.0,45.03,44.89,44.92,4500.0
2017-08-31 11:45:00,44.89,45.07,44.89,45.04,2900.0,44.89,45.07,44.89,45.04,2900.0
2017-08-31 11:50:00,45.01,45.09,44.93,45.0,6328.0,45.01,45.09,44.93,45.0,6328.0
2017-08-31 11:55:00,44.98,45.01,44.91,45.01,2925.0,44.98,45.01,44.91,45.01,2925.0
2017-08-31 12:00:00,44.98,45.17,44.97,45.14,5600.0,44.98,45.17,44.97,45.14,5600.0
2017-08-31 12:05:00,45.16,45.23,45.13,45.13,3500.0,45.16,45.23,45.13,45.13,3500.0
2017-08-31 12:10:00,45.13,45.13,45.03,45.04,2930.0,45.13,45.13,45.03,45.04,2930.0
2017-08-31 12:15:00,45.01,45.07,44.95,45.02,10150.0,45.01,45.07,44.95,45.02,10150.0
2017-08-31 12:20:00,44.97,45.04,44.96,44.96,1300.0,44.97,45.04,44.96,44.96,1300.0
2017-08-31 12:25:00,44.95,45.09,44.95,45.09,2800.0,44.95,45.09,44.95,45.09,2800.0
2017-08-31 12:30:00,45.09,45.13,45.08,45.13,2700.0,45.09,45.13,45.08,45.13,2700.0
2017-08-31 12:35:00,45.13,45.23,45.13,45.13,3600.0,45.13,45.23,45.13,45.13,3600.0
2017-08-31 12:40:00,45.11,45.11,44.97,45.04,10656.0,45.11,45.11,44.97,45.04,10656.0
2017-08-31 12:45:00,45.04,45.13,45.03,45.09,4600.0,45.04,45.13,45.03,45.09,4600.0
2017-08-31 12:50:00,45.11,45.12,45.08,45.08,2200.0,45.11,45.12,45.08,45.08,2200.0
2017-08-31 12:55:00,45.12,45.14,45.07,45.07,5600.0,45.12,45.14,45.07,45.07,5600.0
2017-08-31 13:00:00,45.08,45.08,44.95,44.96,5815.0,45.08,45.08,44.95,44.96,5815.0
2017-08-31 13:05:00,44.97,45.01,44.91,45.01,9450.0,44.97,45.01,44.91,45.01,9450.0
2017-08-31 13:10:00,44.97,45.02,44.96,45.02,1500.0,44.97,45.02,44.96,45.02,1500.0
2017-08-31 13:15:00,45.02,45.17,45.02,45.14,3795.0,45.02,45.17,45.02,45.14,3795.0
2017-08-31 13:20:00,45.11,45.22,45.09,45.09,2300.0,45.11,45.22,45.09,45.09,2300.0
2017-08-31 13:25:00,45.1,45.15,45.05,45.13,10500.0,45.1,45.15,45.05,45.13,10500.0
2017-08-31 13:30:00,45.14,45.2,45.06,45.08,14986.0,45.14,45.2,45.06,45.08,14986.0
2017-08-31 13:35:00,45.06,45.06,44.83,44.83,11156.0,45.06,45.06,44.83,44.83,11156.0
2017-08-31 13:40:00,44.77,44.93,44.76,44.93,7558.0,44.77,44.93,44.76,44.93,7558.0
2017-08-31 13:45:00,44.91,45.02,44.89,44.97,6600.0,44.91,45.02,44.89,44.97,6600.0
2017-08-31 13:50:00,45.01,45.07,45.0,45.04,6364.0,45.01,45.07,45.0,45.04,6364.0
2017-08-31 13:55:00,45.02,45.02,44.98,45.01,4800.0,45.02,45.02,44.98,45.01,4800.0
2017-08-31 14:00:00,45.03,45.09,45.0,45.09,4400.0,45.03,45.09,45.0,45.09,4400.0
2017-08-31 14:05:00,45.11,45.17,45.09,45.13,2600.0,45.11,45.17,45.09,45.13,2600.0
2017-08-31 14:10:00,45.15,45.15,45.04,45.11,4655.0,45.15,45.15,45.04,45.11,4655.0
2017-08-31 14:15:00,45.12,45.23,45.11,45.18,4116.0,45.12,45.23,45.11,45.18,4116.0
2017-08-31 14:20:00,45.18,45.24,45.06,45.24,3943.0,45.18,45.24,45.06,45.24,3943.0
2017-08-31 14:25:00,45.24,45.33,45.11,45.18,6500.0,45.24,45.33,45.11,45.18,6500.0
2017-08-31 14:30:00,45.19,45.3,45.14,45.17,15278.0,45.19,45.3,45.14,45.17,15278.0
2017-08-31 14:35:00,45.16,45.17,44.99,45.03,8000.0,45.16,45.17,44.99,45.03,8000.0
2017-08-31 14:40:00,44.96,45.31,44.9,45.17,46163.0,44.96,45.31,44.9,45.17,46163.0
2017-08-31 14:45:00,45.16,45.58,45.1,45.46,37323.0,45.16,45.58,45.1,45.46,37323.0
2017-08-31 14:50:00,45.48,45.93,45.37,45.8,20020.0,45.48,45.93,45.37,45.8,20020.0
2017-08-31 14:55:00,45.78,45.84,45.5,45.8,28850.0,45.78,45.84,45.5,45.8,28850.0
2017-08-31 15:00:00,45.8,46.01,45.78,45.84,28233.0,45.8,46.01,45.78,45.84,28233.0
2017-08-31 15:05:00,45.85,46.15,45.84,46.13,23980.0,45.85,46.15,45.84,46.13,23980.0
2017-08-31 15:10:00,46.09,46.46,46.09,46.43,32755.0,46.09,46.46,46.09,46.43,32755.0
2017-08-31 15:15:00,46.5,46.5,46.19,46.37,28230.0,46.5,46.5,46.19,46.37,28230.0
2017-08-31 15:20:00,46.34,46.76,46.32,46.65,46777.0,46.34,46.76,46.32,46.65,46777.0
2017-08-31 15:25:00,46.65,46.95,46.6,46.74,57062.0,46.65,46.95,46.6,46.74,57062.0
2017-08-31 15:30:00,46.74,46.77,46.52,46.63,33817.0,46.74,46.77,46.52,46.63,33817.0
2017-08-31 15:35:00,46.62,46.74,46.61,46.68,28593.0,46.62,46.74,46.61,46.68,28593.0
2017-08-31 15:40:00,46.66,47.0,46.64,46.8,45922.0,46.66,47.0,46.64,46.8,45922.0
2017-08-31 15:45:00,46.79,46.96,46.72,46.86,47467.0,46.79,46.96,46.72,46.86,47467.0
2017-08-31 15:50:00,46.86,46.91,46.64,46.9,52958.0,46.86,46.91,46.64,46.9,52958.0
2017-08-31 15:55:00,46.9,47.03,46.71,46.8,145033.0,46.9,47.03,46.71,46.8,145033.0
2017-09-01 09:30:00,46.67,47.25,46.66,47.25,26422.0,46.67,47.25,46.66,47.25,26422.0
2017-09-01 09:35:00,47.37,47.4,46.68,46.94,24524.0,47.37,47.4,46.68,46.94,24524.0
2017-09-01 09:40:00,47.02,47.37,46.97,47.18,68035.0,47.02,47.37,46.97,47.18,68035.0
2017-09-01 09:45:00,47.22,47.22,46.74,46.9,24931.0,47.22,47.22,46.74,46.9,24931.0
2017-09-01 09:50:00,46.89,46.98,46.5,46.5,19762.0,46.89,46.98,46.5,46.5,19762.0
2017-09-01 09:55:00,46.59,46.59,46.06,46.11,13988.0,46.59,46.59,46.06,46.11,13988.0
2017-09-01 10:00:00,46.12,46.12,45.79,45.8,20293.0,46.12,46.12,45.79,45.8,20293.0
2017-09-01 10:05:00,45.74,46.08,45.74,46.01,43565.0,45.74,46.08,45.74,46.01,43565.0
2017-09-01 10:10:00,45.99,46.19,45.99,46.04,24823.0,45.99,46.19,45.99,46.04,24823.0
2017-09-01 10:15:00,46.02,46.08,45.8,46.06,18525.0,46.02,46.08,45.8,46.06,18525.0
2017-09-01 10:20:00,46.04,46.24,46.0,46.13,25277.0,46.04,46.24,46.0,46.13,25277.0
2017-09-01 10:25:00,46.15,46.39,46.15,46.25,22580.0,46.15,46.39,46.15,46.25,22580.0
2017-09-01 10:30:00,46.23,46.25,46.11,46.18,30563.0,46.23,46.25,46.11,46.18,30563.0
2017-09-01 10:35:00,46.17,46.24,46.13,46.2,25273.0,46.17,46.24,46.13,46.2,25273.0
2017-09-01 10:40:00,46.19,46.23,46.03,46.16,31626.0,46.19,46.23,46.03,46.16,31626.0
2017-09-01 10:45:00,46.15,46.22,46.08,46.22,11017.0,46.15,46.22,46.08,46.22,11017.0
2017-09-01 10:50:00,46.18,46.53,46.16,46.53,37275.0,46.18,46.53,46.16,46.53,37275.0
2017-09-01 10:55:00,46.53,46.72,46.53,46.64,30886.0,46.53,46.72,46.53,46.64,30886.0
2017-09-01 11:00:00,46.62,46.62,46.47,46.58,28179.0,46.62,46.62,46.47,46.58,28179.0
2017-09-01 11:05:00,46.58,46.66,46.58,46.58,14298.0,46.58,46.66,46.58,46.58,14298.0
2017-09-01 11:10:00,46.6,46.67,46.55,46.65,18287.0,46.6,46.67,46.55,46.65,18287.0
2017-09-01 11:15:00,46.63,46.63,46.37,46.43,14200.0,46.63,46.63,46.37,46.43,14200.0
2017-09-01 11:20:00,46.37,46.37,46.25,46.26,4151.0,46.37,46.37,46.25,46.26,4151.0
2017-09-01 11:25:00,46.26,46.41,46.26,46.41,12159.0,46.26,46.41,46.26,46.41,12159.0
2017-09-01 11:30:00,46.37,46.37,46.26,46.29,17314.0,46.37,46.37,46.26,46.29,17314.0
2017-09-01 11:35:00,46.27,46.4,46.27,46.39,4900.0,46.27,46.4,46.27,46.39,4900.0
2017-09-01 11:40:00,46.36,46.37,46.29,46.29,16012.0,46.36,46.37,46.29,46.29,16012.0
2017-09-01 11:45:00,46.26,46.27,46.23,46.27,15467.0,46.26,46.27,46.23,46.27,15467.0
2017-09-01 11:50:00,46.27,46.32,46.23,46.32,8448.0,46.27,46.32,46.23,46.32,8448.0
2017-09-01 11:55:00,46.33,46.49,46.33,46.49,13022.0,46.33,46.49,46.33,46.49,13022.0
2017-09-01 12:00:00,46.49,46.53,46.38,46.4,14314.0,46.49,46.53,46.38,46.4,14314.0
2017-09-01 12:05:00,46.38,46.4,46.13,46.13,36088.0,46.38,46.4,46.13,46.13,36088.0
2017-09-01 12:10:00,46.13,46.24,46.12,46.2,20310.0,46.13,46.24,46.12,46.2,20310.0
2017-09-01 12:15:00,46.21,46.35,46.19,46.35,6360.0,46.21,46.35,46.19,46.35,6360.0
2017-09-01 12:20:00,46.35,46.38,46.31,46.37,3600.0,46.35,46.38,46.31,46.37,3600.0
2017-09-01 12:25:00,46.37,46.4,46.24,46.26,15813.0,46.37,46.4,46.24,46.26,15813.0
2017-09-01 12:30:00,46.24,46.31,46.24,46.31,5000.0,46.24,46.31,46.24,46.31,5000.0
2017-09-01 12:35:00,46.33,46.41,46.32,46.4,12172.0,46.33,46.41,46.32,46.4,12172.0
2017-09-01 12:40:00,46.4,46.4,46.34,46.34,1800.0,46.4,46.4,46.34,46.34,1800.0
2017-09-01 12:45:00,46.36,46.38,46.32,46.37,10392.0,46.36,46.38,46.32,46.37,10392.0
2017-09-01 12:50:00,46.39,46.48,46.38,46.4,8924.0,46.39,46.48,46.38,46.4,8924.0
2017-09-01 12:55:00,46.41,46.44,46.35,46.35,5500.0,46.41,46.44,46.35,46.35,5500.0
2017-09-01 13:00:00,46.33,46.33,46.28,46.31,1899.0,46.33,46.33,46.28,46.31,1899.0
2017-09-01 13:05:00,46.3,46.37,46.3,46.37,6430.0,46.3,46.37,46.3,46.37,6430.0
2017-09-01 13:10:00,46.37,46.39,46.34,46.36,5574.0,46.37,46.39,46.34,46.36,5574.0
2017-09-01 13:15:00,46.34,46.34,46.27,46.27,3900.0,46.34,46.34,46.27,46.27,3900.0
2017-09-01 13:20:00,46.26,46.28,46.15,46.15,4574.0,46.26,46.28,46.15,46.15,4574.0
2017-09-01 13:25:00,46.15,46.18,46.1,46.1,18214.0,46.15,46.18,46.1,46.1,18214.0
2017-09-01 13:30:00,46.12,46.13,46.05,46.06,13413.0,46.12,46.13,46.05,46.06,13413.0
2017-09-01 13:35:00,46.05,46.06,46.0,46.0,15213.0,46.05,46.06,46.0,46.0,15213.0
2017-09-01 13:40:00,46.0,46.03,46.0,46.02,9821.0,46.0,46.03,46.0,46.02,9821.0
2017-09-01 13:45:00,46.0,46.04,46.0,46.04,7900.0,46.0,46.04,46.0,46.04,7900.0
2017-09-01 13:50:00,46.02,46.02,45.89,45.92,18576.0,46.02,46.02,45.89,45.92,18576.0
2017-09-01 13:55:00,45.92,46.35,45.91,46.31,14760.0,45.92,46.35,45.91,46.31,14760.0
2017-09-01 14:00:00,46.34,46.49,46.29,46.44,16239.0,46.34,46.49,46.29,46.44,16239.0
2017-09-01 14:05:00,46.44,46.55,46.43,46.5,4011.0,46.44,46.55,46.43,46.5,4011.0
2017-09-01 14:10:00,46.54,46.68,46.54,46.65,14671.0,46.54,46.68,46.54,46.65,14671.0
2017-09-01 14:15:00,46.61,46.63,46.56,46.61,9620.0,46.61,46.63,46.56,46.61,9620.0
2017-09-01 14:20:00,46.59,46.75,46.59,46.75,24749.0,46.59,46.75,46.59,46.75,24749.0
2017-09-01 14:25:00,46.75,46.77,46.71,46.72,23539.0,46.75,46.77,46.71,46.72,23539.0
2017-09-01 14:30:00,46.73,46.95,46.72,46.81,39958.0,46.73,46.95,46.72,46.81,39958.0
2017-09-01 14:35:00,46.8,46.8,46.7,46.74,17850.0,46.8,46.8,46.7,46.74,17850.0
2017-09-01 14:40:00,46.72,46.88,46.7,46.88,8770.0,46.72,46.88,46.7,46.88,8770.0
2017-09-01 14:45:00,46.85,46.88,46.8,46.86,4213.0,46.85,46.88,46.8,46.86,4213.0
2017-09-01 14:50:00,46.87,46.92,46.83,46.92,19121.0,46.87,46.92,46.83,46.92,19121.0
2017-09-01 14:55:00,46.92,47.16,46.92,47.16,11326.0,46.92,47.16,46.92,47.16,11326.0
2017-09-01 15:00:00,47.16,47.27,47.16,47.18,15320.0,47.16,47.27,47.16,47.18,15320.0
2017-09-01 15:05:00,47.18,47.22,47.09,47.22,27600.0,47.18,47.22,47.09,47.22,27600.0
2017-09-01 15:10:00,47.23,47.31,47.18,47.2,23726.0,47.23,47.31,47.18,47.2,23726.0
2017-09-01 15:15:00,47.2,47.25,47.16,47.2,14119.0,47.2,47.25,47.16,47.2,14119.0
2017-09-01 15:20:00,47.25,47.4,47.24,47.4,54296.0,47.25,47.4,47.24,47.4,54296.0
2017-09-01 15:25:00,47.4,47.43,47.31,47.34,20480.0,47.4,47.43,47.31,47.34,20480.0
2017-09-01 15:30:00,47.35,47.78,47.29,47.75,30615.0,47.35,47.78,47.29,47.75,30615.0
2017-09-01 15:35:00,47.71,48.25,47.64,48.09,80612.0,47.71,48.25,47.64,48.09,80612.0
2017-09-01 15:40:00,48.08,48.47,47.89,48.34,76729.0,48.08,48.47,47.89,48.34,76729.0
2017-09-01 15:45:00,48.28,48.64,48.22,48.33,79983.0,48.28,48.64,48.22,48.33,79983.0
2017-09-01 15:50:00,48.33,48.35,48.07,48.12,75635.0,48.33,48.35,48.07,48.12,75635.0
2017-09-01 15:55:00,48.13,48.7,48.05,48.55,191330.0,48.13,48.7,48.05,48.55,191330.0
2017-09-05 09:30:00,49.55,50.66,49.55,50.1,108252.0,49.55,50.66,49.55,50.1,108252.0
2017-09-05 09:35:00,50.14,50.19,49.81,49.91,54236.0,50.14,50.19,49.81,49.91,54236.0
2017-09-05 09:40:00,49.86,50.43,49.85,50.07,43729.0,49.86,50.43,49.85,50.07,43729.0
2017-09-05 09:45:00,50.13,50.43,50.02,50.07,61712.0,50.13,50.43,50.02,50.07,61712.0
2017-09-05 09:50:00,50.07,50.36,50.02,50.33,21831.0,50.07,50.36,50.02,50.33,21831.0
2017-09-05 09:55:00,50.36,50.55,50.27,50.42,39657.0,50.36,50.55,50.27,50.42,39657.0
2017-09-05 10:00:00,50.37,50.41,50.02,50.09,25591.0,50.37,50.41,50.02,50.09,25591.0
2017-09-05 10:05:00,50.09,50.16,49.85,50.06,56266.0,50.09,50.16,49.85,50.06,56266.0
2017-09-05 10:10:00,50.04,50.14,49.89,49.93,41435.0,50.04,50.14,49.89,49.93,41435.0
2017-09-05 10:15:00,49.94,49.97,49.62,49.66,78541.0,49.94,49.97,49.62,49.66,78541.0
2017-09-05 10:20:00,49.63,49.63,49.28,49.37,29387.0,49.63,49.63,49.28,49.37,29387.0
2017-09-05 10:25:00,49.3,49.4,49.03,49.13,21383.0,49.3,49.4,49.03,49.13,21383.0
2017-09-05 10:30:00,49.11,49.11,49.02,49.05,29223.0,49.11,49.11,49.02,49.05,29223.0
2017-09-05 10:35:00,49.04,49.04,48.61,48.69,31669.0,49.04,49.04,48.61,48.69,31669.0
2017-09-05 10:40:00,48.68,49.04,48.62,48.86,32372.0,48.68,49.04,48.62,48.86,32372.0
2017-09-05 10:45:00,48.86,48.86,48.57,48.71,16701.0,48.86,48.86,48.57,48.71,16701.0
2017-09-05 10:50:00,48.72,49.0,48.7,48.83,21848.0,48.72,49.0,48.7,48.83,21848.0
2017-09-05 10:55:00,48.84,49.18,48.8,49.02,27332.0,48.84,49.18,48.8,49.02,27332.0
2017-09-05 11:00:00,49.02,49.07,48.92,48.95,16815.0,49.02,49.07,48.92,48.95,16815.0
2017-09-05 11:05:00,48.93,48.93,48.4,48.44,44276.0,48.93,48.93,48.4,48.44,44276.0
2017-09-05 11:10:00,48.4,48.43,48.08,48.25,18517.0,48.4,48.43,48.08,48.25,18517.0
2017-09-05 11:15:00,48.25,48.31,48.1,48.13,29246.0,48.25,48.31,48.1,48.13,29246.0
2017-09-05 11:20:00,48.13,48.14,47.7,47.93,35816.0,48.13,48.14,47.7,47.93,35816.0
2017-09-05 11:25:00,47.93,48.29,47.87,48.2,17245.0,47.93,48.29,47.87,48.2,17245.0
2017-09-05 11:30:00,48.23,48.29,48.11,48.25,20697.0,48.23,48.29,48.11,48.25,20697.0
2017-09-05 11:35:00,48.21,48.4,48.18,48.28,19766.0,48.21,48.4,48.18,48.28,19766.0
2017-09-05 11:40:00,48.26,48.31,48.07,48.14,11849.0,48.26,48.31,48.07,48.14,11849.0
2017-09-05 11:45:00,48.14,48.23,48.06,48.23,15228.0,48.14,48.23,48.06,48.23,15228.0
2017-09-05 11:50:00,48.16,48.52,48.16,48.52,14259.0,48.16,48.52,48.16,48.52,14259.0
2017-09-05 11:55:00,48.51,48.55,48.16,48.19,14564.0,48.51,48.55,48.16,48.19,14564.0
2017-09-05 12:00:00,48.1,48.19,47.82,47.87,24680.0,48.1,48.19,47.82,47.87,24680.0
2017-09-05 12:05:00,47.88,48.03,47.75,47.92,15986.0,47.88,48.03,47.75,47.92,15986.0
2017-09-05 12:10:00,47.87,47.93,47.5,47.55,21700.0,47.87,47.93,47.5,47.55,21700.0
2017-09-05 12:15:00,47.61,47.63,47.5,47.57,31834.0,47.61,47.63,47.5,47.57,31834.0
2017-09-05 12:20:00,47.62,47.9,47.58,47.83,16122.0,47.62,47.9,47.58,47.83,16122.0
2017-09-05 12:25:00,47.78,47.82,47.75,47.76,3244.0,47.78,47.82,47.75,47.76,3244.0
2017-09-05 12:30:00,47.77,47.77,47.6,47.66,21739.0,47.77,47.77,47.6,47.66,21739.0
2017-09-05 12:35:00,47.7,47.76,47.61,47.71,8400.0,47.7,47.76,47.61,47.71,8400.0
2017-09-05 12:40:00,47.71,48.13,47.65,48.08,34108.0,47.71,48.13,47.65,48.08,34108.0
2017-09-05 12:45:00,48.13,48.21,47.98,48.02,8093.0,48.13,48.21,47.98,48.02,8093.0
2017-09-05 12:50:00,48.01,48.01,47.85,47.89,4891.0,48.01,48.01,47.85,47.89,4891.0
2017-09-05 12:55:00,47.87,47.96,47.85,47.88,6487.0,47.87,47.96,47.85,47.88,6487.0
2017-09-05 13:00:00,47.88,47.88,47.6,47.68,27989.0,47.88,47.88,47.6,47.68,27989.0
2017-09-05 13:05:00,47.68,47.69,47.53,47.53,9100.0,47.68,47.69,47.53,47.53,9100.0
2017-09-05 13:10:00,47.56,47.66,47.52,47.66,7620.0,47.56,47.66,47.52,47.66,7620.0
2017-09-05 13:15:00,47.63,47.75,47.57,47.74,11100.0,47.63,47.75,47.57,47.74,11100.0
2017-09-05 13:20:00,47.74,47.84,47.59,47.59,9060.0,47.74,47.84,47.59,47.59,9060.0
2017-09-05 13:25:00,47.6,47.68,47.54,47.55,6984.0,47.6,47.68,47.54,47.55,6984.0
2017-09-05 13:30:00,47.52,47.7,47.52,47.64,8486.0,47.52,47.7,47.52,47.64,8486.0
2017-09-05 13:35:00,47.64,47.81,47.6,47.81,14546.0,47.64,47.81,47.6,47.81,14546.0
2017-09-05 13:40:00,47.86,48.1,47.86,48.06,20722.0,47.86,48.1,47.86,48.06,20722.0
2017-09-05 13:45:00,48.06,48.26,48.06,48.26,9850.0,48.06,48.26,48.06,48.26,9850.0
2017-09-05 13:50:00,48.31,48.57,48.27,48.51,20874.0,48.31,48.57,48.27,48.51,20874.0
2017-09-05 13:55:00,48.54,48.97,48.54,48.72,26437.0,48.54,48.97,48.54,48.72,26437.0
2017-09-05 14:00:00,48.7,49.47,48.68,49.39,47180.0,48.7,49.47,48.68,49.39,47180.0
2017-09-05 14:05:00,49.42,49.67,49.35,49.45,33970.0,49.42,49.67,49.35,49.45,33970.0
2017-09-05 14:10:00,49.5,49.83,49.44,49.71,13683.0,49.5,49.83,49.44,49.71,13683.0
2017-09-05 14:15:00,49.72,50.0,49.55,49.86,36333.0,49.72,50.0,49.55,49.86,36333.0
2017-09-05 14:20:00,49.9,50.58,49.86,50.58,53862.0,49.9,50.58,49.86,50.58,53862.0
2017-09-05 14:25:00,50.55,50.79,50.19,50.23,40037.0,50.55,50.79,50.19,50.23,40037.0
2017-09-05 14:30:00,50.19,50.7,50.18,50.45,29522.0,50.19,50.7,50.18,50.45,29522.0
2017-09-05 14:35:00,50.44,50.59,50.24,50.29,40932.0,50.44,50.59,50.24,50.29,40932.0
2017-09-05 14:40:00,50.27,50.37,50.14,50.25,34556.0,50.27,50.37,50.14,50.25,34556.0
2017-09-05 14:45:00,50.27,50.29,49.59,49.63,36978.0,50.27,50.29,49.59,49.63,36978.0
2017-09-05 14:50:00,49.59,49.83,49.46,49.8,31946.0,49.59,49.83,49.46,49.8,31946.0
2017-09-05 14:55:00,49.78,49.82,49.61,49.65,19316.0,49.78,49.82,49.61,49.65,19316.0
2017-09-05 15:00:00,49.65,49.68,49.46,49.63,17365.0,49.65,49.68,49.46,49.63,17365.0
2017-09-05 15:05:00,49.63,49.92,49.6,49.91,17772.0,49.63,49.92,49.6,49.91,17772.0
2017-09-05 15:10:00,49.93,49.93,49.69,49.78,28558.0,49.93,49.93,49.69,49.78,28558.0
2017-09-05 15:15:00,49.76,49.78,49.62,49.65,21017.0,49.76,49.78,49.62,49.65,21017.0
2017-09-05 15:20:00,49.62,49.63,49.45,49.47,23381.0,49.62,49.63,49.45,49.47,23381.0
2017-09-05 15:25:00,49.48,49.64,49.48,49.64,30756.0,49.48,49.64,49.48,49.64,30756.0
2017-09-05 15:30:00,49.61,49.96,49.6,49.95,24779.0,49.61,49.96,49.6,49.95,24779.0
2017-09-05 15:35:00,49.92,49.93,49.54,49.59,36348.0,49.92,49.93,49.54,49.59,36348.0
2017-09-05 15:40:00,49.58,49.58,49.37,49.45,27348.0,49.58,49.58,49.37,49.45,27348.0
2017-09-05 15:45:00,49.42,49.59,49.41,49.56,41649.0,49.42,49.59,49.41,49.56,41649.0
2017-09-05 15:50:00,49.56,49.63,49.49,49.55,72753.0,49.56,49.63,49.49,49.55,72753.0
2017-09-05 15:55:00,49.56,49.82,49.46,49.76,141244.0,49.56,49.82,49.46,49.76,141244.0
2017-09-06 09:30:00,49.92,50.81,49.8,50.7,35204.0,49.92,50.81,49.8,50.7,35204.0
2017-09-06 09:35:00,50.7,51.12,50.63,50.78,52293.0,50.7,51.12,50.63,50.78,52293.0
2017-09-06 09:40:00,50.77,50.8,50.3,50.53,22814.0,50.77,50.8,50.3,50.53,22814.0
2017-09-06 09:45:00,50.6,50.6,49.82,50.13,25890.0,50.6,50.6,49.82,50.13,25890.0
2017-09-06 09:50:00,50.05,50.13,49.89,49.9,31045.0,50.05,50.13,49.89,49.9,31045.0
2017-09-06 09:55:00,49.98,50.6,49.88,50.6,13695.0,49.98,50.6,49.88,50.6,13695.0
2017-09-06 10:00:00,50.52,50.52,50.12,50.23,11850.0,50.52,50.52,50.12,50.23,11850.0
2017-09-06 10:05:00,50.22,50.4,50.01,50.14,22184.0,50.22,50.4,50.01,50.14,22184.0
2017-09-06 10:10:00,50.13,50.44,50.04,50.44,34082.0,50.13,50.44,50.04,50.44,34082.0
2017-09-06 10:15:00,50.44,50.48,50.12,50.12,31866.0,50.44,50.48,50.12,50.12,31866.0
2017-09-06 10:20:00,50.16,50.29,49.97,50.02,17150.0,50.16,50.29,49.97,50.02,17150.0
2017-09-06 10:25:00,49.98,50.32,49.96,50.09,44026.0,49.98,50.32,49.96,50.09,44026.0
2017-09-06 10:30:00,50.09,50.29,49.85,49.85,26553.0,50.09,50.29,49.85,49.85,26553.0
2017-09-06 10:35:00,49.86,49.94,49.56,49.63,29519.0,49.86,49.94,49.56,49.63,29519.0
2017-09-06 10:40:00,49.65,49.69,49.36,49.38,27603.0,49.65,49.69,49.36,49.38,27603.0
2017-09-06 10:45:00,49.34,49.7,49.2,49.22,43178.0,49.34,49.7,49.2,49.22,43178.0
2017-09-06 10:50:00,49.2,49.43,49.17,49.38,31053.0,49.2,49.43,49.17,49.38,31053.0
2017-09-06 10:55:00,49.36,49.61,49.29,49.61,22326.0,49.36,49.61,49.29,49.61,22326.0
2017-09-06 11:00:00,49.64,49.94,49.58,49.85,34790.0,49.64,49.94,49.58,49.85,34790.0
2017-09-06 11:05:00,49.85,49.93,49.68,49.8,32521.0,49.85,49.93,49.68,49.8,32521.0
2017-09-06 11:10:00,49.78,49.93,49.7,49.72,50091.0,49.78,49.93,49.7,49.72,50091.0
2017-09-06 11:15:00,49.72,50.33,49.71,50.16,29524.0,49.72,50.33,49.71,50.16,29524.0
2017-09-06 11:20:00,50.17,50.22,49.98,49.99,28491.0,50.17,50.22,49.98,49.99,28491.0
2017-09-06 11:25:00,50.07,50.14,49.83,50.14,15044.0,50.07,50.14,49.83,50.14,15044.0
2017-09-06 11:30:00,50.14,50.17,49.94,49.98,13500.0,50.14,50.17,49.94,49.98,13500.0
2017-09-06 11:35:00,49.94,50.0,49.53,49.67,15539.0,49.94,50.0,49.53,49.67,15539.0
2017-09-06 11:40:00,49.65,49.79,49.45,49.55,27630.0,49.65,49.79,49.45,49.55,27630.0
2017-09-06 11:45:00,49.59,49.78,49.51,49.63,11877.0,49.59,49.78,49.51,49.63,11877.0
2017-09-06 11:50:00,49.58,49.59,49.27,49.53,23424.0,49.58,49.59,49.27,49.53,23424.0
2017-09-06 11:55:00,49.51,49.67,49.29,49.4,28457.0,49.51,49.67,49.29,49.4,28457.0
2017-09-06 12:00:00,49.4,49.54,49.2,49.24,27670.0,49.4,49.54,49.2,49.24,27670.0
2017-09-06 12:05:00,49.3,49.4,49.29,49.37,16554.0,49.3,49.4,49.29,49.37,16554.0
2017-09-06 12:10:00,49.39,49.48,49.3,49.37,21527.0,49.39,49.48,49.3,49.37,21527.0
2017-09-06 12:15:00,49.33,49.57,49.33,49.52,27752.0,49.33,49.57,49.33,49.52,27752.0
2017-09-06 12:20:00,49.56,49.71,49.53,49.65,17750.0,49.56,49.71,49.53,49.65,17750.0
2017-09-06 12:25:00,49.7,50.03,49.67,49.89,15411.0,49.7,50.03,49.67,49.89,15411.0
2017-09-06 12:30:00,49.91,49.91,49.55,49.65,23275.0,49.91,49.91,49.55,49.65,23275.0
2017-09-06 12:35:00,49.66,49.85,49.63,49.71,19680.0,49.66,49.85,49.63,49.71,19680.0
2017-09-06 12:40:00,49.72,49.72,49.55,49.63,9043.0,49.72,49.72,49.55,49.63,9043.0
2017-09-06 12:45:00,49.6,49.84,49.54,49.75,17219.0,49.6,49.84,49.54,49.75,17219.0
2017-09-06 12:50:00,49.72,50.32,49.72,49.94,25103.0,49.72,50.32,49.72,49.94,25103.0
2017-09-06 12:55:00,49.94,50.07,49.79,50.07,15491.0,49.94,50.07,49.79,50.07,15491.0
2017-09-06 13:00:00,50.05,50.21,50.03,50.16,13962.0,50.05,50.21,50.03,50.16,13962.0
2017-09-06 13:05:00,50.16,50.27,50.15,50.21,8985.0,50.16,50.27,50.15,50.21,8985.0
2017-09-06 13:10:00,50.22,50.27,50.14,50.16,8840.0,50.22,50.27,50.14,50.16,8840.0
2017-09-06 13:15:00,50.15,50.2,50.05,50.14,12303.0,50.15,50.2,50.05,50.14,12303.0
2017-09-06 13:20:00,50.18,50.23,50.12,50.17,18673.0,50.18,50.23,50.12,50.17,18673.0
2017-09-06 13:25:00,50.13,50.2,50.04,50.14,20397.0,50.13,50.2,50.04,50.14,20397.0
2017-09-06 13:30:00,50.15,50.41,50.15,50.29,14584.0,50.15,50.41,50.15,50.29,14584.0
2017-09-06 13:35:00,50.29,50.7,50.28,50.7,12667.0,50.29,50.7,50.28,50.7,12667.0
2017-09-06 13:40:00,50.7,50.87,50.52,50.79,17920.0,50.7,50.87,50.52,50.79,17920.0
2017-09-06 13:45:00,50.77,50.83,50.46,50.72,13533.0,50.77,50.83,50.46,50.72,13533.0
2017-09-06 13:50:00,50.72,50.72,50.44,50.44,20287.0,50.72,50.72,50.44,50.44,20287.0
2017-09-06 13:55:00,50.5,50.72,50.5,50.58,12889.0,50.5,50.72,50.5,50.58,12889.0
2017-09-06 14:00:00,50.58,50.63,50.35,50.37,15277.0,50.58,50.63,50.35,50.37,15277.0
2017-09-06 14:05:00,50.36,50.44,50.21,50.25,17750.0,50.36,50.44,50.21,50.25,17750.0
2017-09-06 14:10:00,50.25,50.44,50.23,50.29,10732.0,50.25,50.44,50.23,50.29,10732.0
2017-09-06 14:15:00,50.3,50.45,50.11,50.35,28465.0,50.3,50.45,50.11,50.35,28465.0
2017-09-06 14:20:00,50.33,50.64,50.28,50.49,33020.0,50.33,50.64,50.28,50.49,33020.0
2017-09-06 14:25:00,50.53,50.53,50.37,50.43,15902.0,50.53,50.53,50.37,50.43,15902.0
2017-09-06 14:30:00,50.47,50.47,50.28,50.39,15873.0,50.47,50.47,50.28,50.39,15873.0
2017-09-06 14:35:00,50.35,50.43,50.29,50.31,36736.0,50.35,50.43,50.29,50.31,36736.0
2017-09-06 14:40:00,50.32,50.33,50.02,50.16,20749.0,50.32,50.33,50.02,50.16,20749.0
2017-09-06 14:45:00,50.16,50.16,49.87,49.88,45859.0,50.16,50.16,49.87,49.88,45859.0
2017-09-06 14:50:00,49.84,49.92,49.45,49.61,39759.0,49.84,49.92,49.45,49.61,39759.0
2017-09-06 14:55:00,49.56,49.78,49.4,49.69,27532.0,49.56,49.78,49.4,49.69,27532.0
2017-09-06 15:00:00,49.68,50.1,49.49,50.03,61413.0,49.68,50.1,49.49,50.03,61413.0
2017-09-06 15:05:00,50.03,50.32,50.03,50.26,57208.0,50.03,50.32,50.03,50.26,57208.0
2017-09-06 15:10:00,50.2,50.33,49.99,50.12,32253.0,50.2,50.33,49.99,50.12,32253.0
2017-09-06 15:15:00,50.12,50.17,49.73,49.77,46473.0,50.12,50.17,49.73,49.77,46473.0
2017-09-06 15:20:00,49.74,50.3,49.74,50.12,64711.0,49.74,50.3,49.74,50.12,64711.0
2017-09-06 15:25:00,50.17,50.48,50.12,50.31,60354.0,50.17,50.48,50.12,50.31,60354.0
2017-09-06 15:30:00,50.3,50.33,50.11,50.15,45977.0,50.3,50.33,50.11,50.15,45977.0
2017-09-06 15:35:00,50.14,50.25,50.07,50.08,34241.0,50.14,50.25,50.07,50.08,34241.0
2017-09-06 15:40:00,50.08,50.11,49.7,49.97,82980.0,50.08,50.11,49.7,49.97,82980.0
2017-09-06 15:45:00,49.94,50.0,49.69,49.76,77983.0,49.94,50.0,49.69,49.76,77983.0
2017-09-06 15:50:00,49.76,49.95,49.69,49.7,96372.0,49.76,49.95,49.69,49.7,96372.0
2017-09-06 15:55:00,49.66,49.7,49.02,49.42,267449.0,49.66,49.7,49.02,49.42,267449.0
2017-09-07 09:30:00,69.71,71.8,68.51,70.42,1096168.0,69.71,71.8,68.51,70.42,1096168.0
2017-09-07 09:35:00,70.34,71.49,70.02,71.15,554336.0,70.34,71.49,70.02,71.15,554336.0
2017-09-07 09:40:00,71.1,73.22,71.1,71.7,807764.0,71.1,73.22,71.1,71.7,807764.0
2017-09-07 09:45:00,71.83,72.75,71.7,72.25,320574.0,71.83,72.75,71.7,72.25,320574.0
2017-09-07 09:50:00,72.29,72.85,71.85,72.14,263950.0,72.29,72.85,71.85,72.14,263950.0
2017-09-07 09:55:00,72.14,72.94,72.13,72.4,305485.0,72.14,72.94,72.13,72.4,305485.0
2017-09-07 10:00:00,72.39,72.54,71.12,71.63,258642.0,72.39,72.54,71.12,71.63,258642.0
2017-09-07 10:05:00,71.72,72.75,71.45,72.28,222151.0,71.72,72.75,71.45,72.28,222151.0
2017-09-07 10:10:00,72.18,72.4,71.61,71.97,152714.0,72.18,72.4,71.61,71.97,152714.0
2017-09-07 10:15:00,71.97,71.97,70.13,70.63,266930.0,71.97,71.97,70.13,70.63,266930.0
2017-09-07 10:20:00,70.54,71.0,69.25,69.31,231500.0,70.54,71.0,69.25,69.31,231500.0
2017-09-07 10:25:00,69.36,69.93,68.93,69.88,278393.0,69.36,69.93,68.93,69.88,278393.0
2017-09-07 10:30:00,69.94,70.45,69.8,70.06,183811.0,69.94,70.45,69.8,70.06,183811.0
2017-09-07 10:35:00,70.18,70.25,69.25,69.45,107450.0,70.18,70.25,69.25,69.45,107450.0
2017-09-07 10:40:00,69.49,69.95,69.37,69.8,108069.0,69.49,69.95,69.37,69.8,108069.0
2017-09-07 10:45:00,69.85,69.85,68.57,68.89,171050.0,69.85,69.85,68.57,68.89,171050.0
2017-09-07 10:50:00,68.94,69.61,68.58,69.53,127101.0,68.94,69.61,68.58,69.53,127101.0
2017-09-07 10:55:00,69.53,69.79,69.19,69.19,87142.0,69.53,69.79,69.19,69.19,87142.0
2017-09-07 11:00:00,69.26,69.95,69.25,69.76,101134.0,69.26,69.95,69.25,69.76,101134.0
2017-09-07 11:05:00,69.67,70.2,69.57,69.9,126016.0,69.67,70.2,69.57,69.9,126016.0
2017-09-07 11:10:00,69.92,69.99,69.31,69.64,62560.0,69.92,69.99,69.31,69.64,62560.0
2017-09-07 11:15:00,69.72,69.72,69.35,69.55,58465.0,69.72,69.72,69.35,69.55,58465.0
2017-09-07 11:20:00,69.51,70.15,69.49,70.06,75205.0,69.51,70.15,69.49,70.06,75205.0
2017-09-07 11:25:00,70.06,70.11,69.53,69.59,56956.0,70.06,70.11,69.53,69.59,56956.0
2017-09-07 11:30:00,69.69,69.69,68.66,69.16,134193.0,69.69,69.69,68.66,69.16,134193.0
2017-09-07 11:35:00,69.14,69.65,69.11,69.61,58735.0,69.14,69.65,69.11,69.61,58735.0
2017-09-07 11:40:00,69.65,70.01,69.59,69.78,65357.0,69.65,70.01,69.59,69.78,65357.0
2017-09-07 11:45:00,69.76,70.52,69.67,70.44,103798.0,69.76,70.52,69.67,70.44,103798.0
2017-09-07 11:50:00,70.5,70.94,70.38,70.88,86130.0,70.5,70.94,70.38,70.88,86130.0
2017-09-07 11:55:00,70.82,71.0,70.6,71.0,82193.0,70.82,71.0,70.6,71.0,82193.0
2017-09-07 12:00:00,70.98,71.19,70.25,70.55,128300.0,70.98,71.19,70.25,70.55,128300.0
2017-09-07 12:05:00,70.57,70.85,69.8,70.29,94827.0,70.57,70.85,69.8,70.29,94827.0
2017-09-07 12:10:00,70.2,70.77,70.2,70.71,42248.0,70.2,70.77,70.2,70.71,42248.0
2017-09-07 12:15:00,70.77,71.01,70.6,71.0,72412.0,70.77,71.01,70.6,71.0,72412.0
2017-09-07 12:20:00,71.05,71.05,70.61,70.89,43830.0,71.05,71.05,70.61,70.89,43830.0
2017-09-07 12:25:00,70.85,70.99,70.54,70.94,34707.0,70.85,70.99,70.54,70.94,34707.0
2017-09-07 12:30:00,70.94,70.99,70.35,70.44,66899.0,70.94,70.99,70.35,70.44,66899.0
2017-09-07 12:35:00,70.41,70.82,70.39,70.72,30724.0,70.41,70.82,70.39,70.72,30724.0
2017-09-07 12:40:00,70.76,70.95,70.56,70.77,37838.0,70.76,70.95,70.56,70.77,37838.0
2017-09-07 12:45:00,70.84,71.0,70.58,70.67,96438.0,70.84,71.0,70.58,70.67,96438.0
2017-09-07 12:50:00,70.69,70.79,70.15,70.15,53514.0,70.69,70.79,70.15,70.15,53514.0
2017-09-07 12:55:00,70.23,70.59,70.21,70.45,39468.0,70.23,70.59,70.21,70.45,39468.0
2017-09-07 13:00:00,70.38,70.6,70.14,70.33,52015.0,70.38,70.6,70.14,70.33,52015.0
2017-09-07 13:05:00,70.33,70.49,70.28,70.42,28736.0,70.33,70.49,70.28,70.42,28736.0
2017-09-07 13:10:00,70.42,70.42,70.03,70.17,25277.0,70.42,70.42,70.03,70.17,25277.0
2017-09-07 13:15:00,70.22,70.43,70.16,70.41,27646.0,70.22,70.43,70.16,70.41,27646.0
2017-09-07 13:20:00,70.38,70.59,70.18,70.29,53231.0,70.38,70.59,70.18,70.29,53231.0
2017-09-07 13:25:00,70.3,70.53,70.19,70.27,39128.0,70.3,70.53,70.19,70.27,39128.0
2017-09-07 13:30:00,70.37,70.59,70.25,70.54,19377.0,70.37,70.59,70.25,70.54,19377.0
2017-09-07 13:35:00,70.5,70.99,70.46,70.73,60238.0,70.5,70.99,70.46,70.73,60238.0
2017-09-07 13:40:00,70.78,70.79,70.5,70.6,37146.0,70.78,70.79,70.5,70.6,37146.0
2017-09-07 13:45:00,70.6,70.6,70.36,70.5,40020.0,70.6,70.6,70.36,70.5,40020.0
2017-09-07 13:50:00,70.47,70.59,70.33,70.5,40957.0,70.47,70.59,70.33,70.5,40957.0
2017-09-07 13:55:00,70.51,70.55,70.28,70.28,49541.0,70.51,70.55,70.28,70.28,49541.0
2017-09-07 14:00:00,70.36,70.59,70.21,70.43,58584.0,70.36,70.59,70.21,70.43,58584.0
2017-09-07 14:05:00,70.38,70.6,70.32,70.52,24568.0,70.38,70.6,70.32,70.52,24568.0
2017-09-07 14:10:00,70.5,70.52,70.08,70.21,51325.0,70.5,70.52,70.08,70.21,51325.0
2017-09-07 14:15:00,70.2,70.59,70.2,70.32,67013.0,70.2,70.59,70.2,70.32,67013.0
2017-09-07 14:20:00,70.34,70.56,70.27,70.51,30886.0,70.34,70.56,70.27,70.51,30886.0
2017-09-07 14:25:00,70.51,70.54,70.44,70.51,34289.0,70.51,70.54,70.44,70.51,34289.0
2017-09-07 14:30:00,70.52,70.93,70.5,70.63,63809.0,70.52,70.93,70.5,70.63,63809.0
2017-09-07 14:35:00,70.66,70.75,70.42,70.42,46505.0,70.66,70.75,70.42,70.42,46505.0
2017-09-07 14:40:00,70.44,70.69,70.42,70.44,61104.0,70.44,70.69,70.42,70.44,61104.0
2017-09-07 14:45:00,70.46,70.72,70.46,70.58,54659.0,70.46,70.72,70.46,70.58,54659.0
2017-09-07 14:50:00,70.56,70.61,70.46,70.48,44728.0,70.56,70.61,70.46,70.48,44728.0
2017-09-07 14:55:00,70.46,70.49,69.3,69.36,141109.0,70.46,70.49,69.3,69.36,141109.0
2017-09-07 15:00:00,69.32,70.05,69.31,69.7,110415.0,69.32,70.05,69.31,69.7,110415.0
2017-09-07 15:05:00,69.75,69.75,69.4,69.57,95920.0,69.75,69.75,69.4,69.57,95920.0
2017-09-07 15:10:00,69.61,69.65,69.23,69.48,85514.0,69.61,69.65,69.23,69.48,85514.0
2017-09-07 15:15:00,69.48,69.92,69.43,69.75,78838.0,69.48,69.92,69.43,69.75,78838.0
2017-09-07 15:20:00,69.75,70.23,69.75,70.01,120575.0,69.75,70.23,69.75,70.01,120575.0
2017-09-07 15:25:00,70.02,70.19,69.94,70.03,83267.0,70.02,70.19,69.94,70.03,83267.0
2017-09-07 15:30:00,70.01,70.15,69.96,70.01,84490.0,70.01,70.15,69.96,70.01,84490.0
2017-09-07 15:35:00,70.0,70.04,69.72,69.76,105106.0,70.0,70.04,69.72,69.76,105106.0
2017-09-07 15:40:00,69.76,69.99,69.73,69.83,109619.0,69.76,69.99,69.73,69.83,109619.0
2017-09-07 15:45:00,69.83,70.41,69.77,69.94,192642.0,69.83,70.41,69.77,69.94,192642.0
2017-09-07 15:50:00,69.93,71.2,69.93,71.15,295750.0,69.93,71.2,69.93,71.15,295750.0
2017-09-07 15:55:00,71.11,72.24,70.67,71.76,494337.0,71.11,72.24,70.67,71.76,494337.0
2017-09-08 09:30:00,71.45,71.94,70.33,70.9,111068.0,71.45,71.94,70.33,70.9,111068.0
2017-09-08 09:35:00,70.78,72.32,70.76,72.02,153214.0,70.78,72.32,70.76,72.02,153214.0
2017-09-08 09:40:00,72.05,73.87,71.85,73.02,207887.0,72.05,73.87,71.85,73.02,207887.0
2017-09-08 09:45:00,73.06,73.71,72.76,72.96,108773.0,73.06,73.71,72.76,72.96,108773.0
2017-09-08 09:50:00,73.02,73.2,72.5,72.5,84881.0,73.02,73.2,72.5,72.5,84881.0
2017-09-08 09:55:00,72.5,73.5,72.5,73.14,118411.0,72.5,73.5,72.5,73.14,118411.0
2017-09-08 10:00:00,73.2,73.41,73.1,73.19,80485.0,73.2,73.41,73.1,73.19,80485.0
2017-09-08 10:05:00,73.19,73.4,72.8,72.85,86844.0,73.19,73.4,72.8,72.85,86844.0
2017-09-08 10:10:00,72.83,73.0,72.81,73.0,28226.0,72.83,73.0,72.81,73.0,28226.0
2017-09-08 10:15:00,72.97,73.01,71.92,72.03,92131.0,72.97,73.01,71.92,72.03,92131.0
2017-09-08 10:20:00,72.18,72.64,72.05,72.55,65308.0,72.18,72.64,72.05,72.55,65308.0
2017-09-08 10:25:00,72.52,72.79,72.51,72.77,57243.0,72.52,72.79,72.51,72.77,57243.0
2017-09-08 10:30:00,72.74,72.79,72.46,72.5,56729.0,72.74,72.79,72.46,72.5,56729.0
2017-09-08 10:35:00,72.56,72.79,72.54,72.69,32047.0,72.56,72.79,72.54,72.69,32047.0
2017-09-08 10:40:00,72.66,72.79,72.62,72.67,39183.0,72.66,72.79,72.62,72.67,39183.0
2017-09-08 10:45:00,72.66,73.18,72.65,73.0,54222.0,72.66,73.18,72.65,73.0,54222.0
2017-09-08 10:50:00,73.05,73.74,73.02,73.56,94111.0,73.05,73.74,73.02,73.56,94111.0
2017-09-08 10:55:00,73.6,73.75,73.07,73.07,77746.0,73.6,73.75,73.07,73.07,77746.0
2017-09-08 11:00:00,73.03,73.72,73.03,73.72,54533.0,73.03,73.72,73.03,73.72,54533.0
2017-09-08 11:05:00,73.71,73.88,73.27,73.3,74079.0,73.71,73.88,73.27,73.3,74079.0
2017-09-08 11:10:00,73.35,73.35,72.44,72.73,111998.0,73.35,73.35,72.44,72.73,111998.0
2017-09-08 11:15:00,72.69,73.88,72.69,73.5,68307.0,72.69,73.88,72.69,73.5,68307.0
2017-09-08 11:20:00,73.5,73.85,73.04,73.25,105244.0,73.5,73.85,73.04,73.25,105244.0
2017-09-08 11:25:00,73.24,73.32,72.5,72.71,81268.0,73.24,73.32,72.5,72.71,81268.0
2017-09-08 11:30:00,72.81,72.99,71.76,71.81,89031.0,72.81,72.99,71.76,71.81,89031.0
2017-09-08 11:35:00,71.81,72.89,71.81,72.75,45377.0,71.81,72.89,71.81,72.75,45377.0
2017-09-08 11:40:00,72.75,72.84,72.3,72.45,35463.0,72.75,72.84,72.3,72.45,35463.0
2017-09-08 11:45:00,72.46,72.8,72.25,72.33,28781.0,72.46,72.8,72.25,72.33,28781.0
2017-09-08 11:50:00,72.32,72.46,72.17,72.17,23298.0,72.32,72.46,72.17,72.17,23298.0
2017-09-08 11:55:00,72.13,72.17,71.63,71.99,66312.0,72.13,72.17,71.63,71.99,66312.0
2017-09-08 12:00:00,71.98,72.04,71.63,72.04,46223.0,71.98,72.04,71.63,72.04,46223.0
2017-09-08 12:05:00,71.99,72.01,71.57,71.98,37779.0,71.99,72.01,71.57,71.98,37779.0
2017-09-08 12:10:00,71.96,72.0,71.63,71.76,25506.0,71.96,72.0,71.63,71.76,25506.0
2017-09-08 12:15:00,71.75,71.95,71.22,71.22,33699.0,71.75,71.95,71.22,71.22,33699.0
2017-09-08 12:20:00,71.25,71.37,70.63,71.1,91538.0,71.25,71.37,70.63,71.1,91538.0
2017-09-08 12:25:00,71.11,71.29,71.06,71.07,14698.0,71.11,71.29,71.06,71.07,14698.0
2017-09-08 12:30:00,71.08,71.62,71.08,71.34,37139.0,71.08,71.62,71.08,71.34,37139.0
2017-09-08 12:35:00,71.27,71.56,71.27,71.53,13270.0,71.27,71.56,71.27,71.53,13270.0
2017-09-08 12:40:00,71.5,71.74,71.35,71.69,28469.0,71.5,71.74,71.35,71.69,28469.0
2017-09-08 12:45:00,71.68,71.71,71.21,71.21,27269.0,71.68,71.71,71.21,71.21,27269.0
2017-09-08 12:50:00,71.28,71.28,70.62,71.13,43536.0,71.28,71.28,70.62,71.13,43536.0
2017-09-08 12:55:00,71.22,71.49,71.21,71.34,24085.0,71.22,71.49,71.21,71.34,24085.0
2017-09-08 13:00:00,71.37,71.71,71.37,71.5,9850.0,71.37,71.71,71.37,71.5,9850.0
2017-09-08 13:05:00,71.52,71.58,71.2,71.23,17490.0,71.52,71.58,71.2,71.23,17490.0
2017-09-08 13:10:00,71.25,71.31,71.06,71.29,14881.0,71.25,71.31,71.06,71.29,14881.0
2017-09-08 13:15:00,71.27,71.64,71.27,71.62,17199.0,71.27,71.64,71.27,71.62,17199.0
2017-09-08 13:20:00,71.59,71.63,71.37,71.48,11061.0,71.59,71.63,71.37,71.48,11061.0
2017-09-08 13:25:00,71.48,71.59,71.23,71.29,26683.0,71.48,71.59,71.23,71.29,26683.0
2017-09-08 13:30:00,71.31,71.34,71.11,71.16,18540.0,71.31,71.34,71.11,71.16,18540.0
2017-09-08 13:35:00,71.15,71.26,71.0,71.24,19869.0,71.15,71.26,71.0,71.24,19869.0
2017-09-08 13:40:00,71.25,71.27,71.05,71.19,17834.0,71.25,71.27,71.05,71.19,17834.0
2017-09-08 13:45:00,71.19,71.3,71.03,71.07,7729.0,71.19,71.3,71.03,71.07,7729.0
2017-09-08 13:50:00,71.04,71.58,71.04,71.57,17097.0,71.04,71.58,71.04,71.57,17097.0
2017-09-08 13:55:00,71.6,71.6,71.37,71.4,14866.0,71.6,71.6,71.37,71.4,14866.0
2017-09-08 14:00:00,71.4,71.46,71.25,71.31,19533.0,71.4,71.46,71.25,71.31,19533.0
2017-09-08 14:05:00,71.28,71.43,71.27,71.39,22349.0,71.28,71.43,71.27,71.39,22349.0
2017-09-08 14:10:00,71.4,71.59,71.39,71.48,43244.0,71.4,71.59,71.39,71.48,43244.0
2017-09-08 14:15:00,71.47,71.62,71.28,71.28,21530.0,71.47,71.62,71.28,71.28,21530.0
2017-09-08 14:20:00,71.33,71.41,71.21,71.28,18352.0,71.33,71.41,71.21,71.28,18352.0
2017-09-08 14:25:00,71.29,71.53,71.28,71.43,16428.0,71.29,71.53,71.28,71.43,16428.0
2017-09-08 14:30:00,71.39,71.51,71.31,71.31,14700.0,71.39,71.51,71.31,71.31,14700.0
2017-09-08 14:35:00,71.3,71.3,71.12,71.21,13433.0,71.3,71.3,71.12,71.21,13433.0
2017-09-08 14:40:00,71.2,71.35,71.19,71.35,14934.0,71.2,71.35,71.19,71.35,14934.0
2017-09-08 14:45:00,71.33,71.4,71.25,71.25,17725.0,71.33,71.4,71.25,71.25,17725.0
2017-09-08 14:50:00,71.21,71.29,71.1,71.29,12804.0,71.21,71.29,71.1,71.29,12804.0
2017-09-08 14:55:00,71.28,71.44,71.26,71.43,14282.0,71.28,71.44,71.26,71.43,14282.0
2017-09-08 15:00:00,71.42,71.46,71.0,71.13,27984.0,71.42,71.46,71.0,71.13,27984.0
2017-09-08 15:05:00,71.13,71.27,71.0,71.16,29139.0,71.13,71.27,71.0,71.16,29139.0
2017-09-08 15:10:00,71.14,71.27,71.07,71.15,23814.0,71.14,71.27,71.07,71.15,23814.0
2017-09-08 15:15:00,71.14,71.3,71.13,71.17,25920.0,71.14,71.3,71.13,71.17,25920.0
2017-09-08 15:20:00,71.18,71.39,71.09,71.09,33619.0,71.18,71.39,71.09,71.09,33619.0
2017-09-08 15:25:00,71.09,71.14,70.87,70.87,25021.0,71.09,71.14,70.87,70.87,25021.0
2017-09-08 15:30:00,70.87,70.9,70.57,70.6,42522.0,70.87,70.9,70.57,70.6,42522.0
2017-09-08 15:35:00,70.62,70.82,70.39,70.4,58564.0,70.62,70.82,70.39,70.4,58564.0
2017-09-08 15:40:00,70.42,70.45,70.15,70.29,58791.0,70.42,70.45,70.15,70.29,58791.0
2017-09-08 15:45:00,70.29,70.7,70.18,70.47,66675.0,70.29,70.7,70.18,70.47,66675.0
2017-09-08 15:50:00,70.46,70.5,70.1,70.1,61191.0,70.46,70.5,70.1,70.1,61191.0
2017-09-08 15:55:00,70.09,70.78,69.81,70.66,186266.0,70.09,70.78,69.81,70.66,186266.0
2017-09-11 09:30:00,70.63,70.65,69.8,69.9,46908.0,70.63,70.65,69.8,69.9,46908.0
2017-09-11 09:35:00,69.81,70.84,69.39,70.27,41245.0,69.81,70.84,69.39,70.27,41245.0
2017-09-11 09:40:00,70.33,70.5,69.9,70.01,21405.0,70.33,70.5,69.9,70.01,21405.0
2017-09-11 09:45:00,70.21,70.21,69.02,69.4,40141.0,70.21,70.21,69.02,69.4,40141.0
2017-09-11 09:50:00,69.34,69.73,69.34,69.59,17602.0,69.34,69.73,69.34,69.59,17602.0
2017-09-11 09:55:00,69.56,69.61,69.0,69.23,40793.0,69.56,69.61,69.0,69.23,40793.0
2017-09-11 10:00:00,69.27,69.28,68.9,68.9,35292.0,69.27,69.28,68.9,68.9,35292.0
2017-09-11 10:05:00,68.88,69.04,68.34,68.71,54622.0,68.88,69.04,68.34,68.71,54622.0
2017-09-11 10:10:00,68.78,68.85,68.06,68.26,63411.0,68.78,68.85,68.06,68.26,63411.0
2017-09-11 10:15:00,68.31,68.39,68.03,68.34,38140.0,68.31,68.39,68.03,68.34,38140.0
2017-09-11 10:20:00,68.27,68.32,68.0,68.11,44516.0,68.27,68.32,68.0,68.11,44516.0
2017-09-11 10:25:00,68.12,68.71,68.11,68.68,36947.0,68.12,68.71,68.11,68.68,36947.0
2017-09-11 10:30:00,68.61,69.08,68.54,68.67,38341.0,68.61,69.08,68.54,68.67,38341.0
2017-09-11 10:35:00,68.55,68.69,68.36,68.49,12809.0,68.55,68.69,68.36,68.49,12809.0
2017-09-11 10:40:00,68.47,69.33,68.47,69.32,13502.0,68.47,69.33,68.47,69.32,13502.0
2017-09-11 10:45:00,69.37,69.51,69.14,69.15,20368.0,69.37,69.51,69.14,69.15,20368.0
2017-09-11 10:50:00,69.17,69.19,68.96,69.17,14822.0,69.17,69.19,68.96,69.17,14822.0
2017-09-11 10:55:00,69.11,69.45,68.96,68.99,13603.0,69.11,69.45,68.96,68.99,13603.0
2017-09-11 11:00:00,69.03,69.13,68.84,69.0,13644.0,69.03,69.13,68.84,69.0,13644.0
2017-09-11 11:05:00,69.01,69.7,69.01,69.57,27026.0,69.01,69.7,69.01,69.57,27026.0
2017-09-11 11:10:00,69.54,69.66,69.4,69.49,14183.0,69.54,69.66,69.4,69.49,14183.0
2017-09-11 11:15:00,69.49,69.64,69.3,69.3,10900.0,69.49,69.64,69.3,69.3,10900.0
2017-09-11 11:20:00,69.38,69.56,69.33,69.54,19645.0,69.38,69.56,69.33,69.54,19645.0
2017-09-11 11:25:00,69.47,69.87,69.47,69.77,18910.0,69.47,69.87,69.47,69.77,18910.0
2017-09-11 11:30:00,69.76,69.82,69.49,69.58,18655.0,69.76,69.82,69.49,69.58,18655.0
2017-09-11 11:35:00,69.52,69.67,69.48,69.57,9904.0,69.52,69.67,69.48,69.57,9904.0
2017-09-11 11:40:00,69.54,69.54,69.37,69.38,12196.0,69.54,69.54,69.37,69.38,12196.0
2017-09-11 11:45:00,69.43,69.43,69.19,69.29,15635.0,69.43,69.43,69.19,69.29,15635.0
2017-09-11 11:50:00,69.3,69.31,69.02,69.25,13475.0,69.3,69.31,69.02,69.25,13475.0
2017-09-11 11:55:00,69.22,69.28,69.18,69.28,5800.0,69.22,69.28,69.18,69.28,5800.0
2017-09-11 12:00:00,69.35,69.57,69.35,69.57,6741.0,69.35,69.57,69.35,69.57,6741.0
2017-09-11 12:05:00,69.52,69.55,69.25,69.38,12310.0,69.52,69.55,69.25,69.38,12310.0
2017-09-11 12:10:00,69.37,69.41,69.33,69.33,3500.0,69.37,69.41,69.33,69.33,3500.0
2017-09-11 12:15:00,69.37,69.63,69.37,69.55,8660.0,69.37,69.63,69.37,69.55,8660.0
2017-09-11 12:20:00,69.55,69.55,69.45,69.48,5202.0,69.55,69.55,69.45,69.48,5202.0
2017-09-11 12:25:00,69.48,69.56,69.4,69.49,10500.0,69.48,69.56,69.4,69.49,10500.0
2017-09-11 12:30:00,69.45,69.52,69.37,69.37,6850.0,69.45,69.52,69.37,69.37,6850.0
2017-09-11 12:35:00,69.34,69.34,69.08,69.16,10948.0,69.34,69.34,69.08,69.16,10948.0
2017-09-11 12:40:00,69.2,69.2,69.11,69.18,7614.0,69.2,69.2,69.11,69.18,7614.0
2017-09-11 12:45:00,69.2,69.31,69.11,69.23,4600.0,69.2,69.31,69.11,69.23,4600.0
2017-09-11 12:50:00,69.27,69.33,69.24,69.25,2439.0,69.27,69.33,69.24,69.25,2439.0
2017-09-11 12:55:00,69.2,69.34,69.2,69.22,7519.0,69.2,69.34,69.2,69.22,7519.0
2017-09-11 13:00:00,69.25,69.29,69.06,69.06,6033.0,69.25,69.29,69.06,69.06,6033.0
2017-09-11 13:05:00,69.01,69.01,68.61,68.72,14420.0,69.01,69.01,68.61,68.72,14420.0
2017-09-11 13:10:00,68.76,69.1,68.72,68.9,28509.0,68.76,69.1,68.72,68.9,28509.0
2017-09-11 13:15:00,68.85,69.05,68.83,68.91,8341.0,68.85,69.05,68.83,68.91,8341.0
2017-09-11 13:20:00,68.9,68.91,68.57,68.57,5080.0,68.9,68.91,68.57,68.57,5080.0
2017-09-11 13:25:00,68.59,68.59,68.34,68.36,9913.0,68.59,68.59,68.34,68.36,9913.0
2017-09-11 13:30:00,68.38,68.45,68.21,68.35,12561.0,68.38,68.45,68.21,68.35,12561.0
2017-09-11 13:35:00,68.35,68.68,68.32,68.67,12870.0,68.35,68.68,68.32,68.67,12870.0
2017-09-11 13:40:00,68.66,68.67,68.4,68.53,12446.0,68.66,68.67,68.4,68.53,12446.0
2017-09-11 13:45:00,68.53,68.67,68.45,68.54,9042.0,68.53,68.67,68.45,68.54,9042.0
2017-09-11 13:50:00,68.59,68.77,68.55,68.55,7274.0,68.59,68.77,68.55,68.55,7274.0
2017-09-11 13:55:00,68.55,68.63,68.52,68.55,9607.0,68.55,68.63,68.52,68.55,9607.0
2017-09-11 14:00:00,68.59,68.6,68.45,68.46,7141.0,68.59,68.6,68.45,68.46,7141.0
2017-09-11 14:05:00,68.46,68.58,68.39,68.39,7918.0,68.46,68.58,68.39,68.39,7918.0
2017-09-11 14:10:00,68.4,68.42,68.29,68.31,12681.0,68.4,68.42,68.29,68.31,12681.0
2017-09-11 14:15:00,68.33,68.4,68.28,68.38,12575.0,68.33,68.4,68.28,68.38,12575.0
2017-09-11 14:20:00,68.38,68.63,68.37,68.63,12015.0,68.38,68.63,68.37,68.63,12015.0
2017-09-11 14:25:00,68.62,68.86,68.61,68.8,12336.0,68.62,68.86,68.61,68.8,12336.0
2017-09-11 14:30:00,68.84,68.96,68.6,68.6,7920.0,68.84,68.96,68.6,68.6,7920.0
2017-09-11 14:35:00,68.59,68.66,68.51,68.54,10174.0,68.59,68.66,68.51,68.54,10174.0
2017-09-11 14:40:00,68.49,68.65,68.48,68.56,7600.0,68.49,68.65,68.48,68.56,7600.0
2017-09-11 14:45:00,68.64,68.64,68.53,68.62,8333.0,68.64,68.64,68.53,68.62,8333.0
2017-09-11 14:50:00,68.57,68.67,68.52,68.62,12232.0,68.57,68.67,68.52,68.62,12232.0
2017-09-11 14:55:00,68.66,68.68,68.53,68.55,9857.0,68.66,68.68,68.53,68.55,9857.0
2017-09-11 15:00:00,68.54,68.58,68.37,68.39,9715.0,68.54,68.58,68.37,68.39,9715.0
2017-09-11 15:05:00,68.36,68.42,68.3,68.41,12484.0,68.36,68.42,68.3,68.41,12484.0
2017-09-11 15:10:00,68.4,68.67,68.35,68.67,10964.0,68.4,68.67,68.35,68.67,10964.0
2017-09-11 15:15:00,68.69,68.77,68.54,68.77,13113.0,68.69,68.77,68.54,68.77,13113.0
2017-09-11 15:20:00,68.78,68.94,68.77,68.88,22870.0,68.78,68.94,68.77,68.88,22870.0
2017-09-11 15:25:00,68.87,68.98,68.81,68.85,21098.0,68.87,68.98,68.81,68.85,21098.0
2017-09-11 15:30:00,68.87,68.89,68.58,68.72,17085.0,68.87,68.89,68.58,68.72,17085.0
2017-09-11 15:35:00,68.72,68.92,68.71,68.88,17497.0,68.72,68.92,68.71,68.88,17497.0
2017-09-11 15:40:00,68.86,68.94,68.52,68.52,25419.0,68.86,68.94,68.52,68.52,25419.0
2017-09-11 15:45:00,68.54,68.7,68.53,68.6,25018.0,68.54,68.7,68.53,68.6,25018.0
2017-09-11 15:50:00,68.61,68.69,68.46,68.46,46477.0,68.61,68.69,68.46,68.46,46477.0
2017-09-11 15:55:00,68.49,68.55,68.32,68.45,77751.0,68.49,68.55,68.32,68.45,77751.0
2017-09-12 09:30:00,69.3,69.64,68.33,68.33,30321.0,69.3,69.64,68.33,68.33,30321.0
2017-09-12 09:35:00,68.67,68.85,68.49,68.66,31858.0,68.67,68.85,68.49,68.66,31858.0
2017-09-12 09:40:00,68.66,68.67,67.91,68.2,15385.0,68.66,68.67,67.91,68.2,15385.0
2017-09-12 09:45:00,68.45,68.5,67.85,67.85,8618.0,68.45,68.5,67.85,67.85,8618.0
2017-09-12 09:50:00,67.78,68.5,67.72,68.42,20823.0,67.78,68.5,67.72,68.42,20823.0
2017-09-12 09:55:00,68.36,68.79,68.36,68.53,9646.0,68.36,68.79,68.36,68.53,9646.0
2017-09-12 10:00:00,68.53,68.7,68.33,68.33,9190.0,68.53,68.7,68.33,68.33,9190.0
2017-09-12 10:05:00,68.42,68.75,68.37,68.63,57600.0,68.42,68.75,68.37,68.63,57600.0
2017-09-12 10:10:00,68.62,69.32,68.62,69.03,39039.0,68.62,69.32,68.62,69.03,39039.0
2017-09-12 10:15:00,69.0,69.26,68.85,69.26,34021.0,69.0,69.26,68.85,69.26,34021.0
2017-09-12 10:20:00,69.27,69.4,68.92,68.92,9253.0,69.27,69.4,68.92,68.92,9253.0
2017-09-12 10:25:00,69.0,69.89,69.0,69.8,24600.0,69.0,69.89,69.0,69.8,24600.0
2017-09-12 10:30:00,69.74,69.83,69.46,69.83,15356.0,69.74,69.83,69.46,69.83,15356.0
2017-09-12 10:35:00,69.85,69.97,69.67,69.74,13422.0,69.85,69.97,69.67,69.74,13422.0
2017-09-12 10:40:00,69.77,70.35,69.73,70.11,26304.0,69.77,70.35,69.73,70.11,26304.0
2017-09-12 10:45:00,69.97,70.7,69.96,70.56,29409.0,69.97,70.7,69.96,70.56,29409.0
2017-09-12 10:50:00,70.61,70.7,70.21,70.23,15489.0,70.61,70.7,70.21,70.23,15489.0
2017-09-12 10:55:00,70.28,70.9,70.19,70.59,35463.0,70.28,70.9,70.19,70.59,35463.0
2017-09-12 11:00:00,70.69,70.7,70.17,70.33,20681.0,70.69,70.7,70.17,70.33,20681.0
2017-09-12 11:05:00,70.26,70.5,70.19,70.19,7981.0,70.26,70.5,70.19,70.19,7981.0
2017-09-12 11:10:00,70.25,70.49,70.2,70.49,10260.0,70.25,70.49,70.2,70.49,10260.0
2017-09-12 11:15:00,70.53,70.74,70.4,70.66,15629.0,70.53,70.74,70.4,70.66,15629.0
2017-09-12 11:20:00,70.58,70.9,70.54,70.9,9613.0,70.58,70.9,70.54,70.9,9613.0
2017-09-12 11:25:00,70.85,71.15,70.81,71.01,39281.0,70.85,71.15,70.81,71.01,39281.0
2017-09-12 11:30:00,70.97,71.08,70.27,70.72,26091.0,70.97,71.08,70.27,70.72,26091.0
2017-09-12 11:35:00,70.68,70.68,70.28,70.28,14357.0,70.68,70.68,70.28,70.28,14357.0
2017-09-12 11:40:00,70.37,70.65,70.34,70.58,12698.0,70.37,70.65,70.34,70.58,12698.0
2017-09-12 11:45:00,70.51,71.0,70.48,70.55,19139.0,70.51,71.0,70.48,70.55,19139.0
2017-09-12 11:50:00,70.62,70.63,70.06,70.17,35616.0,70.62,70.63,70.06,70.17,35616.0
2017-09-12 11:55:00,70.16,70.48,70.08,70.42,16990.0,70.16,70.48,70.08,70.42,16990.0
2017-09-12 12:00:00,70.42,70.42,70.12,70.26,12986.0,70.42,70.42,70.12,70.26,12986.0
2017-09-12 12:05:00,70.36,70.36,70.1,70.1,9601.0,70.36,70.36,70.1,70.1,9601.0
2017-09-12 12:10:00,70.05,70.1,69.79,70.08,26842.0,70.05,70.1,69.79,70.08,26842.0
2017-09-12 12:15:00,70.06,70.41,69.97,70.4,8950.0,70.06,70.41,69.97,70.4,8950.0
2017-09-12 12:20:00,70.4,70.41,69.99,70.07,12070.0,70.4,70.41,69.99,70.07,12070.0
2017-09-12 12:25:00,70.1,70.26,70.01,70.14,10029.0,70.1,70.26,70.01,70.14,10029.0
2017-09-12 12:30:00,70.14,70.48,70.13,70.47,17851.0,70.14,70.48,70.13,70.47,17851.0
2017-09-12 12:35:00,70.44,70.55,70.21,70.29,14718.0,70.44,70.55,70.21,70.29,14718.0
2017-09-12 12:40:00,70.29,70.45,70.28,70.34,10690.0,70.29,70.45,70.28,70.34,10690.0
2017-09-12 12:45:00,70.3,70.4,70.15,70.35,9556.0,70.3,70.4,70.15,70.35,9556.0
2017-09-12 12:50:00,70.3,70.52,70.3,70.32,7257.0,70.3,70.52,70.3,70.32,7257.0
2017-09-12 12:55:00,70.36,70.98,70.36,70.86,12062.0,70.36,70.98,70.36,70.86,12062.0
2017-09-12 13:00:00,71.0,71.24,70.99,71.07,16776.0,71.0,71.24,70.99,71.07,16776.0
2017-09-12 13:05:00,71.06,71.27,71.06,71.25,14474.0,71.06,71.27,71.06,71.25,14474.0
2017-09-12 13:10:00,71.23,71.47,71.23,71.44,22699.0,71.23,71.47,71.23,71.44,22699.0
2017-09-12 13:15:00,71.47,71.49,71.12,71.12,17597.0,71.47,71.49,71.12,71.12,17597.0
2017-09-12 13:20:00,71.09,71.39,71.06,71.29,11440.0,71.09,71.39,71.06,71.29,11440.0
2017-09-12 13:25:00,71.28,71.35,71.08,71.35,13546.0,71.28,71.35,71.08,71.35,13546.0
2017-09-12 13:30:00,71.35,71.61,71.31,71.42,13281.0,71.35,71.61,71.31,71.42,13281.0
2017-09-12 13:35:00,71.39,71.45,71.14,71.36,12642.0,71.39,71.45,71.14,71.36,12642.0
2017-09-12 13:40:00,71.34,71.35,71.08,71.11,5800.0,71.34,71.35,71.08,71.11,5800.0
2017-09-12 13:45:00,71.16,71.31,71.14,71.3,15486.0,71.16,71.31,71.14,71.3,15486.0
2017-09-12 13:50:00,71.3,71.55,71.21,71.21,37714.0,71.3,71.55,71.21,71.21,37714.0
2017-09-12 13:55:00,71.27,71.34,71.13,71.24,23657.0,71.27,71.34,71.13,71.24,23657.0
2017-09-12 14:00:00,71.25,71.34,71.15,71.16,21350.0,71.25,71.34,71.15,71.16,21350.0
2017-09-12 14:05:00,71.17,71.34,71.07,71.34,15513.0,71.17,71.34,71.07,71.34,15513.0
2017-09-12 14:10:00,71.35,71.45,71.3,71.38,8758.0,71.35,71.45,71.3,71.38,8758.0
2017-09-12 14:15:00,71.38,71.53,71.38,71.38,12957.0,71.38,71.53,71.38,71.38,12957.0
2017-09-12 14:20:00,71.42,71.53,71.39,71.46,8900.0,71.42,71.53,71.39,71.46,8900.0
2017-09-12 14:25:00,71.52,71.88,71.48,71.84,24472.0,71.52,71.88,71.48,71.84,24472.0
2017-09-12 14:30:00,71.85,71.92,71.74,71.9,12700.0,71.85,71.92,71.74,71.9,12700.0
2017-09-12 14:35:00,71.87,71.87,71.48,71.55,15386.0,71.87,71.87,71.48,71.55,15386.0
2017-09-12 14:40:00,71.57,71.64,71.47,71.5,18130.0,71.57,71.64,71.47,71.5,18130.0
2017-09-12 14:45:00,71.49,71.55,71.33,71.38,13913.0,71.49,71.55,71.33,71.38,13913.0
2017-09-12 14:50:00,71.38,71.38,71.0,71.0,9242.0,71.38,71.38,71.0,71.0,9242.0
2017-09-12 14:55:00,71.04,71.32,70.85,71.21,17559.0,71.04,71.32,70.85,71.21,17559.0
2017-09-12 15:00:00,71.21,71.29,71.06,71.13,6300.0,71.21,71.29,71.06,71.13,6300.0
2017-09-12 15:05:00,71.11,71.12,70.93,71.04,12654.0,71.11,71.12,70.93,71.04,12654.0
2017-09-12 15:10:00,71.02,71.14,71.02,71.07,10722.0,71.02,71.14,71.02,71.07,10722.0
2017-09-12 15:15:00,71.07,71.4,71.07,71.32,14537.0,71.07,71.4,71.07,71.32,14537.0
2017-09-12 15:20:00,71.27,71.36,71.25,71.31,12701.0,71.27,71.36,71.25,71.31,12701.0
2017-09-12 15:25:00,71.27,71.28,71.08,71.13,21219.0,71.27,71.28,71.08,71.13,21219.0
2017-09-12 15:30:00,71.09,71.25,71.02,71.22,14466.0,71.09,71.25,71.02,71.22,14466.0
2017-09-12 15:35:00,71.21,71.26,71.16,71.2,16168.0,71.21,71.26,71.16,71.2,16168.0
2017-09-12 15:40:00,71.22,71.22,71.14,71.19,15402.0,71.22,71.22,71.14,71.19,15402.0
2017-09-12 15:45:00,71.19,71.29,70.98,70.98,28603.0,71.19,71.29,70.98,70.98,28603.0
2017-09-12 15:50:00,70.99,71.21,70.95,71.17,40728.0,70.99,71.21,70.95,71.17,40728.0
2017-09-12 15:55:00,71.19,71.19,71.12,71.19,46836.0,71.19,71.19,71.12,71.19,46836.0
2017-09-13 09:30:00,70.82,72.97,70.82,72.76,41846.0,70.82,72.97,70.82,72.76,41846.0
2017-09-13 09:35:00,72.89,72.89,71.97,72.5,15813.0,72.89,72.89,71.97,72.5,15813.0
2017-09-13 09:40:00,72.5,72.72,71.98,71.98,15902.0,72.5,72.72,71.98,71.98,15902.0
2017-09-13 09:45:00,72.08,73.5,72.05,73.45,89636.0,72.08,73.5,72.05,73.45,89636.0
2017-09-13 09:50:00,73.37,73.39,72.4,72.4,28759.0,73.37,73.39,72.4,72.4,28759.0
2017-09-13 09:55:00,72.41,73.04,72.24,73.04,14869.0,72.41,73.04,72.24,73.04,14869.0
2017-09-13 10:00:00,73.03,73.3,72.85,73.29,30102.0,73.03,73.3,72.85,73.29,30102.0
2017-09-13 10:05:00,73.3,73.94,73.23,73.74,47894.0,73.3,73.94,73.23,73.74,47894.0
2017-09-13 10:10:00,73.65,74.22,73.5,74.11,25240.0,73.65,74.22,73.5,74.11,25240.0
2017-09-13 10:15:00,74.14,74.5,73.85,74.19,48671.0,74.14,74.5,73.85,74.19,48671.0
2017-09-13 10:20:00,74.2,74.25,73.51,73.73,37807.0,74.2,74.25,73.51,73.73,37807.0
2017-09-13 10:25:00,73.67,73.75,73.33,73.48,25971.0,73.67,73.75,73.33,73.48,25971.0
2017-09-13 10:30:00,73.43,73.95,73.34,73.45,18421.0,73.43,73.95,73.34,73.45,18421.0
2017-09-13 10:35:00,73.42,73.5,72.79,73.0,20810.0,73.42,73.5,72.79,73.0,20810.0
2017-09-13 10:40:00,72.92,73.61,72.9,73.3,35448.0,72.92,73.61,72.9,73.3,35448.0
2017-09-13 10:45:00,73.36,73.38,72.91,73.18,34042.0,73.36,73.38,72.91,73.18,34042.0
2017-09-13 10:50:00,73.19,73.36,73.04,73.32,17237.0,73.19,73.36,73.04,73.32,17237.0
2017-09-13 10:55:00,73.31,73.45,73.22,73.27,20439.0,73.31,73.45,73.22,73.27,20439.0
2017-09-13 11:00:00,73.35,73.59,73.2,73.55,33434.0,73.35,73.59,73.2,73.55,33434.0
2017-09-13 11:05:00,73.58,73.78,73.55,73.58,14963.0,73.58,73.78,73.55,73.58,14963.0
2017-09-13 11:10:00,73.63,73.69,73.22,73.27,11627.0,73.63,73.69,73.22,73.27,11627.0
2017-09-13 11:15:00,73.2,73.3,72.82,73.08,25902.0,73.2,73.3,72.82,73.08,25902.0
2017-09-13 11:20:00,73.15,73.43,72.86,73.0,22955.0,73.15,73.43,72.86,73.0,22955.0
2017-09-13 11:25:00,73.0,73.14,72.83,73.09,10986.0,73.0,73.14,72.83,73.09,10986.0
2017-09-13 11:30:00,72.98,73.06,72.6,72.75,15125.0,72.98,73.06,72.6,72.75,15125.0
2017-09-13 11:35:00,72.77,72.87,72.5,72.77,10668.0,72.77,72.87,72.5,72.77,10668.0
2017-09-13 11:40:00,72.81,72.94,72.69,72.9,13162.0,72.81,72.94,72.69,72.9,13162.0
2017-09-13 11:45:00,72.88,72.88,72.68,72.87,8036.0,72.88,72.88,72.68,72.87,8036.0
2017-09-13 11:50:00,72.81,73.23,72.81,73.18,8487.0,72.81,73.23,72.81,73.18,8487.0
2017-09-13 11:55:00,73.23,73.23,72.31,72.88,29080.0,73.23,73.23,72.31,72.88,29080.0
2017-09-13 12:00:00,72.88,73.05,72.81,72.88,6775.0,72.88,73.05,72.81,72.88,6775.0
2017-09-13 12:05:00,72.91,72.92,72.68,72.83,10217.0,72.91,72.92,72.68,72.83,10217.0
2017-09-13 12:10:00,72.88,72.89,72.27,72.27,23849.0,72.88,72.89,72.27,72.27,23849.0
2017-09-13 12:15:00,72.36,72.74,72.23,72.59,15994.0,72.36,72.74,72.23,72.59,15994.0
2017-09-13 12:20:00,72.55,72.67,72.44,72.49,18739.0,72.55,72.67,72.44,72.49,18739.0
2017-09-13 12:25:00,72.43,72.54,72.2,72.43,17969.0,72.43,72.54,72.2,72.43,17969.0
2017-09-13 12:30:00,72.43,72.68,72.39,72.54,15636.0,72.43,72.68,72.39,72.54,15636.0
2017-09-13 12:35:00,72.62,72.69,72.49,72.6,12003.0,72.62,72.69,72.49,72.6,12003.0
2017-09-13 12:40:00,72.54,72.59,72.23,72.31,14067.0,72.54,72.59,72.23,72.31,14067.0
2017-09-13 12:45:00,72.36,72.53,72.34,72.44,5090.0,72.36,72.53,72.34,72.44,5090.0
2017-09-13 12:50:00,72.4,72.62,72.39,72.48,14398.0,72.4,72.62,72.39,72.48,14398.0
2017-09-13 12:55:00,72.5,72.65,72.39,72.46,13662.0,72.5,72.65,72.39,72.46,13662.0
2017-09-13 13:00:00,72.49,72.51,72.02,72.22,19870.0,72.49,72.51,72.02,72.22,19870.0
2017-09-13 13:05:00,72.09,72.14,71.52,71.56,19076.0,72.09,72.14,71.52,71.56,19076.0
2017-09-13 13:10:00,71.56,71.82,71.2,71.4,43667.0,71.56,71.82,71.2,71.4,43667.0
2017-09-13 13:15:00,71.43,71.77,71.26,71.55,43492.0,71.43,71.77,71.26,71.55,43492.0
2017-09-13 13:20:00,71.61,71.68,71.19,71.59,36334.0,71.61,71.68,71.19,71.59,36334.0
2017-09-13 13:25:00,71.59,71.65,71.25,71.63,61755.0,71.59,71.65,71.25,71.63,61755.0
2017-09-13 13:30:00,71.65,71.66,71.26,71.56,6359.0,71.65,71.66,71.26,71.56,6359.0
2017-09-13 13:35:00,71.56,71.75,71.42,71.61,7800.0,71.56,71.75,71.42,71.61,7800.0
2017-09-13 13:40:00,71.55,71.71,71.35,71.4,9454.0,71.55,71.71,71.35,71.4,9454.0
2017-09-13 13:45:00,71.4,71.4,71.15,71.19,7550.0,71.4,71.4,71.15,71.19,7550.0
2017-09-13 13:50:00,71.23,71.45,71.01,71.38,7385.0,71.23,71.45,71.01,71.38,7385.0
2017-09-13 13:55:00,71.31,71.31,71.0,71.19,10336.0,71.31,71.31,71.0,71.19,10336.0
2017-09-13 14:00:00,71.15,71.63,71.07,71.19,18350.0,71.15,71.63,71.07,71.19,18350.0
2017-09-13 14:05:00,71.2,71.38,71.15,71.35,12225.0,71.2,71.38,71.15,71.35,12225.0
2017-09-13 14:10:00,71.34,71.55,71.29,71.55,6015.0,71.34,71.55,71.29,71.55,6015.0
2017-09-13 14:15:00,71.6,71.61,71.35,71.48,11780.0,71.6,71.61,71.35,71.48,11780.0
2017-09-13 14:20:00,71.4,71.6,71.32,71.48,11600.0,71.4,71.6,71.32,71.48,11600.0
2017-09-13 14:25:00,71.42,71.52,71.36,71.44,9572.0,71.42,71.52,71.36,71.44,9572.0
2017-09-13 14:30:00,71.47,71.58,71.4,71.55,11381.0,71.47,71.58,71.4,71.55,11381.0
2017-09-13 14:35:00,71.53,71.56,71.4,71.55,12616.0,71.53,71.56,71.4,71.55,12616.0
2017-09-13 14:40:00,71.56,71.71,71.39,71.65,10990.0,71.56,71.71,71.39,71.65,10990.0
2017-09-13 14:45:00,71.69,71.84,71.65,71.75,17557.0,71.69,71.84,71.65,71.75,17557.0
2017-09-13 14:50:00,71.77,71.9,71.59,71.8,25427.0,71.77,71.9,71.59,71.8,25427.0
2017-09-13 14:55:00,71.81,71.95,71.72,71.76,12022.0,71.81,71.95,71.72,71.76,12022.0
2017-09-13 15:00:00,71.73,71.85,71.53,71.53,9193.0,71.73,71.85,71.53,71.53,9193.0
2017-09-13 15:05:00,71.54,71.68,71.49,71.5,16236.0,71.54,71.68,71.49,71.5,16236.0
2017-09-13 15:10:00,71.5,71.71,71.45,71.52,9976.0,71.5,71.71,71.45,71.52,9976.0
2017-09-13 15:15:00,71.56,71.65,71.48,71.57,8872.0,71.56,71.65,71.48,71.57,8872.0
2017-09-13 15:20:00,71.44,71.82,71.44,71.69,15919.0,71.44,71.82,71.44,71.69,15919.0
2017-09-13 15:25:00,71.68,71.7,71.47,71.61,21395.0,71.68,71.7,71.47,71.61,21395.0
2017-09-13 15:30:00,71.55,71.62,71.49,71.52,8810.0,71.55,71.62,71.49,71.52,8810.0
2017-09-13 15:35:00,71.5,71.5,71.15,71.48,49678.0,71.5,71.5,71.15,71.48,49678.0
2017-09-13 15:40:00,71.47,71.47,71.35,71.42,42637.0,71.47,71.47,71.35,71.42,42637.0
2017-09-13 15:45:00,71.4,71.53,71.32,71.38,53437.0,71.4,71.53,71.32,71.38,53437.0
2017-09-13 15:50:00,71.42,71.51,71.27,71.33,31949.0,71.42,71.51,71.27,71.33,31949.0
2017-09-13 15:55:00,71.33,71.36,70.86,71.11,75359.0,71.33,71.36,70.86,71.11,75359.0
2017-09-14 09:30:00,70.61,70.99,70.25,70.53,30301.0,70.61,70.99,70.25,70.53,30301.0
2017-09-14 09:35:00,70.39,70.4,69.6,70.18,19520.0,70.39,70.4,69.6,70.18,19520.0
2017-09-14 09:40:00,70.16,70.36,69.77,69.91,10481.0,70.16,70.36,69.77,69.91,10481.0
2017-09-14 09:45:00,69.94,71.15,69.88,71.15,18417.0,69.94,71.15,69.88,71.15,18417.0
2017-09-14 09:50:00,70.99,71.16,70.62,70.88,16713.0,70.99,71.16,70.62,70.88,16713.0
2017-09-14 09:55:00,70.86,70.87,70.15,70.15,9633.0,70.86,70.87,70.15,70.15,9633.0
2017-09-14 10:00:00,70.21,70.73,70.2,70.69,10711.0,70.21,70.73,70.2,70.69,10711.0
2017-09-14 10:05:00,70.61,70.63,69.8,69.81,20989.0,70.61,70.63,69.8,69.81,20989.0
2017-09-14 10:10:00,69.85,70.1,69.79,69.91,9992.0,69.85,70.1,69.79,69.91,9992.0
2017-09-14 10:15:00,69.93,70.09,69.82,69.84,11712.0,69.93,70.09,69.82,69.84,11712.0
2017-09-14 10:20:00,69.91,69.91,69.51,69.6,13759.0,69.91,69.91,69.51,69.6,13759.0
2017-09-14 10:25:00,69.59,70.07,69.54,69.94,16852.0,69.59,70.07,69.54,69.94,16852.0
2017-09-14 10:30:00,69.99,69.99,69.58,69.58,7504.0,69.99,69.99,69.58,69.58,7504.0
2017-09-14 10:35:00,69.66,69.94,69.59,69.79,12668.0,69.66,69.94,69.59,69.79,12668.0
2017-09-14 10:40:00,69.73,69.79,69.6,69.79,19667.0,69.73,69.79,69.6,69.79,19667.0
2017-09-14 10:45:00,69.66,69.88,69.6,69.87,11954.0,69.66,69.88,69.6,69.87,11954.0
2017-09-14 10:50:00,69.86,70.21,69.81,69.9,18273.0,69.86,70.21,69.81,69.9,18273.0
2017-09-14 10:55:00,69.87,70.07,69.76,69.99,19500.0,69.87,70.07,69.76,69.99,19500.0
2017-09-14 11:00:00,70.04,70.16,69.84,70.02,27398.0,70.04,70.16,69.84,70.02,27398.0
2017-09-14 11:05:00,70.01,70.42,70.01,70.34,9208.0,70.01,70.42,70.01,70.34,9208.0
2017-09-14 11:10:00,70.37,70.44,70.02,70.44,11145.0,70.37,70.44,70.02,70.44,11145.0
2017-09-14 11:15:00,70.5,71.0,70.29,70.86,12531.0,70.5,71.0,70.29,70.86,12531.0
2017-09-14 11:20:00,70.78,70.97,70.68,70.81,8478.0,70.78,70.97,70.68,70.81,8478.0
2017-09-14 11:25:00,70.8,70.9,70.71,70.86,17960.0,70.8,70.9,70.71,70.86,17960.0
2017-09-14 11:30:00,70.87,70.99,70.85,70.98,7821.0,70.87,70.99,70.85,70.98,7821.0
2017-09-14 11:35:00,70.89,70.98,70.71,70.76,6850.0,70.89,70.98,70.71,70.76,6850.0
2017-09-14 11:40:00,70.82,71.19,70.68,71.11,13650.0,70.82,71.19,70.68,71.11,13650.0
2017-09-14 11:45:00,71.07,71.07,70.66,70.81,9655.0,71.07,71.07,70.66,70.81,9655.0
2017-09-14 11:50:00,70.73,70.79,70.57,70.75,9174.0,70.73,70.79,70.57,70.75,9174.0
2017-09-14 11:55:00,70.66,70.68,70.33,70.67,16029.0,70.66,70.68,70.33,70.67,16029.0
2017-09-14 12:00:00,70.65,70.75,70.44,70.44,3617.0,70.65,70.75,70.44,70.44,3617.0
2017-09-14 12:05:00,70.44,70.8,70.39,70.59,5854.0,70.44,70.8,70.39,70.59,5854.0
2017-09-14 12:10:00,70.59,70.69,70.42,70.57,4900.0,70.59,70.69,70.42,70.57,4900.0
2017-09-14 12:15:00,70.67,70.98,70.67,70.93,8722.0,70.67,70.98,70.67,70.93,8722.0
2017-09-14 12:20:00,70.94,71.1,70.91,71.0,7308.0,70.94,71.1,70.91,71.0,7308.0
2017-09-14 12:25:00,71.0,71.41,71.0,71.18,15692.0,71.0,71.41,71.0,71.18,15692.0
2017-09-14 12:30:00,71.25,71.32,71.18,71.18,3790.0,71.25,71.32,71.18,71.18,3790.0
2017-09-14 12:35:00,71.28,71.31,70.99,70.99,7003.0,71.28,71.31,70.99,70.99,7003.0
2017-09-14 12:40:00,70.92,71.3,70.92,71.3,6485.0,70.92,71.3,70.92,71.3,6485.0
2017-09-14 12:45:00,71.25,71.4,71.09,71.31,23494.0,71.25,71.4,71.09,71.31,23494.0
2017-09-14 12:50:00,71.36,71.75,71.32,71.73,6385.0,71.36,71.75,71.32,71.73,6385.0
2017-09-14 12:55:00,71.69,71.73,71.58,71.58,2600.0,71.69,71.73,71.58,71.58,2600.0
2017-09-14 13:00:00,71.56,71.78,71.49,71.78,7496.0,71.56,71.78,71.49,71.78,7496.0
2017-09-14 13:05:00,71.7,71.75,71.3,71.3,3200.0,71.7,71.75,71.3,71.3,3200.0
2017-09-14 13:10:00,71.3,71.41,71.18,71.38,2450.0,71.3,71.41,71.18,71.38,2450.0
2017-09-14 13:15:00,71.26,71.46,71.25,71.43,6928.0,71.26,71.46,71.25,71.43,6928.0
2017-09-14 13:20:00,71.43,71.43,71.3,71.4,3056.0,71.43,71.43,71.3,71.4,3056.0
2017-09-14 13:25:00,71.4,71.55,71.31,71.55,6200.0,71.4,71.55,71.31,71.55,6200.0
2017-09-14 13:30:00,71.57,71.77,71.52,71.73,4883.0,71.57,71.77,71.52,71.73,4883.0
2017-09-14 13:35:00,71.64,71.86,71.64,71.74,7438.0,71.64,71.86,71.64,71.74,7438.0
2017-09-14 13:40:00,71.69,71.83,71.61,71.74,5600.0,71.69,71.83,71.61,71.74,5600.0
2017-09-14 13:45:00,71.77,71.97,71.63,71.89,15908.0,71.77,71.97,71.63,71.89,15908.0
2017-09-14 13:50:00,71.75,71.99,71.66,71.94,4040.0,71.75,71.99,71.66,71.94,4040.0
2017-09-14 13:55:00,71.92,72.17,71.92,72.16,9930.0,71.92,72.17,71.92,72.16,9930.0
2017-09-14 14:00:00,72.1,72.2,71.86,71.86,6219.0,72.1,72.2,71.86,71.86,6219.0
2017-09-14 14:05:00,71.85,71.92,71.61,71.7,6473.0,71.85,71.92,71.61,71.7,6473.0
2017-09-14 14:10:00,71.7,71.74,71.66,71.66,2000.0,71.7,71.74,71.66,71.66,2000.0
2017-09-14 14:15:00,71.64,71.85,71.64,71.78,11748.0,71.64,71.85,71.64,71.78,11748.0
2017-09-14 14:20:00,71.7,71.79,71.62,71.79,2301.0,71.7,71.79,71.62,71.79,2301.0
2017-09-14 14:25:00,71.79,71.89,71.67,71.67,5081.0,71.79,71.89,71.67,71.67,5081.0
2017-09-14 14:30:00,71.67,71.85,71.66,71.79,4611.0,71.67,71.85,71.66,71.79,4611.0
2017-09-14 14:35:00,71.77,71.84,71.64,71.78,4313.0,71.77,71.84,71.64,71.78,4313.0
2017-09-14 14:40:00,71.84,71.88,71.7,71.7,8300.0,71.84,71.88,71.7,71.7,8300.0
2017-09-14 14:45:00,71.65,71.8,71.65,71.65,4356.0,71.65,71.8,71.65,71.65,4356.0
2017-09-14 14:50:00,71.7,71.76,71.61,71.65,5128.0,71.7,71.76,71.61,71.65,5128.0
2017-09-14 14:55:00,71.7,71.89,71.69,71.79,6523.0,71.7,71.89,71.69,71.79,6523.0
2017-09-14 15:00:00,71.7,71.82,71.69,71.75,3113.0,71.7,71.82,71.69,71.75,3113.0
2017-09-14 15:05:00,71.73,71.83,71.68,71.8,5800.0,71.73,71.83,71.68,71.8,5800.0
2017-09-14 15:10:00,71.8,71.8,71.65,71.69,4250.0,71.8,71.8,71.65,71.69,4250.0
2017-09-14 15:15:00,71.71,71.73,71.64,71.68,6579.0,71.71,71.73,71.64,71.68,6579.0
2017-09-14 15:20:00,71.67,71.69,71.49,71.52,6850.0,71.67,71.69,71.49,71.52,6850.0
2017-09-14 15:25:00,71.53,71.53,71.37,71.44,7182.0,71.53,71.53,71.37,71.44,7182.0
2017-09-14 15:30:00,71.42,71.42,71.11,71.16,11826.0,71.42,71.42,71.11,71.16,11826.0
2017-09-14 15:35:00,71.19,71.26,71.12,71.12,7322.0,71.19,71.26,71.12,71.12,7322.0
2017-09-14 15:40:00,71.12,71.37,71.12,71.23,12765.0,71.12,71.37,71.12,71.23,12765.0
2017-09-14 15:45:00,71.22,71.27,71.11,71.15,10747.0,71.22,71.27,71.11,71.15,10747.0
2017-09-14 15:50:00,71.2,71.28,71.09,71.25,16345.0,71.2,71.28,71.09,71.25,16345.0
2017-09-14 15:55:00,71.24,71.31,71.18,71.22,32474.0,71.24,71.31,71.18,71.22,32474.0
2017-09-15 09:30:00,72.04,73.16,71.8,72.6,95001.0,72.04,73.16,71.8,72.6,95001.0
2017-09-15 09:35:00,72.93,73.1,72.6,72.88,18736.0,72.93,73.1,72.6,72.88,18736.0
2017-09-15 09:40:00,72.82,73.84,72.81,73.81,43380.0,72.82,73.84,72.81,73.81,43380.0
2017-09-15 09:45:00,73.83,73.85,73.44,73.79,25745.0,73.83,73.85,73.44,73.79,25745.0
2017-09-15 09:50:00,73.77,74.39,73.61,74.02,39529.0,73.77,74.39,73.61,74.02,39529.0
2017-09-15 09:55:00,73.82,73.86,73.52,73.85,22518.0,73.82,73.86,73.52,73.85,22518.0
2017-09-15 10:00:00,73.86,73.87,73.32,73.65,15724.0,73.86,73.87,73.32,73.65,15724.0
2017-09-15 10:05:00,73.65,73.73,73.48,73.65,9393.0,73.65,73.73,73.48,73.65,9393.0
2017-09-15 10:10:00,73.72,73.85,73.64,73.85,9420.0,73.72,73.85,73.64,73.85,9420.0
2017-09-15 10:15:00,73.7,74.32,73.64,74.22,24150.0,73.7,74.32,73.64,74.22,24150.0
2017-09-15 10:20:00,74.22,74.35,73.94,74.35,26553.0,74.22,74.35,73.94,74.35,26553.0
2017-09-15 10:25:00,74.39,74.8,74.35,74.59,36356.0,74.39,74.8,74.35,74.59,36356.0
2017-09-15 10:30:00,74.62,74.93,74.53,74.84,60743.0,74.62,74.93,74.53,74.84,60743.0
2017-09-15 10:35:00,74.79,74.86,74.4,74.85,14319.0,74.79,74.86,74.4,74.85,14319.0
2017-09-15 10:40:00,74.85,74.85,74.22,74.39,37033.0,74.85,74.85,74.22,74.39,37033.0
2017-09-15 10:45:00,74.44,74.71,74.07,74.52,22518.0,74.44,74.71,74.07,74.52,22518.0
2017-09-15 10:50:00,74.68,74.68,74.09,74.2,18190.0,74.68,74.68,74.09,74.2,18190.0
2017-09-15 10:55:00,74.31,74.31,73.11,73.39,35134.0,74.31,74.31,73.11,73.39,35134.0
2017-09-15 11:00:00,73.34,73.91,73.27,73.69,7085.0,73.34,73.91,73.27,73.69,7085.0
2017-09-15 11:05:00,73.71,73.83,73.57,73.81,11202.0,73.71,73.83,73.57,73.81,11202.0
2017-09-15 11:10:00,73.79,73.8,73.25,73.25,21545.0,73.79,73.8,73.25,73.25,21545.0
2017-09-15 11:15:00,73.37,73.37,72.72,73.12,23300.0,73.37,73.37,72.72,73.12,23300.0
2017-09-15 11:20:00,73.09,73.54,73.09,73.54,7056.0,73.09,73.54,73.09,73.54,7056.0
2017-09-15 11:25:00,73.52,73.7,73.4,73.57,9984.0,73.52,73.7,73.4,73.57,9984.0
2017-09-15 11:30:00,73.62,73.75,73.45,73.45,9021.0,73.62,73.75,73.45,73.45,9021.0
2017-09-15 11:35:00,73.49,73.55,73.28,73.53,16023.0,73.49,73.55,73.28,73.53,16023.0
2017-09-15 11:40:00,73.64,73.87,73.6,73.74,14737.0,73.64,73.87,73.6,73.74,14737.0
2017-09-15 11:45:00,73.8,73.87,73.61,73.61,19405.0,73.8,73.87,73.61,73.61,19405.0
2017-09-15 11:50:00,73.6,73.64,73.46,73.62,6155.0,73.6,73.64,73.46,73.62,6155.0
2017-09-15 11:55:00,73.62,73.8,73.56,73.66,8145.0,73.62,73.8,73.56,73.66,8145.0
2017-09-15 12:00:00,73.59,73.72,73.56,73.72,6729.0,73.59,73.72,73.56,73.72,6729.0
2017-09-15 12:05:00,73.59,73.7,73.59,73.62,2819.0,73.59,73.7,73.59,73.62,2819.0
2017-09-15 12:10:00,73.67,73.67,73.11,73.42,8897.0,73.67,73.67,73.11,73.42,8897.0
2017-09-15 12:15:00,73.47,73.78,73.43,73.78,2132.0,73.47,73.78,73.43,73.78,2132.0
2017-09-15 12:20:00,73.78,73.78,73.41,73.62,11834.0,73.78,73.78,73.41,73.62,11834.0
2017-09-15 12:25:00,73.53,73.55,73.26,73.45,7870.0,73.53,73.55,73.26,73.45,7870.0
2017-09-15 12:30:00,73.42,73.82,73.38,73.66,10331.0,73.42,73.82,73.38,73.66,10331.0
2017-09-15 12:35:00,73.73,73.76,73.44,73.71,4800.0,73.73,73.76,73.44,73.71,4800.0
2017-09-15 12:40:00,73.64,73.71,73.42,73.46,7523.0,73.64,73.71,73.42,73.46,7523.0
2017-09-15 12:45:00,73.48,73.87,73.48,73.87,11522.0,73.48,73.87,73.48,73.87,11522.0
2017-09-15 12:50:00,73.8,73.93,73.69,73.81,9610.0,73.8,73.93,73.69,73.81,9610.0
2017-09-15 12:55:00,73.82,73.9,73.74,73.78,8180.0,73.82,73.9,73.74,73.78,8180.0
2017-09-15 13:00:00,73.9,73.94,73.64,73.8,11801.0,73.9,73.94,73.64,73.8,11801.0
2017-09-15 13:05:00,73.8,73.99,73.73,73.73,15509.0,73.8,73.99,73.73,73.73,15509.0
2017-09-15 13:10:00,73.77,73.99,73.77,73.97,6123.0,73.77,73.99,73.77,73.97,6123.0
2017-09-15 13:15:00,73.97,74.09,73.95,74.09,5699.0,73.97,74.09,73.95,74.09,5699.0
2017-09-15 13:20:00,74.08,74.28,73.96,74.11,10426.0,74.08,74.28,73.96,74.11,10426.0
2017-09-15 13:25:00,74.13,74.5,74.13,74.31,7824.0,74.13,74.5,74.13,74.31,7824.0
2017-09-15 13:30:00,74.27,74.46,74.27,74.35,6129.0,74.27,74.46,74.27,74.35,6129.0
2017-09-15 13:35:00,74.41,74.41,74.15,74.22,14656.0,74.41,74.41,74.15,74.22,14656.0
2017-09-15 13:40:00,74.15,74.25,74.05,74.19,10015.0,74.15,74.25,74.05,74.19,10015.0
2017-09-15 13:45:00,74.19,74.2,74.05,74.14,5395.0,74.19,74.2,74.05,74.14,5395.0
2017-09-15 13:50:00,74.14,74.14,74.02,74.09,4057.0,74.14,74.14,74.02,74.09,4057.0
2017-09-15 13:55:00,74.07,74.08,73.71,73.73,6100.0,74.07,74.08,73.71,73.73,6100.0
2017-09-15 14:00:00,73.75,73.84,73.7,73.77,7600.0,73.75,73.84,73.7,73.77,7600.0
2017-09-15 14:05:00,73.75,73.85,73.67,73.81,10746.0,73.75,73.85,73.67,73.81,10746.0
2017-09-15 14:10:00,73.85,73.97,73.8,73.96,6099.0,73.85,73.97,73.8,73.96,6099.0
2017-09-15 14:15:00,73.93,74.01,73.85,73.86,22741.0,73.93,74.01,73.85,73.86,22741.0
2017-09-15 14:20:00,73.91,73.96,73.82,73.9,6190.0,73.91,73.96,73.82,73.9,6190.0
2017-09-15 14:25:00,73.85,73.88,73.61,73.63,15062.0,73.85,73.88,73.61,73.63,15062.0
2017-09-15 14:30:00,73.63,73.67,73.56,73.59,10059.0,73.63,73.67,73.56,73.59,10059.0
2017-09-15 14:35:00,73.62,73.64,73.48,73.55,11298.0,73.62,73.64,73.48,73.55,11298.0
2017-09-15 14:40:00,73.57,73.65,73.54,73.64,7099.0,73.57,73.65,73.54,73.64,7099.0
2017-09-15 14:45:00,73.63,73.82,73.55,73.79,17072.0,73.63,73.82,73.55,73.79,17072.0
2017-09-15 14:50:00,73.8,73.96,73.76,73.84,10225.0,73.8,73.96,73.76,73.84,10225.0
2017-09-15 14:55:00,73.86,73.96,73.82,73.89,10535.0,73.86,73.96,73.82,73.89,10535.0
2017-09-15 15:00:00,73.88,74.0,73.87,73.95,11960.0,73.88,74.0,73.87,73.95,11960.0
2017-09-15 15:05:00,73.97,74.1,73.95,74.04,10887.0,73.97,74.1,73.95,74.04,10887.0
2017-09-15 15:10:00,74.04,74.08,73.89,73.89,12325.0,74.04,74.08,73.89,73.89,12325.0
2017-09-15 15:15:00,73.85,73.94,73.7,73.81,12786.0,73.85,73.94,73.7,73.81,12786.0
2017-09-15 15:20:00,73.82,73.82,73.7,73.7,9808.0,73.82,73.82,73.7,73.7,9808.0
2017-09-15 15:25:00,73.66,73.79,73.64,73.64,14361.0,73.66,73.79,73.64,73.64,14361.0
2017-09-15 15:30:00,73.67,73.78,73.64,73.75,20523.0,73.67,73.78,73.64,73.75,20523.0
2017-09-15 15:35:00,73.75,73.82,73.69,73.79,18281.0,73.75,73.82,73.69,73.79,18281.0
2017-09-15 15:40:00,73.78,73.82,73.58,73.61,27675.0,73.78,73.82,73.58,73.61,27675.0
2017-09-15 15:45:00,73.61,73.61,73.43,73.48,42018.0,73.61,73.61,73.43,73.48,42018.0
2017-09-15 15:50:00,73.5,73.67,73.46,73.5,57671.0,73.5,73.67,73.46,73.5,57671.0
2017-09-15 15:55:00,73.51,73.64,73.27,73.3,143959.0,73.51,73.64,73.27,73.3,143959.0
2017-09-18 09:30:00,74.31,74.31,73.3,73.73,19854.0,74.31,74.31,73.3,73.73,19854.0
2017-09-18 09:35:00,73.59,74.46,73.37,74.15,25578.0,73.59,74.46,73.37,74.15,25578.0
2017-09-18 09:40:00,74.2,74.2,73.66,73.93,15919.0,74.2,74.2,73.66,73.93,15919.0
2017-09-18 09:45:00,73.94,73.94,73.45,73.75,16629.0,73.94,73.94,73.45,73.75,16629.0
2017-09-18 09:50:00,73.7,73.92,73.52,73.58,20236.0,73.7,73.92,73.52,73.58,20236.0
2017-09-18 09:55:00,73.68,73.68,73.4,73.52,5020.0,73.68,73.68,73.4,73.52,5020.0
2017-09-18 10:00:00,73.51,73.68,73.43,73.51,4770.0,73.51,73.68,73.43,73.51,4770.0
2017-09-18 10:05:00,73.43,73.52,73.17,73.33,10146.0,73.43,73.52,73.17,73.33,10146.0
2017-09-18 10:10:00,73.23,73.25,72.7,72.77,12141.0,73.23,73.25,72.7,72.77,12141.0
2017-09-18 10:15:00,72.79,73.25,72.79,73.25,8890.0,72.79,73.25,72.79,73.25,8890.0
2017-09-18 10:20:00,73.19,73.23,73.05,73.11,2200.0,73.19,73.23,73.05,73.11,2200.0
2017-09-18 10:25:00,73.08,73.15,72.83,73.04,11590.0,73.08,73.15,72.83,73.04,11590.0
2017-09-18 10:30:00,73.05,73.34,72.99,73.17,8086.0,73.05,73.34,72.99,73.17,8086.0
2017-09-18 10:35:00,73.16,73.21,72.96,72.96,3070.0,73.16,73.21,72.96,72.96,3070.0
2017-09-18 10:40:00,73.0,73.13,72.86,72.9,8279.0,73.0,73.13,72.86,72.9,8279.0
2017-09-18 10:45:00,72.9,72.93,72.71,72.83,6439.0,72.9,72.93,72.71,72.83,6439.0
2017-09-18 10:50:00,72.93,72.93,72.75,72.9,5047.0,72.93,72.93,72.75,72.9,5047.0
2017-09-18 10:55:00,72.87,72.93,72.76,72.93,5001.0,72.87,72.93,72.76,72.93,5001.0
2017-09-18 11:00:00,72.9,73.43,72.86,73.4,19105.0,72.9,73.43,72.86,73.4,19105.0
2017-09-18 11:05:00,73.48,73.55,72.89,72.93,5750.0,73.48,73.55,72.89,72.93,5750.0
2017-09-18 11:10:00,73.01,73.49,72.91,73.46,24930.0,73.01,73.49,72.91,73.46,24930.0
2017-09-18 11:15:00,73.49,73.55,73.18,73.52,12007.0,73.49,73.55,73.18,73.52,12007.0
2017-09-18 11:20:00,73.52,73.56,73.23,73.55,12350.0,73.52,73.56,73.23,73.55,12350.0
2017-09-18 11:25:00,73.48,73.7,73.44,73.7,6600.0,73.48,73.7,73.44,73.7,6600.0
2017-09-18 11:30:00,73.7,73.74,73.35,73.56,19542.0,73.7,73.74,73.35,73.56,19542.0
2017-09-18 11:35:00,73.62,73.67,73.49,73.54,10229.0,73.62,73.67,73.49,73.54,10229.0
2017-09-18 11:40:00,73.53,73.66,73.3,73.56,8290.0,73.53,73.66,73.3,73.56,8290.0
2017-09-18 11:45:00,73.56,73.56,73.39,73.43,1700.0,73.56,73.56,73.39,73.43,1700.0
2017-09-18 11:50:00,73.42,73.46,73.17,73.38,13250.0,73.42,73.46,73.17,73.38,13250.0
2017-09-18 11:55:00,73.27,73.35,73.15,73.31,6197.0,73.27,73.35,73.15,73.31,6197.0
2017-09-18 12:00:00,73.35,73.42,73.26,73.41,7007.0,73.35,73.42,73.26,73.41,7007.0
2017-09-18 12:05:00,73.37,73.52,73.31,73.41,5768.0,73.37,73.52,73.31,73.41,5768.0
2017-09-18 12:10:00,73.33,73.36,73.17,73.18,9500.0,73.33,73.36,73.17,73.18,9500.0
2017-09-18 12:15:00,73.17,73.22,73.09,73.13,3000.0,73.17,73.22,73.09,73.13,3000.0
2017-09-18 12:20:00,73.1,73.14,72.95,72.99,5109.0,73.1,73.14,72.95,72.99,5109.0
2017-09-18 12:25:00,72.97,73.07,72.96,73.03,3245.0,72.97,73.07,72.96,73.03,3245.0
2017-09-18 12:30:00,73.02,73.04,72.81,72.88,4566.0,73.02,73.04,72.81,72.88,4566.0
2017-09-18 12:35:00,72.89,72.89,72.68,72.73,8993.0,72.89,72.89,72.68,72.73,8993.0
2017-09-18 12:40:00,72.7,72.81,72.7,72.78,2930.0,72.7,72.81,72.7,72.78,2930.0
2017-09-18 12:45:00,72.72,72.96,72.63,72.9,4700.0,72.72,72.96,72.63,72.9,4700.0
2017-09-18 12:50:00,72.88,72.97,72.86,72.97,4399.0,72.88,72.97,72.86,72.97,4399.0
2017-09-18 12:55:00,72.94,72.94,72.87,72.88,900.0,72.94,72.94,72.87,72.88,900.0
2017-09-18 13:00:00,72.91,72.95,72.86,72.9,3740.0,72.91,72.95,72.86,72.9,3740.0
2017-09-18 13:05:00,72.9,72.95,72.83,72.85,2100.0,72.9,72.95,72.83,72.85,2100.0
2017-09-18 13:10:00,72.75,72.85,72.75,72.76,1900.0,72.75,72.85,72.75,72.76,1900.0
2017-09-18 13:15:00,72.75,72.78,72.63,72.7,3119.0,72.75,72.78,72.63,72.7,3119.0
2017-09-18 13:20:00,72.7,72.9,72.62,72.77,11162.0,72.7,72.9,72.62,72.77,11162.0
2017-09-18 13:25:00,72.73,72.88,72.73,72.84,3400.0,72.73,72.88,72.73,72.84,3400.0
2017-09-18 13:30:00,72.83,72.85,72.75,72.83,5378.0,72.83,72.85,72.75,72.83,5378.0
2017-09-18 13:35:00,72.87,72.88,72.74,72.74,2300.0,72.87,72.88,72.74,72.74,2300.0
2017-09-18 13:40:00,72.75,72.85,72.75,72.85,3112.0,72.75,72.85,72.75,72.85,3112.0
2017-09-18 13:45:00,72.8,73.13,72.72,73.11,9275.0,72.8,73.13,72.72,73.11,9275.0
2017-09-18 13:50:00,73.17,73.32,73.13,73.29,4600.0,73.17,73.32,73.13,73.29,4600.0
2017-09-18 13:55:00,73.21,73.32,73.0,73.24,10183.0,73.21,73.32,73.0,73.24,10183.0
2017-09-18 14:00:00,73.27,73.4,73.26,73.38,8614.0,73.27,73.4,73.26,73.38,8614.0
2017-09-18 14:05:00,73.43,73.5,73.37,73.39,3904.0,73.43,73.5,73.37,73.39,3904.0
2017-09-18 14:10:00,73.46,73.46,73.15,73.16,3200.0,73.46,73.46,73.15,73.16,3200.0
2017-09-18 14:15:00,73.15,73.15,72.83,73.12,15469.0,73.15,73.15,72.83,73.12,15469.0
2017-09-18 14:20:00,73.1,73.17,72.83,73.05,19634.0,73.1,73.17,72.83,73.05,19634.0
2017-09-18 14:25:00,73.05,73.21,72.95,73.0,9488.0,73.05,73.21,72.95,73.0,9488.0
2017-09-18 14:30:00,72.94,73.06,72.78,73.01,7094.0,72.94,73.06,72.78,73.01,7094.0
2017-09-18 14:35:00,72.87,72.94,72.75,72.81,17193.0,72.87,72.94,72.75,72.81,17193.0
2017-09-18 14:40:00,72.91,72.93,72.51,72.51,15397.0,72.91,72.93,72.51,72.51,15397.0
2017-09-18 14:45:00,72.6,72.6,72.42,72.45,6271.0,72.6,72.6,72.42,72.45,6271.0
2017-09-18 14:50:00,72.41,72.74,72.41,72.64,8030.0,72.41,72.74,72.41,72.64,8030.0
2017-09-18 14:55:00,72.6,72.76,72.56,72.58,17143.0,72.6,72.76,72.56,72.58,17143.0
2017-09-18 15:00:00,72.56,72.7,72.45,72.56,24385.0,72.56,72.7,72.45,72.56,24385.0
2017-09-18 15:05:00,72.63,72.68,72.55,72.64,9224.0,72.63,72.68,72.55,72.64,9224.0
2017-09-18 15:10:00,72.64,72.76,72.62,72.69,4565.0,72.64,72.76,72.62,72.69,4565.0
2017-09-18 15:15:00,72.69,72.82,72.69,72.81,4200.0,72.69,72.82,72.69,72.81,4200.0
2017-09-18 15:20:00,72.81,72.82,72.74,72.8,5300.0,72.81,72.82,72.74,72.8,5300.0
2017-09-18 15:25:00,72.75,72.79,72.72,72.74,4300.0,72.75,72.79,72.72,72.74,4300.0
2017-09-18 15:30:00,72.75,72.75,72.5,72.5,6280.0,72.75,72.75,72.5,72.5,6280.0
2017-09-18 15:35:00,72.54,72.65,72.51,72.6,9985.0,72.54,72.65,72.51,72.6,9985.0
2017-09-18 15:40:00,72.57,72.59,72.51,72.58,9670.0,72.57,72.59,72.51,72.58,9670.0
2017-09-18 15:45:00,72.55,72.56,72.26,72.31,20510.0,72.55,72.56,72.26,72.31,20510.0
2017-09-18 15:50:00,72.34,72.38,72.23,72.3,19597.0,72.34,72.38,72.23,72.3,19597.0
2017-09-18 15:55:00,72.29,72.29,72.06,72.2,75474.0,72.29,72.29,72.06,72.2,75474.0
2017-09-19 09:30:00,72.45,72.7,72.27,72.63,7092.0,72.45,72.7,72.27,72.63,7092.0
2017-09-19 09:35:00,72.63,73.25,72.57,72.83,17987.0,72.63,73.25,72.57,72.83,17987.0
2017-09-19 09:40:00,72.96,73.18,72.77,72.84,4654.0,72.96,73.18,72.77,72.84,4654.0
2017-09-19 09:45:00,72.75,73.03,72.6,72.63,5309.0,72.75,73.03,72.6,72.63,5309.0
2017-09-19 09:50:00,72.7,72.81,72.58,72.72,3047.0,72.7,72.81,72.58,72.72,3047.0
2017-09-19 09:55:00,72.77,72.77,72.74,72.75,900.0,72.77,72.77,72.74,72.75,900.0
2017-09-19 10:00:00,72.76,73.03,72.72,73.0,12541.0,72.76,73.03,72.72,73.0,12541.0
2017-09-19 10:05:00,73.03,73.45,72.98,73.44,24702.0,73.03,73.45,72.98,73.44,24702.0
2017-09-19 10:10:00,73.36,73.38,73.09,73.18,13048.0,73.36,73.38,73.09,73.18,13048.0
2017-09-19 10:15:00,73.16,73.4,73.14,73.4,10190.0,73.16,73.4,73.14,73.4,10190.0
2017-09-19 10:20:00,73.3,73.69,73.2,73.53,22210.0,73.3,73.69,73.2,73.53,22210.0
2017-09-19 10:25:00,73.63,73.84,73.53,73.7,6714.0,73.63,73.84,73.53,73.7,6714.0
2017-09-19 10:30:00,73.67,73.68,73.05,73.05,8522.0,73.67,73.68,73.05,73.05,8522.0
2017-09-19 10:35:00,73.11,73.31,73.09,73.31,6900.0,73.11,73.31,73.09,73.31,6900.0
2017-09-19 10:40:00,73.33,73.33,73.07,73.22,24001.0,73.33,73.33,73.07,73.22,24001.0
2017-09-19 10:45:00,73.29,73.47,73.2,73.4,8567.0,73.29,73.47,73.2,73.4,8567.0
2017-09-19 10:50:00,73.37,73.4,73.14,73.4,4729.0,73.37,73.4,73.14,73.4,4729.0
2017-09-19 10:55:00,73.4,73.57,73.38,73.49,7563.0,73.4,73.57,73.38,73.49,7563.0
2017-09-19 11:00:00,73.55,73.59,73.27,73.33,13598.0,73.55,73.59,73.27,73.33,13598.0
2017-09-19 11:05:00,73.36,73.36,73.0,73.09,3330.0,73.36,73.36,73.0,73.09,3330.0
2017-09-19 11:10:00,73.1,73.14,72.8,72.87,12815.0,73.1,73.14,72.8,72.87,12815.0
2017-09-19 11:15:00,72.89,72.93,72.7,72.7,3400.0,72.89,72.93,72.7,72.7,3400.0
2017-09-19 11:20:00,72.73,72.96,72.51,72.96,4713.0,72.73,72.96,72.51,72.96,4713.0
2017-09-19 11:25:00,72.86,72.89,72.63,72.72,7043.0,72.86,72.89,72.63,72.72,7043.0
2017-09-19 11:30:00,72.7,72.78,72.57,72.58,2700.0,72.7,72.78,72.57,72.58,2700.0
2017-09-19 11:35:00,72.64,72.64,72.48,72.58,4900.0,72.64,72.64,72.48,72.58,4900.0
2017-09-19 11:40:00,72.61,72.95,72.61,72.85,3500.0,72.61,72.95,72.61,72.85,3500.0
2017-09-19 11:45:00,72.73,72.98,72.65,72.92,10342.0,72.73,72.98,72.65,72.92,10342.0
2017-09-19 11:50:00,72.89,73.25,72.89,73.16,4719.0,72.89,73.25,72.89,73.16,4719.0
2017-09-19 11:55:00,73.2,73.23,72.99,72.99,3622.0,73.2,73.23,72.99,72.99,3622.0
2017-09-19 12:00:00,73.07,73.42,73.07,73.31,12108.0,73.07,73.42,73.07,73.31,12108.0
2017-09-19 12:05:00,73.37,73.37,73.14,73.2,11396.0,73.37,73.37,73.14,73.2,11396.0
2017-09-19 12:10:00,73.21,73.25,73.04,73.04,21993.0,73.21,73.25,73.04,73.04,21993.0
2017-09-19 12:15:00,73.01,73.15,73.0,73.0,1400.0,73.01,73.15,73.0,73.0,1400.0
2017-09-19 12:20:00,72.99,73.29,72.9,73.13,10230.0,72.99,73.29,72.9,73.13,10230.0
2017-09-19 12:25:00,73.14,73.29,73.12,73.23,10494.0,73.14,73.29,73.12,73.23,10494.0
2017-09-19 12:30:00,73.23,73.53,73.23,73.51,10922.0,73.23,73.53,73.23,73.51,10922.0
2017-09-19 12:35:00,73.47,73.59,73.43,73.43,2500.0,73.47,73.59,73.43,73.43,2500.0
2017-09-19 12:40:00,73.48,73.68,73.37,73.4,6026.0,73.48,73.68,73.37,73.4,6026.0
2017-09-19 12:45:00,73.31,73.54,73.3,73.46,3800.0,73.31,73.54,73.3,73.46,3800.0
2017-09-19 12:50:00,73.55,73.62,73.45,73.57,3213.0,73.55,73.62,73.45,73.57,3213.0
2017-09-19 12:55:00,73.6,73.75,73.59,73.72,5109.0,73.6,73.75,73.59,73.72,5109.0
2017-09-19 13:00:00,73.68,73.82,73.68,73.78,9079.0,73.68,73.82,73.68,73.78,9079.0
2017-09-19 13:05:00,73.83,73.97,73.81,73.87,7232.0,73.83,73.97,73.81,73.87,7232.0
2017-09-19 13:10:00,73.89,74.13,73.89,74.01,21750.0,73.89,74.13,73.89,74.01,21750.0
2017-09-19 13:15:00,74.06,74.34,74.04,74.23,9338.0,74.06,74.34,74.04,74.23,9338.0
2017-09-19 13:20:00,74.22,74.4,74.21,74.38,4400.0,74.22,74.4,74.21,74.38,4400.0
2017-09-19 13:25:00,74.35,74.37,74.04,74.12,4158.0,74.35,74.37,74.04,74.12,4158.0
2017-09-19 13:30:00,74.07,74.19,74.07,74.19,934.0,74.07,74.19,74.07,74.19,934.0
2017-09-19 13:35:00,74.18,74.34,74.18,74.32,3500.0,74.18,74.34,74.18,74.32,3500.0
2017-09-19 13:40:00,74.32,74.56,74.29,74.55,19262.0,74.32,74.56,74.29,74.55,19262.0
2017-09-19 13:45:00,74.57,74.75,74.57,74.72,4750.0,74.57,74.75,74.57,74.72,4750.0
2017-09-19 13:50:00,74.72,74.72,74.37,74.41,10901.0,74.72,74.72,74.37,74.41,10901.0
2017-09-19 13:55:00,74.39,74.39,74.33,74.33,800.0,74.39,74.39,74.33,74.33,800.0
2017-09-19 14:00:00,74.34,74.48,74.34,74.48,1500.0,74.34,74.48,74.34,74.48,1500.0
2017-09-19 14:05:00,74.48,74.58,74.4,74.5,7586.0,74.48,74.58,74.4,74.5,7586.0
2017-09-19 14:10:00,74.48,74.48,74.29,74.39,2499.0,74.48,74.48,74.29,74.39,2499.0
2017-09-19 14:15:00,74.36,74.42,74.26,74.38,3305.0,74.36,74.42,74.26,74.38,3305.0
2017-09-19 14:20:00,74.39,74.39,74.26,74.28,1895.0,74.39,74.39,74.26,74.28,1895.0
2017-09-19 14:25:00,74.24,74.44,74.22,74.22,4041.0,74.24,74.44,74.22,74.22,4041.0
2017-09-19 14:30:00,74.24,74.24,74.1,74.11,2416.0,74.24,74.24,74.1,74.11,2416.0
2017-09-19 14:35:00,74.17,74.17,74.0,74.06,3400.0,74.17,74.17,74.0,74.06,3400.0
2017-09-19 14:40:00,74.08,74.08,74.01,74.03,1091.0,74.08,74.08,74.01,74.03,1091.0
2017-09-19 14:45:00,74.02,74.02,73.87,73.87,3624.0,74.02,74.02,73.87,73.87,3624.0
2017-09-19 14:50:00,73.91,73.92,73.66,73.81,3250.0,73.91,73.92,73.66,73.81,3250.0
2017-09-19 14:55:00,73.81,74.0,73.79,73.88,4017.0,73.81,74.0,73.79,73.88,4017.0
2017-09-19 15:00:00,73.89,73.89,73.72,73.77,5775.0,73.89,73.89,73.72,73.77,5775.0
2017-09-19 15:05:00,73.8,74.05,73.72,74.05,5317.0,73.8,74.05,73.72,74.05,5317.0
2017-09-19 15:10:00,74.0,74.17,73.99,74.17,3410.0,74.0,74.17,73.99,74.17,3410.0
2017-09-19 15:15:00,74.15,74.15,74.04,74.09,3925.0,74.15,74.15,74.04,74.09,3925.0
2017-09-19 15:20:00,74.14,74.14,73.9,74.03,6800.0,74.14,74.14,73.9,74.03,6800.0
2017-09-19 15:25:00,74.04,74.14,74.02,74.12,4500.0,74.04,74.14,74.02,74.12,4500.0
2017-09-19 15:30:00,74.12,74.17,74.02,74.1,12926.0,74.12,74.17,74.02,74.1,12926.0
2017-09-19 15:35:00,74.1,74.27,74.06,74.27,12266.0,74.1,74.27,74.06,74.27,12266.0
2017-09-19 15:40:00,74.26,74.44,74.25,74.42,15800.0,74.26,74.44,74.25,74.42,15800.0
2017-09-19 15:45:00,74.37,74.45,74.16,74.32,18034.0,74.37,74.45,74.16,74.32,18034.0
2017-09-19 15:50:00,74.37,74.64,74.36,74.54,18111.0,74.37,74.64,74.36,74.54,18111.0
2017-09-19 15:55:00,74.52,74.52,74.02,74.12,94776.0,74.52,74.52,74.02,74.12,94776.0
2017-09-20 09:30:00,73.43,74.09,73.42,73.42,13525.0,73.43,74.09,73.42,73.42,13525.0
2017-09-20 09:35:00,73.43,73.76,73.13,73.54,7715.0,73.43,73.76,73.13,73.54,7715.0
2017-09-20 09:40:00,73.59,73.67,73.1,73.45,17360.0,73.59,73.67,73.1,73.45,17360.0
2017-09-20 09:45:00,73.35,73.52,72.84,72.84,47890.0,73.35,73.52,72.84,72.84,47890.0
2017-09-20 09:50:00,72.84,73.3,72.81,73.13,6825.0,72.84,73.3,72.81,73.13,6825.0
2017-09-20 09:55:00,73.02,73.14,72.6,72.6,15399.0,73.02,73.14,72.6,72.6,15399.0
2017-09-20 10:00:00,72.76,73.51,72.62,73.35,6498.0,72.76,73.51,72.62,73.35,6498.0
2017-09-20 10:05:00,73.51,73.54,73.04,73.07,3421.0,73.51,73.54,73.04,73.07,3421.0
2017-09-20 10:10:00,73.03,73.03,72.77,72.93,9192.0,73.03,73.03,72.77,72.93,9192.0
2017-09-20 10:15:00,73.09,73.32,72.95,73.3,10450.0,73.09,73.32,72.95,73.3,10450.0
2017-09-20 10:20:00,73.3,73.3,72.93,73.04,13531.0,73.3,73.3,72.93,73.04,13531.0
2017-09-20 10:25:00,73.04,73.28,72.98,73.15,17416.0,73.04,73.28,72.98,73.15,17416.0
2017-09-20 10:30:00,73.14,73.24,72.93,73.0,12512.0,73.14,73.24,72.93,73.0,12512.0
2017-09-20 10:35:00,73.02,73.12,72.75,72.78,17687.0,73.02,73.12,72.75,72.78,17687.0
2017-09-20 10:40:00,72.79,72.79,72.35,72.35,13419.0,72.79,72.79,72.35,72.35,13419.0
2017-09-20 10:45:00,72.27,72.67,72.27,72.56,16507.0,72.27,72.67,72.27,72.56,16507.0
2017-09-20 10:50:00,72.6,72.89,72.47,72.6,10245.0,72.6,72.89,72.47,72.6,10245.0
2017-09-20 10:55:00,72.75,72.75,72.42,72.63,6878.0,72.75,72.75,72.42,72.63,6878.0
2017-09-20 11:00:00,72.56,72.66,72.31,72.39,15832.0,72.56,72.66,72.31,72.39,15832.0
2017-09-20 11:05:00,72.45,72.61,72.42,72.48,4600.0,72.45,72.61,72.42,72.48,4600.0
2017-09-20 11:10:00,72.45,72.55,72.16,72.26,39107.0,72.45,72.55,72.16,72.26,39107.0
2017-09-20 11:15:00,72.4,72.45,72.23,72.41,3752.0,72.4,72.45,72.23,72.41,3752.0
2017-09-20 11:20:00,72.4,72.46,72.33,72.43,5000.0,72.4,72.46,72.33,72.43,5000.0
2017-09-20 11:25:00,72.45,72.49,72.3,72.44,18007.0,72.45,72.49,72.3,72.44,18007.0
2017-09-20 11:30:00,72.42,72.77,72.36,72.7,9950.0,72.42,72.77,72.36,72.7,9950.0
2017-09-20 11:35:00,72.7,72.95,72.56,72.72,12852.0,72.7,72.95,72.56,72.72,12852.0
2017-09-20 11:40:00,72.81,72.9,72.74,72.83,6208.0,72.81,72.9,72.74,72.83,6208.0
2017-09-20 11:45:00,72.76,73.0,72.66,73.0,6000.0,72.76,73.0,72.66,73.0,6000.0
2017-09-20 11:50:00,72.97,72.99,72.62,72.63,3862.0,72.97,72.99,72.62,72.63,3862.0
2017-09-20 11:55:00,72.58,72.61,72.46,72.61,5309.0,72.58,72.61,72.46,72.61,5309.0
2017-09-20 12:00:00,72.63,72.78,72.57,72.78,2177.0,72.63,72.78,72.57,72.78,2177.0
2017-09-20 12:05:00,72.74,72.78,72.6,72.68,3479.0,72.74,72.78,72.6,72.68,3479.0
2017-09-20 12:10:00,72.57,72.72,72.55,72.66,1600.0,72.57,72.72,72.55,72.66,1600.0
2017-09-20 12:15:00,72.58,72.94,72.54,72.83,12248.0,72.58,72.94,72.54,72.83,12248.0
2017-09-20 12:20:00,72.78,72.82,72.72,72.78,2002.0,72.78,72.82,72.72,72.78,2002.0
2017-09-20 12:25:00,72.77,72.96,72.7,72.85,16099.0,72.77,72.96,72.7,72.85,16099.0
2017-09-20 12:30:00,72.83,72.85,72.7,72.7,9525.0,72.83,72.85,72.7,72.7,9525.0
2017-09-20 12:35:00,72.67,72.67,72.56,72.66,3400.0,72.67,72.67,72.56,72.66,3400.0
2017-09-20 12:40:00,72.66,72.75,72.6,72.75,4493.0,72.66,72.75,72.6,72.75,4493.0
2017-09-20 12:45:00,72.84,72.86,72.57,72.57,1500.0,72.84,72.86,72.57,72.57,1500.0
2017-09-20 12:50:00,72.57,72.68,72.57,72.68,1702.0,72.57,72.68,72.57,72.68,1702.0
2017-09-20 12:55:00,72.7,72.7,72.35,72.36,4199.0,72.7,72.7,72.35,72.36,4199.0
2017-09-20 13:00:00,72.43,72.47,72.3,72.31,6436.0,72.43,72.47,72.3,72.31,6436.0
2017-09-20 13:05:00,72.28,72.42,72.24,72.36,5612.0,72.28,72.42,72.24,72.36,5612.0
2017-09-20 13:10:00,72.35,72.46,72.3,72.43,5004.0,72.35,72.46,72.3,72.43,5004.0
2017-09-20 13:15:00,72.43,72.44,72.24,72.36,3800.0,72.43,72.44,72.24,72.36,3800.0
2017-09-20 13:20:00,72.33,72.43,72.29,72.42,3851.0,72.33,72.43,72.29,72.42,3851.0
2017-09-20 13:25:00,72.42,72.53,72.41,72.51,2400.0,72.42,72.53,72.41,72.51,2400.0
2017-09-20 13:30:00,72.45,72.7,72.39,72.6,14965.0,72.45,72.7,72.39,72.6,14965.0
2017-09-20 13:35:00,72.62,72.65,72.53,72.53,4379.0,72.62,72.65,72.53,72.53,4379.0
2017-09-20 13:40:00,72.48,72.48,72.24,72.24,2621.0,72.48,72.48,72.24,72.24,2621.0
2017-09-20 13:45:00,72.26,72.44,72.21,72.39,10273.0,72.26,72.44,72.21,72.39,10273.0
2017-09-20 13:50:00,72.35,72.55,72.3,72.52,2404.0,72.35,72.55,72.3,72.52,2404.0
2017-09-20 13:55:00,72.51,72.55,72.37,72.55,5000.0,72.51,72.55,72.37,72.55,5000.0
2017-09-20 14:00:00,72.6,72.76,72.52,72.63,10309.0,72.6,72.76,72.52,72.63,10309.0
2017-09-20 14:05:00,72.7,72.79,72.45,72.66,6650.0,72.7,72.79,72.45,72.66,6650.0
2017-09-20 14:10:00,72.7,72.91,72.64,72.72,7355.0,72.7,72.91,72.64,72.72,7355.0
2017-09-20 14:15:00,72.79,72.87,72.55,72.57,1400.0,72.79,72.87,72.55,72.57,1400.0
2017-09-20 14:20:00,72.46,72.48,72.29,72.32,8760.0,72.46,72.48,72.29,72.32,8760.0
2017-09-20 14:25:00,72.34,72.54,72.2,72.48,6650.0,72.34,72.54,72.2,72.48,6650.0
2017-09-20 14:30:00,72.48,72.75,72.46,72.75,3500.0,72.48,72.75,72.46,72.75,3500.0
2017-09-20 14:35:00,72.76,72.86,72.67,72.77,8366.0,72.76,72.86,72.67,72.77,8366.0
2017-09-20 14:40:00,72.81,72.87,72.75,72.82,4000.0,72.81,72.87,72.75,72.82,4000.0
2017-09-20 14:45:00,72.79,73.08,72.78,73.08,4067.0,72.79,73.08,72.78,73.08,4067.0
2017-09-20 14:50:00,73.08,73.4,73.08,73.3,8669.0,73.08,73.4,73.08,73.3,8669.0
2017-09-20 14:55:00,73.35,73.61,73.25,73.49,21103.0,73.35,73.61,73.25,73.49,21103.0
2017-09-20 15:00:00,73.5,73.69,73.44,73.52,7434.0,73.5,73.69,73.44,73.52,7434.0
2017-09-20 15:05:00,73.47,73.61,73.24,73.24,5063.0,73.47,73.61,73.24,73.24,5063.0
2017-09-20 15:10:00,73.17,73.17,72.92,72.92,9279.0,73.17,73.17,72.92,72.92,9279.0
2017-09-20 15:15:00,73.05,73.24,72.94,73.14,5512.0,73.05,73.24,72.94,73.14,5512.0
2017-09-20 15:20:00,73.16,73.28,73.14,73.24,12000.0,73.16,73.28,73.14,73.24,12000.0
2017-09-20 15:25:00,73.16,73.21,73.0,73.12,6799.0,73.16,73.21,73.0,73.12,6799.0
2017-09-20 15:30:00,73.03,73.16,72.98,73.14,17698.0,73.03,73.16,72.98,73.14,17698.0
2017-09-20 15:35:00,73.18,73.41,73.18,73.41,6230.0,73.18,73.41,73.18,73.41,6230.0
2017-09-20 15:40:00,73.4,73.41,73.0,73.06,11669.0,73.4,73.41,73.0,73.06,11669.0
2017-09-20 15:45:00,73.12,73.15,73.0,73.12,7232.0,73.12,73.15,73.0,73.12,7232.0
2017-09-20 15:50:00,73.12,73.33,73.12,73.28,26093.0,73.12,73.33,73.12,73.28,26093.0
2017-09-20 15:55:00,73.27,73.5,73.26,73.47,41233.0,73.27,73.5,73.26,73.47,41233.0
2017-09-21 09:30:00,73.43,73.7,73.22,73.56,10903.0,73.43,73.7,73.22,73.56,10903.0
2017-09-21 09:35:00,73.66,73.66,73.19,73.45,3361.0,73.66,73.66,73.19,73.45,3361.0
2017-09-21 09:40:00,73.29,73.61,73.29,73.45,5100.0,73.29,73.61,73.29,73.45,5100.0
2017-09-21 09:45:00,73.62,73.62,73.16,73.35,1884.0,73.62,73.62,73.16,73.35,1884.0
2017-09-21 09:50:00,73.47,73.47,73.19,73.27,1500.0,73.47,73.47,73.19,73.27,1500.0
2017-09-21 09:55:00,73.33,73.34,73.17,73.28,1500.0,73.33,73.34,73.17,73.28,1500.0
2017-09-21 10:00:00,73.34,73.64,73.26,73.6,7072.0,73.34,73.64,73.26,73.6,7072.0
2017-09-21 10:05:00,73.74,74.0,73.74,73.92,4481.0,73.74,74.0,73.74,73.92,4481.0
2017-09-21 10:10:00,73.8,73.99,73.69,73.96,3677.0,73.8,73.99,73.69,73.96,3677.0
2017-09-21 10:15:00,73.94,74.02,73.87,73.97,6624.0,73.94,74.02,73.87,73.97,6624.0
2017-09-21 10:20:00,73.92,73.97,73.54,73.6,5448.0,73.92,73.97,73.54,73.6,5448.0
2017-09-21 10:25:00,73.62,73.72,73.58,73.59,2010.0,73.62,73.72,73.58,73.59,2010.0
2017-09-21 10:30:00,73.71,73.71,73.51,73.68,2200.0,73.71,73.71,73.51,73.68,2200.0
2017-09-21 10:35:00,73.65,73.85,73.65,73.7,1850.0,73.65,73.85,73.65,73.7,1850.0
2017-09-21 10:40:00,73.82,73.97,73.7,73.92,2300.0,73.82,73.97,73.7,73.92,2300.0
2017-09-21 10:45:00,73.87,74.11,73.78,74.05,5817.0,73.87,74.11,73.78,74.05,5817.0
2017-09-21 10:50:00,73.99,74.0,73.67,73.67,7300.0,73.99,74.0,73.67,73.67,7300.0
2017-09-21 10:55:00,73.73,73.89,73.55,73.55,15640.0,73.73,73.89,73.55,73.55,15640.0
2017-09-21 11:00:00,73.68,73.94,73.55,73.88,19059.0,73.68,73.94,73.55,73.88,19059.0
2017-09-21 11:05:00,73.85,74.12,73.85,74.06,2600.0,73.85,74.12,73.85,74.06,2600.0
2017-09-21 11:10:00,74.05,74.07,73.69,73.91,9568.0,74.05,74.07,73.69,73.91,9568.0
2017-09-21 11:15:00,73.86,73.86,73.56,73.61,6924.0,73.86,73.86,73.56,73.61,6924.0
2017-09-21 11:20:00,73.56,73.7,73.4,73.46,3600.0,73.56,73.7,73.4,73.46,3600.0
2017-09-21 11:25:00,73.45,73.54,73.34,73.54,3129.0,73.45,73.54,73.34,73.54,3129.0
2017-09-21 11:30:00,73.65,73.65,73.27,73.36,10191.0,73.65,73.65,73.27,73.36,10191.0
2017-09-21 11:35:00,73.27,73.53,73.07,73.53,4075.0,73.27,73.53,73.07,73.53,4075.0
2017-09-21 11:40:00,73.57,73.57,73.51,73.52,700.0,73.57,73.57,73.51,73.52,700.0
2017-09-21 11:45:00,73.5,73.5,73.22,73.22,1581.0,73.5,73.5,73.22,73.22,1581.0
2017-09-21 11:50:00,73.22,73.36,73.12,73.33,4025.0,73.22,73.36,73.12,73.33,4025.0
2017-09-21 11:55:00,73.29,73.29,73.02,73.05,5238.0,73.29,73.29,73.02,73.05,5238.0
2017-09-21 12:00:00,73.2,73.21,73.06,73.06,2900.0,73.2,73.21,73.06,73.06,2900.0
2017-09-21 12:05:00,73.12,73.12,72.61,72.78,10567.0,73.12,73.12,72.61,72.78,10567.0
2017-09-21 12:10:00,72.78,72.85,72.64,72.84,1500.0,72.78,72.85,72.64,72.84,1500.0
2017-09-21 12:15:00,72.8,72.9,72.7,72.71,7247.0,72.8,72.9,72.7,72.71,7247.0
2017-09-21 12:20:00,72.72,72.88,72.72,72.8,3200.0,72.72,72.88,72.72,72.8,3200.0
2017-09-21 12:25:00,72.77,72.8,72.66,72.66,1800.0,72.77,72.8,72.66,72.66,1800.0
2017-09-21 12:30:00,72.61,73.01,72.56,72.93,9263.0,72.61,73.01,72.56,72.93,9263.0
2017-09-21 12:35:00,73.05,73.08,72.92,72.92,600.0,73.05,73.08,72.92,72.92,600.0
2017-09-21 12:40:00,72.86,73.0,72.7,72.74,2800.0,72.86,73.0,72.7,72.74,2800.0
2017-09-21 12:45:00,72.78,72.82,72.49,72.53,3150.0,72.78,72.82,72.49,72.53,3150.0
2017-09-21 12:50:00,72.56,72.73,72.45,72.73,2551.0,72.56,72.73,72.45,72.73,2551.0
2017-09-21 12:55:00,72.7,72.73,72.58,72.65,1500.0,72.7,72.73,72.58,72.65,1500.0
2017-09-21 13:00:00,72.63,72.63,72.3,72.39,4600.0,72.63,72.63,72.3,72.39,4600.0
2017-09-21 13:05:00,72.31,72.46,72.31,72.46,1863.0,72.31,72.46,72.31,72.46,1863.0
2017-09-21 13:10:00,72.35,72.35,72.25,72.34,2350.0,72.35,72.35,72.25,72.34,2350.0
2017-09-21 13:15:00,72.27,72.3,71.91,71.95,15094.0,72.27,72.3,71.91,71.95,15094.0
2017-09-21 13:20:00,71.98,72.3,71.81,71.96,38706.0,71.98,72.3,71.81,71.96,38706.0
2017-09-21 13:25:00,71.98,72.18,71.93,72.0,21124.0,71.98,72.18,71.93,72.0,21124.0
2017-09-21 13:30:00,72.17,72.17,72.03,72.12,2100.0,72.17,72.17,72.03,72.12,2100.0
2017-09-21 13:35:00,72.05,72.13,72.02,72.1,1100.0,72.05,72.13,72.02,72.1,1100.0
2017-09-21 13:40:00,72.13,72.29,72.13,72.26,4200.0,72.13,72.29,72.13,72.26,4200.0
2017-09-21 13:45:00,72.36,72.71,72.29,72.38,10142.0,72.36,72.71,72.29,72.38,10142.0
2017-09-21 13:50:00,72.33,72.41,72.25,72.39,6029.0,72.33,72.41,72.25,72.39,6029.0
2017-09-21 13:55:00,72.4,72.86,72.4,72.73,4250.0,72.4,72.86,72.4,72.73,4250.0
2017-09-21 14:00:00,72.66,72.83,72.65,72.73,3078.0,72.66,72.83,72.65,72.73,3078.0
2017-09-21 14:05:00,72.77,72.93,72.75,72.81,3600.0,72.77,72.93,72.75,72.81,3600.0
2017-09-21 14:10:00,72.79,72.88,72.71,72.81,8619.0,72.79,72.88,72.71,72.81,8619.0
2017-09-21 14:15:00,72.84,72.94,72.8,72.85,6964.0,72.84,72.94,72.8,72.85,6964.0
2017-09-21 14:20:00,72.85,73.39,72.85,73.32,11662.0,72.85,73.39,72.85,73.32,11662.0
2017-09-21 14:25:00,73.17,73.21,73.14,73.17,3606.0,73.17,73.21,73.14,73.17,3606.0
2017-09-21 14:30:00,73.19,73.21,72.92,72.97,9138.0,73.19,73.21,72.92,72.97,9138.0
2017-09-21 14:35:00,72.9,72.98,72.82,72.98,6620.0,72.9,72.98,72.82,72.98,6620.0
2017-09-21 14:40:00,73.0,73.22,72.98,73.06,3800.0,73.0,73.22,72.98,73.06,3800.0
2017-09-21 14:45:00,73.06,73.07,72.99,73.06,4604.0,73.06,73.07,72.99,73.06,4604.0
2017-09-21 14:50:00,73.08,73.24,73.05,73.15,14412.0,73.08,73.24,73.05,73.15,14412.0
2017-09-21 14:55:00,73.14,73.37,73.14,73.25,3830.0,73.14,73.37,73.14,73.25,3830.0
2017-09-21 15:00:00,73.24,73.24,73.1,73.1,2576.0,73.24,73.24,73.1,73.1,2576.0
2017-09-21 15:05:00,73.12,73.19,73.01,73.08,4391.0,73.12,73.19,73.01,73.08,4391.0
2017-09-21 15:10:00,72.98,73.08,72.87,72.87,2000.0,72.98,73.08,72.87,72.87,2000.0
2017-09-21 15:15:00,72.85,72.85,72.71,72.77,3557.0,72.85,72.85,72.71,72.77,3557.0
2017-09-21 15:20:00,72.75,72.81,72.69,72.81,2000.0,72.75,72.81,72.69,72.81,2000.0
2017-09-21 15:25:00,72.85,72.87,72.74,72.77,3000.0,72.85,72.87,72.74,72.77,3000.0
2017-09-21 15:30:00,72.74,72.86,72.71,72.86,5917.0,72.74,72.86,72.71,72.86,5917.0
2017-09-21 15:35:00,72.85,72.89,72.75,72.88,5490.0,72.85,72.89,72.75,72.88,5490.0
2017-09-21 15:40:00,72.86,72.93,72.86,72.9,6550.0,72.86,72.93,72.86,72.9,6550.0
2017-09-21 15:45:00,72.91,72.94,72.88,72.9,9410.0,72.91,72.94,72.88,72.9,9410.0
2017-09-21 15:50:00,72.9,72.98,72.88,72.91,10635.0,72.9,72.98,72.88,72.91,10635.0
2017-09-21 15:55:00,72.91,72.93,72.67,72.77,61555.0,72.91,72.93,72.67,72.77,61555.0
2017-09-22 09:30:00,72.8,73.27,72.25,73.17,6517.0,72.8,73.27,72.25,73.17,6517.0
2017-09-22 09:35:00,72.93,72.98,72.48,72.48,2625.0,72.93,72.98,72.48,72.48,2625.0
2017-09-22 09:40:00,72.43,72.78,72.43,72.45,2716.0,72.43,72.78,72.43,72.45,2716.0
2017-09-22 09:45:00,72.47,72.68,72.35,72.63,3350.0,72.47,72.68,72.35,72.63,3350.0
2017-09-22 09:50:00,72.44,72.64,72.39,72.48,2300.0,72.44,72.64,72.39,72.48,2300.0
2017-09-22 09:55:00,72.44,72.61,72.43,72.51,5050.0,72.44,72.61,72.43,72.51,5050.0
2017-09-22 10:00:00,72.45,72.64,72.41,72.6,11535.0,72.45,72.64,72.41,72.6,11535.0
2017-09-22 10:05:00,72.61,72.9,72.61,72.88,3005.0,72.61,72.9,72.61,72.88,3005.0
2017-09-22 10:10:00,72.88,73.15,72.86,73.14,2445.0,72.88,73.15,72.86,73.14,2445.0
2017-09-22 10:15:00,73.18,73.18,72.81,73.09,8148.0,73.18,73.18,72.81,73.09,8148.0
2017-09-22 10:20:00,73.07,73.09,72.7,72.7,3433.0,73.07,73.09,72.7,72.7,3433.0
2017-09-22 10:25:00,72.7,72.89,72.66,72.73,18216.0,72.7,72.89,72.66,72.73,18216.0
2017-09-22 10:30:00,72.77,72.79,72.42,72.45,7660.0,72.77,72.79,72.42,72.45,7660.0
2017-09-22 10:35:00,72.41,72.41,72.24,72.27,3861.0,72.41,72.41,72.24,72.27,3861.0
2017-09-22 10:40:00,72.33,72.87,72.22,72.79,13347.0,72.33,72.87,72.22,72.79,13347.0
2017-09-22 10:45:00,72.68,72.86,72.57,72.67,8834.0,72.68,72.86,72.57,72.67,8834.0
2017-09-22 10:50:00,72.63,72.84,72.57,72.64,5750.0,72.63,72.84,72.57,72.64,5750.0
2017-09-22 10:55:00,72.71,72.82,72.57,72.82,12027.0,72.71,72.82,72.57,72.82,12027.0
2017-09-22 11:00:00,72.8,73.05,72.73,72.97,9919.0,72.8,73.05,72.73,72.97,9919.0
2017-09-22 11:05:00,72.93,72.96,72.64,72.7,9090.0,72.93,72.96,72.64,72.7,9090.0
2017-09-22 11:10:00,72.69,72.7,72.63,72.69,1500.0,72.69,72.7,72.63,72.69,1500.0
2017-09-22 11:15:00,72.63,72.79,72.61,72.64,38650.0,72.63,72.79,72.61,72.64,38650.0
2017-09-22 11:20:00,72.75,72.88,72.68,72.79,1625.0,72.75,72.88,72.68,72.79,1625.0
2017-09-22 11:25:00,72.74,72.96,72.7,72.96,23459.0,72.74,72.96,72.7,72.96,23459.0
2017-09-22 11:30:00,72.95,73.03,72.37,72.38,33011.0,72.95,73.03,72.37,72.38,33011.0
2017-09-22 11:35:00,72.36,72.36,72.2,72.25,5802.0,72.36,72.36,72.2,72.25,5802.0
2017-09-22 11:40:00,72.29,72.29,71.51,71.66,27771.0,72.29,72.29,71.51,71.66,27771.0
2017-09-22 11:45:00,71.68,72.16,71.68,71.93,39282.0,71.68,72.16,71.68,71.93,39282.0
2017-09-22 11:50:00,71.99,72.23,71.87,71.9,12454.0,71.99,72.23,71.87,71.9,12454.0
2017-09-22 11:55:00,71.83,71.85,71.65,71.65,9250.0,71.83,71.85,71.65,71.65,9250.0
2017-09-22 12:00:00,71.65,71.69,71.56,71.64,11788.0,71.65,71.69,71.56,71.64,11788.0
2017-09-22 12:05:00,71.59,71.6,71.42,71.44,4774.0,71.59,71.6,71.42,71.44,4774.0
2017-09-22 12:10:00,71.47,71.83,71.33,71.71,22997.0,71.47,71.83,71.33,71.71,22997.0
2017-09-22 12:15:00,71.71,71.75,71.39,71.4,7150.0,71.71,71.75,71.39,71.4,7150.0
2017-09-22 12:20:00,71.39,71.89,71.39,71.77,19980.0,71.39,71.89,71.39,71.77,19980.0
2017-09-22 12:25:00,71.79,71.85,71.69,71.69,3750.0,71.79,71.85,71.69,71.69,3750.0
2017-09-22 12:30:00,71.72,72.06,71.58,72.06,9387.0,71.72,72.06,71.58,72.06,9387.0
2017-09-22 12:35:00,72.03,72.04,71.9,71.95,8882.0,72.03,72.04,71.9,71.95,8882.0
2017-09-22 12:40:00,71.98,72.12,71.9,72.07,6595.0,71.98,72.12,71.9,72.07,6595.0
2017-09-22 12:45:00,72.07,72.16,72.07,72.16,8504.0,72.07,72.16,72.07,72.16,8504.0
2017-09-22 12:50:00,72.1,72.31,72.1,72.31,7512.0,72.1,72.31,72.1,72.31,7512.0
2017-09-22 12:55:00,72.25,72.27,72.1,72.1,10698.0,72.25,72.27,72.1,72.1,10698.0
2017-09-22 13:00:00,72.13,72.24,72.1,72.14,3459.0,72.13,72.24,72.1,72.14,3459.0
2017-09-22 13:05:00,72.14,72.14,72.04,72.07,5524.0,72.14,72.14,72.04,72.07,5524.0
2017-09-22 13:10:00,72.06,72.06,71.72,71.78,3995.0,72.06,72.06,71.72,71.78,3995.0
2017-09-22 13:15:00,71.7,71.81,71.55,71.81,5653.0,71.7,71.81,71.55,71.81,5653.0
2017-09-22 13:20:00,71.84,71.99,71.71,71.71,4736.0,71.84,71.99,71.71,71.71,4736.0
2017-09-22 13:25:00,71.75,71.87,71.68,71.75,10994.0,71.75,71.87,71.68,71.75,10994.0
2017-09-22 13:30:00,71.76,71.96,71.76,71.96,7878.0,71.76,71.96,71.76,71.96,7878.0
2017-09-22 13:35:00,71.88,71.89,71.77,71.87,3043.0,71.88,71.89,71.77,71.87,3043.0
2017-09-22 13:40:00,71.82,72.12,71.78,71.98,5363.0,71.82,72.12,71.78,71.98,5363.0
2017-09-22 13:45:00,72.01,72.02,71.83,71.84,3920.0,72.01,72.02,71.83,71.84,3920.0
2017-09-22 13:50:00,71.83,72.05,71.8,72.02,11882.0,71.83,72.05,71.8,72.02,11882.0
2017-09-22 13:55:00,72.0,72.04,71.86,71.93,10488.0,72.0,72.04,71.86,71.93,10488.0
2017-09-22 14:00:00,71.86,71.93,71.84,71.88,3200.0,71.86,71.93,71.84,71.88,3200.0
2017-09-22 14:05:00,71.89,71.89,71.76,71.83,3016.0,71.89,71.89,71.76,71.83,3016.0
2017-09-22 14:10:00,71.83,72.08,71.82,72.06,2357.0,71.83,72.08,71.82,72.06,2357.0
2017-09-22 14:15:00,72.11,72.16,72.03,72.13,4607.0,72.11,72.16,72.03,72.13,4607.0
2017-09-22 14:20:00,72.13,72.13,72.06,72.1,2850.0,72.13,72.13,72.06,72.1,2850.0
2017-09-22 14:25:00,72.13,72.36,72.07,72.33,8336.0,72.13,72.36,72.07,72.33,8336.0
2017-09-22 14:30:00,72.34,72.53,72.3,72.5,5700.0,72.34,72.53,72.3,72.5,5700.0
2017-09-22 14:35:00,72.49,72.84,72.43,72.84,8086.0,72.49,72.84,72.43,72.84,8086.0
2017-09-22 14:40:00,72.76,72.9,72.65,72.82,9796.0,72.76,72.9,72.65,72.82,9796.0
2017-09-22 14:45:00,72.82,72.89,72.73,72.89,7000.0,72.82,72.89,72.73,72.89,7000.0
2017-09-22 14:50:00,72.88,72.94,72.54,72.54,19224.0,72.88,72.94,72.54,72.54,19224.0
2017-09-22 14:55:00,72.64,72.65,72.41,72.53,5263.0,72.64,72.65,72.41,72.53,5263.0
2017-09-22 15:00:00,72.56,72.56,72.41,72.42,1800.0,72.56,72.56,72.41,72.42,1800.0
2017-09-22 15:05:00,72.42,72.42,72.12,72.22,2600.0,72.42,72.42,72.12,72.22,2600.0
2017-09-22 15:10:00,72.14,72.37,72.14,72.36,4642.0,72.14,72.37,72.14,72.36,4642.0
2017-09-22 15:15:00,72.33,72.52,72.31,72.32,5200.0,72.33,72.52,72.31,72.32,5200.0
2017-09-22 15:20:00,72.32,72.37,72.27,72.34,6901.0,72.32,72.37,72.27,72.34,6901.0
2017-09-22 15:25:00,72.32,72.39,72.26,72.27,2600.0,72.32,72.39,72.26,72.27,2600.0
2017-09-22 15:30:00,72.33,72.43,72.23,72.23,7003.0,72.33,72.43,72.23,72.23,7003.0
2017-09-22 15:35:00,72.23,72.29,72.19,72.25,10795.0,72.23,72.29,72.19,72.25,10795.0
2017-09-22 15:40:00,72.26,72.3,72.19,72.26,10013.0,72.26,72.3,72.19,72.26,10013.0
2017-09-22 15:45:00,72.22,72.24,72.09,72.2,16078.0,72.22,72.24,72.09,72.2,16078.0
2017-09-22 15:50:00,72.21,72.28,72.14,72.25,15433.0,72.21,72.28,72.14,72.25,15433.0
2017-09-22 15:55:00,72.24,72.28,72.17,72.22,60638.0,72.24,72.28,72.17,72.22,60638.0
2017-09-25 09:30:00,72.5,73.04,72.03,73.04,14130.0,72.5,73.04,72.03,73.04,14130.0
2017-09-25 09:35:00,72.8,72.8,72.23,72.39,8362.0,72.8,72.8,72.23,72.39,8362.0
2017-09-25 09:40:00,72.39,72.92,72.37,72.57,8790.0,72.39,72.92,72.37,72.57,8790.0
2017-09-25 09:45:00,72.6,72.6,72.0,72.02,6000.0,72.6,72.6,72.0,72.02,6000.0
2017-09-25 09:50:00,72.04,72.11,71.55,72.01,9550.0,72.04,72.11,71.55,72.01,9550.0
2017-09-25 09:55:00,71.83,71.96,71.78,71.81,6599.0,71.83,71.96,71.78,71.81,6599.0
2017-09-25 10:00:00,71.77,71.87,71.18,71.58,17651.0,71.77,71.87,71.18,71.58,17651.0
2017-09-25 10:05:00,71.65,71.98,71.52,71.98,9177.0,71.65,71.98,71.52,71.98,9177.0
2017-09-25 10:10:00,71.93,71.94,71.59,71.59,4473.0,71.93,71.94,71.59,71.59,4473.0
2017-09-25 10:15:00,71.58,71.64,71.09,71.64,9757.0,71.58,71.64,71.09,71.64,9757.0
2017-09-25 10:20:00,71.7,71.76,71.47,71.66,6462.0,71.7,71.76,71.47,71.66,6462.0
2017-09-25 10:25:00,71.64,72.16,71.62,71.7,12420.0,71.64,72.16,71.62,71.7,12420.0
2017-09-25 10:30:00,71.6,71.87,71.43,71.87,10744.0,71.6,71.87,71.43,71.87,10744.0
2017-09-25 10:35:00,71.73,72.17,71.68,72.12,11517.0,71.73,72.17,71.68,72.12,11517.0
2017-09-25 10:40:00,72.1,72.28,71.8,72.06,12984.0,72.1,72.28,71.8,72.06,12984.0
2017-09-25 10:45:00,72.12,72.18,71.56,71.56,6854.0,72.12,72.18,71.56,71.56,6854.0
2017-09-25 10:50:00,71.48,71.72,71.31,71.52,12179.0,71.48,71.72,71.31,71.52,12179.0
2017-09-25 10:55:00,71.59,71.85,71.37,71.57,13665.0,71.59,71.85,71.37,71.57,13665.0
2017-09-25 11:00:00,71.54,71.88,71.54,71.75,14133.0,71.54,71.88,71.54,71.75,14133.0
2017-09-25 11:05:00,71.71,71.98,71.48,71.91,18991.0,71.71,71.98,71.48,71.91,18991.0
2017-09-25 11:10:00,71.87,72.05,71.71,71.84,8465.0,71.87,72.05,71.71,71.84,8465.0
2017-09-25 11:15:00,71.74,72.63,71.74,72.54,19919.0,71.74,72.63,71.74,72.54,19919.0
2017-09-25 11:20:00,72.59,72.63,72.36,72.63,18134.0,72.59,72.63,72.36,72.63,18134.0
2017-09-25 11:25:00,72.61,72.66,72.45,72.55,11836.0,72.61,72.66,72.45,72.55,11836.0
2017-09-25 11:30:00,72.55,72.64,72.18,72.18,10820.0,72.55,72.64,72.18,72.18,10820.0
2017-09-25 11:35:00,72.14,72.59,72.13,72.34,11745.0,72.14,72.59,72.13,72.34,11745.0
2017-09-25 11:40:00,72.34,72.43,72.04,72.32,9798.0,72.34,72.43,72.04,72.32,9798.0
2017-09-25 11:45:00,72.31,72.44,72.15,72.32,24739.0,72.31,72.44,72.15,72.32,24739.0
2017-09-25 11:50:00,72.31,72.59,72.24,72.48,18356.0,72.31,72.59,72.24,72.48,18356.0
2017-09-25 11:55:00,72.46,72.48,72.28,72.35,27691.0,72.46,72.48,72.28,72.35,27691.0
2017-09-25 12:00:00,72.37,72.59,72.33,72.46,17027.0,72.37,72.59,72.33,72.46,17027.0
2017-09-25 12:05:00,72.48,72.54,72.37,72.47,9175.0,72.48,72.54,72.37,72.47,9175.0
2017-09-25 12:10:00,72.48,72.48,72.15,72.16,7175.0,72.48,72.48,72.15,72.16,7175.0
2017-09-25 12:15:00,72.15,72.25,71.89,71.89,10497.0,72.15,72.25,71.89,71.89,10497.0
2017-09-25 12:20:00,71.86,71.86,71.66,71.76,9126.0,71.86,71.86,71.66,71.76,9126.0
2017-09-25 12:25:00,71.75,71.99,71.61,71.87,8600.0,71.75,71.99,71.61,71.87,8600.0
2017-09-25 12:30:00,71.95,71.97,71.72,71.74,6048.0,71.95,71.97,71.72,71.74,6048.0
2017-09-25 12:35:00,71.67,71.88,71.6,71.88,6856.0,71.67,71.88,71.6,71.88,6856.0
2017-09-25 12:40:00,71.82,71.82,71.69,71.77,10125.0,71.82,71.82,71.69,71.77,10125.0
2017-09-25 12:45:00,71.77,72.05,71.73,71.94,4447.0,71.77,72.05,71.73,71.94,4447.0
2017-09-25 12:50:00,72.01,72.13,71.93,72.04,6827.0,72.01,72.13,71.93,72.04,6827.0
2017-09-25 12:55:00,72.03,72.03,71.85,72.0,5326.0,72.03,72.03,71.85,72.0,5326.0
2017-09-25 13:00:00,71.99,71.99,71.7,71.7,5089.0,71.99,71.99,71.7,71.7,5089.0
2017-09-25 13:05:00,71.78,71.85,71.6,71.75,7948.0,71.78,71.85,71.6,71.75,7948.0
2017-09-25 13:10:00,71.71,71.79,71.49,71.63,11401.0,71.71,71.79,71.49,71.63,11401.0
2017-09-25 13:15:00,71.63,71.81,71.51,71.65,11693.0,71.63,71.81,71.51,71.65,11693.0
2017-09-25 13:20:00,71.64,71.82,71.55,71.68,9952.0,71.64,71.82,71.55,71.68,9952.0
2017-09-25 13:25:00,71.69,72.1,71.69,71.99,7656.0,71.69,72.1,71.69,71.99,7656.0
2017-09-25 13:30:00,71.99,72.28,71.98,72.08,12734.0,71.99,72.28,71.98,72.08,12734.0
2017-09-25 13:35:00,72.11,72.11,71.91,71.91,4300.0,72.11,72.11,71.91,71.91,4300.0
2017-09-25 13:40:00,71.94,72.07,71.84,72.02,10428.0,71.94,72.07,71.84,72.02,10428.0
2017-09-25 13:45:00,72.03,72.51,71.97,72.48,7810.0,72.03,72.51,71.97,72.48,7810.0
2017-09-25 13:50:00,72.42,72.72,72.35,72.65,18007.0,72.42,72.72,72.35,72.65,18007.0
2017-09-25 13:55:00,72.62,72.65,72.35,72.57,18167.0,72.62,72.65,72.35,72.57,18167.0
2017-09-25 14:00:00,72.54,72.6,72.34,72.34,5000.0,72.54,72.6,72.34,72.34,5000.0
2017-09-25 14:05:00,72.39,72.44,72.0,72.28,27895.0,72.39,72.44,72.0,72.28,27895.0
2017-09-25 14:10:00,72.27,72.47,72.07,72.16,24246.0,72.27,72.47,72.07,72.16,24246.0
2017-09-25 14:15:00,72.19,72.28,72.06,72.26,16916.0,72.19,72.28,72.06,72.26,16916.0
2017-09-25 14:20:00,72.19,72.31,72.13,72.29,6579.0,72.19,72.31,72.13,72.29,6579.0
2017-09-25 14:25:00,72.28,72.46,72.14,72.43,17520.0,72.28,72.46,72.14,72.43,17520.0
2017-09-25 14:30:00,72.39,72.5,72.24,72.29,7382.0,72.39,72.5,72.24,72.29,7382.0
2017-09-25 14:35:00,72.29,72.37,72.22,72.29,18284.0,72.29,72.37,72.22,72.29,18284.0
2017-09-25 14:40:00,72.33,72.47,72.25,72.35,5802.0,72.33,72.47,72.25,72.35,5802.0
2017-09-25 14:45:00,72.25,72.25,71.95,72.06,8237.0,72.25,72.25,71.95,72.06,8237.0
2017-09-25 14:50:00,72.02,72.03,71.7,71.7,6359.0,72.02,72.03,71.7,71.7,6359.0
2017-09-25 14:55:00,71.62,71.85,71.62,71.75,10100.0,71.62,71.85,71.62,71.75,10100.0
2017-09-25 15:00:00,71.7,71.84,71.64,71.64,10059.0,71.7,71.84,71.64,71.64,10059.0
2017-09-25 15:05:00,71.63,71.97,71.6,71.86,8866.0,71.63,71.97,71.6,71.86,8866.0
2017-09-25 15:10:00,71.91,71.91,71.73,71.73,6933.0,71.91,71.91,71.73,71.73,6933.0
2017-09-25 15:15:00,71.71,71.75,71.63,71.65,13102.0,71.71,71.75,71.63,71.65,13102.0
2017-09-25 15:20:00,71.71,71.85,71.63,71.84,10884.0,71.71,71.85,71.63,71.84,10884.0
2017-09-25 15:25:00,71.84,71.86,71.63,71.63,7751.0,71.84,71.86,71.63,71.63,7751.0
2017-09-25 15:30:00,71.64,71.73,71.64,71.68,12050.0,71.64,71.73,71.64,71.68,12050.0
2017-09-25 15:35:00,71.73,71.74,71.52,71.64,14713.0,71.73,71.74,71.52,71.64,14713.0
2017-09-25 15:40:00,71.67,71.7,71.59,71.67,13215.0,71.67,71.7,71.59,71.67,13215.0
2017-09-25 15:45:00,71.66,71.81,71.65,71.66,18343.0,71.66,71.81,71.65,71.66,18343.0
2017-09-25 15:50:00,71.67,71.68,71.45,71.48,25280.0,71.67,71.68,71.45,71.48,25280.0
2017-09-25 15:55:00,71.48,71.65,71.47,71.63,40822.0,71.48,71.65,71.47,71.63,40822.0
2017-09-26 09:30:00,73.7,74.25,73.25,73.26,66518.0,73.7,74.25,73.25,73.26,66518.0
2017-09-26 09:35:00,73.63,75.3,73.52,75.12,43792.0,73.63,75.3,73.52,75.12,43792.0
2017-09-26 09:40:00,75.26,75.45,74.72,74.88,59534.0,75.26,75.45,74.72,74.88,59534.0
2017-09-26 09:45:00,74.83,75.18,74.04,74.12,50728.0,74.83,75.18,74.04,74.12,50728.0
2017-09-26 09:50:00,74.2,74.46,73.64,74.13,23066.0,74.2,74.46,73.64,74.13,23066.0
2017-09-26 09:55:00,74.12,74.58,73.86,73.86,33656.0,74.12,74.58,73.86,73.86,33656.0
2017-09-26 10:00:00,74.01,74.31,73.89,74.14,14612.0,74.01,74.31,73.89,74.14,14612.0
2017-09-26 10:05:00,73.95,74.14,73.46,74.02,37764.0,73.95,74.14,73.46,74.02,37764.0
2017-09-26 10:10:00,73.91,74.11,73.85,74.0,7250.0,73.91,74.11,73.85,74.0,7250.0
2017-09-26 10:15:00,74.02,74.08,73.53,73.61,12445.0,74.02,74.08,73.53,73.61,12445.0
2017-09-26 10:20:00,73.63,73.72,73.57,73.6,5339.0,73.63,73.72,73.57,73.6,5339.0
2017-09-26 10:25:00,73.56,73.62,73.03,73.14,9774.0,73.56,73.62,73.03,73.14,9774.0
2017-09-26 10:30:00,73.14,73.34,73.07,73.15,11985.0,73.14,73.34,73.07,73.15,11985.0
2017-09-26 10:35:00,73.15,73.15,72.71,72.84,6921.0,73.15,73.15,72.71,72.84,6921.0
2017-09-26 10:40:00,72.72,72.91,72.69,72.76,8300.0,72.72,72.91,72.69,72.76,8300.0
2017-09-26 10:45:00,72.81,72.96,72.79,72.83,7314.0,72.81,72.96,72.79,72.83,7314.0
2017-09-26 10:50:00,72.84,73.1,72.82,73.1,19156.0,72.84,73.1,72.82,73.1,19156.0
2017-09-26 10:55:00,73.1,73.32,72.94,73.17,16054.0,73.1,73.32,72.94,73.17,16054.0
2017-09-26 11:00:00,73.19,73.2,72.82,72.88,12193.0,73.19,73.2,72.82,72.88,12193.0
2017-09-26 11:05:00,72.94,73.07,72.78,72.84,17813.0,72.94,73.07,72.78,72.84,17813.0
2017-09-26 11:10:00,72.84,72.84,72.43,72.43,25828.0,72.84,72.84,72.43,72.43,25828.0
2017-09-26 11:15:00,72.43,73.11,72.39,72.78,44138.0,72.43,73.11,72.39,72.78,44138.0
2017-09-26 11:20:00,72.78,72.91,72.55,72.86,23633.0,72.78,72.91,72.55,72.86,23633.0
2017-09-26 11:25:00,72.82,72.99,72.77,72.8,6906.0,72.82,72.99,72.77,72.8,6906.0
2017-09-26 11:30:00,72.8,72.89,72.54,72.58,31288.0,72.8,72.89,72.54,72.58,31288.0
2017-09-26 11:35:00,72.68,72.96,72.64,72.79,15262.0,72.68,72.96,72.64,72.79,15262.0
2017-09-26 11:40:00,72.81,72.87,72.72,72.81,4303.0,72.81,72.87,72.72,72.81,4303.0
2017-09-26 11:45:00,72.82,73.11,72.79,72.92,8324.0,72.82,73.11,72.79,72.92,8324.0
2017-09-26 11:50:00,72.92,73.06,72.73,72.94,20216.0,72.92,73.06,72.73,72.94,20216.0
2017-09-26 11:55:00,72.89,73.05,72.77,72.9,12603.0,72.89,73.05,72.77,72.9,12603.0
2017-09-26 12:00:00,72.97,72.97,72.65,72.8,6968.0,72.97,72.97,72.65,72.8,6968.0
2017-09-26 12:05:00,72.82,72.92,72.76,72.83,2000.0,72.82,72.92,72.76,72.83,2000.0
2017-09-26 12:10:00,72.89,72.92,72.63,72.65,4570.0,72.89,72.92,72.63,72.65,4570.0
2017-09-26 12:15:00,72.68,72.68,72.44,72.44,7225.0,72.68,72.68,72.44,72.44,7225.0
2017-09-26 12:20:00,72.39,72.53,72.27,72.31,4266.0,72.39,72.53,72.27,72.31,4266.0
2017-09-26 12:25:00,72.31,72.38,71.81,71.81,13241.0,72.31,72.38,71.81,71.81,13241.0
2017-09-26 12:30:00,71.78,72.3,71.71,72.09,16279.0,71.78,72.3,71.71,72.09,16279.0
2017-09-26 12:35:00,72.14,72.28,71.98,72.16,6370.0,72.14,72.28,71.98,72.16,6370.0
2017-09-26 12:40:00,72.11,72.11,71.86,72.06,4010.0,72.11,72.11,71.86,72.06,4010.0
2017-09-26 12:45:00,72.11,72.11,71.8,71.92,4469.0,72.11,72.11,71.8,71.92,4469.0
2017-09-26 12:50:00,71.91,72.06,71.84,72.04,11156.0,71.91,72.06,71.84,72.04,11156.0
2017-09-26 12:55:00,72.01,72.22,71.86,72.0,24402.0,72.01,72.22,71.86,72.0,24402.0
2017-09-26 13:00:00,72.11,72.26,71.86,71.86,23593.0,72.11,72.26,71.86,71.86,23593.0
2017-09-26 13:05:00,72.01,72.08,71.88,72.02,10342.0,72.01,72.08,71.88,72.02,10342.0
2017-09-26 13:10:00,71.96,71.96,71.75,71.75,5240.0,71.96,71.96,71.75,71.75,5240.0
2017-09-26 13:15:00,71.75,71.87,71.7,71.82,7042.0,71.75,71.87,71.7,71.82,7042.0
2017-09-26 13:20:00,71.83,71.86,71.63,71.65,16708.0,71.83,71.86,71.63,71.65,16708.0
2017-09-26 13:25:00,71.7,71.72,71.61,71.61,7139.0,71.7,71.72,71.61,71.61,7139.0
2017-09-26 13:30:00,71.64,71.68,71.19,71.67,14518.0,71.64,71.68,71.19,71.67,14518.0
2017-09-26 13:35:00,71.82,71.95,71.79,71.92,4400.0,71.82,71.95,71.79,71.92,4400.0
2017-09-26 13:40:00,71.81,71.97,71.6,71.88,17096.0,71.81,71.97,71.6,71.88,17096.0
2017-09-26 13:45:00,71.93,71.95,71.74,71.81,26053.0,71.93,71.95,71.74,71.81,26053.0
2017-09-26 13:50:00,71.85,71.86,71.4,71.48,10277.0,71.85,71.86,71.4,71.48,10277.0
2017-09-26 13:55:00,71.46,71.5,71.33,71.33,8250.0,71.46,71.5,71.33,71.33,8250.0
2017-09-26 14:00:00,71.38,71.49,71.06,71.24,40673.0,71.38,71.49,71.06,71.24,40673.0
2017-09-26 14:05:00,71.25,71.42,71.12,71.12,10697.0,71.25,71.42,71.12,71.12,10697.0
2017-09-26 14:10:00,71.14,71.28,71.07,71.17,20173.0,71.14,71.28,71.07,71.17,20173.0
2017-09-26 14:15:00,71.16,71.18,70.89,71.01,10663.0,71.16,71.18,70.89,71.01,10663.0
2017-09-26 14:20:00,71.01,71.16,70.81,70.91,17820.0,71.01,71.16,70.81,70.91,17820.0
2017-09-26 14:25:00,70.95,70.99,70.81,70.94,5502.0,70.95,70.99,70.81,70.94,5502.0
2017-09-26 14:30:00,71.02,71.05,70.47,70.51,48675.0,71.02,71.05,70.47,70.51,48675.0
2017-09-26 14:35:00,70.51,70.77,70.5,70.57,17791.0,70.51,70.77,70.5,70.57,17791.0
2017-09-26 14:40:00,70.49,70.5,70.19,70.3,29876.0,70.49,70.5,70.19,70.3,29876.0
2017-09-26 14:45:00,70.26,70.43,70.09,70.23,11805.0,70.26,70.43,70.09,70.23,11805.0
2017-09-26 14:50:00,70.32,70.34,69.62,69.84,34760.0,70.32,70.34,69.62,69.84,34760.0
2017-09-26 14:55:00,69.87,69.99,69.63,69.8,12837.0,69.87,69.99,69.63,69.8,12837.0
2017-09-26 15:00:00,69.78,69.96,69.55,69.66,8093.0,69.78,69.96,69.55,69.66,8093.0
2017-09-26 15:05:00,69.64,69.69,69.32,69.61,25373.0,69.64,69.69,69.32,69.61,25373.0
2017-09-26 15:10:00,69.58,69.76,69.57,69.61,12790.0,69.58,69.76,69.57,69.61,12790.0
2017-09-26 15:15:00,69.59,69.64,69.43,69.45,22188.0,69.59,69.64,69.43,69.45,22188.0
2017-09-26 15:20:00,69.43,69.55,69.03,69.11,23721.0,69.43,69.55,69.03,69.11,23721.0
2017-09-26 15:25:00,69.04,69.06,68.78,68.94,33395.0,69.04,69.06,68.78,68.94,33395.0
2017-09-26 15:30:00,68.95,68.95,68.47,68.64,41775.0,68.95,68.95,68.47,68.64,41775.0
2017-09-26 15:35:00,68.62,68.83,68.51,68.55,41383.0,68.62,68.83,68.51,68.55,41383.0
2017-09-26 15:40:00,68.51,68.62,68.39,68.61,56779.0,68.51,68.62,68.39,68.61,56779.0
2017-09-26 15:45:00,68.65,68.93,68.6,68.9,41616.0,68.65,68.93,68.6,68.9,41616.0
2017-09-26 15:50:00,68.91,69.8,68.88,69.33,86311.0,68.91,69.8,68.88,69.33,86311.0
2017-09-26 15:55:00,69.32,69.5,69.22,69.39,94209.0,69.32,69.5,69.22,69.39,94209.0
2017-09-27 09:30:00,70.91,71.37,70.81,71.16,68393.0,70.91,71.37,70.81,71.16,68393.0
2017-09-27 09:35:00,71.11,71.48,70.74,70.74,42305.0,71.11,71.48,70.74,70.74,42305.0
2017-09-27 09:40:00,70.72,71.13,70.68,71.07,20224.0,70.72,71.13,70.68,71.07,20224.0
2017-09-27 09:45:00,71.07,71.07,70.23,70.43,17034.0,71.07,71.07,70.23,70.43,17034.0
2017-09-27 09:50:00,70.39,70.65,70.12,70.46,7561.0,70.39,70.65,70.12,70.46,7561.0
2017-09-27 09:55:00,70.52,70.71,70.33,70.45,12607.0,70.52,70.71,70.33,70.45,12607.0
2017-09-27 10:00:00,70.6,70.69,70.46,70.55,3499.0,70.6,70.69,70.46,70.55,3499.0
2017-09-27 10:05:00,70.46,70.64,70.41,70.64,4417.0,70.46,70.64,70.41,70.64,4417.0
2017-09-27 10:10:00,70.63,70.69,70.38,70.66,17423.0,70.63,70.69,70.38,70.66,17423.0
2017-09-27 10:15:00,70.63,71.2,70.61,71.03,10055.0,70.63,71.2,70.61,71.03,10055.0
2017-09-27 10:20:00,71.02,71.39,70.86,71.36,28950.0,71.02,71.39,70.86,71.36,28950.0
2017-09-27 10:25:00,71.29,71.4,71.2,71.32,22149.0,71.29,71.4,71.2,71.32,22149.0
2017-09-27 10:30:00,71.34,71.38,71.22,71.23,7210.0,71.34,71.38,71.22,71.23,7210.0
2017-09-27 10:35:00,71.22,71.38,71.16,71.33,15310.0,71.22,71.38,71.16,71.33,15310.0
2017-09-27 10:40:00,71.24,71.43,71.13,71.33,10467.0,71.24,71.43,71.13,71.33,10467.0
2017-09-27 10:45:00,71.38,71.39,70.97,71.08,4977.0,71.38,71.39,70.97,71.08,4977.0
2017-09-27 10:50:00,71.01,71.01,70.56,70.56,4871.0,71.01,71.01,70.56,70.56,4871.0
2017-09-27 10:55:00,70.65,71.16,70.6,70.82,9465.0,70.65,71.16,70.6,70.82,9465.0
2017-09-27 11:00:00,71.01,71.08,70.68,71.03,10211.0,71.01,71.08,70.68,71.03,10211.0
2017-09-27 11:05:00,71.09,71.39,71.09,71.35,5039.0,71.09,71.39,71.09,71.35,5039.0
2017-09-27 11:10:00,71.25,71.43,71.22,71.42,7057.0,71.25,71.43,71.22,71.42,7057.0
2017-09-27 11:15:00,71.43,71.83,71.22,71.73,39125.0,71.43,71.83,71.22,71.73,39125.0
2017-09-27 11:20:00,71.79,71.84,71.55,71.6,6000.0,71.79,71.84,71.55,71.6,6000.0
2017-09-27 11:25:00,71.6,71.7,71.44,71.63,15824.0,71.6,71.7,71.44,71.63,15824.0
2017-09-27 11:30:00,71.62,71.68,71.44,71.56,35724.0,71.62,71.68,71.44,71.56,35724.0
2017-09-27 11:35:00,71.4,71.54,71.24,71.25,5215.0,71.4,71.54,71.24,71.25,5215.0
2017-09-27 11:40:00,71.25,71.37,71.13,71.14,3100.0,71.25,71.37,71.13,71.14,3100.0
2017-09-27 11:45:00,71.11,71.57,71.04,71.55,8133.0,71.11,71.57,71.04,71.55,8133.0
2017-09-27 11:50:00,71.59,71.63,71.36,71.36,3400.0,71.59,71.63,71.36,71.36,3400.0
2017-09-27 11:55:00,71.23,71.43,71.18,71.23,17951.0,71.23,71.43,71.18,71.23,17951.0
2017-09-27 12:00:00,71.27,71.6,71.25,71.53,14253.0,71.27,71.6,71.25,71.53,14253.0
2017-09-27 12:05:00,71.55,71.8,71.53,71.8,17341.0,71.55,71.8,71.53,71.8,17341.0
2017-09-27 12:10:00,71.8,71.96,71.48,71.62,14355.0,71.8,71.96,71.48,71.62,14355.0
2017-09-27 12:15:00,71.63,71.63,71.35,71.48,4626.0,71.63,71.63,71.35,71.48,4626.0
2017-09-27 12:20:00,71.43,71.51,71.33,71.47,5258.0,71.43,71.51,71.33,71.47,5258.0
2017-09-27 12:25:00,71.43,71.52,71.32,71.48,4071.0,71.43,71.52,71.32,71.48,4071.0
2017-09-27 12:30:00,71.5,71.56,71.26,71.56,4707.0,71.5,71.56,71.26,71.56,4707.0
2017-09-27 12:35:00,71.54,71.67,71.54,71.58,7415.0,71.54,71.67,71.54,71.58,7415.0
2017-09-27 12:40:00,71.53,71.61,71.4,71.42,14214.0,71.53,71.61,71.4,71.42,14214.0
2017-09-27 12:45:00,71.49,71.49,71.26,71.26,1600.0,71.49,71.49,71.26,71.26,1600.0
2017-09-27 12:50:00,71.21,71.46,71.21,71.33,6728.0,71.21,71.46,71.21,71.33,6728.0
2017-09-27 12:55:00,71.21,71.36,71.19,71.35,7152.0,71.21,71.36,71.19,71.35,7152.0
2017-09-27 13:00:00,71.28,71.57,71.28,71.53,7900.0,71.28,71.57,71.28,71.53,7900.0
2017-09-27 13:05:00,71.54,71.84,71.53,71.68,20551.0,71.54,71.84,71.53,71.68,20551.0
2017-09-27 13:10:00,71.68,71.75,71.55,71.67,3039.0,71.68,71.75,71.55,71.67,3039.0
2017-09-27 13:15:00,71.67,71.75,71.63,71.74,2870.0,71.67,71.75,71.63,71.74,2870.0
2017-09-27 13:20:00,71.68,71.8,71.67,71.73,4129.0,71.68,71.8,71.67,71.73,4129.0
2017-09-27 13:25:00,71.67,71.9,71.67,71.88,5048.0,71.67,71.9,71.67,71.88,5048.0
2017-09-27 13:30:00,71.9,72.05,71.87,72.03,9567.0,71.9,72.05,71.87,72.03,9567.0
2017-09-27 13:35:00,72.06,72.08,71.92,72.04,20831.0,72.06,72.08,71.92,72.04,20831.0
2017-09-27 13:40:00,72.05,72.2,72.01,72.2,4311.0,72.05,72.2,72.01,72.2,4311.0
2017-09-27 13:45:00,72.26,72.33,72.08,72.27,14501.0,72.26,72.33,72.08,72.27,14501.0
2017-09-27 13:50:00,72.13,72.33,72.13,72.28,5425.0,72.13,72.33,72.13,72.28,5425.0
2017-09-27 13:55:00,72.26,72.26,72.06,72.12,6831.0,72.26,72.26,72.06,72.12,6831.0
2017-09-27 14:00:00,72.09,72.12,71.97,72.07,2638.0,72.09,72.12,71.97,72.07,2638.0
2017-09-27 14:05:00,72.08,72.09,71.91,71.91,6095.0,72.08,72.09,71.91,71.91,6095.0
2017-09-27 14:10:00,71.92,71.94,71.56,71.61,4750.0,71.92,71.94,71.56,71.61,4750.0
2017-09-27 14:15:00,71.75,71.89,71.66,71.77,7723.0,71.75,71.89,71.66,71.77,7723.0
2017-09-27 14:20:00,71.72,71.84,71.72,71.79,2930.0,71.72,71.84,71.72,71.79,2930.0
2017-09-27 14:25:00,71.78,71.89,71.75,71.88,2550.0,71.78,71.89,71.75,71.88,2550.0
2017-09-27 14:30:00,71.89,71.91,71.75,71.77,5950.0,71.89,71.91,71.75,71.77,5950.0
2017-09-27 14:35:00,71.69,71.84,71.64,71.84,7956.0,71.69,71.84,71.64,71.84,7956.0
2017-09-27 14:40:00,71.88,71.9,71.86,71.87,2855.0,71.88,71.9,71.86,71.87,2855.0
2017-09-27 14:45:00,71.84,71.89,71.72,71.73,3500.0,71.84,71.89,71.72,71.73,3500.0
2017-09-27 14:50:00,71.75,71.75,71.61,71.7,4707.0,71.75,71.75,71.61,71.7,4707.0
2017-09-27 14:55:00,71.7,71.78,71.37,71.37,13274.0,71.7,71.78,71.37,71.37,13274.0
2017-09-27 15:00:00,71.42,71.68,71.42,71.67,5989.0,71.42,71.68,71.42,71.67,5989.0
2017-09-27 15:05:00,71.68,71.73,71.59,71.61,11920.0,71.68,71.73,71.59,71.61,11920.0
2017-09-27 15:10:00,71.61,71.67,71.52,71.64,9313.0,71.61,71.67,71.52,71.64,9313.0
2017-09-27 15:15:00,71.66,71.7,71.38,71.44,28954.0,71.66,71.7,71.38,71.44,28954.0
2017-09-27 15:20:00,71.41,71.55,71.41,71.5,6855.0,71.41,71.55,71.41,71.5,6855.0
2017-09-27 15:25:00,71.5,71.63,71.42,71.59,19224.0,71.5,71.63,71.42,71.59,19224.0
2017-09-27 15:30:00,71.59,72.0,71.54,71.99,11088.0,71.59,72.0,71.54,71.99,11088.0
2017-09-27 15:35:00,72.03,72.29,71.98,72.26,10364.0,72.03,72.29,71.98,72.26,10364.0
2017-09-27 15:40:00,72.27,72.3,72.03,72.04,10722.0,72.27,72.3,72.03,72.04,10722.0
2017-09-27 15:45:00,72.08,72.15,72.05,72.1,15649.0,72.08,72.15,72.05,72.1,15649.0
2017-09-27 15:50:00,72.06,72.11,71.87,71.92,24276.0,72.06,72.11,71.87,71.92,24276.0
2017-09-27 15:55:00,71.96,71.97,71.56,71.6,53225.0,71.96,71.97,71.56,71.6,53225.0
2017-09-28 09:30:00,70.73,71.67,70.39,71.29,81423.0,70.73,71.67,70.39,71.29,81423.0
2017-09-28 09:35:00,71.75,71.75,70.73,70.88,6322.0,71.75,71.75,70.73,70.88,6322.0
2017-09-28 09:40:00,70.74,71.05,70.56,71.05,4287.0,70.74,71.05,70.56,71.05,4287.0
2017-09-28 09:45:00,71.07,71.55,70.93,71.38,5600.0,71.07,71.55,70.93,71.38,5600.0
2017-09-28 09:50:00,71.25,71.42,71.04,71.2,14730.0,71.25,71.42,71.04,71.2,14730.0
2017-09-28 09:55:00,71.1,71.1,70.85,70.86,19013.0,71.1,71.1,70.85,70.86,19013.0
2017-09-28 10:00:00,70.87,71.05,70.77,70.92,9465.0,70.87,71.05,70.77,70.92,9465.0
2017-09-28 10:05:00,70.95,70.96,70.72,70.85,7525.0,70.95,70.96,70.72,70.85,7525.0
2017-09-28 10:10:00,70.77,70.77,70.5,70.64,9186.0,70.77,70.77,70.5,70.64,9186.0
2017-09-28 10:15:00,70.67,70.98,70.6,70.68,6270.0,70.67,70.98,70.6,70.68,6270.0
2017-09-28 10:20:00,70.62,70.69,70.45,70.55,23800.0,70.62,70.69,70.45,70.55,23800.0
2017-09-28 10:25:00,70.49,70.88,70.49,70.8,11815.0,70.49,70.88,70.49,70.8,11815.0
2017-09-28 10:30:00,70.74,70.86,70.62,70.69,11761.0,70.74,70.86,70.62,70.69,11761.0
2017-09-28 10:35:00,70.67,71.15,70.57,71.14,11281.0,70.67,71.15,70.57,71.14,11281.0
2017-09-28 10:40:00,71.15,71.19,71.0,71.02,7819.0,71.15,71.19,71.0,71.02,7819.0
2017-09-28 10:45:00,71.05,71.05,70.78,70.78,6700.0,71.05,71.05,70.78,70.78,6700.0
2017-09-28 10:50:00,70.78,70.82,70.71,70.76,3100.0,70.78,70.82,70.71,70.76,3100.0
2017-09-28 10:55:00,70.73,70.76,70.22,70.39,19604.0,70.73,70.76,70.22,70.39,19604.0
2017-09-28 11:00:00,70.26,70.84,70.23,70.84,5766.0,70.26,70.84,70.23,70.84,5766.0
2017-09-28 11:05:00,70.84,70.84,70.71,70.76,2600.0,70.84,70.84,70.71,70.76,2600.0
2017-09-28 11:10:00,70.76,71.01,70.72,70.78,8952.0,70.76,71.01,70.72,70.78,8952.0
2017-09-28 11:15:00,70.85,70.85,70.71,70.72,2080.0,70.85,70.85,70.71,70.72,2080.0
2017-09-28 11:20:00,70.76,70.77,70.39,70.49,7300.0,70.76,70.77,70.39,70.49,7300.0
2017-09-28 11:25:00,70.48,70.8,70.45,70.7,7455.0,70.48,70.8,70.45,70.7,7455.0
2017-09-28 11:30:00,70.76,71.01,70.7,70.93,11600.0,70.76,71.01,70.7,70.93,11600.0
2017-09-28 11:35:00,70.98,71.17,70.97,71.03,6239.0,70.98,71.17,70.97,71.03,6239.0
2017-09-28 11:40:00,71.09,71.1,70.75,70.75,6889.0,71.09,71.1,70.75,70.75,6889.0
2017-09-28 11:45:00,70.68,71.06,70.65,70.9,32308.0,70.68,71.06,70.65,70.9,32308.0
2017-09-28 11:50:00,70.85,71.14,70.8,71.11,15433.0,70.85,71.14,70.8,71.11,15433.0
2017-09-28 11:55:00,71.11,71.14,70.88,71.14,7666.0,71.11,71.14,70.88,71.14,7666.0
2017-09-28 12:00:00,71.07,71.41,70.99,71.41,12394.0,71.07,71.41,70.99,71.41,12394.0
2017-09-28 12:05:00,71.42,71.42,71.08,71.27,6454.0,71.42,71.42,71.08,71.27,6454.0
2017-09-28 12:10:00,71.31,71.36,71.2,71.34,8705.0,71.31,71.36,71.2,71.34,8705.0
2017-09-28 12:15:00,71.34,71.34,71.21,71.22,3402.0,71.34,71.34,71.21,71.22,3402.0
2017-09-28 12:20:00,71.25,71.25,71.12,71.23,6158.0,71.25,71.25,71.12,71.23,6158.0
2017-09-28 12:25:00,71.24,71.7,71.24,71.54,16454.0,71.24,71.7,71.24,71.54,16454.0
2017-09-28 12:30:00,71.55,71.71,71.53,71.7,60997.0,71.55,71.71,71.53,71.7,60997.0
2017-09-28 12:35:00,71.75,71.98,71.75,71.95,11929.0,71.75,71.98,71.75,71.95,11929.0
2017-09-28 12:40:00,71.94,71.94,71.76,71.93,6400.0,71.94,71.94,71.76,71.93,6400.0
2017-09-28 12:45:00,71.93,71.97,71.83,71.83,3900.0,71.93,71.97,71.83,71.83,3900.0
2017-09-28 12:50:00,71.87,72.04,71.84,72.03,11081.0,71.87,72.04,71.84,72.03,11081.0
2017-09-28 12:55:00,72.0,72.04,71.83,71.96,11732.0,72.0,72.04,71.83,71.96,11732.0
2017-09-28 13:00:00,71.94,71.94,71.71,71.78,3600.0,71.94,71.94,71.71,71.78,3600.0
2017-09-28 13:05:00,71.82,72.02,71.66,71.73,6200.0,71.82,72.02,71.66,71.73,6200.0
2017-09-28 13:10:00,71.83,71.83,71.81,71.81,200.0,71.83,71.83,71.81,71.81,200.0
2017-09-28 13:15:00,71.81,72.05,71.78,71.98,7813.0,71.81,72.05,71.78,71.98,7813.0
2017-09-28 13:20:00,72.0,72.04,71.89,71.9,5705.0,72.0,72.04,71.89,71.9,5705.0
2017-09-28 13:25:00,71.89,71.89,71.7,71.78,800.0,71.89,71.89,71.7,71.78,800.0
2017-09-28 13:30:00,71.81,71.93,71.77,71.87,7251.0,71.81,71.93,71.77,71.87,7251.0
2017-09-28 13:35:00,71.82,71.89,71.73,71.78,4544.0,71.82,71.89,71.73,71.78,4544.0
2017-09-28 13:40:00,71.73,72.0,71.73,71.91,5436.0,71.73,72.0,71.73,71.91,5436.0
2017-09-28 13:45:00,71.94,71.95,71.83,71.83,4810.0,71.94,71.95,71.83,71.83,4810.0
2017-09-28 13:50:00,71.78,71.96,71.78,71.85,6600.0,71.78,71.96,71.78,71.85,6600.0
2017-09-28 13:55:00,71.86,71.89,71.82,71.89,1300.0,71.86,71.89,71.82,71.89,1300.0
2017-09-28 14:00:00,71.87,72.05,71.85,71.95,9411.0,71.87,72.05,71.85,71.95,9411.0
2017-09-28 14:05:00,71.96,71.96,71.79,71.79,2563.0,71.96,71.96,71.79,71.79,2563.0
2017-09-28 14:10:00,71.75,71.76,71.65,71.71,2249.0,71.75,71.76,71.65,71.71,2249.0
2017-09-28 14:15:00,71.71,72.0,71.68,71.92,16155.0,71.71,72.0,71.68,71.92,16155.0
2017-09-28 14:20:00,71.92,72.01,71.79,71.95,14643.0,71.92,72.01,71.79,71.95,14643.0
2017-09-28 14:25:00,71.92,71.93,71.88,71.93,1100.0,71.92,71.93,71.88,71.93,1100.0
2017-09-28 14:30:00,71.9,72.02,71.85,71.92,6761.0,71.9,72.02,71.85,71.92,6761.0
2017-09-28 14:35:00,71.89,71.9,71.8,71.83,900.0,71.89,71.9,71.8,71.83,900.0
2017-09-28 14:40:00,71.84,71.93,71.83,71.92,4400.0,71.84,71.93,71.83,71.92,4400.0
2017-09-28 14:45:00,71.88,71.88,71.66,71.68,2154.0,71.88,71.88,71.66,71.68,2154.0
2017-09-28 14:50:00,71.66,71.74,71.65,71.71,4658.0,71.66,71.74,71.65,71.71,4658.0
2017-09-28 14:55:00,71.73,71.78,71.71,71.76,4763.0,71.73,71.78,71.71,71.76,4763.0
2017-09-28 15:00:00,71.76,71.77,71.62,71.68,3200.0,71.76,71.77,71.62,71.68,3200.0
2017-09-28 15:05:00,71.67,71.74,71.62,71.71,3698.0,71.67,71.74,71.62,71.71,3698.0
2017-09-28 15:10:00,71.67,71.73,71.57,71.59,4391.0,71.67,71.73,71.57,71.59,4391.0
2017-09-28 15:15:00,71.54,71.56,71.4,71.4,2315.0,71.54,71.56,71.4,71.4,2315.0
2017-09-28 15:20:00,71.36,71.54,71.26,71.42,10249.0,71.36,71.54,71.26,71.42,10249.0
2017-09-28 15:25:00,71.4,71.5,71.31,71.5,5564.0,71.4,71.5,71.31,71.5,5564.0
2017-09-28 15:30:00,71.44,71.66,71.4,71.62,10861.0,71.44,71.66,71.4,71.62,10861.0
2017-09-28 15:35:00,71.62,71.62,71.39,71.4,9125.0,71.62,71.62,71.39,71.4,9125.0
2017-09-28 15:40:00,71.42,71.52,71.26,71.45,10119.0,71.42,71.52,71.26,71.45,10119.0
2017-09-28 15:45:00,71.46,71.55,71.35,71.49,14110.0,71.46,71.55,71.35,71.49,14110.0
2017-09-28 15:50:00,71.51,71.51,71.08,71.19,37266.0,71.51,71.51,71.08,71.19,37266.0
2017-09-28 15:55:00,71.16,71.26,71.03,71.1,61835.0,71.16,71.26,71.03,71.1,61835.0
2017-09-29 09:30:00,70.97,71.09,70.97,71.09,11687.0,70.97,71.09,70.97,71.09,11687.0
2017-09-29 09:35:00,71.0,71.1,70.88,70.95,1650.0,71.0,71.1,70.88,70.95,1650.0
2017-09-29 09:40:00,71.24,71.26,71.24,71.26,200.0,71.24,71.26,71.24,71.26,200.0
2017-09-29 09:45:00,71.45,71.46,71.17,71.4,19739.0,71.45,71.46,71.17,71.4,19739.0
2017-09-29 09:50:00,71.38,71.38,71.11,71.13,1700.0,71.38,71.38,71.11,71.13,1700.0
2017-09-29 09:55:00,70.92,71.09,70.91,70.95,800.0,70.92,71.09,70.91,70.95,800.0
2017-09-29 10:00:00,70.98,71.35,70.97,71.24,6096.0,70.98,71.35,70.97,71.24,6096.0
2017-09-29 10:05:00,71.28,71.9,71.27,71.4,13545.0,71.28,71.9,71.27,71.4,13545.0
2017-09-29 10:10:00,71.39,71.82,71.38,71.65,6061.0,71.39,71.82,71.38,71.65,6061.0
2017-09-29 10:15:00,71.71,71.71,71.46,71.58,120444.0,71.71,71.71,71.46,71.58,120444.0
2017-09-29 10:20:00,71.6,71.6,71.25,71.39,7175.0,71.6,71.6,71.25,71.39,7175.0
2017-09-29 10:25:00,71.39,71.63,71.26,71.54,9409.0,71.39,71.63,71.26,71.54,9409.0
2017-09-29 10:30:00,71.46,71.55,71.45,71.48,6080.0,71.46,71.55,71.45,71.48,6080.0
2017-09-29 10:35:00,71.46,71.51,71.36,71.48,28934.0,71.46,71.51,71.36,71.48,28934.0
2017-09-29 10:40:00,71.48,71.49,71.14,71.28,4950.0,71.48,71.49,71.14,71.28,4950.0
2017-09-29 10:45:00,71.32,71.32,70.83,70.94,7650.0,71.32,71.32,70.83,70.94,7650.0
2017-09-29 10:50:00,70.96,71.38,70.87,71.3,16298.0,70.96,71.38,70.87,71.3,16298.0
2017-09-29 10:55:00,71.26,71.4,71.15,71.22,7101.0,71.26,71.4,71.15,71.22,7101.0
2017-09-29 11:00:00,71.19,71.38,71.0,71.27,27626.0,71.19,71.38,71.0,71.27,27626.0
2017-09-29 11:05:00,71.25,71.39,71.17,71.23,4525.0,71.25,71.39,71.17,71.23,4525.0
2017-09-29 11:10:00,71.38,71.38,71.3,71.36,800.0,71.38,71.38,71.3,71.36,800.0
2017-09-29 11:15:00,71.24,71.34,71.04,71.04,10656.0,71.24,71.34,71.04,71.04,10656.0
2017-09-29 11:20:00,71.09,71.1,71.0,71.02,1690.0,71.09,71.1,71.0,71.02,1690.0
2017-09-29 11:25:00,71.03,71.07,70.93,70.98,3293.0,71.03,71.07,70.93,70.98,3293.0
2017-09-29 11:30:00,71.03,71.03,70.8,70.91,16083.0,71.03,71.03,70.8,70.91,16083.0
2017-09-29 11:35:00,70.81,70.89,70.81,70.84,700.0,70.81,70.89,70.81,70.84,700.0
2017-09-29 11:40:00,70.83,70.83,70.41,70.41,8359.0,70.83,70.83,70.41,70.41,8359.0
2017-09-29 11:45:00,70.41,70.65,70.4,70.58,7902.0,70.41,70.65,70.4,70.58,7902.0
2017-09-29 11:50:00,70.56,70.74,70.54,70.74,8287.0,70.56,70.74,70.54,70.74,8287.0
2017-09-29 11:55:00,70.77,71.0,70.77,71.0,2000.0,70.77,71.0,70.77,71.0,2000.0
2017-09-29 12:00:00,71.0,71.0,70.76,70.76,17443.0,71.0,71.0,70.76,70.76,17443.0
2017-09-29 12:05:00,70.78,70.87,70.5,70.56,54172.0,70.78,70.87,70.5,70.56,54172.0
2017-09-29 12:10:00,70.53,70.67,70.43,70.43,7704.0,70.53,70.67,70.43,70.43,7704.0
2017-09-29 12:15:00,70.4,70.49,70.35,70.36,2100.0,70.4,70.49,70.35,70.36,2100.0
2017-09-29 12:20:00,70.48,70.48,70.26,70.27,51318.0,70.48,70.48,70.26,70.27,51318.0
2017-09-29 12:25:00,70.27,70.38,70.17,70.36,8634.0,70.27,70.38,70.17,70.36,8634.0
2017-09-29 12:30:00,70.36,70.41,70.29,70.36,1924.0,70.36,70.41,70.29,70.36,1924.0
2017-09-29 12:35:00,70.41,70.56,70.35,70.51,4000.0,70.41,70.56,70.35,70.51,4000.0
2017-09-29 12:40:00,70.49,70.54,70.32,70.32,3771.0,70.49,70.54,70.32,70.32,3771.0
2017-09-29 12:45:00,70.29,70.29,70.1,70.16,4368.0,70.29,70.29,70.1,70.16,4368.0
2017-09-29 12:50:00,70.11,70.11,69.87,69.87,35664.0,70.11,70.11,69.87,69.87,35664.0
2017-09-29 12:55:00,69.86,69.92,69.65,69.65,6396.0,69.86,69.92,69.65,69.65,6396.0
2017-09-29 13:00:00,69.72,69.9,69.67,69.81,30579.0,69.72,69.9,69.67,69.81,30579.0
2017-09-29 13:05:00,69.89,70.18,69.89,70.09,2790.0,69.89,70.18,69.89,70.09,2790.0
2017-09-29 13:10:00,70.09,70.34,70.09,70.3,4468.0,70.09,70.34,70.09,70.3,4468.0
2017-09-29 13:15:00,70.33,70.36,70.15,70.15,6649.0,70.33,70.36,70.15,70.15,6649.0
2017-09-29 13:20:00,70.24,70.33,70.07,70.28,8004.0,70.24,70.33,70.07,70.28,8004.0
2017-09-29 13:25:00,70.29,70.48,70.26,70.42,3300.0,70.29,70.48,70.26,70.42,3300.0
2017-09-29 13:30:00,70.36,70.57,70.36,70.57,5200.0,70.36,70.57,70.36,70.57,5200.0
2017-09-29 13:35:00,70.52,70.66,70.52,70.65,4300.0,70.52,70.66,70.52,70.65,4300.0
2017-09-29 13:40:00,70.64,70.66,70.58,70.58,2374.0,70.64,70.66,70.58,70.58,2374.0
2017-09-29 13:45:00,70.53,70.54,70.44,70.51,3550.0,70.53,70.54,70.44,70.51,3550.0
2017-09-29 13:50:00,70.51,70.6,70.49,70.6,3471.0,70.51,70.6,70.49,70.6,3471.0
2017-09-29 13:55:00,70.61,70.64,70.53,70.53,3417.0,70.61,70.64,70.53,70.53,3417.0
2017-09-29 14:00:00,70.53,70.64,70.5,70.59,4905.0,70.53,70.64,70.5,70.59,4905.0
2017-09-29 14:05:00,70.62,70.73,70.55,70.71,6530.0,70.62,70.73,70.55,70.71,6530.0
2017-09-29 14:10:00,70.72,70.72,70.66,70.67,3296.0,70.72,70.72,70.66,70.67,3296.0
2017-09-29 14:15:00,70.66,70.72,70.66,70.7,4114.0,70.66,70.72,70.66,70.7,4114.0
2017-09-29 14:20:00,70.68,70.71,70.64,70.65,4502.0,70.68,70.71,70.64,70.65,4502.0
2017-09-29 14:25:00,70.66,70.67,70.53,70.53,3301.0,70.66,70.67,70.53,70.53,3301.0
2017-09-29 14:30:00,70.55,70.75,70.51,70.75,6248.0,70.55,70.75,70.51,70.75,6248.0
2017-09-29 14:35:00,70.71,70.77,70.7,70.7,1400.0,70.71,70.77,70.7,70.7,1400.0
2017-09-29 14:40:00,70.69,70.82,70.64,70.72,10253.0,70.69,70.82,70.64,70.72,10253.0
2017-09-29 14:45:00,70.69,70.76,70.69,70.76,2200.0,70.69,70.76,70.69,70.76,2200.0
2017-09-29 14:50:00,70.71,70.74,70.66,70.7,5700.0,70.71,70.74,70.66,70.7,5700.0
2017-09-29 14:55:00,70.7,70.72,70.55,70.55,1982.0,70.7,70.72,70.55,70.55,1982.0
2017-09-29 15:00:00,70.59,70.68,70.55,70.68,4600.0,70.59,70.68,70.55,70.68,4600.0
2017-09-29 15:05:00,70.64,70.66,70.57,70.6,4100.0,70.64,70.66,70.57,70.6,4100.0
2017-09-29 15:10:00,70.62,70.64,70.54,70.55,3079.0,70.62,70.64,70.54,70.55,3079.0
2017-09-29 15:15:00,70.55,70.66,70.53,70.63,8555.0,70.55,70.66,70.53,70.63,8555.0
2017-09-29 15:20:00,70.65,70.67,70.57,70.65,5584.0,70.65,70.67,70.57,70.65,5584.0
2017-09-29 15:25:00,70.59,70.68,70.55,70.55,57394.0,70.59,70.68,70.55,70.55,57394.0
2017-09-29 15:30:00,70.55,70.56,70.46,70.47,8872.0,70.55,70.56,70.46,70.47,8872.0
2017-09-29 15:35:00,70.48,70.51,70.36,70.36,8812.0,70.48,70.51,70.36,70.36,8812.0
2017-09-29 15:40:00,70.37,70.49,70.37,70.49,6678.0,70.37,70.49,70.37,70.49,6678.0
2017-09-29 15:45:00,70.52,70.52,70.38,70.51,10300.0,70.52,70.52,70.38,70.51,10300.0
2017-09-29 15:50:00,70.52,70.59,70.37,70.37,18670.0,70.52,70.59,70.37,70.37,18670.0
2017-09-29 15:55:00,70.37,70.39,70.11,70.35,52862.0,70.37,70.39,70.11,70.35,52862.0
2017-10-02 09:30:00,70.31,71.14,70.31,70.8,7205.0,70.31,71.14,70.31,70.8,7205.0
2017-10-02 09:35:00,70.88,70.88,70.17,70.6,900.0,70.88,70.88,70.17,70.6,900.0
2017-10-02 09:40:00,70.4,70.4,69.7,70.14,9742.0,70.4,70.4,69.7,70.14,9742.0
2017-10-02 09:45:00,69.94,70.29,69.82,70.03,5008.0,69.94,70.29,69.82,70.03,5008.0
2017-10-02 09:50:00,69.84,70.07,69.83,69.87,1718.0,69.84,70.07,69.83,69.87,1718.0
2017-10-02 09:55:00,69.98,70.18,69.89,69.98,2442.0,69.98,70.18,69.89,69.98,2442.0
2017-10-02 10:00:00,70.06,70.29,70.0,70.11,14342.0,70.06,70.29,70.0,70.11,14342.0
2017-10-02 10:05:00,70.12,70.33,69.74,69.74,13455.0,70.12,70.33,69.74,69.74,13455.0
2017-10-02 10:10:00,69.85,70.23,69.84,70.19,3674.0,69.85,70.23,69.84,70.19,3674.0
2017-10-02 10:15:00,70.22,70.24,70.0,70.02,4658.0,70.22,70.24,70.0,70.02,4658.0
2017-10-02 10:20:00,70.0,70.0,69.6,69.78,8182.0,70.0,70.0,69.6,69.78,8182.0
2017-10-02 10:25:00,69.72,69.82,69.59,69.66,10995.0,69.72,69.82,69.59,69.66,10995.0
2017-10-02 10:30:00,69.7,69.76,69.4,69.62,20907.0,69.7,69.76,69.4,69.62,20907.0
2017-10-02 10:35:00,69.54,69.65,69.35,69.63,13879.0,69.54,69.65,69.35,69.63,13879.0
2017-10-02 10:40:00,69.59,69.66,69.32,69.59,15963.0,69.59,69.66,69.32,69.59,15963.0
2017-10-02 10:45:00,69.65,69.68,69.39,69.5,14972.0,69.65,69.68,69.39,69.5,14972.0
2017-10-02 10:50:00,69.49,69.59,68.9,68.97,39071.0,69.49,69.59,68.9,68.97,39071.0
2017-10-02 10:55:00,68.98,69.1,68.93,69.05,15807.0,68.98,69.1,68.93,69.05,15807.0
2017-10-02 11:00:00,69.02,69.12,68.95,69.0,13667.0,69.02,69.12,68.95,69.0,13667.0
2017-10-02 11:05:00,68.96,69.09,68.78,69.09,15581.0,68.96,69.09,68.78,69.09,15581.0
2017-10-02 11:10:00,69.07,69.36,69.07,69.27,7466.0,69.07,69.36,69.07,69.27,7466.0
2017-10-02 11:15:00,69.17,69.35,69.17,69.26,5168.0,69.17,69.35,69.17,69.26,5168.0
2017-10-02 11:20:00,69.28,69.72,69.24,69.62,17566.0,69.28,69.72,69.24,69.62,17566.0
2017-10-02 11:25:00,69.68,70.25,69.65,70.21,27872.0,69.68,70.25,69.65,70.21,27872.0
2017-10-02 11:30:00,70.17,70.25,70.03,70.2,16337.0,70.17,70.25,70.03,70.2,16337.0
2017-10-02 11:35:00,70.22,70.34,70.12,70.19,13935.0,70.22,70.34,70.12,70.19,13935.0
2017-10-02 11:40:00,70.16,70.26,70.14,70.17,10889.0,70.16,70.26,70.14,70.17,10889.0
2017-10-02 11:45:00,70.19,70.29,70.14,70.22,5491.0,70.19,70.29,70.14,70.22,5491.0
2017-10-02 11:50:00,70.22,70.24,70.1,70.1,8983.0,70.22,70.24,70.1,70.1,8983.0
2017-10-02 11:55:00,70.08,70.23,70.07,70.19,2100.0,70.08,70.23,70.07,70.19,2100.0
2017-10-02 12:00:00,70.23,70.24,70.03,70.04,3982.0,70.23,70.24,70.03,70.04,3982.0
2017-10-02 12:05:00,70.06,70.06,69.85,69.88,7078.0,70.06,70.06,69.85,69.88,7078.0
2017-10-02 12:10:00,69.85,70.04,69.77,70.03,5611.0,69.85,70.04,69.77,70.03,5611.0
2017-10-02 12:15:00,70.08,70.24,70.07,70.2,8274.0,70.08,70.24,70.07,70.2,8274.0
2017-10-02 12:20:00,70.22,70.27,70.14,70.15,14802.0,70.22,70.27,70.14,70.15,14802.0
2017-10-02 12:25:00,70.18,70.28,70.15,70.2,12538.0,70.18,70.28,70.15,70.2,12538.0
2017-10-02 12:30:00,70.2,70.24,70.04,70.18,14301.0,70.2,70.24,70.04,70.18,14301.0
2017-10-02 12:35:00,70.1,70.24,70.09,70.09,4306.0,70.1,70.24,70.09,70.09,4306.0
2017-10-02 12:40:00,70.13,70.22,70.0,70.16,21434.0,70.13,70.22,70.0,70.16,21434.0
2017-10-02 12:45:00,70.09,70.39,70.05,70.34,11417.0,70.09,70.39,70.05,70.34,11417.0
2017-10-02 12:50:00,70.48,70.84,70.48,70.77,5450.0,70.48,70.84,70.48,70.77,5450.0
2017-10-02 12:55:00,70.71,70.89,70.71,70.86,7300.0,70.71,70.89,70.71,70.86,7300.0
2017-10-02 13:00:00,70.88,70.89,70.67,70.89,6524.0,70.88,70.89,70.67,70.89,6524.0
2017-10-02 13:05:00,70.9,71.03,70.84,71.03,15546.0,70.9,71.03,70.84,71.03,15546.0
2017-10-02 13:10:00,71.0,71.1,70.92,71.1,6115.0,71.0,71.1,70.92,71.1,6115.0
2017-10-02 13:15:00,71.2,71.26,71.09,71.26,8679.0,71.2,71.26,71.09,71.26,8679.0
2017-10-02 13:20:00,71.31,71.35,71.19,71.34,5742.0,71.31,71.35,71.19,71.34,5742.0
2017-10-02 13:25:00,71.31,71.59,71.31,71.59,5832.0,71.31,71.59,71.31,71.59,5832.0
2017-10-02 13:30:00,71.57,71.72,71.5,71.66,14221.0,71.57,71.72,71.5,71.66,14221.0
2017-10-02 13:35:00,71.7,71.77,71.38,71.38,5044.0,71.7,71.77,71.38,71.38,5044.0
2017-10-02 13:40:00,71.37,71.61,71.37,71.61,2500.0,71.37,71.61,71.37,71.61,2500.0
2017-10-02 13:45:00,71.62,71.93,71.62,71.93,5739.0,71.62,71.93,71.62,71.93,5739.0
2017-10-02 13:50:00,71.91,71.97,71.83,71.88,6536.0,71.91,71.97,71.83,71.88,6536.0
2017-10-02 13:55:00,71.72,71.97,71.72,71.74,14475.0,71.72,71.97,71.72,71.74,14475.0
2017-10-02 14:00:00,71.83,71.87,71.73,71.87,2547.0,71.83,71.87,71.73,71.87,2547.0
2017-10-02 14:05:00,71.87,71.99,71.87,71.99,6790.0,71.87,71.99,71.87,71.99,6790.0
2017-10-02 14:10:00,71.92,71.96,71.69,71.91,4188.0,71.92,71.96,71.69,71.91,4188.0
2017-10-02 14:15:00,71.93,71.93,71.78,71.89,6600.0,71.93,71.93,71.78,71.89,6600.0
2017-10-02 14:20:00,71.9,71.9,71.59,71.59,4518.0,71.9,71.9,71.59,71.59,4518.0
2017-10-02 14:25:00,71.71,71.85,71.71,71.85,3365.0,71.71,71.85,71.71,71.85,3365.0
2017-10-02 14:30:00,71.92,71.95,71.8,71.83,6966.0,71.92,71.95,71.8,71.83,6966.0
2017-10-02 14:35:00,71.89,71.93,71.68,71.74,6227.0,71.89,71.93,71.68,71.74,6227.0
2017-10-02 14:40:00,71.75,71.87,71.75,71.86,4510.0,71.75,71.87,71.75,71.86,4510.0
2017-10-02 14:45:00,71.87,71.89,71.76,71.76,8338.0,71.87,71.89,71.76,71.76,8338.0
2017-10-02 14:50:00,71.81,71.88,71.61,71.62,5054.0,71.81,71.88,71.61,71.62,5054.0
2017-10-02 14:55:00,71.69,71.73,71.47,71.5,7668.0,71.69,71.73,71.47,71.5,7668.0
2017-10-02 15:00:00,71.42,71.62,71.22,71.53,11244.0,71.42,71.62,71.22,71.53,11244.0
2017-10-02 15:05:00,71.49,71.69,71.49,71.64,5450.0,71.49,71.69,71.49,71.64,5450.0
2017-10-02 15:10:00,71.67,71.72,71.58,71.66,3750.0,71.67,71.72,71.58,71.66,3750.0
2017-10-02 15:15:00,71.62,71.77,71.58,71.72,11641.0,71.62,71.77,71.58,71.72,11641.0
2017-10-02 15:20:00,71.71,71.85,71.67,71.78,9040.0,71.71,71.85,71.67,71.78,9040.0
2017-10-02 15:25:00,71.8,71.88,71.78,71.84,6056.0,71.8,71.88,71.78,71.84,6056.0
2017-10-02 15:30:00,71.87,71.88,71.55,71.72,9716.0,71.87,71.88,71.55,71.72,9716.0
2017-10-02 15:35:00,71.7,71.71,71.54,71.59,12327.0,71.7,71.71,71.54,71.59,12327.0
2017-10-02 15:40:00,71.61,71.64,71.56,71.63,12777.0,71.61,71.64,71.56,71.63,12777.0
2017-10-02 15:45:00,71.59,71.59,71.27,71.53,21148.0,71.59,71.59,71.27,71.53,21148.0
2017-10-02 15:50:00,71.46,71.58,71.43,71.52,25158.0,71.46,71.58,71.43,71.52,25158.0
2017-10-02 15:55:00,71.55,71.64,71.45,71.49,54767.0,71.55,71.64,71.45,71.49,54767.0
2017-10-03 09:30:00,71.16,72.14,71.16,71.93,13550.0,71.16,72.14,71.16,71.93,13550.0
2017-10-03 09:35:00,72.06,72.46,71.88,72.43,7676.0,72.06,72.46,71.88,72.43,7676.0
2017-10-03 09:40:00,72.42,72.42,71.82,72.06,7440.0,72.42,72.42,71.82,72.06,7440.0
2017-10-03 09:45:00,72.05,72.19,71.58,71.76,3000.0,72.05,72.19,71.58,71.76,3000.0
2017-10-03 09:50:00,71.7,72.01,71.7,71.96,2504.0,71.7,72.01,71.7,71.96,2504.0
2017-10-03 09:55:00,71.96,72.14,71.86,71.91,4204.0,71.96,72.14,71.86,71.91,4204.0
2017-10-03 10:00:00,71.93,72.05,71.79,71.79,5502.0,71.93,72.05,71.79,71.79,5502.0
2017-10-03 10:05:00,71.75,71.93,71.67,71.93,3850.0,71.75,71.93,71.67,71.93,3850.0
2017-10-03 10:10:00,71.95,71.96,71.76,71.96,1800.0,71.95,71.96,71.76,71.96,1800.0
2017-10-03 10:15:00,71.95,72.21,71.92,72.08,7300.0,71.95,72.21,71.92,72.08,7300.0
2017-10-03 10:20:00,72.06,72.27,72.06,72.27,6238.0,72.06,72.27,72.06,72.27,6238.0
2017-10-03 10:25:00,72.22,72.22,71.99,72.15,8471.0,72.22,72.22,71.99,72.15,8471.0
2017-10-03 10:30:00,72.16,72.16,71.96,72.14,4600.0,72.16,72.16,71.96,72.14,4600.0
2017-10-03 10:35:00,72.16,72.16,71.94,72.05,4550.0,72.16,72.16,71.94,72.05,4550.0
2017-10-03 10:40:00,71.98,72.37,71.86,72.27,27643.0,71.98,72.37,71.86,72.27,27643.0
2017-10-03 10:45:00,72.25,72.49,72.17,72.45,9626.0,72.25,72.49,72.17,72.45,9626.0
2017-10-03 10:50:00,72.39,72.82,72.39,72.74,23686.0,72.39,72.82,72.39,72.74,23686.0
2017-10-03 10:55:00,72.77,73.25,72.68,73.25,10378.0,72.77,73.25,72.68,73.25,10378.0
2017-10-03 11:00:00,73.22,73.32,72.61,72.78,17707.0,73.22,73.32,72.61,72.78,17707.0
2017-10-03 11:05:00,72.79,72.89,72.55,72.89,9918.0,72.79,72.89,72.55,72.89,9918.0
2017-10-03 11:10:00,73.0,73.16,72.83,72.83,19612.0,73.0,73.16,72.83,72.83,19612.0
2017-10-03 11:15:00,72.83,73.12,72.83,73.05,24924.0,72.83,73.12,72.83,73.05,24924.0
2017-10-03 11:20:00,73.1,73.21,72.95,73.11,16483.0,73.1,73.21,72.95,73.11,16483.0
2017-10-03 11:25:00,73.06,73.17,72.98,73.09,11122.0,73.06,73.17,72.98,73.09,11122.0
2017-10-03 11:30:00,73.07,73.2,73.02,73.1,4100.0,73.07,73.2,73.02,73.1,4100.0
2017-10-03 11:35:00,73.08,73.37,73.04,73.37,8485.0,73.08,73.37,73.04,73.37,8485.0
2017-10-03 11:40:00,73.37,73.61,73.29,73.48,15085.0,73.37,73.61,73.29,73.48,15085.0
2017-10-03 11:45:00,73.43,73.44,73.2,73.31,3927.0,73.43,73.44,73.2,73.31,3927.0
2017-10-03 11:50:00,73.3,73.53,73.28,73.44,5098.0,73.3,73.53,73.28,73.44,5098.0
2017-10-03 11:55:00,73.48,73.65,73.46,73.62,5883.0,73.48,73.65,73.46,73.62,5883.0
2017-10-03 12:00:00,73.68,73.77,73.61,73.61,7893.0,73.68,73.77,73.61,73.61,7893.0
2017-10-03 12:05:00,73.63,73.68,73.53,73.65,4668.0,73.63,73.68,73.53,73.65,4668.0
2017-10-03 12:10:00,73.7,73.95,73.7,73.79,12596.0,73.7,73.95,73.7,73.79,12596.0
2017-10-03 12:15:00,73.82,73.92,73.82,73.92,3277.0,73.82,73.92,73.82,73.92,3277.0
2017-10-03 12:20:00,73.93,73.94,73.75,73.83,3718.0,73.93,73.94,73.75,73.83,3718.0
2017-10-03 12:25:00,73.77,74.07,73.72,74.05,9799.0,73.77,74.07,73.72,74.05,9799.0
2017-10-03 12:30:00,74.09,74.24,73.99,74.11,17459.0,74.09,74.24,73.99,74.11,17459.0
2017-10-03 12:35:00,74.07,74.07,73.94,73.98,11246.0,74.07,74.07,73.94,73.98,11246.0
2017-10-03 12:40:00,73.95,74.25,73.85,74.04,17472.0,73.95,74.25,73.85,74.04,17472.0
2017-10-03 12:45:00,74.01,74.11,73.97,73.97,3900.0,74.01,74.11,73.97,73.97,3900.0
2017-10-03 12:50:00,74.01,74.05,73.91,74.01,12027.0,74.01,74.05,73.91,74.01,12027.0
2017-10-03 12:55:00,74.06,74.08,73.98,74.01,7107.0,74.06,74.08,73.98,74.01,7107.0
2017-10-03 13:00:00,74.0,74.08,73.98,73.99,9032.0,74.0,74.08,73.98,73.99,9032.0
2017-10-03 13:05:00,74.03,74.05,73.78,73.83,2899.0,74.03,74.05,73.78,73.83,2899.0
2017-10-03 13:10:00,73.9,73.91,73.61,73.82,11704.0,73.9,73.91,73.61,73.82,11704.0
2017-10-03 13:15:00,73.81,73.94,73.81,73.86,6400.0,73.81,73.94,73.81,73.86,6400.0
2017-10-03 13:20:00,73.78,73.78,73.65,73.66,2000.0,73.78,73.78,73.65,73.66,2000.0
2017-10-03 13:25:00,73.6,74.03,73.59,73.92,6339.0,73.6,74.03,73.59,73.92,6339.0
2017-10-03 13:30:00,74.0,74.0,73.68,73.68,4800.0,74.0,74.0,73.68,73.68,4800.0
2017-10-03 13:35:00,73.73,74.25,73.72,74.25,27981.0,73.73,74.25,73.72,74.25,27981.0
2017-10-03 13:40:00,74.19,74.43,74.15,74.43,4700.0,74.19,74.43,74.15,74.43,4700.0
2017-10-03 13:45:00,74.42,74.42,74.25,74.3,6952.0,74.42,74.42,74.25,74.3,6952.0
2017-10-03 13:50:00,74.23,74.27,74.19,74.27,3862.0,74.23,74.27,74.19,74.27,3862.0
2017-10-03 13:55:00,74.21,74.28,74.11,74.18,5210.0,74.21,74.28,74.11,74.18,5210.0
2017-10-03 14:00:00,74.19,74.57,74.18,74.57,7702.0,74.19,74.57,74.18,74.57,7702.0
2017-10-03 14:05:00,74.51,74.51,74.37,74.43,4627.0,74.51,74.51,74.37,74.43,4627.0
2017-10-03 14:10:00,74.43,74.49,74.27,74.32,3100.0,74.43,74.49,74.27,74.32,3100.0
2017-10-03 14:15:00,74.27,74.6,74.27,74.6,3346.0,74.27,74.6,74.27,74.6,3346.0
2017-10-03 14:20:00,74.56,74.63,74.49,74.62,2923.0,74.56,74.63,74.49,74.62,2923.0
2017-10-03 14:25:00,74.65,74.84,74.64,74.83,6277.0,74.65,74.84,74.64,74.83,6277.0
2017-10-03 14:30:00,74.85,75.0,74.83,74.91,13544.0,74.85,75.0,74.83,74.91,13544.0
2017-10-03 14:35:00,74.92,75.3,74.77,75.3,36001.0,74.92,75.3,74.77,75.3,36001.0
2017-10-03 14:40:00,75.23,75.39,75.02,75.02,37665.0,75.23,75.39,75.02,75.02,37665.0
2017-10-03 14:45:00,75.02,75.09,74.83,74.93,21422.0,75.02,75.09,74.83,74.93,21422.0
2017-10-03 14:50:00,74.85,74.93,74.55,74.87,13091.0,74.85,74.93,74.55,74.87,13091.0
2017-10-03 14:55:00,74.94,75.1,74.76,74.81,8547.0,74.94,75.1,74.76,74.81,8547.0
2017-10-03 15:00:00,74.74,74.75,74.43,74.66,18065.0,74.74,74.75,74.43,74.66,18065.0
2017-10-03 15:05:00,74.66,74.66,74.28,74.39,12981.0,74.66,74.66,74.28,74.39,12981.0
2017-10-03 15:10:00,74.45,74.47,74.12,74.17,21605.0,74.45,74.47,74.12,74.17,21605.0
2017-10-03 15:15:00,74.19,74.51,74.19,74.39,9700.0,74.19,74.51,74.19,74.39,9700.0
2017-10-03 15:20:00,74.41,74.5,74.29,74.3,14713.0,74.41,74.5,74.29,74.3,14713.0
2017-10-03 15:25:00,74.2,74.81,74.2,74.8,21377.0,74.2,74.81,74.2,74.8,21377.0
2017-10-03 15:30:00,74.81,74.81,74.43,74.61,9402.0,74.81,74.81,74.43,74.61,9402.0
2017-10-03 15:35:00,74.53,74.63,74.47,74.54,16737.0,74.53,74.63,74.47,74.54,16737.0
2017-10-03 15:40:00,74.56,74.57,74.34,74.4,11901.0,74.56,74.57,74.34,74.4,11901.0
2017-10-03 15:45:00,74.43,74.48,74.32,74.32,12529.0,74.43,74.48,74.32,74.32,12529.0
2017-10-03 15:50:00,74.32,74.4,74.25,74.38,28833.0,74.32,74.4,74.25,74.38,28833.0
2017-10-03 15:55:00,74.41,74.53,74.24,74.25,72660.0,74.41,74.53,74.24,74.25,72660.0
2017-10-04 09:30:00,74.67,75.42,74.4,75.42,16677.0,74.67,75.42,74.4,75.42,16677.0
2017-10-04 09:35:00,75.25,75.74,74.73,75.04,17975.0,75.25,75.74,74.73,75.04,17975.0
2017-10-04 09:40:00,75.37,75.79,74.77,75.69,12978.0,75.37,75.79,74.77,75.69,12978.0
2017-10-04 09:45:00,75.8,76.46,75.41,76.21,30055.0,75.8,76.46,75.41,76.21,30055.0
2017-10-04 09:50:00,76.21,76.67,76.13,76.67,9160.0,76.21,76.67,76.13,76.67,9160.0
2017-10-04 09:55:00,76.62,76.96,76.34,76.67,26989.0,76.62,76.96,76.34,76.67,26989.0
2017-10-04 10:00:00,76.49,76.67,75.62,75.68,30294.0,76.49,76.67,75.62,75.68,30294.0
2017-10-04 10:05:00,75.67,75.94,75.56,75.75,14775.0,75.67,75.94,75.56,75.75,14775.0
2017-10-04 10:10:00,75.83,75.91,75.36,75.36,6960.0,75.83,75.91,75.36,75.36,6960.0
2017-10-04 10:15:00,75.36,75.4,75.09,75.09,5085.0,75.36,75.4,75.09,75.09,5085.0
2017-10-04 10:20:00,75.15,75.36,75.09,75.15,11485.0,75.15,75.36,75.09,75.15,11485.0
2017-10-04 10:25:00,75.11,75.24,75.0,75.15,6515.0,75.11,75.24,75.0,75.15,6515.0
2017-10-04 10:30:00,75.15,75.25,74.9,74.95,11363.0,75.15,75.25,74.9,74.95,11363.0
2017-10-04 10:35:00,74.94,75.67,74.82,75.37,22508.0,74.94,75.67,74.82,75.37,22508.0
2017-10-04 10:40:00,75.37,75.7,75.21,75.39,17535.0,75.37,75.7,75.21,75.39,17535.0
2017-10-04 10:45:00,75.43,75.68,75.3,75.67,2450.0,75.43,75.68,75.3,75.67,2450.0
2017-10-04 10:50:00,75.67,75.87,75.53,75.87,8156.0,75.67,75.87,75.53,75.87,8156.0
2017-10-04 10:55:00,75.88,76.06,75.58,75.88,23688.0,75.88,76.06,75.58,75.88,23688.0
2017-10-04 11:00:00,75.81,75.81,75.36,75.68,5515.0,75.81,75.81,75.36,75.68,5515.0
2017-10-04 11:05:00,75.6,75.84,75.55,75.82,4932.0,75.6,75.84,75.55,75.82,4932.0
2017-10-04 11:10:00,75.82,75.96,75.82,75.88,5864.0,75.82,75.96,75.82,75.88,5864.0
2017-10-04 11:15:00,75.86,76.11,75.71,75.96,12391.0,75.86,76.11,75.71,75.96,12391.0
2017-10-04 11:20:00,75.9,75.91,75.63,75.63,7724.0,75.9,75.91,75.63,75.63,7724.0
2017-10-04 11:25:00,75.72,75.89,75.72,75.8,1497.0,75.72,75.89,75.72,75.8,1497.0
2017-10-04 11:30:00,75.9,75.93,75.79,75.8,7690.0,75.9,75.93,75.79,75.8,7690.0
2017-10-04 11:35:00,75.8,75.85,75.68,75.78,3100.0,75.8,75.85,75.68,75.78,3100.0
2017-10-04 11:40:00,75.77,76.4,75.77,76.4,16310.0,75.77,76.4,75.77,76.4,16310.0
2017-10-04 11:45:00,76.31,76.5,76.25,76.46,2357.0,76.31,76.5,76.25,76.46,2357.0
2017-10-04 11:50:00,76.57,76.57,76.04,76.16,8200.0,76.57,76.57,76.04,76.16,8200.0
2017-10-04 11:55:00,76.2,76.57,76.11,76.52,6079.0,76.2,76.57,76.11,76.52,6079.0
2017-10-04 12:00:00,76.53,76.68,76.26,76.34,9175.0,76.53,76.68,76.26,76.34,9175.0
2017-10-04 12:05:00,76.41,76.83,76.4,76.53,16132.0,76.41,76.83,76.4,76.53,16132.0
2017-10-04 12:10:00,76.47,76.69,76.42,76.56,9749.0,76.47,76.69,76.42,76.56,9749.0
2017-10-04 12:15:00,76.6,76.77,76.6,76.65,1157.0,76.6,76.77,76.6,76.65,1157.0
2017-10-04 12:20:00,76.66,77.03,76.65,76.72,13071.0,76.66,77.03,76.65,76.72,13071.0
2017-10-04 12:25:00,76.62,76.77,76.46,76.77,6800.0,76.62,76.77,76.46,76.77,6800.0
2017-10-04 12:30:00,76.77,76.77,76.44,76.45,7921.0,76.77,76.77,76.44,76.45,7921.0
2017-10-04 12:35:00,76.5,76.68,76.44,76.53,17535.0,76.5,76.68,76.44,76.53,17535.0
2017-10-04 12:40:00,76.51,76.51,76.35,76.35,2300.0,76.51,76.51,76.35,76.35,2300.0
2017-10-04 12:45:00,76.36,76.47,76.34,76.47,5300.0,76.36,76.47,76.34,76.47,5300.0
2017-10-04 12:50:00,76.49,76.7,76.49,76.68,7545.0,76.49,76.7,76.49,76.68,7545.0
2017-10-04 12:55:00,76.69,76.98,76.69,76.98,2820.0,76.69,76.98,76.69,76.98,2820.0
2017-10-04 13:00:00,76.97,76.98,76.85,76.94,2000.0,76.97,76.98,76.85,76.94,2000.0
2017-10-04 13:05:00,76.92,76.97,76.85,76.86,3621.0,76.92,76.97,76.85,76.86,3621.0
2017-10-04 13:10:00,76.88,77.0,76.77,76.99,6920.0,76.88,77.0,76.77,76.99,6920.0
2017-10-04 13:15:00,77.0,77.0,76.61,76.61,3450.0,77.0,77.0,76.61,76.61,3450.0
2017-10-04 13:20:00,76.69,76.94,76.69,76.86,4000.0,76.69,76.94,76.69,76.86,4000.0
2017-10-04 13:25:00,76.82,76.92,76.69,76.8,5591.0,76.82,76.92,76.69,76.8,5591.0
2017-10-04 13:30:00,76.87,76.93,76.79,76.87,5513.0,76.87,76.93,76.79,76.87,5513.0
2017-10-04 13:35:00,76.86,77.03,76.73,76.75,17000.0,76.86,77.03,76.73,76.75,17000.0
2017-10-04 13:40:00,76.72,76.89,76.72,76.88,7584.0,76.72,76.89,76.72,76.88,7584.0
2017-10-04 13:45:00,76.9,76.9,76.62,76.72,7360.0,76.9,76.9,76.62,76.72,7360.0
2017-10-04 13:50:00,76.71,76.71,76.55,76.55,4150.0,76.71,76.71,76.55,76.55,4150.0
2017-10-04 13:55:00,76.53,76.62,76.47,76.58,6610.0,76.53,76.62,76.47,76.58,6610.0
2017-10-04 14:00:00,76.62,76.67,76.49,76.54,6274.0,76.62,76.67,76.49,76.54,6274.0
2017-10-04 14:05:00,76.52,76.65,76.36,76.59,14103.0,76.52,76.65,76.36,76.59,14103.0
2017-10-04 14:10:00,76.65,76.7,76.55,76.6,12700.0,76.65,76.7,76.55,76.6,12700.0
2017-10-04 14:15:00,76.64,76.68,76.46,76.46,7300.0,76.64,76.68,76.46,76.46,7300.0
2017-10-04 14:20:00,76.48,76.49,76.19,76.3,6908.0,76.48,76.49,76.19,76.3,6908.0
2017-10-04 14:25:00,76.42,76.64,76.42,76.45,3450.0,76.42,76.64,76.42,76.45,3450.0
2017-10-04 14:30:00,76.51,76.51,76.3,76.46,3402.0,76.51,76.51,76.3,76.46,3402.0
2017-10-04 14:35:00,76.5,76.51,76.39,76.39,3029.0,76.5,76.51,76.39,76.39,3029.0
2017-10-04 14:40:00,76.39,76.44,76.37,76.42,1405.0,76.39,76.44,76.37,76.42,1405.0
2017-10-04 14:45:00,76.36,76.39,76.3,76.36,2770.0,76.36,76.39,76.3,76.36,2770.0
2017-10-04 14:50:00,76.37,76.38,76.19,76.19,6508.0,76.37,76.38,76.19,76.19,6508.0
2017-10-04 14:55:00,76.14,76.16,76.06,76.12,4743.0,76.14,76.16,76.06,76.12,4743.0
2017-10-04 15:00:00,76.11,76.27,76.1,76.16,7600.0,76.11,76.27,76.1,76.16,7600.0
2017-10-04 15:05:00,76.23,76.25,76.1,76.1,4000.0,76.23,76.25,76.1,76.1,4000.0
2017-10-04 15:10:00,76.14,76.24,76.1,76.17,10140.0,76.14,76.24,76.1,76.17,10140.0
2017-10-04 15:15:00,76.14,76.14,75.91,75.91,11464.0,76.14,76.14,75.91,75.91,11464.0
2017-10-04 15:20:00,75.86,75.91,75.8,75.84,4794.0,75.86,75.91,75.8,75.84,4794.0
2017-10-04 15:25:00,75.84,75.87,75.77,75.83,5237.0,75.84,75.87,75.77,75.83,5237.0
2017-10-04 15:30:00,75.82,75.83,75.63,75.63,3400.0,75.82,75.83,75.63,75.63,3400.0
2017-10-04 15:35:00,75.65,75.84,75.64,75.84,6580.0,75.65,75.84,75.64,75.84,6580.0
2017-10-04 15:40:00,75.85,75.92,75.79,75.84,11063.0,75.85,75.92,75.79,75.84,11063.0
2017-10-04 15:45:00,75.81,75.83,75.68,75.68,12411.0,75.81,75.83,75.68,75.68,12411.0
2017-10-04 15:50:00,75.71,75.78,75.57,75.62,18913.0,75.71,75.78,75.57,75.62,18913.0
2017-10-04 15:55:00,75.62,75.89,75.6,75.79,33876.0,75.62,75.89,75.6,75.79,33876.0
2017-10-05 09:30:00,75.17,75.49,74.84,75.49,8790.0,75.17,75.49,74.84,75.49,8790.0
2017-10-05 09:35:00,75.3,75.54,75.07,75.37,9628.0,75.3,75.54,75.07,75.37,9628.0
2017-10-05 09:40:00,75.31,75.49,75.13,75.46,19851.0,75.31,75.49,75.13,75.46,19851.0
2017-10-05 09:45:00,75.41,76.03,75.4,75.86,17007.0,75.41,76.03,75.4,75.86,17007.0
2017-10-05 09:50:00,76.01,76.19,75.9,75.9,12680.0,76.01,76.19,75.9,75.9,12680.0
2017-10-05 09:55:00,76.0,76.01,75.77,75.77,1432.0,76.0,76.01,75.77,75.77,1432.0
2017-10-05 10:00:00,75.9,75.94,75.67,75.67,4000.0,75.9,75.94,75.67,75.67,4000.0
2017-10-05 10:05:00,75.76,75.77,75.58,75.61,2088.0,75.76,75.77,75.58,75.61,2088.0
2017-10-05 10:10:00,75.61,75.68,75.35,75.55,19510.0,75.61,75.68,75.35,75.55,19510.0
2017-10-05 10:15:00,75.51,75.83,75.51,75.83,4400.0,75.51,75.83,75.51,75.83,4400.0
2017-10-05 10:20:00,75.86,75.86,75.69,75.7,1800.0,75.86,75.86,75.69,75.7,1800.0
2017-10-05 10:25:00,75.8,75.8,75.58,75.59,3825.0,75.8,75.8,75.58,75.59,3825.0
2017-10-05 10:30:00,75.66,75.85,75.62,75.83,4430.0,75.66,75.85,75.62,75.83,4430.0
2017-10-05 10:35:00,75.76,75.96,75.69,75.79,5400.0,75.76,75.96,75.69,75.79,5400.0
2017-10-05 10:40:00,75.72,76.04,75.45,75.82,20640.0,75.72,76.04,75.45,75.82,20640.0
2017-10-05 10:45:00,75.78,76.04,75.78,75.95,5614.0,75.78,76.04,75.78,75.95,5614.0
2017-10-05 10:50:00,75.9,76.02,75.85,75.97,6427.0,75.9,76.02,75.85,75.97,6427.0
2017-10-05 10:55:00,76.0,76.0,75.56,75.56,6200.0,76.0,76.0,75.56,75.56,6200.0
2017-10-05 11:00:00,75.61,75.61,75.18,75.53,14179.0,75.61,75.61,75.18,75.53,14179.0
2017-10-05 11:05:00,75.43,75.58,75.39,75.4,11471.0,75.43,75.58,75.39,75.4,11471.0
2017-10-05 11:10:00,75.51,75.51,75.3,75.39,1450.0,75.51,75.51,75.3,75.39,1450.0
2017-10-05 11:15:00,75.3,75.4,75.25,75.35,5381.0,75.3,75.4,75.25,75.35,5381.0
2017-10-05 11:20:00,75.4,75.49,75.25,75.35,16612.0,75.4,75.49,75.25,75.35,16612.0
2017-10-05 11:25:00,75.35,75.35,74.9,74.9,16832.0,75.35,75.35,74.9,74.9,16832.0
2017-10-05 11:30:00,74.9,75.21,74.89,74.98,5172.0,74.9,75.21,74.89,74.98,5172.0
2017-10-05 11:35:00,74.91,75.27,74.86,75.2,17259.0,74.91,75.27,74.86,75.2,17259.0
2017-10-05 11:40:00,75.23,75.38,75.08,75.1,7267.0,75.23,75.38,75.08,75.1,7267.0
2017-10-05 11:45:00,75.12,75.12,74.94,75.05,3650.0,75.12,75.12,74.94,75.05,3650.0
2017-10-05 11:50:00,75.15,75.27,75.05,75.19,4100.0,75.15,75.27,75.05,75.19,4100.0
2017-10-05 11:55:00,75.18,75.21,75.09,75.16,2700.0,75.18,75.21,75.09,75.16,2700.0
2017-10-05 12:00:00,75.19,75.23,75.08,75.21,2950.0,75.19,75.23,75.08,75.21,2950.0
2017-10-05 12:05:00,75.22,75.24,75.12,75.13,2800.0,75.22,75.24,75.12,75.13,2800.0
2017-10-05 12:10:00,75.19,75.35,75.09,75.35,3600.0,75.19,75.35,75.09,75.35,3600.0
2017-10-05 12:15:00,75.38,75.4,75.38,75.4,600.0,75.38,75.4,75.38,75.4,600.0
2017-10-05 12:20:00,75.4,75.49,75.36,75.4,3729.0,75.4,75.49,75.36,75.4,3729.0
2017-10-05 12:25:00,75.45,75.48,75.29,75.44,3306.0,75.45,75.48,75.29,75.44,3306.0
2017-10-05 12:30:00,75.37,75.66,75.34,75.36,12259.0,75.37,75.66,75.34,75.36,12259.0
2017-10-05 12:35:00,75.38,75.43,75.31,75.42,1700.0,75.38,75.43,75.31,75.42,1700.0
2017-10-05 12:40:00,75.41,75.5,75.41,75.5,1200.0,75.41,75.5,75.41,75.5,1200.0
2017-10-05 12:45:00,75.53,75.64,75.53,75.64,700.0,75.53,75.64,75.53,75.64,700.0
2017-10-05 12:50:00,75.64,75.69,75.43,75.55,3306.0,75.64,75.69,75.43,75.55,3306.0
2017-10-05 12:55:00,75.45,75.56,75.29,75.4,21253.0,75.45,75.56,75.29,75.4,21253.0
2017-10-05 13:00:00,75.41,75.44,75.3,75.38,2200.0,75.41,75.44,75.3,75.38,2200.0
2017-10-05 13:05:00,75.37,75.57,75.28,75.39,10315.0,75.37,75.57,75.28,75.39,10315.0
2017-10-05 13:10:00,75.27,75.27,75.11,75.27,3993.0,75.27,75.27,75.11,75.27,3993.0
2017-10-05 13:15:00,75.3,75.31,75.2,75.24,800.0,75.3,75.31,75.2,75.24,800.0
2017-10-05 13:20:00,75.26,75.26,75.2,75.25,1400.0,75.26,75.26,75.2,75.25,1400.0
2017-10-05 13:25:00,75.19,75.22,75.05,75.16,3256.0,75.19,75.22,75.05,75.16,3256.0
2017-10-05 13:30:00,75.07,75.29,75.0,75.11,31683.0,75.07,75.29,75.0,75.11,31683.0
2017-10-05 13:35:00,75.1,75.35,75.0,75.25,12385.0,75.1,75.35,75.0,75.25,12385.0
2017-10-05 13:40:00,75.24,75.26,75.17,75.24,800.0,75.24,75.26,75.17,75.24,800.0
2017-10-05 13:45:00,75.26,75.46,75.25,75.46,2128.0,75.26,75.46,75.25,75.46,2128.0
2017-10-05 13:50:00,75.41,75.53,75.41,75.51,2328.0,75.41,75.53,75.41,75.51,2328.0
2017-10-05 13:55:00,75.55,75.58,75.34,75.34,6050.0,75.55,75.58,75.34,75.34,6050.0
2017-10-05 14:00:00,75.34,75.4,75.34,75.4,400.0,75.34,75.4,75.34,75.4,400.0
2017-10-05 14:05:00,75.36,75.45,75.36,75.38,2770.0,75.36,75.45,75.36,75.38,2770.0
2017-10-05 14:10:00,75.41,75.43,75.26,75.26,1950.0,75.41,75.43,75.26,75.26,1950.0
2017-10-05 14:15:00,75.37,75.38,75.22,75.33,3446.0,75.37,75.38,75.22,75.33,3446.0
2017-10-05 14:20:00,75.28,75.34,75.23,75.25,3050.0,75.28,75.34,75.23,75.25,3050.0
2017-10-05 14:25:00,75.16,75.36,75.15,75.22,2918.0,75.16,75.36,75.15,75.22,2918.0
2017-10-05 14:30:00,75.24,75.35,75.24,75.35,2529.0,75.24,75.35,75.24,75.35,2529.0
2017-10-05 14:35:00,75.26,75.3,75.12,75.13,1325.0,75.26,75.3,75.12,75.13,1325.0
2017-10-05 14:40:00,75.22,75.24,75.18,75.21,600.0,75.22,75.24,75.18,75.21,600.0
2017-10-05 14:45:00,75.23,75.23,74.96,74.96,2621.0,75.23,75.23,74.96,74.96,2621.0
2017-10-05 14:50:00,74.98,75.16,74.97,75.16,7854.0,74.98,75.16,74.97,75.16,7854.0
2017-10-05 14:55:00,75.17,75.38,75.17,75.38,6119.0,75.17,75.38,75.17,75.38,6119.0
2017-10-05 15:00:00,75.48,75.51,75.27,75.27,2000.0,75.48,75.51,75.27,75.27,2000.0
2017-10-05 15:05:00,75.32,75.42,75.32,75.37,2138.0,75.32,75.42,75.32,75.37,2138.0
2017-10-05 15:10:00,75.39,75.39,75.32,75.38,3016.0,75.39,75.39,75.32,75.38,3016.0
2017-10-05 15:15:00,75.42,75.42,75.35,75.35,1450.0,75.42,75.42,75.35,75.35,1450.0
2017-10-05 15:20:00,75.33,75.36,75.2,75.23,9609.0,75.33,75.36,75.2,75.23,9609.0
2017-10-05 15:25:00,75.21,75.27,75.1,75.19,3339.0,75.21,75.27,75.1,75.19,3339.0
2017-10-05 15:30:00,75.17,75.23,75.1,75.11,4450.0,75.17,75.23,75.1,75.11,4450.0
2017-10-05 15:35:00,75.11,75.12,75.0,75.05,5055.0,75.11,75.12,75.0,75.05,5055.0
2017-10-05 15:40:00,75.06,75.21,75.03,75.17,7200.0,75.06,75.21,75.03,75.17,7200.0
2017-10-05 15:45:00,75.19,75.24,75.18,75.18,7545.0,75.19,75.24,75.18,75.18,7545.0
2017-10-05 15:50:00,75.21,75.28,75.16,75.28,17972.0,75.21,75.28,75.16,75.28,17972.0
2017-10-05 15:55:00,75.29,75.29,75.1,75.25,27536.0,75.29,75.29,75.1,75.25,27536.0
2017-10-06 09:30:00,75.0,75.15,74.86,75.0,7485.0,75.0,75.15,74.86,75.0,7485.0
2017-10-06 09:35:00,75.08,75.19,74.81,75.15,8650.0,75.08,75.19,74.81,75.15,8650.0
2017-10-06 09:40:00,75.39,75.74,75.28,75.59,5880.0,75.39,75.74,75.28,75.59,5880.0
2017-10-06 09:45:00,75.75,76.16,75.45,75.92,9330.0,75.75,76.16,75.45,75.92,9330.0
2017-10-06 09:50:00,76.09,76.16,75.79,76.16,4300.0,76.09,76.16,75.79,76.16,4300.0
2017-10-06 09:55:00,76.15,76.47,76.03,76.1,15718.0,76.15,76.47,76.03,76.1,15718.0
2017-10-06 10:00:00,76.28,76.55,76.24,76.49,3781.0,76.28,76.55,76.24,76.49,3781.0
2017-10-06 10:05:00,76.54,76.67,76.29,76.5,7555.0,76.54,76.67,76.29,76.5,7555.0
2017-10-06 10:10:00,76.44,76.5,76.26,76.41,5400.0,76.44,76.5,76.26,76.41,5400.0
2017-10-06 10:15:00,76.4,76.55,76.4,76.5,5637.0,76.4,76.55,76.4,76.5,5637.0
2017-10-06 10:20:00,76.49,76.5,76.29,76.46,5300.0,76.49,76.5,76.29,76.46,5300.0
2017-10-06 10:25:00,76.5,76.5,76.31,76.47,2524.0,76.5,76.5,76.31,76.47,2524.0
2017-10-06 10:30:00,76.49,76.5,76.23,76.23,3500.0,76.49,76.5,76.23,76.23,3500.0
2017-10-06 10:35:00,76.32,76.48,76.07,76.48,12842.0,76.32,76.48,76.07,76.48,12842.0
2017-10-06 10:40:00,76.42,76.52,76.26,76.4,5229.0,76.42,76.52,76.26,76.4,5229.0
2017-10-06 10:45:00,76.4,76.56,76.36,76.52,6921.0,76.4,76.56,76.36,76.52,6921.0
2017-10-06 10:50:00,76.42,76.46,76.23,76.27,3732.0,76.42,76.46,76.23,76.27,3732.0
2017-10-06 10:55:00,76.27,76.5,76.17,76.49,10539.0,76.27,76.5,76.17,76.49,10539.0
2017-10-06 11:00:00,76.49,76.59,76.35,76.55,11775.0,76.49,76.59,76.35,76.55,11775.0
2017-10-06 11:05:00,76.5,76.5,76.29,76.38,6129.0,76.5,76.5,76.29,76.38,6129.0
2017-10-06 11:10:00,76.35,76.51,76.3,76.48,5750.0,76.35,76.51,76.3,76.48,5750.0
2017-10-06 11:15:00,76.5,76.57,76.43,76.5,5900.0,76.5,76.57,76.43,76.5,5900.0
2017-10-06 11:20:00,76.48,76.55,76.45,76.52,5737.0,76.48,76.55,76.45,76.52,5737.0
2017-10-06 11:25:00,76.48,76.64,76.32,76.64,7309.0,76.48,76.64,76.32,76.64,7309.0
2017-10-06 11:30:00,76.65,76.8,76.5,76.61,23957.0,76.65,76.8,76.5,76.61,23957.0
2017-10-06 11:35:00,76.55,76.79,76.55,76.67,14908.0,76.55,76.79,76.55,76.67,14908.0
2017-10-06 11:40:00,76.6,76.93,76.5,76.85,31317.0,76.6,76.93,76.5,76.85,31317.0
2017-10-06 11:45:00,76.9,77.36,76.85,77.23,21398.0,76.9,77.36,76.85,77.23,21398.0
2017-10-06 11:50:00,77.17,77.47,77.15,77.39,14060.0,77.17,77.47,77.15,77.39,14060.0
2017-10-06 11:55:00,77.28,77.44,77.08,77.16,9013.0,77.28,77.44,77.08,77.16,9013.0
2017-10-06 12:00:00,77.23,77.46,77.14,77.32,6432.0,77.23,77.46,77.14,77.32,6432.0
2017-10-06 12:05:00,77.36,77.56,76.86,77.04,40020.0,77.36,77.56,76.86,77.04,40020.0
2017-10-06 12:10:00,76.99,76.99,76.5,76.5,17180.0,76.99,76.99,76.5,76.5,17180.0
2017-10-06 12:15:00,76.56,76.74,76.56,76.71,23931.0,76.56,76.74,76.56,76.71,23931.0
2017-10-06 12:20:00,76.71,76.79,76.63,76.77,14204.0,76.71,76.79,76.63,76.77,14204.0
2017-10-06 12:25:00,76.77,77.09,76.66,76.93,42742.0,76.77,77.09,76.66,76.93,42742.0
2017-10-06 12:30:00,76.89,76.96,76.78,76.81,4238.0,76.89,76.96,76.78,76.81,4238.0
2017-10-06 12:35:00,76.8,76.8,76.65,76.7,3500.0,76.8,76.8,76.65,76.7,3500.0
2017-10-06 12:40:00,76.7,76.79,76.56,76.56,7201.0,76.7,76.79,76.56,76.56,7201.0
2017-10-06 12:45:00,76.5,76.51,76.15,76.4,26661.0,76.5,76.51,76.15,76.4,26661.0
2017-10-06 12:50:00,76.35,76.5,76.3,76.44,12582.0,76.35,76.5,76.3,76.44,12582.0
2017-10-06 12:55:00,76.44,76.5,76.36,76.36,1619.0,76.44,76.5,76.36,76.36,1619.0
2017-10-06 13:00:00,76.49,76.5,76.43,76.5,1000.0,76.49,76.5,76.43,76.5,1000.0
2017-10-06 13:05:00,76.5,76.5,76.28,76.28,5209.0,76.5,76.5,76.28,76.28,5209.0
2017-10-06 13:10:00,76.25,76.35,76.25,76.35,3424.0,76.25,76.35,76.25,76.35,3424.0
2017-10-06 13:15:00,76.33,76.41,76.31,76.32,1245.0,76.33,76.41,76.31,76.32,1245.0
2017-10-06 13:20:00,76.35,76.55,76.35,76.46,4548.0,76.35,76.55,76.35,76.46,4548.0
2017-10-06 13:25:00,76.42,76.5,76.36,76.5,1335.0,76.42,76.5,76.36,76.5,1335.0
2017-10-06 13:30:00,76.45,76.5,76.39,76.39,1891.0,76.45,76.5,76.39,76.39,1891.0
2017-10-06 13:35:00,76.39,76.43,76.31,76.43,3820.0,76.39,76.43,76.31,76.43,3820.0
2017-10-06 13:40:00,76.4,76.46,76.39,76.46,1000.0,76.4,76.46,76.39,76.46,1000.0
2017-10-06 13:45:00,76.46,76.52,76.35,76.5,4680.0,76.46,76.52,76.35,76.5,4680.0
2017-10-06 13:50:00,76.38,76.5,76.38,76.46,2100.0,76.38,76.5,76.38,76.46,2100.0
2017-10-06 13:55:00,76.47,76.47,76.29,76.34,2400.0,76.47,76.47,76.29,76.34,2400.0
2017-10-06 14:00:00,76.27,76.33,76.25,76.27,2900.0,76.27,76.33,76.25,76.27,2900.0
2017-10-06 14:05:00,76.29,76.43,76.26,76.32,3300.0,76.29,76.43,76.26,76.32,3300.0
2017-10-06 14:10:00,76.33,76.34,76.19,76.28,2700.0,76.33,76.34,76.19,76.28,2700.0
2017-10-06 14:15:00,76.19,76.19,76.1,76.16,3300.0,76.19,76.19,76.1,76.16,3300.0
2017-10-06 14:20:00,76.21,76.31,76.11,76.3,7593.0,76.21,76.31,76.11,76.3,7593.0
2017-10-06 14:25:00,76.2,76.3,76.12,76.18,4900.0,76.2,76.3,76.12,76.18,4900.0
2017-10-06 14:30:00,76.14,76.27,76.13,76.27,5221.0,76.14,76.27,76.13,76.27,5221.0
2017-10-06 14:35:00,76.32,76.37,76.16,76.16,2400.0,76.32,76.37,76.16,76.16,2400.0
2017-10-06 14:40:00,76.17,76.52,76.17,76.28,11679.0,76.17,76.52,76.17,76.28,11679.0
2017-10-06 14:45:00,76.38,76.38,76.21,76.21,2400.0,76.38,76.38,76.21,76.21,2400.0
2017-10-06 14:50:00,76.28,76.37,76.13,76.33,6127.0,76.28,76.37,76.13,76.33,6127.0
2017-10-06 14:55:00,76.38,76.38,76.27,76.28,1200.0,76.38,76.38,76.27,76.28,1200.0
2017-10-06 15:00:00,76.21,76.38,76.21,76.31,4725.0,76.21,76.38,76.21,76.31,4725.0
2017-10-06 15:05:00,76.26,76.26,76.12,76.21,1200.0,76.26,76.26,76.12,76.21,1200.0
2017-10-06 15:10:00,76.21,76.29,76.16,76.21,2200.0,76.21,76.29,76.16,76.21,2200.0
2017-10-06 15:15:00,76.22,76.39,76.18,76.35,6335.0,76.22,76.39,76.18,76.35,6335.0
2017-10-06 15:20:00,76.34,76.53,76.3,76.45,8320.0,76.34,76.53,76.3,76.45,8320.0
2017-10-06 15:25:00,76.44,76.47,76.28,76.36,9686.0,76.44,76.47,76.28,76.36,9686.0
2017-10-06 15:30:00,76.45,76.5,76.33,76.46,9539.0,76.45,76.5,76.33,76.46,9539.0
2017-10-06 15:35:00,76.49,76.53,76.4,76.47,9670.0,76.49,76.53,76.4,76.47,9670.0
2017-10-06 15:40:00,76.51,76.55,76.4,76.44,13742.0,76.51,76.55,76.4,76.44,13742.0
2017-10-06 15:45:00,76.47,76.52,76.39,76.52,14105.0,76.47,76.52,76.39,76.52,14105.0
2017-10-06 15:50:00,76.53,76.56,76.44,76.45,27842.0,76.53,76.56,76.44,76.45,27842.0
2017-10-06 15:55:00,76.45,76.52,76.42,76.42,39012.0,76.45,76.52,76.42,76.42,39012.0
2017-10-09 09:30:00,75.72,75.8,73.57,74.54,61629.0,75.72,75.8,73.57,74.54,61629.0
2017-10-09 09:35:00,74.64,75.49,74.18,75.13,27684.0,74.64,75.49,74.18,75.13,27684.0
2017-10-09 09:40:00,75.13,75.97,75.0,75.01,30054.0,75.13,75.97,75.0,75.01,30054.0
2017-10-09 09:45:00,75.0,75.48,74.6,74.7,33308.0,75.0,75.48,74.6,74.7,33308.0
2017-10-09 09:50:00,74.62,74.75,73.65,73.97,29292.0,74.62,74.75,73.65,73.97,29292.0
2017-10-09 09:55:00,73.8,74.51,73.8,73.92,27080.0,73.8,74.51,73.8,73.92,27080.0
2017-10-09 10:00:00,73.99,74.36,73.81,74.17,33960.0,73.99,74.36,73.81,74.17,33960.0
2017-10-09 10:05:00,74.05,74.05,73.68,73.8,12601.0,74.05,74.05,73.68,73.8,12601.0
2017-10-09 10:10:00,73.75,73.99,73.64,73.69,13910.0,73.75,73.99,73.64,73.69,13910.0
2017-10-09 10:15:00,73.64,73.82,73.16,73.24,11870.0,73.64,73.82,73.16,73.24,11870.0
2017-10-09 10:20:00,73.17,73.26,72.85,73.0,28242.0,73.17,73.26,72.85,73.0,28242.0
2017-10-09 10:25:00,72.88,73.4,72.85,73.31,19677.0,72.88,73.4,72.85,73.31,19677.0
2017-10-09 10:30:00,73.35,73.52,73.3,73.39,26471.0,73.35,73.52,73.3,73.39,26471.0
2017-10-09 10:35:00,73.44,73.47,72.65,72.65,57192.0,73.44,73.47,72.65,72.65,57192.0
2017-10-09 10:40:00,72.65,72.94,72.57,72.63,18481.0,72.65,72.94,72.57,72.63,18481.0
2017-10-09 10:45:00,72.63,72.84,72.57,72.59,14620.0,72.63,72.84,72.57,72.59,14620.0
2017-10-09 10:50:00,72.57,72.79,72.45,72.5,13859.0,72.57,72.79,72.45,72.5,13859.0
2017-10-09 10:55:00,72.46,72.55,72.28,72.32,32283.0,72.46,72.55,72.28,72.32,32283.0
2017-10-09 11:00:00,72.28,72.63,72.27,72.56,11641.0,72.28,72.63,72.27,72.56,11641.0
2017-10-09 11:05:00,72.56,73.1,72.56,73.1,19973.0,72.56,73.1,72.56,73.1,19973.0
2017-10-09 11:10:00,73.14,73.19,73.02,73.15,13374.0,73.14,73.19,73.02,73.15,13374.0
2017-10-09 11:15:00,73.06,73.21,73.05,73.17,9575.0,73.06,73.21,73.05,73.17,9575.0
2017-10-09 11:20:00,73.2,73.49,73.19,73.39,9618.0,73.2,73.49,73.19,73.39,9618.0
2017-10-09 11:25:00,73.44,73.48,73.34,73.42,7700.0,73.44,73.48,73.34,73.42,7700.0
2017-10-09 11:30:00,73.45,74.04,73.38,73.96,32599.0,73.45,74.04,73.38,73.96,32599.0
2017-10-09 11:35:00,73.89,73.96,73.68,73.82,8600.0,73.89,73.96,73.68,73.82,8600.0
2017-10-09 11:40:00,73.8,73.95,73.5,73.89,27093.0,73.8,73.95,73.5,73.89,27093.0
2017-10-09 11:45:00,73.87,74.12,73.78,74.01,30894.0,73.87,74.12,73.78,74.01,30894.0
2017-10-09 11:50:00,73.97,74.1,73.84,73.91,14527.0,73.97,74.1,73.84,73.91,14527.0
2017-10-09 11:55:00,73.96,74.15,73.95,73.95,12099.0,73.96,74.15,73.95,73.95,12099.0
2017-10-09 12:00:00,74.01,74.13,73.86,74.13,8153.0,74.01,74.13,73.86,74.13,8153.0
2017-10-09 12:05:00,74.06,74.06,73.83,73.83,5027.0,74.06,74.06,73.83,73.83,5027.0
2017-10-09 12:10:00,73.84,73.98,73.83,73.89,5183.0,73.84,73.98,73.83,73.89,5183.0
2017-10-09 12:15:00,73.86,73.93,73.76,73.76,6573.0,73.86,73.93,73.76,73.76,6573.0
2017-10-09 12:20:00,73.75,73.84,73.64,73.77,8610.0,73.75,73.84,73.64,73.77,8610.0
2017-10-09 12:25:00,73.77,73.84,73.73,73.73,3000.0,73.77,73.84,73.73,73.73,3000.0
2017-10-09 12:30:00,73.8,73.8,73.36,73.41,9882.0,73.8,73.8,73.36,73.41,9882.0
2017-10-09 12:35:00,73.51,73.6,73.41,73.54,6977.0,73.51,73.6,73.41,73.54,6977.0
2017-10-09 12:40:00,73.6,73.61,73.46,73.53,4336.0,73.6,73.61,73.46,73.53,4336.0
2017-10-09 12:45:00,73.47,73.49,73.21,73.21,3400.0,73.47,73.49,73.21,73.21,3400.0
2017-10-09 12:50:00,73.28,73.38,73.23,73.26,9350.0,73.28,73.38,73.23,73.26,9350.0
2017-10-09 12:55:00,73.31,73.4,73.29,73.3,3900.0,73.31,73.4,73.29,73.3,3900.0
2017-10-09 13:00:00,73.27,73.3,73.18,73.18,2063.0,73.27,73.3,73.18,73.18,2063.0
2017-10-09 13:05:00,73.25,73.32,73.13,73.19,2360.0,73.25,73.32,73.13,73.19,2360.0
2017-10-09 13:10:00,73.15,73.31,73.15,73.3,775.0,73.15,73.31,73.15,73.3,775.0
2017-10-09 13:15:00,73.31,73.31,73.03,73.05,7075.0,73.31,73.31,73.03,73.05,7075.0
2017-10-09 13:20:00,73.06,73.18,72.99,73.15,5760.0,73.06,73.18,72.99,73.15,5760.0
2017-10-09 13:25:00,73.17,73.3,73.17,73.3,900.0,73.17,73.3,73.17,73.3,900.0
2017-10-09 13:30:00,73.31,73.4,73.03,73.21,9803.0,73.31,73.4,73.03,73.21,9803.0
2017-10-09 13:35:00,73.18,73.3,73.09,73.2,10445.0,73.18,73.3,73.09,73.2,10445.0
2017-10-09 13:40:00,73.21,73.29,73.15,73.16,3925.0,73.21,73.29,73.15,73.16,3925.0
2017-10-09 13:45:00,73.28,73.29,73.09,73.09,5350.0,73.28,73.29,73.09,73.09,5350.0
2017-10-09 13:50:00,73.23,73.23,73.1,73.1,3020.0,73.23,73.23,73.1,73.1,3020.0
2017-10-09 13:55:00,73.17,73.25,73.08,73.1,3700.0,73.17,73.25,73.08,73.1,3700.0
2017-10-09 14:00:00,73.1,73.1,72.83,72.83,9840.0,73.1,73.1,72.83,72.83,9840.0
2017-10-09 14:05:00,72.78,72.92,72.78,72.8,1980.0,72.78,72.92,72.78,72.8,1980.0
2017-10-09 14:10:00,72.8,72.8,72.55,72.6,13085.0,72.8,72.8,72.55,72.6,13085.0
2017-10-09 14:15:00,72.56,72.56,72.3,72.3,10731.0,72.56,72.56,72.3,72.3,10731.0
2017-10-09 14:20:00,72.31,72.45,72.0,72.2,26098.0,72.31,72.45,72.0,72.2,26098.0
2017-10-09 14:25:00,72.22,72.38,72.1,72.11,6716.0,72.22,72.38,72.1,72.11,6716.0
2017-10-09 14:30:00,72.08,72.31,72.06,72.06,8700.0,72.08,72.31,72.06,72.06,8700.0
2017-10-09 14:35:00,72.17,72.2,72.08,72.08,9270.0,72.17,72.2,72.08,72.08,9270.0
2017-10-09 14:40:00,72.1,72.12,71.92,71.97,9039.0,72.1,72.12,71.92,71.97,9039.0
2017-10-09 14:45:00,72.02,72.02,71.78,71.9,11396.0,72.02,72.02,71.78,71.9,11396.0
2017-10-09 14:50:00,71.84,71.98,71.84,71.87,6517.0,71.84,71.98,71.84,71.87,6517.0
2017-10-09 14:55:00,71.92,71.95,71.8,71.84,18476.0,71.92,71.95,71.8,71.84,18476.0
2017-10-09 15:00:00,71.84,71.98,71.83,71.93,8487.0,71.84,71.98,71.83,71.93,8487.0
2017-10-09 15:05:00,71.95,72.04,71.91,72.03,10391.0,71.95,72.04,71.91,72.03,10391.0
2017-10-09 15:10:00,72.04,72.16,71.95,72.14,9185.0,72.04,72.16,71.95,72.14,9185.0
2017-10-09 15:15:00,72.14,72.29,72.11,72.25,9911.0,72.14,72.29,72.11,72.25,9911.0
2017-10-09 15:20:00,72.24,72.54,72.24,72.48,14133.0,72.24,72.54,72.24,72.48,14133.0
2017-10-09 15:25:00,72.45,72.67,72.43,72.59,5275.0,72.45,72.67,72.43,72.59,5275.0
2017-10-09 15:30:00,72.58,72.59,72.39,72.39,8753.0,72.58,72.59,72.39,72.39,8753.0
2017-10-09 15:35:00,72.42,72.5,72.36,72.5,7550.0,72.42,72.5,72.36,72.5,7550.0
2017-10-09 15:40:00,72.5,72.54,72.44,72.54,7982.0,72.5,72.54,72.44,72.54,7982.0
2017-10-09 15:45:00,72.51,72.55,72.45,72.47,23313.0,72.51,72.55,72.45,72.47,23313.0
2017-10-09 15:50:00,72.47,72.66,72.46,72.66,16830.0,72.47,72.66,72.46,72.66,16830.0
2017-10-09 15:55:00,72.64,72.82,71.97,72.67,56151.0,72.64,72.82,71.97,72.67,56151.0
2017-10-10 09:30:00,72.67,73.4,72.67,73.4,14877.0,72.67,73.4,72.67,73.4,14877.0
2017-10-10 09:35:00,73.42,73.76,73.22,73.51,7000.0,73.42,73.76,73.22,73.51,7000.0
2017-10-10 09:40:00,73.58,73.85,73.25,73.67,31095.0,73.58,73.85,73.25,73.67,31095.0
2017-10-10 09:45:00,73.69,74.27,73.69,74.23,15441.0,73.69,74.27,73.69,74.23,15441.0
2017-10-10 09:50:00,74.13,74.46,73.94,74.38,14962.0,74.13,74.46,73.94,74.38,14962.0
2017-10-10 09:55:00,74.42,75.39,74.38,74.87,72385.0,74.42,75.39,74.38,74.87,72385.0
2017-10-10 10:00:00,74.98,75.05,74.52,74.66,37710.0,74.98,75.05,74.52,74.66,37710.0
2017-10-10 10:05:00,74.67,74.98,74.67,74.86,21062.0,74.67,74.98,74.67,74.86,21062.0
2017-10-10 10:10:00,74.87,74.88,74.64,74.72,12186.0,74.87,74.88,74.64,74.72,12186.0
2017-10-10 10:15:00,74.61,74.8,74.55,74.75,9841.0,74.61,74.8,74.55,74.75,9841.0
2017-10-10 10:20:00,74.69,74.76,74.57,74.75,16854.0,74.69,74.76,74.57,74.75,16854.0
2017-10-10 10:25:00,74.71,75.04,74.69,75.04,15351.0,74.71,75.04,74.69,75.04,15351.0
2017-10-10 10:30:00,75.02,75.1,74.75,74.76,15954.0,75.02,75.1,74.75,74.76,15954.0
2017-10-10 10:35:00,74.77,74.84,74.53,74.8,3450.0,74.77,74.84,74.53,74.8,3450.0
2017-10-10 10:40:00,74.8,75.02,74.65,75.02,8910.0,74.8,75.02,74.65,75.02,8910.0
2017-10-10 10:45:00,74.92,75.01,74.69,74.8,4800.0,74.92,75.01,74.69,74.8,4800.0
2017-10-10 10:50:00,74.78,75.0,74.78,74.87,4508.0,74.78,75.0,74.78,74.87,4508.0
2017-10-10 10:55:00,74.9,74.9,74.84,74.89,2773.0,74.9,74.9,74.84,74.89,2773.0
2017-10-10 11:00:00,74.78,74.82,74.69,74.69,700.0,74.78,74.82,74.69,74.69,700.0
2017-10-10 11:05:00,74.76,75.13,74.75,75.1,9269.0,74.76,75.13,74.75,75.1,9269.0
2017-10-10 11:10:00,75.09,75.14,74.88,74.88,5871.0,75.09,75.14,74.88,74.88,5871.0
2017-10-10 11:15:00,74.91,75.24,74.89,75.24,19608.0,74.91,75.24,74.89,75.24,19608.0
2017-10-10 11:20:00,75.24,75.44,75.2,75.26,7466.0,75.24,75.44,75.2,75.26,7466.0
2017-10-10 11:25:00,75.18,75.39,75.18,75.37,2330.0,75.18,75.39,75.18,75.37,2330.0
2017-10-10 11:30:00,75.39,75.4,75.15,75.15,3697.0,75.39,75.4,75.15,75.15,3697.0
2017-10-10 11:35:00,75.15,75.39,75.0,75.23,13809.0,75.15,75.39,75.0,75.23,13809.0
2017-10-10 11:40:00,75.26,75.45,75.1,75.27,8966.0,75.26,75.45,75.1,75.27,8966.0
2017-10-10 11:45:00,75.26,75.56,75.26,75.35,10164.0,75.26,75.56,75.26,75.35,10164.0
2017-10-10 11:50:00,75.39,75.39,75.06,75.06,1514.0,75.39,75.39,75.06,75.06,1514.0
2017-10-10 11:55:00,75.16,75.43,75.12,75.43,17947.0,75.16,75.43,75.12,75.43,17947.0
2017-10-10 12:00:00,75.42,75.42,75.27,75.36,6186.0,75.42,75.42,75.27,75.36,6186.0
2017-10-10 12:05:00,75.42,75.47,75.24,75.26,5650.0,75.42,75.47,75.24,75.26,5650.0
2017-10-10 12:10:00,75.38,75.45,75.27,75.45,3200.0,75.38,75.45,75.27,75.45,3200.0
2017-10-10 12:15:00,75.47,75.9,75.39,75.82,22950.0,75.47,75.9,75.39,75.82,22950.0
2017-10-10 12:20:00,75.81,75.82,75.68,75.77,3383.0,75.81,75.82,75.68,75.77,3383.0
2017-10-10 12:25:00,75.71,76.1,75.68,76.02,55622.0,75.71,76.1,75.68,76.02,55622.0
2017-10-10 12:30:00,76.02,76.31,75.99,76.3,12107.0,76.02,76.31,75.99,76.3,12107.0
2017-10-10 12:35:00,76.28,76.42,76.25,76.42,8720.0,76.28,76.42,76.25,76.42,8720.0
2017-10-10 12:40:00,76.4,76.5,76.1,76.21,22307.0,76.4,76.5,76.1,76.21,22307.0
2017-10-10 12:45:00,76.13,76.36,75.92,75.95,23687.0,76.13,76.36,75.92,75.95,23687.0
2017-10-10 12:50:00,75.94,76.08,75.8,75.9,9795.0,75.94,76.08,75.8,75.9,9795.0
2017-10-10 12:55:00,75.83,75.83,75.53,75.61,3700.0,75.83,75.83,75.53,75.61,3700.0
2017-10-10 13:00:00,75.61,75.69,75.42,75.5,11954.0,75.61,75.69,75.42,75.5,11954.0
2017-10-10 13:05:00,75.6,75.64,75.0,75.02,31995.0,75.6,75.64,75.0,75.02,31995.0
2017-10-10 13:10:00,75.18,75.18,74.86,75.01,12067.0,75.18,75.18,74.86,75.01,12067.0
2017-10-10 13:15:00,74.94,75.07,74.8,75.01,6384.0,74.94,75.07,74.8,75.01,6384.0
2017-10-10 13:20:00,75.05,75.05,74.63,74.63,8953.0,75.05,75.05,74.63,74.63,8953.0
2017-10-10 13:25:00,74.5,74.8,74.5,74.76,3507.0,74.5,74.8,74.5,74.76,3507.0
2017-10-10 13:30:00,74.93,74.98,74.85,74.95,4000.0,74.93,74.98,74.85,74.95,4000.0
2017-10-10 13:35:00,74.9,74.95,74.62,74.74,2400.0,74.9,74.95,74.62,74.74,2400.0
2017-10-10 13:40:00,74.75,74.75,74.62,74.65,800.0,74.75,74.75,74.62,74.65,800.0
2017-10-10 13:45:00,74.62,74.72,74.45,74.58,4549.0,74.62,74.72,74.45,74.58,4549.0
2017-10-10 13:50:00,74.48,74.58,74.42,74.49,5626.0,74.48,74.58,74.42,74.49,5626.0
2017-10-10 13:55:00,74.49,74.49,74.22,74.28,1746.0,74.49,74.49,74.22,74.28,1746.0
2017-10-10 14:00:00,74.31,74.62,74.31,74.6,4370.0,74.31,74.62,74.31,74.6,4370.0
2017-10-10 14:05:00,74.52,74.96,74.4,74.75,28100.0,74.52,74.96,74.4,74.75,28100.0
2017-10-10 14:10:00,74.87,74.87,74.6,74.72,4400.0,74.87,74.87,74.6,74.72,4400.0
2017-10-10 14:15:00,74.63,74.9,74.57,74.62,19945.0,74.63,74.9,74.57,74.62,19945.0
2017-10-10 14:20:00,74.84,74.86,74.66,74.75,6700.0,74.84,74.86,74.66,74.75,6700.0
2017-10-10 14:25:00,74.76,75.01,74.69,74.85,19681.0,74.76,75.01,74.69,74.85,19681.0
2017-10-10 14:30:00,74.91,74.91,74.81,74.91,1600.0,74.91,74.91,74.81,74.91,1600.0
2017-10-10 14:35:00,74.83,74.98,74.83,74.88,1800.0,74.83,74.98,74.83,74.88,1800.0
2017-10-10 14:40:00,74.87,74.93,74.82,74.93,2000.0,74.87,74.93,74.82,74.93,2000.0
2017-10-10 14:45:00,74.88,74.98,74.88,74.93,2700.0,74.88,74.98,74.88,74.93,2700.0
2017-10-10 14:50:00,74.96,74.96,74.78,74.86,2500.0,74.96,74.96,74.78,74.86,2500.0
2017-10-10 14:55:00,74.8,74.88,74.71,74.72,1900.0,74.8,74.88,74.71,74.72,1900.0
2017-10-10 15:00:00,74.72,74.73,74.56,74.63,4818.0,74.72,74.73,74.56,74.63,4818.0
2017-10-10 15:05:00,74.64,74.68,74.57,74.68,6183.0,74.64,74.68,74.57,74.68,6183.0
2017-10-10 15:10:00,74.61,74.67,74.55,74.55,2300.0,74.61,74.67,74.55,74.55,2300.0
2017-10-10 15:15:00,74.54,74.54,74.15,74.15,5771.0,74.54,74.54,74.15,74.15,5771.0
2017-10-10 15:20:00,74.11,74.48,74.11,74.42,13997.0,74.11,74.48,74.11,74.42,13997.0
2017-10-10 15:25:00,74.48,74.59,74.47,74.54,3800.0,74.48,74.59,74.47,74.54,3800.0
2017-10-10 15:30:00,74.6,74.66,74.53,74.53,4899.0,74.6,74.66,74.53,74.53,4899.0
2017-10-10 15:35:00,74.53,74.58,74.51,74.51,4841.0,74.53,74.58,74.51,74.51,4841.0
2017-10-10 15:40:00,74.5,74.5,74.28,74.28,3501.0,74.5,74.5,74.28,74.28,3501.0
2017-10-10 15:45:00,74.3,74.37,74.19,74.3,8274.0,74.3,74.37,74.19,74.3,8274.0
2017-10-10 15:50:00,74.31,74.32,74.18,74.32,13006.0,74.31,74.32,74.18,74.32,13006.0
2017-10-10 15:55:00,74.31,74.44,74.19,74.21,47013.0,74.31,74.44,74.19,74.21,47013.0
2017-10-11 09:30:00,73.86,74.74,73.8,74.04,21605.0,73.86,74.74,73.8,74.04,21605.0
2017-10-11 09:35:00,74.3,75.99,74.3,75.98,18619.0,74.3,75.99,74.3,75.98,18619.0
2017-10-11 09:40:00,76.1,76.35,75.7,76.08,12216.0,76.1,76.35,75.7,76.08,12216.0
2017-10-11 09:45:00,75.95,76.35,75.92,76.29,7530.0,75.95,76.35,75.92,76.29,7530.0
2017-10-11 09:50:00,76.25,76.35,75.9,76.06,16701.0,76.25,76.35,75.9,76.06,16701.0
2017-10-11 09:55:00,76.06,76.48,76.01,76.23,32320.0,76.06,76.48,76.01,76.23,32320.0
2017-10-11 10:00:00,76.22,76.59,76.07,76.51,28759.0,76.22,76.59,76.07,76.51,28759.0
2017-10-11 10:05:00,76.52,76.76,76.49,76.66,27979.0,76.52,76.76,76.49,76.66,27979.0
2017-10-11 10:10:00,76.68,77.29,76.68,77.25,31116.0,76.68,77.29,76.68,77.25,31116.0
2017-10-11 10:15:00,77.23,77.23,76.46,76.55,21508.0,77.23,77.23,76.46,76.55,21508.0
2017-10-11 10:20:00,76.54,76.63,76.4,76.5,8947.0,76.54,76.63,76.4,76.5,8947.0
2017-10-11 10:25:00,76.57,77.19,76.39,77.03,48575.0,76.57,77.19,76.39,77.03,48575.0
2017-10-11 10:30:00,77.17,77.19,77.06,77.11,13900.0,77.17,77.19,77.06,77.11,13900.0
2017-10-11 10:35:00,77.07,77.29,77.07,77.27,11049.0,77.07,77.29,77.07,77.27,11049.0
2017-10-11 10:40:00,77.28,77.45,77.15,77.39,29696.0,77.28,77.45,77.15,77.39,29696.0
2017-10-11 10:45:00,77.42,77.67,77.35,77.62,19755.0,77.42,77.67,77.35,77.62,19755.0
2017-10-11 10:50:00,77.58,78.13,77.55,78.0,44483.0,77.58,78.13,77.55,78.0,44483.0
2017-10-11 10:55:00,78.02,78.11,77.26,77.31,34829.0,78.02,78.11,77.26,77.31,34829.0
2017-10-11 11:00:00,77.34,77.42,76.88,77.18,30550.0,77.34,77.42,76.88,77.18,30550.0
2017-10-11 11:05:00,77.11,77.23,76.9,77.06,12893.0,77.11,77.23,76.9,77.06,12893.0
2017-10-11 11:10:00,77.05,77.37,77.05,77.06,17186.0,77.05,77.37,77.05,77.06,17186.0
2017-10-11 11:15:00,77.08,77.57,77.07,77.51,27974.0,77.08,77.57,77.07,77.51,27974.0
2017-10-11 11:20:00,77.51,77.75,77.33,77.49,19978.0,77.51,77.75,77.33,77.49,19978.0
2017-10-11 11:25:00,77.45,77.65,77.44,77.64,2725.0,77.45,77.65,77.44,77.64,2725.0
2017-10-11 11:30:00,77.58,77.82,77.54,77.54,4628.0,77.58,77.82,77.54,77.54,4628.0
2017-10-11 11:35:00,77.55,77.65,77.49,77.6,3770.0,77.55,77.65,77.49,77.6,3770.0
2017-10-11 11:40:00,77.59,77.59,77.25,77.34,3020.0,77.59,77.59,77.25,77.34,3020.0
2017-10-11 11:45:00,77.43,77.48,77.35,77.37,2200.0,77.43,77.48,77.35,77.37,2200.0
2017-10-11 11:50:00,77.28,77.41,77.19,77.31,6391.0,77.28,77.41,77.19,77.31,6391.0
2017-10-11 11:55:00,77.37,77.45,77.33,77.45,1150.0,77.37,77.45,77.33,77.45,1150.0
2017-10-11 12:00:00,77.37,77.42,77.19,77.4,4550.0,77.37,77.42,77.19,77.4,4550.0
2017-10-11 12:05:00,77.33,77.5,77.31,77.48,3800.0,77.33,77.5,77.31,77.48,3800.0
2017-10-11 12:10:00,77.5,77.58,77.44,77.49,4310.0,77.5,77.58,77.44,77.49,4310.0
2017-10-11 12:15:00,77.49,77.49,77.17,77.37,4900.0,77.49,77.49,77.17,77.37,4900.0
2017-10-11 12:20:00,77.36,77.47,77.27,77.33,13975.0,77.36,77.47,77.27,77.33,13975.0
2017-10-11 12:25:00,77.36,77.44,77.3,77.35,3200.0,77.36,77.44,77.3,77.35,3200.0
2017-10-11 12:30:00,77.35,77.5,77.32,77.4,7643.0,77.35,77.5,77.32,77.4,7643.0
2017-10-11 12:35:00,77.33,77.45,77.33,77.4,6299.0,77.33,77.45,77.33,77.4,6299.0
2017-10-11 12:40:00,77.42,77.46,77.4,77.43,1750.0,77.42,77.46,77.4,77.43,1750.0
2017-10-11 12:45:00,77.43,77.5,77.37,77.4,8473.0,77.43,77.5,77.37,77.4,8473.0
2017-10-11 12:50:00,77.42,77.46,77.3,77.37,6003.0,77.42,77.46,77.3,77.37,6003.0
2017-10-11 12:55:00,77.35,77.51,77.31,77.47,7707.0,77.35,77.51,77.31,77.47,7707.0
2017-10-11 13:00:00,77.5,77.51,77.33,77.45,8116.0,77.5,77.51,77.33,77.45,8116.0
2017-10-11 13:05:00,77.44,77.64,77.44,77.64,8975.0,77.44,77.64,77.44,77.64,8975.0
2017-10-11 13:10:00,77.64,77.7,77.56,77.61,4097.0,77.64,77.7,77.56,77.61,4097.0
2017-10-11 13:15:00,77.65,77.65,77.55,77.57,3100.0,77.65,77.65,77.55,77.57,3100.0
2017-10-11 13:20:00,77.58,77.58,77.46,77.5,1600.0,77.58,77.58,77.46,77.5,1600.0
2017-10-11 13:25:00,77.51,77.51,77.28,77.28,3500.0,77.51,77.51,77.28,77.28,3500.0
2017-10-11 13:30:00,77.31,77.52,77.26,77.44,2750.0,77.31,77.52,77.26,77.44,2750.0
2017-10-11 13:35:00,77.41,77.44,77.31,77.41,5477.0,77.41,77.44,77.31,77.41,5477.0
2017-10-11 13:40:00,77.35,77.44,77.29,77.3,4607.0,77.35,77.44,77.29,77.3,4607.0
2017-10-11 13:45:00,77.29,77.34,77.08,77.2,7431.0,77.29,77.34,77.08,77.2,7431.0
2017-10-11 13:50:00,77.2,77.22,77.08,77.08,800.0,77.2,77.22,77.08,77.08,800.0
2017-10-11 13:55:00,77.09,77.22,77.09,77.16,7116.0,77.09,77.22,77.09,77.16,7116.0
2017-10-11 14:00:00,77.13,77.22,77.1,77.22,2200.0,77.13,77.22,77.1,77.22,2200.0
2017-10-11 14:05:00,77.22,77.22,77.12,77.12,5067.0,77.22,77.22,77.12,77.12,5067.0
2017-10-11 14:10:00,77.09,77.19,77.07,77.09,2700.0,77.09,77.19,77.07,77.09,2700.0
2017-10-11 14:15:00,77.1,77.19,77.09,77.15,4287.0,77.1,77.19,77.09,77.15,4287.0
2017-10-11 14:20:00,77.11,77.12,76.96,76.97,6346.0,77.11,77.12,76.96,76.97,6346.0
2017-10-11 14:25:00,76.97,77.1,76.97,77.1,4376.0,76.97,77.1,76.97,77.1,4376.0
2017-10-11 14:30:00,77.11,77.11,76.92,76.92,2300.0,77.11,77.11,76.92,76.92,2300.0
2017-10-11 14:35:00,76.99,77.05,76.95,77.02,11610.0,76.99,77.05,76.95,77.02,11610.0
2017-10-11 14:40:00,76.96,77.13,76.93,77.09,3413.0,76.96,77.13,76.93,77.09,3413.0
2017-10-11 14:45:00,77.1,77.23,77.06,77.09,7351.0,77.1,77.23,77.06,77.09,7351.0
2017-10-11 14:50:00,77.1,77.38,77.07,77.37,12308.0,77.1,77.38,77.07,77.37,12308.0
2017-10-11 14:55:00,77.28,77.34,77.19,77.26,12751.0,77.28,77.34,77.19,77.26,12751.0
2017-10-11 15:00:00,77.33,77.49,77.28,77.49,4882.0,77.33,77.49,77.28,77.49,4882.0
2017-10-11 15:05:00,77.49,77.53,77.36,77.42,5780.0,77.49,77.53,77.36,77.42,5780.0
2017-10-11 15:10:00,77.38,77.55,77.38,77.52,10490.0,77.38,77.55,77.38,77.52,10490.0
2017-10-11 15:15:00,77.48,77.55,77.46,77.54,7862.0,77.48,77.55,77.46,77.54,7862.0
2017-10-11 15:20:00,77.54,77.57,77.42,77.42,6749.0,77.54,77.57,77.42,77.42,6749.0
2017-10-11 15:25:00,77.41,77.42,77.32,77.34,5747.0,77.41,77.42,77.32,77.34,5747.0
2017-10-11 15:30:00,77.33,77.41,77.22,77.35,13331.0,77.33,77.41,77.22,77.35,13331.0
2017-10-11 15:35:00,77.41,77.45,77.33,77.35,9557.0,77.41,77.45,77.33,77.35,9557.0
2017-10-11 15:40:00,77.35,77.43,77.3,77.3,15042.0,77.35,77.43,77.3,77.3,15042.0
2017-10-11 15:45:00,77.27,77.36,77.26,77.36,10766.0,77.27,77.36,77.26,77.36,10766.0
2017-10-11 15:50:00,77.36,77.36,77.26,77.28,21145.0,77.36,77.36,77.26,77.28,21145.0
2017-10-11 15:55:00,77.27,77.3,77.08,77.26,79742.0,77.27,77.3,77.08,77.26,79742.0
2017-10-12 09:30:00,77.02,77.08,76.35,76.54,15370.0,77.02,77.08,76.35,76.54,15370.0
2017-10-12 09:35:00,76.6,76.85,76.38,76.63,17617.0,76.6,76.85,76.38,76.63,17617.0
2017-10-12 09:40:00,76.7,77.03,76.53,76.61,24570.0,76.7,77.03,76.53,76.61,24570.0
2017-10-12 09:45:00,76.67,76.74,76.03,76.26,10859.0,76.67,76.74,76.03,76.26,10859.0
2017-10-12 09:50:00,76.3,76.31,75.53,75.55,28187.0,76.3,76.31,75.53,75.55,28187.0
2017-10-12 09:55:00,75.56,75.89,75.53,75.69,21745.0,75.56,75.89,75.53,75.69,21745.0
2017-10-12 10:00:00,75.78,75.87,75.12,75.13,32162.0,75.78,75.87,75.12,75.13,32162.0
2017-10-12 10:05:00,75.2,75.41,74.92,74.92,17376.0,75.2,75.41,74.92,74.92,17376.0
2017-10-12 10:10:00,74.99,75.76,74.92,75.54,10590.0,74.99,75.76,74.92,75.54,10590.0
2017-10-12 10:15:00,75.58,75.79,75.55,75.55,8834.0,75.58,75.79,75.55,75.55,8834.0
2017-10-12 10:20:00,75.57,75.8,75.56,75.71,9702.0,75.57,75.8,75.56,75.71,9702.0
2017-10-12 10:25:00,75.74,76.13,75.71,75.74,22951.0,75.74,76.13,75.71,75.74,22951.0
2017-10-12 10:30:00,75.73,76.2,75.61,75.95,25241.0,75.73,76.2,75.61,75.95,25241.0
2017-10-12 10:35:00,75.88,76.26,75.88,76.17,18745.0,75.88,76.26,75.88,76.17,18745.0
2017-10-12 10:40:00,76.17,76.44,76.0,76.44,18843.0,76.17,76.44,76.0,76.44,18843.0
2017-10-12 10:45:00,76.3,76.5,76.17,76.46,22693.0,76.3,76.5,76.17,76.46,22693.0
2017-10-12 10:50:00,76.46,76.98,76.37,76.95,20057.0,76.46,76.98,76.37,76.95,20057.0
2017-10-12 10:55:00,76.84,77.21,76.79,77.14,26239.0,76.84,77.21,76.79,77.14,26239.0
2017-10-12 11:00:00,77.21,77.35,76.96,77.14,29423.0,77.21,77.35,76.96,77.14,29423.0
2017-10-12 11:05:00,77.12,77.22,77.03,77.16,7460.0,77.12,77.22,77.03,77.16,7460.0
2017-10-12 11:10:00,77.14,77.19,76.95,76.97,28630.0,77.14,77.19,76.95,76.97,28630.0
2017-10-12 11:15:00,77.05,77.08,76.78,76.83,14221.0,77.05,77.08,76.78,76.83,14221.0
2017-10-12 11:20:00,76.79,77.17,76.78,77.11,7434.0,76.79,77.17,76.78,77.11,7434.0
2017-10-12 11:25:00,77.14,77.3,77.04,77.27,21590.0,77.14,77.3,77.04,77.27,21590.0
2017-10-12 11:30:00,77.23,77.34,77.16,77.2,9315.0,77.23,77.34,77.16,77.2,9315.0
2017-10-12 11:35:00,77.2,77.29,77.18,77.24,7582.0,77.2,77.29,77.18,77.24,7582.0
2017-10-12 11:40:00,77.25,77.36,77.24,77.29,6950.0,77.25,77.36,77.24,77.29,6950.0
2017-10-12 11:45:00,77.3,77.4,77.25,77.31,18520.0,77.3,77.4,77.25,77.31,18520.0
2017-10-12 11:50:00,77.34,77.43,77.25,77.4,6200.0,77.34,77.43,77.25,77.4,6200.0
2017-10-12 11:55:00,77.38,77.38,77.25,77.31,6918.0,77.38,77.38,77.25,77.31,6918.0
2017-10-12 12:00:00,77.26,77.29,77.02,77.02,2500.0,77.26,77.29,77.02,77.02,2500.0
2017-10-12 12:05:00,77.03,77.5,77.03,77.38,10219.0,77.03,77.5,77.03,77.38,10219.0
2017-10-12 12:10:00,77.36,77.5,77.35,77.49,2500.0,77.36,77.5,77.35,77.49,2500.0
2017-10-12 12:15:00,77.48,77.59,77.45,77.45,6751.0,77.48,77.59,77.45,77.45,6751.0
2017-10-12 12:20:00,77.44,77.46,77.23,77.29,7160.0,77.44,77.46,77.23,77.29,7160.0
2017-10-12 12:25:00,77.33,77.54,77.3,77.46,5500.0,77.33,77.54,77.3,77.46,5500.0
2017-10-12 12:30:00,77.49,77.52,77.36,77.36,4207.0,77.49,77.52,77.36,77.36,4207.0
2017-10-12 12:35:00,77.44,77.5,77.37,77.4,12142.0,77.44,77.5,77.37,77.4,12142.0
2017-10-12 12:40:00,77.38,77.4,77.31,77.31,15173.0,77.38,77.4,77.31,77.31,15173.0
2017-10-12 12:45:00,77.25,77.5,77.25,77.5,9718.0,77.25,77.5,77.25,77.5,9718.0
2017-10-12 12:50:00,77.49,77.49,77.31,77.32,1700.0,77.49,77.49,77.31,77.32,1700.0
2017-10-12 12:55:00,77.27,77.35,77.23,77.31,1300.0,77.27,77.35,77.23,77.31,1300.0
2017-10-12 13:00:00,77.24,77.3,77.21,77.21,4600.0,77.24,77.3,77.21,77.21,4600.0
2017-10-12 13:05:00,77.27,77.28,77.16,77.27,3300.0,77.27,77.28,77.16,77.27,3300.0
2017-10-12 13:10:00,77.26,77.32,77.25,77.31,4595.0,77.26,77.32,77.25,77.31,4595.0
2017-10-12 13:15:00,77.3,77.46,77.3,77.42,23109.0,77.3,77.46,77.3,77.42,23109.0
2017-10-12 13:20:00,77.43,77.44,77.37,77.4,1900.0,77.43,77.44,77.37,77.4,1900.0
2017-10-12 13:25:00,77.43,77.47,77.3,77.3,3400.0,77.43,77.47,77.3,77.3,3400.0
2017-10-12 13:30:00,77.26,77.35,77.23,77.29,3716.0,77.26,77.35,77.23,77.29,3716.0
2017-10-12 13:35:00,77.33,77.41,77.26,77.28,5690.0,77.33,77.41,77.26,77.28,5690.0
2017-10-12 13:40:00,77.28,77.35,77.26,77.35,7000.0,77.28,77.35,77.26,77.35,7000.0
2017-10-12 13:45:00,77.28,77.36,77.28,77.28,2100.0,77.28,77.36,77.28,77.28,2100.0
2017-10-12 13:50:00,77.28,77.5,77.28,77.49,7593.0,77.28,77.5,77.28,77.49,7593.0
2017-10-12 13:55:00,77.49,77.56,77.38,77.44,10064.0,77.49,77.56,77.38,77.44,10064.0
2017-10-12 14:00:00,77.54,77.55,77.44,77.54,4550.0,77.54,77.55,77.44,77.54,4550.0
2017-10-12 14:05:00,77.52,77.63,77.52,77.59,13282.0,77.52,77.63,77.52,77.59,13282.0
2017-10-12 14:10:00,77.56,77.57,77.42,77.55,12981.0,77.56,77.57,77.42,77.55,12981.0
2017-10-12 14:15:00,77.57,77.66,77.39,77.53,14979.0,77.57,77.66,77.39,77.53,14979.0
2017-10-12 14:20:00,77.53,77.54,77.44,77.52,4300.0,77.53,77.54,77.44,77.52,4300.0
2017-10-12 14:25:00,77.52,77.57,77.44,77.44,9250.0,77.52,77.57,77.44,77.44,9250.0
2017-10-12 14:30:00,77.47,77.47,77.36,77.36,4900.0,77.47,77.47,77.36,77.36,4900.0
2017-10-12 14:35:00,77.37,77.45,77.31,77.35,3586.0,77.37,77.45,77.31,77.35,3586.0
2017-10-12 14:40:00,77.37,77.4,77.27,77.27,8960.0,77.37,77.4,77.27,77.27,8960.0
2017-10-12 14:45:00,77.3,77.33,77.07,77.07,8614.0,77.3,77.33,77.07,77.07,8614.0
2017-10-12 14:50:00,77.07,77.22,76.97,77.09,16422.0,77.07,77.22,76.97,77.09,16422.0
2017-10-12 14:55:00,77.06,77.18,77.05,77.07,6394.0,77.06,77.18,77.05,77.07,6394.0
2017-10-12 15:00:00,77.07,77.19,77.0,77.19,13800.0,77.07,77.19,77.0,77.19,13800.0
2017-10-12 15:05:00,77.15,77.31,77.11,77.26,21100.0,77.15,77.31,77.11,77.26,21100.0
2017-10-12 15:10:00,77.22,77.24,77.11,77.13,6405.0,77.22,77.24,77.11,77.13,6405.0
2017-10-12 15:15:00,77.12,77.26,77.12,77.13,6120.0,77.12,77.26,77.12,77.13,6120.0
2017-10-12 15:20:00,77.13,77.3,77.13,77.28,9696.0,77.13,77.3,77.13,77.28,9696.0
2017-10-12 15:25:00,77.24,77.26,77.18,77.22,13508.0,77.24,77.26,77.18,77.22,13508.0
2017-10-12 15:30:00,77.24,77.24,76.99,77.03,29659.0,77.24,77.24,76.99,77.03,29659.0
2017-10-12 15:35:00,77.02,77.13,76.94,76.99,24596.0,77.02,77.13,76.94,76.99,24596.0
2017-10-12 15:40:00,76.99,77.25,76.96,77.15,18891.0,76.99,77.25,76.96,77.15,18891.0
2017-10-12 15:45:00,77.13,77.25,77.09,77.22,32295.0,77.13,77.25,77.09,77.22,32295.0
2017-10-12 15:50:00,77.22,77.25,77.14,77.2,15429.0,77.22,77.25,77.14,77.2,15429.0
2017-10-12 15:55:00,77.2,77.25,77.08,77.19,49275.0,77.2,77.25,77.08,77.19,49275.0
2017-10-13 09:30:00,77.1,77.42,77.09,77.23,8885.0,77.1,77.42,77.09,77.23,8885.0
2017-10-13 09:35:00,77.09,77.97,77.09,77.7,3442.0,77.09,77.97,77.09,77.7,3442.0
2017-10-13 09:40:00,77.68,77.99,77.53,77.97,5591.0,77.68,77.99,77.53,77.97,5591.0
2017-10-13 09:45:00,77.9,77.92,77.6,77.81,6530.0,77.9,77.92,77.6,77.81,6530.0
2017-10-13 09:50:00,77.67,78.23,77.62,78.23,13080.0,77.67,78.23,77.62,78.23,13080.0
2017-10-13 09:55:00,78.25,78.76,78.25,78.62,24256.0,78.25,78.76,78.25,78.62,24256.0
2017-10-13 10:00:00,78.55,78.93,78.55,78.93,18150.0,78.55,78.93,78.55,78.93,18150.0
2017-10-13 10:05:00,78.97,79.07,78.73,79.03,34235.0,78.97,79.07,78.73,79.03,34235.0
2017-10-13 10:10:00,79.05,79.1,78.93,79.06,13817.0,79.05,79.1,78.93,79.06,13817.0
2017-10-13 10:15:00,78.98,79.23,78.94,79.15,14339.0,78.98,79.23,78.94,79.15,14339.0
2017-10-13 10:20:00,79.05,79.57,78.99,79.54,46620.0,79.05,79.57,78.99,79.54,46620.0
2017-10-13 10:25:00,79.5,79.51,79.29,79.47,12987.0,79.5,79.51,79.29,79.47,12987.0
2017-10-13 10:30:00,79.41,79.67,79.41,79.67,13433.0,79.41,79.67,79.41,79.67,13433.0
2017-10-13 10:35:00,79.66,79.67,79.48,79.67,7701.0,79.66,79.67,79.48,79.67,7701.0
2017-10-13 10:40:00,79.69,79.9,79.5,79.65,35300.0,79.69,79.9,79.5,79.65,35300.0
2017-10-13 10:45:00,79.56,79.79,79.39,79.64,15751.0,79.56,79.79,79.39,79.64,15751.0
2017-10-13 10:50:00,79.64,80.0,79.64,79.67,19039.0,79.64,80.0,79.64,79.67,19039.0
2017-10-13 10:55:00,79.69,79.83,79.64,79.8,15497.0,79.69,79.83,79.64,79.8,15497.0
2017-10-13 11:00:00,79.81,80.25,79.81,80.03,37719.0,79.81,80.25,79.81,80.03,37719.0
2017-10-13 11:05:00,79.98,80.19,79.87,79.95,9367.0,79.98,80.19,79.87,79.95,9367.0
2017-10-13 11:10:00,79.95,80.08,79.77,79.98,7197.0,79.95,80.08,79.77,79.98,7197.0
2017-10-13 11:15:00,80.0,80.0,79.6,79.74,6250.0,80.0,80.0,79.6,79.74,6250.0
2017-10-13 11:20:00,79.61,79.89,79.5,79.83,6005.0,79.61,79.89,79.5,79.83,6005.0
2017-10-13 11:25:00,79.83,79.83,79.62,79.69,4350.0,79.83,79.83,79.62,79.69,4350.0
2017-10-13 11:30:00,79.72,79.88,79.68,79.69,3204.0,79.72,79.88,79.68,79.69,3204.0
2017-10-13 11:35:00,79.71,79.71,79.31,79.41,4457.0,79.71,79.71,79.31,79.41,4457.0
2017-10-13 11:40:00,79.43,79.7,79.34,79.7,4338.0,79.43,79.7,79.34,79.7,4338.0
2017-10-13 11:45:00,79.68,79.68,79.46,79.51,1798.0,79.68,79.68,79.46,79.51,1798.0
2017-10-13 11:50:00,79.51,79.69,79.51,79.62,1900.0,79.51,79.69,79.51,79.62,1900.0
2017-10-13 11:55:00,79.62,80.09,79.62,80.09,13347.0,79.62,80.09,79.62,80.09,13347.0
2017-10-13 12:00:00,80.05,80.11,79.81,79.98,5856.0,80.05,80.11,79.81,79.98,5856.0
2017-10-13 12:05:00,79.98,80.0,79.93,80.0,10001.0,79.98,80.0,79.93,80.0,10001.0
2017-10-13 12:10:00,80.0,80.07,79.85,79.85,6700.0,80.0,80.07,79.85,79.85,6700.0
2017-10-13 12:15:00,79.85,79.85,79.62,79.76,2506.0,79.85,79.85,79.62,79.76,2506.0
2017-10-13 12:20:00,79.67,79.73,79.61,79.73,8647.0,79.67,79.73,79.61,79.73,8647.0
2017-10-13 12:25:00,79.75,79.86,79.66,79.81,11290.0,79.75,79.86,79.66,79.81,11290.0
2017-10-13 12:30:00,79.81,79.89,79.77,79.77,1650.0,79.81,79.89,79.77,79.77,1650.0
2017-10-13 12:35:00,79.81,79.88,79.72,79.81,3100.0,79.81,79.88,79.72,79.81,3100.0
2017-10-13 12:40:00,79.71,79.85,79.69,79.74,2839.0,79.71,79.85,79.69,79.74,2839.0
2017-10-13 12:45:00,79.68,79.77,79.56,79.62,9225.0,79.68,79.77,79.56,79.62,9225.0
2017-10-13 12:50:00,79.66,79.66,79.5,79.57,4251.0,79.66,79.66,79.5,79.57,4251.0
2017-10-13 12:55:00,79.52,79.58,79.45,79.58,2100.0,79.52,79.58,79.45,79.58,2100.0
2017-10-13 13:00:00,79.57,79.57,79.39,79.5,2993.0,79.57,79.57,79.39,79.5,2993.0
2017-10-13 13:05:00,79.5,79.51,79.39,79.48,3000.0,79.5,79.51,79.39,79.48,3000.0
2017-10-13 13:10:00,79.5,79.57,79.42,79.46,3501.0,79.5,79.57,79.42,79.46,3501.0
2017-10-13 13:15:00,79.46,79.8,79.39,79.79,16048.0,79.46,79.8,79.39,79.79,16048.0
2017-10-13 13:20:00,79.62,79.96,79.62,79.87,3073.0,79.62,79.96,79.62,79.87,3073.0
2017-10-13 13:25:00,79.89,80.06,79.88,80.06,4301.0,79.89,80.06,79.88,80.06,4301.0
2017-10-13 13:30:00,80.05,80.13,80.0,80.06,8655.0,80.05,80.13,80.0,80.06,8655.0
2017-10-13 13:35:00,79.98,80.07,79.98,80.04,6500.0,79.98,80.07,79.98,80.04,6500.0
2017-10-13 13:40:00,80.06,80.06,79.88,80.0,2974.0,80.06,80.06,79.88,80.0,2974.0
2017-10-13 13:45:00,79.98,79.98,79.86,79.86,5000.0,79.98,79.98,79.86,79.86,5000.0
2017-10-13 13:50:00,79.87,79.96,79.79,79.89,4400.0,79.87,79.96,79.79,79.89,4400.0
2017-10-13 13:55:00,79.91,79.95,79.84,79.85,5719.0,79.91,79.95,79.84,79.85,5719.0
2017-10-13 14:00:00,79.76,79.87,79.69,79.69,7950.0,79.76,79.87,79.69,79.69,7950.0
2017-10-13 14:05:00,79.69,79.7,79.55,79.57,5500.0,79.69,79.7,79.55,79.57,5500.0
2017-10-13 14:10:00,79.6,79.87,79.6,79.84,4502.0,79.6,79.87,79.6,79.84,4502.0
2017-10-13 14:15:00,79.88,79.97,79.79,79.79,2747.0,79.88,79.97,79.79,79.79,2747.0
2017-10-13 14:20:00,79.76,79.97,79.75,79.93,3502.0,79.76,79.97,79.75,79.93,3502.0
2017-10-13 14:25:00,79.95,80.12,79.89,79.97,3800.0,79.95,80.12,79.89,79.97,3800.0
2017-10-13 14:30:00,79.99,80.1,79.98,80.05,20210.0,79.99,80.1,79.98,80.05,20210.0
2017-10-13 14:35:00,80.01,80.15,79.9,80.14,8500.0,80.01,80.15,79.9,80.14,8500.0
2017-10-13 14:40:00,80.11,80.2,80.07,80.2,18001.0,80.11,80.2,80.07,80.2,18001.0
2017-10-13 14:45:00,80.2,80.65,80.16,80.55,28024.0,80.2,80.65,80.16,80.55,28024.0
2017-10-13 14:50:00,80.65,80.65,80.5,80.64,14048.0,80.65,80.65,80.5,80.64,14048.0
2017-10-13 14:55:00,80.65,80.87,80.63,80.65,23178.0,80.65,80.87,80.63,80.65,23178.0
2017-10-13 15:00:00,80.61,80.79,80.59,80.76,6268.0,80.61,80.79,80.59,80.76,6268.0
2017-10-13 15:05:00,80.75,80.8,80.58,80.65,26014.0,80.75,80.8,80.58,80.65,26014.0
2017-10-13 15:10:00,80.67,80.8,80.64,80.65,25597.0,80.67,80.8,80.64,80.65,25597.0
2017-10-13 15:15:00,80.65,80.68,80.36,80.4,15856.0,80.65,80.68,80.36,80.4,15856.0
2017-10-13 15:20:00,80.42,80.42,80.23,80.36,11656.0,80.42,80.42,80.23,80.36,11656.0
2017-10-13 15:25:00,80.45,80.54,80.4,80.47,11123.0,80.45,80.54,80.4,80.47,11123.0
2017-10-13 15:30:00,80.43,80.54,80.34,80.42,11785.0,80.43,80.54,80.34,80.42,11785.0
2017-10-13 15:35:00,80.41,80.48,80.39,80.48,13568.0,80.41,80.48,80.39,80.48,13568.0
2017-10-13 15:40:00,80.49,80.51,80.32,80.41,16779.0,80.49,80.51,80.32,80.41,16779.0
2017-10-13 15:45:00,80.35,80.4,80.28,80.31,18302.0,80.35,80.4,80.28,80.31,18302.0
2017-10-13 15:50:00,80.31,80.33,80.16,80.24,25739.0,80.31,80.33,80.16,80.24,25739.0
2017-10-13 15:55:00,80.25,80.36,79.95,80.12,64566.0,80.25,80.36,79.95,80.12,64566.0
2017-10-16 09:30:00,79.9,80.17,79.9,80.08,8485.0,79.9,80.17,79.9,80.08,8485.0
2017-10-16 09:35:00,80.26,81.91,79.97,81.87,46957.0,80.26,81.91,79.97,81.87,46957.0
2017-10-16 09:40:00,81.57,82.04,81.48,82.04,24528.0,81.57,82.04,81.48,82.04,24528.0
2017-10-16 09:45:00,82.05,83.37,81.99,83.27,76570.0,82.05,83.37,81.99,83.27,76570.0
2017-10-16 09:50:00,83.42,83.57,82.67,83.1,56127.0,83.42,83.57,82.67,83.1,56127.0
2017-10-16 09:55:00,83.1,83.47,82.6,82.87,50317.0,83.1,83.47,82.6,82.87,50317.0
2017-10-16 10:00:00,82.87,82.99,82.54,82.66,15425.0,82.87,82.99,82.54,82.66,15425.0
2017-10-16 10:05:00,82.71,82.75,82.03,82.16,18068.0,82.71,82.75,82.03,82.16,18068.0
2017-10-16 10:10:00,82.22,82.69,82.08,82.39,11714.0,82.22,82.69,82.08,82.39,11714.0
2017-10-16 10:15:00,82.35,82.41,82.18,82.18,8450.0,82.35,82.41,82.18,82.18,8450.0
2017-10-16 10:20:00,82.1,82.4,82.1,82.19,9900.0,82.1,82.4,82.1,82.19,9900.0
2017-10-16 10:25:00,82.22,82.28,82.14,82.26,13727.0,82.22,82.28,82.14,82.26,13727.0
2017-10-16 10:30:00,82.27,82.27,81.86,81.89,19688.0,82.27,82.27,81.86,81.89,19688.0
2017-10-16 10:35:00,81.88,81.97,81.43,81.66,22039.0,81.88,81.97,81.43,81.66,22039.0
2017-10-16 10:40:00,81.7,81.72,81.16,81.22,16025.0,81.7,81.72,81.16,81.22,16025.0
2017-10-16 10:45:00,81.21,81.44,81.16,81.29,21510.0,81.21,81.44,81.16,81.29,21510.0
2017-10-16 10:50:00,81.3,81.34,80.92,81.23,31719.0,81.3,81.34,80.92,81.23,31719.0
2017-10-16 10:55:00,81.24,81.25,81.01,81.05,4710.0,81.24,81.25,81.01,81.05,4710.0
2017-10-16 11:00:00,81.02,81.15,81.02,81.11,11811.0,81.02,81.15,81.02,81.11,11811.0
2017-10-16 11:05:00,81.12,81.51,81.03,81.49,13505.0,81.12,81.51,81.03,81.49,13505.0
2017-10-16 11:10:00,81.44,81.66,81.37,81.46,31647.0,81.44,81.66,81.37,81.46,31647.0
2017-10-16 11:15:00,81.42,81.54,81.31,81.37,13500.0,81.42,81.54,81.31,81.37,13500.0
2017-10-16 11:20:00,81.39,81.53,81.17,81.25,19573.0,81.39,81.53,81.17,81.25,19573.0
2017-10-16 11:25:00,81.24,81.32,80.89,80.89,5940.0,81.24,81.32,80.89,80.89,5940.0
2017-10-16 11:30:00,81.0,81.2,80.93,81.07,13950.0,81.0,81.2,80.93,81.07,13950.0
2017-10-16 11:35:00,81.07,81.26,81.04,81.07,13598.0,81.07,81.26,81.04,81.07,13598.0
2017-10-16 11:40:00,81.06,81.29,81.06,81.14,28389.0,81.06,81.29,81.06,81.14,28389.0
2017-10-16 11:45:00,81.14,81.17,81.0,81.13,33848.0,81.14,81.17,81.0,81.13,33848.0
2017-10-16 11:50:00,81.12,81.29,80.84,81.28,23378.0,81.12,81.29,80.84,81.28,23378.0
2017-10-16 11:55:00,81.28,81.58,81.22,81.56,32293.0,81.28,81.58,81.22,81.56,32293.0
2017-10-16 12:00:00,81.57,81.77,81.45,81.55,59188.0,81.57,81.77,81.45,81.55,59188.0
2017-10-16 12:05:00,81.55,81.67,81.41,81.67,29473.0,81.55,81.67,81.41,81.67,29473.0
2017-10-16 12:10:00,81.66,81.82,81.4,81.81,53441.0,81.66,81.82,81.4,81.81,53441.0
2017-10-16 12:15:00,81.8,82.14,81.75,81.83,31097.0,81.8,82.14,81.75,81.83,31097.0
2017-10-16 12:20:00,81.88,82.2,81.81,82.05,13878.0,81.88,82.2,81.81,82.05,13878.0
2017-10-16 12:25:00,82.08,82.36,82.01,82.3,17006.0,82.08,82.36,82.01,82.3,17006.0
2017-10-16 12:30:00,82.31,82.39,82.0,82.02,29016.0,82.31,82.39,82.0,82.02,29016.0
2017-10-16 12:35:00,82.1,82.11,81.88,81.91,3200.0,82.1,82.11,81.88,81.91,3200.0
2017-10-16 12:40:00,81.83,81.98,81.76,81.9,14574.0,81.83,81.98,81.76,81.9,14574.0
2017-10-16 12:45:00,81.88,81.93,81.8,81.84,2885.0,81.88,81.93,81.8,81.84,2885.0
2017-10-16 12:50:00,81.83,81.98,81.83,81.98,11343.0,81.83,81.98,81.83,81.98,11343.0
2017-10-16 12:55:00,81.97,81.97,81.82,81.83,2900.0,81.97,81.97,81.82,81.83,2900.0
2017-10-16 13:00:00,81.82,81.89,81.75,81.79,3827.0,81.82,81.89,81.75,81.79,3827.0
2017-10-16 13:05:00,81.88,81.91,81.77,81.82,8502.0,81.88,81.91,81.77,81.82,8502.0
2017-10-16 13:10:00,81.85,81.85,81.37,81.47,12036.0,81.85,81.85,81.37,81.47,12036.0
2017-10-16 13:15:00,81.45,81.67,81.38,81.44,23179.0,81.45,81.67,81.38,81.44,23179.0
2017-10-16 13:20:00,81.27,81.49,81.09,81.2,24077.0,81.27,81.49,81.09,81.2,24077.0
2017-10-16 13:25:00,81.22,81.25,80.97,81.24,19455.0,81.22,81.25,80.97,81.24,19455.0
2017-10-16 13:30:00,81.25,81.34,81.14,81.18,19045.0,81.25,81.34,81.14,81.18,19045.0
2017-10-16 13:35:00,81.1,81.1,80.91,81.04,11760.0,81.1,81.1,80.91,81.04,11760.0
2017-10-16 13:40:00,80.98,81.05,80.9,80.94,6129.0,80.98,81.05,80.9,80.94,6129.0
2017-10-16 13:45:00,80.97,81.0,80.93,80.94,700.0,80.97,81.0,80.93,80.94,700.0
2017-10-16 13:50:00,80.98,80.98,80.41,80.56,31326.0,80.98,80.98,80.41,80.56,31326.0
2017-10-16 13:55:00,80.59,80.61,80.43,80.47,6089.0,80.59,80.61,80.43,80.47,6089.0
2017-10-16 14:00:00,80.5,80.5,80.17,80.36,9500.0,80.5,80.5,80.17,80.36,9500.0
2017-10-16 14:05:00,80.32,80.43,80.28,80.43,6951.0,80.32,80.43,80.28,80.43,6951.0
2017-10-16 14:10:00,80.44,80.52,80.17,80.25,7652.0,80.44,80.52,80.17,80.25,7652.0
2017-10-16 14:15:00,80.28,80.32,80.21,80.27,7369.0,80.28,80.32,80.21,80.27,7369.0
2017-10-16 14:20:00,80.28,80.39,80.19,80.22,7600.0,80.28,80.39,80.19,80.22,7600.0
2017-10-16 14:25:00,80.2,80.22,79.86,79.86,10382.0,80.2,80.22,79.86,79.86,10382.0
2017-10-16 14:30:00,79.93,79.94,79.68,79.68,9593.0,79.93,79.94,79.68,79.68,9593.0
2017-10-16 14:35:00,79.7,79.73,79.52,79.54,11439.0,79.7,79.73,79.52,79.54,11439.0
2017-10-16 14:40:00,79.58,79.67,79.52,79.67,9719.0,79.58,79.67,79.52,79.67,9719.0
2017-10-16 14:45:00,79.68,79.78,79.59,79.59,16107.0,79.68,79.78,79.59,79.59,16107.0
2017-10-16 14:50:00,79.56,79.61,79.53,79.58,7640.0,79.56,79.61,79.53,79.58,7640.0
2017-10-16 14:55:00,79.59,80.0,79.59,79.8,34298.0,79.59,80.0,79.59,79.8,34298.0
2017-10-16 15:00:00,79.83,80.0,79.83,79.84,15475.0,79.83,80.0,79.83,79.84,15475.0
2017-10-16 15:05:00,79.88,79.91,79.77,79.91,6300.0,79.88,79.91,79.77,79.91,6300.0
2017-10-16 15:10:00,79.82,79.99,79.82,79.91,4581.0,79.82,79.99,79.82,79.91,4581.0
2017-10-16 15:15:00,79.91,79.97,79.51,79.64,28144.0,79.91,79.97,79.51,79.64,28144.0
2017-10-16 15:20:00,79.68,79.74,79.52,79.7,12852.0,79.68,79.74,79.52,79.7,12852.0
2017-10-16 15:25:00,79.71,79.72,79.54,79.58,10009.0,79.71,79.72,79.54,79.58,10009.0
2017-10-16 15:30:00,79.54,79.87,79.54,79.86,27715.0,79.54,79.87,79.54,79.86,27715.0
2017-10-16 15:35:00,79.84,79.85,79.69,79.73,19646.0,79.84,79.85,79.69,79.73,19646.0
2017-10-16 15:40:00,79.76,79.85,79.65,79.66,27770.0,79.76,79.85,79.65,79.66,27770.0
2017-10-16 15:45:00,79.68,79.7,79.36,79.6,27979.0,79.68,79.7,79.36,79.6,27979.0
2017-10-16 15:50:00,79.59,79.7,79.53,79.65,18819.0,79.59,79.7,79.53,79.65,18819.0
2017-10-16 15:55:00,79.65,79.71,79.53,79.54,73467.0,79.65,79.71,79.53,79.54,73467.0
2017-10-17 09:30:00,79.42,80.0,79.32,79.84,7774.0,79.42,80.0,79.32,79.84,7774.0
2017-10-17 09:35:00,80.25,80.85,80.25,80.71,16083.0,80.25,80.85,80.25,80.71,16083.0
2017-10-17 09:40:00,80.79,81.45,80.79,81.21,6900.0,80.79,81.45,80.79,81.21,6900.0
2017-10-17 09:45:00,81.22,81.46,81.13,81.15,3500.0,81.22,81.46,81.13,81.15,3500.0
2017-10-17 09:50:00,81.09,81.31,80.72,81.22,6475.0,81.09,81.31,80.72,81.22,6475.0
2017-10-17 09:55:00,81.1,81.34,80.99,81.26,17073.0,81.1,81.34,80.99,81.26,17073.0
2017-10-17 10:00:00,81.26,81.77,81.22,81.63,9569.0,81.26,81.77,81.22,81.63,9569.0
2017-10-17 10:05:00,81.72,81.72,81.09,81.09,6381.0,81.72,81.72,81.09,81.09,6381.0
2017-10-17 10:10:00,81.06,81.15,80.74,80.88,4241.0,81.06,81.15,80.74,80.88,4241.0
2017-10-17 10:15:00,80.78,80.92,80.77,80.77,1514.0,80.78,80.92,80.77,80.77,1514.0
2017-10-17 10:20:00,80.75,80.75,80.49,80.66,5845.0,80.75,80.75,80.49,80.66,5845.0
2017-10-17 10:25:00,80.79,81.01,80.66,81.01,5142.0,80.79,81.01,80.66,81.01,5142.0
2017-10-17 10:30:00,81.02,81.14,80.83,81.03,8444.0,81.02,81.14,80.83,81.03,8444.0
2017-10-17 10:35:00,81.02,81.48,80.98,81.18,8261.0,81.02,81.48,80.98,81.18,8261.0
2017-10-17 10:40:00,81.18,81.24,80.75,80.8,10816.0,81.18,81.24,80.75,80.8,10816.0
2017-10-17 10:45:00,80.79,81.13,80.65,80.94,15061.0,80.79,81.13,80.65,80.94,15061.0
2017-10-17 10:50:00,80.94,81.18,80.78,80.9,4350.0,80.94,81.18,80.78,80.9,4350.0
2017-10-17 10:55:00,80.8,80.8,80.11,80.11,8392.0,80.8,80.8,80.11,80.11,8392.0
2017-10-17 11:00:00,80.09,80.24,79.98,80.24,2175.0,80.09,80.24,79.98,80.24,2175.0
2017-10-17 11:05:00,80.23,80.46,80.17,80.33,2650.0,80.23,80.46,80.17,80.33,2650.0
2017-10-17 11:10:00,80.34,80.35,80.22,80.34,9333.0,80.34,80.35,80.22,80.34,9333.0
2017-10-17 11:15:00,80.52,80.52,80.14,80.39,10711.0,80.52,80.52,80.14,80.39,10711.0
2017-10-17 11:20:00,80.32,80.43,80.13,80.13,14364.0,80.32,80.43,80.13,80.13,14364.0
2017-10-17 11:25:00,80.14,80.39,80.05,80.19,21646.0,80.14,80.39,80.05,80.19,21646.0
2017-10-17 11:30:00,80.07,80.17,79.77,79.77,20066.0,80.07,80.17,79.77,79.77,20066.0
2017-10-17 11:35:00,79.78,80.11,79.77,80.08,4302.0,79.78,80.11,79.77,80.08,4302.0
2017-10-17 11:40:00,80.09,80.18,80.06,80.1,1000.0,80.09,80.18,80.06,80.1,1000.0
2017-10-17 11:45:00,80.14,80.14,79.87,80.02,3218.0,80.14,80.14,79.87,80.02,3218.0
2017-10-17 11:50:00,80.0,80.2,80.0,80.19,1300.0,80.0,80.2,80.0,80.19,1300.0
2017-10-17 11:55:00,80.2,80.2,79.96,79.96,3919.0,80.2,80.2,79.96,79.96,3919.0
2017-10-17 12:00:00,80.06,80.06,79.73,79.73,1700.0,80.06,80.06,79.73,79.73,1700.0
2017-10-17 12:05:00,79.74,79.95,79.68,79.95,3500.0,79.74,79.95,79.68,79.95,3500.0
2017-10-17 12:10:00,79.81,80.26,79.81,80.12,2987.0,79.81,80.26,79.81,80.12,2987.0
2017-10-17 12:15:00,80.1,80.1,79.85,80.02,10748.0,80.1,80.1,79.85,80.02,10748.0
2017-10-17 12:20:00,80.0,80.06,79.9,79.95,11000.0,80.0,80.06,79.9,79.95,11000.0
2017-10-17 12:25:00,79.86,79.99,79.77,79.9,2600.0,79.86,79.99,79.77,79.9,2600.0
2017-10-17 12:30:00,79.9,80.05,79.86,79.99,11673.0,79.9,80.05,79.86,79.99,11673.0
2017-10-17 12:35:00,79.87,80.12,79.86,80.12,7488.0,79.87,80.12,79.86,80.12,7488.0
2017-10-17 12:40:00,80.04,80.11,79.99,80.08,12478.0,80.04,80.11,79.99,80.08,12478.0
2017-10-17 12:45:00,80.08,80.22,79.92,79.99,16515.0,80.08,80.22,79.92,79.99,16515.0
2017-10-17 12:50:00,79.9,80.18,79.89,80.13,11016.0,79.9,80.18,79.89,80.13,11016.0
2017-10-17 12:55:00,80.14,80.43,80.08,80.43,13790.0,80.14,80.43,80.08,80.43,13790.0
2017-10-17 13:00:00,80.3,80.44,80.23,80.23,9499.0,80.3,80.44,80.23,80.23,9499.0
2017-10-17 13:05:00,80.25,80.36,80.19,80.35,7601.0,80.25,80.36,80.19,80.35,7601.0
2017-10-17 13:10:00,80.34,80.42,80.27,80.42,2100.0,80.34,80.42,80.27,80.42,2100.0
2017-10-17 13:15:00,80.42,80.43,80.3,80.31,2400.0,80.42,80.43,80.3,80.31,2400.0
2017-10-17 13:20:00,80.29,80.3,80.05,80.21,2300.0,80.29,80.3,80.05,80.21,2300.0
2017-10-17 13:25:00,80.1,80.17,80.0,80.0,3734.0,80.1,80.17,80.0,80.0,3734.0
2017-10-17 13:30:00,80.0,80.12,79.68,79.84,10099.0,80.0,80.12,79.68,79.84,10099.0
2017-10-17 13:35:00,79.84,79.92,79.76,79.76,1400.0,79.84,79.92,79.76,79.76,1400.0
2017-10-17 13:40:00,79.71,79.9,79.61,79.85,7210.0,79.71,79.9,79.61,79.85,7210.0
2017-10-17 13:45:00,79.8,79.85,79.7,79.78,4344.0,79.8,79.85,79.7,79.78,4344.0
2017-10-17 13:50:00,79.77,79.8,79.69,79.76,1100.0,79.77,79.8,79.69,79.76,1100.0
2017-10-17 13:55:00,79.76,79.81,79.73,79.73,1200.0,79.76,79.81,79.73,79.73,1200.0
2017-10-17 14:00:00,79.78,79.87,79.65,79.78,1800.0,79.78,79.87,79.65,79.78,1800.0
2017-10-17 14:05:00,79.67,79.68,79.57,79.59,2613.0,79.67,79.68,79.57,79.59,2613.0
2017-10-17 14:10:00,79.6,79.6,79.49,79.52,959.0,79.6,79.6,79.49,79.52,959.0
2017-10-17 14:15:00,79.5,79.58,79.4,79.42,4405.0,79.5,79.58,79.4,79.42,4405.0
2017-10-17 14:20:00,79.59,79.59,79.24,79.27,1889.0,79.59,79.59,79.24,79.27,1889.0
2017-10-17 14:25:00,79.33,79.42,79.24,79.34,2094.0,79.33,79.42,79.24,79.34,2094.0
2017-10-17 14:30:00,79.4,79.4,79.12,79.19,2466.0,79.4,79.4,79.12,79.19,2466.0
2017-10-17 14:35:00,79.14,79.14,78.96,78.96,7661.0,79.14,79.14,78.96,78.96,7661.0
2017-10-17 14:40:00,78.95,78.95,78.84,78.9,3491.0,78.95,78.95,78.84,78.9,3491.0
2017-10-17 14:45:00,78.94,78.94,78.84,78.94,5831.0,78.94,78.94,78.84,78.94,5831.0
2017-10-17 14:50:00,78.96,78.96,78.84,78.84,3150.0,78.96,78.96,78.84,78.84,3150.0
2017-10-17 14:55:00,78.85,78.86,78.62,78.62,7661.0,78.85,78.86,78.62,78.62,7661.0
2017-10-17 15:00:00,78.61,78.67,78.5,78.5,5600.0,78.61,78.67,78.5,78.5,5600.0
2017-10-17 15:05:00,78.51,79.0,78.5,78.96,9746.0,78.51,79.0,78.5,78.96,9746.0
2017-10-17 15:10:00,78.91,78.94,78.71,78.71,2264.0,78.91,78.94,78.71,78.71,2264.0
2017-10-17 15:15:00,78.73,78.74,78.62,78.62,7400.0,78.73,78.74,78.62,78.62,7400.0
2017-10-17 15:20:00,78.67,78.75,78.58,78.58,2522.0,78.67,78.75,78.58,78.58,2522.0
2017-10-17 15:25:00,78.58,78.64,78.53,78.55,3200.0,78.58,78.64,78.53,78.55,3200.0
2017-10-17 15:30:00,78.58,78.82,78.54,78.8,8201.0,78.58,78.82,78.54,78.8,8201.0
2017-10-17 15:35:00,78.77,78.9,78.73,78.85,6248.0,78.77,78.9,78.73,78.85,6248.0
2017-10-17 15:40:00,78.87,78.94,78.77,78.77,4800.0,78.87,78.94,78.77,78.77,4800.0
2017-10-17 15:45:00,78.75,78.81,78.62,78.64,12925.0,78.75,78.81,78.62,78.64,12925.0
2017-10-17 15:50:00,78.68,78.87,78.68,78.87,13256.0,78.68,78.87,78.68,78.87,13256.0
2017-10-17 15:55:00,78.84,78.91,78.77,78.84,26685.0,78.84,78.91,78.77,78.84,26685.0
2017-10-18 09:30:00,78.58,79.67,78.32,79.67,11074.0,78.58,79.67,78.32,79.67,11074.0
2017-10-18 09:35:00,79.7,80.54,79.7,80.07,10380.0,79.7,80.54,79.7,80.07,10380.0
2017-10-18 09:40:00,80.13,80.29,80.1,80.22,4330.0,80.13,80.29,80.1,80.22,4330.0
2017-10-18 09:45:00,80.11,81.17,79.98,80.98,39992.0,80.11,81.17,79.98,80.98,39992.0
2017-10-18 09:50:00,80.85,81.09,80.58,81.01,9400.0,80.85,81.09,80.58,81.01,9400.0
2017-10-18 09:55:00,80.96,81.61,80.92,80.96,10463.0,80.96,81.61,80.92,80.96,10463.0
2017-10-18 10:00:00,80.96,81.15,80.67,80.96,11450.0,80.96,81.15,80.67,80.96,11450.0
2017-10-18 10:05:00,81.09,81.24,80.36,80.36,6359.0,81.09,81.24,80.36,80.36,6359.0
2017-10-18 10:10:00,80.43,80.72,80.31,80.49,11966.0,80.43,80.72,80.31,80.49,11966.0
2017-10-18 10:15:00,80.42,81.28,80.3,81.25,18831.0,80.42,81.28,80.3,81.25,18831.0
2017-10-18 10:20:00,81.21,81.22,80.69,80.72,2695.0,81.21,81.22,80.69,80.72,2695.0
2017-10-18 10:25:00,80.57,80.97,80.52,80.97,17500.0,80.57,80.97,80.52,80.97,17500.0
2017-10-18 10:30:00,81.03,81.04,80.25,80.26,8960.0,81.03,81.04,80.25,80.26,8960.0
2017-10-18 10:35:00,80.2,80.27,79.84,79.88,16836.0,80.2,80.27,79.84,79.88,16836.0
2017-10-18 10:40:00,79.85,79.87,79.48,79.87,14921.0,79.85,79.87,79.48,79.87,14921.0
2017-10-18 10:45:00,79.85,80.47,79.84,80.12,17390.0,79.85,80.47,79.84,80.12,17390.0
2017-10-18 10:50:00,80.05,80.36,80.04,80.36,2777.0,80.05,80.36,80.04,80.36,2777.0
2017-10-18 10:55:00,80.22,80.28,79.95,80.02,8296.0,80.22,80.28,79.95,80.02,8296.0
2017-10-18 11:00:00,80.15,80.26,80.05,80.26,2749.0,80.15,80.26,80.05,80.26,2749.0
2017-10-18 11:05:00,80.29,80.49,80.18,80.49,10737.0,80.29,80.49,80.18,80.49,10737.0
2017-10-18 11:10:00,80.37,80.37,80.28,80.28,800.0,80.37,80.37,80.28,80.28,800.0
2017-10-18 11:15:00,80.15,80.17,79.82,80.11,10888.0,80.15,80.17,79.82,80.11,10888.0
2017-10-18 11:20:00,80.1,80.41,80.05,80.08,15966.0,80.1,80.41,80.05,80.08,15966.0
2017-10-18 11:25:00,80.1,80.25,80.0,80.19,7006.0,80.1,80.25,80.0,80.19,7006.0
2017-10-18 11:30:00,80.19,80.2,80.06,80.15,3400.0,80.19,80.2,80.06,80.15,3400.0
2017-10-18 11:35:00,80.15,80.15,79.94,80.1,6078.0,80.15,80.15,79.94,80.1,6078.0
2017-10-18 11:40:00,80.04,80.2,80.04,80.16,5100.0,80.04,80.2,80.04,80.16,5100.0
2017-10-18 11:45:00,80.1,80.37,80.08,80.37,2700.0,80.1,80.37,80.08,80.37,2700.0
2017-10-18 11:50:00,80.34,80.34,80.2,80.21,1762.0,80.34,80.34,80.2,80.21,1762.0
2017-10-18 11:55:00,80.16,80.28,80.0,80.02,7564.0,80.16,80.28,80.0,80.02,7564.0
2017-10-18 12:00:00,80.02,80.1,79.91,80.1,1170.0,80.02,80.1,79.91,80.1,1170.0
2017-10-18 12:05:00,80.09,80.28,80.09,80.28,3816.0,80.09,80.28,80.09,80.28,3816.0
2017-10-18 12:10:00,80.23,80.39,80.23,80.34,600.0,80.23,80.39,80.23,80.34,600.0
2017-10-18 12:15:00,80.31,80.42,80.29,80.32,5008.0,80.31,80.42,80.29,80.32,5008.0
2017-10-18 12:20:00,80.21,80.23,80.11,80.12,400.0,80.21,80.23,80.11,80.12,400.0
2017-10-18 12:25:00,80.2,80.23,79.96,79.96,4970.0,80.2,80.23,79.96,79.96,4970.0
2017-10-18 12:30:00,79.98,80.11,79.98,80.11,1300.0,79.98,80.11,79.98,80.11,1300.0
2017-10-18 12:35:00,80.2,80.26,80.14,80.26,900.0,80.2,80.26,80.14,80.26,900.0
2017-10-18 12:40:00,80.38,80.5,80.38,80.49,3025.0,80.38,80.5,80.38,80.49,3025.0
2017-10-18 12:45:00,80.48,80.67,80.34,80.4,7600.0,80.48,80.67,80.34,80.4,7600.0
2017-10-18 12:50:00,80.41,80.72,80.41,80.72,2850.0,80.41,80.72,80.41,80.72,2850.0
2017-10-18 12:55:00,80.74,80.75,80.6,80.7,1500.0,80.74,80.75,80.6,80.7,1500.0
2017-10-18 13:00:00,80.58,80.8,80.58,80.74,2125.0,80.58,80.8,80.58,80.74,2125.0
2017-10-18 13:05:00,80.78,80.78,80.61,80.69,2337.0,80.78,80.78,80.61,80.69,2337.0
2017-10-18 13:10:00,80.69,80.8,80.54,80.61,8999.0,80.69,80.8,80.54,80.61,8999.0
2017-10-18 13:15:00,80.61,80.71,80.52,80.52,5831.0,80.61,80.71,80.52,80.52,5831.0
2017-10-18 13:20:00,80.37,80.45,80.37,80.37,400.0,80.37,80.45,80.37,80.37,400.0
2017-10-18 13:25:00,80.31,80.34,80.26,80.34,1200.0,80.31,80.34,80.26,80.34,1200.0
2017-10-18 13:30:00,80.37,80.46,80.25,80.42,7745.0,80.37,80.46,80.25,80.42,7745.0
2017-10-18 13:35:00,80.38,80.42,80.3,80.35,5000.0,80.38,80.42,80.3,80.35,5000.0
2017-10-18 13:40:00,80.35,80.45,80.24,80.26,3800.0,80.35,80.45,80.24,80.26,3800.0
2017-10-18 13:45:00,80.18,80.5,80.18,80.48,7081.0,80.18,80.5,80.18,80.48,7081.0
2017-10-18 13:50:00,80.42,80.42,80.3,80.39,1800.0,80.42,80.42,80.3,80.39,1800.0
2017-10-18 13:55:00,80.47,80.49,80.36,80.43,2200.0,80.47,80.49,80.36,80.43,2200.0
2017-10-18 14:00:00,80.48,80.57,80.39,80.5,4625.0,80.48,80.57,80.39,80.5,4625.0
2017-10-18 14:05:00,80.53,80.57,80.38,80.42,5100.0,80.53,80.57,80.38,80.42,5100.0
2017-10-18 14:10:00,80.47,80.72,80.47,80.58,5494.0,80.47,80.72,80.47,80.58,5494.0
2017-10-18 14:15:00,80.56,80.64,80.52,80.61,4583.0,80.56,80.64,80.52,80.61,4583.0
2017-10-18 14:20:00,80.56,80.56,80.37,80.37,1210.0,80.56,80.56,80.37,80.37,1210.0
2017-10-18 14:25:00,80.48,80.53,80.35,80.53,2825.0,80.48,80.53,80.35,80.53,2825.0
2017-10-18 14:30:00,80.58,80.6,80.48,80.51,3000.0,80.58,80.6,80.48,80.51,3000.0
2017-10-18 14:35:00,80.48,80.55,80.39,80.42,3529.0,80.48,80.55,80.39,80.42,3529.0
2017-10-18 14:40:00,80.45,80.52,80.38,80.41,4617.0,80.45,80.52,80.38,80.41,4617.0
2017-10-18 14:45:00,80.43,80.48,80.42,80.43,900.0,80.43,80.48,80.42,80.43,900.0
2017-10-18 14:50:00,80.46,80.47,80.31,80.33,1700.0,80.46,80.47,80.31,80.33,1700.0
2017-10-18 14:55:00,80.33,80.33,80.2,80.28,2800.0,80.33,80.33,80.2,80.28,2800.0
2017-10-18 15:00:00,80.11,80.24,80.11,80.24,800.0,80.11,80.24,80.11,80.24,800.0
2017-10-18 15:05:00,80.25,80.34,80.18,80.18,2700.0,80.25,80.34,80.18,80.18,2700.0
2017-10-18 15:10:00,80.18,80.18,80.01,80.02,4802.0,80.18,80.18,80.01,80.02,4802.0
2017-10-18 15:15:00,80.07,80.11,80.02,80.05,3820.0,80.07,80.11,80.02,80.05,3820.0
2017-10-18 15:20:00,80.02,80.12,79.99,80.12,3900.0,80.02,80.12,79.99,80.12,3900.0
2017-10-18 15:25:00,80.11,80.11,79.95,79.95,1100.0,80.11,80.11,79.95,79.95,1100.0
2017-10-18 15:30:00,80.03,80.17,80.03,80.11,5700.0,80.03,80.17,80.03,80.11,5700.0
2017-10-18 15:35:00,80.07,80.15,80.01,80.09,7900.0,80.07,80.15,80.01,80.09,7900.0
2017-10-18 15:40:00,80.1,80.1,79.92,79.92,2000.0,80.1,80.1,79.92,79.92,2000.0
2017-10-18 15:45:00,79.9,79.95,79.8,79.95,5530.0,79.9,79.95,79.8,79.95,5530.0
2017-10-18 15:50:00,79.89,80.19,79.86,80.01,8700.0,79.89,80.19,79.86,80.01,8700.0
2017-10-18 15:55:00,80.02,80.1,79.8,79.81,29388.0,80.02,80.1,79.8,79.81,29388.0
2017-10-19 09:30:00,78.68,79.34,78.68,79.16,8314.0,78.68,79.34,78.68,79.16,8314.0
2017-10-19 09:35:00,79.28,80.0,79.11,79.81,21174.0,79.28,80.0,79.11,79.81,21174.0
2017-10-19 09:40:00,79.81,79.82,79.32,79.54,11000.0,79.81,79.82,79.32,79.54,11000.0
2017-10-19 09:45:00,79.06,79.65,79.06,79.57,6455.0,79.06,79.65,79.06,79.57,6455.0
2017-10-19 09:50:00,79.2,79.66,79.15,79.45,14226.0,79.2,79.66,79.15,79.45,14226.0
2017-10-19 09:55:00,79.3,79.49,79.3,79.49,500.0,79.3,79.49,79.3,79.49,500.0
2017-10-19 10:00:00,79.27,79.63,79.2,79.34,1800.0,79.27,79.63,79.2,79.34,1800.0
2017-10-19 10:05:00,79.37,79.37,79.1,79.25,1282.0,79.37,79.37,79.1,79.25,1282.0
2017-10-19 10:10:00,79.32,79.39,79.22,79.39,4300.0,79.32,79.39,79.22,79.39,4300.0
2017-10-19 10:15:00,79.47,79.61,79.47,79.6,923.0,79.47,79.61,79.47,79.6,923.0
2017-10-19 10:20:00,79.9,79.9,79.9,79.9,200.0,79.9,79.9,79.9,79.9,200.0
2017-10-19 10:25:00,79.86,79.86,79.34,79.34,10298.0,79.86,79.86,79.34,79.34,10298.0
2017-10-19 10:30:00,79.33,79.39,79.2,79.2,5110.0,79.33,79.39,79.2,79.2,5110.0
2017-10-19 10:35:00,79.15,79.21,79.0,79.1,5501.0,79.15,79.21,79.0,79.1,5501.0
2017-10-19 10:40:00,79.05,79.28,79.01,79.28,7736.0,79.05,79.28,79.01,79.28,7736.0
2017-10-19 10:45:00,79.24,79.37,79.24,79.33,2600.0,79.24,79.37,79.24,79.33,2600.0
2017-10-19 10:50:00,79.29,79.42,79.25,79.42,8885.0,79.29,79.42,79.25,79.42,8885.0
2017-10-19 10:55:00,79.46,79.47,79.28,79.28,1805.0,79.46,79.47,79.28,79.28,1805.0
2017-10-19 11:00:00,79.21,79.27,79.15,79.25,6400.0,79.21,79.27,79.15,79.25,6400.0
2017-10-19 11:05:00,79.28,79.34,79.21,79.21,1100.0,79.28,79.34,79.21,79.21,1100.0
2017-10-19 11:10:00,79.2,79.2,78.75,78.89,13572.0,79.2,79.2,78.75,78.89,13572.0
2017-10-19 11:15:00,78.88,79.53,78.88,79.51,13874.0,78.88,79.53,78.88,79.51,13874.0
2017-10-19 11:20:00,79.55,79.55,79.45,79.45,1100.0,79.55,79.55,79.45,79.45,1100.0
2017-10-19 11:25:00,79.43,79.52,79.33,79.33,2400.0,79.43,79.52,79.33,79.33,2400.0
2017-10-19 11:30:00,79.4,79.4,79.31,79.31,300.0,79.4,79.4,79.31,79.31,300.0
2017-10-19 11:35:00,79.28,79.29,78.95,78.98,3500.0,79.28,79.29,78.95,78.98,3500.0
2017-10-19 11:40:00,78.89,79.14,78.83,79.14,8500.0,78.89,79.14,78.83,79.14,8500.0
2017-10-19 11:45:00,79.13,79.36,79.13,79.3,18099.0,79.13,79.36,79.13,79.3,18099.0
2017-10-19 11:50:00,79.33,79.33,79.16,79.29,3200.0,79.33,79.33,79.16,79.29,3200.0
2017-10-19 11:55:00,79.22,79.22,79.09,79.15,1600.0,79.22,79.22,79.09,79.15,1600.0
2017-10-19 12:00:00,79.27,79.3,79.27,79.29,800.0,79.27,79.3,79.27,79.29,800.0
2017-10-19 12:05:00,79.3,79.39,79.3,79.39,1000.0,79.3,79.39,79.3,79.39,1000.0
2017-10-19 12:10:00,79.22,79.4,79.22,79.4,400.0,79.22,79.4,79.22,79.4,400.0
2017-10-19 12:15:00,79.27,79.37,79.26,79.26,1000.0,79.27,79.37,79.26,79.26,1000.0
2017-10-19 12:20:00,79.24,79.36,79.17,79.36,1820.0,79.24,79.36,79.17,79.36,1820.0
2017-10-19 12:25:00,79.2,79.29,78.99,78.99,1164.0,79.2,79.29,78.99,78.99,1164.0
2017-10-19 12:30:00,78.98,78.98,78.97,78.97,1100.0,78.98,78.98,78.97,78.97,1100.0
2017-10-19 12:35:00,79.01,79.08,79.0,79.08,700.0,79.01,79.08,79.0,79.08,700.0
2017-10-19 12:40:00,79.03,79.22,79.02,79.19,7600.0,79.03,79.22,79.02,79.19,7600.0
2017-10-19 12:45:00,79.2,79.39,79.12,79.32,5234.0,79.2,79.39,79.12,79.32,5234.0
2017-10-19 12:50:00,79.32,79.41,79.21,79.21,2400.0,79.32,79.41,79.21,79.21,2400.0
2017-10-19 12:55:00,79.23,79.57,79.23,79.56,3520.0,79.23,79.57,79.23,79.56,3520.0
2017-10-19 13:00:00,79.54,79.68,79.54,79.68,900.0,79.54,79.68,79.54,79.68,900.0
2017-10-19 13:05:00,79.76,79.8,79.53,79.53,1952.0,79.76,79.8,79.53,79.53,1952.0
2017-10-19 13:10:00,79.55,79.79,79.54,79.65,4400.0,79.55,79.79,79.54,79.65,4400.0
2017-10-19 13:15:00,79.71,79.74,79.65,79.73,500.0,79.71,79.74,79.65,79.73,500.0
2017-10-19 13:20:00,79.76,79.77,79.76,79.77,300.0,79.76,79.77,79.76,79.77,300.0
2017-10-19 13:25:00,79.73,79.87,79.7,79.87,1100.0,79.73,79.87,79.7,79.87,1100.0
2017-10-19 13:30:00,79.87,79.9,79.82,79.9,700.0,79.87,79.9,79.82,79.9,700.0
2017-10-19 13:35:00,79.86,79.88,79.86,79.88,500.0,79.86,79.88,79.86,79.88,500.0
2017-10-19 13:40:00,79.91,80.1,79.91,80.05,875.0,79.91,80.1,79.91,80.05,875.0
2017-10-19 13:45:00,80.15,80.19,80.15,80.19,300.0,80.15,80.19,80.15,80.19,300.0
2017-10-19 13:50:00,80.22,80.22,79.99,80.0,1505.0,80.22,80.22,79.99,80.0,1505.0
2017-10-19 13:55:00,80.09,80.11,79.92,80.11,900.0,80.09,80.11,79.92,80.11,900.0
2017-10-19 14:00:00,80.11,80.15,80.05,80.15,1800.0,80.11,80.15,80.05,80.15,1800.0
2017-10-19 14:05:00,80.17,80.23,80.14,80.14,848.0,80.17,80.23,80.14,80.14,848.0
2017-10-19 14:10:00,80.1,80.26,80.07,80.26,1300.0,80.1,80.26,80.07,80.26,1300.0
2017-10-19 14:15:00,80.26,80.29,80.11,80.29,2100.0,80.26,80.29,80.11,80.29,2100.0
2017-10-19 14:20:00,80.3,80.3,80.14,80.16,3500.0,80.3,80.3,80.14,80.16,3500.0
2017-10-19 14:25:00,80.27,80.27,80.18,80.18,300.0,80.27,80.27,80.18,80.18,300.0
2017-10-19 14:30:00,80.18,80.49,80.18,80.49,4594.0,80.18,80.49,80.18,80.49,4594.0
2017-10-19 14:35:00,80.49,80.54,80.44,80.46,1990.0,80.49,80.54,80.44,80.46,1990.0
2017-10-19 14:40:00,80.47,80.53,80.43,80.5,2169.0,80.47,80.53,80.43,80.5,2169.0
2017-10-19 14:45:00,80.49,80.54,80.44,80.54,700.0,80.49,80.54,80.44,80.54,700.0
2017-10-19 14:50:00,80.5,80.51,80.31,80.31,1225.0,80.5,80.51,80.31,80.31,1225.0
2017-10-19 14:55:00,80.31,80.4,80.12,80.12,2644.0,80.31,80.4,80.12,80.12,2644.0
2017-10-19 15:00:00,80.1,80.14,80.04,80.14,3400.0,80.1,80.14,80.04,80.14,3400.0
2017-10-19 15:05:00,80.13,80.28,80.1,80.27,5640.0,80.13,80.28,80.1,80.27,5640.0
2017-10-19 15:10:00,80.23,80.36,80.23,80.3,3260.0,80.23,80.36,80.23,80.3,3260.0
2017-10-19 15:15:00,80.31,80.39,80.3,80.31,2500.0,80.31,80.39,80.3,80.31,2500.0
2017-10-19 15:20:00,80.29,80.36,80.22,80.36,700.0,80.29,80.36,80.22,80.36,700.0
2017-10-19 15:25:00,80.32,80.34,80.24,80.25,2266.0,80.32,80.34,80.24,80.25,2266.0
2017-10-19 15:30:00,80.25,80.33,80.18,80.22,3701.0,80.25,80.33,80.18,80.22,3701.0
2017-10-19 15:35:00,80.29,80.35,80.25,80.26,2554.0,80.29,80.35,80.25,80.26,2554.0
2017-10-19 15:40:00,80.29,80.36,80.28,80.34,2500.0,80.29,80.36,80.28,80.34,2500.0
2017-10-19 15:45:00,80.33,80.4,80.3,80.38,7172.0,80.33,80.4,80.3,80.38,7172.0
2017-10-19 15:50:00,80.36,80.39,80.33,80.36,2900.0,80.36,80.39,80.33,80.36,2900.0
2017-10-19 15:55:00,80.33,80.42,80.26,80.29,22757.0,80.33,80.42,80.26,80.29,22757.0
2017-10-20 09:30:00,81.09,81.31,80.97,81.28,9095.0,81.09,81.31,80.97,81.28,9095.0
2017-10-20 09:35:00,81.43,81.85,81.28,81.54,6100.0,81.43,81.85,81.28,81.54,6100.0
2017-10-20 09:40:00,81.28,81.76,81.28,81.5,2882.0,81.28,81.76,81.28,81.5,2882.0
2017-10-20 09:45:00,81.39,81.41,81.18,81.4,1480.0,81.39,81.41,81.18,81.4,1480.0
2017-10-20 09:50:00,81.23,81.7,81.21,81.53,18898.0,81.23,81.7,81.21,81.53,18898.0
2017-10-20 09:55:00,81.38,81.45,81.17,81.34,2087.0,81.38,81.45,81.17,81.34,2087.0
2017-10-20 10:00:00,81.17,81.85,81.17,81.85,6427.0,81.17,81.85,81.17,81.85,6427.0
2017-10-20 10:05:00,81.8,81.99,81.72,81.73,9307.0,81.8,81.99,81.72,81.73,9307.0
2017-10-20 10:10:00,81.73,82.03,81.71,81.83,8026.0,81.73,82.03,81.71,81.83,8026.0
2017-10-20 10:15:00,82.04,82.12,81.75,82.01,11225.0,82.04,82.12,81.75,82.01,11225.0
2017-10-20 10:20:00,82.09,82.45,81.83,82.27,26423.0,82.09,82.45,81.83,82.27,26423.0
2017-10-20 10:25:00,82.19,82.33,82.02,82.09,17028.0,82.19,82.33,82.02,82.09,17028.0
2017-10-20 10:30:00,82.17,82.36,82.0,82.03,26977.0,82.17,82.36,82.0,82.03,26977.0
2017-10-20 10:35:00,82.08,82.13,81.96,82.05,5347.0,82.08,82.13,81.96,82.05,5347.0
2017-10-20 10:40:00,82.0,82.24,81.86,82.2,7213.0,82.0,82.24,81.86,82.2,7213.0
2017-10-20 10:45:00,82.08,82.33,82.07,82.15,9213.0,82.08,82.33,82.07,82.15,9213.0
2017-10-20 10:50:00,82.07,82.31,82.07,82.13,7961.0,82.07,82.31,82.07,82.13,7961.0
2017-10-20 10:55:00,82.16,82.39,82.08,82.24,10076.0,82.16,82.39,82.08,82.24,10076.0
2017-10-20 11:00:00,82.36,82.69,82.3,82.5,9559.0,82.36,82.69,82.3,82.5,9559.0
2017-10-20 11:05:00,82.54,82.8,82.5,82.79,2316.0,82.54,82.8,82.5,82.79,2316.0
2017-10-20 11:10:00,82.77,82.89,82.72,82.89,3702.0,82.77,82.89,82.72,82.89,3702.0
2017-10-20 11:15:00,82.81,82.96,82.59,82.62,6260.0,82.81,82.96,82.59,82.62,6260.0
2017-10-20 11:20:00,82.62,82.67,82.43,82.64,7550.0,82.62,82.67,82.43,82.64,7550.0
2017-10-20 11:25:00,82.6,82.76,82.59,82.67,5877.0,82.6,82.76,82.59,82.67,5877.0
2017-10-20 11:30:00,82.67,83.22,82.66,83.19,19917.0,82.67,83.22,82.66,83.19,19917.0
2017-10-20 11:35:00,83.14,83.3,83.06,83.25,9104.0,83.14,83.3,83.06,83.25,9104.0
2017-10-20 11:40:00,83.23,83.49,83.23,83.32,4357.0,83.23,83.49,83.23,83.32,4357.0
2017-10-20 11:45:00,83.31,83.36,82.93,82.93,9490.0,83.31,83.36,82.93,82.93,9490.0
2017-10-20 11:50:00,83.14,83.17,82.81,83.15,6268.0,83.14,83.17,82.81,83.15,6268.0
2017-10-20 11:55:00,83.21,83.21,82.99,82.99,5238.0,83.21,83.21,82.99,82.99,5238.0
2017-10-20 12:00:00,83.04,83.07,82.96,83.03,2839.0,83.04,83.07,82.96,83.03,2839.0
2017-10-20 12:05:00,83.07,83.07,82.99,83.0,4101.0,83.07,83.07,82.99,83.0,4101.0
2017-10-20 12:10:00,82.98,83.2,82.9,83.15,12551.0,82.98,83.2,82.9,83.15,12551.0
2017-10-20 12:15:00,83.15,83.47,83.14,83.34,7235.0,83.15,83.47,83.14,83.34,7235.0
2017-10-20 12:20:00,83.33,83.48,83.24,83.28,18138.0,83.33,83.48,83.24,83.28,18138.0
2017-10-20 12:25:00,83.22,83.27,83.15,83.25,2651.0,83.22,83.27,83.15,83.25,2651.0
2017-10-20 12:30:00,83.3,83.44,83.3,83.41,3457.0,83.3,83.44,83.3,83.41,3457.0
2017-10-20 12:35:00,83.35,83.4,83.22,83.32,1800.0,83.35,83.4,83.22,83.32,1800.0
2017-10-20 12:40:00,83.28,83.36,83.16,83.3,15457.0,83.28,83.36,83.16,83.3,15457.0
2017-10-20 12:45:00,83.22,83.32,83.19,83.31,2228.0,83.22,83.32,83.19,83.31,2228.0
2017-10-20 12:50:00,83.27,83.36,83.23,83.34,1800.0,83.27,83.36,83.23,83.34,1800.0
2017-10-20 12:55:00,83.34,83.34,83.01,83.18,6202.0,83.34,83.34,83.01,83.18,6202.0
2017-10-20 13:00:00,83.27,83.3,83.07,83.12,2250.0,83.27,83.3,83.07,83.12,2250.0
2017-10-20 13:05:00,83.18,83.18,83.12,83.17,2500.0,83.18,83.18,83.12,83.17,2500.0
2017-10-20 13:10:00,83.17,83.21,82.95,82.95,4109.0,83.17,83.21,82.95,82.95,4109.0
2017-10-20 13:15:00,82.91,83.02,82.87,82.94,1738.0,82.91,83.02,82.87,82.94,1738.0
2017-10-20 13:20:00,82.97,82.99,82.84,82.84,1900.0,82.97,82.99,82.84,82.84,1900.0
2017-10-20 13:25:00,82.87,83.02,82.85,82.99,4505.0,82.87,83.02,82.85,82.99,4505.0
2017-10-20 13:30:00,82.95,83.03,82.95,83.03,600.0,82.95,83.03,82.95,83.03,600.0
2017-10-20 13:35:00,83.02,83.23,83.02,83.17,2369.0,83.02,83.23,83.02,83.17,2369.0
2017-10-20 13:40:00,83.01,83.12,83.0,83.08,3700.0,83.01,83.12,83.0,83.08,3700.0
2017-10-20 13:45:00,83.08,83.08,82.88,82.88,1000.0,83.08,83.08,82.88,82.88,1000.0
2017-10-20 13:50:00,83.0,83.16,82.97,83.15,2400.0,83.0,83.16,82.97,83.15,2400.0
2017-10-20 13:55:00,83.15,83.15,83.0,83.0,2847.0,83.15,83.15,83.0,83.0,2847.0
2017-10-20 14:00:00,83.07,83.31,83.06,83.26,10044.0,83.07,83.31,83.06,83.26,10044.0
2017-10-20 14:05:00,83.33,83.37,83.0,83.01,8839.0,83.33,83.37,83.0,83.01,8839.0
2017-10-20 14:10:00,83.06,83.17,83.06,83.16,1502.0,83.06,83.17,83.06,83.16,1502.0
2017-10-20 14:15:00,83.16,83.22,83.15,83.2,1810.0,83.16,83.22,83.15,83.2,1810.0
2017-10-20 14:20:00,83.18,83.23,83.04,83.23,3940.0,83.18,83.23,83.04,83.23,3940.0
2017-10-20 14:25:00,83.22,83.32,83.19,83.32,2700.0,83.22,83.32,83.19,83.32,2700.0
2017-10-20 14:30:00,83.29,83.51,83.29,83.51,10973.0,83.29,83.51,83.29,83.51,10973.0
2017-10-20 14:35:00,83.51,83.54,83.38,83.52,5201.0,83.51,83.54,83.38,83.52,5201.0
2017-10-20 14:40:00,83.58,83.58,83.49,83.53,4389.0,83.58,83.58,83.49,83.53,4389.0
2017-10-20 14:45:00,83.54,83.58,83.42,83.42,2226.0,83.54,83.58,83.42,83.42,2226.0
2017-10-20 14:50:00,83.51,83.68,83.47,83.68,5669.0,83.51,83.68,83.47,83.68,5669.0
2017-10-20 14:55:00,83.71,83.93,83.52,83.75,15401.0,83.71,83.93,83.52,83.75,15401.0
2017-10-20 15:00:00,83.87,84.15,83.81,84.02,15789.0,83.87,84.15,83.81,84.02,15789.0
2017-10-20 15:05:00,83.96,84.06,83.93,84.0,16407.0,83.96,84.06,83.93,84.0,16407.0
2017-10-20 15:10:00,83.95,84.02,83.94,83.99,4868.0,83.95,84.02,83.94,83.99,4868.0
2017-10-20 15:15:00,84.01,84.06,83.92,84.06,3407.0,84.01,84.06,83.92,84.06,3407.0
2017-10-20 15:20:00,84.13,84.46,84.13,84.23,7389.0,84.13,84.46,84.13,84.23,7389.0
2017-10-20 15:25:00,84.25,84.37,84.2,84.31,9515.0,84.25,84.37,84.2,84.31,9515.0
2017-10-20 15:30:00,84.29,84.7,84.25,84.42,19441.0,84.29,84.7,84.25,84.42,19441.0
2017-10-20 15:35:00,84.42,84.46,84.2,84.24,15727.0,84.42,84.46,84.2,84.24,15727.0
2017-10-20 15:40:00,84.24,84.32,83.96,83.96,18876.0,84.24,84.32,83.96,83.96,18876.0
2017-10-20 15:45:00,84.0,84.05,83.82,83.96,14000.0,84.0,84.05,83.82,83.96,14000.0
2017-10-20 15:50:00,83.97,84.12,83.97,84.08,15927.0,83.97,84.12,83.97,84.08,15927.0
2017-10-20 15:55:00,84.08,84.09,83.56,83.79,93434.0,84.08,84.09,83.56,83.79,93434.0
2017-10-23 09:30:00,84.51,84.72,84.28,84.49,19062.0,84.51,84.72,84.28,84.49,19062.0
2017-10-23 09:35:00,84.76,84.98,84.54,84.54,8591.0,84.76,84.98,84.54,84.54,8591.0
2017-10-23 09:40:00,84.51,84.55,84.01,84.41,17901.0,84.51,84.55,84.01,84.41,17901.0
2017-10-23 09:45:00,84.5,85.19,84.49,84.9,30859.0,84.5,85.19,84.49,84.9,30859.0
2017-10-23 09:50:00,85.09,85.59,84.9,85.33,18582.0,85.09,85.59,84.9,85.33,18582.0
2017-10-23 09:55:00,85.36,85.82,85.32,85.65,21048.0,85.36,85.82,85.32,85.65,21048.0
2017-10-23 10:00:00,85.62,86.0,85.55,85.69,23216.0,85.62,86.0,85.55,85.69,23216.0
2017-10-23 10:05:00,85.94,86.0,85.67,85.91,23724.0,85.94,86.0,85.67,85.91,23724.0
2017-10-23 10:10:00,85.88,86.19,85.77,85.92,23977.0,85.88,86.19,85.77,85.92,23977.0
2017-10-23 10:15:00,85.96,86.0,85.0,85.16,22008.0,85.96,86.0,85.0,85.16,22008.0
2017-10-23 10:20:00,85.12,85.3,84.95,85.02,11491.0,85.12,85.3,84.95,85.02,11491.0
2017-10-23 10:25:00,85.0,85.27,84.81,85.04,15579.0,85.0,85.27,84.81,85.04,15579.0
2017-10-23 10:30:00,85.15,85.16,84.82,84.82,10450.0,85.15,85.16,84.82,84.82,10450.0
2017-10-23 10:35:00,84.84,85.04,84.81,84.98,21689.0,84.84,85.04,84.81,84.98,21689.0
2017-10-23 10:40:00,85.02,85.1,84.54,84.62,35558.0,85.02,85.1,84.54,84.62,35558.0
2017-10-23 10:45:00,84.6,84.67,84.46,84.67,8359.0,84.6,84.67,84.46,84.67,8359.0
2017-10-23 10:50:00,84.64,85.08,84.48,85.08,24330.0,84.64,85.08,84.48,85.08,24330.0
2017-10-23 10:55:00,85.1,86.22,85.1,86.19,34769.0,85.1,86.22,85.1,86.19,34769.0
2017-10-23 11:00:00,86.16,86.16,85.8,85.92,5751.0,86.16,86.16,85.8,85.92,5751.0
2017-10-23 11:05:00,85.86,85.98,85.8,85.91,19419.0,85.86,85.98,85.8,85.91,19419.0
2017-10-23 11:10:00,85.94,86.29,85.79,86.29,19205.0,85.94,86.29,85.79,86.29,19205.0
2017-10-23 11:15:00,86.25,86.58,86.05,86.3,59352.0,86.25,86.58,86.05,86.3,59352.0
2017-10-23 11:20:00,86.29,86.63,86.13,86.63,30262.0,86.29,86.63,86.13,86.63,30262.0
2017-10-23 11:25:00,86.71,87.22,86.53,87.14,61693.0,86.71,87.22,86.53,87.14,61693.0
2017-10-23 11:30:00,87.2,87.29,86.83,86.84,78505.0,87.2,87.29,86.83,86.84,78505.0
2017-10-23 11:35:00,86.77,86.88,86.37,86.55,43441.0,86.77,86.88,86.37,86.55,43441.0
2017-10-23 11:40:00,86.61,86.88,86.61,86.81,16823.0,86.61,86.88,86.61,86.81,16823.0
2017-10-23 11:45:00,86.9,87.64,86.67,87.64,47524.0,86.9,87.64,86.67,87.64,47524.0
2017-10-23 11:50:00,87.6,88.17,87.5,87.9,57953.0,87.6,88.17,87.5,87.9,57953.0
2017-10-23 11:55:00,87.9,88.54,87.81,88.41,47325.0,87.9,88.54,87.81,88.41,47325.0
2017-10-23 12:00:00,88.45,88.46,87.73,87.8,81022.0,88.45,88.46,87.73,87.8,81022.0
2017-10-23 12:05:00,87.8,88.15,87.73,88.04,27977.0,87.8,88.15,87.73,88.04,27977.0
2017-10-23 12:10:00,88.14,88.14,87.7,87.86,23593.0,88.14,88.14,87.7,87.86,23593.0
2017-10-23 12:15:00,87.89,88.01,87.62,87.74,54167.0,87.89,88.01,87.62,87.74,54167.0
2017-10-23 12:20:00,87.72,87.91,87.09,87.2,36291.0,87.72,87.91,87.09,87.2,36291.0
2017-10-23 12:25:00,87.25,87.54,87.06,87.37,43445.0,87.25,87.54,87.06,87.37,43445.0
2017-10-23 12:30:00,87.37,87.37,86.67,86.86,36213.0,87.37,87.37,86.67,86.86,36213.0
2017-10-23 12:35:00,86.85,87.5,86.82,87.03,35038.0,86.85,87.5,86.82,87.03,35038.0
2017-10-23 12:40:00,86.99,87.13,86.82,87.02,33383.0,86.99,87.13,86.82,87.02,33383.0
2017-10-23 12:45:00,86.97,87.28,86.9,87.16,22982.0,86.97,87.28,86.9,87.16,22982.0
2017-10-23 12:50:00,87.16,87.22,86.84,86.97,31531.0,87.16,87.22,86.84,86.97,31531.0
2017-10-23 12:55:00,86.97,87.2,86.87,87.1,47013.0,86.97,87.2,86.87,87.1,47013.0
2017-10-23 13:00:00,87.08,87.4,86.9,87.24,35651.0,87.08,87.4,86.9,87.24,35651.0
2017-10-23 13:05:00,87.23,87.43,87.14,87.39,76877.0,87.23,87.43,87.14,87.39,76877.0
2017-10-23 13:10:00,87.37,87.44,87.07,87.17,24214.0,87.37,87.44,87.07,87.17,24214.0
2017-10-23 13:15:00,87.26,87.26,87.05,87.08,18568.0,87.26,87.26,87.05,87.08,18568.0
2017-10-23 13:20:00,87.08,87.2,87.05,87.2,11163.0,87.08,87.2,87.05,87.2,11163.0
2017-10-23 13:25:00,87.21,87.21,87.05,87.11,7021.0,87.21,87.21,87.05,87.11,7021.0
2017-10-23 13:30:00,87.02,87.05,86.75,86.99,17024.0,87.02,87.05,86.75,86.99,17024.0
2017-10-23 13:35:00,86.99,86.99,86.67,86.75,6825.0,86.99,86.99,86.67,86.75,6825.0
2017-10-23 13:40:00,86.79,86.82,86.43,86.5,19403.0,86.79,86.82,86.43,86.5,19403.0
2017-10-23 13:45:00,86.53,86.53,86.27,86.3,11213.0,86.53,86.53,86.27,86.3,11213.0
2017-10-23 13:50:00,86.38,86.38,86.07,86.22,17122.0,86.38,86.38,86.07,86.22,17122.0
2017-10-23 13:55:00,86.26,86.5,86.01,86.08,12744.0,86.26,86.5,86.01,86.08,12744.0
2017-10-23 14:00:00,86.05,86.16,85.96,86.0,25487.0,86.05,86.16,85.96,86.0,25487.0
2017-10-23 14:05:00,86.0,86.0,85.52,85.76,25956.0,86.0,86.0,85.52,85.76,25956.0
2017-10-23 14:10:00,85.73,85.92,85.5,85.92,14586.0,85.73,85.92,85.5,85.92,14586.0
2017-10-23 14:15:00,85.84,85.9,85.68,85.86,10835.0,85.84,85.9,85.68,85.86,10835.0
2017-10-23 14:20:00,85.91,85.97,85.73,85.76,7843.0,85.91,85.97,85.73,85.76,7843.0
2017-10-23 14:25:00,85.76,85.88,85.66,85.66,7145.0,85.76,85.88,85.66,85.66,7145.0
2017-10-23 14:30:00,85.64,85.7,85.55,85.62,8000.0,85.64,85.7,85.55,85.62,8000.0
2017-10-23 14:35:00,85.59,85.75,85.52,85.7,11482.0,85.59,85.75,85.52,85.7,11482.0
2017-10-23 14:40:00,85.68,85.8,85.65,85.71,7886.0,85.68,85.8,85.65,85.71,7886.0
2017-10-23 14:45:00,85.71,85.74,85.15,85.48,21133.0,85.71,85.74,85.15,85.48,21133.0
2017-10-23 14:50:00,85.49,85.58,85.17,85.37,23418.0,85.49,85.58,85.17,85.37,23418.0
2017-10-23 14:55:00,85.36,85.43,85.07,85.14,16363.0,85.36,85.43,85.07,85.14,16363.0
2017-10-23 15:00:00,85.16,85.37,85.07,85.29,10402.0,85.16,85.37,85.07,85.29,10402.0
2017-10-23 15:05:00,85.3,85.3,85.07,85.13,6923.0,85.3,85.3,85.07,85.13,6923.0
2017-10-23 15:10:00,85.16,85.17,84.71,84.73,20307.0,85.16,85.17,84.71,84.73,20307.0
2017-10-23 15:15:00,84.55,84.8,84.55,84.75,23978.0,84.55,84.8,84.55,84.75,23978.0
2017-10-23 15:20:00,84.75,84.79,84.56,84.65,10433.0,84.75,84.79,84.56,84.65,10433.0
2017-10-23 15:25:00,84.67,84.82,84.67,84.79,25734.0,84.67,84.82,84.67,84.79,25734.0
2017-10-23 15:30:00,84.76,84.79,84.65,84.67,25699.0,84.76,84.79,84.65,84.67,25699.0
2017-10-23 15:35:00,84.61,84.73,84.44,84.52,19979.0,84.61,84.73,84.44,84.52,19979.0
2017-10-23 15:40:00,84.53,84.89,84.47,84.87,23565.0,84.53,84.89,84.47,84.87,23565.0
2017-10-23 15:45:00,84.88,84.88,84.63,84.84,18552.0,84.88,84.88,84.63,84.84,18552.0
2017-10-23 15:50:00,84.84,84.84,84.65,84.69,26258.0,84.84,84.84,84.65,84.69,26258.0
2017-10-23 15:55:00,84.69,84.82,84.46,84.6,119120.0,84.69,84.82,84.46,84.6,119120.0
2017-10-24 09:30:00,85.0,85.86,84.93,85.85,14408.0,85.0,85.86,84.93,85.85,14408.0
2017-10-24 09:35:00,85.67,85.9,85.44,85.88,11617.0,85.67,85.9,85.44,85.88,11617.0
2017-10-24 09:40:00,85.86,86.43,85.85,85.95,13230.0,85.86,86.43,85.85,85.95,13230.0
2017-10-24 09:45:00,85.83,86.25,85.52,86.2,25744.0,85.83,86.25,85.52,86.2,25744.0
2017-10-24 09:50:00,86.19,86.4,86.16,86.22,10163.0,86.19,86.4,86.16,86.22,10163.0
2017-10-24 09:55:00,86.2,86.23,85.69,85.72,15051.0,86.2,86.23,85.69,85.72,15051.0
2017-10-24 10:00:00,85.76,85.82,85.51,85.69,13484.0,85.76,85.82,85.51,85.69,13484.0
2017-10-24 10:05:00,85.66,86.0,85.47,85.83,16937.0,85.66,86.0,85.47,85.83,16937.0
2017-10-24 10:10:00,86.09,86.1,85.89,85.93,8978.0,86.09,86.1,85.89,85.93,8978.0
2017-10-24 10:15:00,86.0,86.0,85.62,85.62,7935.0,86.0,86.0,85.62,85.62,7935.0
2017-10-24 10:20:00,85.61,85.61,85.37,85.47,2673.0,85.61,85.61,85.37,85.47,2673.0
2017-10-24 10:25:00,85.3,85.41,84.66,84.66,10465.0,85.3,85.41,84.66,84.66,10465.0
2017-10-24 10:30:00,84.81,84.83,84.34,84.34,6866.0,84.81,84.83,84.34,84.34,6866.0
2017-10-24 10:35:00,84.45,84.56,84.32,84.47,8840.0,84.45,84.56,84.32,84.47,8840.0
2017-10-24 10:40:00,84.56,84.56,84.41,84.41,2802.0,84.56,84.56,84.41,84.41,2802.0
2017-10-24 10:45:00,84.4,84.4,83.92,84.04,32795.0,84.4,84.4,83.92,84.04,32795.0
2017-10-24 10:50:00,84.13,84.31,84.06,84.1,6835.0,84.13,84.31,84.06,84.1,6835.0
2017-10-24 10:55:00,84.12,84.39,84.12,84.37,2500.0,84.12,84.39,84.12,84.37,2500.0
2017-10-24 11:00:00,84.31,84.67,84.26,84.56,7819.0,84.31,84.67,84.26,84.56,7819.0
2017-10-24 11:05:00,84.56,84.91,84.53,84.9,11821.0,84.56,84.91,84.53,84.9,11821.0
2017-10-24 11:10:00,84.91,84.97,84.66,84.86,6427.0,84.91,84.97,84.66,84.86,6427.0
2017-10-24 11:15:00,84.9,85.0,84.85,84.97,6058.0,84.9,85.0,84.85,84.97,6058.0
2017-10-24 11:20:00,84.96,85.15,84.95,85.06,9577.0,84.96,85.15,84.95,85.06,9577.0
2017-10-24 11:25:00,85.1,85.21,85.04,85.2,5796.0,85.1,85.21,85.04,85.2,5796.0
2017-10-24 11:30:00,85.18,85.22,85.11,85.19,4400.0,85.18,85.22,85.11,85.19,4400.0
2017-10-24 11:35:00,85.17,85.17,84.92,85.12,10682.0,85.17,85.17,84.92,85.12,10682.0
2017-10-24 11:40:00,85.14,85.43,85.13,85.24,18255.0,85.14,85.43,85.13,85.24,18255.0
2017-10-24 11:45:00,85.26,85.27,85.06,85.06,7194.0,85.26,85.27,85.06,85.06,7194.0
2017-10-24 11:50:00,85.08,85.08,84.99,85.0,3500.0,85.08,85.08,84.99,85.0,3500.0
2017-10-24 11:55:00,84.95,85.09,84.84,85.04,5019.0,84.95,85.09,84.84,85.04,5019.0
2017-10-24 12:00:00,85.0,85.01,84.65,84.77,4400.0,85.0,85.01,84.65,84.77,4400.0
2017-10-24 12:05:00,84.67,84.82,84.64,84.82,3400.0,84.67,84.82,84.64,84.82,3400.0
2017-10-24 12:10:00,84.91,85.0,84.9,85.0,3910.0,84.91,85.0,84.9,85.0,3910.0
2017-10-24 12:15:00,84.97,85.29,84.96,85.18,4870.0,84.97,85.29,84.96,85.18,4870.0
2017-10-24 12:20:00,85.25,85.59,85.19,85.46,7683.0,85.25,85.59,85.19,85.46,7683.0
2017-10-24 12:25:00,85.5,85.66,85.5,85.66,1200.0,85.5,85.66,85.5,85.66,1200.0
2017-10-24 12:30:00,85.56,85.67,85.47,85.66,4272.0,85.56,85.67,85.47,85.66,4272.0
2017-10-24 12:35:00,85.59,85.63,85.51,85.62,2200.0,85.59,85.63,85.51,85.62,2200.0
2017-10-24 12:40:00,85.55,85.9,85.55,85.84,4200.0,85.55,85.9,85.55,85.84,4200.0
2017-10-24 12:45:00,85.84,86.0,85.84,85.91,9096.0,85.84,86.0,85.84,85.91,9096.0
2017-10-24 12:50:00,85.89,85.89,85.69,85.69,4439.0,85.89,85.89,85.69,85.69,4439.0
2017-10-24 12:55:00,85.73,85.89,85.66,85.79,9829.0,85.73,85.89,85.66,85.79,9829.0
2017-10-24 13:00:00,85.8,85.81,85.69,85.81,6389.0,85.8,85.81,85.69,85.81,6389.0
2017-10-24 13:05:00,85.7,86.0,85.63,85.95,8459.0,85.7,86.0,85.63,85.95,8459.0
2017-10-24 13:10:00,85.98,86.0,85.87,86.0,12845.0,85.98,86.0,85.87,86.0,12845.0
2017-10-24 13:15:00,85.98,86.0,85.85,85.85,4100.0,85.98,86.0,85.85,85.85,4100.0
2017-10-24 13:20:00,85.85,85.97,85.85,85.93,7178.0,85.85,85.97,85.85,85.93,7178.0
2017-10-24 13:25:00,85.9,85.94,85.66,85.66,5350.0,85.9,85.94,85.66,85.66,5350.0
2017-10-24 13:30:00,85.7,85.9,85.7,85.86,9339.0,85.7,85.9,85.7,85.86,9339.0
2017-10-24 13:35:00,85.86,85.86,85.68,85.72,6741.0,85.86,85.86,85.68,85.72,6741.0
2017-10-24 13:40:00,85.75,85.86,85.64,85.64,2599.0,85.75,85.86,85.64,85.64,2599.0
2017-10-24 13:45:00,85.61,85.67,85.58,85.59,2550.0,85.61,85.67,85.58,85.59,2550.0
2017-10-24 13:50:00,85.56,85.57,85.44,85.46,6177.0,85.56,85.57,85.44,85.46,6177.0
2017-10-24 13:55:00,85.46,85.79,85.46,85.54,10370.0,85.46,85.79,85.46,85.54,10370.0
2017-10-24 14:00:00,85.5,85.69,85.5,85.63,9322.0,85.5,85.69,85.5,85.63,9322.0
2017-10-24 14:05:00,85.61,85.63,85.53,85.59,4800.0,85.61,85.63,85.53,85.59,4800.0
2017-10-24 14:10:00,85.55,85.6,85.46,85.57,9321.0,85.55,85.6,85.46,85.57,9321.0
2017-10-24 14:15:00,85.56,85.62,85.47,85.57,9578.0,85.56,85.62,85.47,85.57,9578.0
2017-10-24 14:20:00,85.63,85.72,85.55,85.58,9979.0,85.63,85.72,85.55,85.58,9979.0
2017-10-24 14:25:00,85.63,85.64,85.47,85.5,5721.0,85.63,85.64,85.47,85.5,5721.0
2017-10-24 14:30:00,85.53,85.75,85.52,85.64,5937.0,85.53,85.75,85.52,85.64,5937.0
2017-10-24 14:35:00,85.62,85.67,85.56,85.63,5000.0,85.62,85.67,85.56,85.63,5000.0
2017-10-24 14:40:00,85.7,85.81,85.63,85.72,9014.0,85.7,85.81,85.63,85.72,9014.0
2017-10-24 14:45:00,85.71,85.75,85.62,85.63,14370.0,85.71,85.75,85.62,85.63,14370.0
2017-10-24 14:50:00,85.63,85.68,85.62,85.66,4924.0,85.63,85.68,85.62,85.66,4924.0
2017-10-24 14:55:00,85.63,85.66,85.59,85.63,4300.0,85.63,85.66,85.59,85.63,4300.0
2017-10-24 15:00:00,85.59,85.6,85.46,85.51,4636.0,85.59,85.6,85.46,85.51,4636.0
2017-10-24 15:05:00,85.46,85.46,85.07,85.31,6444.0,85.46,85.46,85.07,85.31,6444.0
2017-10-24 15:10:00,85.2,85.23,85.15,85.19,1618.0,85.2,85.23,85.15,85.19,1618.0
2017-10-24 15:15:00,85.25,85.28,85.19,85.19,3600.0,85.25,85.28,85.19,85.19,3600.0
2017-10-24 15:20:00,85.18,85.44,85.18,85.4,5037.0,85.18,85.44,85.18,85.4,5037.0
2017-10-24 15:25:00,85.4,85.42,85.22,85.36,4219.0,85.4,85.42,85.22,85.36,4219.0
2017-10-24 15:30:00,85.34,85.39,85.24,85.32,5654.0,85.34,85.39,85.24,85.32,5654.0
2017-10-24 15:35:00,85.28,85.39,85.27,85.37,3424.0,85.28,85.39,85.27,85.37,3424.0
2017-10-24 15:40:00,85.38,85.47,85.34,85.34,9000.0,85.38,85.47,85.34,85.34,9000.0
2017-10-24 15:45:00,85.3,85.34,85.15,85.15,13407.0,85.3,85.34,85.15,85.15,13407.0
2017-10-24 15:50:00,85.21,85.24,85.06,85.11,11992.0,85.21,85.24,85.06,85.11,11992.0
2017-10-24 15:55:00,85.13,85.31,85.04,85.29,35726.0,85.13,85.31,85.04,85.29,35726.0
2017-10-25 09:30:00,85.5,86.43,85.24,85.99,14601.0,85.5,86.43,85.24,85.99,14601.0
2017-10-25 09:35:00,85.67,85.97,85.5,85.86,6520.0,85.67,85.97,85.5,85.86,6520.0
2017-10-25 09:40:00,85.56,86.24,85.56,86.16,8714.0,85.56,86.24,85.56,86.16,8714.0
2017-10-25 09:45:00,86.0,86.38,85.88,86.28,16929.0,86.0,86.38,85.88,86.28,16929.0
2017-10-25 09:50:00,86.38,86.38,85.57,85.64,5450.0,86.38,86.38,85.57,85.64,5450.0
2017-10-25 09:55:00,85.69,85.86,85.56,85.56,6473.0,85.69,85.86,85.56,85.56,6473.0
2017-10-25 10:00:00,85.53,85.68,85.52,85.66,7600.0,85.53,85.68,85.52,85.66,7600.0
2017-10-25 10:05:00,85.67,85.94,85.57,85.7,11200.0,85.67,85.94,85.57,85.7,11200.0
2017-10-25 10:10:00,85.64,85.64,85.45,85.45,6937.0,85.64,85.64,85.45,85.45,6937.0
2017-10-25 10:15:00,85.37,85.37,84.9,84.9,12259.0,85.37,85.37,84.9,84.9,12259.0
2017-10-25 10:20:00,84.91,85.04,84.67,84.88,6860.0,84.91,85.04,84.67,84.88,6860.0
2017-10-25 10:25:00,84.8,84.99,84.37,84.42,11155.0,84.8,84.99,84.37,84.42,11155.0
2017-10-25 10:30:00,84.45,84.45,83.99,84.22,8030.0,84.45,84.45,83.99,84.22,8030.0
2017-10-25 10:35:00,84.31,84.81,84.25,84.33,10292.0,84.31,84.81,84.25,84.33,10292.0
2017-10-25 10:40:00,84.39,84.44,83.19,83.58,25445.0,84.39,84.44,83.19,83.58,25445.0
2017-10-25 10:45:00,83.54,83.62,82.73,82.73,48666.0,83.54,83.62,82.73,82.73,48666.0
2017-10-25 10:50:00,82.9,82.9,79.0,82.67,437245.0,82.9,82.9,79.0,82.67,437245.0
2017-10-25 10:55:00,82.75,83.39,82.33,82.62,81730.0,82.75,83.39,82.33,82.62,81730.0
2017-10-25 11:00:00,82.56,82.63,82.28,82.62,13546.0,82.56,82.63,82.28,82.62,13546.0
2017-10-25 11:05:00,82.5,82.57,81.98,82.38,36513.0,82.5,82.57,81.98,82.38,36513.0
2017-10-25 11:10:00,82.37,82.85,82.31,82.36,46494.0,82.37,82.85,82.31,82.36,46494.0
2017-10-25 11:15:00,82.36,82.48,81.8,81.8,30203.0,82.36,82.48,81.8,81.8,30203.0
2017-10-25 11:20:00,81.89,81.99,81.32,81.51,27976.0,81.89,81.99,81.32,81.51,27976.0
2017-10-25 11:25:00,81.51,81.99,81.51,81.94,30696.0,81.51,81.99,81.51,81.94,30696.0
2017-10-25 11:30:00,81.99,82.14,81.78,81.81,12581.0,81.99,82.14,81.78,81.81,12581.0
2017-10-25 11:35:00,81.81,82.14,81.8,82.06,12400.0,81.81,82.14,81.8,82.06,12400.0
2017-10-25 11:40:00,82.01,82.61,81.93,82.18,30894.0,82.01,82.61,81.93,82.18,30894.0
2017-10-25 11:45:00,82.06,82.11,81.63,81.63,13802.0,82.06,82.11,81.63,81.63,13802.0
2017-10-25 11:50:00,81.74,81.86,81.61,81.79,7700.0,81.74,81.86,81.61,81.79,7700.0
2017-10-25 11:55:00,81.79,81.81,81.4,81.6,17784.0,81.79,81.81,81.4,81.6,17784.0
2017-10-25 12:00:00,81.63,81.67,81.42,81.54,6400.0,81.63,81.67,81.42,81.54,6400.0
2017-10-25 12:05:00,81.55,81.77,81.4,81.65,6632.0,81.55,81.77,81.4,81.65,6632.0
2017-10-25 12:10:00,81.56,81.58,81.25,81.25,3700.0,81.56,81.58,81.25,81.25,3700.0
2017-10-25 12:15:00,81.25,81.5,81.25,81.5,11969.0,81.25,81.5,81.25,81.5,11969.0
2017-10-25 12:20:00,81.4,81.43,81.16,81.3,11450.0,81.4,81.43,81.16,81.3,11450.0
2017-10-25 12:25:00,81.35,81.41,81.28,81.29,4310.0,81.35,81.41,81.28,81.29,4310.0
2017-10-25 12:30:00,81.31,81.31,80.7,80.72,21613.0,81.31,81.31,80.7,80.72,21613.0
2017-10-25 12:35:00,80.72,80.72,80.34,80.68,24472.0,80.72,80.72,80.34,80.68,24472.0
2017-10-25 12:40:00,80.68,80.69,80.56,80.56,10685.0,80.68,80.69,80.56,80.56,10685.0
2017-10-25 12:45:00,80.65,80.7,80.6,80.61,4300.0,80.65,80.7,80.6,80.61,4300.0
2017-10-25 12:50:00,80.67,80.67,80.5,80.6,7438.0,80.67,80.67,80.5,80.6,7438.0
2017-10-25 12:55:00,80.61,80.68,80.45,80.68,11389.0,80.61,80.68,80.45,80.68,11389.0
2017-10-25 13:00:00,80.68,81.98,80.68,81.98,30065.0,80.68,81.98,80.68,81.98,30065.0
2017-10-25 13:05:00,81.88,82.49,81.64,81.65,13141.0,81.88,82.49,81.64,81.65,13141.0
2017-10-25 13:10:00,81.57,81.63,81.15,81.43,7800.0,81.57,81.63,81.15,81.43,7800.0
2017-10-25 13:15:00,81.47,81.56,81.37,81.37,3696.0,81.47,81.56,81.37,81.37,3696.0
2017-10-25 13:20:00,81.37,81.37,81.19,81.32,2100.0,81.37,81.37,81.19,81.32,2100.0
2017-10-25 13:25:00,81.46,81.46,81.16,81.29,2100.0,81.46,81.46,81.16,81.29,2100.0
2017-10-25 13:30:00,81.23,81.68,81.17,81.52,5500.0,81.23,81.68,81.17,81.52,5500.0
2017-10-25 13:35:00,81.6,81.66,81.48,81.54,5989.0,81.6,81.66,81.48,81.54,5989.0
2017-10-25 13:40:00,81.66,82.06,81.66,82.04,5519.0,81.66,82.06,81.66,82.04,5519.0
2017-10-25 13:45:00,82.1,82.2,81.94,82.01,10077.0,82.1,82.2,81.94,82.01,10077.0
2017-10-25 13:50:00,82.05,82.15,82.0,82.06,6515.0,82.05,82.15,82.0,82.06,6515.0
2017-10-25 13:55:00,82.1,82.22,82.02,82.21,18900.0,82.1,82.22,82.02,82.21,18900.0
2017-10-25 14:00:00,82.27,82.31,82.16,82.31,5300.0,82.27,82.31,82.16,82.31,5300.0
2017-10-25 14:05:00,82.3,82.31,82.13,82.13,4600.0,82.3,82.31,82.13,82.13,4600.0
2017-10-25 14:10:00,82.21,82.22,81.59,81.66,6416.0,82.21,82.22,81.59,81.66,6416.0
2017-10-25 14:15:00,81.48,81.77,81.48,81.55,5050.0,81.48,81.77,81.48,81.55,5050.0
2017-10-25 14:20:00,81.54,81.57,81.5,81.52,2800.0,81.54,81.57,81.5,81.52,2800.0
2017-10-25 14:25:00,81.53,81.53,81.2,81.4,8800.0,81.53,81.53,81.2,81.4,8800.0
2017-10-25 14:30:00,81.4,81.5,81.32,81.5,2750.0,81.4,81.5,81.32,81.5,2750.0
2017-10-25 14:35:00,81.39,81.48,81.27,81.29,6292.0,81.39,81.48,81.27,81.29,6292.0
2017-10-25 14:40:00,81.35,81.35,81.14,81.22,6660.0,81.35,81.35,81.14,81.22,6660.0
2017-10-25 14:45:00,81.14,81.24,81.08,81.24,4120.0,81.14,81.24,81.08,81.24,4120.0
2017-10-25 14:50:00,81.23,81.26,81.15,81.23,10011.0,81.23,81.26,81.15,81.23,10011.0
2017-10-25 14:55:00,81.2,81.53,81.2,81.41,8277.0,81.2,81.53,81.2,81.41,8277.0
2017-10-25 15:00:00,81.38,81.42,81.2,81.36,20161.0,81.38,81.42,81.2,81.36,20161.0
2017-10-25 15:05:00,81.32,81.4,81.23,81.31,39012.0,81.32,81.4,81.23,81.31,39012.0
2017-10-25 15:10:00,81.27,81.65,81.26,81.61,10781.0,81.27,81.65,81.26,81.61,10781.0
2017-10-25 15:15:00,81.58,81.61,81.45,81.52,7650.0,81.58,81.61,81.45,81.52,7650.0
2017-10-25 15:20:00,81.59,81.7,81.56,81.61,5300.0,81.59,81.7,81.56,81.61,5300.0
2017-10-25 15:25:00,81.6,82.17,81.6,82.17,9500.0,81.6,82.17,81.6,82.17,9500.0
2017-10-25 15:30:00,82.21,82.34,82.01,82.01,5700.0,82.21,82.34,82.01,82.01,5700.0
2017-10-25 15:35:00,82.0,82.45,82.0,82.33,15203.0,82.0,82.45,82.0,82.33,15203.0
2017-10-25 15:40:00,82.37,82.46,82.3,82.4,11718.0,82.37,82.46,82.3,82.4,11718.0
2017-10-25 15:45:00,82.45,82.5,82.36,82.42,25368.0,82.45,82.5,82.36,82.42,25368.0
2017-10-25 15:50:00,82.42,82.96,82.4,82.96,36969.0,82.42,82.96,82.4,82.96,36969.0
2017-10-25 15:55:00,82.96,83.12,82.64,83.07,70391.0,82.96,83.12,82.64,83.07,70391.0
2017-10-26 09:30:00,82.49,83.7,82.49,83.7,14286.0,82.49,83.7,82.49,83.7,14286.0
2017-10-26 09:35:00,83.55,84.18,83.55,83.75,6707.0,83.55,84.18,83.55,83.75,6707.0
2017-10-26 09:40:00,84.14,84.27,84.0,84.21,2980.0,84.14,84.27,84.0,84.21,2980.0
2017-10-26 09:45:00,84.2,84.2,83.64,83.85,5060.0,84.2,84.2,83.64,83.85,5060.0
2017-10-26 09:50:00,83.85,83.99,83.67,83.86,14020.0,83.85,83.99,83.67,83.86,14020.0
2017-10-26 09:55:00,83.89,83.92,83.63,83.76,15374.0,83.89,83.92,83.63,83.76,15374.0
2017-10-26 10:00:00,83.77,83.9,83.68,83.74,10164.0,83.77,83.9,83.68,83.74,10164.0
2017-10-26 10:05:00,83.89,83.98,83.73,83.86,14034.0,83.89,83.98,83.73,83.86,14034.0
2017-10-26 10:10:00,83.95,83.98,83.89,83.95,2700.0,83.95,83.98,83.89,83.95,2700.0
2017-10-26 10:15:00,83.99,84.17,83.99,84.06,14105.0,83.99,84.17,83.99,84.06,14105.0
2017-10-26 10:20:00,83.98,84.45,83.98,84.18,11312.0,83.98,84.45,83.98,84.18,11312.0
2017-10-26 10:25:00,84.34,84.73,84.34,84.59,12860.0,84.34,84.73,84.34,84.59,12860.0
2017-10-26 10:30:00,84.44,84.73,84.44,84.73,5150.0,84.44,84.73,84.44,84.73,5150.0
2017-10-26 10:35:00,84.78,85.27,84.6,85.24,24201.0,84.78,85.27,84.6,85.24,24201.0
2017-10-26 10:40:00,85.26,85.72,85.15,85.57,22885.0,85.26,85.72,85.15,85.57,22885.0
2017-10-26 10:45:00,85.57,85.82,85.47,85.66,9372.0,85.57,85.82,85.47,85.66,9372.0
2017-10-26 10:50:00,85.68,85.7,85.5,85.5,7543.0,85.68,85.7,85.5,85.5,7543.0
2017-10-26 10:55:00,85.5,85.69,85.35,85.48,8400.0,85.5,85.69,85.35,85.48,8400.0
2017-10-26 11:00:00,85.47,85.94,85.47,85.79,10585.0,85.47,85.94,85.47,85.79,10585.0
2017-10-26 11:05:00,85.87,86.6,85.73,86.5,30191.0,85.87,86.6,85.73,86.5,30191.0
2017-10-26 11:10:00,86.39,86.44,85.84,85.85,10415.0,86.39,86.44,85.84,85.85,10415.0
2017-10-26 11:15:00,85.95,86.04,85.75,86.0,10414.0,85.95,86.04,85.75,86.0,10414.0
2017-10-26 11:20:00,86.03,86.19,85.97,86.03,22753.0,86.03,86.19,85.97,86.03,22753.0
2017-10-26 11:25:00,85.99,86.32,85.95,86.16,15442.0,85.99,86.32,85.95,86.16,15442.0
2017-10-26 11:30:00,86.12,86.44,86.09,86.33,11529.0,86.12,86.44,86.09,86.33,11529.0
2017-10-26 11:35:00,86.34,86.5,86.28,86.35,5310.0,86.34,86.5,86.28,86.35,5310.0
2017-10-26 11:40:00,86.28,86.5,86.28,86.5,14720.0,86.28,86.5,86.28,86.5,14720.0
2017-10-26 11:45:00,86.52,86.9,86.42,86.65,12016.0,86.52,86.9,86.42,86.65,12016.0
2017-10-26 11:50:00,86.65,86.97,86.65,86.84,5340.0,86.65,86.97,86.65,86.84,5340.0
2017-10-26 11:55:00,86.84,87.25,86.74,87.06,35152.0,86.84,87.25,86.74,87.06,35152.0
2017-10-26 12:00:00,87.18,87.19,86.65,86.78,19733.0,87.18,87.19,86.65,86.78,19733.0
2017-10-26 12:05:00,86.78,86.91,86.73,86.73,14512.0,86.78,86.91,86.73,86.73,14512.0
2017-10-26 12:10:00,86.78,87.0,86.72,86.99,17969.0,86.78,87.0,86.72,86.99,17969.0
2017-10-26 12:15:00,87.0,87.15,86.84,86.88,17214.0,87.0,87.15,86.84,86.88,17214.0
2017-10-26 12:20:00,86.87,86.87,86.63,86.65,20867.0,86.87,86.87,86.63,86.65,20867.0
2017-10-26 12:25:00,86.65,86.65,86.29,86.37,4625.0,86.65,86.65,86.29,86.37,4625.0
2017-10-26 12:30:00,86.35,86.4,86.28,86.35,5073.0,86.35,86.4,86.28,86.35,5073.0
2017-10-26 12:35:00,86.4,86.73,86.4,86.73,2100.0,86.4,86.73,86.4,86.73,2100.0
2017-10-26 12:40:00,86.73,86.83,86.65,86.65,3700.0,86.73,86.83,86.65,86.65,3700.0
2017-10-26 12:45:00,86.64,86.79,86.64,86.74,3905.0,86.64,86.79,86.64,86.74,3905.0
2017-10-26 12:50:00,86.74,86.79,86.59,86.59,6568.0,86.74,86.79,86.59,86.59,6568.0
2017-10-26 12:55:00,86.58,86.81,86.49,86.68,8091.0,86.58,86.81,86.49,86.68,8091.0
2017-10-26 13:00:00,86.68,86.85,86.67,86.85,1850.0,86.68,86.85,86.67,86.85,1850.0
2017-10-26 13:05:00,86.84,86.95,86.44,86.45,13492.0,86.84,86.95,86.44,86.45,13492.0
2017-10-26 13:10:00,86.43,86.71,86.38,86.71,6821.0,86.43,86.71,86.38,86.71,6821.0
2017-10-26 13:15:00,86.63,86.68,86.58,86.66,3120.0,86.63,86.68,86.58,86.66,3120.0
2017-10-26 13:20:00,86.57,86.7,86.56,86.7,5902.0,86.57,86.7,86.56,86.7,5902.0
2017-10-26 13:25:00,86.7,86.7,86.37,86.37,5122.0,86.7,86.7,86.37,86.37,5122.0
2017-10-26 13:30:00,86.38,86.56,86.18,86.18,9683.0,86.38,86.56,86.18,86.18,9683.0
2017-10-26 13:35:00,86.34,86.72,86.33,86.65,11304.0,86.34,86.72,86.33,86.65,11304.0
2017-10-26 13:40:00,86.65,86.75,86.52,86.52,7561.0,86.65,86.75,86.52,86.52,7561.0
2017-10-26 13:45:00,86.52,86.66,86.52,86.6,2406.0,86.52,86.66,86.52,86.6,2406.0
2017-10-26 13:50:00,86.52,86.57,86.3,86.33,4270.0,86.52,86.57,86.3,86.33,4270.0
2017-10-26 13:55:00,86.34,86.5,86.25,86.47,12050.0,86.34,86.5,86.25,86.47,12050.0
2017-10-26 14:00:00,86.47,86.55,86.47,86.55,4798.0,86.47,86.55,86.47,86.55,4798.0
2017-10-26 14:05:00,86.48,86.76,86.48,86.66,4022.0,86.48,86.76,86.48,86.66,4022.0
2017-10-26 14:10:00,86.72,86.87,86.67,86.75,5220.0,86.72,86.87,86.67,86.75,5220.0
2017-10-26 14:15:00,86.77,86.88,86.61,86.68,12710.0,86.77,86.88,86.61,86.68,12710.0
2017-10-26 14:20:00,86.67,86.7,86.57,86.69,3872.0,86.67,86.7,86.57,86.69,3872.0
2017-10-26 14:25:00,86.69,86.82,86.59,86.81,4431.0,86.69,86.82,86.59,86.81,4431.0
2017-10-26 14:30:00,86.83,86.87,86.53,86.63,7510.0,86.83,86.87,86.53,86.63,7510.0
2017-10-26 14:35:00,86.67,86.68,86.2,86.21,19347.0,86.67,86.68,86.2,86.21,19347.0
2017-10-26 14:40:00,86.26,86.32,86.21,86.32,6215.0,86.26,86.32,86.21,86.32,6215.0
2017-10-26 14:45:00,86.4,86.5,86.4,86.45,4644.0,86.4,86.5,86.4,86.45,4644.0
2017-10-26 14:50:00,86.41,86.52,86.4,86.46,7000.0,86.41,86.52,86.4,86.46,7000.0
2017-10-26 14:55:00,86.43,86.43,86.25,86.29,6375.0,86.43,86.43,86.25,86.29,6375.0
2017-10-26 15:00:00,86.29,86.39,86.29,86.35,3465.0,86.29,86.39,86.29,86.35,3465.0
2017-10-26 15:05:00,86.34,86.49,86.28,86.3,18700.0,86.34,86.49,86.28,86.3,18700.0
2017-10-26 15:10:00,86.26,86.35,86.24,86.26,5316.0,86.26,86.35,86.24,86.26,5316.0
2017-10-26 15:15:00,86.28,86.38,86.28,86.31,4600.0,86.28,86.38,86.28,86.31,4600.0
2017-10-26 15:20:00,86.36,86.4,86.27,86.36,7495.0,86.36,86.4,86.27,86.36,7495.0
2017-10-26 15:25:00,86.36,86.46,86.31,86.45,11375.0,86.36,86.46,86.31,86.45,11375.0
2017-10-26 15:30:00,86.46,86.88,86.46,86.77,38322.0,86.46,86.88,86.46,86.77,38322.0
2017-10-26 15:35:00,86.72,86.78,86.57,86.66,13237.0,86.72,86.78,86.57,86.66,13237.0
2017-10-26 15:40:00,86.71,86.95,86.69,86.88,30722.0,86.71,86.95,86.69,86.88,30722.0
2017-10-26 15:45:00,86.88,87.07,86.77,86.78,32313.0,86.88,87.07,86.77,86.78,32313.0
2017-10-26 15:50:00,86.77,87.04,86.68,87.02,25360.0,86.77,87.04,86.68,87.02,25360.0
2017-10-26 15:55:00,87.04,87.18,86.82,86.84,62332.0,87.04,87.18,86.82,86.84,62332.0
2017-10-27 09:30:00,86.87,86.87,86.01,86.23,11431.0,86.87,86.87,86.01,86.23,11431.0
2017-10-27 09:35:00,86.23,86.5,85.56,85.6,11594.0,86.23,86.5,85.56,85.6,11594.0
2017-10-27 09:40:00,85.76,86.29,85.67,86.18,7311.0,85.76,86.29,85.67,86.18,7311.0
2017-10-27 09:45:00,86.09,86.17,85.8,85.95,5173.0,86.09,86.17,85.8,85.95,5173.0
2017-10-27 09:50:00,85.78,86.71,85.65,86.61,25380.0,85.78,86.71,85.65,86.61,25380.0
2017-10-27 09:55:00,86.3,86.89,86.23,86.84,12783.0,86.3,86.89,86.23,86.84,12783.0
2017-10-27 10:00:00,86.79,86.8,86.37,86.77,14431.0,86.79,86.8,86.37,86.77,14431.0
2017-10-27 10:05:00,86.65,87.11,86.62,86.75,23286.0,86.65,87.11,86.62,86.75,23286.0
2017-10-27 10:10:00,86.69,87.05,86.67,86.82,7049.0,86.69,87.05,86.67,86.82,7049.0
2017-10-27 10:15:00,86.93,87.43,86.86,87.32,10034.0,86.93,87.43,86.86,87.32,10034.0
2017-10-27 10:20:00,87.26,87.78,87.02,87.49,7856.0,87.26,87.78,87.02,87.49,7856.0
2017-10-27 10:25:00,87.53,87.78,87.51,87.67,4720.0,87.53,87.78,87.51,87.67,4720.0
2017-10-27 10:30:00,87.62,87.62,87.44,87.5,3313.0,87.62,87.62,87.44,87.5,3313.0
2017-10-27 10:35:00,87.72,87.72,87.06,87.19,6920.0,87.72,87.72,87.06,87.19,6920.0
2017-10-27 10:40:00,87.1,87.25,87.01,87.21,33791.0,87.1,87.25,87.01,87.21,33791.0
2017-10-27 10:45:00,87.21,87.36,87.06,87.28,14821.0,87.21,87.36,87.06,87.28,14821.0
2017-10-27 10:50:00,87.24,87.3,87.01,87.13,16302.0,87.24,87.3,87.01,87.13,16302.0
2017-10-27 10:55:00,87.14,87.36,87.13,87.23,14250.0,87.14,87.36,87.13,87.23,14250.0
2017-10-27 11:00:00,87.19,87.35,87.0,87.23,9450.0,87.19,87.35,87.0,87.23,9450.0
2017-10-27 11:05:00,87.2,87.34,87.13,87.14,5108.0,87.2,87.34,87.13,87.14,5108.0
2017-10-27 11:10:00,87.14,87.15,87.0,87.14,3300.0,87.14,87.15,87.0,87.14,3300.0
2017-10-27 11:15:00,87.02,87.1,86.5,86.73,9221.0,87.02,87.1,86.5,86.73,9221.0
2017-10-27 11:20:00,86.66,86.92,86.66,86.88,2903.0,86.66,86.92,86.66,86.88,2903.0
2017-10-27 11:25:00,86.97,87.15,86.9,87.15,3200.0,86.97,87.15,86.9,87.15,3200.0
2017-10-27 11:30:00,87.05,87.13,86.89,86.9,3600.0,87.05,87.13,86.89,86.9,3600.0
2017-10-27 11:35:00,86.95,87.09,86.72,87.09,4500.0,86.95,87.09,86.72,87.09,4500.0
2017-10-27 11:40:00,87.02,87.11,86.86,86.87,3656.0,87.02,87.11,86.86,86.87,3656.0
2017-10-27 11:45:00,86.84,87.38,86.84,87.19,8222.0,86.84,87.38,86.84,87.19,8222.0
2017-10-27 11:50:00,87.4,87.41,87.33,87.38,1000.0,87.4,87.41,87.33,87.38,1000.0
2017-10-27 11:55:00,87.29,87.32,87.12,87.31,2000.0,87.29,87.32,87.12,87.31,2000.0
2017-10-27 12:00:00,87.38,87.41,87.27,87.35,2258.0,87.38,87.41,87.27,87.35,2258.0
2017-10-27 12:05:00,87.34,87.61,87.34,87.52,5100.0,87.34,87.61,87.34,87.52,5100.0
2017-10-27 12:10:00,87.55,87.58,87.49,87.49,900.0,87.55,87.58,87.49,87.49,900.0
2017-10-27 12:15:00,87.48,87.61,87.47,87.5,3000.0,87.48,87.61,87.47,87.5,3000.0
2017-10-27 12:20:00,87.54,87.54,87.1,87.1,6302.0,87.54,87.54,87.1,87.1,6302.0
2017-10-27 12:25:00,87.11,87.27,87.09,87.18,3200.0,87.11,87.27,87.09,87.18,3200.0
2017-10-27 12:30:00,87.21,87.45,87.1,87.42,12580.0,87.21,87.45,87.1,87.42,12580.0
2017-10-27 12:35:00,87.41,87.41,87.3,87.3,880.0,87.41,87.41,87.3,87.3,880.0
2017-10-27 12:40:00,87.36,87.44,87.24,87.4,2503.0,87.36,87.44,87.24,87.4,2503.0
2017-10-27 12:45:00,87.47,87.7,87.47,87.64,5738.0,87.47,87.7,87.47,87.64,5738.0
2017-10-27 12:50:00,87.65,87.68,87.39,87.39,2259.0,87.65,87.68,87.39,87.39,2259.0
2017-10-27 12:55:00,87.44,87.48,87.4,87.48,600.0,87.44,87.48,87.4,87.48,600.0
2017-10-27 13:00:00,87.48,87.54,87.44,87.45,2742.0,87.48,87.54,87.44,87.45,2742.0
2017-10-27 13:05:00,87.43,87.49,87.3,87.3,1100.0,87.43,87.49,87.3,87.3,1100.0
2017-10-27 13:10:00,87.25,87.34,87.24,87.34,1350.0,87.25,87.34,87.24,87.34,1350.0
2017-10-27 13:15:00,87.33,87.33,87.22,87.32,800.0,87.33,87.33,87.22,87.32,800.0
2017-10-27 13:20:00,87.31,87.39,87.24,87.39,1500.0,87.31,87.39,87.24,87.39,1500.0
2017-10-27 13:25:00,87.52,87.52,87.41,87.44,1600.0,87.52,87.52,87.41,87.44,1600.0
2017-10-27 13:30:00,87.48,87.52,87.37,87.41,3223.0,87.48,87.52,87.37,87.41,3223.0
2017-10-27 13:35:00,87.5,87.66,87.41,87.66,6047.0,87.5,87.66,87.41,87.66,6047.0
2017-10-27 13:40:00,87.74,87.74,87.74,87.74,200.0,87.74,87.74,87.74,87.74,200.0
2017-10-27 13:45:00,87.79,87.88,87.74,87.87,4154.0,87.79,87.88,87.74,87.87,4154.0
2017-10-27 13:50:00,87.78,87.96,87.78,87.96,3100.0,87.78,87.96,87.78,87.96,3100.0
2017-10-27 13:55:00,87.95,88.09,87.95,88.01,7300.0,87.95,88.09,87.95,88.01,7300.0
2017-10-27 14:00:00,88.01,88.05,87.93,88.01,3319.0,88.01,88.05,87.93,88.01,3319.0
2017-10-27 14:05:00,88.01,88.03,87.66,87.67,4200.0,88.01,88.03,87.66,87.67,4200.0
2017-10-27 14:10:00,87.67,87.67,87.5,87.62,1400.0,87.67,87.67,87.5,87.62,1400.0
2017-10-27 14:15:00,87.51,87.51,87.4,87.4,2300.0,87.51,87.51,87.4,87.4,2300.0
2017-10-27 14:20:00,87.49,87.49,87.21,87.33,4400.0,87.49,87.49,87.21,87.33,4400.0
2017-10-27 14:25:00,87.24,87.41,87.24,87.34,3700.0,87.24,87.41,87.24,87.34,3700.0
2017-10-27 14:30:00,87.4,87.59,87.38,87.59,3101.0,87.4,87.59,87.38,87.59,3101.0
2017-10-27 14:35:00,87.59,87.6,87.38,87.42,4740.0,87.59,87.6,87.38,87.42,4740.0
2017-10-27 14:40:00,87.42,87.51,87.31,87.31,3400.0,87.42,87.51,87.31,87.31,3400.0
2017-10-27 14:45:00,87.35,87.39,87.26,87.26,2000.0,87.35,87.39,87.26,87.26,2000.0
2017-10-27 14:50:00,87.34,87.49,87.28,87.49,3700.0,87.34,87.49,87.28,87.49,3700.0
2017-10-27 14:55:00,87.55,87.74,87.55,87.69,10866.0,87.55,87.74,87.55,87.69,10866.0
2017-10-27 15:00:00,87.67,87.67,87.25,87.25,2040.0,87.67,87.67,87.25,87.25,2040.0
2017-10-27 15:05:00,87.24,87.33,87.24,87.31,1900.0,87.24,87.33,87.24,87.31,1900.0
2017-10-27 15:10:00,87.27,87.38,87.25,87.32,4891.0,87.27,87.38,87.25,87.32,4891.0
2017-10-27 15:15:00,87.35,87.35,87.22,87.29,7182.0,87.35,87.35,87.22,87.29,7182.0
2017-10-27 15:20:00,87.29,87.4,87.28,87.33,3900.0,87.29,87.4,87.28,87.33,3900.0
2017-10-27 15:25:00,87.33,87.44,87.33,87.42,10320.0,87.33,87.44,87.33,87.42,10320.0
2017-10-27 15:30:00,87.45,87.61,87.43,87.52,3760.0,87.45,87.61,87.43,87.52,3760.0
2017-10-27 15:35:00,87.54,87.58,87.35,87.35,8120.0,87.54,87.58,87.35,87.35,8120.0
2017-10-27 15:40:00,87.3,87.34,86.88,86.94,4582.0,87.3,87.34,86.88,86.94,4582.0
2017-10-27 15:45:00,87.02,87.28,86.86,87.18,8600.0,87.02,87.28,86.86,87.18,8600.0
2017-10-27 15:50:00,87.06,87.06,86.64,86.69,18329.0,87.06,87.06,86.64,86.69,18329.0
2017-10-27 15:55:00,86.69,86.76,86.5,86.69,38614.0,86.69,86.76,86.5,86.69,38614.0
2017-10-30 09:30:00,86.64,86.99,86.4,86.99,12407.0,86.64,86.99,86.4,86.99,12407.0
2017-10-30 09:35:00,87.0,87.24,86.75,87.23,3340.0,87.0,87.24,86.75,87.23,3340.0
2017-10-30 09:40:00,87.1,88.78,87.1,88.78,40268.0,87.1,88.78,87.1,88.78,40268.0
2017-10-30 09:45:00,88.76,89.68,88.26,88.31,26635.0,88.76,89.68,88.26,88.31,26635.0
2017-10-30 09:50:00,88.62,89.6,88.45,89.26,21398.0,88.62,89.6,88.45,89.26,21398.0
2017-10-30 09:55:00,89.27,90.73,89.27,90.39,36421.0,89.27,90.73,89.27,90.39,36421.0
2017-10-30 10:00:00,89.96,90.3,89.69,90.19,23387.0,89.96,90.3,89.69,90.19,23387.0
2017-10-30 10:05:00,90.21,90.95,90.08,90.78,45720.0,90.21,90.95,90.08,90.78,45720.0
2017-10-30 10:10:00,90.77,90.78,90.45,90.56,29506.0,90.77,90.78,90.45,90.56,29506.0
2017-10-30 10:15:00,90.55,90.65,90.15,90.46,16088.0,90.55,90.65,90.15,90.46,16088.0
2017-10-30 10:20:00,90.34,90.49,90.05,90.2,12756.0,90.34,90.49,90.05,90.2,12756.0
2017-10-30 10:25:00,90.1,90.97,90.02,90.78,28024.0,90.1,90.97,90.02,90.78,28024.0
2017-10-30 10:30:00,90.84,91.81,90.79,91.58,37439.0,90.84,91.81,90.79,91.58,37439.0
2017-10-30 10:35:00,91.44,91.66,90.83,90.83,11800.0,91.44,91.66,90.83,90.83,11800.0
2017-10-30 10:40:00,90.9,90.9,90.21,90.21,18091.0,90.9,90.9,90.21,90.21,18091.0
2017-10-30 10:45:00,90.19,90.59,90.14,90.39,12994.0,90.19,90.59,90.14,90.39,12994.0
2017-10-30 10:50:00,90.36,90.39,90.0,90.19,24225.0,90.36,90.39,90.0,90.19,24225.0
2017-10-30 10:55:00,90.19,90.29,89.59,89.59,35347.0,90.19,90.29,89.59,89.59,35347.0
2017-10-30 11:00:00,89.59,89.74,89.37,89.63,21553.0,89.59,89.74,89.37,89.63,21553.0
2017-10-30 11:05:00,89.58,89.69,89.25,89.41,7310.0,89.58,89.69,89.25,89.41,7310.0
2017-10-30 11:10:00,89.27,89.48,89.25,89.48,7390.0,89.27,89.48,89.25,89.48,7390.0
2017-10-30 11:15:00,89.43,89.49,89.0,89.0,27307.0,89.43,89.49,89.0,89.0,27307.0
2017-10-30 11:20:00,89.17,89.22,88.83,88.96,24603.0,89.17,89.22,88.83,88.96,24603.0
2017-10-30 11:25:00,89.05,89.19,88.9,88.92,21792.0,89.05,89.19,88.9,88.92,21792.0
2017-10-30 11:30:00,89.04,89.29,88.73,88.95,27928.0,89.04,89.29,88.73,88.95,27928.0
2017-10-30 11:35:00,88.91,88.92,88.71,88.83,6660.0,88.91,88.92,88.71,88.83,6660.0
2017-10-30 11:40:00,88.71,89.22,88.7,89.1,7195.0,88.71,89.22,88.7,89.1,7195.0
2017-10-30 11:45:00,89.13,89.13,88.71,88.87,9629.0,89.13,89.13,88.71,88.87,9629.0
2017-10-30 11:50:00,88.86,89.08,88.79,88.91,11675.0,88.86,89.08,88.79,88.91,11675.0
2017-10-30 11:55:00,88.93,89.06,88.87,88.92,7800.0,88.93,89.06,88.87,88.92,7800.0
2017-10-30 12:00:00,88.93,88.97,88.71,88.95,5116.0,88.93,88.97,88.71,88.95,5116.0
2017-10-30 12:05:00,88.92,88.98,88.82,88.91,11852.0,88.92,88.98,88.82,88.91,11852.0
2017-10-30 12:10:00,88.88,88.89,88.45,88.54,15080.0,88.88,88.89,88.45,88.54,15080.0
2017-10-30 12:15:00,88.68,88.68,88.32,88.32,5003.0,88.68,88.68,88.32,88.32,5003.0
2017-10-30 12:20:00,88.32,88.45,88.3,88.36,3900.0,88.32,88.45,88.3,88.36,3900.0
2017-10-30 12:25:00,88.4,89.03,88.36,88.94,13054.0,88.4,89.03,88.36,88.94,13054.0
2017-10-30 12:30:00,88.96,89.22,88.93,88.93,5458.0,88.96,89.22,88.93,88.93,5458.0
2017-10-30 12:35:00,89.05,89.1,88.84,88.9,4434.0,89.05,89.1,88.84,88.9,4434.0
2017-10-30 12:40:00,88.83,88.83,88.32,88.54,19165.0,88.83,88.83,88.32,88.54,19165.0
2017-10-30 12:45:00,88.54,88.81,88.2,88.6,21951.0,88.54,88.81,88.2,88.6,21951.0
2017-10-30 12:50:00,88.58,88.93,88.58,88.79,23029.0,88.58,88.93,88.58,88.79,23029.0
2017-10-30 12:55:00,88.87,89.24,88.73,89.2,28474.0,88.87,89.24,88.73,89.2,28474.0
2017-10-30 13:00:00,89.13,89.18,88.76,88.76,3400.0,89.13,89.18,88.76,88.76,3400.0
2017-10-30 13:05:00,88.82,89.12,88.82,89.08,8200.0,88.82,89.12,88.82,89.08,8200.0
2017-10-30 13:10:00,88.95,89.04,88.8,88.82,14800.0,88.95,89.04,88.8,88.82,14800.0
2017-10-30 13:15:00,88.82,88.87,88.67,88.67,5462.0,88.82,88.87,88.67,88.67,5462.0
2017-10-30 13:20:00,88.72,88.73,88.53,88.54,6800.0,88.72,88.73,88.53,88.54,6800.0
2017-10-30 13:25:00,88.63,88.68,88.6,88.6,2460.0,88.63,88.68,88.6,88.6,2460.0
2017-10-30 13:30:00,88.59,88.7,88.44,88.63,6945.0,88.59,88.7,88.44,88.63,6945.0
2017-10-30 13:35:00,88.66,88.74,88.57,88.69,2837.0,88.66,88.74,88.57,88.69,2837.0
2017-10-30 13:40:00,88.75,88.8,88.55,88.65,5749.0,88.75,88.8,88.55,88.65,5749.0
2017-10-30 13:45:00,88.64,88.64,88.43,88.45,8811.0,88.64,88.64,88.43,88.45,8811.0
2017-10-30 13:50:00,88.41,88.45,88.27,88.34,21666.0,88.41,88.45,88.27,88.34,21666.0
2017-10-30 13:55:00,88.3,88.5,88.01,88.11,18693.0,88.3,88.5,88.01,88.11,18693.0
2017-10-30 14:00:00,88.11,88.2,87.61,87.81,19576.0,88.11,88.2,87.61,87.81,19576.0
2017-10-30 14:05:00,87.76,87.77,87.61,87.62,5424.0,87.76,87.77,87.61,87.62,5424.0
2017-10-30 14:10:00,87.63,87.73,87.21,87.62,24326.0,87.63,87.73,87.21,87.62,24326.0
2017-10-30 14:15:00,87.72,87.74,87.64,87.68,4335.0,87.72,87.74,87.64,87.68,4335.0
2017-10-30 14:20:00,87.64,87.95,87.64,87.95,6014.0,87.64,87.95,87.64,87.95,6014.0
2017-10-30 14:25:00,87.96,88.14,87.9,87.9,6085.0,87.96,88.14,87.9,87.9,6085.0
2017-10-30 14:30:00,87.9,88.06,87.9,88.02,3544.0,87.9,88.06,87.9,88.02,3544.0
2017-10-30 14:35:00,87.99,88.07,87.8,87.8,3916.0,87.99,88.07,87.8,87.8,3916.0
2017-10-30 14:40:00,87.86,87.86,87.65,87.85,4250.0,87.86,87.86,87.65,87.85,4250.0
2017-10-30 14:45:00,87.89,88.0,87.87,87.9,4859.0,87.89,88.0,87.87,87.9,4859.0
2017-10-30 14:50:00,87.89,87.9,87.64,87.66,5997.0,87.89,87.9,87.64,87.66,5997.0
2017-10-30 14:55:00,87.66,87.66,87.31,87.62,12627.0,87.66,87.66,87.31,87.62,12627.0
2017-10-30 15:00:00,87.63,87.83,87.63,87.78,6200.0,87.63,87.83,87.63,87.78,6200.0
2017-10-30 15:05:00,87.84,88.02,87.84,87.97,2400.0,87.84,88.02,87.84,87.97,2400.0
2017-10-30 15:10:00,88.0,88.18,87.93,88.11,4448.0,88.0,88.18,87.93,88.11,4448.0
2017-10-30 15:15:00,88.15,88.15,88.01,88.01,5940.0,88.15,88.15,88.01,88.01,5940.0
2017-10-30 15:20:00,88.0,88.17,88.0,88.12,4700.0,88.0,88.17,88.0,88.12,4700.0
2017-10-30 15:25:00,88.08,88.14,88.02,88.09,3555.0,88.08,88.14,88.02,88.09,3555.0
2017-10-30 15:30:00,88.07,88.07,87.98,87.99,4247.0,88.07,88.07,87.98,87.99,4247.0
2017-10-30 15:35:00,87.96,88.02,87.88,88.02,5429.0,87.96,88.02,87.88,88.02,5429.0
2017-10-30 15:40:00,88.03,88.28,88.03,88.19,7824.0,88.03,88.28,88.03,88.19,7824.0
2017-10-30 15:45:00,88.16,88.23,88.09,88.15,10219.0,88.16,88.23,88.09,88.15,10219.0
2017-10-30 15:50:00,88.19,88.29,88.14,88.2,18098.0,88.19,88.29,88.14,88.2,18098.0
2017-10-30 15:55:00,88.2,88.2,87.94,87.95,39188.0,88.2,88.2,87.94,87.95,39188.0
2017-10-31 09:30:00,88.25,89.12,88.25,89.0,10649.0,88.25,89.12,88.25,89.0,10649.0
2017-10-31 09:35:00,89.11,89.4,88.63,88.63,9714.0,89.11,89.4,88.63,88.63,9714.0
2017-10-31 09:40:00,88.9,89.93,88.67,89.85,19946.0,88.9,89.93,88.67,89.85,19946.0
2017-10-31 09:45:00,89.93,90.48,89.73,90.02,17199.0,89.93,90.48,89.73,90.02,17199.0
2017-10-31 09:50:00,90.38,90.39,89.55,90.09,8517.0,90.38,90.39,89.55,90.09,8517.0
2017-10-31 09:55:00,90.1,90.1,89.58,89.72,6345.0,90.1,90.1,89.58,89.72,6345.0
2017-10-31 10:00:00,89.95,90.11,89.76,90.11,4827.0,89.95,90.11,89.76,90.11,4827.0
2017-10-31 10:05:00,89.99,90.32,89.87,90.15,21686.0,89.99,90.32,89.87,90.15,21686.0
2017-10-31 10:10:00,90.14,90.2,89.51,89.75,31584.0,90.14,90.2,89.51,89.75,31584.0
2017-10-31 10:15:00,89.8,90.01,89.64,90.0,5375.0,89.8,90.01,89.64,90.0,5375.0
2017-10-31 10:20:00,90.07,90.24,89.89,90.12,9982.0,90.07,90.24,89.89,90.12,9982.0
2017-10-31 10:25:00,90.21,90.28,89.88,89.88,15785.0,90.21,90.28,89.88,89.88,15785.0
2017-10-31 10:30:00,89.86,90.13,89.85,90.12,7151.0,89.86,90.13,89.85,90.12,7151.0
2017-10-31 10:35:00,90.05,90.17,89.95,90.03,10399.0,90.05,90.17,89.95,90.03,10399.0
2017-10-31 10:40:00,90.07,90.13,89.92,89.92,4773.0,90.07,90.13,89.92,89.92,4773.0
2017-10-31 10:45:00,89.97,90.02,89.8,89.8,10693.0,89.97,90.02,89.8,89.8,10693.0
2017-10-31 10:50:00,89.7,89.97,89.7,89.78,32711.0,89.7,89.97,89.7,89.78,32711.0
2017-10-31 10:55:00,89.8,89.81,89.42,89.42,9323.0,89.8,89.81,89.42,89.42,9323.0
2017-10-31 11:00:00,89.28,89.32,89.14,89.16,4532.0,89.28,89.32,89.14,89.16,4532.0
2017-10-31 11:05:00,89.29,89.65,89.26,89.65,5200.0,89.29,89.65,89.26,89.65,5200.0
2017-10-31 11:10:00,89.61,89.7,89.5,89.54,2515.0,89.61,89.7,89.5,89.54,2515.0
2017-10-31 11:15:00,89.61,89.75,89.43,89.52,6299.0,89.61,89.75,89.43,89.52,6299.0
2017-10-31 11:20:00,89.5,89.62,89.37,89.6,7326.0,89.5,89.62,89.37,89.6,7326.0
2017-10-31 11:25:00,89.59,89.61,89.35,89.36,9663.0,89.59,89.61,89.35,89.36,9663.0
2017-10-31 11:30:00,89.3,89.43,89.14,89.25,6700.0,89.3,89.43,89.14,89.25,6700.0
2017-10-31 11:35:00,89.15,89.7,89.15,89.39,24021.0,89.15,89.7,89.15,89.39,24021.0
2017-10-31 11:40:00,89.39,89.59,89.38,89.42,10126.0,89.39,89.59,89.38,89.42,10126.0
2017-10-31 11:45:00,89.42,89.44,89.4,89.44,1100.0,89.42,89.44,89.4,89.44,1100.0
2017-10-31 11:50:00,89.44,89.65,89.4,89.41,7400.0,89.44,89.65,89.4,89.41,7400.0
2017-10-31 11:55:00,89.3,89.43,89.3,89.3,2600.0,89.3,89.43,89.3,89.3,2600.0
2017-10-31 12:00:00,89.29,89.4,89.27,89.4,1200.0,89.29,89.4,89.27,89.4,1200.0
2017-10-31 12:05:00,89.34,89.44,89.25,89.42,5915.0,89.34,89.44,89.25,89.42,5915.0
2017-10-31 12:10:00,89.42,89.53,89.23,89.37,7941.0,89.42,89.53,89.23,89.37,7941.0
2017-10-31 12:15:00,89.37,89.37,89.25,89.28,2000.0,89.37,89.37,89.25,89.28,2000.0
2017-10-31 12:20:00,89.21,89.25,89.05,89.07,3400.0,89.21,89.25,89.05,89.07,3400.0
2017-10-31 12:25:00,89.02,89.31,89.02,89.31,2100.0,89.02,89.31,89.02,89.31,2100.0
2017-10-31 12:30:00,89.39,89.49,89.39,89.43,1580.0,89.39,89.49,89.39,89.43,1580.0
2017-10-31 12:35:00,89.37,89.44,89.33,89.33,400.0,89.37,89.44,89.33,89.33,400.0
2017-10-31 12:40:00,89.43,89.44,89.28,89.44,1500.0,89.43,89.44,89.28,89.44,1500.0
2017-10-31 12:45:00,89.45,89.53,89.1,89.19,5753.0,89.45,89.53,89.1,89.19,5753.0
2017-10-31 12:50:00,89.2,89.32,89.03,89.2,5062.0,89.2,89.32,89.03,89.2,5062.0
2017-10-31 12:55:00,88.99,89.15,88.99,89.14,2944.0,88.99,89.15,88.99,89.14,2944.0
2017-10-31 13:00:00,89.14,89.21,89.08,89.08,3900.0,89.14,89.21,89.08,89.08,3900.0
2017-10-31 13:05:00,89.17,89.19,88.71,88.76,4170.0,89.17,89.19,88.71,88.76,4170.0
2017-10-31 13:10:00,88.71,88.94,88.63,88.69,10682.0,88.71,88.94,88.63,88.69,10682.0
2017-10-31 13:15:00,88.55,88.68,88.43,88.54,6081.0,88.55,88.68,88.43,88.54,6081.0
2017-10-31 13:20:00,88.53,88.59,88.37,88.55,2900.0,88.53,88.59,88.37,88.55,2900.0
2017-10-31 13:25:00,88.63,88.8,88.6,88.73,2778.0,88.63,88.8,88.6,88.73,2778.0
2017-10-31 13:30:00,88.74,89.13,88.72,89.07,3704.0,88.74,89.13,88.72,89.07,3704.0
2017-10-31 13:35:00,89.09,89.21,89.07,89.13,1800.0,89.09,89.21,89.07,89.13,1800.0
2017-10-31 13:40:00,89.16,89.44,89.16,89.39,7407.0,89.16,89.44,89.16,89.39,7407.0
2017-10-31 13:45:00,89.34,89.68,89.3,89.66,12995.0,89.34,89.68,89.3,89.66,12995.0
2017-10-31 13:50:00,89.65,89.7,89.57,89.64,3421.0,89.65,89.7,89.57,89.64,3421.0
2017-10-31 13:55:00,89.58,89.58,89.38,89.41,1652.0,89.58,89.58,89.38,89.41,1652.0
2017-10-31 14:00:00,89.5,89.7,89.37,89.67,7900.0,89.5,89.7,89.37,89.67,7900.0
2017-10-31 14:05:00,89.74,89.75,89.49,89.72,4000.0,89.74,89.75,89.49,89.72,4000.0
2017-10-31 14:10:00,89.5,89.76,89.5,89.72,4583.0,89.5,89.76,89.5,89.72,4583.0
2017-10-31 14:15:00,89.76,89.81,89.63,89.8,7258.0,89.76,89.81,89.63,89.8,7258.0
2017-10-31 14:20:00,89.8,89.8,89.45,89.66,5880.0,89.8,89.8,89.45,89.66,5880.0
2017-10-31 14:25:00,89.57,89.89,89.52,89.85,9577.0,89.57,89.89,89.52,89.85,9577.0
2017-10-31 14:30:00,89.8,89.99,89.74,89.99,5700.0,89.8,89.99,89.74,89.99,5700.0
2017-10-31 14:35:00,89.99,89.99,89.54,89.6,7658.0,89.99,89.99,89.54,89.6,7658.0
2017-10-31 14:40:00,89.64,89.68,89.35,89.64,6400.0,89.64,89.68,89.35,89.64,6400.0
2017-10-31 14:45:00,89.68,89.68,89.46,89.49,1800.0,89.68,89.68,89.46,89.49,1800.0
2017-10-31 14:50:00,89.55,89.71,89.54,89.57,2645.0,89.55,89.71,89.54,89.57,2645.0
2017-10-31 14:55:00,89.57,89.65,89.51,89.65,6967.0,89.57,89.65,89.51,89.65,6967.0
2017-10-31 15:00:00,89.64,89.75,89.63,89.69,9414.0,89.64,89.75,89.63,89.69,9414.0
2017-10-31 15:05:00,89.73,89.75,89.69,89.72,2432.0,89.73,89.75,89.69,89.72,2432.0
2017-10-31 15:10:00,89.72,89.87,89.65,89.74,7300.0,89.72,89.87,89.65,89.74,7300.0
2017-10-31 15:15:00,89.61,89.74,89.61,89.69,5399.0,89.61,89.74,89.61,89.69,5399.0
2017-10-31 15:20:00,89.69,89.89,89.63,89.79,7669.0,89.69,89.89,89.63,89.79,7669.0
2017-10-31 15:25:00,89.86,89.86,89.7,89.74,2749.0,89.86,89.86,89.7,89.74,2749.0
2017-10-31 15:30:00,89.73,89.75,89.65,89.66,9448.0,89.73,89.75,89.65,89.66,9448.0
2017-10-31 15:35:00,89.65,89.82,89.65,89.82,9646.0,89.65,89.82,89.65,89.82,9646.0
2017-10-31 15:40:00,89.75,90.08,89.75,89.97,12158.0,89.75,90.08,89.75,89.97,12158.0
2017-10-31 15:45:00,90.01,90.01,89.82,89.83,5448.0,90.01,90.01,89.82,89.83,5448.0
2017-10-31 15:50:00,89.83,89.87,89.76,89.8,13315.0,89.83,89.87,89.76,89.8,13315.0
2017-10-31 15:55:00,89.8,89.99,89.76,89.95,35932.0,89.8,89.99,89.76,89.95,35932.0
2017-11-01 09:30:00,90.51,90.85,90.15,90.84,19811.0,90.51,90.85,90.15,90.84,19811.0
2017-11-01 09:35:00,90.8,90.98,90.15,90.98,9210.0,90.8,90.98,90.15,90.98,9210.0
2017-11-01 09:40:00,91.14,91.79,90.6,91.51,14485.0,91.14,91.79,90.6,91.51,14485.0
2017-11-01 09:45:00,91.5,91.89,91.5,91.63,18580.0,91.5,91.89,91.5,91.63,18580.0
2017-11-01 09:50:00,91.64,91.81,91.61,91.76,18520.0,91.64,91.81,91.61,91.76,18520.0
2017-11-01 09:55:00,91.77,91.77,91.06,91.23,21055.0,91.77,91.77,91.06,91.23,21055.0
2017-11-01 10:00:00,91.22,91.33,91.0,91.22,7900.0,91.22,91.33,91.0,91.22,7900.0
2017-11-01 10:05:00,91.33,91.39,91.2,91.23,6120.0,91.33,91.39,91.2,91.23,6120.0
2017-11-01 10:10:00,91.31,91.35,91.04,91.17,9524.0,91.31,91.35,91.04,91.17,9524.0
2017-11-01 10:15:00,91.03,91.04,90.86,90.99,5100.0,91.03,91.04,90.86,90.99,5100.0
2017-11-01 10:20:00,90.98,91.05,90.66,90.87,11170.0,90.98,91.05,90.66,90.87,11170.0
2017-11-01 10:25:00,90.78,90.88,90.2,90.39,8062.0,90.78,90.88,90.2,90.39,8062.0
2017-11-01 10:30:00,90.34,90.37,89.94,90.05,14063.0,90.34,90.37,89.94,90.05,14063.0
2017-11-01 10:35:00,89.99,90.72,89.98,90.72,10749.0,89.99,90.72,89.98,90.72,10749.0
2017-11-01 10:40:00,90.72,91.0,90.69,90.83,4137.0,90.72,91.0,90.69,90.83,4137.0
2017-11-01 10:45:00,90.73,90.77,90.66,90.7,3623.0,90.73,90.77,90.66,90.7,3623.0
2017-11-01 10:50:00,90.7,90.73,90.44,90.47,11438.0,90.7,90.73,90.44,90.47,11438.0
2017-11-01 10:55:00,90.44,90.76,90.32,90.7,6050.0,90.44,90.76,90.32,90.7,6050.0
2017-11-01 11:00:00,90.7,90.7,90.25,90.37,15067.0,90.7,90.7,90.25,90.37,15067.0
2017-11-01 11:05:00,90.37,90.5,90.36,90.47,3300.0,90.37,90.5,90.36,90.47,3300.0
2017-11-01 11:10:00,90.47,90.71,90.47,90.7,4507.0,90.47,90.71,90.47,90.7,4507.0
2017-11-01 11:15:00,90.7,90.7,90.29,90.49,12400.0,90.7,90.7,90.29,90.49,12400.0
2017-11-01 11:20:00,90.53,90.73,90.53,90.73,3360.0,90.53,90.73,90.53,90.73,3360.0
2017-11-01 11:25:00,90.7,90.88,89.99,90.04,22150.0,90.7,90.88,89.99,90.04,22150.0
2017-11-01 11:30:00,89.94,90.24,89.73,90.1,5625.0,89.94,90.24,89.73,90.1,5625.0
2017-11-01 11:35:00,90.07,90.07,89.67,89.88,4900.0,90.07,90.07,89.67,89.88,4900.0
2017-11-01 11:40:00,89.87,89.91,89.69,89.77,6775.0,89.87,89.91,89.69,89.77,6775.0
2017-11-01 11:45:00,89.75,89.77,89.51,89.62,5446.0,89.75,89.77,89.51,89.62,5446.0
2017-11-01 11:50:00,89.76,89.97,89.68,89.97,5552.0,89.76,89.97,89.68,89.97,5552.0
2017-11-01 11:55:00,89.97,90.25,89.94,89.94,6344.0,89.97,90.25,89.94,89.94,6344.0
2017-11-01 12:00:00,89.97,90.03,89.86,89.96,3329.0,89.97,90.03,89.86,89.96,3329.0
2017-11-01 12:05:00,89.96,90.54,89.85,90.41,7427.0,89.96,90.54,89.85,90.41,7427.0
2017-11-01 12:10:00,90.45,90.58,90.45,90.52,7646.0,90.45,90.58,90.45,90.52,7646.0
2017-11-01 12:15:00,90.5,90.5,89.77,89.77,10128.0,90.5,90.5,89.77,89.77,10128.0
2017-11-01 12:20:00,89.86,89.97,89.82,89.85,2900.0,89.86,89.97,89.82,89.85,2900.0
2017-11-01 12:25:00,89.95,90.31,89.9,90.29,9950.0,89.95,90.31,89.9,90.29,9950.0
2017-11-01 12:30:00,90.26,90.32,90.08,90.16,3350.0,90.26,90.32,90.08,90.16,3350.0
2017-11-01 12:35:00,90.24,90.46,90.18,90.3,11737.0,90.24,90.46,90.18,90.3,11737.0
2017-11-01 12:40:00,90.35,90.61,90.3,90.61,11278.0,90.35,90.61,90.3,90.61,11278.0
2017-11-01 12:45:00,90.53,90.75,90.53,90.69,2100.0,90.53,90.75,90.53,90.69,2100.0
2017-11-01 12:50:00,90.73,90.75,90.62,90.68,6971.0,90.73,90.75,90.62,90.68,6971.0
2017-11-01 12:55:00,90.65,90.77,90.54,90.67,6650.0,90.65,90.77,90.54,90.67,6650.0
2017-11-01 13:00:00,90.55,90.71,90.16,90.17,6918.0,90.55,90.71,90.16,90.17,6918.0
2017-11-01 13:05:00,90.11,90.16,89.8,89.85,7119.0,90.11,90.16,89.8,89.85,7119.0
2017-11-01 13:10:00,89.83,89.92,89.68,89.82,14045.0,89.83,89.92,89.68,89.82,14045.0
2017-11-01 13:15:00,89.76,89.76,89.62,89.64,5453.0,89.76,89.76,89.62,89.64,5453.0
2017-11-01 13:20:00,89.69,90.21,89.6,90.14,8329.0,89.69,90.21,89.6,90.14,8329.0
2017-11-01 13:25:00,90.14,90.88,90.14,90.61,6905.0,90.14,90.88,90.14,90.61,6905.0
2017-11-01 13:30:00,90.61,90.65,90.54,90.65,1900.0,90.61,90.65,90.54,90.65,1900.0
2017-11-01 13:35:00,90.65,90.68,90.5,90.67,4585.0,90.65,90.68,90.5,90.67,4585.0
2017-11-01 13:40:00,90.69,90.84,90.65,90.72,4050.0,90.69,90.84,90.65,90.72,4050.0
2017-11-01 13:45:00,90.73,90.82,90.62,90.76,5445.0,90.73,90.82,90.62,90.76,5445.0
2017-11-01 13:50:00,90.65,90.73,90.57,90.65,6802.0,90.65,90.73,90.57,90.65,6802.0
2017-11-01 13:55:00,90.63,91.01,90.63,91.01,10077.0,90.63,91.01,90.63,91.01,10077.0
2017-11-01 14:00:00,91.12,91.32,90.81,90.81,10441.0,91.12,91.32,90.81,90.81,10441.0
2017-11-01 14:05:00,90.95,90.98,90.74,90.75,4200.0,90.95,90.98,90.74,90.75,4200.0
2017-11-01 14:10:00,90.75,91.1,90.75,91.1,11403.0,90.75,91.1,90.75,91.1,11403.0
2017-11-01 14:15:00,91.17,91.17,90.97,91.08,6100.0,91.17,91.17,90.97,91.08,6100.0
2017-11-01 14:20:00,91.07,91.5,90.99,91.49,22392.0,91.07,91.5,90.99,91.49,22392.0
2017-11-01 14:25:00,91.56,91.68,91.2,91.28,15907.0,91.56,91.68,91.2,91.28,15907.0
2017-11-01 14:30:00,91.2,91.32,91.2,91.24,6900.0,91.2,91.32,91.2,91.24,6900.0
2017-11-01 14:35:00,91.27,91.67,91.27,91.65,12546.0,91.27,91.67,91.27,91.65,12546.0
2017-11-01 14:40:00,91.65,91.65,91.39,91.44,17349.0,91.65,91.65,91.39,91.44,17349.0
2017-11-01 14:45:00,91.46,91.57,91.37,91.43,15599.0,91.46,91.57,91.37,91.43,15599.0
2017-11-01 14:50:00,91.44,91.55,91.33,91.41,27945.0,91.44,91.55,91.33,91.41,27945.0
2017-11-01 14:55:00,91.43,91.57,91.33,91.4,28169.0,91.43,91.57,91.33,91.4,28169.0
2017-11-01 15:00:00,91.43,91.57,91.35,91.43,15526.0,91.43,91.57,91.35,91.43,15526.0
2017-11-01 15:05:00,91.48,91.52,91.28,91.32,22040.0,91.48,91.52,91.28,91.32,22040.0
2017-11-01 15:10:00,91.38,91.44,91.29,91.39,16837.0,91.38,91.44,91.29,91.39,16837.0
2017-11-01 15:15:00,91.39,91.44,91.32,91.34,12310.0,91.39,91.44,91.32,91.34,12310.0
2017-11-01 15:20:00,91.42,91.93,91.32,91.93,22335.0,91.42,91.93,91.32,91.93,22335.0
2017-11-01 15:25:00,91.95,92.18,91.81,91.86,25559.0,91.95,92.18,91.81,91.86,25559.0
2017-11-01 15:30:00,91.8,91.87,91.69,91.83,23618.0,91.8,91.87,91.69,91.83,23618.0
2017-11-01 15:35:00,91.78,91.87,91.69,91.78,14031.0,91.78,91.87,91.69,91.78,14031.0
2017-11-01 15:40:00,91.8,91.95,91.76,91.87,20253.0,91.8,91.95,91.76,91.87,20253.0
2017-11-01 15:45:00,91.84,91.9,91.73,91.81,30490.0,91.84,91.9,91.73,91.81,30490.0
2017-11-01 15:50:00,91.87,91.88,91.73,91.78,36550.0,91.87,91.88,91.73,91.78,36550.0
2017-11-01 15:55:00,91.83,91.83,91.55,91.72,81444.0,91.83,91.83,91.55,91.72,81444.0
2017-11-02 09:30:00,90.78,91.14,89.09,91.14,30588.0,90.78,91.14,89.09,91.14,30588.0
2017-11-02 09:35:00,91.51,91.51,89.5,90.0,20531.0,91.51,91.51,89.5,90.0,20531.0
2017-11-02 09:40:00,90.22,90.97,90.15,90.91,24135.0,90.22,90.97,90.15,90.91,24135.0
2017-11-02 09:45:00,90.92,90.94,90.17,90.4,22148.0,90.92,90.94,90.17,90.4,22148.0
2017-11-02 09:50:00,90.48,90.61,90.01,90.15,15863.0,90.48,90.61,90.01,90.15,15863.0
2017-11-02 09:55:00,90.09,90.22,89.57,89.81,28901.0,90.09,90.22,89.57,89.81,28901.0
2017-11-02 10:00:00,89.97,89.97,89.23,89.23,44217.0,89.97,89.97,89.23,89.23,44217.0
2017-11-02 10:05:00,89.24,89.36,88.27,88.4,39861.0,89.24,89.36,88.27,88.4,39861.0
2017-11-02 10:10:00,88.28,89.0,87.91,88.0,29999.0,88.28,89.0,87.91,88.0,29999.0
2017-11-02 10:15:00,88.17,88.58,88.01,88.55,18653.0,88.17,88.58,88.01,88.55,18653.0
2017-11-02 10:20:00,88.59,88.67,87.29,87.63,46882.0,88.59,88.67,87.29,87.63,46882.0
2017-11-02 10:25:00,87.63,88.31,87.01,88.31,74113.0,87.63,88.31,87.01,88.31,74113.0
2017-11-02 10:30:00,88.32,88.78,88.04,88.04,30814.0,88.32,88.78,88.04,88.04,30814.0
2017-11-02 10:35:00,88.04,88.82,88.02,88.58,24691.0,88.04,88.82,88.02,88.58,24691.0
2017-11-02 10:40:00,88.55,88.76,88.31,88.5,28317.0,88.55,88.76,88.31,88.5,28317.0
2017-11-02 10:45:00,88.46,88.72,88.27,88.34,8060.0,88.46,88.72,88.27,88.34,8060.0
2017-11-02 10:50:00,88.33,88.41,88.07,88.26,16125.0,88.33,88.41,88.07,88.26,16125.0
2017-11-02 10:55:00,88.15,88.3,88.14,88.23,6810.0,88.15,88.3,88.14,88.23,6810.0
2017-11-02 11:00:00,88.29,88.47,88.0,88.34,10481.0,88.29,88.47,88.0,88.34,10481.0
2017-11-02 11:05:00,88.24,88.3,87.91,87.93,9776.0,88.24,88.3,87.91,87.93,9776.0
2017-11-02 11:10:00,87.95,88.09,87.21,87.23,19914.0,87.95,88.09,87.21,87.23,19914.0
2017-11-02 11:15:00,87.26,87.39,85.86,85.89,20446.0,87.26,87.39,85.86,85.89,20446.0
2017-11-02 11:20:00,85.96,86.71,85.8,86.66,13826.0,85.96,86.71,85.8,86.66,13826.0
2017-11-02 11:25:00,86.6,86.79,85.87,85.98,13305.0,86.6,86.79,85.87,85.98,13305.0
2017-11-02 11:30:00,86.12,87.53,85.83,87.25,13922.0,86.12,87.53,85.83,87.25,13922.0
2017-11-02 11:35:00,87.09,87.23,86.32,86.32,6426.0,87.09,87.23,86.32,86.32,6426.0
2017-11-02 11:40:00,86.52,86.52,86.13,86.32,7541.0,86.52,86.52,86.13,86.32,7541.0
2017-11-02 11:45:00,86.32,87.17,86.12,87.17,6699.0,86.32,87.17,86.12,87.17,6699.0
2017-11-02 11:50:00,87.23,87.45,86.91,87.4,8277.0,87.23,87.45,86.91,87.4,8277.0
2017-11-02 11:55:00,87.48,88.4,87.45,88.39,18689.0,87.48,88.4,87.45,88.39,18689.0
2017-11-02 12:00:00,88.28,88.37,88.08,88.35,13525.0,88.28,88.37,88.08,88.35,13525.0
2017-11-02 12:05:00,88.26,88.8,88.24,88.65,9119.0,88.26,88.8,88.24,88.65,9119.0
2017-11-02 12:10:00,88.7,89.6,88.61,89.52,26981.0,88.7,89.6,88.61,89.52,26981.0
2017-11-02 12:15:00,89.45,90.34,89.44,90.22,40944.0,89.45,90.34,89.44,90.22,40944.0
2017-11-02 12:20:00,90.21,91.0,90.15,90.82,51363.0,90.21,91.0,90.15,90.82,51363.0
2017-11-02 12:25:00,90.85,91.4,90.4,90.4,46334.0,90.85,91.4,90.4,90.4,46334.0
2017-11-02 12:30:00,90.37,90.74,90.35,90.36,11050.0,90.37,90.74,90.35,90.36,11050.0
2017-11-02 12:35:00,90.5,90.56,90.09,90.19,7035.0,90.5,90.56,90.09,90.19,7035.0
2017-11-02 12:40:00,90.1,90.65,90.1,90.36,16535.0,90.1,90.65,90.1,90.36,16535.0
2017-11-02 12:45:00,90.35,90.36,89.93,90.05,23379.0,90.35,90.36,89.93,90.05,23379.0
2017-11-02 12:50:00,89.98,90.34,89.74,90.34,24272.0,89.98,90.34,89.74,90.34,24272.0
2017-11-02 12:55:00,90.35,90.7,90.29,90.37,6700.0,90.35,90.7,90.29,90.37,6700.0
2017-11-02 13:00:00,90.26,90.7,90.26,90.63,22698.0,90.26,90.7,90.26,90.63,22698.0
2017-11-02 13:05:00,90.64,90.99,90.58,90.89,12365.0,90.64,90.99,90.58,90.89,12365.0
2017-11-02 13:10:00,90.91,91.13,90.89,90.92,2803.0,90.91,91.13,90.89,90.92,2803.0
2017-11-02 13:15:00,90.92,90.99,90.7,90.71,11380.0,90.92,90.99,90.7,90.71,11380.0
2017-11-02 13:20:00,90.7,90.81,90.19,90.19,10732.0,90.7,90.81,90.19,90.19,10732.0
2017-11-02 13:25:00,90.18,90.37,90.1,90.14,8218.0,90.18,90.37,90.1,90.14,8218.0
2017-11-02 13:30:00,90.04,90.32,89.97,90.14,4633.0,90.04,90.32,89.97,90.14,4633.0
2017-11-02 13:35:00,90.1,90.1,89.62,89.68,9672.0,90.1,90.1,89.62,89.68,9672.0
2017-11-02 13:40:00,89.67,89.93,89.54,89.92,8706.0,89.67,89.93,89.54,89.92,8706.0
2017-11-02 13:45:00,89.78,89.78,89.44,89.53,4059.0,89.78,89.78,89.44,89.53,4059.0
2017-11-02 13:50:00,89.57,89.69,89.52,89.53,2400.0,89.57,89.69,89.52,89.53,2400.0
2017-11-02 13:55:00,89.52,89.52,89.0,89.0,4494.0,89.52,89.52,89.0,89.0,4494.0
2017-11-02 14:00:00,89.0,89.05,88.61,88.73,12218.0,89.0,89.05,88.61,88.73,12218.0
2017-11-02 14:05:00,88.67,88.79,88.51,88.52,10510.0,88.67,88.79,88.51,88.52,10510.0
2017-11-02 14:10:00,88.59,88.69,88.48,88.61,8134.0,88.59,88.69,88.48,88.61,8134.0
2017-11-02 14:15:00,88.61,89.08,88.6,88.81,16770.0,88.61,89.08,88.6,88.81,16770.0
2017-11-02 14:20:00,88.83,89.35,88.81,89.14,9300.0,88.83,89.35,88.81,89.14,9300.0
2017-11-02 14:25:00,89.14,89.45,89.14,89.33,9900.0,89.14,89.45,89.14,89.33,9900.0
2017-11-02 14:30:00,89.36,89.45,88.93,88.98,7011.0,89.36,89.45,88.93,88.98,7011.0
2017-11-02 14:35:00,88.89,88.95,88.73,88.82,7684.0,88.89,88.95,88.73,88.82,7684.0
2017-11-02 14:40:00,88.96,89.36,88.82,89.21,9158.0,88.96,89.36,88.82,89.21,9158.0
2017-11-02 14:45:00,89.22,89.38,89.18,89.3,7705.0,89.22,89.38,89.18,89.3,7705.0
2017-11-02 14:50:00,89.31,89.34,89.19,89.2,9518.0,89.31,89.34,89.19,89.2,9518.0
2017-11-02 14:55:00,89.2,89.59,89.19,89.49,6163.0,89.2,89.59,89.19,89.49,6163.0
2017-11-02 15:00:00,89.49,89.58,89.47,89.52,6800.0,89.49,89.58,89.47,89.52,6800.0
2017-11-02 15:05:00,89.51,89.51,88.95,89.42,14662.0,89.51,89.51,88.95,89.42,14662.0
2017-11-02 15:10:00,89.42,89.98,89.39,89.44,11231.0,89.42,89.98,89.39,89.44,11231.0
2017-11-02 15:15:00,89.46,89.5,89.27,89.34,18300.0,89.46,89.5,89.27,89.34,18300.0
2017-11-02 15:20:00,89.35,90.02,89.35,89.91,13674.0,89.35,90.02,89.35,89.91,13674.0
2017-11-02 15:25:00,89.91,89.94,89.81,89.85,6800.0,89.91,89.94,89.81,89.85,6800.0
2017-11-02 15:30:00,89.85,90.08,89.85,89.98,14110.0,89.85,90.08,89.85,89.98,14110.0
2017-11-02 15:35:00,89.95,90.06,89.66,89.66,23590.0,89.95,90.06,89.66,89.66,23590.0
2017-11-02 15:40:00,89.64,89.73,88.9,88.91,33601.0,89.64,89.73,88.9,88.91,33601.0
2017-11-02 15:45:00,88.9,89.26,88.89,89.18,23498.0,88.9,89.26,88.89,89.18,23498.0
2017-11-02 15:50:00,89.19,89.24,88.94,89.03,34297.0,89.19,89.24,88.94,89.03,34297.0
2017-11-02 15:55:00,89.06,89.52,89.02,89.24,59520.0,89.06,89.52,89.02,89.24,59520.0
2017-11-03 09:30:00,90.62,91.0,89.75,90.47,36268.0,90.62,91.0,89.75,90.47,36268.0
2017-11-03 09:35:00,90.74,91.75,90.46,91.75,21897.0,90.74,91.75,90.46,91.75,21897.0
2017-11-03 09:40:00,91.97,92.64,91.96,92.47,22105.0,91.97,92.64,91.96,92.47,22105.0
2017-11-03 09:45:00,92.17,92.22,91.15,91.41,3822.0,92.17,92.22,91.15,91.41,3822.0
2017-11-03 09:50:00,91.3,91.31,90.81,90.85,18129.0,91.3,91.31,90.81,90.85,18129.0
2017-11-03 09:55:00,90.86,92.25,90.8,92.25,19860.0,90.86,92.25,90.8,92.25,19860.0
2017-11-03 10:00:00,92.06,92.06,91.33,91.51,5920.0,92.06,92.06,91.33,91.51,5920.0
2017-11-03 10:05:00,91.56,91.57,91.08,91.22,5200.0,91.56,91.57,91.08,91.22,5200.0
2017-11-03 10:10:00,91.06,91.24,90.83,91.03,6251.0,91.06,91.24,90.83,91.03,6251.0
2017-11-03 10:15:00,91.22,92.0,91.22,91.96,14124.0,91.22,92.0,91.22,91.96,14124.0
2017-11-03 10:20:00,92.03,92.22,91.71,92.04,10594.0,92.03,92.22,91.71,92.04,10594.0
2017-11-03 10:25:00,91.95,93.64,91.73,92.71,166001.0,91.95,93.64,91.73,92.71,166001.0
2017-11-03 10:30:00,92.67,92.7,91.71,92.01,34383.0,92.67,92.7,91.71,92.01,34383.0
2017-11-03 10:35:00,92.0,92.32,91.83,91.92,62604.0,92.0,92.32,91.83,91.92,62604.0
2017-11-03 10:40:00,91.96,92.02,91.25,91.9,26422.0,91.96,92.02,91.25,91.9,26422.0
2017-11-03 10:45:00,92.01,92.06,91.78,92.05,12664.0,92.01,92.06,91.78,92.05,12664.0
2017-11-03 10:50:00,91.94,91.98,91.5,91.74,17574.0,91.94,91.98,91.5,91.74,17574.0
2017-11-03 10:55:00,91.78,91.8,91.5,91.7,10076.0,91.78,91.8,91.5,91.7,10076.0
2017-11-03 11:00:00,91.71,91.74,91.5,91.51,6277.0,91.71,91.74,91.5,91.51,6277.0
2017-11-03 11:05:00,91.55,91.58,90.89,91.13,16685.0,91.55,91.58,90.89,91.13,16685.0
2017-11-03 11:10:00,90.92,91.04,90.6,90.81,9185.0,90.92,91.04,90.6,90.81,9185.0
2017-11-03 11:15:00,90.65,90.8,90.2,90.42,23457.0,90.65,90.8,90.2,90.42,23457.0
2017-11-03 11:20:00,90.51,90.51,90.13,90.31,9021.0,90.51,90.51,90.13,90.31,9021.0
2017-11-03 11:25:00,90.14,90.5,89.79,90.18,21161.0,90.14,90.5,89.79,90.18,21161.0
2017-11-03 11:30:00,90.2,90.46,90.0,90.14,10489.0,90.2,90.46,90.0,90.14,10489.0
2017-11-03 11:35:00,90.13,90.3,89.76,90.09,22022.0,90.13,90.3,89.76,90.09,22022.0
2017-11-03 11:40:00,89.82,90.04,89.26,89.82,17152.0,89.82,90.04,89.26,89.82,17152.0
2017-11-03 11:45:00,89.75,90.35,89.75,90.26,20174.0,89.75,90.35,89.75,90.26,20174.0
2017-11-03 11:50:00,90.22,90.5,89.95,89.95,13853.0,90.22,90.5,89.95,89.95,13853.0
2017-11-03 11:55:00,89.94,90.05,89.49,89.96,10891.0,89.94,90.05,89.49,89.96,10891.0
2017-11-03 12:00:00,89.82,90.09,89.3,89.52,13698.0,89.82,90.09,89.3,89.52,13698.0
2017-11-03 12:05:00,89.32,89.41,88.92,89.14,13306.0,89.32,89.41,88.92,89.14,13306.0
2017-11-03 12:10:00,89.09,89.37,89.09,89.37,5348.0,89.09,89.37,89.09,89.37,5348.0
2017-11-03 12:15:00,89.27,89.5,89.25,89.26,19378.0,89.27,89.5,89.25,89.26,19378.0
2017-11-03 12:20:00,89.43,89.89,89.39,89.61,16028.0,89.43,89.89,89.39,89.61,16028.0
2017-11-03 12:25:00,89.49,89.49,89.25,89.44,5900.0,89.49,89.49,89.25,89.44,5900.0
2017-11-03 12:30:00,89.48,89.49,89.05,89.18,5360.0,89.48,89.49,89.05,89.18,5360.0
2017-11-03 12:35:00,89.19,89.22,88.77,88.97,6902.0,89.19,89.22,88.77,88.97,6902.0
2017-11-03 12:40:00,88.9,89.22,88.88,89.04,13256.0,88.9,89.22,88.88,89.04,13256.0
2017-11-03 12:45:00,89.09,89.09,88.43,88.55,12023.0,89.09,89.09,88.43,88.55,12023.0
2017-11-03 12:50:00,88.46,88.68,88.3,88.68,16800.0,88.46,88.68,88.3,88.68,16800.0
2017-11-03 12:55:00,88.66,88.71,88.6,88.66,8300.0,88.66,88.71,88.6,88.66,8300.0
2017-11-03 13:00:00,88.66,88.85,88.53,88.61,21295.0,88.66,88.85,88.53,88.61,21295.0
2017-11-03 13:05:00,88.67,88.75,88.44,88.6,39013.0,88.67,88.75,88.44,88.6,39013.0
2017-11-03 13:10:00,88.54,88.7,88.54,88.58,5300.0,88.54,88.7,88.54,88.58,5300.0
2017-11-03 13:15:00,88.55,88.88,88.37,88.77,13622.0,88.55,88.88,88.37,88.77,13622.0
2017-11-03 13:20:00,88.78,89.47,88.78,89.27,11690.0,88.78,89.47,88.78,89.27,11690.0
2017-11-03 13:25:00,89.11,89.44,89.11,89.36,6399.0,89.11,89.44,89.11,89.36,6399.0
2017-11-03 13:30:00,89.36,89.41,89.31,89.4,4492.0,89.36,89.41,89.31,89.4,4492.0
2017-11-03 13:35:00,89.41,89.86,89.39,89.75,11930.0,89.41,89.86,89.39,89.75,11930.0
2017-11-03 13:40:00,89.7,89.77,89.62,89.62,9873.0,89.7,89.77,89.62,89.62,9873.0
2017-11-03 13:45:00,89.74,89.74,89.24,89.36,8835.0,89.74,89.74,89.24,89.36,8835.0
2017-11-03 13:50:00,89.27,89.45,89.18,89.19,4700.0,89.27,89.45,89.18,89.19,4700.0
2017-11-03 13:55:00,89.18,89.33,89.11,89.32,6477.0,89.18,89.33,89.11,89.32,6477.0
2017-11-03 14:00:00,89.23,89.3,89.06,89.06,4205.0,89.23,89.3,89.06,89.06,4205.0
2017-11-03 14:05:00,89.07,89.16,88.33,88.37,21468.0,89.07,89.16,88.33,88.37,21468.0
2017-11-03 14:10:00,88.4,88.4,87.7,88.26,29950.0,88.4,88.4,87.7,88.26,29950.0
2017-11-03 14:15:00,88.3,88.3,88.04,88.24,7340.0,88.3,88.3,88.04,88.24,7340.0
2017-11-03 14:20:00,88.31,88.38,88.2,88.28,6460.0,88.31,88.38,88.2,88.28,6460.0
2017-11-03 14:25:00,88.28,88.3,87.67,87.83,20883.0,88.28,88.3,87.67,87.83,20883.0
2017-11-03 14:30:00,87.9,87.92,86.91,87.24,23354.0,87.9,87.92,86.91,87.24,23354.0
2017-11-03 14:35:00,87.24,87.62,87.22,87.41,23325.0,87.24,87.62,87.22,87.41,23325.0
2017-11-03 14:40:00,87.43,87.47,86.96,86.97,9655.0,87.43,87.47,86.96,86.97,9655.0
2017-11-03 14:45:00,87.11,87.48,86.85,87.36,20740.0,87.11,87.48,86.85,87.36,20740.0
2017-11-03 14:50:00,87.36,87.87,87.35,87.49,8738.0,87.36,87.87,87.35,87.49,8738.0
2017-11-03 14:55:00,87.48,87.71,87.48,87.54,8262.0,87.48,87.71,87.48,87.54,8262.0
2017-11-03 15:00:00,87.54,87.66,87.4,87.54,3694.0,87.54,87.66,87.4,87.54,3694.0
2017-11-03 15:05:00,87.46,87.63,87.42,87.52,7553.0,87.46,87.63,87.42,87.52,7553.0
2017-11-03 15:10:00,87.56,87.71,87.14,87.58,33713.0,87.56,87.71,87.14,87.58,33713.0
2017-11-03 15:15:00,87.49,87.6,87.36,87.37,7855.0,87.49,87.6,87.36,87.37,7855.0
2017-11-03 15:20:00,87.45,87.5,87.34,87.49,13837.0,87.45,87.5,87.34,87.49,13837.0
2017-11-03 15:25:00,87.49,87.55,86.92,87.01,32802.0,87.49,87.55,86.92,87.01,32802.0
2017-11-03 15:30:00,87.03,87.36,87.03,87.2,24659.0,87.03,87.36,87.03,87.2,24659.0
2017-11-03 15:35:00,87.18,87.36,87.01,87.03,28438.0,87.18,87.36,87.01,87.03,28438.0
2017-11-03 15:40:00,87.07,87.2,86.79,86.79,36770.0,87.07,87.2,86.79,86.79,36770.0
2017-11-03 15:45:00,86.86,86.91,86.53,86.56,30617.0,86.86,86.91,86.53,86.56,30617.0
2017-11-03 15:50:00,86.65,86.87,86.27,86.63,68054.0,86.65,86.87,86.27,86.63,68054.0
2017-11-03 15:55:00,86.66,86.74,86.2,86.72,73330.0,86.66,86.74,86.2,86.72,73330.0
2017-11-06 09:30:00,87.16,88.16,87.16,88.16,19226.0,87.16,88.16,87.16,88.16,19226.0
2017-11-06 09:35:00,88.11,88.21,87.31,87.94,6880.0,88.11,88.21,87.31,87.94,6880.0
2017-11-06 09:40:00,87.58,88.4,87.58,88.4,9061.0,87.58,88.4,87.58,88.4,9061.0
2017-11-06 09:45:00,88.28,88.88,88.28,88.81,16457.0,88.28,88.88,88.28,88.81,16457.0
2017-11-06 09:50:00,88.85,89.34,88.73,89.15,12234.0,88.85,89.34,88.73,89.15,12234.0
2017-11-06 09:55:00,89.19,89.7,89.16,89.48,11768.0,89.19,89.7,89.16,89.48,11768.0
2017-11-06 10:00:00,89.47,89.47,89.15,89.3,20844.0,89.47,89.47,89.15,89.3,20844.0
2017-11-06 10:05:00,89.3,89.7,89.25,89.38,10959.0,89.3,89.7,89.25,89.38,10959.0
2017-11-06 10:10:00,89.49,89.58,89.39,89.44,7618.0,89.49,89.58,89.39,89.44,7618.0
2017-11-06 10:15:00,89.36,89.67,89.36,89.62,5687.0,89.36,89.67,89.36,89.62,5687.0
2017-11-06 10:20:00,89.62,89.68,88.55,88.62,29157.0,89.62,89.68,88.55,88.62,29157.0
2017-11-06 10:25:00,88.76,89.49,88.76,88.8,14534.0,88.76,89.49,88.76,88.8,14534.0
2017-11-06 10:30:00,88.92,88.92,88.19,88.7,27115.0,88.92,88.92,88.19,88.7,27115.0
2017-11-06 10:35:00,88.58,88.83,88.27,88.48,8729.0,88.58,88.83,88.27,88.48,8729.0
2017-11-06 10:40:00,88.34,88.45,88.18,88.31,4050.0,88.34,88.45,88.18,88.31,4050.0
2017-11-06 10:45:00,88.18,88.26,87.53,87.68,15117.0,88.18,88.26,87.53,87.68,15117.0
2017-11-06 10:50:00,87.53,87.66,87.11,87.27,11708.0,87.53,87.66,87.11,87.27,11708.0
2017-11-06 10:55:00,87.26,87.34,87.11,87.33,8521.0,87.26,87.34,87.11,87.33,8521.0
2017-11-06 11:00:00,87.24,87.3,86.42,87.04,19349.0,87.24,87.3,86.42,87.04,19349.0
2017-11-06 11:05:00,87.08,87.51,86.95,87.04,21500.0,87.08,87.51,86.95,87.04,21500.0
2017-11-06 11:10:00,87.19,87.23,86.7,87.14,20418.0,87.19,87.23,86.7,87.14,20418.0
2017-11-06 11:15:00,87.15,87.53,86.98,87.53,41303.0,87.15,87.53,86.98,87.53,41303.0
2017-11-06 11:20:00,87.45,87.54,87.16,87.42,17539.0,87.45,87.54,87.16,87.42,17539.0
2017-11-06 11:25:00,87.42,87.48,87.27,87.4,10906.0,87.42,87.48,87.27,87.4,10906.0
2017-11-06 11:30:00,87.25,87.29,86.53,86.53,7220.0,87.25,87.29,86.53,86.53,7220.0
2017-11-06 11:35:00,86.58,86.88,86.57,86.88,6902.0,86.58,86.88,86.57,86.88,6902.0
2017-11-06 11:40:00,86.87,86.89,86.66,86.82,3700.0,86.87,86.89,86.66,86.82,3700.0
2017-11-06 11:45:00,86.85,86.85,86.26,86.37,8863.0,86.85,86.85,86.26,86.37,8863.0
2017-11-06 11:50:00,86.36,86.36,85.77,85.9,11789.0,86.36,86.36,85.77,85.9,11789.0
2017-11-06 11:55:00,86.09,86.24,85.92,86.09,7398.0,86.09,86.24,85.92,86.09,7398.0
2017-11-06 12:00:00,86.01,86.2,85.83,85.85,5280.0,86.01,86.2,85.83,85.85,5280.0
2017-11-06 12:05:00,85.99,85.99,85.83,85.83,3420.0,85.99,85.99,85.83,85.83,3420.0
2017-11-06 12:10:00,85.84,85.85,85.54,85.68,7015.0,85.84,85.85,85.54,85.68,7015.0
2017-11-06 12:15:00,85.76,86.1,85.76,85.96,9348.0,85.76,86.1,85.76,85.96,9348.0
2017-11-06 12:20:00,85.99,86.44,85.89,85.96,20474.0,85.99,86.44,85.89,85.96,20474.0
2017-11-06 12:25:00,85.97,86.17,85.89,85.9,8718.0,85.97,86.17,85.89,85.9,8718.0
2017-11-06 12:30:00,86.11,86.11,85.69,85.69,1805.0,86.11,86.11,85.69,85.69,1805.0
2017-11-06 12:35:00,85.84,85.96,85.68,85.95,10053.0,85.84,85.96,85.68,85.95,10053.0
2017-11-06 12:40:00,85.9,86.31,85.73,86.26,13513.0,85.9,86.31,85.73,86.26,13513.0
2017-11-06 12:45:00,86.35,86.68,86.35,86.35,6410.0,86.35,86.68,86.35,86.35,6410.0
2017-11-06 12:50:00,86.45,86.71,86.41,86.5,8250.0,86.45,86.71,86.41,86.5,8250.0
2017-11-06 12:55:00,86.56,86.82,86.41,86.6,12415.0,86.56,86.82,86.41,86.6,12415.0
2017-11-06 13:00:00,86.49,86.5,86.18,86.2,11257.0,86.49,86.5,86.18,86.2,11257.0
2017-11-06 13:05:00,86.22,86.53,86.19,86.42,22284.0,86.22,86.53,86.19,86.42,22284.0
2017-11-06 13:10:00,86.4,86.53,86.33,86.52,2479.0,86.4,86.53,86.33,86.52,2479.0
2017-11-06 13:15:00,86.48,86.57,86.38,86.43,1292.0,86.48,86.57,86.38,86.43,1292.0
2017-11-06 13:20:00,86.44,86.49,86.16,86.18,3537.0,86.44,86.49,86.16,86.18,3537.0
2017-11-06 13:25:00,86.03,86.15,85.83,86.0,9673.0,86.03,86.15,85.83,86.0,9673.0
2017-11-06 13:30:00,85.95,86.2,85.56,86.03,15796.0,85.95,86.2,85.56,86.03,15796.0
2017-11-06 13:35:00,86.0,86.34,86.0,86.2,5654.0,86.0,86.34,86.0,86.2,5654.0
2017-11-06 13:40:00,86.06,86.3,85.94,86.3,13363.0,86.06,86.3,85.94,86.3,13363.0
2017-11-06 13:45:00,86.44,86.69,86.42,86.69,10803.0,86.44,86.69,86.42,86.69,10803.0
2017-11-06 13:50:00,86.62,86.94,86.62,86.94,7345.0,86.62,86.94,86.62,86.94,7345.0
2017-11-06 13:55:00,87.0,87.2,86.84,87.04,15749.0,87.0,87.2,86.84,87.04,15749.0
2017-11-06 14:00:00,87.1,87.15,86.6,86.67,7730.0,87.1,87.15,86.6,86.67,7730.0
2017-11-06 14:05:00,86.74,86.92,86.47,86.82,5150.0,86.74,86.92,86.47,86.82,5150.0
2017-11-06 14:10:00,86.75,87.05,86.75,87.02,3400.0,86.75,87.05,86.75,87.02,3400.0
2017-11-06 14:15:00,86.96,87.44,86.96,87.42,6860.0,86.96,87.44,86.96,87.42,6860.0
2017-11-06 14:20:00,87.44,87.44,86.69,86.69,10015.0,87.44,87.44,86.69,86.69,10015.0
2017-11-06 14:25:00,86.78,87.27,86.61,87.1,24394.0,86.78,87.27,86.61,87.1,24394.0
2017-11-06 14:30:00,87.1,87.34,87.1,87.34,1600.0,87.1,87.34,87.1,87.34,1600.0
2017-11-06 14:35:00,87.34,87.35,87.14,87.35,1974.0,87.34,87.35,87.14,87.35,1974.0
2017-11-06 14:40:00,87.35,87.43,87.3,87.42,3425.0,87.35,87.43,87.3,87.42,3425.0
2017-11-06 14:45:00,87.41,87.41,87.22,87.26,2200.0,87.41,87.41,87.22,87.26,2200.0
2017-11-06 14:50:00,87.27,87.29,87.04,87.05,4035.0,87.27,87.29,87.04,87.05,4035.0
2017-11-06 14:55:00,86.98,87.0,86.63,86.64,4045.0,86.98,87.0,86.63,86.64,4045.0
2017-11-06 15:00:00,86.65,86.96,86.56,86.92,15036.0,86.65,86.96,86.56,86.92,15036.0
2017-11-06 15:05:00,86.85,86.85,86.58,86.67,4625.0,86.85,86.85,86.58,86.67,4625.0
2017-11-06 15:10:00,86.76,86.98,86.7,86.77,9313.0,86.76,86.98,86.7,86.77,9313.0
2017-11-06 15:15:00,86.77,86.91,86.74,86.77,2999.0,86.77,86.91,86.74,86.77,2999.0
2017-11-06 15:20:00,86.79,86.83,86.67,86.67,4800.0,86.79,86.83,86.67,86.67,4800.0
2017-11-06 15:25:00,86.66,86.7,86.44,86.51,4210.0,86.66,86.7,86.44,86.51,4210.0
2017-11-06 15:30:00,86.53,86.68,86.45,86.57,6820.0,86.53,86.68,86.45,86.57,6820.0
2017-11-06 15:35:00,86.59,86.65,86.26,86.41,11167.0,86.59,86.65,86.26,86.41,11167.0
2017-11-06 15:40:00,86.44,86.49,86.24,86.32,8300.0,86.44,86.49,86.24,86.32,8300.0
2017-11-06 15:45:00,86.32,86.35,86.18,86.25,15026.0,86.32,86.35,86.18,86.25,15026.0
2017-11-06 15:50:00,86.25,86.31,86.02,86.22,24408.0,86.25,86.31,86.02,86.22,24408.0
2017-11-06 15:55:00,86.26,86.27,86.07,86.11,38875.0,86.26,86.27,86.07,86.11,38875.0
2017-11-07 09:30:00,87.55,87.55,86.56,86.67,18637.0,87.55,87.55,86.56,86.67,18637.0
2017-11-07 09:35:00,86.46,86.69,86.2,86.39,17833.0,86.46,86.69,86.2,86.39,17833.0
2017-11-07 09:40:00,86.4,86.96,86.16,86.96,20240.0,86.4,86.96,86.16,86.96,20240.0
2017-11-07 09:45:00,86.93,87.68,86.72,87.6,30100.0,86.93,87.68,86.72,87.6,30100.0
2017-11-07 09:50:00,87.59,87.6,86.81,86.81,13610.0,87.59,87.6,86.81,86.81,13610.0
2017-11-07 09:55:00,86.87,87.39,86.86,87.1,14182.0,86.87,87.39,86.86,87.1,14182.0
2017-11-07 10:00:00,87.3,87.35,86.97,87.16,15971.0,87.3,87.35,86.97,87.16,15971.0
2017-11-07 10:05:00,87.1,87.33,86.9,87.0,9675.0,87.1,87.33,86.9,87.0,9675.0
2017-11-07 10:10:00,86.76,87.03,86.4,86.93,7128.0,86.76,87.03,86.4,86.93,7128.0
2017-11-07 10:15:00,86.83,87.21,86.83,87.08,16294.0,86.83,87.21,86.83,87.08,16294.0
2017-11-07 10:20:00,87.04,87.23,86.9,86.91,14575.0,87.04,87.23,86.9,86.91,14575.0
2017-11-07 10:25:00,87.03,87.03,86.55,86.77,7900.0,87.03,87.03,86.55,86.77,7900.0
2017-11-07 10:30:00,86.74,86.74,86.24,86.24,2432.0,86.74,86.74,86.24,86.24,2432.0
2017-11-07 10:35:00,86.2,86.2,85.01,85.73,27619.0,86.2,86.2,85.01,85.73,27619.0
2017-11-07 10:40:00,85.74,85.79,85.5,85.67,2875.0,85.74,85.79,85.5,85.67,2875.0
2017-11-07 10:45:00,85.65,86.12,85.6,86.12,9400.0,85.65,86.12,85.6,86.12,9400.0
2017-11-07 10:50:00,86.12,86.39,85.91,85.96,10063.0,86.12,86.39,85.91,85.96,10063.0
2017-11-07 10:55:00,86.07,86.13,85.81,86.04,3930.0,86.07,86.13,85.81,86.04,3930.0
2017-11-07 11:00:00,85.95,86.15,85.95,86.15,1710.0,85.95,86.15,85.95,86.15,1710.0
2017-11-07 11:05:00,86.08,86.84,86.08,86.66,7364.0,86.08,86.84,86.08,86.66,7364.0
2017-11-07 11:10:00,86.65,86.84,86.56,86.57,8750.0,86.65,86.84,86.56,86.57,8750.0
2017-11-07 11:15:00,86.52,86.52,86.0,86.02,4801.0,86.52,86.52,86.0,86.02,4801.0
2017-11-07 11:20:00,86.05,86.15,85.91,85.91,4000.0,86.05,86.15,85.91,85.91,4000.0
2017-11-07 11:25:00,85.93,86.75,85.8,86.75,13838.0,85.93,86.75,85.8,86.75,13838.0
2017-11-07 11:30:00,86.6,86.83,86.32,86.35,14217.0,86.6,86.83,86.32,86.35,14217.0
2017-11-07 11:35:00,86.39,86.64,85.97,86.21,18389.0,86.39,86.64,85.97,86.21,18389.0
2017-11-07 11:40:00,86.19,86.42,85.97,86.02,19880.0,86.19,86.42,85.97,86.02,19880.0
2017-11-07 11:45:00,86.05,86.19,85.91,86.1,11381.0,86.05,86.19,85.91,86.1,11381.0
2017-11-07 11:50:00,86.07,86.07,85.47,85.51,6800.0,86.07,86.07,85.47,85.51,6800.0
2017-11-07 11:55:00,85.61,85.64,85.35,85.59,9759.0,85.61,85.64,85.35,85.59,9759.0
2017-11-07 12:00:00,85.6,85.67,85.33,85.5,5221.0,85.6,85.67,85.33,85.5,5221.0
2017-11-07 12:05:00,85.51,85.51,85.19,85.19,2979.0,85.51,85.51,85.19,85.19,2979.0
2017-11-07 12:10:00,85.34,85.34,84.61,85.0,13864.0,85.34,85.34,84.61,85.0,13864.0
2017-11-07 12:15:00,85.07,85.07,83.73,83.9,27293.0,85.07,85.07,83.73,83.9,27293.0
2017-11-07 12:20:00,84.0,84.12,83.02,83.94,42356.0,84.0,84.12,83.02,83.94,42356.0
2017-11-07 12:25:00,83.82,84.01,83.55,83.93,10525.0,83.82,84.01,83.55,83.93,10525.0
2017-11-07 12:30:00,84.0,84.13,83.85,83.91,12609.0,84.0,84.13,83.85,83.91,12609.0
2017-11-07 12:35:00,84.0,84.08,83.88,83.88,4916.0,84.0,84.08,83.88,83.88,4916.0
2017-11-07 12:40:00,83.89,84.07,83.88,83.93,5139.0,83.89,84.07,83.88,83.93,5139.0
2017-11-07 12:45:00,83.92,84.04,83.86,83.87,3650.0,83.92,84.04,83.86,83.87,3650.0
2017-11-07 12:50:00,84.01,84.03,83.5,83.57,13935.0,84.01,84.03,83.5,83.57,13935.0
2017-11-07 12:55:00,83.53,83.86,83.52,83.56,8923.0,83.53,83.86,83.52,83.56,8923.0
2017-11-07 13:00:00,83.53,83.72,83.4,83.6,11937.0,83.53,83.72,83.4,83.6,11937.0
2017-11-07 13:05:00,83.56,83.9,83.56,83.72,5950.0,83.56,83.9,83.56,83.72,5950.0
2017-11-07 13:10:00,83.72,83.93,83.67,83.67,4045.0,83.72,83.93,83.67,83.67,4045.0
2017-11-07 13:15:00,83.62,83.7,83.09,83.33,8710.0,83.62,83.7,83.09,83.33,8710.0
2017-11-07 13:20:00,83.32,83.61,83.17,83.58,6925.0,83.32,83.61,83.17,83.58,6925.0
2017-11-07 13:25:00,83.51,83.79,83.42,83.79,3800.0,83.51,83.79,83.42,83.79,3800.0
2017-11-07 13:30:00,83.75,83.89,83.62,83.66,9440.0,83.75,83.89,83.62,83.66,9440.0
2017-11-07 13:35:00,83.81,83.82,83.45,83.45,6227.0,83.81,83.82,83.45,83.45,6227.0
2017-11-07 13:40:00,83.4,83.68,83.35,83.68,4300.0,83.4,83.68,83.35,83.68,4300.0
2017-11-07 13:45:00,83.59,83.84,83.54,83.81,2500.0,83.59,83.84,83.54,83.81,2500.0
2017-11-07 13:50:00,83.64,83.86,83.61,83.86,6435.0,83.64,83.86,83.61,83.86,6435.0
2017-11-07 13:55:00,83.89,83.92,83.65,83.68,3544.0,83.89,83.92,83.65,83.68,3544.0
2017-11-07 14:00:00,83.73,83.8,83.71,83.71,3329.0,83.73,83.8,83.71,83.71,3329.0
2017-11-07 14:05:00,83.65,83.69,83.45,83.5,15690.0,83.65,83.69,83.45,83.5,15690.0
2017-11-07 14:10:00,83.48,83.49,83.26,83.32,12114.0,83.48,83.49,83.26,83.32,12114.0
2017-11-07 14:15:00,83.34,83.4,83.08,83.23,9271.0,83.34,83.4,83.08,83.23,9271.0
2017-11-07 14:20:00,83.21,83.22,82.66,82.88,35589.0,83.21,83.22,82.66,82.88,35589.0
2017-11-07 14:25:00,82.83,82.83,82.53,82.74,12100.0,82.83,82.83,82.53,82.74,12100.0
2017-11-07 14:30:00,82.73,82.9,82.71,82.84,9170.0,82.73,82.9,82.71,82.84,9170.0
2017-11-07 14:35:00,82.84,83.04,82.84,83.01,11396.0,82.84,83.04,82.84,83.01,11396.0
2017-11-07 14:40:00,83.0,83.25,82.9,82.92,15500.0,83.0,83.25,82.9,82.92,15500.0
2017-11-07 14:45:00,82.92,83.05,82.87,82.99,14260.0,82.92,83.05,82.87,82.99,14260.0
2017-11-07 14:50:00,83.0,83.09,82.91,83.0,12027.0,83.0,83.09,82.91,83.0,12027.0
2017-11-07 14:55:00,82.96,83.09,82.94,82.98,5800.0,82.96,83.09,82.94,82.98,5800.0
2017-11-07 15:00:00,83.03,83.03,82.71,82.71,14742.0,83.03,83.03,82.71,82.71,14742.0
2017-11-07 15:05:00,82.77,83.12,82.74,82.97,20961.0,82.77,83.12,82.74,82.97,20961.0
2017-11-07 15:10:00,82.97,83.24,82.96,83.21,10580.0,82.97,83.24,82.96,83.21,10580.0
2017-11-07 15:15:00,83.16,83.44,83.16,83.39,8101.0,83.16,83.44,83.16,83.39,8101.0
2017-11-07 15:20:00,83.36,83.42,83.19,83.38,10051.0,83.36,83.42,83.19,83.38,10051.0
2017-11-07 15:25:00,83.39,83.43,83.29,83.4,11888.0,83.39,83.43,83.29,83.4,11888.0
2017-11-07 15:30:00,83.41,83.51,83.29,83.47,20735.0,83.41,83.51,83.29,83.47,20735.0
2017-11-07 15:35:00,83.45,83.68,83.43,83.68,14980.0,83.45,83.68,83.43,83.68,14980.0
2017-11-07 15:40:00,83.68,83.72,83.6,83.69,8951.0,83.68,83.72,83.6,83.69,8951.0
2017-11-07 15:45:00,83.72,83.8,83.53,83.56,15761.0,83.72,83.8,83.53,83.56,15761.0
2017-11-07 15:50:00,83.53,83.61,83.29,83.38,21271.0,83.53,83.61,83.29,83.38,21271.0
2017-11-07 15:55:00,83.43,83.48,83.02,83.47,71812.0,83.43,83.48,83.02,83.47,71812.0
2017-11-08 09:30:00,83.23,83.61,81.77,82.11,18247.0,83.23,83.61,81.77,82.11,18247.0
2017-11-08 09:35:00,82.19,82.97,82.15,82.75,6030.0,82.19,82.97,82.15,82.75,6030.0
2017-11-08 09:40:00,82.84,83.19,82.62,82.86,13633.0,82.84,83.19,82.62,82.86,13633.0
2017-11-08 09:45:00,83.11,83.5,82.88,83.13,17772.0,83.11,83.5,82.88,83.13,17772.0
2017-11-08 09:50:00,82.94,83.35,82.83,83.04,6734.0,82.94,83.35,82.83,83.04,6734.0
2017-11-08 09:55:00,83.1,83.31,82.56,83.02,18200.0,83.1,83.31,82.56,83.02,18200.0
2017-11-08 10:00:00,83.02,83.2,82.79,82.98,8519.0,83.02,83.2,82.79,82.98,8519.0
2017-11-08 10:05:00,83.09,83.13,82.81,82.96,11420.0,83.09,83.13,82.81,82.96,11420.0
2017-11-08 10:10:00,83.08,83.18,82.58,82.76,15393.0,83.08,83.18,82.58,82.76,15393.0
2017-11-08 10:15:00,82.76,82.76,82.22,82.45,9562.0,82.76,82.76,82.22,82.45,9562.0
2017-11-08 10:20:00,82.45,82.78,82.45,82.76,23719.0,82.45,82.78,82.45,82.76,23719.0
2017-11-08 10:25:00,82.73,82.77,82.65,82.76,9465.0,82.73,82.77,82.65,82.76,9465.0
2017-11-08 10:30:00,82.76,82.78,82.55,82.63,16609.0,82.76,82.78,82.55,82.63,16609.0
2017-11-08 10:35:00,82.71,83.0,82.65,82.92,35449.0,82.71,83.0,82.65,82.92,35449.0
2017-11-08 10:40:00,82.96,83.16,82.81,82.97,8346.0,82.96,83.16,82.81,82.97,8346.0
2017-11-08 10:45:00,82.95,83.09,82.77,82.9,9395.0,82.95,83.09,82.77,82.9,9395.0
2017-11-08 10:50:00,82.97,83.11,82.89,83.06,10686.0,82.97,83.11,82.89,83.06,10686.0
2017-11-08 10:55:00,83.06,83.08,82.78,82.87,11632.0,83.06,83.08,82.78,82.87,11632.0
2017-11-08 11:00:00,83.06,83.14,82.45,82.56,7200.0,83.06,83.14,82.45,82.56,7200.0
2017-11-08 11:05:00,82.56,82.86,82.48,82.56,9562.0,82.56,82.86,82.48,82.56,9562.0
2017-11-08 11:10:00,82.75,82.94,82.74,82.93,1100.0,82.75,82.94,82.74,82.93,1100.0
2017-11-08 11:15:00,82.93,83.0,82.72,82.93,4700.0,82.93,83.0,82.72,82.93,4700.0
2017-11-08 11:20:00,82.9,83.01,82.74,82.83,6286.0,82.9,83.01,82.74,82.83,6286.0
2017-11-08 11:25:00,82.8,83.12,82.79,82.87,5516.0,82.8,83.12,82.79,82.87,5516.0
2017-11-08 11:30:00,83.05,83.12,82.76,82.77,6390.0,83.05,83.12,82.76,82.77,6390.0
2017-11-08 11:35:00,83.0,83.11,82.57,82.58,5153.0,83.0,83.11,82.57,82.58,5153.0
2017-11-08 11:40:00,82.71,82.93,82.6,82.85,5300.0,82.71,82.93,82.6,82.85,5300.0
2017-11-08 11:45:00,82.88,83.01,82.87,82.93,1800.0,82.88,83.01,82.87,82.93,1800.0
2017-11-08 11:50:00,82.98,83.07,82.79,82.9,2000.0,82.98,83.07,82.79,82.9,2000.0
2017-11-08 11:55:00,82.95,83.08,82.84,82.95,5800.0,82.95,83.08,82.84,82.95,5800.0
2017-11-08 12:00:00,82.92,83.13,82.91,83.08,2749.0,82.92,83.13,82.91,83.08,2749.0
2017-11-08 12:05:00,83.08,83.08,82.85,83.03,4033.0,83.08,83.08,82.85,83.03,4033.0
2017-11-08 12:10:00,83.01,83.07,82.87,82.97,2840.0,83.01,83.07,82.87,82.97,2840.0
2017-11-08 12:15:00,82.99,83.03,82.75,83.0,6300.0,82.99,83.03,82.75,83.0,6300.0
2017-11-08 12:20:00,82.99,83.14,82.82,83.01,7640.0,82.99,83.14,82.82,83.01,7640.0
2017-11-08 12:25:00,83.06,83.07,82.72,82.73,5015.0,83.06,83.07,82.72,82.73,5015.0
2017-11-08 12:30:00,82.88,82.96,82.77,82.77,2200.0,82.88,82.96,82.77,82.77,2200.0
2017-11-08 12:35:00,82.81,82.82,82.42,82.5,13327.0,82.81,82.82,82.42,82.5,13327.0
2017-11-08 12:40:00,82.54,82.74,82.51,82.64,6050.0,82.54,82.74,82.51,82.64,6050.0
2017-11-08 12:45:00,82.75,82.91,82.75,82.88,2989.0,82.75,82.91,82.75,82.88,2989.0
2017-11-08 12:50:00,82.89,83.06,82.79,83.06,3809.0,82.89,83.06,82.79,83.06,3809.0
2017-11-08 12:55:00,83.09,83.09,82.92,83.04,3261.0,83.09,83.09,82.92,83.04,3261.0
2017-11-08 13:00:00,83.06,83.14,82.97,83.09,6102.0,83.06,83.14,82.97,83.09,6102.0
2017-11-08 13:05:00,83.1,83.1,82.68,82.69,2819.0,83.1,83.1,82.68,82.69,2819.0
2017-11-08 13:10:00,82.67,82.95,82.48,82.95,1905.0,82.67,82.95,82.48,82.95,1905.0
2017-11-08 13:15:00,82.92,83.5,82.74,83.3,36652.0,82.92,83.5,82.74,83.3,36652.0
2017-11-08 13:20:00,83.29,83.43,83.1,83.34,8294.0,83.29,83.43,83.1,83.34,8294.0
2017-11-08 13:25:00,83.3,83.42,83.27,83.27,3663.0,83.3,83.42,83.27,83.27,3663.0
2017-11-08 13:30:00,83.34,83.68,83.34,83.68,6758.0,83.34,83.68,83.34,83.68,6758.0
2017-11-08 13:35:00,83.66,84.43,83.66,84.39,9722.0,83.66,84.43,83.66,84.39,9722.0
2017-11-08 13:40:00,84.41,84.51,83.98,84.51,6117.0,84.41,84.51,83.98,84.51,6117.0
2017-11-08 13:45:00,84.39,84.73,84.38,84.7,2925.0,84.39,84.73,84.38,84.7,2925.0
2017-11-08 13:50:00,84.74,84.74,84.47,84.66,3750.0,84.74,84.74,84.47,84.66,3750.0
2017-11-08 13:55:00,84.66,84.69,84.37,84.47,9396.0,84.66,84.69,84.37,84.47,9396.0
2017-11-08 14:00:00,84.32,84.6,84.32,84.6,2700.0,84.32,84.6,84.32,84.6,2700.0
2017-11-08 14:05:00,84.63,84.81,84.61,84.78,5700.0,84.63,84.81,84.61,84.78,5700.0
2017-11-08 14:10:00,84.83,84.91,84.67,84.77,3350.0,84.83,84.91,84.67,84.77,3350.0
2017-11-08 14:15:00,84.78,84.92,84.74,84.89,3500.0,84.78,84.92,84.74,84.89,3500.0
2017-11-08 14:20:00,84.91,85.3,84.83,85.3,13411.0,84.91,85.3,84.83,85.3,13411.0
2017-11-08 14:25:00,85.29,85.45,85.06,85.45,9148.0,85.29,85.45,85.06,85.45,9148.0
2017-11-08 14:30:00,85.44,85.7,85.31,85.7,7092.0,85.44,85.7,85.31,85.7,7092.0
2017-11-08 14:35:00,85.7,85.89,85.51,85.61,5462.0,85.7,85.89,85.51,85.61,5462.0
2017-11-08 14:40:00,85.48,86.08,85.48,86.02,7715.0,85.48,86.08,85.48,86.02,7715.0
2017-11-08 14:45:00,85.99,86.2,85.99,86.08,8403.0,85.99,86.2,85.99,86.08,8403.0
2017-11-08 14:50:00,86.13,86.2,86.03,86.1,4730.0,86.13,86.2,86.03,86.1,4730.0
2017-11-08 14:55:00,86.14,86.2,86.06,86.2,7679.0,86.14,86.2,86.06,86.2,7679.0
2017-11-08 15:00:00,86.2,86.24,86.03,86.12,8330.0,86.2,86.24,86.03,86.12,8330.0
2017-11-08 15:05:00,86.08,86.36,86.05,86.36,10512.0,86.08,86.36,86.05,86.36,10512.0
2017-11-08 15:10:00,86.24,86.6,86.23,86.6,6344.0,86.24,86.6,86.23,86.6,6344.0
2017-11-08 15:15:00,86.52,86.59,86.16,86.21,11931.0,86.52,86.59,86.16,86.21,11931.0
2017-11-08 15:20:00,86.24,86.24,85.99,86.0,12068.0,86.24,86.24,85.99,86.0,12068.0
2017-11-08 15:25:00,86.07,86.34,86.0,86.34,11351.0,86.07,86.34,86.0,86.34,11351.0
2017-11-08 15:30:00,86.28,86.44,86.28,86.32,7994.0,86.28,86.44,86.28,86.32,7994.0
2017-11-08 15:35:00,86.32,86.32,86.05,86.14,8557.0,86.32,86.32,86.05,86.14,8557.0
2017-11-08 15:40:00,86.17,86.3,86.12,86.3,15510.0,86.17,86.3,86.12,86.3,15510.0
2017-11-08 15:45:00,86.3,86.4,85.89,85.96,13402.0,86.3,86.4,85.89,85.96,13402.0
2017-11-08 15:50:00,85.93,86.09,85.89,86.0,11030.0,85.93,86.09,85.89,86.0,11030.0
2017-11-08 15:55:00,86.02,86.11,85.78,85.84,38535.0,86.02,86.11,85.78,85.84,38535.0
2017-11-09 09:30:00,84.69,85.35,84.11,84.65,11422.0,84.69,85.35,84.11,84.65,11422.0
2017-11-09 09:35:00,84.73,86.19,84.73,86.15,9838.0,84.73,86.19,84.73,86.15,9838.0
2017-11-09 09:40:00,86.15,86.75,86.05,86.42,17080.0,86.15,86.75,86.05,86.42,17080.0
2017-11-09 09:45:00,86.24,86.28,85.89,86.09,4482.0,86.24,86.28,85.89,86.09,4482.0
2017-11-09 09:50:00,86.05,86.28,86.04,86.12,1367.0,86.05,86.28,86.04,86.12,1367.0
2017-11-09 09:55:00,86.23,86.23,85.9,86.08,3600.0,86.23,86.23,85.9,86.08,3600.0
2017-11-09 10:00:00,86.09,86.4,86.04,86.04,10350.0,86.09,86.4,86.04,86.04,10350.0
2017-11-09 10:05:00,86.06,86.14,85.22,85.68,8940.0,86.06,86.14,85.22,85.68,8940.0
2017-11-09 10:10:00,85.7,85.98,85.66,85.98,4400.0,85.7,85.98,85.66,85.98,4400.0
2017-11-09 10:15:00,85.96,86.51,85.88,86.15,10900.0,85.96,86.51,85.88,86.15,10900.0
2017-11-09 10:20:00,86.15,86.15,85.31,85.31,5226.0,86.15,86.15,85.31,85.31,5226.0
2017-11-09 10:25:00,85.32,85.32,85.13,85.25,4700.0,85.32,85.32,85.13,85.25,4700.0
2017-11-09 10:30:00,85.26,85.63,85.25,85.56,7163.0,85.26,85.63,85.25,85.56,7163.0
2017-11-09 10:35:00,85.63,85.67,85.45,85.59,9600.0,85.63,85.67,85.45,85.59,9600.0
2017-11-09 10:40:00,85.53,85.66,85.39,85.53,4812.0,85.53,85.66,85.39,85.53,4812.0
2017-11-09 10:45:00,85.52,85.61,85.39,85.59,6700.0,85.52,85.61,85.39,85.59,6700.0
2017-11-09 10:50:00,85.52,86.0,85.51,85.87,8668.0,85.52,86.0,85.51,85.87,8668.0
2017-11-09 10:55:00,85.97,86.4,85.96,86.4,7829.0,85.97,86.4,85.96,86.4,7829.0
2017-11-09 11:00:00,86.29,86.39,86.0,86.04,6631.0,86.29,86.39,86.0,86.04,6631.0
2017-11-09 11:05:00,85.79,85.93,85.65,85.92,5244.0,85.79,85.93,85.65,85.92,5244.0
2017-11-09 11:10:00,85.92,86.25,85.86,86.16,2890.0,85.92,86.25,85.86,86.16,2890.0
2017-11-09 11:15:00,86.14,86.21,85.93,85.93,5050.0,86.14,86.21,85.93,85.93,5050.0
2017-11-09 11:20:00,85.94,85.95,85.62,85.62,5019.0,85.94,85.95,85.62,85.62,5019.0
2017-11-09 11:25:00,85.73,85.74,85.58,85.58,6996.0,85.73,85.74,85.58,85.58,6996.0
2017-11-09 11:30:00,85.52,85.74,85.37,85.74,9601.0,85.52,85.74,85.37,85.74,9601.0
2017-11-09 11:35:00,85.74,85.77,85.69,85.7,2150.0,85.74,85.77,85.69,85.7,2150.0
2017-11-09 11:40:00,85.8,85.82,85.55,85.55,12035.0,85.8,85.82,85.55,85.55,12035.0
2017-11-09 11:45:00,85.47,85.51,84.9,84.9,18456.0,85.47,85.51,84.9,84.9,18456.0
2017-11-09 11:50:00,84.91,85.04,84.76,84.89,11835.0,84.91,85.04,84.76,84.89,11835.0
2017-11-09 11:55:00,84.9,84.91,84.34,84.36,15346.0,84.9,84.91,84.34,84.36,15346.0
2017-11-09 12:00:00,84.34,84.56,84.25,84.25,11623.0,84.34,84.56,84.25,84.25,11623.0
2017-11-09 12:05:00,84.2,84.54,83.95,84.48,14195.0,84.2,84.54,83.95,84.48,14195.0
2017-11-09 12:10:00,84.29,84.4,83.65,83.71,15592.0,84.29,84.4,83.65,83.71,15592.0
2017-11-09 12:15:00,83.72,84.04,83.62,83.97,8190.0,83.72,84.04,83.62,83.97,8190.0
2017-11-09 12:20:00,84.0,84.17,83.41,83.5,8473.0,84.0,84.17,83.41,83.5,8473.0
2017-11-09 12:25:00,83.5,83.77,83.49,83.55,11865.0,83.5,83.77,83.49,83.55,11865.0
2017-11-09 12:30:00,83.54,83.54,83.04,83.25,8092.0,83.54,83.54,83.04,83.25,8092.0
2017-11-09 12:35:00,83.21,83.33,83.04,83.33,4318.0,83.21,83.33,83.04,83.33,4318.0
2017-11-09 12:40:00,83.26,83.26,82.54,82.58,13425.0,83.26,83.26,82.54,82.58,13425.0
2017-11-09 12:45:00,82.67,82.87,82.52,82.87,11199.0,82.67,82.87,82.52,82.87,11199.0
2017-11-09 12:50:00,82.84,83.39,82.83,83.37,14437.0,82.84,83.39,82.83,83.37,14437.0
2017-11-09 12:55:00,83.3,83.48,83.29,83.35,6079.0,83.3,83.48,83.29,83.35,6079.0
2017-11-09 13:00:00,83.36,83.36,82.87,83.12,18100.0,83.36,83.36,82.87,83.12,18100.0
2017-11-09 13:05:00,83.13,83.37,82.92,83.37,28358.0,83.13,83.37,82.92,83.37,28358.0
2017-11-09 13:10:00,83.32,83.44,83.09,83.22,51875.0,83.32,83.44,83.09,83.22,51875.0
2017-11-09 13:15:00,83.3,83.5,82.94,83.34,31971.0,83.3,83.5,82.94,83.34,31971.0
2017-11-09 13:20:00,83.41,83.81,83.26,83.35,60805.0,83.41,83.81,83.26,83.35,60805.0
2017-11-09 13:25:00,83.39,83.81,83.0,83.3,27808.0,83.39,83.81,83.0,83.3,27808.0
2017-11-09 13:30:00,83.46,83.75,83.09,83.75,32101.0,83.46,83.75,83.09,83.75,32101.0
2017-11-09 13:35:00,84.01,84.22,83.86,83.86,8920.0,84.01,84.22,83.86,83.86,8920.0
2017-11-09 13:40:00,84.06,84.55,84.06,84.25,5430.0,84.06,84.55,84.06,84.25,5430.0
2017-11-09 13:45:00,84.26,84.32,83.58,83.81,6498.0,84.26,84.32,83.58,83.81,6498.0
2017-11-09 13:50:00,83.87,84.08,83.59,83.59,14660.0,83.87,84.08,83.59,83.59,14660.0
2017-11-09 13:55:00,83.58,83.72,83.5,83.56,5649.0,83.58,83.72,83.5,83.56,5649.0
2017-11-09 14:00:00,83.5,83.55,83.11,83.39,21509.0,83.5,83.55,83.11,83.39,21509.0
2017-11-09 14:05:00,83.41,83.92,83.41,83.6,6317.0,83.41,83.92,83.41,83.6,6317.0
2017-11-09 14:10:00,83.65,83.69,83.41,83.61,9394.0,83.65,83.69,83.41,83.61,9394.0
2017-11-09 14:15:00,83.66,83.94,83.65,83.81,5800.0,83.66,83.94,83.65,83.81,5800.0
2017-11-09 14:20:00,83.78,83.79,83.36,83.42,5083.0,83.78,83.79,83.36,83.42,5083.0
2017-11-09 14:25:00,83.44,83.59,83.41,83.43,10799.0,83.44,83.59,83.41,83.43,10799.0
2017-11-09 14:30:00,83.43,83.43,82.95,83.03,4199.0,83.43,83.43,82.95,83.03,4199.0
2017-11-09 14:35:00,83.0,83.19,82.78,82.78,7400.0,83.0,83.19,82.78,82.78,7400.0
2017-11-09 14:40:00,82.79,82.84,82.64,82.75,12038.0,82.79,82.84,82.64,82.75,12038.0
2017-11-09 14:45:00,82.76,83.04,82.6,82.84,7719.0,82.76,83.04,82.6,82.84,7719.0
2017-11-09 14:50:00,82.86,83.11,82.79,82.79,6300.0,82.86,83.11,82.79,82.79,6300.0
2017-11-09 14:55:00,82.86,82.88,82.74,82.74,5296.0,82.86,82.88,82.74,82.74,5296.0
2017-11-09 15:00:00,82.75,82.78,82.4,82.4,11157.0,82.75,82.78,82.4,82.4,11157.0
2017-11-09 15:05:00,82.42,82.48,82.22,82.39,21227.0,82.42,82.48,82.22,82.39,21227.0
2017-11-09 15:10:00,82.4,82.7,82.39,82.53,13587.0,82.4,82.7,82.39,82.53,13587.0
2017-11-09 15:15:00,82.53,82.6,82.05,82.12,23160.0,82.53,82.6,82.05,82.12,23160.0
2017-11-09 15:20:00,82.13,82.22,81.72,81.79,31953.0,82.13,82.22,81.72,81.79,31953.0
2017-11-09 15:25:00,81.74,81.79,81.37,81.62,32810.0,81.74,81.79,81.37,81.62,32810.0
2017-11-09 15:30:00,81.6,81.99,81.45,81.54,32517.0,81.6,81.99,81.45,81.54,32517.0
2017-11-09 15:35:00,81.54,81.9,81.42,81.9,31959.0,81.54,81.9,81.42,81.9,31959.0
2017-11-09 15:40:00,81.87,81.98,81.5,81.65,34188.0,81.87,81.98,81.5,81.65,34188.0
2017-11-09 15:45:00,81.59,81.62,81.2,81.22,38041.0,81.59,81.62,81.2,81.22,38041.0
2017-11-09 15:50:00,81.31,82.05,81.0,81.97,74488.0,81.31,82.05,81.0,81.97,74488.0
2017-11-09 15:55:00,82.02,82.28,81.91,82.16,106886.0,82.02,82.28,81.91,82.16,106886.0
2017-11-10 09:30:00,82.15,83.82,82.15,83.04,22174.0,82.15,83.82,82.15,83.04,22174.0
2017-11-10 09:35:00,83.21,83.72,83.05,83.72,7670.0,83.21,83.72,83.05,83.72,7670.0
2017-11-10 09:40:00,83.71,84.98,83.69,84.7,17662.0,83.71,84.98,83.69,84.7,17662.0
2017-11-10 09:45:00,84.42,84.9,84.19,84.87,14219.0,84.42,84.9,84.19,84.87,14219.0
2017-11-10 09:50:00,84.89,85.76,84.77,85.76,23164.0,84.89,85.76,84.77,85.76,23164.0
2017-11-10 09:55:00,85.65,85.91,84.82,85.23,35984.0,85.65,85.91,84.82,85.23,35984.0
2017-11-10 10:00:00,85.25,85.46,84.8,85.02,4626.0,85.25,85.46,84.8,85.02,4626.0
2017-11-10 10:05:00,84.85,84.96,84.52,84.86,8500.0,84.85,84.96,84.52,84.86,8500.0
2017-11-10 10:10:00,84.94,85.0,84.61,84.77,22650.0,84.94,85.0,84.61,84.77,22650.0
2017-11-10 10:15:00,84.73,85.06,84.69,85.05,27800.0,84.73,85.06,84.69,85.05,27800.0
2017-11-10 10:20:00,84.96,85.09,84.65,84.93,11396.0,84.96,85.09,84.65,84.93,11396.0
2017-11-10 10:25:00,84.97,85.0,84.04,84.04,14568.0,84.97,85.0,84.04,84.04,14568.0
2017-11-10 10:30:00,84.23,84.52,84.0,84.16,15953.0,84.23,84.52,84.0,84.16,15953.0
2017-11-10 10:35:00,84.14,84.58,84.04,84.58,7413.0,84.14,84.58,84.04,84.58,7413.0
2017-11-10 10:40:00,84.55,84.89,84.55,84.89,2100.0,84.55,84.89,84.55,84.89,2100.0
2017-11-10 10:45:00,84.87,85.21,84.84,84.88,7340.0,84.87,85.21,84.84,84.88,7340.0
2017-11-10 10:50:00,84.86,84.86,84.6,84.75,4933.0,84.86,84.86,84.6,84.75,4933.0
2017-11-10 10:55:00,84.8,85.12,84.77,84.98,3435.0,84.8,85.12,84.77,84.98,3435.0
2017-11-10 11:00:00,85.07,85.19,84.96,85.02,9702.0,85.07,85.19,84.96,85.02,9702.0
2017-11-10 11:05:00,85.07,85.19,85.02,85.08,10652.0,85.07,85.19,85.02,85.08,10652.0
2017-11-10 11:10:00,85.06,85.11,84.87,84.95,10576.0,85.06,85.11,84.87,84.95,10576.0
2017-11-10 11:15:00,84.94,85.11,84.7,85.02,13019.0,84.94,85.11,84.7,85.02,13019.0
2017-11-10 11:20:00,85.1,85.32,84.84,85.0,23628.0,85.1,85.32,84.84,85.0,23628.0
2017-11-10 11:25:00,84.97,85.2,84.96,84.97,10780.0,84.97,85.2,84.96,84.97,10780.0
2017-11-10 11:30:00,84.89,85.29,84.58,85.2,15063.0,84.89,85.29,84.58,85.2,15063.0
2017-11-10 11:35:00,85.14,85.15,84.63,84.79,6766.0,85.14,85.15,84.63,84.79,6766.0
2017-11-10 11:40:00,84.87,85.14,84.8,85.09,2350.0,84.87,85.14,84.8,85.09,2350.0
2017-11-10 11:45:00,85.05,85.26,85.03,85.26,3600.0,85.05,85.26,85.03,85.26,3600.0
2017-11-10 11:50:00,85.26,85.53,85.16,85.53,5775.0,85.26,85.53,85.16,85.53,5775.0
2017-11-10 11:55:00,85.54,85.6,85.44,85.44,6845.0,85.54,85.6,85.44,85.44,6845.0
2017-11-10 12:00:00,85.29,85.53,85.1,85.41,15763.0,85.29,85.53,85.1,85.41,15763.0
2017-11-10 12:05:00,85.41,85.6,85.01,85.14,15952.0,85.41,85.6,85.01,85.14,15952.0
2017-11-10 12:10:00,85.03,85.25,85.03,85.25,1711.0,85.03,85.25,85.03,85.25,1711.0
2017-11-10 12:15:00,85.25,85.37,85.24,85.33,1728.0,85.25,85.37,85.24,85.33,1728.0
2017-11-10 12:20:00,85.37,85.49,85.34,85.49,2320.0,85.37,85.49,85.34,85.49,2320.0
2017-11-10 12:25:00,85.49,85.5,85.12,85.12,5735.0,85.49,85.5,85.12,85.12,5735.0
2017-11-10 12:30:00,85.21,85.21,85.1,85.15,1600.0,85.21,85.21,85.1,85.15,1600.0
2017-11-10 12:35:00,85.16,85.25,85.16,85.25,1430.0,85.16,85.25,85.16,85.25,1430.0
2017-11-10 12:40:00,85.18,85.22,84.68,84.69,5547.0,85.18,85.22,84.68,84.69,5547.0
2017-11-10 12:45:00,84.67,85.0,84.66,84.96,5372.0,84.67,85.0,84.66,84.96,5372.0
2017-11-10 12:50:00,84.92,85.01,84.89,85.0,1851.0,84.92,85.01,84.89,85.0,1851.0
2017-11-10 12:55:00,85.0,85.0,84.2,84.2,11581.0,85.0,85.0,84.2,84.2,11581.0
2017-11-10 13:00:00,84.09,84.66,84.01,84.46,22637.0,84.09,84.66,84.01,84.46,22637.0
2017-11-10 13:05:00,84.42,85.1,84.42,85.09,20427.0,84.42,85.1,84.42,85.09,20427.0
2017-11-10 13:10:00,85.1,85.47,84.77,85.12,41599.0,85.1,85.47,84.77,85.12,41599.0
2017-11-10 13:15:00,85.15,85.53,84.92,84.98,41542.0,85.15,85.53,84.92,84.98,41542.0
2017-11-10 13:20:00,84.95,85.05,84.84,84.99,12601.0,84.95,85.05,84.84,84.99,12601.0
2017-11-10 13:25:00,85.0,85.37,84.76,85.27,50695.0,85.0,85.37,84.76,85.27,50695.0
2017-11-10 13:30:00,85.26,85.36,85.02,85.11,16430.0,85.26,85.36,85.02,85.11,16430.0
2017-11-10 13:35:00,85.1,85.13,84.73,84.92,9589.0,85.1,85.13,84.73,84.92,9589.0
2017-11-10 13:40:00,84.92,84.92,84.28,84.38,6656.0,84.92,84.92,84.28,84.38,6656.0
2017-11-10 13:45:00,84.48,84.49,84.32,84.32,3501.0,84.48,84.49,84.32,84.32,3501.0
2017-11-10 13:50:00,84.28,84.37,83.9,84.09,25469.0,84.28,84.37,83.9,84.09,25469.0
2017-11-10 13:55:00,84.14,84.18,83.44,83.84,16324.0,84.14,84.18,83.44,83.84,16324.0
2017-11-10 14:00:00,83.88,83.9,83.71,83.79,4107.0,83.88,83.9,83.71,83.79,4107.0
2017-11-10 14:05:00,83.83,83.85,83.27,83.44,10723.0,83.83,83.85,83.27,83.44,10723.0
2017-11-10 14:10:00,83.5,84.05,83.46,84.05,19001.0,83.5,84.05,83.46,84.05,19001.0
2017-11-10 14:15:00,84.05,84.17,83.91,83.99,7509.0,84.05,84.17,83.91,83.99,7509.0
2017-11-10 14:20:00,83.99,84.01,83.26,83.68,22662.0,83.99,84.01,83.26,83.68,22662.0
2017-11-10 14:25:00,83.67,84.06,83.67,84.06,11989.0,83.67,84.06,83.67,84.06,11989.0
2017-11-10 14:30:00,84.16,84.68,84.12,84.67,10665.0,84.16,84.68,84.12,84.67,10665.0
2017-11-10 14:35:00,84.59,84.89,84.54,84.84,4094.0,84.59,84.89,84.54,84.84,4094.0
2017-11-10 14:40:00,84.85,85.01,84.73,85.01,5127.0,84.85,85.01,84.73,85.01,5127.0
2017-11-10 14:45:00,84.99,85.27,84.99,85.11,8386.0,84.99,85.27,84.99,85.11,8386.0
2017-11-10 14:50:00,85.11,85.33,85.11,85.22,6255.0,85.11,85.33,85.11,85.22,6255.0
2017-11-10 14:55:00,85.27,85.36,84.96,85.09,8628.0,85.27,85.36,84.96,85.09,8628.0
2017-11-10 15:00:00,85.02,85.4,85.01,85.23,6824.0,85.02,85.4,85.01,85.23,6824.0
2017-11-10 15:05:00,85.37,85.46,85.02,85.16,26101.0,85.37,85.46,85.02,85.16,26101.0
2017-11-10 15:10:00,85.21,85.21,84.94,84.94,11309.0,85.21,85.21,84.94,84.94,11309.0
2017-11-10 15:15:00,84.92,85.08,84.89,85.0,11131.0,84.92,85.08,84.89,85.0,11131.0
2017-11-10 15:20:00,84.94,85.03,84.8,84.87,7316.0,84.94,85.03,84.8,84.87,7316.0
2017-11-10 15:25:00,84.92,85.02,84.89,84.9,10829.0,84.92,85.02,84.89,84.9,10829.0
2017-11-10 15:30:00,84.9,85.4,84.89,85.37,12058.0,84.9,85.4,84.89,85.37,12058.0
2017-11-10 15:35:00,85.37,85.5,85.26,85.45,23229.0,85.37,85.5,85.26,85.45,23229.0
2017-11-10 15:40:00,85.48,85.52,85.26,85.45,13738.0,85.48,85.52,85.26,85.45,13738.0
2017-11-10 15:45:00,85.46,85.5,85.26,85.28,27530.0,85.46,85.5,85.26,85.28,27530.0
2017-11-10 15:50:00,85.29,85.75,85.29,85.64,31735.0,85.29,85.75,85.29,85.64,31735.0
2017-11-10 15:55:00,85.64,85.71,85.41,85.49,60259.0,85.64,85.71,85.41,85.49,60259.0
2017-11-13 09:30:00,85.04,85.53,84.78,85.41,12222.0,85.04,85.53,84.78,85.41,12222.0
2017-11-13 09:35:00,85.77,86.43,85.59,86.02,6537.0,85.77,86.43,85.59,86.02,6537.0
2017-11-13 09:40:00,86.01,87.29,86.01,87.16,19110.0,86.01,87.29,86.01,87.16,19110.0
2017-11-13 09:45:00,87.2,87.2,86.52,86.71,9329.0,87.2,87.2,86.52,86.71,9329.0
2017-11-13 09:50:00,86.72,86.73,86.39,86.54,2850.0,86.72,86.73,86.39,86.54,2850.0
2017-11-13 09:55:00,86.42,86.48,86.25,86.31,19337.0,86.42,86.48,86.25,86.31,19337.0
2017-11-13 10:00:00,86.33,86.55,85.74,85.95,25517.0,86.33,86.55,85.74,85.95,25517.0
2017-11-13 10:05:00,85.91,86.7,85.71,86.7,34958.0,85.91,86.7,85.71,86.7,34958.0
2017-11-13 10:10:00,86.56,86.8,86.47,86.66,6816.0,86.56,86.8,86.47,86.66,6816.0
2017-11-13 10:15:00,86.66,87.21,86.66,87.01,11795.0,86.66,87.21,86.66,87.01,11795.0
2017-11-13 10:20:00,87.01,87.18,86.39,86.48,12903.0,87.01,87.18,86.39,86.48,12903.0
2017-11-13 10:25:00,86.41,87.0,86.4,86.98,15488.0,86.41,87.0,86.4,86.98,15488.0
2017-11-13 10:30:00,86.76,87.08,86.66,86.84,7150.0,86.76,87.08,86.66,86.84,7150.0
2017-11-13 10:35:00,86.81,86.81,86.36,86.59,7955.0,86.81,86.81,86.36,86.59,7955.0
2017-11-13 10:40:00,86.54,87.0,86.32,86.98,23342.0,86.54,87.0,86.32,86.98,23342.0
2017-11-13 10:45:00,86.9,87.2,86.89,86.9,7810.0,86.9,87.2,86.89,86.9,7810.0
2017-11-13 10:50:00,86.97,87.89,86.97,87.45,33831.0,86.97,87.89,86.97,87.45,33831.0
2017-11-13 10:55:00,87.67,87.7,87.42,87.61,6200.0,87.67,87.7,87.42,87.61,6200.0
2017-11-13 11:00:00,87.59,87.79,87.32,87.44,12719.0,87.59,87.79,87.32,87.44,12719.0
2017-11-13 11:05:00,87.44,87.53,87.14,87.31,6050.0,87.44,87.53,87.14,87.31,6050.0
2017-11-13 11:10:00,87.2,87.25,86.59,86.77,19532.0,87.2,87.25,86.59,86.77,19532.0
2017-11-13 11:15:00,86.73,86.98,86.52,86.53,7602.0,86.73,86.98,86.52,86.53,7602.0
2017-11-13 11:20:00,86.83,86.83,86.52,86.72,5800.0,86.83,86.83,86.52,86.72,5800.0
2017-11-13 11:25:00,86.7,87.0,86.7,86.95,8443.0,86.7,87.0,86.7,86.95,8443.0
2017-11-13 11:30:00,86.89,86.97,86.77,86.95,5900.0,86.89,86.97,86.77,86.95,5900.0
2017-11-13 11:35:00,86.87,86.96,86.55,86.57,12100.0,86.87,86.96,86.55,86.57,12100.0
2017-11-13 11:40:00,86.55,87.07,86.52,86.67,12400.0,86.55,87.07,86.52,86.67,12400.0
2017-11-13 11:45:00,86.58,86.89,86.52,86.89,4900.0,86.58,86.89,86.52,86.89,4900.0
2017-11-13 11:50:00,86.85,87.32,86.81,87.17,11730.0,86.85,87.32,86.81,87.17,11730.0
2017-11-13 11:55:00,87.14,87.17,87.0,87.04,2900.0,87.14,87.17,87.0,87.04,2900.0
2017-11-13 12:00:00,86.98,87.11,86.87,86.87,4150.0,86.98,87.11,86.87,86.87,4150.0
2017-11-13 12:05:00,86.85,86.92,86.65,86.73,6886.0,86.85,86.92,86.65,86.73,6886.0
2017-11-13 12:10:00,86.57,87.04,86.54,86.96,15770.0,86.57,87.04,86.54,86.96,15770.0
2017-11-13 12:15:00,86.83,87.37,86.83,87.15,8000.0,86.83,87.37,86.83,87.15,8000.0
2017-11-13 12:20:00,87.07,87.14,86.9,86.9,2807.0,87.07,87.14,86.9,86.9,2807.0
2017-11-13 12:25:00,86.97,86.99,86.58,86.86,13001.0,86.97,86.99,86.58,86.86,13001.0
2017-11-13 12:30:00,86.8,86.83,86.32,86.32,10541.0,86.8,86.83,86.32,86.32,10541.0
2017-11-13 12:35:00,86.24,86.3,86.08,86.23,14579.0,86.24,86.3,86.08,86.23,14579.0
2017-11-13 12:40:00,86.24,86.36,86.01,86.3,11932.0,86.24,86.36,86.01,86.3,11932.0
2017-11-13 12:45:00,86.37,86.37,86.12,86.31,2877.0,86.37,86.37,86.12,86.31,2877.0
2017-11-13 12:50:00,86.23,86.24,85.84,86.04,11925.0,86.23,86.24,85.84,86.04,11925.0
2017-11-13 12:55:00,86.09,86.09,85.97,85.97,1800.0,86.09,86.09,85.97,85.97,1800.0
2017-11-13 13:00:00,85.95,86.47,85.87,86.27,9984.0,85.95,86.47,85.87,86.27,9984.0
2017-11-13 13:05:00,86.27,86.3,85.9,85.95,4840.0,86.27,86.3,85.9,85.95,4840.0
2017-11-13 13:10:00,85.92,86.36,85.85,86.27,5598.0,85.92,86.36,85.85,86.27,5598.0
2017-11-13 13:15:00,86.36,86.4,86.23,86.37,4600.0,86.36,86.4,86.23,86.37,4600.0
2017-11-13 13:20:00,86.32,86.48,86.16,86.26,10904.0,86.32,86.48,86.16,86.26,10904.0
2017-11-13 13:25:00,86.47,86.59,86.29,86.38,8368.0,86.47,86.59,86.29,86.38,8368.0
2017-11-13 13:30:00,86.36,86.63,86.34,86.56,4200.0,86.36,86.63,86.34,86.56,4200.0
2017-11-13 13:35:00,86.63,86.83,86.55,86.65,6428.0,86.63,86.83,86.55,86.65,6428.0
2017-11-13 13:40:00,86.81,86.9,86.81,86.9,500.0,86.81,86.9,86.81,86.9,500.0
2017-11-13 13:45:00,86.71,86.86,86.59,86.72,5300.0,86.71,86.86,86.59,86.72,5300.0
2017-11-13 13:50:00,86.78,87.19,86.71,87.19,22134.0,86.78,87.19,86.71,87.19,22134.0
2017-11-13 13:55:00,87.16,87.18,86.99,87.17,5201.0,87.16,87.18,86.99,87.17,5201.0
2017-11-13 14:00:00,87.15,87.2,87.03,87.19,5256.0,87.15,87.2,87.03,87.19,5256.0
2017-11-13 14:05:00,87.09,87.5,87.05,87.41,8232.0,87.09,87.5,87.05,87.41,8232.0
2017-11-13 14:10:00,87.5,87.6,87.27,87.6,13957.0,87.5,87.6,87.27,87.6,13957.0
2017-11-13 14:15:00,87.55,87.71,87.5,87.71,6689.0,87.55,87.71,87.5,87.71,6689.0
2017-11-13 14:20:00,87.67,88.11,87.65,87.97,13309.0,87.67,88.11,87.65,87.97,13309.0
2017-11-13 14:25:00,88.2,88.28,87.8,87.93,18870.0,88.2,88.28,87.8,87.93,18870.0
2017-11-13 14:30:00,87.88,87.89,87.3,87.37,11023.0,87.88,87.89,87.3,87.37,11023.0
2017-11-13 14:35:00,87.59,87.78,87.5,87.64,5105.0,87.59,87.78,87.5,87.64,5105.0
2017-11-13 14:40:00,87.67,87.92,87.5,87.92,5700.0,87.67,87.92,87.5,87.92,5700.0
2017-11-13 14:45:00,87.94,87.99,87.51,87.54,10387.0,87.94,87.99,87.51,87.54,10387.0
2017-11-13 14:50:00,87.57,87.72,87.53,87.69,7751.0,87.57,87.72,87.53,87.69,7751.0
2017-11-13 14:55:00,87.69,87.72,87.52,87.68,5120.0,87.69,87.72,87.52,87.68,5120.0
2017-11-13 15:00:00,87.68,88.0,87.63,88.0,8165.0,87.68,88.0,87.63,88.0,8165.0
2017-11-13 15:05:00,87.96,88.05,87.81,87.93,12820.0,87.96,88.05,87.81,87.93,12820.0
2017-11-13 15:10:00,87.87,87.87,87.81,87.83,6694.0,87.87,87.87,87.81,87.83,6694.0
2017-11-13 15:15:00,87.81,87.91,87.67,87.7,11896.0,87.81,87.91,87.67,87.7,11896.0
2017-11-13 15:20:00,87.74,87.8,87.61,87.8,5492.0,87.74,87.8,87.61,87.8,5492.0
2017-11-13 15:25:00,87.78,87.86,87.57,87.74,10646.0,87.78,87.86,87.57,87.74,10646.0
2017-11-13 15:30:00,87.73,87.91,87.69,87.75,14653.0,87.73,87.91,87.69,87.75,14653.0
2017-11-13 15:35:00,87.74,88.0,87.74,87.94,14424.0,87.74,88.0,87.74,87.94,14424.0
2017-11-13 15:40:00,87.95,87.98,87.84,87.91,20936.0,87.95,87.98,87.84,87.91,20936.0
2017-11-13 15:45:00,87.92,87.92,87.59,87.75,21596.0,87.92,87.92,87.59,87.75,21596.0
2017-11-13 15:50:00,87.75,87.77,87.59,87.76,39294.0,87.75,87.77,87.59,87.76,39294.0
2017-11-13 15:55:00,87.74,87.86,87.61,87.74,48049.0,87.74,87.86,87.61,87.74,48049.0
2017-11-14 09:30:00,88.46,89.8,88.12,89.34,37322.0,88.46,89.8,88.12,89.34,37322.0
2017-11-14 09:35:00,89.5,89.8,88.37,89.03,35080.0,89.5,89.8,88.37,89.03,35080.0
2017-11-14 09:40:00,89.09,90.55,88.99,90.13,32786.0,89.09,90.55,88.99,90.13,32786.0
2017-11-14 09:45:00,90.0,91.06,89.95,90.42,46375.0,90.0,91.06,89.95,90.42,46375.0
2017-11-14 09:50:00,90.61,90.74,89.47,89.52,33085.0,90.61,90.74,89.47,89.52,33085.0
2017-11-14 09:55:00,89.68,89.68,89.0,89.49,14879.0,89.68,89.68,89.0,89.49,14879.0
2017-11-14 10:00:00,89.36,89.9,88.97,89.03,28771.0,89.36,89.9,88.97,89.03,28771.0
2017-11-14 10:05:00,89.29,89.93,89.03,89.41,25381.0,89.29,89.93,89.03,89.41,25381.0
2017-11-14 10:10:00,89.54,89.99,89.48,89.98,5700.0,89.54,89.99,89.48,89.98,5700.0
2017-11-14 10:15:00,89.99,90.31,89.82,90.14,6676.0,89.99,90.31,89.82,90.14,6676.0
2017-11-14 10:20:00,90.01,90.29,90.0,90.2,3175.0,90.01,90.29,90.0,90.2,3175.0
2017-11-14 10:25:00,90.18,90.22,89.66,89.8,6850.0,90.18,90.22,89.66,89.8,6850.0
2017-11-14 10:30:00,89.93,90.04,89.61,89.96,5610.0,89.93,90.04,89.61,89.96,5610.0
2017-11-14 10:35:00,89.99,90.04,89.57,89.81,6406.0,89.99,90.04,89.57,89.81,6406.0
2017-11-14 10:40:00,89.8,90.5,89.76,90.19,24957.0,89.8,90.5,89.76,90.19,24957.0
2017-11-14 10:45:00,90.38,90.88,90.23,90.76,6450.0,90.38,90.88,90.23,90.76,6450.0
2017-11-14 10:50:00,90.74,90.89,89.9,89.93,11637.0,90.74,90.89,89.9,89.93,11637.0
2017-11-14 10:55:00,90.25,90.52,90.07,90.39,6934.0,90.25,90.52,90.07,90.39,6934.0
2017-11-14 11:00:00,90.49,90.73,90.23,90.39,12200.0,90.49,90.73,90.23,90.39,12200.0
2017-11-14 11:05:00,90.4,90.7,90.27,90.5,5376.0,90.4,90.7,90.27,90.5,5376.0
2017-11-14 11:10:00,90.61,90.61,90.05,90.06,13231.0,90.61,90.61,90.05,90.06,13231.0
2017-11-14 11:15:00,90.08,90.17,89.24,89.44,29918.0,90.08,90.17,89.24,89.44,29918.0
2017-11-14 11:20:00,89.43,89.87,89.24,89.45,42295.0,89.43,89.87,89.24,89.45,42295.0
2017-11-14 11:25:00,89.5,89.61,88.75,88.8,30016.0,89.5,89.61,88.75,88.8,30016.0
2017-11-14 11:30:00,88.72,89.01,88.57,88.91,11310.0,88.72,89.01,88.57,88.91,11310.0
2017-11-14 11:35:00,88.82,89.08,88.35,88.89,30218.0,88.82,89.08,88.35,88.89,30218.0
2017-11-14 11:40:00,88.85,88.92,88.54,88.73,12800.0,88.85,88.92,88.54,88.73,12800.0
2017-11-14 11:45:00,88.83,89.04,88.4,89.04,7019.0,88.83,89.04,88.4,89.04,7019.0
2017-11-14 11:50:00,88.89,89.35,88.89,89.28,8280.0,88.89,89.35,88.89,89.28,8280.0
2017-11-14 11:55:00,89.27,89.46,89.16,89.36,7578.0,89.27,89.46,89.16,89.36,7578.0
2017-11-14 12:00:00,89.37,89.57,89.15,89.53,4950.0,89.37,89.57,89.15,89.53,4950.0
2017-11-14 12:05:00,89.4,89.72,89.38,89.68,3040.0,89.4,89.72,89.38,89.68,3040.0
2017-11-14 12:10:00,89.68,89.93,89.49,89.72,7000.0,89.68,89.93,89.49,89.72,7000.0
2017-11-14 12:15:00,89.78,89.93,89.7,89.88,4048.0,89.78,89.93,89.7,89.88,4048.0
2017-11-14 12:20:00,89.88,90.15,89.74,90.09,10630.0,89.88,90.15,89.74,90.09,10630.0
2017-11-14 12:25:00,90.19,90.19,88.81,88.9,14815.0,90.19,90.19,88.81,88.9,14815.0
2017-11-14 12:30:00,88.89,89.33,88.87,89.33,4000.0,88.89,89.33,88.87,89.33,4000.0
2017-11-14 12:35:00,89.22,89.55,89.17,89.17,4860.0,89.22,89.55,89.17,89.17,4860.0
2017-11-14 12:40:00,89.29,89.32,89.14,89.32,1205.0,89.29,89.32,89.14,89.32,1205.0
2017-11-14 12:45:00,89.29,89.3,88.94,89.27,4198.0,89.29,89.3,88.94,89.27,4198.0
2017-11-14 12:50:00,89.08,89.14,88.92,89.08,2500.0,89.08,89.14,88.92,89.08,2500.0
2017-11-14 12:55:00,89.08,89.46,89.07,89.39,3075.0,89.08,89.46,89.07,89.39,3075.0
2017-11-14 13:00:00,89.46,89.46,88.8,88.95,26721.0,89.46,89.46,88.8,88.95,26721.0
2017-11-14 13:05:00,88.82,88.84,88.61,88.66,5600.0,88.82,88.84,88.61,88.66,5600.0
2017-11-14 13:10:00,88.78,89.34,88.69,89.34,6924.0,88.78,89.34,88.69,89.34,6924.0
2017-11-14 13:15:00,89.21,89.47,89.06,89.34,7188.0,89.21,89.47,89.06,89.34,7188.0
2017-11-14 13:20:00,89.33,89.48,89.18,89.43,5000.0,89.33,89.48,89.18,89.43,5000.0
2017-11-14 13:25:00,89.42,89.68,89.31,89.56,8638.0,89.42,89.68,89.31,89.56,8638.0
2017-11-14 13:30:00,89.53,89.56,88.89,89.18,21956.0,89.53,89.56,88.89,89.18,21956.0
2017-11-14 13:35:00,89.17,89.38,89.11,89.19,12925.0,89.17,89.38,89.11,89.19,12925.0
2017-11-14 13:40:00,89.19,89.32,89.07,89.07,7357.0,89.19,89.32,89.07,89.07,7357.0
2017-11-14 13:45:00,89.12,89.24,89.03,89.19,28826.0,89.12,89.24,89.03,89.19,28826.0
2017-11-14 13:50:00,89.13,89.23,88.88,88.88,9950.0,89.13,89.23,88.88,88.88,9950.0
2017-11-14 13:55:00,88.87,88.98,88.72,88.83,8361.0,88.87,88.98,88.72,88.83,8361.0
2017-11-14 14:00:00,88.81,89.06,88.71,89.0,5600.0,88.81,89.06,88.71,89.0,5600.0
2017-11-14 14:05:00,88.93,89.0,88.72,88.73,3909.0,88.93,89.0,88.72,88.73,3909.0
2017-11-14 14:10:00,88.84,88.97,88.79,88.95,10433.0,88.84,88.97,88.79,88.95,10433.0
2017-11-14 14:15:00,88.95,88.97,88.81,88.92,3800.0,88.95,88.97,88.81,88.92,3800.0
2017-11-14 14:20:00,88.87,89.04,88.85,89.0,6200.0,88.87,89.04,88.85,89.0,6200.0
2017-11-14 14:25:00,89.0,89.02,88.9,89.01,7800.0,89.0,89.02,88.9,89.01,7800.0
2017-11-14 14:30:00,88.98,88.98,88.88,88.98,1800.0,88.98,88.98,88.88,88.98,1800.0
2017-11-14 14:35:00,88.87,89.04,88.86,88.98,4928.0,88.87,89.04,88.86,88.98,4928.0
2017-11-14 14:40:00,89.01,89.1,88.91,88.96,4988.0,89.01,89.1,88.91,88.96,4988.0
2017-11-14 14:45:00,88.93,88.99,88.63,88.63,14475.0,88.93,88.99,88.63,88.63,14475.0
2017-11-14 14:50:00,88.74,88.74,88.34,88.54,14261.0,88.74,88.74,88.34,88.54,14261.0
2017-11-14 14:55:00,88.54,88.64,88.49,88.51,6000.0,88.54,88.64,88.49,88.51,6000.0
2017-11-14 15:00:00,88.59,88.99,88.58,88.99,3300.0,88.59,88.99,88.58,88.99,3300.0
2017-11-14 15:05:00,88.87,89.12,88.86,88.86,4200.0,88.87,89.12,88.86,88.86,4200.0
2017-11-14 15:10:00,89.0,89.0,88.6,88.66,6082.0,89.0,89.0,88.6,88.66,6082.0
2017-11-14 15:15:00,88.73,88.9,88.63,88.89,3400.0,88.73,88.9,88.63,88.89,3400.0
2017-11-14 15:20:00,88.85,89.0,88.8,88.83,4884.0,88.85,89.0,88.8,88.83,4884.0
2017-11-14 15:25:00,88.82,88.9,88.73,88.75,2760.0,88.82,88.9,88.73,88.75,2760.0
2017-11-14 15:30:00,88.72,88.86,88.68,88.77,5000.0,88.72,88.86,88.68,88.77,5000.0
2017-11-14 15:35:00,88.81,88.88,88.72,88.76,5500.0,88.81,88.88,88.72,88.76,5500.0
2017-11-14 15:40:00,88.65,88.78,88.59,88.77,7095.0,88.65,88.78,88.59,88.77,7095.0
2017-11-14 15:45:00,88.67,88.93,88.67,88.76,7560.0,88.67,88.93,88.67,88.76,7560.0
2017-11-14 15:50:00,88.81,89.02,88.73,88.95,18341.0,88.81,89.02,88.73,88.95,18341.0
2017-11-14 15:55:00,88.9,88.94,88.64,88.69,57609.0,88.9,88.94,88.64,88.69,57609.0
2017-11-15 09:30:00,89.9,89.91,87.71,88.01,20593.0,89.9,89.91,87.71,88.01,20593.0
2017-11-15 09:35:00,87.71,87.78,87.41,87.48,11454.0,87.71,87.78,87.41,87.48,11454.0
2017-11-15 09:40:00,87.48,88.48,87.48,88.3,25236.0,87.48,88.48,87.48,88.3,25236.0
2017-11-15 09:45:00,88.41,88.84,88.16,88.59,41264.0,88.41,88.84,88.16,88.59,41264.0
2017-11-15 09:50:00,88.46,88.46,88.18,88.34,3100.0,88.46,88.46,88.18,88.34,3100.0
2017-11-15 09:55:00,88.34,88.36,87.5,87.5,13587.0,88.34,88.36,87.5,87.5,13587.0
2017-11-15 10:00:00,87.55,88.16,87.55,87.88,8599.0,87.55,88.16,87.55,87.88,8599.0
2017-11-15 10:05:00,87.88,88.2,87.73,87.82,8400.0,87.88,88.2,87.73,87.82,8400.0
2017-11-15 10:10:00,87.79,87.94,87.5,87.5,9379.0,87.79,87.94,87.5,87.5,9379.0
2017-11-15 10:15:00,87.5,87.69,87.25,87.26,5027.0,87.5,87.69,87.25,87.26,5027.0
2017-11-15 10:20:00,87.39,87.5,86.5,86.53,13771.0,87.39,87.5,86.5,86.53,13771.0
2017-11-15 10:25:00,86.5,87.01,86.48,86.62,9108.0,86.5,87.01,86.48,86.62,9108.0
2017-11-15 10:30:00,86.6,86.79,86.5,86.76,11470.0,86.6,86.79,86.5,86.76,11470.0
2017-11-15 10:35:00,86.79,87.5,86.78,87.37,12701.0,86.79,87.5,86.78,87.37,12701.0
2017-11-15 10:40:00,87.36,87.37,86.96,86.98,10960.0,87.36,87.37,86.96,86.98,10960.0
2017-11-15 10:45:00,87.07,87.17,86.71,86.83,12799.0,87.07,87.17,86.71,86.83,12799.0
2017-11-15 10:50:00,86.96,87.01,86.45,86.45,29270.0,86.96,87.01,86.45,86.45,29270.0
2017-11-15 10:55:00,86.51,86.89,86.21,86.84,24250.0,86.51,86.89,86.21,86.84,24250.0
2017-11-15 11:00:00,86.84,87.57,86.82,86.97,22080.0,86.84,87.57,86.82,86.97,22080.0
2017-11-15 11:05:00,87.14,87.88,87.04,87.11,19958.0,87.14,87.88,87.04,87.11,19958.0
2017-11-15 11:10:00,87.26,87.78,86.88,87.78,9747.0,87.26,87.78,86.88,87.78,9747.0
2017-11-15 11:15:00,87.62,87.62,87.09,87.27,3900.0,87.62,87.62,87.09,87.27,3900.0
2017-11-15 11:20:00,87.23,87.41,86.91,87.4,18590.0,87.23,87.41,86.91,87.4,18590.0
2017-11-15 11:25:00,87.41,87.69,87.02,87.19,11115.0,87.41,87.69,87.02,87.19,11115.0
2017-11-15 11:30:00,87.22,87.22,86.56,86.56,3400.0,87.22,87.22,86.56,86.56,3400.0
2017-11-15 11:35:00,86.51,86.61,86.08,86.12,8130.0,86.51,86.61,86.08,86.12,8130.0
2017-11-15 11:40:00,86.08,86.24,85.66,85.9,13747.0,86.08,86.24,85.66,85.9,13747.0
2017-11-15 11:45:00,85.92,86.03,85.75,85.83,9887.0,85.92,86.03,85.75,85.83,9887.0
2017-11-15 11:50:00,85.89,86.19,85.75,86.0,14550.0,85.89,86.19,85.75,86.0,14550.0
2017-11-15 11:55:00,86.03,86.13,85.6,85.6,11499.0,86.03,86.13,85.6,85.6,11499.0
2017-11-15 12:00:00,85.62,85.87,85.51,85.84,11950.0,85.62,85.87,85.51,85.84,11950.0
2017-11-15 12:05:00,85.91,86.0,85.85,85.94,2350.0,85.91,86.0,85.85,85.94,2350.0
2017-11-15 12:10:00,85.93,85.96,85.31,85.31,16960.0,85.93,85.96,85.31,85.31,16960.0
2017-11-15 12:15:00,85.29,85.51,85.07,85.41,6444.0,85.29,85.51,85.07,85.41,6444.0
2017-11-15 12:20:00,85.45,85.98,85.34,85.92,20807.0,85.45,85.98,85.34,85.92,20807.0
2017-11-15 12:25:00,85.97,86.45,85.72,86.2,16027.0,85.97,86.45,85.72,86.2,16027.0
2017-11-15 12:30:00,86.16,86.35,85.97,86.35,21233.0,86.16,86.35,85.97,86.35,21233.0
2017-11-15 12:35:00,86.31,86.57,86.31,86.45,8402.0,86.31,86.57,86.31,86.45,8402.0
2017-11-15 12:40:00,86.37,86.53,86.13,86.13,5500.0,86.37,86.53,86.13,86.13,5500.0
2017-11-15 12:45:00,86.19,86.19,85.82,86.06,8095.0,86.19,86.19,85.82,86.06,8095.0
2017-11-15 12:50:00,86.07,86.21,85.94,86.09,18833.0,86.07,86.21,85.94,86.09,18833.0
2017-11-15 12:55:00,86.07,86.14,85.94,85.94,5700.0,86.07,86.14,85.94,85.94,5700.0
2017-11-15 13:00:00,86.01,86.21,85.96,86.1,5030.0,86.01,86.21,85.96,86.1,5030.0
2017-11-15 13:05:00,86.09,86.17,85.87,85.94,10900.0,86.09,86.17,85.87,85.94,10900.0
2017-11-15 13:10:00,85.7,85.82,85.1,85.18,5436.0,85.7,85.82,85.1,85.18,5436.0
2017-11-15 13:15:00,85.15,85.3,85.11,85.13,11060.0,85.15,85.3,85.11,85.13,11060.0
2017-11-15 13:20:00,85.2,85.25,84.72,85.1,33403.0,85.2,85.25,84.72,85.1,33403.0
2017-11-15 13:25:00,85.2,85.37,84.8,84.94,18704.0,85.2,85.37,84.8,84.94,18704.0
2017-11-15 13:30:00,84.78,84.78,84.53,84.67,12655.0,84.78,84.78,84.53,84.67,12655.0
2017-11-15 13:35:00,84.58,84.88,84.46,84.46,9337.0,84.58,84.88,84.46,84.46,9337.0
2017-11-15 13:40:00,84.41,84.47,84.06,84.47,9201.0,84.41,84.47,84.06,84.47,9201.0
2017-11-15 13:45:00,84.42,84.48,84.0,84.0,15383.0,84.42,84.48,84.0,84.0,15383.0
2017-11-15 13:50:00,83.86,84.38,83.86,84.33,13441.0,83.86,84.38,83.86,84.33,13441.0
2017-11-15 13:55:00,84.3,84.38,84.02,84.21,8800.0,84.3,84.38,84.02,84.21,8800.0
2017-11-15 14:00:00,84.25,84.54,84.25,84.31,20609.0,84.25,84.54,84.25,84.31,20609.0
2017-11-15 14:05:00,84.26,84.27,83.72,83.72,16296.0,84.26,84.27,83.72,83.72,16296.0
2017-11-15 14:10:00,83.81,83.89,83.38,83.8,10724.0,83.81,83.89,83.38,83.8,10724.0
2017-11-15 14:15:00,83.84,84.2,83.76,84.2,10750.0,83.84,84.2,83.76,84.2,10750.0
2017-11-15 14:20:00,84.2,84.4,84.1,84.3,14604.0,84.2,84.4,84.1,84.3,14604.0
2017-11-15 14:25:00,84.3,84.81,84.29,84.5,16425.0,84.3,84.81,84.29,84.5,16425.0
2017-11-15 14:30:00,84.47,85.19,84.27,84.9,20373.0,84.47,85.19,84.27,84.9,20373.0
2017-11-15 14:35:00,84.98,85.36,84.87,85.01,19710.0,84.98,85.36,84.87,85.01,19710.0
2017-11-15 14:40:00,84.88,85.45,84.87,85.36,18668.0,84.88,85.45,84.87,85.36,18668.0
2017-11-15 14:45:00,85.24,85.36,84.49,84.91,40212.0,85.24,85.36,84.49,84.91,40212.0
2017-11-15 14:50:00,84.7,85.05,84.51,84.95,18343.0,84.7,85.05,84.51,84.95,18343.0
2017-11-15 14:55:00,84.91,85.02,84.82,84.89,11575.0,84.91,85.02,84.82,84.89,11575.0
2017-11-15 15:00:00,84.91,85.07,84.64,84.73,42290.0,84.91,85.07,84.64,84.73,42290.0
2017-11-15 15:05:00,84.62,84.62,84.27,84.49,19901.0,84.62,84.62,84.27,84.49,19901.0
2017-11-15 15:10:00,84.42,84.48,84.22,84.22,7169.0,84.42,84.48,84.22,84.22,7169.0
2017-11-15 15:15:00,84.23,84.34,84.2,84.23,7998.0,84.23,84.34,84.2,84.23,7998.0
2017-11-15 15:20:00,84.22,84.26,83.92,84.01,10544.0,84.22,84.26,83.92,84.01,10544.0
2017-11-15 15:25:00,84.01,84.02,83.69,84.0,16796.0,84.01,84.02,83.69,84.0,16796.0
2017-11-15 15:30:00,83.98,84.05,83.84,83.92,18786.0,83.98,84.05,83.84,83.92,18786.0
2017-11-15 15:35:00,83.94,83.97,83.3,83.43,25818.0,83.94,83.97,83.3,83.43,25818.0
2017-11-15 15:40:00,83.48,83.66,83.35,83.4,20162.0,83.48,83.66,83.35,83.4,20162.0
2017-11-15 15:45:00,83.5,83.59,83.35,83.39,34868.0,83.5,83.59,83.35,83.39,34868.0
2017-11-15 15:50:00,83.36,83.41,82.92,83.01,60832.0,83.36,83.41,82.92,83.01,60832.0
2017-11-15 15:55:00,83.02,83.51,82.96,83.28,117007.0,83.02,83.51,82.96,83.28,117007.0
2017-11-16 09:30:00,100.4,102.91,99.01,99.28,456744.0,100.4,102.91,99.01,99.28,456744.0
2017-11-16 09:35:00,99.16,100.14,98.5,99.06,213243.0,99.16,100.14,98.5,99.06,213243.0
2017-11-16 09:40:00,99.06,99.47,97.75,98.77,143609.0,99.06,99.47,97.75,98.77,143609.0
2017-11-16 09:45:00,98.66,100.49,98.52,99.1,177616.0,98.66,100.49,98.52,99.1,177616.0
2017-11-16 09:50:00,99.02,99.31,97.3,97.97,121089.0,99.02,99.31,97.3,97.97,121089.0
2017-11-16 09:55:00,98.0,98.36,96.28,96.98,116346.0,98.0,98.36,96.28,96.98,116346.0
2017-11-16 10:00:00,96.76,98.24,96.75,97.88,102570.0,96.76,98.24,96.75,97.88,102570.0
2017-11-16 10:05:00,97.87,99.21,97.81,99.21,100894.0,97.87,99.21,97.81,99.21,100894.0
2017-11-16 10:10:00,99.13,99.95,98.51,99.82,107786.0,99.13,99.95,98.51,99.82,107786.0
2017-11-16 10:15:00,99.79,99.92,99.19,99.27,89466.0,99.79,99.92,99.19,99.27,89466.0
2017-11-16 10:20:00,99.16,99.66,98.47,99.52,83959.0,99.16,99.66,98.47,99.52,83959.0
2017-11-16 10:25:00,99.53,100.3,99.53,99.76,153076.0,99.53,100.3,99.53,99.76,153076.0
2017-11-16 10:30:00,99.82,100.42,99.59,99.86,118789.0,99.82,100.42,99.59,99.86,118789.0
2017-11-16 10:35:00,99.81,101.0,99.68,100.91,109756.0,99.81,101.0,99.68,100.91,109756.0
2017-11-16 10:40:00,100.98,102.35,100.75,102.16,177373.0,100.98,102.35,100.75,102.16,177373.0
2017-11-16 10:45:00,102.28,102.95,101.79,102.0,146701.0,102.28,102.95,101.79,102.0,146701.0
2017-11-16 10:50:00,101.96,102.84,101.16,102.18,89212.0,101.96,102.84,101.16,102.18,89212.0
2017-11-16 10:55:00,102.27,103.6,102.26,102.93,113860.0,102.27,103.6,102.26,102.93,113860.0
2017-11-16 11:00:00,102.84,103.68,102.84,103.53,113514.0,102.84,103.68,102.84,103.53,113514.0
2017-11-16 11:05:00,103.54,104.0,103.27,103.66,80104.0,103.54,104.0,103.27,103.66,80104.0
2017-11-16 11:10:00,103.66,103.85,103.16,103.56,94437.0,103.66,103.85,103.16,103.56,94437.0
2017-11-16 11:15:00,103.54,103.9,102.55,103.0,82872.0,103.54,103.9,102.55,103.0,82872.0
2017-11-16 11:20:00,103.07,103.56,102.22,103.56,54574.0,103.07,103.56,102.22,103.56,54574.0
2017-11-16 11:25:00,103.55,103.59,102.98,103.18,52885.0,103.55,103.59,102.98,103.18,52885.0
2017-11-16 11:30:00,103.17,104.9,103.16,104.56,77698.0,103.17,104.9,103.16,104.56,77698.0
2017-11-16 11:35:00,104.63,105.44,104.15,105.44,143547.0,104.63,105.44,104.15,105.44,143547.0
2017-11-16 11:40:00,105.26,105.26,103.75,104.36,100029.0,105.26,105.26,103.75,104.36,100029.0
2017-11-16 11:45:00,104.37,105.1,103.96,104.44,49580.0,104.37,105.1,103.96,104.44,49580.0
2017-11-16 11:50:00,104.54,105.0,104.43,104.62,28771.0,104.54,105.0,104.43,104.62,28771.0
2017-11-16 11:55:00,104.61,104.85,104.26,104.4,29352.0,104.61,104.85,104.26,104.4,29352.0
2017-11-16 12:00:00,104.31,104.46,103.49,103.87,56000.0,104.31,104.46,103.49,103.87,56000.0
2017-11-16 12:05:00,103.96,104.68,103.82,104.34,60149.0,103.96,104.68,103.82,104.34,60149.0
2017-11-16 12:10:00,104.55,104.78,104.25,104.53,74329.0,104.55,104.78,104.25,104.53,74329.0
2017-11-16 12:15:00,104.53,105.56,104.47,105.33,62574.0,104.53,105.56,104.47,105.33,62574.0
2017-11-16 12:20:00,105.06,105.5,104.49,104.9,32612.0,105.06,105.5,104.49,104.9,32612.0
2017-11-16 12:25:00,104.91,105.2,104.64,104.82,35796.0,104.91,105.2,104.64,104.82,35796.0
2017-11-16 12:30:00,104.83,104.98,104.51,104.67,50712.0,104.83,104.98,104.51,104.67,50712.0
2017-11-16 12:35:00,104.69,104.71,104.16,104.53,17710.0,104.69,104.71,104.16,104.53,17710.0
2017-11-16 12:40:00,104.46,104.83,104.25,104.25,36942.0,104.46,104.83,104.25,104.25,36942.0
2017-11-16 12:45:00,104.22,104.37,103.99,104.2,30319.0,104.22,104.37,103.99,104.2,30319.0
2017-11-16 12:50:00,104.25,104.59,103.8,104.18,36441.0,104.25,104.59,103.8,104.18,36441.0
2017-11-16 12:55:00,104.1,104.4,103.9,104.12,11169.0,104.1,104.4,103.9,104.12,11169.0
2017-11-16 13:00:00,104.02,104.11,103.36,103.78,43615.0,104.02,104.11,103.36,103.78,43615.0
2017-11-16 13:05:00,103.78,104.26,103.5,103.6,21198.0,103.78,104.26,103.5,103.6,21198.0
2017-11-16 13:10:00,103.62,103.99,103.37,103.86,16396.0,103.62,103.99,103.37,103.86,16396.0
2017-11-16 13:15:00,103.88,103.99,103.42,103.44,30362.0,103.88,103.99,103.42,103.44,30362.0
2017-11-16 13:20:00,103.52,103.98,103.52,103.8,25596.0,103.52,103.98,103.52,103.8,25596.0
2017-11-16 13:25:00,103.93,104.18,103.15,103.17,35473.0,103.93,104.18,103.15,103.17,35473.0
2017-11-16 13:30:00,103.16,103.5,102.9,103.05,83897.0,103.16,103.5,102.9,103.05,83897.0
2017-11-16 13:35:00,103.06,103.28,102.95,103.19,20254.0,103.06,103.28,102.95,103.19,20254.0
2017-11-16 13:40:00,103.14,103.19,102.51,103.03,53015.0,103.14,103.19,102.51,103.03,53015.0
2017-11-16 13:45:00,103.0,103.19,102.85,102.98,18640.0,103.0,103.19,102.85,102.98,18640.0
2017-11-16 13:50:00,102.94,103.06,102.4,103.04,55576.0,102.94,103.06,102.4,103.04,55576.0
2017-11-16 13:55:00,103.1,103.8,103.04,103.48,31577.0,103.1,103.8,103.04,103.48,31577.0
2017-11-16 14:00:00,103.49,104.45,103.26,104.3,36059.0,103.49,104.45,103.26,104.3,36059.0
2017-11-16 14:05:00,104.26,104.41,103.82,104.08,24321.0,104.26,104.41,103.82,104.08,24321.0
2017-11-16 14:10:00,104.28,104.75,104.05,104.41,32615.0,104.28,104.75,104.05,104.41,32615.0
2017-11-16 14:15:00,104.37,104.5,103.87,104.26,28119.0,104.37,104.5,103.87,104.26,28119.0
2017-11-16 14:20:00,104.24,104.52,104.02,104.02,22385.0,104.24,104.52,104.02,104.02,22385.0
2017-11-16 14:25:00,104.0,104.7,103.88,104.6,38225.0,104.0,104.7,103.88,104.6,38225.0
2017-11-16 14:30:00,104.56,104.68,104.14,104.34,13923.0,104.56,104.68,104.14,104.34,13923.0
2017-11-16 14:35:00,104.31,104.9,104.13,104.81,24496.0,104.31,104.9,104.13,104.81,24496.0
2017-11-16 14:40:00,104.8,104.9,104.46,104.55,19292.0,104.8,104.9,104.46,104.55,19292.0
2017-11-16 14:45:00,104.47,104.67,104.18,104.21,22227.0,104.47,104.67,104.18,104.21,22227.0
2017-11-16 14:50:00,104.21,104.39,103.93,104.21,24258.0,104.21,104.39,103.93,104.21,24258.0
2017-11-16 14:55:00,104.22,104.45,103.93,104.42,38696.0,104.22,104.45,103.93,104.42,38696.0
2017-11-16 15:00:00,104.47,104.88,104.41,104.6,93391.0,104.47,104.88,104.41,104.6,93391.0
2017-11-16 15:05:00,104.58,105.22,104.51,104.9,60026.0,104.58,105.22,104.51,104.9,60026.0
2017-11-16 15:10:00,104.96,104.96,104.59,104.76,40103.0,104.96,104.96,104.59,104.76,40103.0
2017-11-16 15:15:00,104.79,104.87,104.38,104.57,37986.0,104.79,104.87,104.38,104.57,37986.0
2017-11-16 15:20:00,104.47,105.04,104.47,105.04,35098.0,104.47,105.04,104.47,105.04,35098.0
2017-11-16 15:25:00,104.99,105.57,104.99,105.57,60649.0,104.99,105.57,104.99,105.57,60649.0
2017-11-16 15:30:00,105.5,105.99,105.25,105.63,149152.0,105.5,105.99,105.25,105.63,149152.0
2017-11-16 15:35:00,105.68,105.81,105.01,105.41,57626.0,105.68,105.81,105.01,105.41,57626.0
2017-11-16 15:40:00,105.41,105.51,104.5,104.8,118525.0,105.41,105.51,104.5,104.8,118525.0
2017-11-16 15:45:00,104.87,105.21,104.31,104.91,81614.0,104.87,105.21,104.31,104.91,81614.0
2017-11-16 15:50:00,104.78,105.04,104.55,104.86,108272.0,104.78,105.04,104.55,104.86,108272.0
2017-11-16 15:55:00,104.85,105.0,104.22,104.81,210204.0,104.85,105.0,104.22,104.81,210204.0
2017-11-17 09:30:00,104.41,105.64,103.54,105.24,60706.0,104.41,105.64,103.54,105.24,60706.0
2017-11-17 09:35:00,105.13,105.48,104.2,104.47,38797.0,105.13,105.48,104.2,104.47,38797.0
2017-11-17 09:40:00,104.38,105.0,104.27,104.84,30327.0,104.38,105.0,104.27,104.84,30327.0
2017-11-17 09:45:00,104.8,106.55,104.71,106.47,74213.0,104.8,106.55,104.71,106.47,74213.0
2017-11-17 09:50:00,106.54,107.13,105.96,106.42,54129.0,106.54,107.13,105.96,106.42,54129.0
2017-11-17 09:55:00,106.48,107.48,105.98,106.25,82321.0,106.48,107.48,105.98,106.25,82321.0
2017-11-17 10:00:00,106.16,106.19,105.65,106.0,65371.0,106.16,106.19,105.65,106.0,65371.0
2017-11-17 10:05:00,106.15,107.11,105.89,106.11,38459.0,106.15,107.11,105.89,106.11,38459.0
2017-11-17 10:10:00,106.14,106.2,105.54,106.17,41691.0,106.14,106.2,105.54,106.17,41691.0
2017-11-17 10:15:00,106.23,106.85,106.13,106.38,22337.0,106.23,106.85,106.13,106.38,22337.0
2017-11-17 10:20:00,106.38,106.41,105.87,106.3,82886.0,106.38,106.41,105.87,106.3,82886.0
2017-11-17 10:25:00,106.22,106.48,106.13,106.48,16515.0,106.22,106.48,106.13,106.48,16515.0
2017-11-17 10:30:00,106.48,106.97,106.1,106.34,39176.0,106.48,106.97,106.1,106.34,39176.0
2017-11-17 10:35:00,106.39,106.39,104.56,105.07,37916.0,106.39,106.39,104.56,105.07,37916.0
2017-11-17 10:40:00,105.4,105.58,104.56,104.66,47060.0,105.4,105.58,104.56,104.66,47060.0
2017-11-17 10:45:00,104.56,105.21,104.5,104.82,26253.0,104.56,105.21,104.5,104.82,26253.0
2017-11-17 10:50:00,104.75,105.91,104.68,105.58,15310.0,104.75,105.91,104.68,105.58,15310.0
2017-11-17 10:55:00,105.46,105.5,104.86,105.25,10550.0,105.46,105.5,104.86,105.25,10550.0
2017-11-17 11:00:00,105.28,105.41,104.84,104.98,12427.0,105.28,105.41,104.84,104.98,12427.0
2017-11-17 11:05:00,104.87,105.46,104.86,105.42,32868.0,104.87,105.46,104.86,105.42,32868.0
2017-11-17 11:10:00,105.28,105.74,105.26,105.74,18786.0,105.28,105.74,105.26,105.74,18786.0
2017-11-17 11:15:00,105.73,106.27,105.2,105.33,15096.0,105.73,106.27,105.2,105.33,15096.0
2017-11-17 11:20:00,105.3,105.9,105.3,105.47,21000.0,105.3,105.9,105.3,105.47,21000.0
2017-11-17 11:25:00,105.52,105.94,104.77,105.6,30197.0,105.52,105.94,104.77,105.6,30197.0
2017-11-17 11:30:00,105.7,106.33,105.65,105.81,17741.0,105.7,106.33,105.65,105.81,17741.0
2017-11-17 11:35:00,105.93,106.06,105.8,105.98,15814.0,105.93,106.06,105.8,105.98,15814.0
2017-11-17 11:40:00,105.99,106.02,105.76,106.01,9515.0,105.99,106.02,105.76,106.01,9515.0
2017-11-17 11:45:00,106.04,106.24,105.81,105.86,6338.0,106.04,106.24,105.81,105.86,6338.0
2017-11-17 11:50:00,105.76,105.92,105.47,105.48,9408.0,105.76,105.92,105.47,105.48,9408.0
2017-11-17 11:55:00,105.61,105.92,105.56,105.64,18990.0,105.61,105.92,105.56,105.64,18990.0
2017-11-17 12:00:00,105.7,105.75,105.48,105.61,8876.0,105.7,105.75,105.48,105.61,8876.0
2017-11-17 12:05:00,105.59,105.75,105.52,105.58,9700.0,105.59,105.75,105.52,105.58,9700.0
2017-11-17 12:10:00,105.66,105.71,105.4,105.4,13603.0,105.66,105.71,105.4,105.4,13603.0
2017-11-17 12:15:00,105.57,105.57,105.13,105.34,7228.0,105.57,105.57,105.13,105.34,7228.0
2017-11-17 12:20:00,105.37,105.42,105.18,105.4,6546.0,105.37,105.42,105.18,105.4,6546.0
2017-11-17 12:25:00,105.42,105.52,104.6,104.6,19680.0,105.42,105.52,104.6,104.6,19680.0
2017-11-17 12:30:00,104.6,105.08,104.3,104.32,36876.0,104.6,105.08,104.3,104.32,36876.0
2017-11-17 12:35:00,104.48,104.48,103.82,104.1,16931.0,104.48,104.48,103.82,104.1,16931.0
2017-11-17 12:40:00,104.15,104.28,103.86,104.07,12087.0,104.15,104.28,103.86,104.07,12087.0
2017-11-17 12:45:00,104.06,104.22,103.55,103.55,16844.0,104.06,104.22,103.55,103.55,16844.0
2017-11-17 12:50:00,103.58,103.64,103.06,103.47,32068.0,103.58,103.64,103.06,103.47,32068.0
2017-11-17 12:55:00,103.45,104.07,103.25,104.07,13410.0,103.45,104.07,103.25,104.07,13410.0
2017-11-17 13:00:00,103.94,103.94,103.52,103.62,5124.0,103.94,103.94,103.52,103.62,5124.0
2017-11-17 13:05:00,103.81,104.26,103.64,104.03,10800.0,103.81,104.26,103.64,104.03,10800.0
2017-11-17 13:10:00,104.02,104.22,104.0,104.0,7479.0,104.02,104.22,104.0,104.0,7479.0
2017-11-17 13:15:00,103.97,104.02,103.53,103.65,7136.0,103.97,104.02,103.53,103.65,7136.0
2017-11-17 13:20:00,103.73,104.02,103.66,103.71,4342.0,103.73,104.02,103.66,103.71,4342.0
2017-11-17 13:25:00,103.68,103.74,103.36,103.51,13355.0,103.68,103.74,103.36,103.51,13355.0
2017-11-17 13:30:00,103.6,103.75,103.54,103.73,2900.0,103.6,103.75,103.54,103.73,2900.0
2017-11-17 13:35:00,103.72,103.94,103.63,103.94,4900.0,103.72,103.94,103.63,103.94,4900.0
2017-11-17 13:40:00,103.93,104.18,103.77,104.18,9650.0,103.93,104.18,103.77,104.18,9650.0
2017-11-17 13:45:00,104.03,104.13,103.74,103.86,6999.0,104.03,104.13,103.74,103.86,6999.0
2017-11-17 13:50:00,103.85,104.16,103.7,104.14,7200.0,103.85,104.16,103.7,104.14,7200.0
2017-11-17 13:55:00,104.1,104.65,103.93,104.57,15550.0,104.1,104.65,103.93,104.57,15550.0
2017-11-17 14:00:00,104.62,104.82,104.58,104.78,7810.0,104.62,104.82,104.58,104.78,7810.0
2017-11-17 14:05:00,104.77,104.78,104.44,104.46,9223.0,104.77,104.78,104.44,104.46,9223.0
2017-11-17 14:10:00,104.59,104.59,103.77,103.85,6900.0,104.59,104.59,103.77,103.85,6900.0
2017-11-17 14:15:00,103.82,104.02,103.82,103.94,6863.0,103.82,104.02,103.82,103.94,6863.0
2017-11-17 14:20:00,103.96,104.07,103.83,104.07,6900.0,103.96,104.07,103.83,104.07,6900.0
2017-11-17 14:25:00,104.03,104.06,103.63,103.68,10380.0,104.03,104.06,103.63,103.68,10380.0
2017-11-17 14:30:00,103.64,103.65,103.4,103.53,6382.0,103.64,103.65,103.4,103.53,6382.0
2017-11-17 14:35:00,103.57,103.85,103.46,103.69,11050.0,103.57,103.85,103.46,103.69,11050.0
2017-11-17 14:40:00,103.7,104.16,103.56,104.13,10031.0,103.7,104.16,103.56,104.13,10031.0
2017-11-17 14:45:00,104.1,104.3,103.91,104.08,11493.0,104.1,104.3,103.91,104.08,11493.0
2017-11-17 14:50:00,104.03,104.25,104.03,104.14,10563.0,104.03,104.25,104.03,104.14,10563.0
2017-11-17 14:55:00,104.07,104.07,103.61,103.72,8729.0,104.07,104.07,103.61,103.72,8729.0
2017-11-17 15:00:00,103.7,103.74,103.42,103.55,10585.0,103.7,103.74,103.42,103.55,10585.0
2017-11-17 15:05:00,103.5,103.56,103.32,103.51,14550.0,103.5,103.56,103.32,103.51,14550.0
2017-11-17 15:10:00,103.53,103.54,103.44,103.47,8809.0,103.53,103.54,103.44,103.47,8809.0
2017-11-17 15:15:00,103.42,103.51,103.16,103.51,13620.0,103.42,103.51,103.16,103.51,13620.0
2017-11-17 15:20:00,103.48,103.49,102.79,102.95,22765.0,103.48,103.49,102.79,102.95,22765.0
2017-11-17 15:25:00,102.94,103.21,102.65,103.19,20109.0,102.94,103.21,102.65,103.19,20109.0
2017-11-17 15:30:00,103.21,103.44,102.72,102.78,22405.0,103.21,103.44,102.72,102.78,22405.0
2017-11-17 15:35:00,102.78,102.9,102.67,102.89,21212.0,102.78,102.9,102.67,102.89,21212.0
2017-11-17 15:40:00,102.89,102.94,102.37,102.56,46429.0,102.89,102.94,102.37,102.56,46429.0
2017-11-17 15:45:00,102.51,102.55,101.81,102.26,64674.0,102.51,102.55,101.81,102.26,64674.0
2017-11-17 15:50:00,102.23,102.62,102.19,102.6,50093.0,102.23,102.62,102.19,102.6,50093.0
2017-11-17 15:55:00,102.59,102.73,102.13,102.39,107560.0,102.59,102.73,102.13,102.39,107560.0
2017-11-20 09:30:00,103.05,103.5,102.33,102.5,12946.0,103.05,103.5,102.33,102.5,12946.0
2017-11-20 09:35:00,102.66,102.98,102.21,102.8,7190.0,102.66,102.98,102.21,102.8,7190.0
2017-11-20 09:40:00,102.87,102.87,101.2,101.44,11754.0,102.87,102.87,101.2,101.44,11754.0
2017-11-20 09:45:00,101.3,101.9,100.82,101.3,31756.0,101.3,101.9,100.82,101.3,31756.0
2017-11-20 09:50:00,101.49,102.0,101.13,101.73,12754.0,101.49,102.0,101.13,101.73,12754.0
2017-11-20 09:55:00,101.73,101.74,100.88,101.0,11895.0,101.73,101.74,100.88,101.0,11895.0
2017-11-20 10:00:00,101.09,101.3,100.55,100.77,19186.0,101.09,101.3,100.55,100.77,19186.0
2017-11-20 10:05:00,100.79,101.49,100.78,101.38,12642.0,100.79,101.49,100.78,101.38,12642.0
2017-11-20 10:10:00,101.38,101.65,101.06,101.23,9403.0,101.38,101.65,101.06,101.23,9403.0
2017-11-20 10:15:00,101.32,101.58,101.29,101.29,4600.0,101.32,101.58,101.29,101.29,4600.0
2017-11-20 10:20:00,101.33,101.65,101.3,101.55,9985.0,101.33,101.65,101.3,101.55,9985.0
2017-11-20 10:25:00,101.37,101.5,100.68,100.82,7628.0,101.37,101.5,100.68,100.82,7628.0
2017-11-20 10:30:00,100.73,101.05,100.53,100.79,9426.0,100.73,101.05,100.53,100.79,9426.0
2017-11-20 10:35:00,100.8,100.8,100.5,100.78,7710.0,100.8,100.8,100.5,100.78,7710.0
2017-11-20 10:40:00,100.96,101.28,100.72,101.28,15806.0,100.96,101.28,100.72,101.28,15806.0
2017-11-20 10:45:00,101.2,101.5,101.14,101.5,9398.0,101.2,101.5,101.14,101.5,9398.0
2017-11-20 10:50:00,101.53,101.62,101.27,101.45,9169.0,101.53,101.62,101.27,101.45,9169.0
2017-11-20 10:55:00,101.61,101.96,101.2,101.22,11010.0,101.61,101.96,101.2,101.22,11010.0
2017-11-20 11:00:00,101.15,101.46,100.9,101.3,5284.0,101.15,101.46,100.9,101.3,5284.0
2017-11-20 11:05:00,101.25,101.71,101.11,101.2,7600.0,101.25,101.71,101.11,101.2,7600.0
2017-11-20 11:10:00,101.2,101.48,101.2,101.34,2200.0,101.2,101.48,101.2,101.34,2200.0
2017-11-20 11:15:00,101.41,101.6,101.07,101.28,9475.0,101.41,101.6,101.07,101.28,9475.0
2017-11-20 11:20:00,101.16,101.26,101.03,101.26,6733.0,101.16,101.26,101.03,101.26,6733.0
2017-11-20 11:25:00,101.12,101.22,101.06,101.15,3950.0,101.12,101.22,101.06,101.15,3950.0
2017-11-20 11:30:00,101.12,101.23,101.03,101.11,5823.0,101.12,101.23,101.03,101.11,5823.0
2017-11-20 11:35:00,101.19,101.6,100.86,101.0,22415.0,101.19,101.6,100.86,101.0,22415.0
2017-11-20 11:40:00,100.85,101.14,100.85,100.99,6228.0,100.85,101.14,100.85,100.99,6228.0
2017-11-20 11:45:00,100.99,101.0,100.68,100.68,6684.0,100.99,101.0,100.68,100.68,6684.0
2017-11-20 11:50:00,100.87,100.87,100.25,100.32,13817.0,100.87,100.87,100.25,100.32,13817.0
2017-11-20 11:55:00,100.4,100.67,100.37,100.6,4223.0,100.4,100.67,100.37,100.6,4223.0
2017-11-20 12:00:00,100.53,100.73,100.53,100.66,6568.0,100.53,100.73,100.53,100.66,6568.0
2017-11-20 12:05:00,100.68,100.7,100.47,100.59,5303.0,100.68,100.7,100.47,100.59,5303.0
2017-11-20 12:10:00,100.59,100.59,100.25,100.38,8898.0,100.59,100.59,100.25,100.38,8898.0
2017-11-20 12:15:00,100.4,100.4,100.14,100.22,8245.0,100.4,100.4,100.14,100.22,8245.0
2017-11-20 12:20:00,100.16,100.33,100.01,100.33,18602.0,100.16,100.33,100.01,100.33,18602.0
2017-11-20 12:25:00,100.33,100.59,100.33,100.5,3471.0,100.33,100.59,100.33,100.5,3471.0
2017-11-20 12:30:00,100.46,100.75,100.46,100.75,3250.0,100.46,100.75,100.46,100.75,3250.0
2017-11-20 12:35:00,100.56,100.67,100.47,100.6,8338.0,100.56,100.67,100.47,100.6,8338.0
2017-11-20 12:40:00,100.49,100.76,100.49,100.6,3000.0,100.49,100.76,100.49,100.6,3000.0
2017-11-20 12:45:00,100.6,101.01,100.6,101.01,3240.0,100.6,101.01,100.6,101.01,3240.0
2017-11-20 12:50:00,101.0,101.18,100.83,100.85,5000.0,101.0,101.18,100.83,100.85,5000.0
2017-11-20 12:55:00,100.85,101.05,100.76,100.88,5634.0,100.85,101.05,100.76,100.88,5634.0
2017-11-20 13:00:00,100.94,101.15,100.85,100.88,4260.0,100.94,101.15,100.85,100.88,4260.0
2017-11-20 13:05:00,101.09,101.16,100.95,101.01,5079.0,101.09,101.16,100.95,101.01,5079.0
2017-11-20 13:10:00,101.07,101.19,101.03,101.03,3050.0,101.07,101.19,101.03,101.03,3050.0
2017-11-20 13:15:00,101.14,101.16,101.03,101.06,2400.0,101.14,101.16,101.03,101.06,2400.0
2017-11-20 13:20:00,101.1,101.27,100.96,101.27,4623.0,101.1,101.27,100.96,101.27,4623.0
2017-11-20 13:25:00,101.3,101.3,100.92,100.92,7700.0,101.3,101.3,100.92,100.92,7700.0
2017-11-20 13:30:00,101.01,101.22,100.84,101.14,4468.0,101.01,101.22,100.84,101.14,4468.0
2017-11-20 13:35:00,101.13,101.13,100.85,100.97,5343.0,101.13,101.13,100.85,100.97,5343.0
2017-11-20 13:40:00,100.94,100.94,100.6,100.67,3100.0,100.94,100.94,100.6,100.67,3100.0
2017-11-20 13:45:00,100.76,101.06,100.68,100.98,5525.0,100.76,101.06,100.68,100.98,5525.0
2017-11-20 13:50:00,100.94,100.96,100.77,100.84,4700.0,100.94,100.96,100.77,100.84,4700.0
2017-11-20 13:55:00,100.88,100.91,100.57,100.57,7546.0,100.88,100.91,100.57,100.57,7546.0
2017-11-20 14:00:00,100.67,100.71,100.28,100.38,9172.0,100.67,100.71,100.28,100.38,9172.0
2017-11-20 14:05:00,100.38,100.53,100.17,100.18,13989.0,100.38,100.53,100.17,100.18,13989.0
2017-11-20 14:10:00,100.25,100.33,100.1,100.12,8300.0,100.25,100.33,100.1,100.12,8300.0
2017-11-20 14:15:00,100.14,100.3,100.09,100.22,8574.0,100.14,100.3,100.09,100.22,8574.0
2017-11-20 14:20:00,100.13,100.17,100.03,100.06,5600.0,100.13,100.17,100.03,100.06,5600.0
2017-11-20 14:25:00,100.05,100.18,100.03,100.08,5182.0,100.05,100.18,100.03,100.08,5182.0
2017-11-20 14:30:00,100.08,100.1,99.49,99.53,17565.0,100.08,100.1,99.49,99.53,17565.0
2017-11-20 14:35:00,99.65,99.7,99.5,99.68,10102.0,99.65,99.7,99.5,99.68,10102.0
2017-11-20 14:40:00,99.63,100.21,99.55,100.04,12793.0,99.63,100.21,99.55,100.04,12793.0
2017-11-20 14:45:00,100.04,100.55,100.04,100.39,7368.0,100.04,100.55,100.04,100.39,7368.0
2017-11-20 14:50:00,100.42,100.51,100.35,100.39,4060.0,100.42,100.51,100.35,100.39,4060.0
2017-11-20 14:55:00,100.42,100.56,100.35,100.43,5700.0,100.42,100.56,100.35,100.43,5700.0
2017-11-20 15:00:00,100.36,100.43,100.02,100.02,12360.0,100.36,100.43,100.02,100.02,12360.0
2017-11-20 15:05:00,100.03,100.36,99.98,100.17,12415.0,100.03,100.36,99.98,100.17,12415.0
2017-11-20 15:10:00,100.07,100.14,99.87,100.06,7700.0,100.07,100.14,99.87,100.06,7700.0
2017-11-20 15:15:00,100.17,100.35,100.16,100.2,4120.0,100.17,100.35,100.16,100.2,4120.0
2017-11-20 15:20:00,100.13,100.36,100.1,100.36,9052.0,100.13,100.36,100.1,100.36,9052.0
2017-11-20 15:25:00,100.26,100.28,100.0,100.04,6979.0,100.26,100.28,100.0,100.04,6979.0
2017-11-20 15:30:00,100.0,100.1,99.6,99.78,11467.0,100.0,100.1,99.6,99.78,11467.0
2017-11-20 15:35:00,99.75,99.85,99.29,99.56,18163.0,99.75,99.85,99.29,99.56,18163.0
2017-11-20 15:40:00,99.64,99.7,99.36,99.4,13376.0,99.64,99.7,99.36,99.4,13376.0
2017-11-20 15:45:00,99.39,99.59,99.26,99.59,23878.0,99.39,99.59,99.26,99.59,23878.0
2017-11-20 15:50:00,99.62,99.76,99.52,99.76,17527.0,99.62,99.76,99.52,99.76,17527.0
2017-11-20 15:55:00,99.73,99.76,99.14,99.14,74078.0,99.73,99.76,99.14,99.14,74078.0
2017-11-21 09:30:00,100.49,100.64,99.75,99.8,16668.0,100.49,100.64,99.75,99.8,16668.0
2017-11-21 09:35:00,99.75,99.75,98.23,98.25,9753.0,99.75,99.75,98.23,98.25,9753.0
2017-11-21 09:40:00,98.57,99.28,97.35,97.66,8152.0,98.57,99.28,97.35,97.66,8152.0
2017-11-21 09:45:00,98.11,98.58,97.78,98.16,11375.0,98.11,98.58,97.78,98.16,11375.0
2017-11-21 09:50:00,98.1,98.34,97.77,98.23,9032.0,98.1,98.34,97.77,98.23,9032.0
2017-11-21 09:55:00,98.37,98.74,98.22,98.74,4673.0,98.37,98.74,98.22,98.74,4673.0
2017-11-21 10:00:00,98.84,99.35,98.6,98.93,19124.0,98.84,99.35,98.6,98.93,19124.0
2017-11-21 10:05:00,98.75,98.75,98.0,98.18,9266.0,98.75,98.75,98.0,98.18,9266.0
2017-11-21 10:10:00,98.31,98.56,98.12,98.23,6650.0,98.31,98.56,98.12,98.23,6650.0
2017-11-21 10:15:00,98.22,98.71,98.14,98.39,4000.0,98.22,98.71,98.14,98.39,4000.0
2017-11-21 10:20:00,98.26,98.36,97.93,97.97,10404.0,98.26,98.36,97.93,97.97,10404.0
2017-11-21 10:25:00,98.09,98.12,97.61,97.72,12721.0,98.09,98.12,97.61,97.72,12721.0
2017-11-21 10:30:00,97.68,98.29,97.5,98.04,22250.0,97.68,98.29,97.5,98.04,22250.0
2017-11-21 10:35:00,97.86,98.17,97.36,97.45,13066.0,97.86,98.17,97.36,97.45,13066.0
2017-11-21 10:40:00,97.38,97.49,96.82,97.18,21399.0,97.38,97.49,96.82,97.18,21399.0
2017-11-21 10:45:00,97.12,97.47,96.98,97.0,13113.0,97.12,97.47,96.98,97.0,13113.0
2017-11-21 10:50:00,96.99,97.12,96.52,96.68,13782.0,96.99,97.12,96.52,96.68,13782.0
2017-11-21 10:55:00,96.71,96.77,96.07,96.18,15893.0,96.71,96.77,96.07,96.18,15893.0
2017-11-21 11:00:00,96.18,96.41,96.06,96.14,19251.0,96.18,96.41,96.06,96.14,19251.0
2017-11-21 11:05:00,96.11,97.0,96.07,97.0,11142.0,96.11,97.0,96.07,97.0,11142.0
2017-11-21 11:10:00,96.92,97.12,96.76,96.89,17633.0,96.92,97.12,96.76,96.89,17633.0
2017-11-21 11:15:00,96.85,96.89,96.63,96.64,5700.0,96.85,96.89,96.63,96.64,5700.0
2017-11-21 11:20:00,96.62,96.77,96.35,96.59,8663.0,96.62,96.77,96.35,96.59,8663.0
2017-11-21 11:25:00,96.63,96.7,96.25,96.42,9839.0,96.63,96.7,96.25,96.42,9839.0
2017-11-21 11:30:00,96.37,96.77,96.16,96.31,7577.0,96.37,96.77,96.16,96.31,7577.0
2017-11-21 11:35:00,96.38,96.75,96.32,96.69,9630.0,96.38,96.75,96.32,96.69,9630.0
2017-11-21 11:40:00,96.57,96.68,96.37,96.54,2500.0,96.57,96.68,96.37,96.54,2500.0
2017-11-21 11:45:00,96.54,96.95,96.48,96.93,11930.0,96.54,96.95,96.48,96.93,11930.0
2017-11-21 11:50:00,97.03,97.03,96.7,96.91,8411.0,97.03,97.03,96.7,96.91,8411.0
2017-11-21 11:55:00,96.99,97.58,96.82,96.87,10265.0,96.99,97.58,96.82,96.87,10265.0
2017-11-21 12:00:00,96.91,96.98,96.74,96.8,5553.0,96.91,96.98,96.74,96.8,5553.0
2017-11-21 12:05:00,96.64,96.73,96.46,96.58,4950.0,96.64,96.73,96.46,96.58,4950.0
2017-11-21 12:10:00,96.64,96.64,96.32,96.46,6753.0,96.64,96.64,96.32,96.46,6753.0
2017-11-21 12:15:00,96.41,96.99,96.39,96.6,5775.0,96.41,96.99,96.39,96.6,5775.0
2017-11-21 12:20:00,96.59,96.71,96.43,96.6,4102.0,96.59,96.71,96.43,96.6,4102.0
2017-11-21 12:25:00,96.68,96.7,96.53,96.54,4200.0,96.68,96.7,96.53,96.54,4200.0
2017-11-21 12:30:00,96.53,96.55,96.41,96.46,6126.0,96.53,96.55,96.41,96.46,6126.0
2017-11-21 12:35:00,96.56,96.81,96.54,96.81,3184.0,96.56,96.81,96.54,96.81,3184.0
2017-11-21 12:40:00,96.77,96.94,96.76,96.93,6000.0,96.77,96.94,96.76,96.93,6000.0
2017-11-21 12:45:00,96.93,96.99,96.79,96.85,3750.0,96.93,96.99,96.79,96.85,3750.0
2017-11-21 12:50:00,96.85,96.92,96.75,96.9,1950.0,96.85,96.92,96.75,96.9,1950.0
2017-11-21 12:55:00,96.76,96.96,96.68,96.88,3900.0,96.76,96.96,96.68,96.88,3900.0
2017-11-21 13:00:00,96.86,96.99,96.82,96.93,3124.0,96.86,96.99,96.82,96.93,3124.0
2017-11-21 13:05:00,96.92,97.34,96.92,97.14,7312.0,96.92,97.34,96.92,97.14,7312.0
2017-11-21 13:10:00,97.12,97.12,97.02,97.04,1436.0,97.12,97.12,97.02,97.04,1436.0
2017-11-21 13:15:00,97.04,97.08,96.95,97.03,6391.0,97.04,97.08,96.95,97.03,6391.0
2017-11-21 13:20:00,97.1,97.3,97.06,97.18,3300.0,97.1,97.3,97.06,97.18,3300.0
2017-11-21 13:25:00,97.16,97.21,96.95,96.97,3540.0,97.16,97.21,96.95,96.97,3540.0
2017-11-21 13:30:00,96.89,97.09,96.89,97.05,5200.0,96.89,97.09,96.89,97.05,5200.0
2017-11-21 13:35:00,97.04,97.1,96.81,96.86,4019.0,97.04,97.1,96.81,96.86,4019.0
2017-11-21 13:40:00,96.86,96.92,96.57,96.82,5200.0,96.86,96.92,96.57,96.82,5200.0
2017-11-21 13:45:00,96.82,97.03,96.73,97.02,6486.0,96.82,97.03,96.73,97.02,6486.0
2017-11-21 13:50:00,96.85,97.06,96.84,97.06,6821.0,96.85,97.06,96.84,97.06,6821.0
2017-11-21 13:55:00,97.03,97.39,96.98,97.32,5860.0,97.03,97.39,96.98,97.32,5860.0
2017-11-21 14:00:00,97.4,97.4,97.06,97.18,5767.0,97.4,97.4,97.06,97.18,5767.0
2017-11-21 14:05:00,97.12,97.35,97.12,97.12,3299.0,97.12,97.35,97.12,97.12,3299.0
2017-11-21 14:10:00,97.11,97.25,97.11,97.21,3901.0,97.11,97.25,97.11,97.21,3901.0
2017-11-21 14:15:00,97.28,97.46,97.25,97.46,5912.0,97.28,97.46,97.25,97.46,5912.0
2017-11-21 14:20:00,97.38,97.64,97.34,97.52,7222.0,97.38,97.64,97.34,97.52,7222.0
2017-11-21 14:25:00,97.44,97.55,97.38,97.38,2800.0,97.44,97.55,97.38,97.38,2800.0
2017-11-21 14:30:00,97.4,97.53,97.35,97.49,9687.0,97.4,97.53,97.35,97.49,9687.0
2017-11-21 14:35:00,97.45,97.59,97.41,97.56,9591.0,97.45,97.59,97.41,97.56,9591.0
2017-11-21 14:40:00,97.52,97.78,97.52,97.62,3448.0,97.52,97.78,97.52,97.62,3448.0
2017-11-21 14:45:00,97.72,97.72,97.6,97.62,2590.0,97.72,97.72,97.6,97.62,2590.0
2017-11-21 14:50:00,97.71,97.74,97.55,97.61,3171.0,97.71,97.74,97.55,97.61,3171.0
2017-11-21 14:55:00,97.69,97.74,97.64,97.73,6118.0,97.69,97.74,97.64,97.73,6118.0
2017-11-21 15:00:00,97.73,97.8,97.54,97.57,4666.0,97.73,97.8,97.54,97.57,4666.0
2017-11-21 15:05:00,97.68,98.07,97.6,97.88,10612.0,97.68,98.07,97.6,97.88,10612.0
2017-11-21 15:10:00,97.89,97.91,97.65,97.83,7800.0,97.89,97.91,97.65,97.83,7800.0
2017-11-21 15:15:00,97.78,97.83,97.51,97.6,5200.0,97.78,97.83,97.51,97.6,5200.0
2017-11-21 15:20:00,97.58,97.73,97.51,97.73,14087.0,97.58,97.73,97.51,97.73,14087.0
2017-11-21 15:25:00,97.68,97.78,97.54,97.65,4061.0,97.68,97.78,97.54,97.65,4061.0
2017-11-21 15:30:00,97.67,97.77,97.54,97.77,8108.0,97.67,97.77,97.54,97.77,8108.0
2017-11-21 15:35:00,97.81,98.32,97.81,98.01,20271.0,97.81,98.32,97.81,98.01,20271.0
2017-11-21 15:40:00,97.96,98.05,97.87,98.04,12360.0,97.96,98.05,97.87,98.04,12360.0
2017-11-21 15:45:00,97.98,98.04,97.73,97.73,10274.0,97.98,98.04,97.73,97.73,10274.0
2017-11-21 15:50:00,97.77,98.14,97.68,98.1,37309.0,97.77,98.14,97.68,98.1,37309.0
2017-11-21 15:55:00,98.11,98.19,97.74,97.84,67460.0,98.11,98.19,97.74,97.84,67460.0
2017-11-22 09:30:00,97.87,99.3,97.87,99.29,11539.0,97.87,99.3,97.87,99.29,11539.0
2017-11-22 09:35:00,99.3,99.3,98.82,99.0,5430.0,99.3,99.3,98.82,99.0,5430.0
2017-11-22 09:40:00,99.03,99.14,98.51,98.75,7959.0,99.03,99.14,98.51,98.75,7959.0
2017-11-22 09:45:00,98.7,99.6,98.7,99.6,7660.0,98.7,99.6,98.7,99.6,7660.0
2017-11-22 09:50:00,99.6,99.8,99.3,99.69,9074.0,99.6,99.8,99.3,99.69,9074.0
2017-11-22 09:55:00,99.55,99.61,98.97,99.61,4675.0,99.55,99.61,98.97,99.61,4675.0
2017-11-22 10:00:00,99.4,99.64,99.33,99.33,6500.0,99.4,99.64,99.33,99.33,6500.0
2017-11-22 10:05:00,99.16,99.38,98.72,99.36,5440.0,99.16,99.38,98.72,99.36,5440.0
2017-11-22 10:10:00,99.36,99.5,99.23,99.24,3134.0,99.36,99.5,99.23,99.24,3134.0
2017-11-22 10:15:00,99.34,99.34,98.86,99.19,6837.0,99.34,99.34,98.86,99.19,6837.0
2017-11-22 10:20:00,99.09,99.13,98.88,99.13,4150.0,99.09,99.13,98.88,99.13,4150.0
2017-11-22 10:25:00,99.01,99.41,99.0,99.41,1500.0,99.01,99.41,99.0,99.41,1500.0
2017-11-22 10:30:00,99.43,99.47,99.22,99.22,6208.0,99.43,99.47,99.22,99.22,6208.0
2017-11-22 10:35:00,99.12,99.46,99.1,99.31,6100.0,99.12,99.46,99.1,99.31,6100.0
2017-11-22 10:40:00,99.3,99.6,99.22,99.48,20790.0,99.3,99.6,99.22,99.48,20790.0
2017-11-22 10:45:00,99.5,99.5,99.14,99.48,3600.0,99.5,99.5,99.14,99.48,3600.0
2017-11-22 10:50:00,99.26,99.58,99.22,99.46,2400.0,99.26,99.58,99.22,99.46,2400.0
2017-11-22 10:55:00,99.65,99.65,99.41,99.61,2800.0,99.65,99.65,99.41,99.61,2800.0
2017-11-22 11:00:00,99.51,99.52,99.24,99.34,4462.0,99.51,99.52,99.24,99.34,4462.0
2017-11-22 11:05:00,99.37,99.61,99.35,99.44,2300.0,99.37,99.61,99.35,99.44,2300.0
2017-11-22 11:10:00,99.6,99.6,99.22,99.36,3913.0,99.6,99.6,99.22,99.36,3913.0
2017-11-22 11:15:00,99.4,99.4,98.59,98.84,7966.0,99.4,99.4,98.59,98.84,7966.0
2017-11-22 11:20:00,98.96,99.04,98.75,98.93,2948.0,98.96,99.04,98.75,98.93,2948.0
2017-11-22 11:25:00,98.95,99.03,98.29,98.61,3200.0,98.95,99.03,98.29,98.61,3200.0
2017-11-22 11:30:00,98.64,98.82,98.55,98.82,3200.0,98.64,98.82,98.55,98.82,3200.0
2017-11-22 11:35:00,98.9,99.25,98.41,98.84,12893.0,98.9,99.25,98.41,98.84,12893.0
2017-11-22 11:40:00,98.99,99.3,98.99,99.3,1600.0,98.99,99.3,98.99,99.3,1600.0
2017-11-22 11:45:00,99.31,99.39,99.09,99.11,4350.0,99.31,99.39,99.09,99.11,4350.0
2017-11-22 11:50:00,99.07,99.38,99.02,99.38,1350.0,99.07,99.38,99.02,99.38,1350.0
2017-11-22 11:55:00,99.39,99.53,99.2,99.27,2325.0,99.39,99.53,99.2,99.27,2325.0
2017-11-22 12:00:00,99.4,99.4,99.07,99.08,2750.0,99.4,99.4,99.07,99.08,2750.0
2017-11-22 12:05:00,98.95,99.05,98.7,98.94,4342.0,98.95,99.05,98.7,98.94,4342.0
2017-11-22 12:10:00,98.88,99.29,98.74,99.06,8237.0,98.88,99.29,98.74,99.06,8237.0
2017-11-22 12:15:00,98.9,99.07,98.82,98.94,7870.0,98.9,99.07,98.82,98.94,7870.0
2017-11-22 12:20:00,98.94,99.09,98.9,99.09,2850.0,98.94,99.09,98.9,99.09,2850.0
2017-11-22 12:25:00,98.94,98.94,98.73,98.74,1824.0,98.94,98.94,98.73,98.74,1824.0
2017-11-22 12:30:00,98.93,98.94,98.93,98.94,300.0,98.93,98.94,98.93,98.94,300.0
2017-11-22 12:35:00,98.99,99.26,98.99,99.26,1005.0,98.99,99.26,98.99,99.26,1005.0
2017-11-22 12:40:00,99.2,99.33,99.2,99.33,610.0,99.2,99.33,99.2,99.33,610.0
2017-11-22 12:45:00,99.45,99.45,99.25,99.3,600.0,99.45,99.45,99.25,99.3,600.0
2017-11-22 12:50:00,99.21,99.38,99.04,99.38,3782.0,99.21,99.38,99.04,99.38,3782.0
2017-11-22 12:55:00,99.35,99.46,99.27,99.46,900.0,99.35,99.46,99.27,99.46,900.0
2017-11-22 13:00:00,99.49,99.5,99.04,99.14,2754.0,99.49,99.5,99.04,99.14,2754.0
2017-11-22 13:05:00,99.22,99.51,99.22,99.51,1000.0,99.22,99.51,99.22,99.51,1000.0
2017-11-22 13:10:00,99.41,99.58,99.4,99.53,4449.0,99.41,99.58,99.4,99.53,4449.0
2017-11-22 13:15:00,99.58,99.7,99.46,99.65,4335.0,99.58,99.7,99.46,99.65,4335.0
2017-11-22 13:20:00,99.75,99.8,99.72,99.8,900.0,99.75,99.8,99.72,99.8,900.0
2017-11-22 13:25:00,99.8,99.92,99.72,99.77,2082.0,99.8,99.92,99.72,99.77,2082.0
2017-11-22 13:30:00,99.7,99.7,99.23,99.23,3150.0,99.7,99.7,99.23,99.23,3150.0
2017-11-22 13:35:00,99.33,100.0,99.26,99.9,21870.0,99.33,100.0,99.26,99.9,21870.0
2017-11-22 13:40:00,99.9,100.31,99.85,100.17,7744.0,99.9,100.31,99.85,100.17,7744.0
2017-11-22 13:45:00,100.16,100.21,99.86,100.07,1500.0,100.16,100.21,99.86,100.07,1500.0
2017-11-22 13:50:00,100.01,100.34,100.0,100.34,2140.0,100.01,100.34,100.0,100.34,2140.0
2017-11-22 13:55:00,100.35,100.44,100.29,100.42,1550.0,100.35,100.44,100.29,100.42,1550.0
2017-11-22 14:00:00,100.48,100.59,100.22,100.59,5250.0,100.48,100.59,100.22,100.59,5250.0
2017-11-22 14:05:00,100.47,100.55,100.17,100.33,5022.0,100.47,100.55,100.17,100.33,5022.0
2017-11-22 14:10:00,100.32,100.34,100.1,100.13,2660.0,100.32,100.34,100.1,100.13,2660.0
2017-11-22 14:15:00,100.24,100.24,99.69,99.77,10028.0,100.24,100.24,99.69,99.77,10028.0
2017-11-22 14:20:00,99.99,99.99,99.82,99.94,2600.0,99.99,99.99,99.82,99.94,2600.0
2017-11-22 14:25:00,99.88,99.95,99.59,99.8,2929.0,99.88,99.95,99.59,99.8,2929.0
2017-11-22 14:30:00,99.74,99.82,99.66,99.69,2903.0,99.74,99.82,99.66,99.69,2903.0
2017-11-22 14:35:00,99.76,99.82,99.38,99.38,3717.0,99.76,99.82,99.38,99.38,3717.0
2017-11-22 14:40:00,99.52,99.52,99.14,99.32,5067.0,99.52,99.52,99.14,99.32,5067.0
2017-11-22 14:45:00,99.26,99.75,99.26,99.61,3220.0,99.26,99.75,99.26,99.61,3220.0
2017-11-22 14:50:00,99.61,99.61,99.3,99.33,3520.0,99.61,99.61,99.3,99.33,3520.0
2017-11-22 14:55:00,99.36,99.63,99.14,99.52,5700.0,99.36,99.63,99.14,99.52,5700.0
2017-11-22 15:00:00,99.53,99.76,99.5,99.69,7358.0,99.53,99.76,99.5,99.69,7358.0
2017-11-22 15:05:00,99.7,99.73,99.52,99.55,3556.0,99.7,99.73,99.52,99.55,3556.0
2017-11-22 15:10:00,99.65,99.75,99.59,99.6,4306.0,99.65,99.75,99.59,99.6,4306.0
2017-11-22 15:15:00,99.59,99.8,99.54,99.75,10627.0,99.59,99.8,99.54,99.75,10627.0
2017-11-22 15:20:00,99.7,99.79,99.47,99.54,6608.0,99.7,99.79,99.47,99.54,6608.0
2017-11-22 15:25:00,99.5,99.56,99.2,99.3,4600.0,99.5,99.56,99.2,99.3,4600.0
2017-11-22 15:30:00,99.29,99.41,99.18,99.24,6159.0,99.29,99.41,99.18,99.24,6159.0
2017-11-22 15:35:00,99.24,99.39,99.15,99.27,7091.0,99.24,99.39,99.15,99.27,7091.0
2017-11-22 15:40:00,99.27,99.37,99.12,99.29,5870.0,99.27,99.37,99.12,99.29,5870.0
2017-11-22 15:45:00,99.25,99.49,99.25,99.37,6118.0,99.25,99.49,99.25,99.37,6118.0
2017-11-22 15:50:00,99.41,99.52,99.39,99.44,11396.0,99.41,99.52,99.39,99.44,11396.0
2017-11-22 15:55:00,99.47,99.62,99.2,99.27,69722.0,99.47,99.62,99.2,99.27,69722.0
2017-11-24 09:30:00,100.01,100.67,99.61,100.02,6313.0,100.01,100.67,99.61,100.02,6313.0
2017-11-24 09:35:00,100.02,100.36,99.09,99.25,5620.0,100.02,100.36,99.09,99.25,5620.0
2017-11-24 09:40:00,99.6,99.68,99.5,99.67,2300.0,99.6,99.68,99.5,99.67,2300.0
2017-11-24 09:45:00,99.81,99.89,99.81,99.89,400.0,99.81,99.89,99.81,99.89,400.0
2017-11-24 09:50:00,99.88,100.15,99.59,100.15,1830.0,99.88,100.15,99.59,100.15,1830.0
2017-11-24 09:55:00,100.16,100.17,100.16,100.16,300.0,100.16,100.17,100.16,100.16,300.0
2017-11-24 10:00:00,100.17,100.19,99.75,100.01,5200.0,100.17,100.19,99.75,100.01,5200.0
2017-11-24 10:05:00,100.17,100.7,100.14,100.66,2304.0,100.17,100.7,100.14,100.66,2304.0
2017-11-24 10:10:00,100.69,100.99,100.43,100.71,8796.0,100.69,100.99,100.43,100.71,8796.0
2017-11-24 10:15:00,100.72,100.77,100.4,100.43,3250.0,100.72,100.77,100.4,100.43,3250.0
2017-11-24 10:20:00,100.46,100.59,100.37,100.45,3341.0,100.46,100.59,100.37,100.45,3341.0
2017-11-24 10:25:00,100.32,100.44,100.31,100.44,525.0,100.32,100.44,100.31,100.44,525.0
2017-11-24 10:30:00,100.47,100.84,100.45,100.71,2583.0,100.47,100.84,100.45,100.71,2583.0
2017-11-24 10:35:00,100.61,100.7,100.43,100.43,2099.0,100.61,100.7,100.43,100.43,2099.0
2017-11-24 10:40:00,100.36,100.66,100.36,100.66,1100.0,100.36,100.66,100.36,100.66,1100.0
2017-11-24 10:45:00,100.66,100.66,100.3,100.3,2450.0,100.66,100.66,100.3,100.3,2450.0
2017-11-24 10:50:00,100.3,100.58,100.2,100.58,2174.0,100.3,100.58,100.2,100.58,2174.0
2017-11-24 10:55:00,100.62,100.68,100.45,100.53,2000.0,100.62,100.68,100.45,100.53,2000.0
2017-11-24 11:00:00,100.57,100.58,100.4,100.56,960.0,100.57,100.58,100.4,100.56,960.0
2017-11-24 11:05:00,100.46,100.57,100.31,100.42,1900.0,100.46,100.57,100.31,100.42,1900.0
2017-11-24 11:10:00,100.53,100.53,100.28,100.3,3374.0,100.53,100.53,100.28,100.3,3374.0
2017-11-24 11:15:00,100.3,100.41,100.3,100.41,400.0,100.3,100.41,100.3,100.41,400.0
2017-11-24 11:20:00,100.36,100.36,100.03,100.16,3892.0,100.36,100.36,100.03,100.16,3892.0
2017-11-24 11:25:00,100.08,100.08,99.71,99.71,2815.0,100.08,100.08,99.71,99.71,2815.0
2017-11-24 11:30:00,99.69,99.79,99.55,99.71,2592.0,99.69,99.79,99.55,99.71,2592.0
2017-11-24 11:35:00,99.81,99.86,99.6,99.79,2654.0,99.81,99.86,99.6,99.79,2654.0
2017-11-24 11:40:00,99.82,99.94,99.61,99.94,3424.0,99.82,99.94,99.61,99.94,3424.0
2017-11-24 11:45:00,99.92,99.92,99.92,99.92,100.0,99.92,99.92,99.92,99.92,100.0
2017-11-24 11:50:00,99.9,100.28,99.9,100.28,1750.0,99.9,100.28,99.9,100.28,1750.0
2017-11-24 11:55:00,100.11,100.4,100.11,100.3,2077.0,100.11,100.4,100.11,100.3,2077.0
2017-11-24 12:00:00,100.23,100.37,100.03,100.03,4101.0,100.23,100.37,100.03,100.03,4101.0
2017-11-24 12:05:00,100.24,100.48,100.19,100.25,2440.0,100.24,100.48,100.19,100.25,2440.0
2017-11-24 12:10:00,100.31,100.31,99.92,99.93,2997.0,100.31,100.31,99.92,99.93,2997.0
2017-11-24 12:15:00,100.04,100.12,99.98,100.05,1626.0,100.04,100.12,99.98,100.05,1626.0
2017-11-24 12:20:00,100.06,100.09,99.76,99.88,3830.0,100.06,100.09,99.76,99.88,3830.0
2017-11-24 12:25:00,99.94,100.03,99.77,99.86,1812.0,99.94,100.03,99.77,99.86,1812.0
2017-11-24 12:30:00,99.85,99.92,99.53,99.7,3172.0,99.85,99.92,99.53,99.7,3172.0
2017-11-24 12:35:00,99.75,99.77,99.41,99.41,2790.0,99.75,99.77,99.41,99.41,2790.0
2017-11-24 12:40:00,99.55,99.64,99.37,99.48,5152.0,99.55,99.64,99.37,99.48,5152.0
2017-11-24 12:45:00,99.5,99.77,99.41,99.5,6656.0,99.5,99.77,99.41,99.5,6656.0
2017-11-24 12:50:00,99.44,99.53,99.31,99.4,2301.0,99.44,99.53,99.31,99.4,2301.0
2017-11-24 12:55:00,99.4,99.41,99.0,99.12,11786.0,99.4,99.41,99.0,99.12,11786.0
2017-11-27 09:30:00,99.64,99.64,98.98,99.61,5506.0,99.64,99.64,98.98,99.61,5506.0
2017-11-27 09:35:00,99.63,99.9,99.08,99.25,12200.0,99.63,99.9,99.08,99.25,12200.0
2017-11-27 09:40:00,99.5,100.11,99.5,99.96,3225.0,99.5,100.11,99.5,99.96,3225.0
2017-11-27 09:45:00,99.94,100.5,99.94,100.5,4520.0,99.94,100.5,99.94,100.5,4520.0
2017-11-27 09:50:00,100.4,100.42,100.08,100.21,3037.0,100.4,100.42,100.08,100.21,3037.0
2017-11-27 09:55:00,100.04,100.16,98.55,98.55,6595.0,100.04,100.16,98.55,98.55,6595.0
2017-11-27 10:00:00,98.61,99.36,98.61,99.36,6694.0,98.61,99.36,98.61,99.36,6694.0
2017-11-27 10:05:00,99.19,99.38,99.07,99.07,2600.0,99.19,99.38,99.07,99.07,2600.0
2017-11-27 10:10:00,99.09,99.27,98.5,99.01,13712.0,99.09,99.27,98.5,99.01,13712.0
2017-11-27 10:15:00,99.07,99.15,98.7,98.94,15963.0,99.07,99.15,98.7,98.94,15963.0
2017-11-27 10:20:00,98.84,98.96,98.7,98.96,5493.0,98.84,98.96,98.7,98.96,5493.0
2017-11-27 10:25:00,98.91,98.97,98.15,98.16,5720.0,98.91,98.97,98.15,98.16,5720.0
2017-11-27 10:30:00,98.29,98.29,97.89,97.89,8392.0,98.29,98.29,97.89,97.89,8392.0
2017-11-27 10:35:00,97.98,98.21,97.75,98.17,11445.0,97.98,98.21,97.75,98.17,11445.0
2017-11-27 10:40:00,98.17,98.53,98.17,98.38,5286.0,98.17,98.53,98.17,98.38,5286.0
2017-11-27 10:45:00,98.37,98.52,98.15,98.47,7289.0,98.37,98.52,98.15,98.47,7289.0
2017-11-27 10:50:00,98.46,98.51,97.85,97.98,7033.0,98.46,98.51,97.85,97.98,7033.0
2017-11-27 10:55:00,97.93,97.99,97.69,97.91,5803.0,97.93,97.99,97.69,97.91,5803.0
2017-11-27 11:00:00,97.96,98.13,97.95,98.13,1716.0,97.96,98.13,97.95,98.13,1716.0
2017-11-27 11:05:00,98.0,98.37,97.9,97.91,5290.0,98.0,98.37,97.9,97.91,5290.0
2017-11-27 11:10:00,97.81,97.86,97.29,97.3,4580.0,97.81,97.86,97.29,97.3,4580.0
2017-11-27 11:15:00,97.28,97.39,96.88,96.91,9257.0,97.28,97.39,96.88,96.91,9257.0
2017-11-27 11:20:00,96.83,97.3,96.8,97.26,6068.0,96.83,97.3,96.8,97.26,6068.0
2017-11-27 11:25:00,97.32,97.32,96.86,97.01,7699.0,97.32,97.32,96.86,97.01,7699.0
2017-11-27 11:30:00,96.99,97.19,96.92,97.0,4200.0,96.99,97.19,96.92,97.0,4200.0
2017-11-27 11:35:00,96.9,96.94,96.73,96.82,10413.0,96.9,96.94,96.73,96.82,10413.0
2017-11-27 11:40:00,96.91,96.97,96.68,96.81,3434.0,96.91,96.97,96.68,96.81,3434.0
2017-11-27 11:45:00,96.91,97.59,96.91,97.59,9010.0,96.91,97.59,96.91,97.59,9010.0
2017-11-27 11:50:00,97.54,97.78,97.47,97.78,6625.0,97.54,97.78,97.47,97.78,6625.0
2017-11-27 11:55:00,97.77,98.21,97.77,98.21,5051.0,97.77,98.21,97.77,98.21,5051.0
2017-11-27 12:00:00,98.22,98.22,97.72,97.73,5510.0,98.22,98.22,97.72,97.73,5510.0
2017-11-27 12:05:00,97.82,97.86,97.44,97.44,3987.0,97.82,97.86,97.44,97.44,3987.0
2017-11-27 12:10:00,97.51,97.96,97.32,97.96,28020.0,97.51,97.96,97.32,97.96,28020.0
2017-11-27 12:15:00,97.96,98.2,97.84,98.06,7250.0,97.96,98.2,97.84,98.06,7250.0
2017-11-27 12:20:00,98.03,98.31,97.92,98.31,4382.0,98.03,98.31,97.92,98.31,4382.0
2017-11-27 12:25:00,98.3,98.41,98.02,98.17,5911.0,98.3,98.41,98.02,98.17,5911.0
2017-11-27 12:30:00,98.03,98.27,98.03,98.16,3750.0,98.03,98.27,98.03,98.16,3750.0
2017-11-27 12:35:00,98.13,98.24,98.05,98.22,7538.0,98.13,98.24,98.05,98.22,7538.0
2017-11-27 12:40:00,98.04,98.24,98.02,98.05,4431.0,98.04,98.24,98.02,98.05,4431.0
2017-11-27 12:45:00,98.06,98.12,98.03,98.12,1100.0,98.06,98.12,98.03,98.12,1100.0
2017-11-27 12:50:00,98.12,98.14,97.99,97.99,1601.0,98.12,98.14,97.99,97.99,1601.0
2017-11-27 12:55:00,97.8,98.01,97.55,97.55,4900.0,97.8,98.01,97.55,97.55,4900.0
2017-11-27 13:00:00,97.62,98.11,97.62,98.08,3856.0,97.62,98.11,97.62,98.08,3856.0
2017-11-27 13:05:00,98.2,98.25,98.07,98.25,5020.0,98.2,98.25,98.07,98.25,5020.0
2017-11-27 13:10:00,98.19,98.26,98.15,98.26,1359.0,98.19,98.26,98.15,98.26,1359.0
2017-11-27 13:15:00,98.19,98.27,98.11,98.2,2200.0,98.19,98.27,98.11,98.2,2200.0
2017-11-27 13:20:00,98.22,98.39,98.2,98.36,1990.0,98.22,98.39,98.2,98.36,1990.0
2017-11-27 13:25:00,98.31,98.31,98.19,98.2,2344.0,98.31,98.31,98.19,98.2,2344.0
2017-11-27 13:30:00,98.3,98.32,98.25,98.26,2900.0,98.3,98.32,98.25,98.26,2900.0
2017-11-27 13:35:00,98.24,98.33,98.08,98.22,17300.0,98.24,98.33,98.08,98.22,17300.0
2017-11-27 13:40:00,98.23,98.63,98.22,98.63,4600.0,98.23,98.63,98.22,98.63,4600.0
2017-11-27 13:45:00,98.47,98.71,98.47,98.51,2940.0,98.47,98.71,98.47,98.51,2940.0
2017-11-27 13:50:00,98.4,98.44,98.35,98.35,6100.0,98.4,98.44,98.35,98.35,6100.0
2017-11-27 13:55:00,98.35,98.35,97.82,97.82,3828.0,98.35,98.35,97.82,97.82,3828.0
2017-11-27 14:00:00,97.9,97.99,97.77,97.77,7446.0,97.9,97.99,97.77,97.77,7446.0
2017-11-27 14:05:00,97.84,97.84,97.6,97.74,3200.0,97.84,97.84,97.6,97.74,3200.0
2017-11-27 14:10:00,97.73,97.87,97.67,97.87,2900.0,97.73,97.87,97.67,97.87,2900.0
2017-11-27 14:15:00,97.78,97.96,97.74,97.79,2818.0,97.78,97.96,97.74,97.79,2818.0
2017-11-27 14:20:00,97.85,97.85,97.7,97.81,798.0,97.85,97.85,97.7,97.81,798.0
2017-11-27 14:25:00,97.83,97.83,97.57,97.57,2300.0,97.83,97.83,97.57,97.57,2300.0
2017-11-27 14:30:00,97.72,97.95,97.67,97.94,3900.0,97.72,97.95,97.67,97.94,3900.0
2017-11-27 14:35:00,97.94,97.97,97.83,97.97,1600.0,97.94,97.97,97.83,97.97,1600.0
2017-11-27 14:40:00,97.91,97.99,97.77,97.85,1457.0,97.91,97.99,97.77,97.85,1457.0
2017-11-27 14:45:00,97.79,97.79,97.18,97.29,4741.0,97.79,97.79,97.18,97.29,4741.0
2017-11-27 14:50:00,97.28,97.6,97.26,97.54,7206.0,97.28,97.6,97.26,97.54,7206.0
2017-11-27 14:55:00,97.54,97.65,97.49,97.6,2800.0,97.54,97.65,97.49,97.6,2800.0
2017-11-27 15:00:00,97.65,97.76,97.6,97.76,1500.0,97.65,97.76,97.6,97.76,1500.0
2017-11-27 15:05:00,97.77,97.79,97.68,97.75,6800.0,97.77,97.79,97.68,97.75,6800.0
2017-11-27 15:10:00,97.8,97.96,97.63,97.67,5147.0,97.8,97.96,97.63,97.67,5147.0
2017-11-27 15:15:00,97.62,97.63,97.48,97.56,2750.0,97.62,97.63,97.48,97.56,2750.0
2017-11-27 15:20:00,97.63,97.63,97.47,97.52,3565.0,97.63,97.63,97.47,97.52,3565.0
2017-11-27 15:25:00,97.49,97.49,96.91,97.02,14077.0,97.49,97.49,96.91,97.02,14077.0
2017-11-27 15:30:00,97.07,97.11,96.76,96.78,8360.0,97.07,97.11,96.76,96.78,8360.0
2017-11-27 15:35:00,96.8,96.9,96.76,96.82,8600.0,96.8,96.9,96.76,96.82,8600.0
2017-11-27 15:40:00,96.83,97.04,96.78,96.97,15050.0,96.83,97.04,96.78,96.97,15050.0
2017-11-27 15:45:00,96.93,96.95,96.77,96.95,22898.0,96.93,96.95,96.77,96.95,22898.0
2017-11-27 15:50:00,96.94,96.99,96.85,96.88,17757.0,96.94,96.99,96.85,96.88,17757.0
2017-11-27 15:55:00,96.87,97.19,96.86,96.98,49310.0,96.87,97.19,96.86,96.98,49310.0
2017-11-28 09:30:00,97.26,97.87,97.26,97.67,6609.0,97.26,97.87,97.26,97.67,6609.0
2017-11-28 09:35:00,97.77,98.34,97.76,98.01,3662.0,97.77,98.34,97.76,98.01,3662.0
2017-11-28 09:40:00,98.09,98.33,97.67,98.21,6050.0,98.09,98.33,97.67,98.21,6050.0
2017-11-28 09:45:00,98.35,98.35,98.09,98.1,3363.0,98.35,98.35,98.09,98.1,3363.0
2017-11-28 09:50:00,98.13,98.13,97.83,97.97,3850.0,98.13,98.13,97.83,97.97,3850.0
2017-11-28 09:55:00,97.76,98.5,97.75,98.26,6130.0,97.76,98.5,97.75,98.26,6130.0
2017-11-28 10:00:00,98.43,98.45,98.16,98.17,1427.0,98.43,98.45,98.16,98.17,1427.0
2017-11-28 10:05:00,98.09,98.52,98.0,98.52,4322.0,98.09,98.52,98.0,98.52,4322.0
2017-11-28 10:10:00,98.64,98.8,98.22,98.5,6150.0,98.64,98.8,98.22,98.5,6150.0
2017-11-28 10:15:00,98.41,98.76,98.41,98.69,2800.0,98.41,98.76,98.41,98.69,2800.0
2017-11-28 10:20:00,98.58,98.67,98.19,98.5,4501.0,98.58,98.67,98.19,98.5,4501.0
2017-11-28 10:25:00,98.52,98.63,98.34,98.63,3770.0,98.52,98.63,98.34,98.63,3770.0
2017-11-28 10:30:00,98.56,98.7,98.48,98.69,6704.0,98.56,98.7,98.48,98.69,6704.0
2017-11-28 10:35:00,98.6,98.65,98.33,98.51,3823.0,98.6,98.65,98.33,98.51,3823.0
2017-11-28 10:40:00,98.52,98.69,98.13,98.49,6940.0,98.52,98.69,98.13,98.49,6940.0
2017-11-28 10:45:00,98.61,98.67,98.07,98.42,11592.0,98.61,98.67,98.07,98.42,11592.0
2017-11-28 10:50:00,98.46,98.49,98.05,98.09,3647.0,98.46,98.49,98.05,98.09,3647.0
2017-11-28 10:55:00,98.16,98.24,97.8,98.23,6202.0,98.16,98.24,97.8,98.23,6202.0
2017-11-28 11:00:00,98.24,98.53,98.22,98.22,4607.0,98.24,98.53,98.22,98.22,4607.0
2017-11-28 11:05:00,98.27,98.3,98.01,98.03,2300.0,98.27,98.3,98.01,98.03,2300.0
2017-11-28 11:10:00,98.19,98.19,97.93,98.05,3700.0,98.19,98.19,97.93,98.05,3700.0
2017-11-28 11:15:00,98.1,98.28,97.73,98.07,16304.0,98.1,98.28,97.73,98.07,16304.0
2017-11-28 11:20:00,98.09,98.19,97.85,97.96,7834.0,98.09,98.19,97.85,97.96,7834.0
2017-11-28 11:25:00,97.99,98.17,97.92,98.04,8667.0,97.99,98.17,97.92,98.04,8667.0
2017-11-28 11:30:00,98.0,98.17,97.91,98.03,6995.0,98.0,98.17,97.91,98.03,6995.0
2017-11-28 11:35:00,97.97,99.0,97.97,98.82,8289.0,97.97,99.0,97.97,98.82,8289.0
2017-11-28 11:40:00,98.81,99.1,98.81,98.99,3230.0,98.81,99.1,98.81,98.99,3230.0
2017-11-28 11:45:00,99.13,99.47,99.02,99.31,5648.0,99.13,99.47,99.02,99.31,5648.0
2017-11-28 11:50:00,99.0,99.25,98.8,98.8,1900.0,99.0,99.25,98.8,98.8,1900.0
2017-11-28 11:55:00,99.01,99.49,98.88,99.34,9200.0,99.01,99.49,98.88,99.34,9200.0
2017-11-28 12:00:00,99.36,99.73,99.28,99.57,6158.0,99.36,99.73,99.28,99.57,6158.0
2017-11-28 12:05:00,99.71,99.88,99.08,99.39,6413.0,99.71,99.88,99.08,99.39,6413.0
2017-11-28 12:10:00,99.27,99.46,99.06,99.18,3155.0,99.27,99.46,99.06,99.18,3155.0
2017-11-28 12:15:00,99.15,99.39,99.15,99.39,2200.0,99.15,99.39,99.15,99.39,2200.0
2017-11-28 12:20:00,99.42,99.53,99.05,99.19,3897.0,99.42,99.53,99.05,99.19,3897.0
2017-11-28 12:25:00,98.93,99.16,98.58,98.58,5888.0,98.93,99.16,98.58,98.58,5888.0
2017-11-28 12:30:00,98.44,99.02,98.4,98.86,9966.0,98.44,99.02,98.4,98.86,9966.0
2017-11-28 12:35:00,98.81,99.1,98.81,99.03,1800.0,98.81,99.1,98.81,99.03,1800.0
2017-11-28 12:40:00,98.96,99.25,98.61,99.11,5049.0,98.96,99.25,98.61,99.11,5049.0
2017-11-28 12:45:00,99.03,99.29,98.74,99.0,7445.0,99.03,99.29,98.74,99.0,7445.0
2017-11-28 12:50:00,98.95,99.42,98.91,99.32,5895.0,98.95,99.42,98.91,99.32,5895.0
2017-11-28 12:55:00,99.3,99.6,99.22,99.42,8388.0,99.3,99.6,99.22,99.42,8388.0
2017-11-28 13:00:00,99.41,99.85,99.29,99.75,12648.0,99.41,99.85,99.29,99.75,12648.0
2017-11-28 13:05:00,99.87,100.03,99.8,100.01,5414.0,99.87,100.03,99.8,100.01,5414.0
2017-11-28 13:10:00,100.04,100.11,99.76,100.01,18451.0,100.04,100.11,99.76,100.01,18451.0
2017-11-28 13:15:00,100.1,100.1,99.5,99.77,5362.0,100.1,100.1,99.5,99.77,5362.0
2017-11-28 13:20:00,99.89,99.89,99.29,99.7,8215.0,99.89,99.89,99.29,99.7,8215.0
2017-11-28 13:25:00,99.6,99.87,99.34,99.36,12391.0,99.6,99.87,99.34,99.36,12391.0
2017-11-28 13:30:00,99.31,99.81,99.24,99.77,4220.0,99.31,99.81,99.24,99.77,4220.0
2017-11-28 13:35:00,99.69,99.73,99.5,99.64,7820.0,99.69,99.73,99.5,99.64,7820.0
2017-11-28 13:40:00,99.64,99.64,99.36,99.56,11620.0,99.64,99.64,99.36,99.56,11620.0
2017-11-28 13:45:00,99.63,99.75,99.13,99.23,11637.0,99.63,99.75,99.13,99.23,11637.0
2017-11-28 13:50:00,99.23,99.23,98.65,98.8,6399.0,99.23,99.23,98.65,98.8,6399.0
2017-11-28 13:55:00,98.66,98.85,98.52,98.53,10808.0,98.66,98.85,98.52,98.53,10808.0
2017-11-28 14:00:00,98.41,98.48,97.58,97.94,11676.0,98.41,98.48,97.58,97.94,11676.0
2017-11-28 14:05:00,98.07,98.58,98.05,98.44,4640.0,98.07,98.58,98.05,98.44,4640.0
2017-11-28 14:10:00,98.44,98.91,98.42,98.87,14288.0,98.44,98.91,98.42,98.87,14288.0
2017-11-28 14:15:00,98.84,99.2,98.73,99.2,7385.0,98.84,99.2,98.73,99.2,7385.0
2017-11-28 14:20:00,99.07,99.29,99.0,99.0,9467.0,99.07,99.29,99.0,99.0,9467.0
2017-11-28 14:25:00,98.97,99.26,98.97,99.12,4719.0,98.97,99.26,98.97,99.12,4719.0
2017-11-28 14:30:00,99.16,99.56,99.16,99.41,7900.0,99.16,99.56,99.16,99.41,7900.0
2017-11-28 14:35:00,99.37,99.58,99.24,99.42,9950.0,99.37,99.58,99.24,99.42,9950.0
2017-11-28 14:40:00,99.5,99.66,99.36,99.66,5312.0,99.5,99.66,99.36,99.66,5312.0
2017-11-28 14:45:00,99.71,99.86,99.66,99.77,10840.0,99.71,99.86,99.66,99.77,10840.0
2017-11-28 14:50:00,99.67,100.03,99.67,100.03,5462.0,99.67,100.03,99.67,100.03,5462.0
2017-11-28 14:55:00,100.05,100.12,99.51,99.84,9971.0,100.05,100.12,99.51,99.84,9971.0
2017-11-28 15:00:00,99.76,100.13,99.53,100.08,8648.0,99.76,100.13,99.53,100.08,8648.0
2017-11-28 15:05:00,100.12,100.37,100.03,100.35,8396.0,100.12,100.37,100.03,100.35,8396.0
2017-11-28 15:10:00,100.26,100.9,100.15,100.9,18961.0,100.26,100.9,100.15,100.9,18961.0
2017-11-28 15:15:00,100.89,101.61,100.89,101.52,31704.0,100.89,101.61,100.89,101.52,31704.0
2017-11-28 15:20:00,101.54,102.09,101.52,101.89,35677.0,101.54,102.09,101.52,101.89,35677.0
2017-11-28 15:25:00,101.81,101.81,101.52,101.59,11288.0,101.81,101.81,101.52,101.59,11288.0
2017-11-28 15:30:00,101.63,101.66,101.37,101.62,14491.0,101.63,101.66,101.37,101.62,14491.0
2017-11-28 15:35:00,101.63,101.69,100.86,101.01,15800.0,101.63,101.69,100.86,101.01,15800.0
2017-11-28 15:40:00,101.08,101.43,100.99,101.35,15514.0,101.08,101.43,100.99,101.35,15514.0
2017-11-28 15:45:00,101.42,101.7,101.42,101.67,16368.0,101.42,101.7,101.42,101.67,16368.0
2017-11-28 15:50:00,101.62,102.2,101.49,102.01,34122.0,101.62,102.2,101.49,102.01,34122.0
2017-11-28 15:55:00,101.86,102.33,101.86,102.02,67607.0,101.86,102.33,101.86,102.02,67607.0
2017-11-29 09:30:00,102.49,104.0,102.38,103.99,27249.0,102.49,104.0,102.38,103.99,27249.0
2017-11-29 09:35:00,103.98,103.98,102.48,103.02,25936.0,103.98,103.98,102.48,103.02,25936.0
2017-11-29 09:40:00,103.12,103.81,102.39,103.81,11542.0,103.12,103.81,102.39,103.81,11542.0
2017-11-29 09:45:00,103.58,103.82,102.44,103.51,14925.0,103.58,103.82,102.44,103.51,14925.0
2017-11-29 09:50:00,103.4,103.67,102.89,102.89,13784.0,103.4,103.67,102.89,102.89,13784.0
2017-11-29 09:55:00,102.76,102.88,102.24,102.38,14379.0,102.76,102.88,102.24,102.38,14379.0
2017-11-29 10:00:00,102.38,102.4,101.75,101.85,24453.0,102.38,102.4,101.75,101.85,24453.0
2017-11-29 10:05:00,102.0,102.17,101.27,101.93,24320.0,102.0,102.17,101.27,101.93,24320.0
2017-11-29 10:10:00,101.74,101.88,101.61,101.61,7441.0,101.74,101.88,101.61,101.61,7441.0
2017-11-29 10:15:00,101.56,101.56,100.26,100.3,15448.0,101.56,101.56,100.26,100.3,15448.0
2017-11-29 10:20:00,100.23,100.5,100.09,100.27,14385.0,100.23,100.5,100.09,100.27,14385.0
2017-11-29 10:25:00,100.24,100.43,100.13,100.14,9625.0,100.24,100.43,100.13,100.14,9625.0
2017-11-29 10:30:00,100.11,100.24,99.23,99.94,16561.0,100.11,100.24,99.23,99.94,16561.0
2017-11-29 10:35:00,99.85,100.46,99.81,100.13,12175.0,99.85,100.46,99.81,100.13,12175.0
2017-11-29 10:40:00,100.09,100.27,99.93,100.17,13300.0,100.09,100.27,99.93,100.17,13300.0
2017-11-29 10:45:00,100.17,100.29,99.2,99.29,12544.0,100.17,100.29,99.2,99.29,12544.0
2017-11-29 10:50:00,99.33,99.44,98.58,98.77,11544.0,99.33,99.44,98.58,98.77,11544.0
2017-11-29 10:55:00,98.84,99.38,98.68,99.19,9881.0,98.84,99.38,98.68,99.19,9881.0
2017-11-29 11:00:00,99.35,99.75,98.83,99.69,11365.0,99.35,99.75,98.83,99.69,11365.0
2017-11-29 11:05:00,99.61,99.91,99.22,99.5,9581.0,99.61,99.91,99.22,99.5,9581.0
2017-11-29 11:10:00,99.49,99.84,99.31,99.84,4200.0,99.49,99.84,99.31,99.84,4200.0
2017-11-29 11:15:00,99.88,100.15,99.66,99.66,7650.0,99.88,100.15,99.66,99.66,7650.0
2017-11-29 11:20:00,99.69,99.85,99.55,99.69,6800.0,99.69,99.85,99.55,99.69,6800.0
2017-11-29 11:25:00,99.77,100.28,99.77,100.28,2758.0,99.77,100.28,99.77,100.28,2758.0
2017-11-29 11:30:00,100.1,100.41,100.07,100.34,15090.0,100.1,100.41,100.07,100.34,15090.0
2017-11-29 11:35:00,100.35,100.54,100.09,100.25,7900.0,100.35,100.54,100.09,100.25,7900.0
2017-11-29 11:40:00,100.42,100.42,100.13,100.36,5401.0,100.42,100.42,100.13,100.36,5401.0
2017-11-29 11:45:00,100.25,100.25,99.71,99.76,12101.0,100.25,100.25,99.71,99.76,12101.0
2017-11-29 11:50:00,99.71,100.23,99.71,100.23,3800.0,99.71,100.23,99.71,100.23,3800.0
2017-11-29 11:55:00,100.23,100.27,99.9,99.98,5600.0,100.23,100.27,99.9,99.98,5600.0
2017-11-29 12:00:00,99.9,99.9,99.33,99.38,6560.0,99.9,99.9,99.33,99.38,6560.0
2017-11-29 12:05:00,99.35,99.69,99.03,99.5,9441.0,99.35,99.69,99.03,99.5,9441.0
2017-11-29 12:10:00,99.51,99.59,99.26,99.38,6567.0,99.51,99.59,99.26,99.38,6567.0
2017-11-29 12:15:00,99.15,99.34,99.04,99.16,5305.0,99.15,99.34,99.04,99.16,5305.0
2017-11-29 12:20:00,99.18,99.86,99.18,99.86,5000.0,99.18,99.86,99.18,99.86,5000.0
2017-11-29 12:25:00,99.59,99.93,99.59,99.82,4615.0,99.59,99.93,99.59,99.82,4615.0
2017-11-29 12:30:00,99.76,100.16,99.72,100.11,4765.0,99.76,100.16,99.72,100.11,4765.0
2017-11-29 12:35:00,100.09,100.29,99.9,100.21,6137.0,100.09,100.29,99.9,100.21,6137.0
2017-11-29 12:40:00,100.26,100.26,99.76,100.05,6592.0,100.26,100.26,99.76,100.05,6592.0
2017-11-29 12:45:00,100.05,100.35,100.05,100.35,2300.0,100.05,100.35,100.05,100.35,2300.0
2017-11-29 12:50:00,100.39,100.59,100.02,100.02,10260.0,100.39,100.59,100.02,100.02,10260.0
2017-11-29 12:55:00,100.01,100.2,99.72,99.93,6822.0,100.01,100.2,99.72,99.93,6822.0
2017-11-29 13:00:00,100.04,100.38,100.03,100.22,9516.0,100.04,100.38,100.03,100.22,9516.0
2017-11-29 13:05:00,100.33,100.33,100.21,100.33,1350.0,100.33,100.33,100.21,100.33,1350.0
2017-11-29 13:10:00,100.31,100.36,100.19,100.32,11000.0,100.31,100.36,100.19,100.32,11000.0
2017-11-29 13:15:00,100.31,100.36,100.18,100.2,7700.0,100.31,100.36,100.18,100.2,7700.0
2017-11-29 13:20:00,100.13,100.28,100.13,100.19,7101.0,100.13,100.28,100.13,100.19,7101.0
2017-11-29 13:25:00,100.21,100.35,100.19,100.34,4900.0,100.21,100.35,100.19,100.34,4900.0
2017-11-29 13:30:00,100.23,100.42,100.18,100.31,8558.0,100.23,100.42,100.18,100.31,8558.0
2017-11-29 13:35:00,100.33,100.56,100.33,100.34,7800.0,100.33,100.56,100.33,100.34,7800.0
2017-11-29 13:40:00,100.33,100.37,100.09,100.22,9000.0,100.33,100.37,100.09,100.22,9000.0
2017-11-29 13:45:00,100.2,100.26,99.96,100.16,6562.0,100.2,100.26,99.96,100.16,6562.0
2017-11-29 13:50:00,100.02,100.12,99.89,100.09,6820.0,100.02,100.12,99.89,100.09,6820.0
2017-11-29 13:55:00,100.05,100.05,99.7,99.71,4150.0,100.05,100.05,99.7,99.71,4150.0
2017-11-29 14:00:00,99.72,100.02,99.72,99.83,6000.0,99.72,100.02,99.72,99.83,6000.0
2017-11-29 14:05:00,99.81,99.82,99.54,99.57,10048.0,99.81,99.82,99.54,99.57,10048.0
2017-11-29 14:10:00,99.57,99.82,99.57,99.64,4100.0,99.57,99.82,99.57,99.64,4100.0
2017-11-29 14:15:00,99.58,99.59,99.14,99.38,7030.0,99.58,99.59,99.14,99.38,7030.0
2017-11-29 14:20:00,99.36,99.55,99.22,99.48,14000.0,99.36,99.55,99.22,99.48,14000.0
2017-11-29 14:25:00,99.37,99.39,99.12,99.27,9200.0,99.37,99.39,99.12,99.27,9200.0
2017-11-29 14:30:00,99.2,99.2,98.54,98.55,14533.0,99.2,99.2,98.54,98.55,14533.0
2017-11-29 14:35:00,98.54,98.76,98.28,98.29,5697.0,98.54,98.76,98.28,98.29,5697.0
2017-11-29 14:40:00,98.27,98.39,98.12,98.2,5753.0,98.27,98.39,98.12,98.2,5753.0
2017-11-29 14:45:00,98.16,98.25,97.99,97.99,8512.0,98.16,98.25,97.99,97.99,8512.0
2017-11-29 14:50:00,97.98,98.16,97.98,98.1,7931.0,97.98,98.16,97.98,98.1,7931.0
2017-11-29 14:55:00,98.12,98.4,97.96,97.96,7945.0,98.12,98.4,97.96,97.96,7945.0
2017-11-29 15:00:00,98.01,98.22,97.73,98.1,11150.0,98.01,98.22,97.73,98.1,11150.0
2017-11-29 15:05:00,97.97,98.18,97.96,98.05,6599.0,97.97,98.18,97.96,98.05,6599.0
2017-11-29 15:10:00,98.02,98.07,97.66,97.86,11911.0,98.02,98.07,97.66,97.86,11911.0
2017-11-29 15:15:00,97.88,97.88,97.21,97.32,20112.0,97.88,97.88,97.21,97.32,20112.0
2017-11-29 15:20:00,97.25,97.51,97.18,97.48,21845.0,97.25,97.51,97.18,97.48,21845.0
2017-11-29 15:25:00,97.43,97.54,97.34,97.43,13111.0,97.43,97.54,97.34,97.43,13111.0
2017-11-29 15:30:00,97.39,97.59,97.27,97.59,16897.0,97.39,97.59,97.27,97.59,16897.0
2017-11-29 15:35:00,97.66,97.71,97.45,97.71,18416.0,97.66,97.71,97.45,97.71,18416.0
2017-11-29 15:40:00,97.78,98.25,97.63,98.17,27616.0,97.78,98.25,97.63,98.17,27616.0
2017-11-29 15:45:00,98.22,98.85,98.14,98.49,25876.0,98.22,98.85,98.14,98.49,25876.0
2017-11-29 15:50:00,98.53,98.65,98.4,98.59,41254.0,98.53,98.65,98.4,98.59,41254.0
2017-11-29 15:55:00,98.62,99.03,98.61,98.97,63156.0,98.62,99.03,98.61,98.97,63156.0
2017-11-30 09:30:00,99.13,100.38,98.81,100.38,12374.0,99.13,100.38,98.81,100.38,12374.0
2017-11-30 09:35:00,100.06,101.13,99.22,101.0,5767.0,100.06,101.13,99.22,101.0,5767.0
2017-11-30 09:40:00,101.0,101.0,99.98,100.64,8628.0,101.0,101.0,99.98,100.64,8628.0
2017-11-30 09:45:00,100.6,100.6,99.98,100.09,6315.0,100.6,100.6,99.98,100.09,6315.0
2017-11-30 09:50:00,100.22,100.49,100.1,100.3,1900.0,100.22,100.49,100.1,100.3,1900.0
2017-11-30 09:55:00,100.12,100.76,100.12,100.5,19655.0,100.12,100.76,100.12,100.5,19655.0
2017-11-30 10:00:00,100.52,100.61,100.33,100.51,12070.0,100.52,100.61,100.33,100.51,12070.0
2017-11-30 10:05:00,100.48,101.07,100.3,101.05,10373.0,100.48,101.07,100.3,101.05,10373.0
2017-11-30 10:10:00,100.99,101.48,100.67,100.67,15085.0,100.99,101.48,100.67,100.67,15085.0
2017-11-30 10:15:00,100.48,100.49,100.14,100.42,8699.0,100.48,100.49,100.14,100.42,8699.0
2017-11-30 10:20:00,100.51,100.51,100.13,100.13,3960.0,100.51,100.51,100.13,100.13,3960.0
2017-11-30 10:25:00,100.1,100.14,99.76,99.95,8312.0,100.1,100.14,99.76,99.95,8312.0
2017-11-30 10:30:00,100.06,100.08,99.65,99.7,5400.0,100.06,100.08,99.65,99.7,5400.0
2017-11-30 10:35:00,99.74,99.98,99.38,99.39,10974.0,99.74,99.98,99.38,99.39,10974.0
2017-11-30 10:40:00,99.35,99.93,99.31,99.61,11322.0,99.35,99.93,99.31,99.61,11322.0
2017-11-30 10:45:00,99.63,100.0,99.63,99.92,8500.0,99.63,100.0,99.63,99.92,8500.0
2017-11-30 10:50:00,99.94,100.57,99.94,100.57,3425.0,99.94,100.57,99.94,100.57,3425.0
2017-11-30 10:55:00,100.68,100.98,100.58,100.88,8445.0,100.68,100.98,100.58,100.88,8445.0
2017-11-30 11:00:00,100.91,101.3,100.7,101.25,7105.0,100.91,101.3,100.7,101.25,7105.0
2017-11-30 11:05:00,101.19,101.58,101.19,101.25,7450.0,101.19,101.58,101.19,101.25,7450.0
2017-11-30 11:10:00,101.19,101.24,100.69,100.71,11084.0,101.19,101.24,100.69,100.71,11084.0
2017-11-30 11:15:00,100.67,100.67,100.32,100.39,3350.0,100.67,100.67,100.32,100.39,3350.0
2017-11-30 11:20:00,100.48,100.53,100.35,100.45,4900.0,100.48,100.53,100.35,100.45,4900.0
2017-11-30 11:25:00,100.56,100.58,99.98,100.3,8845.0,100.56,100.58,99.98,100.3,8845.0
2017-11-30 11:30:00,100.37,100.67,100.37,100.58,5370.0,100.37,100.67,100.37,100.58,5370.0
2017-11-30 11:35:00,100.68,100.68,100.57,100.61,2450.0,100.68,100.68,100.57,100.61,2450.0
2017-11-30 11:40:00,100.56,100.56,100.28,100.37,9619.0,100.56,100.56,100.28,100.37,9619.0
2017-11-30 11:45:00,100.41,100.52,100.26,100.47,7048.0,100.41,100.52,100.26,100.47,7048.0
2017-11-30 11:50:00,100.44,100.64,100.34,100.64,4284.0,100.44,100.64,100.34,100.64,4284.0
2017-11-30 11:55:00,100.69,100.7,100.47,100.7,2900.0,100.69,100.7,100.47,100.7,2900.0
2017-11-30 12:00:00,100.69,100.74,100.63,100.7,1700.0,100.69,100.74,100.63,100.7,1700.0
2017-11-30 12:05:00,100.74,100.86,100.73,100.86,3600.0,100.74,100.86,100.73,100.86,3600.0
2017-11-30 12:10:00,100.83,101.04,100.73,100.99,3459.0,100.83,101.04,100.73,100.99,3459.0
2017-11-30 12:15:00,101.01,101.18,101.0,101.02,4200.0,101.01,101.18,101.0,101.02,4200.0
2017-11-30 12:20:00,100.95,101.09,100.91,100.94,700.0,100.95,101.09,100.91,100.94,700.0
2017-11-30 12:25:00,100.93,101.04,100.9,101.01,1100.0,100.93,101.04,100.9,101.01,1100.0
2017-11-30 12:30:00,101.0,101.01,100.79,101.01,6408.0,101.0,101.01,100.79,101.01,6408.0
2017-11-30 12:35:00,101.06,101.3,101.06,101.23,5107.0,101.06,101.3,101.06,101.23,5107.0
2017-11-30 12:40:00,101.29,101.49,101.2,101.36,4247.0,101.29,101.49,101.2,101.36,4247.0
2017-11-30 12:45:00,101.42,101.79,101.42,101.64,7753.0,101.42,101.79,101.42,101.64,7753.0
2017-11-30 12:50:00,101.54,101.58,101.12,101.15,9363.0,101.54,101.58,101.12,101.15,9363.0
2017-11-30 12:55:00,101.03,101.11,100.88,101.04,2842.0,101.03,101.11,100.88,101.04,2842.0
2017-11-30 13:00:00,100.96,101.34,100.96,101.13,4100.0,100.96,101.34,100.96,101.13,4100.0
2017-11-30 13:05:00,101.13,101.24,101.13,101.21,800.0,101.13,101.24,101.13,101.21,800.0
2017-11-30 13:10:00,101.18,101.18,100.96,101.09,3400.0,101.18,101.18,100.96,101.09,3400.0
2017-11-30 13:15:00,101.06,101.12,100.88,101.0,3555.0,101.06,101.12,100.88,101.0,3555.0
2017-11-30 13:20:00,100.88,100.97,100.74,100.97,4360.0,100.88,100.97,100.74,100.97,4360.0
2017-11-30 13:25:00,100.97,101.22,100.97,101.03,5439.0,100.97,101.22,100.97,101.03,5439.0
2017-11-30 13:30:00,100.91,100.91,100.67,100.73,2000.0,100.91,100.91,100.67,100.73,2000.0
2017-11-30 13:35:00,100.83,100.99,100.78,100.89,5783.0,100.83,100.99,100.78,100.89,5783.0
2017-11-30 13:40:00,100.9,100.9,100.72,100.77,1700.0,100.9,100.9,100.72,100.77,1700.0
2017-11-30 13:45:00,100.87,100.92,100.75,100.87,2800.0,100.87,100.92,100.75,100.87,2800.0
2017-11-30 13:50:00,100.92,101.25,100.85,101.2,7642.0,100.92,101.25,100.85,101.2,7642.0
2017-11-30 13:55:00,101.09,101.33,101.09,101.3,2100.0,101.09,101.33,101.09,101.3,2100.0
2017-11-30 14:00:00,101.34,101.54,101.25,101.54,9462.0,101.34,101.54,101.25,101.54,9462.0
2017-11-30 14:05:00,101.51,101.55,101.47,101.55,500.0,101.51,101.55,101.47,101.55,500.0
2017-11-30 14:10:00,101.53,101.9,101.53,101.83,3932.0,101.53,101.9,101.53,101.83,3932.0
2017-11-30 14:15:00,101.8,101.98,101.6,101.9,13600.0,101.8,101.98,101.6,101.9,13600.0
2017-11-30 14:20:00,101.84,102.06,101.83,101.97,6120.0,101.84,102.06,101.83,101.97,6120.0
2017-11-30 14:25:00,101.96,102.12,101.94,101.98,6400.0,101.96,102.12,101.94,101.98,6400.0
2017-11-30 14:30:00,102.03,102.08,101.93,102.08,7000.0,102.03,102.08,101.93,102.08,7000.0
2017-11-30 14:35:00,102.05,102.05,101.83,101.89,4900.0,102.05,102.05,101.83,101.89,4900.0
2017-11-30 14:40:00,101.88,101.88,101.64,101.65,3500.0,101.88,101.88,101.64,101.65,3500.0
2017-11-30 14:45:00,101.67,101.83,101.67,101.73,7244.0,101.67,101.83,101.67,101.73,7244.0
2017-11-30 14:50:00,101.73,101.96,101.72,101.96,3002.0,101.73,101.96,101.72,101.96,3002.0
2017-11-30 14:55:00,102.01,102.08,101.83,101.86,6568.0,102.01,102.08,101.83,101.86,6568.0
2017-11-30 15:00:00,101.93,101.93,101.68,101.71,9402.0,101.93,101.93,101.68,101.71,9402.0
2017-11-30 15:05:00,101.7,101.85,101.7,101.85,2700.0,101.7,101.85,101.7,101.85,2700.0
2017-11-30 15:10:00,101.84,102.0,101.84,101.94,11194.0,101.84,102.0,101.84,101.94,11194.0
2017-11-30 15:15:00,101.99,102.06,101.89,101.95,8100.0,101.99,102.06,101.89,101.95,8100.0
2017-11-30 15:20:00,101.89,101.92,101.79,101.81,21747.0,101.89,101.92,101.79,101.81,21747.0
2017-11-30 15:25:00,101.78,101.82,101.5,101.56,17087.0,101.78,101.82,101.5,101.56,17087.0
2017-11-30 15:30:00,101.58,101.64,101.49,101.55,9723.0,101.58,101.64,101.49,101.55,9723.0
2017-11-30 15:35:00,101.61,101.64,101.2,101.2,17607.0,101.61,101.64,101.2,101.2,17607.0
2017-11-30 15:40:00,101.17,101.25,101.01,101.01,16150.0,101.17,101.25,101.01,101.01,16150.0
2017-11-30 15:45:00,101.11,101.91,101.06,101.76,20555.0,101.11,101.91,101.06,101.76,20555.0
2017-11-30 15:50:00,101.76,101.9,101.54,101.54,33170.0,101.76,101.9,101.54,101.54,33170.0
2017-11-30 15:55:00,101.54,101.6,101.02,101.3,56075.0,101.54,101.6,101.02,101.3,56075.0
2017-12-01 09:30:00,100.48,101.22,99.75,99.89,11495.0,100.48,101.22,99.75,99.89,11495.0
2017-12-01 09:35:00,99.7,99.97,99.55,99.96,3551.0,99.7,99.97,99.55,99.96,3551.0
2017-12-01 09:40:00,100.24,100.5,99.6,99.6,6000.0,100.24,100.5,99.6,99.6,6000.0
2017-12-01 09:45:00,99.6,100.06,99.6,99.89,8105.0,99.6,100.06,99.6,99.89,8105.0
2017-12-01 09:50:00,99.82,99.95,99.19,99.25,7926.0,99.82,99.95,99.19,99.25,7926.0
2017-12-01 09:55:00,99.26,99.33,99.06,99.18,2410.0,99.26,99.33,99.06,99.18,2410.0
2017-12-01 10:00:00,99.22,99.22,98.66,99.14,7700.0,99.22,99.22,98.66,99.14,7700.0
2017-12-01 10:05:00,99.23,100.28,99.09,100.27,8195.0,99.23,100.28,99.09,100.27,8195.0
2017-12-01 10:10:00,100.13,101.0,100.13,100.78,8475.0,100.13,101.0,100.13,100.78,8475.0
2017-12-01 10:15:00,100.8,100.87,100.62,100.75,3967.0,100.8,100.87,100.62,100.75,3967.0
2017-12-01 10:20:00,100.67,100.99,100.6,100.6,7780.0,100.67,100.99,100.6,100.6,7780.0
2017-12-01 10:25:00,100.63,100.74,100.41,100.63,4670.0,100.63,100.74,100.41,100.63,4670.0
2017-12-01 10:30:00,100.79,100.96,100.52,100.52,10180.0,100.79,100.96,100.52,100.52,10180.0
2017-12-01 10:35:00,100.52,100.52,100.17,100.5,5561.0,100.52,100.52,100.17,100.5,5561.0
2017-12-01 10:40:00,100.44,100.91,100.36,100.88,3709.0,100.44,100.91,100.36,100.88,3709.0
2017-12-01 10:45:00,100.7,100.73,100.32,100.48,2450.0,100.7,100.73,100.32,100.48,2450.0
2017-12-01 10:50:00,100.46,100.8,100.36,100.8,4800.0,100.46,100.8,100.36,100.8,4800.0
2017-12-01 10:55:00,100.59,100.67,100.33,100.33,5060.0,100.59,100.67,100.33,100.33,5060.0
2017-12-01 11:00:00,100.33,100.33,99.86,99.9,3000.0,100.33,100.33,99.86,99.9,3000.0
2017-12-01 11:05:00,99.86,100.22,99.21,99.21,10176.0,99.86,100.22,99.21,99.21,10176.0
2017-12-01 11:10:00,99.33,99.38,98.2,98.7,13547.0,99.33,99.38,98.2,98.7,13547.0
2017-12-01 11:15:00,98.73,99.27,98.7,99.01,7600.0,98.73,99.27,98.7,99.01,7600.0
2017-12-01 11:20:00,99.02,99.02,98.3,98.35,13690.0,99.02,99.02,98.3,98.35,13690.0
2017-12-01 11:25:00,98.33,98.33,97.02,97.03,9616.0,98.33,98.33,97.02,97.03,9616.0
2017-12-01 11:30:00,97.18,97.33,96.51,97.25,20830.0,97.18,97.33,96.51,97.25,20830.0
2017-12-01 11:35:00,97.43,99.67,97.4,99.63,10975.0,97.43,99.67,97.4,99.63,10975.0
2017-12-01 11:40:00,99.56,99.6,98.5,98.5,8858.0,99.56,99.6,98.5,98.5,8858.0
2017-12-01 11:45:00,98.51,98.51,97.83,98.08,9612.0,98.51,98.51,97.83,98.08,9612.0
2017-12-01 11:50:00,98.01,98.89,97.81,98.89,6710.0,98.01,98.89,97.81,98.89,6710.0
2017-12-01 11:55:00,98.69,100.0,98.49,99.96,11799.0,98.69,100.0,98.49,99.96,11799.0
2017-12-01 12:00:00,99.85,100.31,99.58,100.08,9389.0,99.85,100.31,99.58,100.08,9389.0
2017-12-01 12:05:00,100.24,100.3,99.39,99.5,4500.0,100.24,100.3,99.39,99.5,4500.0
2017-12-01 12:10:00,99.39,99.67,99.29,99.61,9800.0,99.39,99.67,99.29,99.61,9800.0
2017-12-01 12:15:00,99.45,99.92,99.32,99.51,4420.0,99.45,99.92,99.32,99.51,4420.0
2017-12-01 12:20:00,99.38,99.9,99.26,99.9,2592.0,99.38,99.9,99.26,99.9,2592.0
2017-12-01 12:25:00,99.58,99.79,99.27,99.27,1900.0,99.58,99.79,99.27,99.27,1900.0
2017-12-01 12:30:00,99.41,99.49,98.98,98.98,3301.0,99.41,99.49,98.98,98.98,3301.0
2017-12-01 12:35:00,98.75,99.15,98.75,99.15,7000.0,98.75,99.15,98.75,99.15,7000.0
2017-12-01 12:40:00,99.11,99.14,98.79,98.98,2370.0,99.11,99.14,98.79,98.98,2370.0
2017-12-01 12:45:00,98.77,100.03,98.77,100.03,9159.0,98.77,100.03,98.77,100.03,9159.0
2017-12-01 12:50:00,100.28,100.28,100.0,100.03,3709.0,100.28,100.28,100.0,100.03,3709.0
2017-12-01 12:55:00,100.14,100.45,100.13,100.45,3326.0,100.14,100.45,100.13,100.45,3326.0
2017-12-01 13:00:00,100.47,100.65,100.18,100.3,6381.0,100.47,100.65,100.18,100.3,6381.0
2017-12-01 13:05:00,100.18,100.39,100.0,100.37,3808.0,100.18,100.39,100.0,100.37,3808.0
2017-12-01 13:10:00,100.25,100.65,100.25,100.65,1700.0,100.25,100.65,100.25,100.65,1700.0
2017-12-01 13:15:00,100.58,101.69,100.52,101.29,17332.0,100.58,101.69,100.52,101.29,17332.0
2017-12-01 13:20:00,101.45,101.45,100.77,100.77,3439.0,101.45,101.45,100.77,100.77,3439.0
2017-12-01 13:25:00,100.67,101.67,100.67,101.67,8249.0,100.67,101.67,100.67,101.67,8249.0
2017-12-01 13:30:00,101.67,102.37,101.58,102.37,9074.0,101.67,102.37,101.58,102.37,9074.0
2017-12-01 13:35:00,102.08,102.45,102.08,102.41,6441.0,102.08,102.45,102.08,102.41,6441.0
2017-12-01 13:40:00,102.37,102.4,101.97,102.15,8029.0,102.37,102.4,101.97,102.15,8029.0
2017-12-01 13:45:00,102.01,102.19,101.79,102.1,5870.0,102.01,102.19,101.79,102.1,5870.0
2017-12-01 13:50:00,102.03,102.25,102.03,102.17,2600.0,102.03,102.25,102.03,102.17,2600.0
2017-12-01 13:55:00,102.24,102.4,101.75,101.95,8803.0,102.24,102.4,101.75,101.95,8803.0
2017-12-01 14:00:00,102.12,102.4,102.07,102.28,3047.0,102.12,102.4,102.07,102.28,3047.0
2017-12-01 14:05:00,102.12,102.12,101.84,102.01,3986.0,102.12,102.12,101.84,102.01,3986.0
2017-12-01 14:10:00,102.05,102.06,101.73,101.9,6567.0,102.05,102.06,101.73,101.9,6567.0
2017-12-01 14:15:00,101.84,101.84,101.11,101.29,3800.0,101.84,101.84,101.11,101.29,3800.0
2017-12-01 14:20:00,101.61,101.71,101.45,101.49,4400.0,101.61,101.71,101.45,101.49,4400.0
2017-12-01 14:25:00,101.6,101.88,101.6,101.77,11738.0,101.6,101.88,101.6,101.77,11738.0
2017-12-01 14:30:00,101.89,102.07,101.68,102.07,6295.0,101.89,102.07,101.68,102.07,6295.0
2017-12-01 14:35:00,101.98,102.31,101.97,102.15,7950.0,101.98,102.31,101.97,102.15,7950.0
2017-12-01 14:40:00,102.19,102.89,102.15,102.37,27134.0,102.19,102.89,102.15,102.37,27134.0
2017-12-01 14:45:00,102.41,102.62,101.52,101.81,7430.0,102.41,102.62,101.52,101.81,7430.0
2017-12-01 14:50:00,101.63,102.53,101.63,102.24,3600.0,101.63,102.53,101.63,102.24,3600.0
2017-12-01 14:55:00,102.5,102.91,102.45,102.84,8819.0,102.5,102.91,102.45,102.84,8819.0
2017-12-01 15:00:00,102.7,102.7,102.07,102.47,6720.0,102.7,102.7,102.07,102.47,6720.0
2017-12-01 15:05:00,102.57,102.66,102.23,102.53,6301.0,102.57,102.66,102.23,102.53,6301.0
2017-12-01 15:10:00,102.62,102.68,102.39,102.57,10288.0,102.62,102.68,102.39,102.57,10288.0
2017-12-01 15:15:00,102.57,102.88,102.24,102.24,10893.0,102.57,102.88,102.24,102.24,10893.0
2017-12-01 15:20:00,102.19,102.19,101.85,102.02,9202.0,102.19,102.19,101.85,102.02,9202.0
2017-12-01 15:25:00,101.98,102.54,101.92,102.54,7800.0,101.98,102.54,101.92,102.54,7800.0
2017-12-01 15:30:00,102.5,102.77,102.42,102.77,10175.0,102.5,102.77,102.42,102.77,10175.0
2017-12-01 15:35:00,102.73,102.85,102.6,102.81,13347.0,102.73,102.85,102.6,102.81,13347.0
2017-12-01 15:40:00,102.85,103.08,102.79,102.91,19472.0,102.85,103.08,102.79,102.91,19472.0
2017-12-01 15:45:00,102.85,102.87,101.88,101.88,26289.0,102.85,102.87,101.88,101.88,26289.0
2017-12-01 15:50:00,102.0,102.37,101.94,101.96,25929.0,102.0,102.37,101.94,101.96,25929.0
2017-12-01 15:55:00,101.96,102.34,101.95,102.16,59140.0,101.96,102.34,101.95,102.16,59140.0
2017-12-04 09:30:00,103.97,105.94,103.9,104.99,33568.0,103.97,105.94,103.9,104.99,33568.0
2017-12-04 09:35:00,105.3,105.69,105.0,105.19,18524.0,105.3,105.69,105.0,105.19,18524.0
2017-12-04 09:40:00,105.39,105.7,104.56,104.88,42298.0,105.39,105.7,104.56,104.88,42298.0
2017-12-04 09:45:00,104.61,105.4,103.67,104.26,21176.0,104.61,105.4,103.67,104.26,21176.0
2017-12-04 09:50:00,104.5,105.0,104.05,105.0,25467.0,104.5,105.0,104.05,105.0,25467.0
2017-12-04 09:55:00,105.0,105.24,104.87,105.24,22534.0,105.0,105.24,104.87,105.24,22534.0
2017-12-04 10:00:00,105.24,105.25,104.37,105.16,21183.0,105.24,105.25,104.37,105.16,21183.0
2017-12-04 10:05:00,105.16,105.16,103.81,104.81,13049.0,105.16,105.16,103.81,104.81,13049.0
2017-12-04 10:10:00,104.87,104.93,104.08,104.44,6281.0,104.87,104.93,104.08,104.44,6281.0
2017-12-04 10:15:00,104.45,105.0,103.95,104.32,15600.0,104.45,105.0,103.95,104.32,15600.0
2017-12-04 10:20:00,104.29,104.4,103.24,103.24,15120.0,104.29,104.4,103.24,103.24,15120.0
2017-12-04 10:25:00,103.45,103.89,102.87,103.89,25449.0,103.45,103.89,102.87,103.89,25449.0
2017-12-04 10:30:00,104.09,104.49,103.6,104.49,7600.0,104.09,104.49,103.6,104.49,7600.0
2017-12-04 10:35:00,104.49,104.64,104.2,104.39,9895.0,104.49,104.64,104.2,104.39,9895.0
2017-12-04 10:40:00,104.5,104.67,103.53,104.02,20836.0,104.5,104.67,103.53,104.02,20836.0
2017-12-04 10:45:00,103.86,103.87,103.37,103.82,6899.0,103.86,103.87,103.37,103.82,6899.0
2017-12-04 10:50:00,103.82,103.99,103.16,103.45,8170.0,103.82,103.99,103.16,103.45,8170.0
2017-12-04 10:55:00,103.45,103.75,103.18,103.18,20400.0,103.45,103.75,103.18,103.18,20400.0
2017-12-04 11:00:00,103.48,103.49,103.1,103.38,9691.0,103.48,103.49,103.1,103.38,9691.0
2017-12-04 11:05:00,103.26,103.59,103.19,103.59,9552.0,103.26,103.59,103.19,103.59,9552.0
2017-12-04 11:10:00,103.59,103.59,103.16,103.29,3229.0,103.59,103.59,103.16,103.29,3229.0
2017-12-04 11:15:00,103.17,103.61,103.17,103.34,5883.0,103.17,103.61,103.17,103.34,5883.0
2017-12-04 11:20:00,103.34,103.6,103.29,103.3,4379.0,103.34,103.6,103.29,103.3,4379.0
2017-12-04 11:25:00,103.2,103.3,102.75,103.02,9802.0,103.2,103.3,102.75,103.02,9802.0
2017-12-04 11:30:00,103.01,103.15,102.55,102.65,5521.0,103.01,103.15,102.55,102.65,5521.0
2017-12-04 11:35:00,102.59,103.12,102.55,102.79,6500.0,102.59,103.12,102.55,102.79,6500.0
2017-12-04 11:40:00,102.98,103.2,102.83,102.83,4295.0,102.98,103.2,102.83,102.83,4295.0
2017-12-04 11:45:00,102.79,102.84,102.5,102.61,2900.0,102.79,102.84,102.5,102.61,2900.0
2017-12-04 11:50:00,102.67,102.7,102.26,102.26,6050.0,102.67,102.7,102.26,102.26,6050.0
2017-12-04 11:55:00,102.25,102.57,102.25,102.32,6100.0,102.25,102.57,102.25,102.32,6100.0
2017-12-04 12:00:00,102.32,102.32,102.09,102.21,10912.0,102.32,102.32,102.09,102.21,10912.0
2017-12-04 12:05:00,102.24,103.01,102.23,103.01,3504.0,102.24,103.01,102.23,103.01,3504.0
2017-12-04 12:10:00,102.86,103.47,102.76,103.45,10800.0,102.86,103.47,102.76,103.45,10800.0
2017-12-04 12:15:00,103.47,103.57,103.39,103.54,1500.0,103.47,103.57,103.39,103.54,1500.0
2017-12-04 12:20:00,103.62,103.62,103.11,103.3,6410.0,103.62,103.62,103.11,103.3,6410.0
2017-12-04 12:25:00,103.09,103.19,102.37,102.83,11050.0,103.09,103.19,102.37,102.83,11050.0
2017-12-04 12:30:00,102.77,102.77,102.29,102.63,4439.0,102.77,102.77,102.29,102.63,4439.0
2017-12-04 12:35:00,102.52,102.53,102.11,102.34,7766.0,102.52,102.53,102.11,102.34,7766.0
2017-12-04 12:40:00,102.37,102.68,102.26,102.66,3259.0,102.37,102.68,102.26,102.66,3259.0
2017-12-04 12:45:00,102.67,102.96,102.22,102.29,9695.0,102.67,102.96,102.22,102.29,9695.0
2017-12-04 12:50:00,102.28,102.67,102.1,102.15,5774.0,102.28,102.67,102.1,102.15,5774.0
2017-12-04 12:55:00,102.07,102.22,101.51,101.67,7786.0,102.07,102.22,101.51,101.67,7786.0
2017-12-04 13:00:00,101.65,101.67,101.2,101.27,10517.0,101.65,101.67,101.2,101.27,10517.0
2017-12-04 13:05:00,101.26,102.13,101.26,101.91,4150.0,101.26,102.13,101.26,101.91,4150.0
2017-12-04 13:10:00,101.64,101.68,101.27,101.46,3352.0,101.64,101.68,101.27,101.46,3352.0
2017-12-04 13:15:00,101.34,101.78,101.05,101.12,10645.0,101.34,101.78,101.05,101.12,10645.0
2017-12-04 13:20:00,101.29,101.44,100.85,101.04,9064.0,101.29,101.44,100.85,101.04,9064.0
2017-12-04 13:25:00,101.04,101.15,100.32,100.5,13869.0,101.04,101.15,100.32,100.5,13869.0
2017-12-04 13:30:00,100.6,100.78,100.33,100.67,20289.0,100.6,100.78,100.33,100.67,20289.0
2017-12-04 13:35:00,100.77,101.16,100.65,100.84,9139.0,100.77,101.16,100.65,100.84,9139.0
2017-12-04 13:40:00,100.88,101.52,100.86,101.52,4913.0,100.88,101.52,100.86,101.52,4913.0
2017-12-04 13:45:00,101.38,101.41,101.01,101.09,6600.0,101.38,101.41,101.01,101.09,6600.0
2017-12-04 13:50:00,101.09,101.11,100.82,100.89,4000.0,101.09,101.11,100.82,100.89,4000.0
2017-12-04 13:55:00,100.9,101.1,100.77,101.1,5898.0,100.9,101.1,100.77,101.1,5898.0
2017-12-04 14:00:00,101.07,101.26,100.83,101.26,3980.0,101.07,101.26,100.83,101.26,3980.0
2017-12-04 14:05:00,101.15,101.63,101.15,101.44,5800.0,101.15,101.63,101.15,101.44,5800.0
2017-12-04 14:10:00,101.52,102.18,101.39,102.03,12304.0,101.52,102.18,101.39,102.03,12304.0
2017-12-04 14:15:00,101.85,101.96,101.6,101.61,3310.0,101.85,101.96,101.6,101.61,3310.0
2017-12-04 14:20:00,101.65,102.03,101.61,101.89,4700.0,101.65,102.03,101.61,101.89,4700.0
2017-12-04 14:25:00,101.9,101.9,101.34,101.45,6195.0,101.9,101.9,101.34,101.45,6195.0
2017-12-04 14:30:00,101.35,101.45,101.02,101.14,6998.0,101.35,101.45,101.02,101.14,6998.0
2017-12-04 14:35:00,101.19,101.79,101.11,101.48,7987.0,101.19,101.79,101.11,101.48,7987.0
2017-12-04 14:40:00,101.57,101.84,101.28,101.51,4700.0,101.57,101.84,101.28,101.51,4700.0
2017-12-04 14:45:00,101.52,101.66,101.13,101.32,5400.0,101.52,101.66,101.13,101.32,5400.0
2017-12-04 14:50:00,101.36,101.62,101.3,101.31,5604.0,101.36,101.62,101.3,101.31,5604.0
2017-12-04 14:55:00,101.26,101.58,101.26,101.58,5700.0,101.26,101.58,101.26,101.58,5700.0
2017-12-04 15:00:00,101.52,101.58,101.01,101.3,9628.0,101.52,101.58,101.01,101.3,9628.0
2017-12-04 15:05:00,101.27,101.6,101.2,101.6,3039.0,101.27,101.6,101.2,101.6,3039.0
2017-12-04 15:10:00,101.55,101.96,101.54,101.9,6627.0,101.55,101.96,101.54,101.9,6627.0
2017-12-04 15:15:00,101.82,101.92,101.74,101.88,7795.0,101.82,101.92,101.74,101.88,7795.0
2017-12-04 15:20:00,101.83,101.94,101.75,101.84,8300.0,101.83,101.94,101.75,101.84,8300.0
2017-12-04 15:25:00,101.81,101.92,101.64,101.92,6294.0,101.81,101.92,101.64,101.92,6294.0
2017-12-04 15:30:00,101.84,102.08,101.75,101.9,15551.0,101.84,102.08,101.75,101.9,15551.0
2017-12-04 15:35:00,101.89,102.14,101.79,101.97,38390.0,101.89,102.14,101.79,101.97,38390.0
2017-12-04 15:40:00,101.94,103.7,101.83,103.47,36974.0,101.94,103.7,101.83,103.47,36974.0
2017-12-04 15:45:00,103.26,103.26,101.91,102.19,21670.0,103.26,103.26,101.91,102.19,21670.0
2017-12-04 15:50:00,102.22,103.09,102.16,103.03,42272.0,102.22,103.09,102.16,103.03,42272.0
2017-12-04 15:55:00,103.09,103.62,102.35,102.44,93263.0,103.09,103.62,102.35,102.44,93263.0
2017-12-05 09:30:00,103.01,104.16,103.0,104.16,65765.0,103.01,104.16,103.0,104.16,65765.0
2017-12-05 09:35:00,103.95,104.5,103.02,103.15,26296.0,103.95,104.5,103.02,103.15,26296.0
2017-12-05 09:40:00,103.53,103.53,101.72,102.25,19103.0,103.53,103.53,101.72,102.25,19103.0
2017-12-05 09:45:00,102.27,102.27,101.27,101.31,20996.0,102.27,102.27,101.27,101.31,20996.0
2017-12-05 09:50:00,101.37,102.92,101.37,102.53,13356.0,101.37,102.92,101.37,102.53,13356.0
2017-12-05 09:55:00,102.33,102.76,101.9,102.76,9930.0,102.33,102.76,101.9,102.76,9930.0
2017-12-05 10:00:00,102.42,103.18,102.42,103.09,4800.0,102.42,103.18,102.42,103.09,4800.0
2017-12-05 10:05:00,103.1,103.38,102.48,102.93,12038.0,103.1,103.38,102.48,102.93,12038.0
2017-12-05 10:10:00,102.77,103.59,102.77,103.55,2875.0,102.77,103.59,102.77,103.55,2875.0
2017-12-05 10:15:00,103.29,103.31,102.68,102.78,18954.0,103.29,103.31,102.68,102.78,18954.0
2017-12-05 10:20:00,102.91,102.93,102.42,102.46,20052.0,102.91,102.93,102.42,102.46,20052.0
2017-12-05 10:25:00,102.43,102.68,102.31,102.64,7910.0,102.43,102.68,102.31,102.64,7910.0
2017-12-05 10:30:00,102.85,103.14,102.8,103.09,6561.0,102.85,103.14,102.8,103.09,6561.0
2017-12-05 10:35:00,103.12,103.55,103.05,103.45,23710.0,103.12,103.55,103.05,103.45,23710.0
2017-12-05 10:40:00,103.34,103.84,103.07,103.43,16833.0,103.34,103.84,103.07,103.43,16833.0
2017-12-05 10:45:00,103.36,103.56,103.22,103.51,13688.0,103.36,103.56,103.22,103.51,13688.0
2017-12-05 10:50:00,103.51,103.51,102.75,102.89,18437.0,103.51,103.51,102.75,102.89,18437.0
2017-12-05 10:55:00,102.82,103.29,102.82,102.97,7935.0,102.82,103.29,102.82,102.97,7935.0
2017-12-05 11:00:00,103.09,103.61,103.09,103.28,11200.0,103.09,103.61,103.09,103.28,11200.0
2017-12-05 11:05:00,103.39,103.75,103.3,103.75,9239.0,103.39,103.75,103.3,103.75,9239.0
2017-12-05 11:10:00,103.82,104.16,103.54,103.96,16325.0,103.82,104.16,103.54,103.96,16325.0
2017-12-05 11:15:00,104.0,104.1,103.77,103.94,7152.0,104.0,104.1,103.77,103.94,7152.0
2017-12-05 11:20:00,103.86,104.3,103.86,104.19,15173.0,103.86,104.3,103.86,104.19,15173.0
2017-12-05 11:25:00,104.15,104.5,104.15,104.42,9033.0,104.15,104.5,104.15,104.42,9033.0
2017-12-05 11:30:00,104.49,104.89,103.83,104.28,45455.0,104.49,104.89,103.83,104.28,45455.0
2017-12-05 11:35:00,104.01,104.67,103.92,104.07,6373.0,104.01,104.67,103.92,104.07,6373.0
2017-12-05 11:40:00,104.21,104.39,103.8,104.39,9373.0,104.21,104.39,103.8,104.39,9373.0
2017-12-05 11:45:00,104.49,104.55,103.98,104.23,21897.0,104.49,104.55,103.98,104.23,21897.0
2017-12-05 11:50:00,104.29,104.76,104.26,104.26,7150.0,104.29,104.76,104.26,104.26,7150.0
2017-12-05 11:55:00,104.23,104.24,103.36,103.54,16966.0,104.23,104.24,103.36,103.54,16966.0
2017-12-05 12:00:00,103.29,103.57,103.11,103.15,4587.0,103.29,103.57,103.11,103.15,4587.0
2017-12-05 12:05:00,103.03,103.48,102.85,102.85,16563.0,103.03,103.48,102.85,102.85,16563.0
2017-12-05 12:10:00,102.87,103.08,102.6,102.68,9290.0,102.87,103.08,102.6,102.68,9290.0
2017-12-05 12:15:00,102.68,103.04,102.5,102.94,6691.0,102.68,103.04,102.5,102.94,6691.0
2017-12-05 12:20:00,102.76,102.76,102.54,102.67,8225.0,102.76,102.76,102.54,102.67,8225.0
2017-12-05 12:25:00,102.65,102.96,102.59,102.73,7925.0,102.65,102.96,102.59,102.73,7925.0
2017-12-05 12:30:00,102.7,103.23,102.67,103.23,3637.0,102.7,103.23,102.67,103.23,3637.0
2017-12-05 12:35:00,103.28,103.84,103.11,103.84,34838.0,103.28,103.84,103.11,103.84,34838.0
2017-12-05 12:40:00,103.96,104.31,103.64,103.69,17528.0,103.96,104.31,103.64,103.69,17528.0
2017-12-05 12:45:00,103.69,104.06,103.69,103.79,14448.0,103.69,104.06,103.69,103.79,14448.0
2017-12-05 12:50:00,103.86,104.07,103.75,103.97,21362.0,103.86,104.07,103.75,103.97,21362.0
2017-12-05 12:55:00,104.07,104.13,103.8,104.07,20989.0,104.07,104.13,103.8,104.07,20989.0
2017-12-05 13:00:00,104.09,104.36,103.96,104.06,12609.0,104.09,104.36,103.96,104.06,12609.0
2017-12-05 13:05:00,103.95,104.39,103.9,104.27,10603.0,103.95,104.39,103.9,104.27,10603.0
2017-12-05 13:10:00,104.39,104.5,104.15,104.46,7523.0,104.39,104.5,104.15,104.46,7523.0
2017-12-05 13:15:00,104.45,104.8,104.22,104.75,20624.0,104.45,104.8,104.22,104.75,20624.0
2017-12-05 13:20:00,104.72,105.25,104.41,105.23,28107.0,104.72,105.25,104.41,105.23,28107.0
2017-12-05 13:25:00,105.18,105.64,104.67,105.4,46235.0,105.18,105.64,104.67,105.4,46235.0
2017-12-05 13:30:00,105.17,105.87,104.36,104.39,35429.0,105.17,105.87,104.36,104.39,35429.0
2017-12-05 13:35:00,104.5,105.11,104.01,104.25,9056.0,104.5,105.11,104.01,104.25,9056.0
2017-12-05 13:40:00,104.11,105.02,104.11,104.69,14300.0,104.11,105.02,104.11,104.69,14300.0
2017-12-05 13:45:00,104.93,105.72,104.64,105.51,23525.0,104.93,105.72,104.64,105.51,23525.0
2017-12-05 13:50:00,105.41,105.56,104.86,105.18,22823.0,105.41,105.56,104.86,105.18,22823.0
2017-12-05 13:55:00,104.89,105.35,104.71,105.01,9355.0,104.89,105.35,104.71,105.01,9355.0
2017-12-05 14:00:00,105.2,105.88,105.14,105.73,26323.0,105.2,105.88,105.14,105.73,26323.0
2017-12-05 14:05:00,105.68,105.83,105.06,105.49,27141.0,105.68,105.83,105.06,105.49,27141.0
2017-12-05 14:10:00,105.49,105.88,105.41,105.44,15640.0,105.49,105.88,105.41,105.44,15640.0
2017-12-05 14:15:00,105.44,105.49,104.44,104.62,56536.0,105.44,105.49,104.44,104.62,56536.0
2017-12-05 14:20:00,104.56,104.56,104.04,104.48,17084.0,104.56,104.56,104.04,104.48,17084.0
2017-12-05 14:25:00,104.54,104.58,104.29,104.58,13722.0,104.54,104.58,104.29,104.58,13722.0
2017-12-05 14:30:00,104.51,104.81,104.36,104.81,21980.0,104.51,104.81,104.36,104.81,21980.0
2017-12-05 14:35:00,104.86,105.01,104.39,105.0,16066.0,104.86,105.01,104.39,105.0,16066.0
2017-12-05 14:40:00,105.13,105.42,105.02,105.28,17218.0,105.13,105.42,105.02,105.28,17218.0
2017-12-05 14:45:00,105.06,105.25,104.6,104.74,13278.0,105.06,105.25,104.6,104.74,13278.0
2017-12-05 14:50:00,104.74,104.95,104.52,104.58,19151.0,104.74,104.95,104.52,104.58,19151.0
2017-12-05 14:55:00,104.55,104.87,104.43,104.58,20335.0,104.55,104.87,104.43,104.58,20335.0
2017-12-05 15:00:00,104.57,104.76,104.44,104.7,17041.0,104.57,104.76,104.44,104.7,17041.0
2017-12-05 15:05:00,104.72,104.93,104.46,104.78,11311.0,104.72,104.93,104.46,104.78,11311.0
2017-12-05 15:10:00,104.74,105.13,104.65,105.12,26554.0,104.74,105.13,104.65,105.12,26554.0
2017-12-05 15:15:00,105.07,105.17,104.79,104.97,42825.0,105.07,105.17,104.79,104.97,42825.0
2017-12-05 15:20:00,105.04,105.3,104.95,105.08,42372.0,105.04,105.3,104.95,105.08,42372.0
2017-12-05 15:25:00,105.09,105.63,105.0,105.23,33564.0,105.09,105.63,105.0,105.23,33564.0
2017-12-05 15:30:00,105.2,105.32,104.98,105.32,32641.0,105.2,105.32,104.98,105.32,32641.0
2017-12-05 15:35:00,105.24,105.43,104.78,104.96,43848.0,105.24,105.43,104.78,104.96,43848.0
2017-12-05 15:40:00,104.92,105.2,104.45,104.92,84751.0,104.92,105.2,104.45,104.92,84751.0
2017-12-05 15:45:00,104.85,104.96,104.52,104.78,75029.0,104.85,104.96,104.52,104.78,75029.0
2017-12-05 15:50:00,104.83,105.21,104.55,104.66,81227.0,104.83,105.21,104.55,104.66,81227.0
2017-12-05 15:55:00,104.66,104.66,103.62,103.7,134811.0,104.66,104.66,103.62,103.7,134811.0
2017-12-06 09:30:00,101.05,102.0,97.01,97.01,70428.0,101.05,102.0,97.01,97.01,70428.0
2017-12-06 09:35:00,97.41,98.24,95.5,96.54,112168.0,97.41,98.24,95.5,96.54,112168.0
2017-12-06 09:40:00,96.76,99.54,96.28,99.0,64902.0,96.76,99.54,96.28,99.0,64902.0
2017-12-06 09:45:00,98.92,100.56,97.75,98.27,64829.0,98.92,100.56,97.75,98.27,64829.0
2017-12-06 09:50:00,98.29,100.25,98.18,98.91,34289.0,98.29,100.25,98.18,98.91,34289.0
2017-12-06 09:55:00,99.1,100.84,98.99,100.0,35910.0,99.1,100.84,98.99,100.0,35910.0
2017-12-06 10:00:00,100.46,101.5,100.23,101.06,46268.0,100.46,101.5,100.23,101.06,46268.0
2017-12-06 10:05:00,101.09,102.64,101.06,101.86,41460.0,101.09,102.64,101.06,101.86,41460.0
2017-12-06 10:10:00,102.0,102.9,101.41,101.79,53572.0,102.0,102.9,101.41,101.79,53572.0
2017-12-06 10:15:00,101.94,103.71,101.58,102.2,31905.0,101.94,103.71,101.58,102.2,31905.0
2017-12-06 10:20:00,101.94,103.41,101.94,103.18,18000.0,101.94,103.41,101.94,103.18,18000.0
2017-12-06 10:25:00,103.28,103.54,102.11,102.41,29316.0,103.28,103.54,102.11,102.41,29316.0
2017-12-06 10:30:00,102.41,102.66,100.65,100.92,20699.0,102.41,102.66,100.65,100.92,20699.0
2017-12-06 10:35:00,100.93,101.06,99.99,100.31,27078.0,100.93,101.06,99.99,100.31,27078.0
2017-12-06 10:40:00,100.31,101.49,99.3,101.48,16556.0,100.31,101.49,99.3,101.48,16556.0
2017-12-06 10:45:00,101.0,101.47,100.31,101.45,11929.0,101.0,101.47,100.31,101.45,11929.0
2017-12-06 10:50:00,101.42,101.85,100.47,101.41,10929.0,101.42,101.85,100.47,101.41,10929.0
2017-12-06 10:55:00,101.43,101.9,100.24,100.65,19434.0,101.43,101.9,100.24,100.65,19434.0
2017-12-06 11:00:00,100.81,101.82,100.3,101.69,5986.0,100.81,101.82,100.3,101.69,5986.0
2017-12-06 11:05:00,101.69,101.87,101.16,101.46,10900.0,101.69,101.87,101.16,101.46,10900.0
2017-12-06 11:10:00,101.58,101.88,101.25,101.46,7683.0,101.58,101.88,101.25,101.46,7683.0
2017-12-06 11:15:00,101.27,101.58,101.09,101.33,6248.0,101.27,101.58,101.09,101.33,6248.0
2017-12-06 11:20:00,101.67,101.7,101.29,101.53,3740.0,101.67,101.7,101.29,101.53,3740.0
2017-12-06 11:25:00,101.5,102.49,101.39,102.1,10253.0,101.5,102.49,101.39,102.1,10253.0
2017-12-06 11:30:00,102.09,102.3,101.51,102.24,15782.0,102.09,102.3,101.51,102.24,15782.0
2017-12-06 11:35:00,102.26,102.76,101.99,102.01,9078.0,102.26,102.76,101.99,102.01,9078.0
2017-12-06 11:40:00,102.0,103.31,102.0,103.08,17255.0,102.0,103.31,102.0,103.08,17255.0
2017-12-06 11:45:00,102.86,103.99,102.85,103.79,22304.0,102.86,103.99,102.85,103.79,22304.0
2017-12-06 11:50:00,103.79,104.87,103.27,104.59,43425.0,103.79,104.87,103.27,104.59,43425.0
2017-12-06 11:55:00,104.75,104.97,103.51,104.57,14558.0,104.75,104.97,103.51,104.57,14558.0
2017-12-06 12:00:00,104.25,105.77,104.23,105.65,30172.0,104.25,105.77,104.23,105.65,30172.0
2017-12-06 12:05:00,105.65,106.8,105.16,106.74,29503.0,105.65,106.8,105.16,106.74,29503.0
2017-12-06 12:10:00,106.48,107.43,106.33,106.74,40982.0,106.48,107.43,106.33,106.74,40982.0
2017-12-06 12:15:00,106.77,106.91,106.21,106.31,15195.0,106.77,106.91,106.21,106.31,15195.0
2017-12-06 12:20:00,106.45,106.7,105.67,106.21,22199.0,106.45,106.7,105.67,106.21,22199.0
2017-12-06 12:25:00,106.4,106.71,105.56,105.56,17484.0,106.4,106.71,105.56,105.56,17484.0
2017-12-06 12:30:00,105.72,106.01,105.55,106.0,14007.0,105.72,106.01,105.55,106.0,14007.0
2017-12-06 12:35:00,106.0,106.88,105.74,106.7,8985.0,106.0,106.88,105.74,106.7,8985.0
2017-12-06 12:40:00,106.67,107.0,106.4,106.82,22971.0,106.67,107.0,106.4,106.82,22971.0
2017-12-06 12:45:00,106.85,106.85,105.86,106.57,10809.0,106.85,106.85,105.86,106.57,10809.0
2017-12-06 12:50:00,106.26,106.53,105.9,106.35,17661.0,106.26,106.53,105.9,106.35,17661.0
2017-12-06 12:55:00,106.5,107.1,106.19,106.6,20693.0,106.5,107.1,106.19,106.6,20693.0
2017-12-06 13:00:00,106.61,106.86,106.4,106.86,4339.0,106.61,106.86,106.4,106.86,4339.0
2017-12-06 13:05:00,106.76,106.79,105.97,106.49,10428.0,106.76,106.79,105.97,106.49,10428.0
2017-12-06 13:10:00,106.49,106.69,106.16,106.49,5769.0,106.49,106.69,106.16,106.49,5769.0
2017-12-06 13:15:00,106.6,106.84,106.33,106.56,6113.0,106.6,106.84,106.33,106.56,6113.0
2017-12-06 13:20:00,106.53,107.2,106.53,106.93,18694.0,106.53,107.2,106.53,106.93,18694.0
2017-12-06 13:25:00,107.06,109.44,106.78,109.05,62476.0,107.06,109.44,106.78,109.05,62476.0
2017-12-06 13:30:00,109.0,109.53,107.51,108.39,45411.0,109.0,109.53,107.51,108.39,45411.0
2017-12-06 13:35:00,108.25,109.22,107.89,108.29,15669.0,108.25,109.22,107.89,108.29,15669.0
2017-12-06 13:40:00,108.19,108.9,106.88,107.4,55914.0,108.19,108.9,106.88,107.4,55914.0
2017-12-06 13:45:00,107.41,107.68,106.67,107.04,16571.0,107.41,107.68,106.67,107.04,16571.0
2017-12-06 13:50:00,106.87,107.74,106.85,107.44,13744.0,106.87,107.74,106.85,107.44,13744.0
2017-12-06 13:55:00,107.46,107.91,107.06,107.13,29650.0,107.46,107.91,107.06,107.13,29650.0
2017-12-06 14:00:00,107.16,108.11,107.04,107.86,33611.0,107.16,108.11,107.04,107.86,33611.0
2017-12-06 14:05:00,107.9,108.09,106.96,107.19,17524.0,107.9,108.09,106.96,107.19,17524.0
2017-12-06 14:10:00,107.0,107.05,106.2,106.49,19222.0,107.0,107.05,106.2,106.49,19222.0
2017-12-06 14:15:00,106.49,107.18,106.27,106.59,18280.0,106.49,107.18,106.27,106.59,18280.0
2017-12-06 14:20:00,106.75,106.75,105.23,105.5,19525.0,106.75,106.75,105.23,105.5,19525.0
2017-12-06 14:25:00,105.34,106.16,105.01,105.02,17550.0,105.34,106.16,105.01,105.02,17550.0
2017-12-06 14:30:00,105.06,105.87,105.03,105.64,10483.0,105.06,105.87,105.03,105.64,10483.0
2017-12-06 14:35:00,105.72,106.48,105.66,106.16,13669.0,105.72,106.48,105.66,106.16,13669.0
2017-12-06 14:40:00,106.1,106.53,105.54,105.61,15194.0,106.1,106.53,105.54,105.61,15194.0
2017-12-06 14:45:00,105.47,105.86,105.22,105.5,15557.0,105.47,105.86,105.22,105.5,15557.0
2017-12-06 14:50:00,105.39,105.86,105.27,105.27,6358.0,105.39,105.86,105.27,105.27,6358.0
2017-12-06 14:55:00,105.39,105.7,105.25,105.64,7333.0,105.39,105.7,105.25,105.64,7333.0
2017-12-06 15:00:00,105.7,105.79,105.42,105.46,11040.0,105.7,105.79,105.42,105.46,11040.0
2017-12-06 15:05:00,105.47,105.53,105.26,105.34,4600.0,105.47,105.53,105.26,105.34,4600.0
2017-12-06 15:10:00,105.37,105.73,105.27,105.7,6541.0,105.37,105.73,105.27,105.7,6541.0
2017-12-06 15:15:00,105.56,105.68,105.29,105.63,9814.0,105.56,105.68,105.29,105.63,9814.0
2017-12-06 15:20:00,105.44,105.55,105.17,105.22,18410.0,105.44,105.55,105.17,105.22,18410.0
2017-12-06 15:25:00,105.2,105.44,105.07,105.29,6290.0,105.2,105.44,105.07,105.29,6290.0
2017-12-06 15:30:00,105.18,105.28,104.73,104.74,19224.0,105.18,105.28,104.73,104.74,19224.0
2017-12-06 15:35:00,104.67,104.89,104.37,104.73,16872.0,104.67,104.89,104.37,104.73,16872.0
2017-12-06 15:40:00,104.89,105.14,104.62,104.89,20930.0,104.89,105.14,104.62,104.89,20930.0
2017-12-06 15:45:00,104.97,105.5,104.93,105.35,22049.0,104.97,105.5,104.93,105.35,22049.0
2017-12-06 15:50:00,105.35,105.42,105.01,105.01,27766.0,105.35,105.42,105.01,105.01,27766.0
2017-12-06 15:55:00,105.08,105.19,104.56,104.69,63747.0,105.08,105.19,104.56,104.69,63747.0
2017-12-07 09:30:00,105.11,105.11,103.0,103.41,13097.0,105.11,105.11,103.0,103.41,13097.0
2017-12-07 09:35:00,103.42,104.99,103.41,104.05,5733.0,103.42,104.99,103.41,104.05,5733.0
2017-12-07 09:40:00,104.7,104.72,103.38,103.57,15656.0,104.7,104.72,103.38,103.57,15656.0
2017-12-07 09:45:00,103.89,104.12,103.6,103.65,9039.0,103.89,104.12,103.6,103.65,9039.0
2017-12-07 09:50:00,103.6,104.92,103.6,104.14,9600.0,103.6,104.92,103.6,104.14,9600.0
2017-12-07 09:55:00,104.11,105.22,104.11,104.86,11877.0,104.11,105.22,104.11,104.86,11877.0
2017-12-07 10:00:00,104.64,106.0,104.64,105.89,12424.0,104.64,106.0,104.64,105.89,12424.0
2017-12-07 10:05:00,105.93,106.7,105.82,106.53,21647.0,105.93,106.7,105.82,106.53,21647.0
2017-12-07 10:10:00,106.46,107.79,106.4,107.69,16127.0,106.46,107.79,106.4,107.69,16127.0
2017-12-07 10:15:00,107.87,107.88,107.06,107.84,11972.0,107.87,107.88,107.06,107.84,11972.0
2017-12-07 10:20:00,107.66,108.18,107.31,107.43,25022.0,107.66,108.18,107.31,107.43,25022.0
2017-12-07 10:25:00,107.51,108.09,107.27,107.86,13470.0,107.51,108.09,107.27,107.86,13470.0
2017-12-07 10:30:00,107.87,108.17,107.46,107.85,14985.0,107.87,108.17,107.46,107.85,14985.0
2017-12-07 10:35:00,107.68,108.63,107.68,108.63,10118.0,107.68,108.63,107.68,108.63,10118.0
2017-12-07 10:40:00,108.46,108.86,108.19,108.67,20348.0,108.46,108.86,108.19,108.67,20348.0
2017-12-07 10:45:00,108.5,108.5,107.6,107.99,14320.0,108.5,108.5,107.6,107.99,14320.0
2017-12-07 10:50:00,108.0,108.09,107.12,107.12,13520.0,108.0,108.09,107.12,107.12,13520.0
2017-12-07 10:55:00,107.49,107.68,107.09,107.33,14034.0,107.49,107.68,107.09,107.33,14034.0
2017-12-07 11:00:00,107.23,107.47,107.03,107.03,10924.0,107.23,107.47,107.03,107.03,10924.0
2017-12-07 11:05:00,107.11,107.19,106.02,106.41,13296.0,107.11,107.19,106.02,106.41,13296.0
2017-12-07 11:10:00,106.44,107.38,106.21,107.16,12735.0,106.44,107.38,106.21,107.16,12735.0
2017-12-07 11:15:00,106.96,106.96,106.49,106.49,8870.0,106.96,106.96,106.49,106.49,8870.0
2017-12-07 11:20:00,106.48,107.03,106.47,107.03,3850.0,106.48,107.03,106.47,107.03,3850.0
2017-12-07 11:25:00,107.05,107.1,106.73,106.95,7661.0,107.05,107.1,106.73,106.95,7661.0
2017-12-07 11:30:00,106.93,107.41,106.63,106.75,9278.0,106.93,107.41,106.63,106.75,9278.0
2017-12-07 11:35:00,106.75,107.2,106.75,107.12,5740.0,106.75,107.2,106.75,107.12,5740.0
2017-12-07 11:40:00,107.17,107.3,106.97,107.03,9934.0,107.17,107.3,106.97,107.03,9934.0
2017-12-07 11:45:00,107.0,107.22,106.89,107.21,6173.0,107.0,107.22,106.89,107.21,6173.0
2017-12-07 11:50:00,107.2,107.58,107.02,107.08,5703.0,107.2,107.58,107.02,107.08,5703.0
2017-12-07 11:55:00,106.96,107.21,106.5,106.62,10250.0,106.96,107.21,106.5,106.62,10250.0
2017-12-07 12:00:00,106.76,106.91,106.47,106.62,5808.0,106.76,106.91,106.47,106.62,5808.0
2017-12-07 12:05:00,106.54,106.76,106.54,106.71,3740.0,106.54,106.76,106.54,106.71,3740.0
2017-12-07 12:10:00,106.62,107.15,106.54,107.06,9367.0,106.62,107.15,106.54,107.06,9367.0
2017-12-07 12:15:00,107.0,107.17,106.63,106.68,5100.0,107.0,107.17,106.63,106.68,5100.0
2017-12-07 12:20:00,106.71,106.71,106.07,106.07,9943.0,106.71,106.71,106.07,106.07,9943.0
2017-12-07 12:25:00,106.29,106.63,106.09,106.18,6607.0,106.29,106.63,106.09,106.18,6607.0
2017-12-07 12:30:00,106.17,106.23,105.82,105.96,5595.0,106.17,106.23,105.82,105.96,5595.0
2017-12-07 12:35:00,105.96,106.5,105.91,106.13,5620.0,105.96,106.5,105.91,106.13,5620.0
2017-12-07 12:40:00,106.23,106.58,106.16,106.37,3300.0,106.23,106.58,106.16,106.37,3300.0
2017-12-07 12:45:00,106.37,106.49,106.0,106.0,1673.0,106.37,106.49,106.0,106.0,1673.0
2017-12-07 12:50:00,106.05,106.32,106.04,106.22,3500.0,106.05,106.32,106.04,106.22,3500.0
2017-12-07 12:55:00,106.15,106.18,105.96,106.07,3200.0,106.15,106.18,105.96,106.07,3200.0
2017-12-07 13:00:00,106.15,106.2,105.71,105.86,3103.0,106.15,106.2,105.71,105.86,3103.0
2017-12-07 13:05:00,105.83,105.9,105.68,105.84,2908.0,105.83,105.9,105.68,105.84,2908.0
2017-12-07 13:10:00,105.7,105.74,105.52,105.58,5400.0,105.7,105.74,105.52,105.58,5400.0
2017-12-07 13:15:00,105.74,106.01,105.68,105.95,2300.0,105.74,106.01,105.68,105.95,2300.0
2017-12-07 13:20:00,106.03,106.21,105.72,106.09,3332.0,106.03,106.21,105.72,106.09,3332.0
2017-12-07 13:25:00,106.08,106.34,106.0,106.08,7813.0,106.08,106.34,106.0,106.08,7813.0
2017-12-07 13:30:00,106.08,106.28,105.96,106.15,5121.0,106.08,106.28,105.96,106.15,5121.0
2017-12-07 13:35:00,106.17,106.55,106.13,106.3,10300.0,106.17,106.55,106.13,106.3,10300.0
2017-12-07 13:40:00,106.3,106.3,105.91,105.94,3100.0,106.3,106.3,105.91,105.94,3100.0
2017-12-07 13:45:00,105.94,106.12,105.75,106.12,5006.0,105.94,106.12,105.75,106.12,5006.0
2017-12-07 13:50:00,106.04,106.08,105.96,106.04,1700.0,106.04,106.08,105.96,106.04,1700.0
2017-12-07 13:55:00,106.08,106.25,105.99,106.12,3200.0,106.08,106.25,105.99,106.12,3200.0
2017-12-07 14:00:00,106.17,106.41,106.16,106.26,20608.0,106.17,106.41,106.16,106.26,20608.0
2017-12-07 14:05:00,106.27,106.3,106.16,106.26,11581.0,106.27,106.3,106.16,106.26,11581.0
2017-12-07 14:10:00,106.27,106.27,106.11,106.23,3522.0,106.27,106.27,106.11,106.23,3522.0
2017-12-07 14:15:00,106.19,106.19,105.73,105.95,7475.0,106.19,106.19,105.73,105.95,7475.0
2017-12-07 14:20:00,105.95,105.95,105.55,105.59,2600.0,105.95,105.95,105.55,105.59,2600.0
2017-12-07 14:25:00,105.63,105.76,105.45,105.56,5320.0,105.63,105.76,105.45,105.56,5320.0
2017-12-07 14:30:00,105.43,105.77,105.43,105.77,2866.0,105.43,105.77,105.43,105.77,2866.0
2017-12-07 14:35:00,105.73,105.75,105.12,105.12,17606.0,105.73,105.75,105.12,105.12,17606.0
2017-12-07 14:40:00,105.24,105.4,105.13,105.24,7700.0,105.24,105.4,105.13,105.24,7700.0
2017-12-07 14:45:00,105.13,105.23,105.04,105.13,6480.0,105.13,105.23,105.04,105.13,6480.0
2017-12-07 14:50:00,105.16,105.17,105.03,105.04,9600.0,105.16,105.17,105.03,105.04,9600.0
2017-12-07 14:55:00,105.09,105.14,104.9,104.97,9199.0,105.09,105.14,104.9,104.97,9199.0
2017-12-07 15:00:00,105.01,105.31,104.94,105.25,4760.0,105.01,105.31,104.94,105.25,4760.0
2017-12-07 15:05:00,105.2,105.47,105.07,105.47,5900.0,105.2,105.47,105.07,105.47,5900.0
2017-12-07 15:10:00,105.49,105.9,105.49,105.75,4272.0,105.49,105.9,105.49,105.75,4272.0
2017-12-07 15:15:00,105.76,105.84,105.73,105.78,6200.0,105.76,105.84,105.73,105.78,6200.0
2017-12-07 15:20:00,105.78,105.81,105.47,105.78,13259.0,105.78,105.81,105.47,105.78,13259.0
2017-12-07 15:25:00,105.77,106.15,105.75,106.05,29692.0,105.77,106.15,105.75,106.05,29692.0
2017-12-07 15:30:00,105.99,106.06,105.7,105.77,10814.0,105.99,106.06,105.7,105.77,10814.0
2017-12-07 15:35:00,105.76,106.01,105.68,105.9,8314.0,105.76,106.01,105.68,105.9,8314.0
2017-12-07 15:40:00,105.82,106.02,105.77,105.92,7193.0,105.82,106.02,105.77,105.92,7193.0
2017-12-07 15:45:00,105.87,106.09,105.85,106.09,10318.0,105.87,106.09,105.85,106.09,10318.0
2017-12-07 15:50:00,105.98,106.09,105.9,106.09,17646.0,105.98,106.09,105.9,106.09,17646.0
2017-12-07 15:55:00,106.1,106.33,105.82,105.9,43886.0,106.1,106.33,105.82,105.9,43886.0
2017-12-08 09:30:00,105.6,107.83,105.38,107.0,46212.0,105.6,107.83,105.38,107.0,46212.0
2017-12-08 09:35:00,107.29,108.0,107.07,107.98,25796.0,107.29,108.0,107.07,107.98,25796.0
2017-12-08 09:40:00,107.99,108.35,107.51,108.3,36230.0,107.99,108.35,107.51,108.3,36230.0
2017-12-08 09:45:00,108.1,108.48,107.97,108.38,17685.0,108.1,108.48,107.97,108.38,17685.0
2017-12-08 09:50:00,108.38,108.69,108.15,108.69,31850.0,108.38,108.69,108.15,108.69,31850.0
2017-12-08 09:55:00,108.69,109.27,108.45,109.27,36970.0,108.69,109.27,108.45,109.27,36970.0
2017-12-08 10:00:00,109.2,109.2,107.62,107.65,30608.0,109.2,109.2,107.62,107.65,30608.0
2017-12-08 10:05:00,107.64,108.27,107.25,107.3,17310.0,107.64,108.27,107.25,107.3,17310.0
2017-12-08 10:10:00,107.29,107.6,106.55,106.55,25812.0,107.29,107.6,106.55,106.55,25812.0
2017-12-08 10:15:00,106.68,107.11,106.55,106.75,15551.0,106.68,107.11,106.55,106.75,15551.0
2017-12-08 10:20:00,106.75,107.98,106.72,107.98,15160.0,106.75,107.98,106.72,107.98,15160.0
2017-12-08 10:25:00,107.98,108.16,107.38,107.84,27000.0,107.98,108.16,107.38,107.84,27000.0
2017-12-08 10:30:00,107.83,107.98,107.49,107.57,18276.0,107.83,107.98,107.49,107.57,18276.0
2017-12-08 10:35:00,107.79,108.23,107.6,108.05,25170.0,107.79,108.23,107.6,108.05,25170.0
2017-12-08 10:40:00,108.07,108.68,108.07,108.49,35596.0,108.07,108.68,108.07,108.49,35596.0
2017-12-08 10:45:00,108.36,108.41,107.83,108.16,11729.0,108.36,108.41,107.83,108.16,11729.0
2017-12-08 10:50:00,108.1,108.12,107.76,107.76,13583.0,108.1,108.12,107.76,107.76,13583.0
2017-12-08 10:55:00,107.65,108.06,107.48,107.99,12464.0,107.65,108.06,107.48,107.99,12464.0
2017-12-08 11:00:00,107.99,107.99,107.5,107.93,6756.0,107.99,107.99,107.5,107.93,6756.0
2017-12-08 11:05:00,107.79,107.9,107.53,107.6,7803.0,107.79,107.9,107.53,107.6,7803.0
2017-12-08 11:10:00,107.64,107.84,107.13,107.65,8777.0,107.64,107.84,107.13,107.65,8777.0
2017-12-08 11:15:00,107.62,107.84,107.57,107.57,3798.0,107.62,107.84,107.57,107.57,3798.0
2017-12-08 11:20:00,107.7,108.03,107.62,107.62,6812.0,107.7,108.03,107.62,107.62,6812.0
2017-12-08 11:25:00,107.73,107.91,107.51,107.66,8092.0,107.73,107.91,107.51,107.66,8092.0
2017-12-08 11:30:00,107.73,108.08,107.69,107.78,8957.0,107.73,108.08,107.69,107.78,8957.0
2017-12-08 11:35:00,107.78,107.83,107.58,107.73,7689.0,107.78,107.83,107.58,107.73,7689.0
2017-12-08 11:40:00,107.79,108.01,107.73,107.8,8440.0,107.79,108.01,107.73,107.8,8440.0
2017-12-08 11:45:00,107.8,107.83,107.55,107.55,8469.0,107.8,107.83,107.55,107.55,8469.0
2017-12-08 11:50:00,107.5,107.61,107.23,107.49,7147.0,107.5,107.61,107.23,107.49,7147.0
2017-12-08 11:55:00,107.25,107.5,106.81,107.45,23784.0,107.25,107.5,106.81,107.45,23784.0
2017-12-08 12:00:00,107.56,107.6,107.34,107.58,5198.0,107.56,107.6,107.34,107.58,5198.0
2017-12-08 12:05:00,107.5,107.96,107.48,107.73,9507.0,107.5,107.96,107.48,107.73,9507.0
2017-12-08 12:10:00,107.73,107.76,107.21,107.21,10200.0,107.73,107.76,107.21,107.21,10200.0
2017-12-08 12:15:00,107.2,107.32,107.01,107.15,2700.0,107.2,107.32,107.01,107.15,2700.0
2017-12-08 12:20:00,107.17,107.84,107.16,107.77,23072.0,107.17,107.84,107.16,107.77,23072.0
2017-12-08 12:25:00,107.58,107.7,107.24,107.24,9541.0,107.58,107.7,107.24,107.24,9541.0
2017-12-08 12:30:00,107.02,107.38,106.91,107.38,3000.0,107.02,107.38,106.91,107.38,3000.0
2017-12-08 12:35:00,107.19,107.27,106.55,106.77,18265.0,107.19,107.27,106.55,106.77,18265.0
2017-12-08 12:40:00,106.59,106.62,106.32,106.45,3250.0,106.59,106.62,106.32,106.45,3250.0
2017-12-08 12:45:00,106.32,107.0,106.29,106.55,20001.0,106.32,107.0,106.29,106.55,20001.0
2017-12-08 12:50:00,106.61,106.61,106.18,106.24,2500.0,106.61,106.61,106.18,106.24,2500.0
2017-12-08 12:55:00,106.29,106.44,106.29,106.36,3600.0,106.29,106.44,106.29,106.36,3600.0
2017-12-08 13:00:00,106.43,106.9,106.38,106.82,8968.0,106.43,106.9,106.38,106.82,8968.0
2017-12-08 13:05:00,106.9,106.9,106.54,106.54,3599.0,106.9,106.9,106.54,106.54,3599.0
2017-12-08 13:10:00,106.53,106.57,106.21,106.25,7110.0,106.53,106.57,106.21,106.25,7110.0
2017-12-08 13:15:00,106.26,106.26,106.0,106.01,9920.0,106.26,106.26,106.0,106.01,9920.0
2017-12-08 13:20:00,106.01,106.14,106.0,106.12,3900.0,106.01,106.14,106.0,106.12,3900.0
2017-12-08 13:25:00,106.12,106.31,106.0,106.27,4340.0,106.12,106.31,106.0,106.27,4340.0
2017-12-08 13:30:00,106.25,106.53,106.19,106.29,12175.0,106.25,106.53,106.19,106.29,12175.0
2017-12-08 13:35:00,106.24,106.24,106.0,106.04,4435.0,106.24,106.24,106.0,106.04,4435.0
2017-12-08 13:40:00,106.03,106.11,105.9,105.93,5695.0,106.03,106.11,105.9,105.93,5695.0
2017-12-08 13:45:00,105.99,105.99,105.67,105.68,5909.0,105.99,105.99,105.67,105.68,5909.0
2017-12-08 13:50:00,105.6,105.65,104.92,104.96,29258.0,105.6,105.65,104.92,104.96,29258.0
2017-12-08 13:55:00,105.05,105.09,104.96,105.0,10014.0,105.05,105.09,104.96,105.0,10014.0
2017-12-08 14:00:00,104.96,105.23,104.96,105.14,16180.0,104.96,105.23,104.96,105.14,16180.0
2017-12-08 14:05:00,105.12,105.34,105.11,105.27,14379.0,105.12,105.34,105.11,105.27,14379.0
2017-12-08 14:10:00,105.34,105.48,105.19,105.19,12999.0,105.34,105.48,105.19,105.19,12999.0
2017-12-08 14:15:00,105.11,105.12,104.86,104.89,13409.0,105.11,105.12,104.86,104.89,13409.0
2017-12-08 14:20:00,104.82,104.86,104.53,104.78,11055.0,104.82,104.86,104.53,104.78,11055.0
2017-12-08 14:25:00,104.72,104.82,104.51,104.68,12758.0,104.72,104.82,104.51,104.68,12758.0
2017-12-08 14:30:00,104.58,105.29,104.58,105.1,9396.0,104.58,105.29,104.58,105.1,9396.0
2017-12-08 14:35:00,105.27,105.27,104.79,104.92,5829.0,105.27,105.27,104.79,104.92,5829.0
2017-12-08 14:40:00,104.86,104.86,104.51,104.58,16046.0,104.86,104.86,104.51,104.58,16046.0
2017-12-08 14:45:00,104.58,104.58,103.91,104.29,35523.0,104.58,104.58,103.91,104.29,35523.0
2017-12-08 14:50:00,104.21,104.35,104.04,104.2,17818.0,104.21,104.35,104.04,104.2,17818.0
2017-12-08 14:55:00,104.19,104.46,104.11,104.33,6875.0,104.19,104.46,104.11,104.33,6875.0
2017-12-08 15:00:00,104.49,104.86,104.39,104.8,9013.0,104.49,104.86,104.39,104.8,9013.0
2017-12-08 15:05:00,104.74,104.79,104.61,104.74,13409.0,104.74,104.79,104.61,104.74,13409.0
2017-12-08 15:10:00,104.72,104.95,104.71,104.83,9004.0,104.72,104.95,104.71,104.83,9004.0
2017-12-08 15:15:00,104.89,104.92,104.56,104.8,20831.0,104.89,104.92,104.56,104.8,20831.0
2017-12-08 15:20:00,104.8,104.89,104.75,104.89,10705.0,104.8,104.89,104.75,104.89,10705.0
2017-12-08 15:25:00,104.94,105.22,104.92,105.08,16184.0,104.94,105.22,104.92,105.08,16184.0
2017-12-08 15:30:00,105.01,105.01,104.82,104.82,8419.0,105.01,105.01,104.82,104.82,8419.0
2017-12-08 15:35:00,104.82,105.12,104.71,104.92,19390.0,104.82,105.12,104.71,104.92,19390.0
2017-12-08 15:40:00,104.83,105.3,104.83,105.25,12264.0,104.83,105.3,104.83,105.25,12264.0
2017-12-08 15:45:00,105.26,105.3,104.97,104.97,17714.0,105.26,105.3,104.97,104.97,17714.0
2017-12-08 15:50:00,104.96,105.18,104.96,105.06,24342.0,104.96,105.18,104.96,105.06,24342.0
2017-12-08 15:55:00,105.12,105.17,104.8,104.95,48861.0,105.12,105.17,104.8,104.95,48861.0
2017-12-11 09:30:00,104.45,105.6,104.0,104.54,20626.0,104.45,105.6,104.0,104.54,20626.0
2017-12-11 09:35:00,105.06,105.06,103.72,104.04,5390.0,105.06,105.06,103.72,104.04,5390.0
2017-12-11 09:40:00,104.51,104.51,103.39,103.42,14293.0,104.51,104.51,103.39,103.42,14293.0
2017-12-11 09:45:00,103.43,103.72,103.23,103.58,11503.0,103.43,103.72,103.23,103.58,11503.0
2017-12-11 09:50:00,103.58,103.72,103.08,103.17,6445.0,103.58,103.72,103.08,103.17,6445.0
2017-12-11 09:55:00,103.05,103.17,102.08,102.55,20643.0,103.05,103.17,102.08,102.55,20643.0
2017-12-11 10:00:00,102.4,102.48,101.66,101.92,25892.0,102.4,102.48,101.66,101.92,25892.0
2017-12-11 10:05:00,101.95,102.43,101.75,102.43,21595.0,101.95,102.43,101.75,102.43,21595.0
2017-12-11 10:10:00,102.4,102.68,101.94,101.95,16815.0,102.4,102.68,101.94,101.95,16815.0
2017-12-11 10:15:00,102.09,102.35,101.51,101.51,18488.0,102.09,102.35,101.51,101.51,18488.0
2017-12-11 10:20:00,101.33,101.65,101.02,101.36,14335.0,101.33,101.65,101.02,101.36,14335.0
2017-12-11 10:25:00,101.35,101.58,100.91,100.91,17122.0,101.35,101.58,100.91,100.91,17122.0
2017-12-11 10:30:00,100.96,101.6,100.84,101.56,10996.0,100.96,101.6,100.84,101.56,10996.0
2017-12-11 10:35:00,101.56,101.83,101.27,101.36,12127.0,101.56,101.83,101.27,101.36,12127.0
2017-12-11 10:40:00,101.27,101.48,101.08,101.1,11884.0,101.27,101.48,101.08,101.1,11884.0
2017-12-11 10:45:00,101.09,101.45,101.0,101.06,17497.0,101.09,101.45,101.0,101.06,17497.0
2017-12-11 10:50:00,101.06,101.16,100.61,100.69,15652.0,101.06,101.16,100.61,100.69,15652.0
2017-12-11 10:55:00,100.61,101.19,100.59,101.19,13388.0,100.61,101.19,100.59,101.19,13388.0
2017-12-11 11:00:00,101.24,101.54,100.88,101.54,9185.0,101.24,101.54,100.88,101.54,9185.0
2017-12-11 11:05:00,101.77,102.16,101.61,101.9,8577.0,101.77,102.16,101.61,101.9,8577.0
2017-12-11 11:10:00,101.88,102.1,101.83,102.04,7938.0,101.88,102.1,101.83,102.04,7938.0
2017-12-11 11:15:00,101.98,102.27,101.86,102.27,6300.0,101.98,102.27,101.86,102.27,6300.0
2017-12-11 11:20:00,102.38,102.67,102.16,102.42,13775.0,102.38,102.67,102.16,102.42,13775.0
2017-12-11 11:25:00,102.38,102.69,102.38,102.62,6644.0,102.38,102.69,102.38,102.62,6644.0
2017-12-11 11:30:00,102.61,102.75,102.29,102.32,10251.0,102.61,102.75,102.29,102.32,10251.0
2017-12-11 11:35:00,102.32,102.53,102.32,102.47,6400.0,102.32,102.53,102.32,102.47,6400.0
2017-12-11 11:40:00,102.31,102.33,101.87,101.91,4226.0,102.31,102.33,101.87,101.91,4226.0
2017-12-11 11:45:00,101.88,101.88,101.65,101.74,3314.0,101.88,101.88,101.65,101.74,3314.0
2017-12-11 11:50:00,101.81,101.86,101.65,101.84,3694.0,101.81,101.86,101.65,101.84,3694.0
2017-12-11 11:55:00,101.68,102.04,101.61,101.95,7565.0,101.68,102.04,101.61,101.95,7565.0
2017-12-11 12:00:00,102.02,102.17,101.75,102.1,5209.0,102.02,102.17,101.75,102.1,5209.0
2017-12-11 12:05:00,102.1,102.37,101.89,101.89,3750.0,102.1,102.37,101.89,101.89,3750.0
2017-12-11 12:10:00,101.98,102.02,101.65,102.02,7006.0,101.98,102.02,101.65,102.02,7006.0
2017-12-11 12:15:00,102.02,102.13,101.85,102.0,3311.0,102.02,102.13,101.85,102.0,3311.0
2017-12-11 12:20:00,101.91,102.14,101.91,101.94,6437.0,101.91,102.14,101.91,101.94,6437.0
2017-12-11 12:25:00,102.01,102.45,102.0,102.16,3968.0,102.01,102.45,102.0,102.16,3968.0
2017-12-11 12:30:00,102.01,102.32,101.99,102.32,3719.0,102.01,102.32,101.99,102.32,3719.0
2017-12-11 12:35:00,102.36,102.51,102.22,102.49,6050.0,102.36,102.51,102.22,102.49,6050.0
2017-12-11 12:40:00,102.57,102.61,102.38,102.5,2671.0,102.57,102.61,102.38,102.5,2671.0
2017-12-11 12:45:00,102.39,102.62,102.24,102.24,6211.0,102.39,102.62,102.24,102.24,6211.0
2017-12-11 12:50:00,102.24,102.24,102.03,102.03,1800.0,102.24,102.24,102.03,102.03,1800.0
2017-12-11 12:55:00,102.04,102.9,102.04,102.79,20734.0,102.04,102.9,102.04,102.79,20734.0
2017-12-11 13:00:00,102.77,102.83,102.3,102.59,3800.0,102.77,102.83,102.3,102.59,3800.0
2017-12-11 13:05:00,102.6,102.73,102.46,102.46,3652.0,102.6,102.73,102.46,102.46,3652.0
2017-12-11 13:10:00,102.48,102.63,102.48,102.49,2200.0,102.48,102.63,102.48,102.49,2200.0
2017-12-11 13:15:00,102.5,102.61,102.39,102.39,5300.0,102.5,102.61,102.39,102.39,5300.0
2017-12-11 13:20:00,102.49,102.49,102.21,102.31,1336.0,102.49,102.49,102.21,102.31,1336.0
2017-12-11 13:25:00,102.4,102.79,102.4,102.52,7325.0,102.4,102.79,102.4,102.52,7325.0
2017-12-11 13:30:00,102.65,103.05,102.49,103.02,8641.0,102.65,103.05,102.49,103.02,8641.0
2017-12-11 13:35:00,102.95,103.12,102.67,102.9,14737.0,102.95,103.12,102.67,102.9,14737.0
2017-12-11 13:40:00,103.04,103.11,102.68,102.72,4158.0,103.04,103.11,102.68,102.72,4158.0
2017-12-11 13:45:00,102.86,103.25,102.75,103.08,5108.0,102.86,103.25,102.75,103.08,5108.0
2017-12-11 13:50:00,103.23,103.27,103.09,103.12,5047.0,103.23,103.27,103.09,103.12,5047.0
2017-12-11 13:55:00,103.17,103.47,103.16,103.16,6060.0,103.17,103.47,103.16,103.16,6060.0
2017-12-11 14:00:00,103.17,103.31,103.01,103.17,2344.0,103.17,103.31,103.01,103.17,2344.0
2017-12-11 14:05:00,103.12,103.12,102.89,102.96,1973.0,103.12,103.12,102.89,102.96,1973.0
2017-12-11 14:10:00,103.07,103.47,103.07,103.21,7246.0,103.07,103.47,103.07,103.21,7246.0
2017-12-11 14:15:00,103.21,103.57,103.15,103.57,6990.0,103.21,103.57,103.15,103.57,6990.0
2017-12-11 14:20:00,103.44,103.45,103.2,103.24,3277.0,103.44,103.45,103.2,103.24,3277.0
2017-12-11 14:25:00,103.31,103.66,103.23,103.55,10140.0,103.31,103.66,103.23,103.55,10140.0
2017-12-11 14:30:00,103.46,103.54,102.96,102.97,6682.0,103.46,103.54,102.96,102.97,6682.0
2017-12-11 14:35:00,102.96,103.17,102.77,103.16,5378.0,102.96,103.17,102.77,103.16,5378.0
2017-12-11 14:40:00,103.02,103.18,102.9,103.18,3520.0,103.02,103.18,102.9,103.18,3520.0
2017-12-11 14:45:00,103.15,103.15,102.9,103.0,3100.0,103.15,103.15,102.9,103.0,3100.0
2017-12-11 14:50:00,103.0,103.1,102.89,103.04,4276.0,103.0,103.1,102.89,103.04,4276.0
2017-12-11 14:55:00,103.0,103.16,102.94,103.1,4318.0,103.0,103.16,102.94,103.1,4318.0
2017-12-11 15:00:00,103.01,103.43,103.01,103.38,13160.0,103.01,103.43,103.01,103.38,13160.0
2017-12-11 15:05:00,103.38,103.45,103.1,103.1,3662.0,103.38,103.45,103.1,103.1,3662.0
2017-12-11 15:10:00,103.25,103.35,103.09,103.3,6900.0,103.25,103.35,103.09,103.3,6900.0
2017-12-11 15:15:00,103.38,103.46,103.26,103.33,6800.0,103.38,103.46,103.26,103.33,6800.0
2017-12-11 15:20:00,103.29,103.58,103.25,103.55,9771.0,103.29,103.58,103.25,103.55,9771.0
2017-12-11 15:25:00,103.6,103.6,103.42,103.46,6800.0,103.6,103.6,103.42,103.46,6800.0
2017-12-11 15:30:00,103.42,103.49,103.3,103.3,6360.0,103.42,103.49,103.3,103.3,6360.0
2017-12-11 15:35:00,103.34,103.38,103.08,103.28,12992.0,103.34,103.38,103.08,103.28,12992.0
2017-12-11 15:40:00,103.28,103.29,102.98,103.07,7598.0,103.28,103.29,102.98,103.07,7598.0
2017-12-11 15:45:00,102.99,103.07,102.87,102.97,15600.0,102.99,103.07,102.87,102.97,15600.0
2017-12-11 15:50:00,102.96,103.12,102.96,103.11,21633.0,102.96,103.12,102.96,103.11,21633.0
2017-12-11 15:55:00,103.08,103.21,103.04,103.11,28017.0,103.08,103.21,103.04,103.11,28017.0
2017-12-12 09:30:00,102.73,103.11,102.39,102.94,12985.0,102.73,103.11,102.39,102.94,12985.0
2017-12-12 09:35:00,103.0,103.61,102.93,103.32,8694.0,103.0,103.61,102.93,103.32,8694.0
2017-12-12 09:40:00,103.24,103.26,102.11,102.19,8719.0,103.24,103.26,102.11,102.19,8719.0
2017-12-12 09:45:00,102.32,102.34,101.18,101.33,10900.0,102.32,102.34,101.18,101.33,10900.0
2017-12-12 09:50:00,101.34,101.85,101.19,101.78,9363.0,101.34,101.85,101.19,101.78,9363.0
2017-12-12 09:55:00,101.73,102.06,101.43,101.59,9315.0,101.73,102.06,101.43,101.59,9315.0
2017-12-12 10:00:00,101.56,102.08,101.49,101.77,5037.0,101.56,102.08,101.49,101.77,5037.0
2017-12-12 10:05:00,101.73,101.85,101.53,101.72,6102.0,101.73,101.85,101.53,101.72,6102.0
2017-12-12 10:10:00,101.55,101.55,101.09,101.26,12335.0,101.55,101.55,101.09,101.26,12335.0
2017-12-12 10:15:00,101.25,101.54,101.1,101.38,28289.0,101.25,101.54,101.1,101.38,28289.0
2017-12-12 10:20:00,101.43,101.49,101.05,101.28,13423.0,101.43,101.49,101.05,101.28,13423.0
2017-12-12 10:25:00,101.28,101.28,101.03,101.19,3136.0,101.28,101.28,101.03,101.19,3136.0
2017-12-12 10:30:00,101.17,101.17,100.5,100.96,11221.0,101.17,101.17,100.5,100.96,11221.0
2017-12-12 10:35:00,101.04,101.04,100.71,100.9,5678.0,101.04,101.04,100.71,100.9,5678.0
2017-12-12 10:40:00,100.8,100.94,100.68,100.77,5135.0,100.8,100.94,100.68,100.77,5135.0
2017-12-12 10:45:00,100.76,100.96,100.75,100.77,7946.0,100.76,100.96,100.75,100.77,7946.0
2017-12-12 10:50:00,100.78,100.86,100.45,100.45,13220.0,100.78,100.86,100.45,100.45,13220.0
2017-12-12 10:55:00,100.45,100.67,100.25,100.45,14569.0,100.45,100.67,100.25,100.45,14569.0
2017-12-12 11:00:00,100.44,100.84,100.39,100.72,10267.0,100.44,100.84,100.39,100.72,10267.0
2017-12-12 11:05:00,100.62,100.99,100.6,100.81,5315.0,100.62,100.99,100.6,100.81,5315.0
2017-12-12 11:10:00,100.88,101.1,100.6,100.73,10096.0,100.88,101.1,100.6,100.73,10096.0
2017-12-12 11:15:00,100.71,101.52,100.71,101.32,8741.0,100.71,101.52,100.71,101.32,8741.0
2017-12-12 11:20:00,101.36,101.37,100.92,100.92,5199.0,101.36,101.37,100.92,100.92,5199.0
2017-12-12 11:25:00,100.92,101.06,100.63,100.83,5698.0,100.92,101.06,100.63,100.83,5698.0
2017-12-12 11:30:00,100.75,100.81,100.6,100.64,6110.0,100.75,100.81,100.6,100.64,6110.0
2017-12-12 11:35:00,100.68,101.08,100.6,100.98,11146.0,100.68,101.08,100.6,100.98,11146.0
2017-12-12 11:40:00,100.83,100.95,100.6,100.78,6712.0,100.83,100.95,100.6,100.78,6712.0
2017-12-12 11:45:00,100.81,100.9,100.6,100.71,6850.0,100.81,100.9,100.6,100.71,6850.0
2017-12-12 11:50:00,100.68,100.7,100.51,100.65,8103.0,100.68,100.7,100.51,100.65,8103.0
2017-12-12 11:55:00,100.53,101.13,100.53,101.0,7607.0,100.53,101.13,100.53,101.0,7607.0
2017-12-12 12:00:00,100.73,100.98,100.52,100.95,3817.0,100.73,100.98,100.52,100.95,3817.0
2017-12-12 12:05:00,100.86,100.93,100.56,100.56,3890.0,100.86,100.93,100.56,100.56,3890.0
2017-12-12 12:10:00,100.59,100.84,100.51,100.65,8203.0,100.59,100.84,100.51,100.65,8203.0
2017-12-12 12:15:00,100.67,100.69,100.52,100.6,5200.0,100.67,100.69,100.52,100.6,5200.0
2017-12-12 12:20:00,100.53,100.72,100.53,100.71,5256.0,100.53,100.72,100.53,100.71,5256.0
2017-12-12 12:25:00,100.53,100.73,100.5,100.64,8637.0,100.53,100.73,100.5,100.64,8637.0
2017-12-12 12:30:00,100.69,101.16,100.59,101.05,10062.0,100.69,101.16,100.59,101.05,10062.0
2017-12-12 12:35:00,100.89,100.92,100.6,100.65,6200.0,100.89,100.92,100.6,100.65,6200.0
2017-12-12 12:40:00,100.69,100.69,100.32,100.43,7241.0,100.69,100.69,100.32,100.43,7241.0
2017-12-12 12:45:00,100.43,100.53,100.29,100.35,15453.0,100.43,100.53,100.29,100.35,15453.0
2017-12-12 12:50:00,100.33,100.57,100.21,100.55,4024.0,100.33,100.57,100.21,100.55,4024.0
2017-12-12 12:55:00,100.56,100.6,100.07,100.07,3100.0,100.56,100.6,100.07,100.07,3100.0
2017-12-12 13:00:00,100.07,100.28,99.96,100.17,25464.0,100.07,100.28,99.96,100.17,25464.0
2017-12-12 13:05:00,100.18,100.52,99.79,99.79,21322.0,100.18,100.52,99.79,99.79,21322.0
2017-12-12 13:10:00,99.77,99.8,99.33,99.65,19151.0,99.77,99.8,99.33,99.65,19151.0
2017-12-12 13:15:00,99.73,99.86,99.67,99.74,16502.0,99.73,99.86,99.67,99.74,16502.0
2017-12-12 13:20:00,99.76,100.3,99.71,99.95,6834.0,99.76,100.3,99.71,99.95,6834.0
2017-12-12 13:25:00,99.81,100.13,99.74,99.8,10800.0,99.81,100.13,99.74,99.8,10800.0
2017-12-12 13:30:00,99.75,99.75,99.42,99.59,15579.0,99.75,99.75,99.42,99.59,15579.0
2017-12-12 13:35:00,99.66,99.9,99.57,99.72,27600.0,99.66,99.9,99.57,99.72,27600.0
2017-12-12 13:40:00,99.72,99.83,99.5,99.68,5125.0,99.72,99.83,99.5,99.68,5125.0
2017-12-12 13:45:00,99.61,99.74,99.21,99.28,39153.0,99.61,99.74,99.21,99.28,39153.0
2017-12-12 13:50:00,99.26,99.39,98.59,98.7,37253.0,99.26,99.39,98.59,98.7,37253.0
2017-12-12 13:55:00,98.51,98.82,98.31,98.41,17880.0,98.51,98.82,98.31,98.41,17880.0
2017-12-12 14:00:00,98.37,98.9,98.37,98.4,18242.0,98.37,98.9,98.37,98.4,18242.0
2017-12-12 14:05:00,98.53,98.57,98.13,98.36,8934.0,98.53,98.57,98.13,98.36,8934.0
2017-12-12 14:10:00,98.35,98.89,98.28,98.62,6287.0,98.35,98.89,98.28,98.62,6287.0
2017-12-12 14:15:00,98.53,98.71,98.25,98.36,4931.0,98.53,98.71,98.25,98.36,4931.0
2017-12-12 14:20:00,98.37,98.73,98.27,98.45,7401.0,98.37,98.73,98.27,98.45,7401.0
2017-12-12 14:25:00,98.37,98.47,98.26,98.37,5926.0,98.37,98.47,98.26,98.37,5926.0
2017-12-12 14:30:00,98.39,98.59,98.37,98.38,5078.0,98.39,98.59,98.37,98.38,5078.0
2017-12-12 14:35:00,98.37,98.96,98.35,98.49,6238.0,98.37,98.96,98.35,98.49,6238.0
2017-12-12 14:40:00,98.44,98.67,98.44,98.56,5020.0,98.44,98.67,98.44,98.56,5020.0
2017-12-12 14:45:00,98.51,98.61,98.25,98.48,14114.0,98.51,98.61,98.25,98.48,14114.0
2017-12-12 14:50:00,98.48,98.73,98.4,98.66,6091.0,98.48,98.73,98.4,98.66,6091.0
2017-12-12 14:55:00,98.57,98.98,98.52,98.69,12082.0,98.57,98.98,98.52,98.69,12082.0
2017-12-12 15:00:00,98.8,98.8,98.54,98.57,5300.0,98.8,98.8,98.54,98.57,5300.0
2017-12-12 15:05:00,98.56,98.81,98.54,98.71,7991.0,98.56,98.81,98.54,98.71,7991.0
2017-12-12 15:10:00,98.71,98.76,98.59,98.62,9072.0,98.71,98.76,98.59,98.62,9072.0
2017-12-12 15:15:00,98.62,98.65,98.47,98.51,7665.0,98.62,98.65,98.47,98.51,7665.0
2017-12-12 15:20:00,98.48,98.56,98.21,98.24,10479.0,98.48,98.56,98.21,98.24,10479.0
2017-12-12 15:25:00,98.19,98.29,98.0,98.05,19397.0,98.19,98.29,98.0,98.05,19397.0
2017-12-12 15:30:00,98.06,98.14,97.83,97.83,21171.0,98.06,98.14,97.83,97.83,21171.0
2017-12-12 15:35:00,97.85,97.97,97.76,97.81,11936.0,97.85,97.97,97.76,97.81,11936.0
2017-12-12 15:40:00,97.81,97.89,97.63,97.72,17535.0,97.81,97.89,97.63,97.72,17535.0
2017-12-12 15:45:00,97.72,97.79,97.25,97.34,36333.0,97.72,97.79,97.25,97.34,36333.0
2017-12-12 15:50:00,97.29,97.36,96.59,96.6,59755.0,97.29,97.36,96.59,96.6,59755.0
2017-12-12 15:55:00,96.7,97.22,96.64,96.88,105482.0,96.7,97.22,96.64,96.88,105482.0
2017-12-13 09:30:00,99.53,100.0,98.61,99.66,44848.0,99.53,100.0,98.61,99.66,44848.0
2017-12-13 09:35:00,99.62,100.62,99.16,100.05,33892.0,99.62,100.62,99.16,100.05,33892.0
2017-12-13 09:40:00,99.99,100.36,99.08,99.25,9696.0,99.99,100.36,99.08,99.25,9696.0
2017-12-13 09:45:00,99.16,99.7,99.1,99.65,23417.0,99.16,99.7,99.1,99.65,23417.0
2017-12-13 09:50:00,99.71,99.74,99.35,99.38,5900.0,99.71,99.74,99.35,99.38,5900.0
2017-12-13 09:55:00,99.48,99.78,99.35,99.55,3972.0,99.48,99.78,99.35,99.55,3972.0
2017-12-13 10:00:00,99.5,99.58,99.35,99.4,7700.0,99.5,99.58,99.35,99.4,7700.0
2017-12-13 10:05:00,99.51,99.69,99.1,99.2,11500.0,99.51,99.69,99.1,99.2,11500.0
2017-12-13 10:10:00,99.08,99.08,98.36,98.39,7450.0,99.08,99.08,98.36,98.39,7450.0
2017-12-13 10:15:00,98.54,98.9,98.36,98.58,16101.0,98.54,98.9,98.36,98.58,16101.0
2017-12-13 10:20:00,98.6,99.48,98.5,99.19,10438.0,98.6,99.48,98.5,99.19,10438.0
2017-12-13 10:25:00,99.09,99.19,98.74,98.76,16250.0,99.09,99.19,98.74,98.76,16250.0
2017-12-13 10:30:00,98.74,99.0,98.44,98.73,21785.0,98.74,99.0,98.44,98.73,21785.0
2017-12-13 10:35:00,98.69,99.08,98.46,98.65,26907.0,98.69,99.08,98.46,98.65,26907.0
2017-12-13 10:40:00,98.73,99.2,98.64,99.01,32469.0,98.73,99.2,98.64,99.01,32469.0
2017-12-13 10:45:00,98.99,99.15,98.51,98.51,30664.0,98.99,99.15,98.51,98.51,30664.0
2017-12-13 10:50:00,98.75,98.94,98.49,98.51,13244.0,98.75,98.94,98.49,98.51,13244.0
2017-12-13 10:55:00,98.54,98.74,98.42,98.59,7785.0,98.54,98.74,98.42,98.59,7785.0
2017-12-13 11:00:00,98.64,99.41,98.64,99.34,6958.0,98.64,99.41,98.64,99.34,6958.0
2017-12-13 11:05:00,99.34,99.35,98.97,99.24,12445.0,99.34,99.35,98.97,99.24,12445.0
2017-12-13 11:10:00,99.25,99.63,99.01,99.52,17086.0,99.25,99.63,99.01,99.52,17086.0
2017-12-13 11:15:00,99.5,99.5,98.96,99.08,6089.0,99.5,99.5,98.96,99.08,6089.0
2017-12-13 11:20:00,99.21,99.45,99.04,99.04,5436.0,99.21,99.45,99.04,99.04,5436.0
2017-12-13 11:25:00,99.19,99.28,99.04,99.23,3540.0,99.19,99.28,99.04,99.23,3540.0
2017-12-13 11:30:00,99.26,99.58,99.25,99.58,4416.0,99.26,99.58,99.25,99.58,4416.0
2017-12-13 11:35:00,99.58,99.58,99.34,99.54,500.0,99.58,99.58,99.34,99.54,500.0
2017-12-13 11:40:00,99.36,99.37,99.0,99.0,8188.0,99.36,99.37,99.0,99.0,8188.0
2017-12-13 11:45:00,99.0,99.35,98.89,99.18,7264.0,99.0,99.35,98.89,99.18,7264.0
2017-12-13 11:50:00,99.16,99.45,99.14,99.34,7104.0,99.16,99.45,99.14,99.34,7104.0
2017-12-13 11:55:00,99.41,99.62,99.35,99.48,3578.0,99.41,99.62,99.35,99.48,3578.0
2017-12-13 12:00:00,99.56,99.56,99.14,99.27,2400.0,99.56,99.56,99.14,99.27,2400.0
2017-12-13 12:05:00,99.26,99.26,99.04,99.18,9450.0,99.26,99.26,99.04,99.18,9450.0
2017-12-13 12:10:00,99.22,99.38,99.02,99.27,13984.0,99.22,99.38,99.02,99.27,13984.0
2017-12-13 12:15:00,99.25,99.42,99.24,99.38,13847.0,99.25,99.42,99.24,99.38,13847.0
2017-12-13 12:20:00,99.29,99.49,99.25,99.42,3700.0,99.29,99.49,99.25,99.42,3700.0
2017-12-13 12:25:00,99.37,99.62,99.37,99.58,3500.0,99.37,99.62,99.37,99.58,3500.0
2017-12-13 12:30:00,99.64,99.7,99.22,99.57,4040.0,99.64,99.7,99.22,99.57,4040.0
2017-12-13 12:35:00,99.44,99.45,99.2,99.29,6724.0,99.44,99.45,99.2,99.29,6724.0
2017-12-13 12:40:00,99.16,99.25,98.81,99.24,10157.0,99.16,99.25,98.81,99.24,10157.0
2017-12-13 12:45:00,99.24,99.64,99.24,99.64,6746.0,99.24,99.64,99.24,99.64,6746.0
2017-12-13 12:50:00,99.64,99.99,99.62,99.99,4318.0,99.64,99.99,99.62,99.99,4318.0
2017-12-13 12:55:00,99.99,99.99,99.77,99.92,9706.0,99.99,99.99,99.77,99.92,9706.0
2017-12-13 13:00:00,99.98,100.0,99.51,99.86,8655.0,99.98,100.0,99.51,99.86,8655.0
2017-12-13 13:05:00,99.98,100.26,99.92,100.25,9525.0,99.98,100.26,99.92,100.25,9525.0
2017-12-13 13:10:00,100.33,100.47,100.18,100.41,8652.0,100.33,100.47,100.18,100.41,8652.0
2017-12-13 13:15:00,100.27,100.58,100.24,100.47,9600.0,100.27,100.58,100.24,100.47,9600.0
2017-12-13 13:20:00,100.4,100.4,100.06,100.26,132420.0,100.4,100.4,100.06,100.26,132420.0
2017-12-13 13:25:00,100.37,100.5,100.29,100.41,6778.0,100.37,100.5,100.29,100.41,6778.0
2017-12-13 13:30:00,100.45,100.55,100.32,100.46,9900.0,100.45,100.55,100.32,100.46,9900.0
2017-12-13 13:35:00,100.52,100.55,100.38,100.5,7253.0,100.52,100.55,100.38,100.5,7253.0
2017-12-13 13:40:00,100.45,100.57,100.12,100.31,13545.0,100.45,100.57,100.12,100.31,13545.0
2017-12-13 13:45:00,100.32,100.39,100.13,100.35,6200.0,100.32,100.39,100.13,100.35,6200.0
2017-12-13 13:50:00,100.13,100.47,100.01,100.34,9050.0,100.13,100.47,100.01,100.34,9050.0
2017-12-13 13:55:00,100.46,100.46,100.16,100.17,3893.0,100.46,100.46,100.16,100.17,3893.0
2017-12-13 14:00:00,100.26,100.76,100.26,100.76,8107.0,100.26,100.76,100.26,100.76,8107.0
2017-12-13 14:05:00,100.77,100.81,100.47,100.54,13097.0,100.77,100.81,100.47,100.54,13097.0
2017-12-13 14:10:00,100.64,100.86,100.49,100.78,12354.0,100.64,100.86,100.49,100.78,12354.0
2017-12-13 14:15:00,100.76,100.89,100.64,100.8,3499.0,100.76,100.89,100.64,100.8,3499.0
2017-12-13 14:20:00,100.84,101.05,100.72,101.05,12625.0,100.84,101.05,100.72,101.05,12625.0
2017-12-13 14:25:00,101.07,101.38,101.0,101.29,21346.0,101.07,101.38,101.0,101.29,21346.0
2017-12-13 14:30:00,101.3,101.47,101.28,101.41,8826.0,101.3,101.47,101.28,101.41,8826.0
2017-12-13 14:35:00,101.34,101.42,100.96,101.0,7662.0,101.34,101.42,100.96,101.0,7662.0
2017-12-13 14:40:00,101.15,101.15,100.86,101.02,11504.0,101.15,101.15,100.86,101.02,11504.0
2017-12-13 14:45:00,101.03,101.1,100.86,101.03,6150.0,101.03,101.1,100.86,101.03,6150.0
2017-12-13 14:50:00,101.03,101.32,101.0,101.32,12827.0,101.03,101.32,101.0,101.32,12827.0
2017-12-13 14:55:00,101.29,101.44,101.22,101.43,10319.0,101.29,101.44,101.22,101.43,10319.0
2017-12-13 15:00:00,101.4,101.69,101.4,101.55,8621.0,101.4,101.69,101.4,101.55,8621.0
2017-12-13 15:05:00,101.59,101.65,101.37,101.56,14095.0,101.59,101.65,101.37,101.56,14095.0
2017-12-13 15:10:00,101.58,101.63,101.49,101.5,8849.0,101.58,101.63,101.49,101.5,8849.0
2017-12-13 15:15:00,101.56,101.6,101.48,101.5,7511.0,101.56,101.6,101.48,101.5,7511.0
2017-12-13 15:20:00,101.5,101.57,101.45,101.57,13227.0,101.5,101.57,101.45,101.57,13227.0
2017-12-13 15:25:00,101.53,101.53,101.21,101.21,6230.0,101.53,101.53,101.21,101.21,6230.0
2017-12-13 15:30:00,101.23,101.32,101.2,101.26,5867.0,101.23,101.32,101.2,101.26,5867.0
2017-12-13 15:35:00,101.28,101.45,101.27,101.34,11311.0,101.28,101.45,101.27,101.34,11311.0
2017-12-13 15:40:00,101.34,101.38,101.21,101.25,10967.0,101.34,101.38,101.21,101.25,10967.0
2017-12-13 15:45:00,101.2,101.28,101.07,101.12,15549.0,101.2,101.28,101.07,101.12,15549.0
2017-12-13 15:50:00,101.12,101.12,100.97,101.01,15287.0,101.12,101.12,100.97,101.01,15287.0
2017-12-13 15:55:00,100.99,101.06,100.64,100.9,51153.0,100.99,101.06,100.64,100.9,51153.0
2017-12-14 09:30:00,100.7,100.93,100.2,100.75,11094.0,100.7,100.93,100.2,100.75,11094.0
2017-12-14 09:35:00,100.6,100.63,99.73,99.73,3943.0,100.6,100.63,99.73,99.73,3943.0
2017-12-14 09:40:00,99.82,100.39,99.31,99.4,17374.0,99.82,100.39,99.31,99.4,17374.0
2017-12-14 09:45:00,99.32,99.74,99.31,99.51,8100.0,99.32,99.74,99.31,99.51,8100.0
2017-12-14 09:50:00,99.63,100.16,99.31,99.31,17184.0,99.63,100.16,99.31,99.31,17184.0
2017-12-14 09:55:00,99.26,99.45,98.7,99.2,38590.0,99.26,99.45,98.7,99.2,38590.0
2017-12-14 10:00:00,99.11,99.45,98.85,98.85,13190.0,99.11,99.45,98.85,98.85,13190.0
2017-12-14 10:05:00,98.72,98.76,97.86,98.23,22360.0,98.72,98.76,97.86,98.23,22360.0
2017-12-14 10:10:00,98.09,98.47,98.05,98.11,9644.0,98.09,98.47,98.05,98.11,9644.0
2017-12-14 10:15:00,98.19,98.56,97.78,97.78,8343.0,98.19,98.56,97.78,97.78,8343.0
2017-12-14 10:20:00,97.88,98.1,97.62,97.79,16664.0,97.88,98.1,97.62,97.79,16664.0
2017-12-14 10:25:00,98.21,98.26,97.62,97.63,4570.0,98.21,98.26,97.62,97.63,4570.0
2017-12-14 10:30:00,97.73,97.83,97.56,97.64,14575.0,97.73,97.83,97.56,97.64,14575.0
2017-12-14 10:35:00,97.5,97.56,97.28,97.36,10466.0,97.5,97.56,97.28,97.36,10466.0
2017-12-14 10:40:00,97.36,97.95,97.1,97.87,17336.0,97.36,97.95,97.1,97.87,17336.0
2017-12-14 10:45:00,97.68,97.75,97.16,97.4,7992.0,97.68,97.75,97.16,97.4,7992.0
2017-12-14 10:50:00,97.37,97.49,96.97,97.06,14945.0,97.37,97.49,96.97,97.06,14945.0
2017-12-14 10:55:00,97.12,97.48,97.09,97.38,6300.0,97.12,97.48,97.09,97.38,6300.0
2017-12-14 11:00:00,97.25,97.74,97.17,97.73,9621.0,97.25,97.74,97.17,97.73,9621.0
2017-12-14 11:05:00,97.73,98.09,97.54,97.91,10651.0,97.73,98.09,97.54,97.91,10651.0
2017-12-14 11:10:00,97.92,97.95,97.68,97.89,5297.0,97.92,97.95,97.68,97.89,5297.0
2017-12-14 11:15:00,97.86,98.61,97.52,98.23,20876.0,97.86,98.61,97.52,98.23,20876.0
2017-12-14 11:20:00,98.41,98.56,98.23,98.36,7086.0,98.41,98.56,98.23,98.36,7086.0
2017-12-14 11:25:00,98.43,98.43,98.02,98.02,2447.0,98.43,98.43,98.02,98.02,2447.0
2017-12-14 11:30:00,98.15,98.15,97.69,97.69,3652.0,98.15,98.15,97.69,97.69,3652.0
2017-12-14 11:35:00,97.73,98.08,97.65,97.98,8196.0,97.73,98.08,97.65,97.98,8196.0
2017-12-14 11:40:00,98.07,98.39,97.91,98.3,6811.0,98.07,98.39,97.91,98.3,6811.0
2017-12-14 11:45:00,98.15,98.69,98.03,98.69,10069.0,98.15,98.69,98.03,98.69,10069.0
2017-12-14 11:50:00,98.55,98.9,98.52,98.7,8134.0,98.55,98.9,98.52,98.7,8134.0
2017-12-14 11:55:00,98.69,98.8,98.6,98.73,4538.0,98.69,98.8,98.6,98.73,4538.0
2017-12-14 12:00:00,98.89,98.95,98.71,98.94,16614.0,98.89,98.95,98.71,98.94,16614.0
2017-12-14 12:05:00,98.94,98.95,98.52,98.67,6969.0,98.94,98.95,98.52,98.67,6969.0
2017-12-14 12:10:00,98.65,98.65,98.39,98.39,2222.0,98.65,98.65,98.39,98.39,2222.0
2017-12-14 12:15:00,98.39,98.45,98.38,98.39,400.0,98.39,98.45,98.38,98.39,400.0
2017-12-14 12:20:00,98.4,98.66,98.38,98.42,5651.0,98.4,98.66,98.38,98.42,5651.0
2017-12-14 12:25:00,98.52,98.82,98.41,98.74,12226.0,98.52,98.82,98.41,98.74,12226.0
2017-12-14 12:30:00,98.84,98.87,98.84,98.85,1300.0,98.84,98.87,98.84,98.85,1300.0
2017-12-14 12:35:00,98.86,99.21,98.86,99.2,4762.0,98.86,99.21,98.86,99.2,4762.0
2017-12-14 12:40:00,99.19,99.4,99.14,99.4,10632.0,99.19,99.4,99.14,99.4,10632.0
2017-12-14 12:45:00,99.43,99.43,99.11,99.22,1500.0,99.43,99.43,99.11,99.22,1500.0
2017-12-14 12:50:00,99.01,99.16,98.8,98.8,2700.0,99.01,99.16,98.8,98.8,2700.0
2017-12-14 12:55:00,98.87,99.01,98.74,98.82,5341.0,98.87,99.01,98.74,98.82,5341.0
2017-12-14 13:00:00,98.74,98.86,98.58,98.85,5938.0,98.74,98.86,98.58,98.85,5938.0
2017-12-14 13:05:00,98.73,98.77,98.43,98.43,4500.0,98.73,98.77,98.43,98.43,4500.0
2017-12-14 13:10:00,98.37,98.61,98.37,98.56,4469.0,98.37,98.61,98.37,98.56,4469.0
2017-12-14 13:15:00,98.6,98.77,98.52,98.77,3167.0,98.6,98.77,98.52,98.77,3167.0
2017-12-14 13:20:00,98.75,98.75,98.74,98.75,100.0,98.75,98.75,98.74,98.75,100.0
2017-12-14 13:25:00,98.81,99.12,98.7,99.12,5254.0,98.81,99.12,98.7,99.12,5254.0
2017-12-14 13:30:00,99.12,99.15,98.55,98.77,3592.0,99.12,99.15,98.55,98.77,3592.0
2017-12-14 13:35:00,98.81,98.97,98.79,98.79,3783.0,98.81,98.97,98.79,98.79,3783.0
2017-12-14 13:40:00,98.88,98.99,98.71,98.85,9246.0,98.88,98.99,98.71,98.85,9246.0
2017-12-14 13:45:00,99.05,99.21,98.94,99.21,3100.0,99.05,99.21,98.94,99.21,3100.0
2017-12-14 13:50:00,99.14,99.17,98.72,98.75,5657.0,99.14,99.17,98.72,98.75,5657.0
2017-12-14 13:55:00,98.59,98.88,98.58,98.83,4200.0,98.59,98.88,98.58,98.83,4200.0
2017-12-14 14:00:00,98.84,98.85,98.66,98.83,3270.0,98.84,98.85,98.66,98.83,3270.0
2017-12-14 14:05:00,98.82,98.82,98.5,98.67,14115.0,98.82,98.82,98.5,98.67,14115.0
2017-12-14 14:10:00,98.41,98.6,98.27,98.37,7603.0,98.41,98.6,98.27,98.37,7603.0
2017-12-14 14:15:00,98.37,98.37,98.07,98.2,4700.0,98.37,98.37,98.07,98.2,4700.0
2017-12-14 14:20:00,98.06,98.15,97.74,97.95,5628.0,98.06,98.15,97.74,97.95,5628.0
2017-12-14 14:25:00,97.96,98.18,97.72,97.93,9741.0,97.96,98.18,97.72,97.93,9741.0
2017-12-14 14:30:00,97.9,98.22,97.85,98.21,8253.0,97.9,98.22,97.85,98.21,8253.0
2017-12-14 14:35:00,98.2,98.2,97.85,97.9,3300.0,98.2,98.2,97.85,97.9,3300.0
2017-12-14 14:40:00,98.01,98.02,97.45,97.48,8100.0,98.01,98.02,97.45,97.48,8100.0
2017-12-14 14:45:00,97.56,97.6,97.1,97.21,9595.0,97.56,97.6,97.1,97.21,9595.0
2017-12-14 14:50:00,97.24,97.4,97.02,97.3,7362.0,97.24,97.4,97.02,97.3,7362.0
2017-12-14 14:55:00,97.29,97.73,97.27,97.67,17110.0,97.29,97.73,97.27,97.67,17110.0
2017-12-14 15:00:00,97.62,97.92,97.5,97.89,14690.0,97.62,97.92,97.5,97.89,14690.0
2017-12-14 15:05:00,97.81,98.11,97.81,97.88,4500.0,97.81,98.11,97.81,97.88,4500.0
2017-12-14 15:10:00,97.88,98.02,97.88,97.92,4070.0,97.88,98.02,97.88,97.92,4070.0
2017-12-14 15:15:00,97.87,97.91,97.62,97.77,12160.0,97.87,97.91,97.62,97.77,12160.0
2017-12-14 15:20:00,97.75,97.93,97.69,97.93,4158.0,97.75,97.93,97.69,97.93,4158.0
2017-12-14 15:25:00,97.95,98.11,97.9,98.01,6367.0,97.95,98.11,97.9,98.01,6367.0
2017-12-14 15:30:00,98.06,98.35,98.01,98.34,8502.0,98.06,98.35,98.01,98.34,8502.0
2017-12-14 15:35:00,98.22,98.5,98.22,98.49,4867.0,98.22,98.5,98.22,98.49,4867.0
2017-12-14 15:40:00,98.49,98.87,98.49,98.63,22040.0,98.49,98.87,98.49,98.63,22040.0
2017-12-14 15:45:00,98.56,98.66,98.39,98.52,16854.0,98.56,98.66,98.39,98.52,16854.0
2017-12-14 15:50:00,98.38,98.52,98.24,98.49,16030.0,98.38,98.52,98.24,98.49,16030.0
2017-12-14 15:55:00,98.46,98.74,98.36,98.72,58041.0,98.46,98.74,98.36,98.72,58041.0
2017-12-15 09:30:00,99.54,100.0,99.54,99.95,40354.0,99.54,100.0,99.54,99.95,40354.0
2017-12-15 09:35:00,99.97,100.06,99.84,99.93,4871.0,99.97,100.06,99.84,99.93,4871.0
2017-12-15 09:40:00,100.06,100.06,98.67,98.69,12885.0,100.06,100.06,98.67,98.69,12885.0
2017-12-15 09:45:00,98.76,99.28,98.66,99.22,5476.0,98.76,99.28,98.66,99.22,5476.0
2017-12-15 09:50:00,99.25,99.34,99.08,99.13,2600.0,99.25,99.34,99.08,99.13,2600.0
2017-12-15 09:55:00,99.14,99.27,98.82,98.82,4783.0,99.14,99.27,98.82,98.82,4783.0
2017-12-15 10:00:00,99.04,99.58,98.99,99.58,5806.0,99.04,99.58,98.99,99.58,5806.0
2017-12-15 10:05:00,99.71,99.71,99.08,99.21,5096.0,99.71,99.71,99.08,99.21,5096.0
2017-12-15 10:10:00,99.21,99.51,99.18,99.5,4301.0,99.21,99.51,99.18,99.5,4301.0
2017-12-15 10:15:00,99.64,99.68,99.4,99.4,4470.0,99.64,99.68,99.4,99.4,4470.0
2017-12-15 10:20:00,99.6,99.78,99.49,99.56,2800.0,99.6,99.78,99.49,99.56,2800.0
2017-12-15 10:25:00,99.45,100.06,99.28,100.06,9950.0,99.45,100.06,99.28,100.06,9950.0
2017-12-15 10:30:00,99.9,100.07,99.25,99.53,22927.0,99.9,100.07,99.25,99.53,22927.0
2017-12-15 10:35:00,99.62,99.93,99.25,99.9,6897.0,99.62,99.93,99.25,99.9,6897.0
2017-12-15 10:40:00,99.83,99.97,99.66,99.88,3500.0,99.83,99.97,99.66,99.88,3500.0
2017-12-15 10:45:00,99.9,100.79,99.84,100.65,12663.0,99.9,100.79,99.84,100.65,12663.0
2017-12-15 10:50:00,100.65,100.65,99.84,100.29,19389.0,100.65,100.65,99.84,100.29,19389.0
2017-12-15 10:55:00,100.09,100.11,99.79,99.93,4904.0,100.09,100.11,99.79,99.93,4904.0
2017-12-15 11:00:00,99.91,100.37,99.9,99.98,7237.0,99.91,100.37,99.9,99.98,7237.0
2017-12-15 11:05:00,99.94,100.49,99.94,100.36,7464.0,99.94,100.49,99.94,100.36,7464.0
2017-12-15 11:10:00,100.44,100.44,99.52,99.52,4562.0,100.44,100.44,99.52,99.52,4562.0
2017-12-15 11:15:00,99.54,99.77,99.33,99.55,25476.0,99.54,99.77,99.33,99.55,25476.0
2017-12-15 11:20:00,99.51,99.64,99.4,99.47,4442.0,99.51,99.64,99.4,99.47,4442.0
2017-12-15 11:25:00,99.49,99.76,99.41,99.45,4700.0,99.49,99.76,99.41,99.45,4700.0
2017-12-15 11:30:00,99.52,99.65,99.4,99.65,2508.0,99.52,99.65,99.4,99.65,2508.0
2017-12-15 11:35:00,99.64,99.64,99.28,99.28,2600.0,99.64,99.64,99.28,99.28,2600.0
2017-12-15 11:40:00,99.28,99.71,99.18,99.25,2300.0,99.28,99.71,99.18,99.25,2300.0
2017-12-15 11:45:00,99.09,99.16,99.0,99.16,3954.0,99.09,99.16,99.0,99.16,3954.0
2017-12-15 11:50:00,99.04,99.17,99.03,99.17,2091.0,99.04,99.17,99.03,99.17,2091.0
2017-12-15 11:55:00,99.0,99.05,98.67,98.78,4983.0,99.0,99.05,98.67,98.78,4983.0
2017-12-15 12:00:00,98.77,99.28,98.77,99.18,3200.0,98.77,99.28,98.77,99.18,3200.0
2017-12-15 12:05:00,99.25,99.25,98.98,99.1,2538.0,99.25,99.25,98.98,99.1,2538.0
2017-12-15 12:10:00,99.11,99.33,99.11,99.16,1400.0,99.11,99.33,99.11,99.16,1400.0
2017-12-15 12:15:00,99.19,99.21,98.92,98.92,2400.0,99.19,99.21,98.92,98.92,2400.0
2017-12-15 12:20:00,99.01,99.17,98.96,99.11,2304.0,99.01,99.17,98.96,99.11,2304.0
2017-12-15 12:25:00,99.12,99.27,99.09,99.15,1701.0,99.12,99.27,99.09,99.15,1701.0
2017-12-15 12:30:00,99.25,99.53,99.19,99.39,6417.0,99.25,99.53,99.19,99.39,6417.0
2017-12-15 12:35:00,99.37,99.37,99.18,99.19,1200.0,99.37,99.37,99.18,99.19,1200.0
2017-12-15 12:40:00,99.1,99.5,99.1,99.44,2505.0,99.1,99.5,99.1,99.44,2505.0
2017-12-15 12:45:00,99.35,99.42,99.2,99.2,3558.0,99.35,99.42,99.2,99.2,3558.0
2017-12-15 12:50:00,99.3,99.42,99.2,99.39,1675.0,99.3,99.42,99.2,99.39,1675.0
2017-12-15 12:55:00,99.25,99.65,99.2,99.58,4257.0,99.25,99.65,99.2,99.58,4257.0
2017-12-15 13:00:00,99.56,99.6,99.44,99.45,1800.0,99.56,99.6,99.44,99.45,1800.0
2017-12-15 13:05:00,99.41,99.41,99.21,99.33,1280.0,99.41,99.41,99.21,99.33,1280.0
2017-12-15 13:10:00,99.22,99.54,99.22,99.44,4197.0,99.22,99.54,99.22,99.44,4197.0
2017-12-15 13:15:00,99.44,99.54,99.43,99.53,1160.0,99.44,99.54,99.43,99.53,1160.0
2017-12-15 13:20:00,99.45,99.65,99.42,99.65,14349.0,99.45,99.65,99.42,99.65,14349.0
2017-12-15 13:25:00,99.64,99.82,99.45,99.76,2102.0,99.64,99.82,99.45,99.76,2102.0
2017-12-15 13:30:00,99.76,99.82,99.68,99.82,2417.0,99.76,99.82,99.68,99.82,2417.0
2017-12-15 13:35:00,99.8,99.8,99.66,99.75,1800.0,99.8,99.8,99.66,99.75,1800.0
2017-12-15 13:40:00,99.56,99.8,99.54,99.68,5631.0,99.56,99.8,99.54,99.68,5631.0
2017-12-15 13:45:00,99.7,99.98,99.66,99.98,3226.0,99.7,99.98,99.66,99.98,3226.0
2017-12-15 13:50:00,99.98,100.03,99.78,99.96,6979.0,99.98,100.03,99.78,99.96,6979.0
2017-12-15 13:55:00,100.1,100.13,99.83,99.93,4660.0,100.1,100.13,99.83,99.93,4660.0
2017-12-15 14:00:00,99.8,100.03,99.76,99.84,6534.0,99.8,100.03,99.76,99.84,6534.0
2017-12-15 14:05:00,99.75,100.14,99.72,100.08,11388.0,99.75,100.14,99.72,100.08,11388.0
2017-12-15 14:10:00,100.15,100.16,100.04,100.06,1600.0,100.15,100.16,100.04,100.06,1600.0
2017-12-15 14:15:00,100.19,100.4,100.09,100.19,6289.0,100.19,100.4,100.09,100.19,6289.0
2017-12-15 14:20:00,100.34,100.34,99.88,99.91,5148.0,100.34,100.34,99.88,99.91,5148.0
2017-12-15 14:25:00,100.11,100.19,99.84,99.97,11465.0,100.11,100.19,99.84,99.97,11465.0
2017-12-15 14:30:00,100.03,100.07,99.91,99.98,1200.0,100.03,100.07,99.91,99.98,1200.0
2017-12-15 14:35:00,99.9,100.15,99.9,100.0,5704.0,99.9,100.15,99.9,100.0,5704.0
2017-12-15 14:40:00,100.0,100.2,99.95,100.08,5400.0,100.0,100.2,99.95,100.08,5400.0
2017-12-15 14:45:00,100.11,100.2,100.11,100.14,1000.0,100.11,100.2,100.11,100.14,1000.0
2017-12-15 14:50:00,100.25,100.25,100.02,100.04,5308.0,100.25,100.25,100.02,100.04,5308.0
2017-12-15 14:55:00,100.03,100.16,99.69,99.74,12980.0,100.03,100.16,99.69,99.74,12980.0
2017-12-15 15:00:00,99.71,99.99,99.63,99.9,3900.0,99.71,99.99,99.63,99.9,3900.0
2017-12-15 15:05:00,99.94,100.07,99.88,100.06,3100.0,99.94,100.07,99.88,100.06,3100.0
2017-12-15 15:10:00,100.02,100.1,99.99,100.03,5224.0,100.02,100.1,99.99,100.03,5224.0
2017-12-15 15:15:00,100.03,100.12,99.97,100.0,7026.0,100.03,100.12,99.97,100.0,7026.0
2017-12-15 15:20:00,99.98,100.08,99.92,100.08,4166.0,99.98,100.08,99.92,100.08,4166.0
2017-12-15 15:25:00,100.05,100.15,100.02,100.05,18453.0,100.05,100.15,100.02,100.05,18453.0
2017-12-15 15:30:00,100.02,100.06,99.88,100.01,12289.0,100.02,100.06,99.88,100.01,12289.0
2017-12-15 15:35:00,99.98,100.01,99.76,100.01,11327.0,99.98,100.01,99.76,100.01,11327.0
2017-12-15 15:40:00,99.96,100.03,99.77,99.86,17554.0,99.96,100.03,99.77,99.86,17554.0
2017-12-15 15:45:00,99.73,99.85,99.57,99.74,18400.0,99.73,99.85,99.57,99.74,18400.0
2017-12-15 15:50:00,99.73,99.8,99.53,99.6,27640.0,99.73,99.8,99.53,99.6,27640.0
2017-12-15 15:55:00,99.62,99.77,99.55,99.66,66831.0,99.62,99.77,99.55,99.66,66831.0
2017-12-18 09:30:00,100.32,100.93,99.6,100.39,25037.0,100.32,100.93,99.6,100.39,25037.0
2017-12-18 09:35:00,100.5,100.99,100.23,100.7,7641.0,100.5,100.99,100.23,100.7,7641.0
2017-12-18 09:40:00,100.33,100.74,99.51,100.22,23856.0,100.33,100.74,99.51,100.22,23856.0
2017-12-18 09:45:00,100.23,100.75,100.16,100.65,3734.0,100.23,100.75,100.16,100.65,3734.0
2017-12-18 09:50:00,100.41,100.79,100.08,100.65,14634.0,100.41,100.79,100.08,100.65,14634.0
2017-12-18 09:55:00,100.51,101.19,100.29,100.87,18445.0,100.51,101.19,100.29,100.87,18445.0
2017-12-18 10:00:00,101.07,101.78,100.94,101.68,13371.0,101.07,101.78,100.94,101.68,13371.0
2017-12-18 10:05:00,101.68,102.16,101.6,101.71,25111.0,101.68,102.16,101.6,101.71,25111.0
2017-12-18 10:10:00,101.66,103.0,101.53,102.84,16552.0,101.66,103.0,101.53,102.84,16552.0
2017-12-18 10:15:00,102.86,102.86,102.34,102.74,7314.0,102.86,102.86,102.34,102.74,7314.0
2017-12-18 10:20:00,102.85,103.0,102.7,102.76,25726.0,102.85,103.0,102.7,102.76,25726.0
2017-12-18 10:25:00,102.77,102.79,101.88,101.88,4565.0,102.77,102.79,101.88,101.88,4565.0
2017-12-18 10:30:00,101.89,102.25,101.89,102.25,6303.0,101.89,102.25,101.89,102.25,6303.0
2017-12-18 10:35:00,102.18,102.57,102.16,102.52,4486.0,102.18,102.57,102.16,102.52,4486.0
2017-12-18 10:40:00,102.45,102.54,101.95,102.04,7377.0,102.45,102.54,101.95,102.04,7377.0
2017-12-18 10:45:00,101.95,102.24,101.9,102.02,8140.0,101.95,102.24,101.9,102.02,8140.0
2017-12-18 10:50:00,101.93,102.25,101.85,102.02,7321.0,101.93,102.25,101.85,102.02,7321.0
2017-12-18 10:55:00,102.15,102.29,101.85,101.99,7684.0,102.15,102.29,101.85,101.99,7684.0
2017-12-18 11:00:00,101.84,102.09,101.81,102.09,2970.0,101.84,102.09,101.81,102.09,2970.0
2017-12-18 11:05:00,102.17,102.26,101.99,102.26,1600.0,102.17,102.26,101.99,102.26,1600.0
2017-12-18 11:10:00,102.14,102.33,102.13,102.2,7932.0,102.14,102.33,102.13,102.2,7932.0
2017-12-18 11:15:00,102.11,102.28,102.04,102.28,3874.0,102.11,102.28,102.04,102.28,3874.0
2017-12-18 11:20:00,102.3,102.3,101.83,101.96,7565.0,102.3,102.3,101.83,101.96,7565.0
2017-12-18 11:25:00,101.93,102.11,101.83,102.06,1962.0,101.93,102.11,101.83,102.06,1962.0
2017-12-18 11:30:00,101.9,102.62,101.9,102.33,6150.0,101.9,102.62,101.9,102.33,6150.0
2017-12-18 11:35:00,102.27,102.51,102.09,102.3,13788.0,102.27,102.51,102.09,102.3,13788.0
2017-12-18 11:40:00,102.36,102.43,102.11,102.25,28867.0,102.36,102.43,102.11,102.25,28867.0
2017-12-18 11:45:00,102.12,102.23,102.07,102.2,2355.0,102.12,102.23,102.07,102.2,2355.0
2017-12-18 11:50:00,102.21,102.39,102.03,102.13,6720.0,102.21,102.39,102.03,102.13,6720.0
2017-12-18 11:55:00,102.12,102.31,102.0,102.03,7647.0,102.12,102.31,102.0,102.03,7647.0
2017-12-18 12:00:00,102.14,102.27,102.04,102.13,3246.0,102.14,102.27,102.04,102.13,3246.0
2017-12-18 12:05:00,102.12,102.2,102.1,102.18,2400.0,102.12,102.2,102.1,102.18,2400.0
2017-12-18 12:10:00,102.09,102.19,102.05,102.12,3692.0,102.09,102.19,102.05,102.12,3692.0
2017-12-18 12:15:00,102.19,102.21,102.11,102.11,4273.0,102.19,102.21,102.11,102.11,4273.0
2017-12-18 12:20:00,102.18,102.63,102.17,102.37,16792.0,102.18,102.63,102.17,102.37,16792.0
2017-12-18 12:25:00,102.27,102.45,102.25,102.45,4213.0,102.27,102.45,102.25,102.45,4213.0
2017-12-18 12:30:00,102.45,102.66,102.43,102.66,4898.0,102.45,102.66,102.43,102.66,4898.0
2017-12-18 12:35:00,102.63,102.73,102.58,102.73,3341.0,102.63,102.73,102.58,102.73,3341.0
2017-12-18 12:40:00,102.68,102.84,102.31,102.62,4869.0,102.68,102.84,102.31,102.62,4869.0
2017-12-18 12:45:00,102.68,102.87,102.68,102.87,5694.0,102.68,102.87,102.68,102.87,5694.0
2017-12-18 12:50:00,102.86,102.92,102.75,102.79,3702.0,102.86,102.92,102.75,102.79,3702.0
2017-12-18 12:55:00,102.81,102.87,102.56,102.65,3360.0,102.81,102.87,102.56,102.65,3360.0
2017-12-18 13:00:00,102.71,102.75,102.59,102.75,1700.0,102.71,102.75,102.59,102.75,1700.0
2017-12-18 13:05:00,102.73,102.94,102.73,102.86,2904.0,102.73,102.94,102.73,102.86,2904.0
2017-12-18 13:10:00,102.89,102.95,102.52,102.67,6088.0,102.89,102.95,102.52,102.67,6088.0
2017-12-18 13:15:00,102.74,102.74,102.47,102.51,6900.0,102.74,102.74,102.47,102.51,6900.0
2017-12-18 13:20:00,102.49,102.49,102.26,102.3,5300.0,102.49,102.49,102.26,102.3,5300.0
2017-12-18 13:25:00,102.09,102.24,102.03,102.24,1200.0,102.09,102.24,102.03,102.24,1200.0
2017-12-18 13:30:00,102.19,102.31,102.15,102.29,17974.0,102.19,102.31,102.15,102.29,17974.0
2017-12-18 13:35:00,102.2,102.21,102.08,102.16,1260.0,102.2,102.21,102.08,102.16,1260.0
2017-12-18 13:40:00,102.18,102.3,102.14,102.23,3622.0,102.18,102.3,102.14,102.23,3622.0
2017-12-18 13:45:00,102.25,102.35,102.23,102.24,11896.0,102.25,102.35,102.23,102.24,11896.0
2017-12-18 13:50:00,102.3,102.44,102.3,102.44,1110.0,102.3,102.44,102.3,102.44,1110.0
2017-12-18 13:55:00,102.36,102.54,102.36,102.51,3785.0,102.36,102.54,102.36,102.51,3785.0
2017-12-18 14:00:00,102.44,102.63,102.44,102.58,4257.0,102.44,102.63,102.44,102.58,4257.0
2017-12-18 14:05:00,102.59,102.92,102.59,102.79,12309.0,102.59,102.92,102.59,102.79,12309.0
2017-12-18 14:10:00,102.79,102.91,102.59,102.83,6702.0,102.79,102.91,102.59,102.83,6702.0
2017-12-18 14:15:00,102.7,102.81,102.31,102.35,21253.0,102.7,102.81,102.31,102.35,21253.0
2017-12-18 14:20:00,102.32,102.36,102.13,102.35,9758.0,102.32,102.36,102.13,102.35,9758.0
2017-12-18 14:25:00,102.33,102.35,102.25,102.29,3300.0,102.33,102.35,102.25,102.29,3300.0
2017-12-18 14:30:00,102.3,102.35,102.28,102.35,6303.0,102.3,102.35,102.28,102.35,6303.0
2017-12-18 14:35:00,102.29,102.35,102.19,102.26,4757.0,102.29,102.35,102.19,102.26,4757.0
2017-12-18 14:40:00,102.25,102.34,102.22,102.32,7024.0,102.25,102.34,102.22,102.32,7024.0
2017-12-18 14:45:00,102.33,102.36,102.17,102.35,6563.0,102.33,102.36,102.17,102.35,6563.0
2017-12-18 14:50:00,102.33,102.35,102.22,102.34,1280.0,102.33,102.35,102.22,102.34,1280.0
2017-12-18 14:55:00,102.35,103.0,102.26,102.87,12287.0,102.35,103.0,102.26,102.87,12287.0
2017-12-18 15:00:00,102.93,103.43,102.87,103.32,32706.0,102.93,103.43,102.87,103.32,32706.0
2017-12-18 15:05:00,103.45,103.58,103.2,103.5,11910.0,103.45,103.58,103.2,103.5,11910.0
2017-12-18 15:10:00,103.64,103.88,103.43,103.83,17513.0,103.64,103.88,103.43,103.83,17513.0
2017-12-18 15:15:00,103.86,104.26,103.85,104.23,14113.0,103.86,104.26,103.85,104.23,14113.0
2017-12-18 15:20:00,104.26,104.3,104.09,104.1,12735.0,104.26,104.3,104.09,104.1,12735.0
2017-12-18 15:25:00,104.07,104.22,103.86,103.94,24994.0,104.07,104.22,103.86,103.94,24994.0
2017-12-18 15:30:00,103.94,104.11,103.89,103.99,14747.0,103.94,104.11,103.89,103.99,14747.0
2017-12-18 15:35:00,103.92,104.0,103.9,104.0,15153.0,103.92,104.0,103.9,104.0,15153.0
2017-12-18 15:40:00,104.0,104.0,103.71,103.94,9920.0,104.0,104.0,103.71,103.94,9920.0
2017-12-18 15:45:00,103.86,104.0,103.75,103.8,15828.0,103.86,104.0,103.75,103.8,15828.0
2017-12-18 15:50:00,103.76,103.96,103.67,103.8,25345.0,103.76,103.96,103.67,103.8,25345.0
2017-12-18 15:55:00,103.74,104.1,103.66,104.1,53236.0,103.74,104.1,103.66,104.1,53236.0
2017-12-19 09:30:00,104.73,104.73,102.75,103.54,16238.0,104.73,104.73,102.75,103.54,16238.0
2017-12-19 09:35:00,104.48,104.79,103.21,103.21,2400.0,104.48,104.79,103.21,103.21,2400.0
2017-12-19 09:40:00,103.57,103.57,102.13,102.14,14872.0,103.57,103.57,102.13,102.14,14872.0
2017-12-19 09:45:00,102.13,102.62,101.88,101.98,4100.0,102.13,102.62,101.88,101.98,4100.0
2017-12-19 09:50:00,101.98,102.15,101.57,101.81,6508.0,101.98,102.15,101.57,101.81,6508.0
2017-12-19 09:55:00,101.65,102.66,101.65,102.66,5350.0,101.65,102.66,101.65,102.66,5350.0
2017-12-19 10:00:00,102.66,103.32,102.48,102.5,7265.0,102.66,103.32,102.48,102.5,7265.0
2017-12-19 10:05:00,102.25,103.01,102.16,102.97,6223.0,102.25,103.01,102.16,102.97,6223.0
2017-12-19 10:10:00,102.94,103.2,102.7,102.79,2251.0,102.94,103.2,102.7,102.79,2251.0
2017-12-19 10:15:00,102.6,102.75,102.44,102.57,2050.0,102.6,102.75,102.44,102.57,2050.0
2017-12-19 10:20:00,102.45,102.48,101.94,102.0,1900.0,102.45,102.48,101.94,102.0,1900.0
2017-12-19 10:25:00,102.05,102.13,101.92,101.94,3000.0,102.05,102.13,101.92,101.94,3000.0
2017-12-19 10:30:00,101.94,102.53,101.87,102.18,7899.0,101.94,102.53,101.87,102.18,7899.0
2017-12-19 10:35:00,102.36,102.37,101.92,102.08,3000.0,102.36,102.37,101.92,102.08,3000.0
2017-12-19 10:40:00,102.12,102.12,101.74,101.77,4513.0,102.12,102.12,101.74,101.77,4513.0
2017-12-19 10:45:00,101.82,101.98,101.46,101.58,3659.0,101.82,101.98,101.46,101.58,3659.0
2017-12-19 10:50:00,101.68,102.37,101.68,102.35,7300.0,101.68,102.37,101.68,102.35,7300.0
2017-12-19 10:55:00,102.34,102.79,102.24,102.57,6266.0,102.34,102.79,102.24,102.57,6266.0
2017-12-19 11:00:00,102.67,103.18,102.4,103.18,9348.0,102.67,103.18,102.4,103.18,9348.0
2017-12-19 11:05:00,103.09,103.12,102.69,102.83,2345.0,103.09,103.12,102.69,102.83,2345.0
2017-12-19 11:10:00,102.79,103.74,102.7,103.74,4825.0,102.79,103.74,102.7,103.74,4825.0
2017-12-19 11:15:00,103.56,103.99,103.5,103.67,7149.0,103.56,103.99,103.5,103.67,7149.0
2017-12-19 11:20:00,103.85,104.39,103.85,104.38,1712.0,103.85,104.39,103.85,104.38,1712.0
2017-12-19 11:25:00,104.13,104.13,103.54,103.54,4220.0,104.13,104.13,103.54,103.54,4220.0
2017-12-19 11:30:00,103.5,103.55,103.22,103.55,2416.0,103.5,103.55,103.22,103.55,2416.0
2017-12-19 11:35:00,103.55,103.72,103.29,103.34,1600.0,103.55,103.72,103.29,103.34,1600.0
2017-12-19 11:40:00,103.42,103.77,103.31,103.77,1660.0,103.42,103.77,103.31,103.77,1660.0
2017-12-19 11:45:00,103.76,103.76,103.26,103.6,2602.0,103.76,103.76,103.26,103.6,2602.0
2017-12-19 11:50:00,103.72,103.72,103.45,103.45,300.0,103.72,103.72,103.45,103.45,300.0
2017-12-19 11:55:00,103.56,103.56,103.41,103.43,921.0,103.56,103.56,103.41,103.43,921.0
2017-12-19 12:00:00,103.49,103.54,102.89,102.89,2100.0,103.49,103.54,102.89,102.89,2100.0
2017-12-19 12:05:00,103.15,103.15,102.85,102.87,2000.0,103.15,103.15,102.85,102.87,2000.0
2017-12-19 12:10:00,102.96,103.18,102.95,103.13,1800.0,102.96,103.18,102.95,103.13,1800.0
2017-12-19 12:15:00,103.0,103.21,102.94,103.05,4300.0,103.0,103.21,102.94,103.05,4300.0
2017-12-19 12:20:00,102.98,102.98,102.6,102.87,1700.0,102.98,102.98,102.6,102.87,1700.0
2017-12-19 12:25:00,102.67,102.94,102.67,102.83,1800.0,102.67,102.94,102.67,102.83,1800.0
2017-12-19 12:30:00,102.74,102.86,102.27,102.34,4809.0,102.74,102.86,102.27,102.34,4809.0
2017-12-19 12:35:00,102.46,102.86,102.35,102.83,3128.0,102.46,102.86,102.35,102.83,3128.0
2017-12-19 12:40:00,102.82,102.87,102.62,102.69,2000.0,102.82,102.87,102.62,102.69,2000.0
2017-12-19 12:45:00,102.66,102.94,102.66,102.83,902.0,102.66,102.94,102.66,102.83,902.0
2017-12-19 12:50:00,103.04,103.17,103.04,103.17,1000.0,103.04,103.17,103.04,103.17,1000.0
2017-12-19 12:55:00,103.35,103.48,103.29,103.48,1800.0,103.35,103.48,103.29,103.48,1800.0
2017-12-19 13:00:00,103.49,103.72,103.49,103.65,1804.0,103.49,103.72,103.49,103.65,1804.0
2017-12-19 13:05:00,103.71,103.76,103.55,103.55,2948.0,103.71,103.76,103.55,103.55,2948.0
2017-12-19 13:10:00,103.53,103.54,103.22,103.47,2400.0,103.53,103.54,103.22,103.47,2400.0
2017-12-19 13:15:00,103.48,103.48,103.26,103.26,200.0,103.48,103.48,103.26,103.26,200.0
2017-12-19 13:20:00,103.31,103.4,103.12,103.14,2100.0,103.31,103.4,103.12,103.14,2100.0
2017-12-19 13:25:00,102.98,103.39,102.98,103.39,1800.0,102.98,103.39,102.98,103.39,1800.0
2017-12-19 13:30:00,103.39,103.39,102.99,103.21,2000.0,103.39,103.39,102.99,103.21,2000.0
2017-12-19 13:35:00,103.39,103.4,103.27,103.4,500.0,103.39,103.4,103.27,103.4,500.0
2017-12-19 13:40:00,103.2,103.22,103.04,103.22,4064.0,103.2,103.22,103.04,103.22,4064.0
2017-12-19 13:45:00,103.06,103.28,103.06,103.28,1233.0,103.06,103.28,103.06,103.28,1233.0
2017-12-19 13:50:00,103.32,103.32,103.22,103.23,400.0,103.32,103.32,103.22,103.23,400.0
2017-12-19 13:55:00,103.33,103.55,103.33,103.51,1100.0,103.33,103.55,103.33,103.51,1100.0
2017-12-19 14:00:00,103.57,103.65,103.39,103.39,1600.0,103.57,103.65,103.39,103.39,1600.0
2017-12-19 14:05:00,103.55,103.63,103.09,103.12,1200.0,103.55,103.63,103.09,103.12,1200.0
2017-12-19 14:10:00,103.32,103.59,103.14,103.44,3731.0,103.32,103.59,103.14,103.44,3731.0
2017-12-19 14:15:00,103.43,103.43,103.16,103.34,2134.0,103.43,103.43,103.16,103.34,2134.0
2017-12-19 14:20:00,103.19,103.43,103.19,103.37,2014.0,103.19,103.43,103.19,103.37,2014.0
2017-12-19 14:25:00,103.39,103.49,103.26,103.37,1300.0,103.39,103.49,103.26,103.37,1300.0
2017-12-19 14:30:00,103.21,103.36,103.0,103.03,5585.0,103.21,103.36,103.0,103.03,5585.0
2017-12-19 14:35:00,102.93,103.13,102.93,103.03,545.0,102.93,103.13,102.93,103.03,545.0
2017-12-19 14:40:00,102.93,103.17,102.86,103.05,2142.0,102.93,103.17,102.86,103.05,2142.0
2017-12-19 14:45:00,102.95,103.0,102.64,102.64,2419.0,102.95,103.0,102.64,102.64,2419.0
2017-12-19 14:50:00,102.81,102.82,102.5,102.5,1800.0,102.81,102.82,102.5,102.5,1800.0
2017-12-19 14:55:00,102.65,103.05,102.65,102.89,1815.0,102.65,103.05,102.65,102.89,1815.0
2017-12-19 15:00:00,102.89,102.96,102.66,102.66,2300.0,102.89,102.96,102.66,102.66,2300.0
2017-12-19 15:05:00,102.66,102.74,102.57,102.63,2810.0,102.66,102.74,102.57,102.63,2810.0
2017-12-19 15:10:00,102.63,102.95,102.63,102.95,1141.0,102.63,102.95,102.63,102.95,1141.0
2017-12-19 15:15:00,102.88,103.09,102.69,102.69,4255.0,102.88,103.09,102.69,102.69,4255.0
2017-12-19 15:20:00,102.69,102.98,102.69,102.98,2300.0,102.69,102.98,102.69,102.98,2300.0
2017-12-19 15:25:00,102.98,103.1,102.85,103.0,5348.0,102.98,103.1,102.85,103.0,5348.0
2017-12-19 15:30:00,102.92,103.06,102.91,102.96,9245.0,102.92,103.06,102.91,102.96,9245.0
2017-12-19 15:35:00,102.93,103.03,102.87,103.03,4715.0,102.93,103.03,102.87,103.03,4715.0
2017-12-19 15:40:00,103.08,103.13,102.39,102.39,17936.0,103.08,103.13,102.39,102.39,17936.0
2017-12-19 15:45:00,102.3,102.38,101.65,101.77,24575.0,102.3,102.38,101.65,101.77,24575.0
2017-12-19 15:50:00,101.76,102.0,101.75,101.85,11552.0,101.76,102.0,101.75,101.85,11552.0
2017-12-19 15:55:00,101.8,101.96,101.77,101.86,48688.0,101.8,101.96,101.77,101.86,48688.0
2017-12-20 09:30:00,102.42,103.24,102.37,102.86,6089.0,102.42,103.24,102.37,102.86,6089.0
2017-12-20 09:35:00,103.22,103.29,102.19,102.19,4300.0,103.22,103.29,102.19,102.19,4300.0
2017-12-20 09:40:00,102.16,102.35,101.82,101.82,1385.0,102.16,102.35,101.82,101.82,1385.0
2017-12-20 09:45:00,101.74,102.37,101.7,102.01,3500.0,101.74,102.37,101.7,102.01,3500.0
2017-12-20 09:50:00,102.27,102.47,102.02,102.3,1100.0,102.27,102.47,102.02,102.3,1100.0
2017-12-20 09:55:00,102.19,102.59,102.05,102.34,3059.0,102.19,102.59,102.05,102.34,3059.0
2017-12-20 10:00:00,102.12,102.53,101.53,101.66,13926.0,102.12,102.53,101.53,101.66,13926.0
2017-12-20 10:05:00,101.78,102.28,101.52,101.73,11300.0,101.78,102.28,101.52,101.73,11300.0
2017-12-20 10:10:00,101.71,102.43,101.71,102.24,2403.0,101.71,102.43,101.71,102.24,2403.0
2017-12-20 10:15:00,102.47,102.47,101.61,101.87,6151.0,102.47,102.47,101.61,101.87,6151.0
2017-12-20 10:20:00,101.69,102.01,101.42,101.66,15269.0,101.69,102.01,101.42,101.66,15269.0
2017-12-20 10:25:00,101.65,101.86,101.39,101.41,5807.0,101.65,101.86,101.39,101.41,5807.0
2017-12-20 10:30:00,101.54,101.62,101.03,101.05,6950.0,101.54,101.62,101.03,101.05,6950.0
2017-12-20 10:35:00,101.12,102.12,101.05,101.78,15058.0,101.12,102.12,101.05,101.78,15058.0
2017-12-20 10:40:00,101.83,102.08,101.66,102.08,3300.0,101.83,102.08,101.66,102.08,3300.0
2017-12-20 10:45:00,101.82,102.7,101.77,102.7,2790.0,101.82,102.7,101.77,102.7,2790.0
2017-12-20 10:50:00,102.53,103.55,102.52,103.37,25094.0,102.53,103.55,102.52,103.37,25094.0
2017-12-20 10:55:00,103.55,104.48,103.54,104.48,20245.0,103.55,104.48,103.54,104.48,20245.0
2017-12-20 11:00:00,104.22,104.56,104.02,104.45,27317.0,104.22,104.56,104.02,104.45,27317.0
2017-12-20 11:05:00,104.4,104.49,103.82,104.08,9138.0,104.4,104.49,103.82,104.08,9138.0
2017-12-20 11:10:00,104.06,104.08,103.52,103.77,7134.0,104.06,104.08,103.52,103.77,7134.0
2017-12-20 11:15:00,103.94,104.31,103.9,104.11,5759.0,103.94,104.31,103.9,104.11,5759.0
2017-12-20 11:20:00,104.2,104.23,103.46,103.46,19374.0,104.2,104.23,103.46,103.46,19374.0
2017-12-20 11:25:00,103.52,104.3,103.17,103.92,22992.0,103.52,104.3,103.17,103.92,22992.0
2017-12-20 11:30:00,103.98,104.06,103.6,103.78,13285.0,103.98,104.06,103.6,103.78,13285.0
2017-12-20 11:35:00,103.82,104.5,103.69,104.39,22974.0,103.82,104.5,103.69,104.39,22974.0
2017-12-20 11:40:00,104.43,105.0,104.1,104.21,23033.0,104.43,105.0,104.1,104.21,23033.0
2017-12-20 11:45:00,104.06,104.8,104.06,104.41,18070.0,104.06,104.8,104.06,104.41,18070.0
2017-12-20 11:50:00,104.42,104.73,104.38,104.54,5611.0,104.42,104.73,104.38,104.54,5611.0
2017-12-20 11:55:00,104.52,104.67,104.29,104.5,13276.0,104.52,104.67,104.29,104.5,13276.0
2017-12-20 12:00:00,104.4,104.8,104.35,104.65,14667.0,104.4,104.8,104.35,104.65,14667.0
2017-12-20 12:05:00,104.57,104.57,103.97,104.01,3264.0,104.57,104.57,103.97,104.01,3264.0
2017-12-20 12:10:00,104.01,104.02,103.51,103.68,7011.0,104.01,104.02,103.51,103.68,7011.0
2017-12-20 12:15:00,103.76,103.9,103.62,103.89,6785.0,103.76,103.9,103.62,103.89,6785.0
2017-12-20 12:20:00,103.87,104.04,103.69,103.97,5585.0,103.87,104.04,103.69,103.97,5585.0
2017-12-20 12:25:00,103.82,104.02,103.75,103.95,2000.0,103.82,104.02,103.75,103.95,2000.0
2017-12-20 12:30:00,103.97,104.23,103.82,104.21,11361.0,103.97,104.23,103.82,104.21,11361.0
2017-12-20 12:35:00,104.2,104.2,103.82,103.82,6139.0,104.2,104.2,103.82,103.82,6139.0
2017-12-20 12:40:00,103.82,103.82,103.61,103.7,7400.0,103.82,103.82,103.61,103.7,7400.0
2017-12-20 12:45:00,103.54,103.66,103.12,103.35,14583.0,103.54,103.66,103.12,103.35,14583.0
2017-12-20 12:50:00,103.38,103.38,102.79,103.17,5300.0,103.38,103.38,102.79,103.17,5300.0
2017-12-20 12:55:00,103.03,103.03,102.81,102.94,8947.0,103.03,103.03,102.81,102.94,8947.0
2017-12-20 13:00:00,102.89,103.33,102.85,103.33,3733.0,102.89,103.33,102.85,103.33,3733.0
2017-12-20 13:05:00,103.2,104.39,103.2,103.95,11965.0,103.2,104.39,103.2,103.95,11965.0
2017-12-20 13:10:00,103.86,103.95,103.56,103.68,6500.0,103.86,103.95,103.56,103.68,6500.0
2017-12-20 13:15:00,103.66,103.96,103.48,103.78,14275.0,103.66,103.96,103.48,103.78,14275.0
2017-12-20 13:20:00,103.91,103.97,103.65,103.92,6700.0,103.91,103.97,103.65,103.92,6700.0
2017-12-20 13:25:00,103.95,104.1,103.84,103.93,8680.0,103.95,104.1,103.84,103.93,8680.0
2017-12-20 13:30:00,104.0,104.0,103.82,103.91,2000.0,104.0,104.0,103.82,103.91,2000.0
2017-12-20 13:35:00,103.82,103.82,103.46,103.53,2050.0,103.82,103.82,103.46,103.53,2050.0
2017-12-20 13:40:00,103.55,103.74,103.48,103.67,7640.0,103.55,103.74,103.48,103.67,7640.0
2017-12-20 13:45:00,103.7,103.73,103.41,103.56,5421.0,103.7,103.73,103.41,103.56,5421.0
2017-12-20 13:50:00,103.48,103.64,103.33,103.33,3999.0,103.48,103.64,103.33,103.33,3999.0
2017-12-20 13:55:00,103.19,103.2,102.78,103.1,5570.0,103.19,103.2,102.78,103.1,5570.0
2017-12-20 14:00:00,102.92,103.09,102.83,102.94,3500.0,102.92,103.09,102.83,102.94,3500.0
2017-12-20 14:05:00,102.92,103.01,102.07,102.07,12599.0,102.92,103.01,102.07,102.07,12599.0
2017-12-20 14:10:00,102.08,102.61,102.08,102.61,7570.0,102.08,102.61,102.08,102.61,7570.0
2017-12-20 14:15:00,102.66,102.66,102.23,102.32,3500.0,102.66,102.66,102.23,102.32,3500.0
2017-12-20 14:20:00,102.23,102.41,102.02,102.19,4699.0,102.23,102.41,102.02,102.19,4699.0
2017-12-20 14:25:00,102.11,102.19,101.54,101.79,15289.0,102.11,102.19,101.54,101.79,15289.0
2017-12-20 14:30:00,101.76,102.39,101.75,102.39,5185.0,101.76,102.39,101.75,102.39,5185.0
2017-12-20 14:35:00,102.53,102.78,102.37,102.52,7222.0,102.53,102.78,102.37,102.52,7222.0
2017-12-20 14:40:00,102.6,102.66,102.16,102.17,5100.0,102.6,102.66,102.16,102.17,5100.0
2017-12-20 14:45:00,102.16,102.48,102.08,102.24,6347.0,102.16,102.48,102.08,102.24,6347.0
2017-12-20 14:50:00,102.36,102.36,101.94,102.23,3050.0,102.36,102.36,101.94,102.23,3050.0
2017-12-20 14:55:00,102.12,102.2,101.89,101.95,3900.0,102.12,102.2,101.89,101.95,3900.0
2017-12-20 15:00:00,101.9,102.03,101.8,101.97,7323.0,101.9,102.03,101.8,101.97,7323.0
2017-12-20 15:05:00,101.83,102.16,101.82,102.06,6005.0,101.83,102.16,101.82,102.06,6005.0
2017-12-20 15:10:00,102.07,102.23,102.01,102.18,8702.0,102.07,102.23,102.01,102.18,8702.0
2017-12-20 15:15:00,102.13,102.2,102.08,102.13,3100.0,102.13,102.2,102.08,102.13,3100.0
2017-12-20 15:20:00,102.11,102.2,102.1,102.18,8477.0,102.11,102.2,102.1,102.18,8477.0
2017-12-20 15:25:00,102.14,102.17,102.02,102.05,5266.0,102.14,102.17,102.02,102.05,5266.0
2017-12-20 15:30:00,102.02,102.02,101.91,101.96,5389.0,102.02,102.02,101.91,101.96,5389.0
2017-12-20 15:35:00,101.99,102.01,101.88,101.91,6853.0,101.99,102.01,101.88,101.91,6853.0
2017-12-20 15:40:00,101.94,102.48,101.94,102.48,17084.0,101.94,102.48,101.94,102.48,17084.0
2017-12-20 15:45:00,102.48,102.53,102.11,102.5,10409.0,102.48,102.53,102.11,102.5,10409.0
2017-12-20 15:50:00,102.46,102.64,102.41,102.43,17215.0,102.46,102.64,102.41,102.43,17215.0
2017-12-20 15:55:00,102.46,102.53,102.24,102.39,36638.0,102.46,102.53,102.24,102.39,36638.0
2017-12-21 09:30:00,102.37,102.75,101.67,101.68,8696.0,102.37,102.75,101.67,101.68,8696.0
2017-12-21 09:35:00,102.58,102.83,100.99,101.18,6450.0,102.58,102.83,100.99,101.18,6450.0
2017-12-21 09:40:00,102.35,102.39,100.61,101.06,17583.0,102.35,102.39,100.61,101.06,17583.0
2017-12-21 09:45:00,101.29,101.49,99.88,100.25,35671.0,101.29,101.49,99.88,100.25,35671.0
2017-12-21 09:50:00,100.08,100.59,100.01,100.19,7892.0,100.08,100.59,100.01,100.19,7892.0
2017-12-21 09:55:00,100.19,100.99,100.17,100.96,14965.0,100.19,100.99,100.17,100.96,14965.0
2017-12-21 10:00:00,100.96,101.33,100.63,100.69,13376.0,100.96,101.33,100.63,100.69,13376.0
2017-12-21 10:05:00,100.72,100.91,100.44,100.52,9893.0,100.72,100.91,100.44,100.52,9893.0
2017-12-21 10:10:00,100.63,100.81,100.29,100.3,8500.0,100.63,100.81,100.29,100.3,8500.0
2017-12-21 10:15:00,100.36,100.5,99.67,99.74,23602.0,100.36,100.5,99.67,99.74,23602.0
2017-12-21 10:20:00,99.98,100.52,99.98,100.34,14619.0,99.98,100.52,99.98,100.34,14619.0
2017-12-21 10:25:00,100.11,100.26,99.85,99.93,5047.0,100.11,100.26,99.85,99.93,5047.0
2017-12-21 10:30:00,100.03,100.22,99.66,99.97,13300.0,100.03,100.22,99.66,99.97,13300.0
2017-12-21 10:35:00,99.83,99.96,99.58,99.7,5000.0,99.83,99.96,99.58,99.7,5000.0
2017-12-21 10:40:00,99.74,99.74,98.88,98.88,10082.0,99.74,99.74,98.88,98.88,10082.0
2017-12-21 10:45:00,98.83,98.84,98.17,98.76,13146.0,98.83,98.84,98.17,98.76,13146.0
2017-12-21 10:50:00,98.77,99.27,98.76,99.25,7965.0,98.77,99.27,98.76,99.25,7965.0
2017-12-21 10:55:00,99.35,99.61,99.16,99.45,19271.0,99.35,99.61,99.16,99.45,19271.0
2017-12-21 11:00:00,99.46,99.71,99.3,99.69,10311.0,99.46,99.71,99.3,99.69,10311.0
2017-12-21 11:05:00,99.68,99.7,99.23,99.34,7930.0,99.68,99.7,99.23,99.34,7930.0
2017-12-21 11:10:00,99.4,99.79,99.11,99.5,19856.0,99.4,99.79,99.11,99.5,19856.0
2017-12-21 11:15:00,99.52,99.64,99.09,99.1,11872.0,99.52,99.64,99.09,99.1,11872.0
2017-12-21 11:20:00,99.2,99.51,99.14,99.5,4068.0,99.2,99.51,99.14,99.5,4068.0
2017-12-21 11:25:00,99.51,99.84,99.41,99.76,6995.0,99.51,99.84,99.41,99.76,6995.0
2017-12-21 11:30:00,99.72,99.81,99.55,99.73,5009.0,99.72,99.81,99.55,99.73,5009.0
2017-12-21 11:35:00,99.71,100.09,99.7,99.85,13142.0,99.71,100.09,99.7,99.85,13142.0
2017-12-21 11:40:00,100.0,100.01,99.69,99.72,4950.0,100.0,100.01,99.69,99.72,4950.0
2017-12-21 11:45:00,99.76,99.9,99.54,99.54,3270.0,99.76,99.9,99.54,99.54,3270.0
2017-12-21 11:50:00,99.5,99.5,99.0,99.29,5997.0,99.5,99.5,99.0,99.29,5997.0
2017-12-21 11:55:00,99.33,99.67,99.23,99.65,2817.0,99.33,99.67,99.23,99.65,2817.0
2017-12-21 12:00:00,99.79,99.8,99.39,99.8,2800.0,99.79,99.8,99.39,99.8,2800.0
2017-12-21 12:05:00,99.8,100.03,99.7,99.94,7551.0,99.8,100.03,99.7,99.94,7551.0
2017-12-21 12:10:00,99.9,100.03,99.83,100.0,13157.0,99.9,100.03,99.83,100.0,13157.0
2017-12-21 12:15:00,100.08,100.08,99.77,99.96,5409.0,100.08,100.08,99.77,99.96,5409.0
2017-12-21 12:20:00,99.94,99.97,99.74,99.75,2081.0,99.94,99.97,99.74,99.75,2081.0
2017-12-21 12:25:00,99.81,99.86,99.47,99.47,3180.0,99.81,99.86,99.47,99.47,3180.0
2017-12-21 12:30:00,99.58,100.05,99.58,100.05,2900.0,99.58,100.05,99.58,100.05,2900.0
2017-12-21 12:35:00,99.99,100.08,99.95,100.07,3397.0,99.99,100.08,99.95,100.07,3397.0
2017-12-21 12:40:00,100.06,100.06,99.79,99.85,3860.0,100.06,100.06,99.79,99.85,3860.0
2017-12-21 12:45:00,99.8,99.94,99.55,99.91,10900.0,99.8,99.94,99.55,99.91,10900.0
2017-12-21 12:50:00,99.96,99.99,99.93,99.93,1200.0,99.96,99.99,99.93,99.93,1200.0
2017-12-21 12:55:00,99.89,100.15,99.82,99.96,6400.0,99.89,100.15,99.82,99.96,6400.0
2017-12-21 13:00:00,100.13,101.12,100.13,100.92,16289.0,100.13,101.12,100.13,100.92,16289.0
2017-12-21 13:05:00,100.95,101.61,100.86,101.61,10267.0,100.95,101.61,100.86,101.61,10267.0
2017-12-21 13:10:00,101.44,101.55,100.86,101.02,9307.0,101.44,101.55,100.86,101.02,9307.0
2017-12-21 13:15:00,101.08,101.29,101.07,101.22,2505.0,101.08,101.29,101.07,101.22,2505.0
2017-12-21 13:20:00,101.14,101.14,100.7,100.7,8515.0,101.14,101.14,100.7,100.7,8515.0
2017-12-21 13:25:00,100.8,100.8,100.31,100.31,5800.0,100.8,100.8,100.31,100.31,5800.0
2017-12-21 13:30:00,100.2,100.38,100.2,100.29,3300.0,100.2,100.38,100.2,100.29,3300.0
2017-12-21 13:35:00,100.22,100.9,100.22,100.8,8186.0,100.22,100.9,100.22,100.8,8186.0
2017-12-21 13:40:00,100.89,100.96,100.89,100.94,1400.0,100.89,100.96,100.89,100.94,1400.0
2017-12-21 13:45:00,100.75,100.91,100.63,100.88,9700.0,100.75,100.91,100.63,100.88,9700.0
2017-12-21 13:50:00,100.63,100.65,100.39,100.4,4100.0,100.63,100.65,100.39,100.4,4100.0
2017-12-21 13:55:00,100.41,100.51,100.19,100.22,3900.0,100.41,100.51,100.19,100.22,3900.0
2017-12-21 14:00:00,100.32,100.37,100.16,100.29,10516.0,100.32,100.37,100.16,100.29,10516.0
2017-12-21 14:05:00,100.3,100.35,100.19,100.2,4361.0,100.3,100.35,100.19,100.2,4361.0
2017-12-21 14:10:00,100.2,100.34,100.1,100.18,4900.0,100.2,100.34,100.1,100.18,4900.0
2017-12-21 14:15:00,100.17,100.29,100.1,100.11,4692.0,100.17,100.29,100.1,100.11,4692.0
2017-12-21 14:20:00,100.15,100.2,100.09,100.09,4300.0,100.15,100.2,100.09,100.09,4300.0
2017-12-21 14:25:00,100.11,100.11,99.97,99.98,3200.0,100.11,100.11,99.97,99.98,3200.0
2017-12-21 14:30:00,100.03,100.11,100.0,100.04,8475.0,100.03,100.11,100.0,100.04,8475.0
2017-12-21 14:35:00,100.04,100.09,99.98,100.07,9075.0,100.04,100.09,99.98,100.07,9075.0
2017-12-21 14:40:00,100.09,100.09,99.97,100.03,2500.0,100.09,100.09,99.97,100.03,2500.0
2017-12-21 14:45:00,100.06,100.07,99.93,100.04,3300.0,100.06,100.07,99.93,100.04,3300.0
2017-12-21 14:50:00,100.07,100.29,100.07,100.1,4690.0,100.07,100.29,100.07,100.1,4690.0
2017-12-21 14:55:00,100.29,100.72,100.19,100.65,15629.0,100.29,100.72,100.19,100.65,15629.0
2017-12-21 15:00:00,100.57,100.64,100.44,100.45,6400.0,100.57,100.64,100.44,100.45,6400.0
2017-12-21 15:05:00,100.46,100.46,100.24,100.35,6250.0,100.46,100.46,100.24,100.35,6250.0
2017-12-21 15:10:00,100.29,100.33,100.0,100.09,6203.0,100.29,100.33,100.0,100.09,6203.0
2017-12-21 15:15:00,100.0,100.05,99.66,99.8,9830.0,100.0,100.05,99.66,99.8,9830.0
2017-12-21 15:20:00,100.02,100.06,100.0,100.0,3750.0,100.02,100.06,100.0,100.0,3750.0
2017-12-21 15:25:00,99.95,100.07,99.95,100.01,5102.0,99.95,100.07,99.95,100.01,5102.0
2017-12-21 15:30:00,100.01,100.01,99.82,99.94,5838.0,100.01,100.01,99.82,99.94,5838.0
2017-12-21 15:35:00,99.81,99.95,99.75,99.81,5730.0,99.81,99.95,99.75,99.81,5730.0
2017-12-21 15:40:00,99.79,99.86,99.63,99.68,13540.0,99.79,99.86,99.63,99.68,13540.0
2017-12-21 15:45:00,99.72,99.85,99.65,99.67,15896.0,99.72,99.85,99.65,99.67,15896.0
2017-12-21 15:50:00,99.66,99.68,99.51,99.62,13303.0,99.66,99.68,99.51,99.62,13303.0
2017-12-21 15:55:00,99.63,99.91,99.58,99.66,24158.0,99.63,99.91,99.58,99.66,24158.0
2017-12-22 09:30:00,100.02,100.2,99.13,99.13,4278.0,100.02,100.2,99.13,99.13,4278.0
2017-12-22 09:35:00,99.21,99.58,98.0,98.04,9785.0,99.21,99.58,98.0,98.04,9785.0
2017-12-22 09:40:00,98.0,98.54,97.8,98.33,13345.0,98.0,98.54,97.8,98.33,13345.0
2017-12-22 09:45:00,98.34,98.46,97.63,98.29,44465.0,98.34,98.46,97.63,98.29,44465.0
2017-12-22 09:50:00,98.07,98.29,97.25,97.39,30624.0,98.07,98.29,97.25,97.39,30624.0
2017-12-22 09:55:00,97.4,97.54,97.05,97.05,15654.0,97.4,97.54,97.05,97.05,15654.0
2017-12-22 10:00:00,97.04,97.76,97.0,97.38,10558.0,97.04,97.76,97.0,97.38,10558.0
2017-12-22 10:05:00,97.29,97.44,96.81,96.84,22150.0,97.29,97.44,96.81,96.84,22150.0
2017-12-22 10:10:00,96.84,96.95,96.42,96.64,21707.0,96.84,96.95,96.42,96.64,21707.0
2017-12-22 10:15:00,96.64,97.38,96.64,97.2,9704.0,96.64,97.38,96.64,97.2,9704.0
2017-12-22 10:20:00,97.2,97.5,97.03,97.13,11093.0,97.2,97.5,97.03,97.13,11093.0
2017-12-22 10:25:00,97.13,97.13,96.71,96.86,9012.0,97.13,97.13,96.71,96.86,9012.0
2017-12-22 10:30:00,96.7,97.03,96.29,96.55,20632.0,96.7,97.03,96.29,96.55,20632.0
2017-12-22 10:35:00,96.4,96.83,96.3,96.35,16495.0,96.4,96.83,96.3,96.35,16495.0
2017-12-22 10:40:00,96.3,96.52,95.73,95.73,22470.0,96.3,96.52,95.73,95.73,22470.0
2017-12-22 10:45:00,95.68,96.29,95.55,96.11,24936.0,95.68,96.29,95.55,96.11,24936.0
2017-12-22 10:50:00,96.06,96.45,96.04,96.19,10596.0,96.06,96.45,96.04,96.19,10596.0
2017-12-22 10:55:00,96.07,96.23,95.89,96.16,6787.0,96.07,96.23,95.89,96.16,6787.0
2017-12-22 11:00:00,96.24,96.24,95.95,96.05,6212.0,96.24,96.24,95.95,96.05,6212.0
2017-12-22 11:05:00,96.01,96.12,95.42,95.62,15600.0,96.01,96.12,95.42,95.62,15600.0
2017-12-22 11:10:00,95.5,95.52,94.8,95.41,20626.0,95.5,95.52,94.8,95.41,20626.0
2017-12-22 11:15:00,95.39,95.51,94.6,94.6,19003.0,95.39,95.51,94.6,94.6,19003.0
2017-12-22 11:20:00,94.81,95.0,94.52,94.85,21243.0,94.81,95.0,94.52,94.85,21243.0
2017-12-22 11:25:00,94.95,95.45,94.82,95.38,11790.0,94.95,95.45,94.82,95.38,11790.0
2017-12-22 11:30:00,95.47,95.53,95.19,95.42,10285.0,95.47,95.53,95.19,95.42,10285.0
2017-12-22 11:35:00,95.31,95.95,95.31,95.92,9717.0,95.31,95.95,95.31,95.92,9717.0
2017-12-22 11:40:00,95.84,95.96,95.54,95.8,4100.0,95.84,95.96,95.54,95.8,4100.0
2017-12-22 11:45:00,95.84,96.13,95.84,96.09,6890.0,95.84,96.13,95.84,96.09,6890.0
2017-12-22 11:50:00,96.08,96.58,96.08,96.21,12368.0,96.08,96.58,96.08,96.21,12368.0
2017-12-22 11:55:00,96.24,96.6,95.91,95.91,7926.0,96.24,96.6,95.91,95.91,7926.0
2017-12-22 12:00:00,96.07,96.08,95.74,95.74,4115.0,96.07,96.08,95.74,95.74,4115.0
2017-12-22 12:05:00,95.86,96.04,95.75,95.98,5990.0,95.86,96.04,95.75,95.98,5990.0
2017-12-22 12:10:00,95.77,96.03,95.46,95.53,9558.0,95.77,96.03,95.46,95.53,9558.0
2017-12-22 12:15:00,95.56,95.61,95.42,95.6,3725.0,95.56,95.61,95.42,95.6,3725.0
2017-12-22 12:20:00,95.61,95.69,95.42,95.46,3200.0,95.61,95.69,95.42,95.46,3200.0
2017-12-22 12:25:00,95.5,95.5,95.25,95.31,6615.0,95.5,95.5,95.25,95.31,6615.0
2017-12-22 12:30:00,95.32,95.44,95.17,95.44,2840.0,95.32,95.44,95.17,95.44,2840.0
2017-12-22 12:35:00,95.32,95.44,94.89,95.13,11485.0,95.32,95.44,94.89,95.13,11485.0
2017-12-22 12:40:00,95.11,95.12,94.68,94.86,28729.0,95.11,95.12,94.68,94.86,28729.0
2017-12-22 12:45:00,94.96,95.03,94.7,94.77,6241.0,94.96,95.03,94.7,94.77,6241.0
2017-12-22 12:50:00,94.65,94.65,94.09,94.28,21883.0,94.65,94.65,94.09,94.28,21883.0
2017-12-22 12:55:00,94.2,94.46,94.2,94.42,12300.0,94.2,94.46,94.2,94.42,12300.0
2017-12-22 13:00:00,94.42,94.75,94.32,94.61,8247.0,94.42,94.75,94.32,94.61,8247.0
2017-12-22 13:05:00,94.53,94.74,94.31,94.74,3915.0,94.53,94.74,94.31,94.74,3915.0
2017-12-22 13:10:00,94.68,94.74,94.55,94.63,3100.0,94.68,94.74,94.55,94.63,3100.0
2017-12-22 13:15:00,94.6,94.87,94.39,94.79,11445.0,94.6,94.87,94.39,94.79,11445.0
2017-12-22 13:20:00,94.75,94.82,94.5,94.75,3703.0,94.75,94.82,94.5,94.75,3703.0
2017-12-22 13:25:00,94.67,94.71,94.0,94.05,19577.0,94.67,94.71,94.0,94.05,19577.0
2017-12-22 13:30:00,94.02,94.5,93.71,94.1,29501.0,94.02,94.5,93.71,94.1,29501.0
2017-12-22 13:35:00,94.14,94.38,93.97,94.34,11052.0,94.14,94.38,93.97,94.34,11052.0
2017-12-22 13:40:00,94.33,94.33,94.01,94.2,10395.0,94.33,94.33,94.01,94.2,10395.0
2017-12-22 13:45:00,94.21,94.89,94.09,94.89,32684.0,94.21,94.89,94.09,94.89,32684.0
2017-12-22 13:50:00,94.95,95.02,94.6,94.61,14156.0,94.95,95.02,94.6,94.61,14156.0
2017-12-22 13:55:00,94.61,94.9,94.61,94.77,2019.0,94.61,94.9,94.61,94.77,2019.0
2017-12-22 14:00:00,94.85,95.22,94.74,94.75,8872.0,94.85,95.22,94.74,94.75,8872.0
2017-12-22 14:05:00,94.7,94.84,94.66,94.8,3083.0,94.7,94.84,94.66,94.8,3083.0
2017-12-22 14:10:00,94.75,94.9,94.56,94.73,8819.0,94.75,94.9,94.56,94.73,8819.0
2017-12-22 14:15:00,94.82,94.82,94.67,94.73,1600.0,94.82,94.82,94.67,94.73,1600.0
2017-12-22 14:20:00,94.77,95.08,94.72,95.08,5790.0,94.77,95.08,94.72,95.08,5790.0
2017-12-22 14:25:00,95.0,95.0,94.81,94.86,4500.0,95.0,95.0,94.81,94.86,4500.0
2017-12-22 14:30:00,94.87,95.03,94.87,94.97,3900.0,94.87,95.03,94.87,94.97,3900.0
2017-12-22 14:35:00,95.0,95.0,94.66,94.73,4660.0,95.0,95.0,94.66,94.73,4660.0
2017-12-22 14:40:00,94.72,94.75,94.36,94.42,7825.0,94.72,94.75,94.36,94.42,7825.0
2017-12-22 14:45:00,94.38,94.46,94.35,94.36,5400.0,94.38,94.46,94.35,94.36,5400.0
2017-12-22 14:50:00,94.43,94.52,94.41,94.41,2300.0,94.43,94.52,94.41,94.41,2300.0
2017-12-22 14:55:00,94.45,94.55,94.39,94.46,5761.0,94.45,94.55,94.39,94.46,5761.0
2017-12-22 15:00:00,94.39,94.42,94.21,94.37,10224.0,94.39,94.42,94.21,94.37,10224.0
2017-12-22 15:05:00,94.39,94.51,94.25,94.39,8104.0,94.39,94.51,94.25,94.39,8104.0
2017-12-22 15:10:00,94.43,94.43,94.11,94.16,5835.0,94.43,94.43,94.11,94.16,5835.0
2017-12-22 15:15:00,94.16,94.31,94.16,94.23,5090.0,94.16,94.31,94.16,94.23,5090.0
2017-12-22 15:20:00,94.23,94.23,94.03,94.1,9061.0,94.23,94.23,94.03,94.1,9061.0
2017-12-22 15:25:00,94.1,94.11,93.55,93.66,33036.0,94.1,94.11,93.55,93.66,33036.0
2017-12-22 15:30:00,93.66,93.86,93.6,93.83,14121.0,93.66,93.86,93.6,93.83,14121.0
2017-12-22 15:35:00,93.86,93.99,93.8,93.87,22550.0,93.86,93.99,93.8,93.87,22550.0
2017-12-22 15:40:00,93.83,93.83,93.43,93.46,18592.0,93.83,93.83,93.43,93.46,18592.0
2017-12-22 15:45:00,93.48,93.61,93.43,93.5,23014.0,93.48,93.61,93.43,93.5,23014.0
2017-12-22 15:50:00,93.51,93.53,93.12,93.31,27047.0,93.51,93.53,93.12,93.31,27047.0
2017-12-22 15:55:00,93.33,93.33,92.82,92.93,82241.0,93.33,93.33,92.82,92.93,82241.0
2017-12-26 09:30:00,93.19,93.64,93.02,93.41,12660.0,93.19,93.64,93.02,93.41,12660.0
2017-12-26 09:35:00,93.41,93.57,93.11,93.45,11553.0,93.41,93.57,93.11,93.45,11553.0
2017-12-26 09:40:00,93.46,93.48,93.11,93.12,7056.0,93.46,93.48,93.11,93.12,7056.0
2017-12-26 09:45:00,93.06,93.36,93.06,93.34,3700.0,93.06,93.36,93.06,93.34,3700.0
2017-12-26 09:50:00,93.23,93.3,92.52,92.72,16174.0,93.23,93.3,92.52,92.72,16174.0
2017-12-26 09:55:00,92.75,93.16,92.75,92.9,6209.0,92.75,93.16,92.75,92.9,6209.0
2017-12-26 10:00:00,93.14,93.67,93.14,93.65,6708.0,93.14,93.67,93.14,93.65,6708.0
2017-12-26 10:05:00,93.67,93.67,93.3,93.41,4470.0,93.67,93.67,93.3,93.41,4470.0
2017-12-26 10:10:00,93.32,93.39,93.0,93.31,6945.0,93.32,93.39,93.0,93.31,6945.0
2017-12-26 10:15:00,93.21,93.21,92.58,92.86,13300.0,93.21,93.21,92.58,92.86,13300.0
2017-12-26 10:20:00,92.84,93.38,92.63,92.65,19648.0,92.84,93.38,92.63,92.65,19648.0
2017-12-26 10:25:00,92.64,92.91,92.6,92.67,4200.0,92.64,92.91,92.6,92.67,4200.0
2017-12-26 10:30:00,92.58,93.41,92.48,93.09,25690.0,92.58,93.41,92.48,93.09,25690.0
2017-12-26 10:35:00,93.1,93.22,92.68,92.73,15854.0,93.1,93.22,92.68,92.73,15854.0
2017-12-26 10:40:00,92.71,92.71,92.48,92.65,6500.0,92.71,92.71,92.48,92.65,6500.0
2017-12-26 10:45:00,92.64,92.64,90.66,90.92,49386.0,92.64,92.64,90.66,90.92,49386.0
2017-12-26 10:50:00,90.92,91.37,90.84,91.32,30262.0,90.92,91.37,90.84,91.32,30262.0
2017-12-26 10:55:00,91.39,91.71,90.85,91.25,33218.0,91.39,91.71,90.85,91.25,33218.0
2017-12-26 11:00:00,91.27,92.04,91.26,91.55,24942.0,91.27,92.04,91.26,91.55,24942.0
2017-12-26 11:05:00,91.77,91.81,91.09,91.5,18380.0,91.77,91.81,91.09,91.5,18380.0
2017-12-26 11:10:00,91.31,91.42,91.07,91.36,4758.0,91.31,91.42,91.07,91.36,4758.0
2017-12-26 11:15:00,91.27,91.27,91.1,91.16,2774.0,91.27,91.27,91.1,91.16,2774.0
2017-12-26 11:20:00,91.18,91.18,90.43,90.61,34978.0,91.18,91.18,90.43,90.61,34978.0
2017-12-26 11:25:00,90.61,90.9,90.54,90.71,42981.0,90.61,90.9,90.54,90.71,42981.0
2017-12-26 11:30:00,90.59,91.03,90.59,90.65,14174.0,90.59,91.03,90.59,90.65,14174.0
2017-12-26 11:35:00,90.65,90.83,90.49,90.54,11638.0,90.65,90.83,90.49,90.54,11638.0
2017-12-26 11:40:00,90.55,91.14,90.45,91.14,6560.0,90.55,91.14,90.45,91.14,6560.0
2017-12-26 11:45:00,91.13,91.37,90.83,91.16,6958.0,91.13,91.37,90.83,91.16,6958.0
2017-12-26 11:50:00,91.22,91.23,90.64,90.64,3303.0,91.22,91.23,90.64,90.64,3303.0
2017-12-26 11:55:00,90.71,91.03,90.5,90.58,8130.0,90.71,91.03,90.5,90.58,8130.0
2017-12-26 12:00:00,90.64,91.02,90.57,90.94,10122.0,90.64,91.02,90.57,90.94,10122.0
2017-12-26 12:05:00,90.83,91.26,90.82,90.96,27258.0,90.83,91.26,90.82,90.96,27258.0
2017-12-26 12:10:00,91.1,91.63,91.06,91.56,8000.0,91.1,91.63,91.06,91.56,8000.0
2017-12-26 12:15:00,91.43,91.54,91.12,91.32,4312.0,91.43,91.54,91.12,91.32,4312.0
2017-12-26 12:20:00,91.22,91.39,91.19,91.39,1500.0,91.22,91.39,91.19,91.39,1500.0
2017-12-26 12:25:00,91.44,91.45,91.01,91.19,4655.0,91.44,91.45,91.01,91.19,4655.0
2017-12-26 12:30:00,91.28,91.33,91.05,91.17,4416.0,91.28,91.33,91.05,91.17,4416.0
2017-12-26 12:35:00,91.17,91.27,91.02,91.23,7025.0,91.17,91.27,91.02,91.23,7025.0
2017-12-26 12:40:00,91.34,91.46,91.25,91.29,5600.0,91.34,91.46,91.25,91.29,5600.0
2017-12-26 12:45:00,91.26,91.43,91.11,91.12,2200.0,91.26,91.43,91.11,91.12,2200.0
2017-12-26 12:50:00,91.1,91.33,90.94,91.23,6349.0,91.1,91.33,90.94,91.23,6349.0
2017-12-26 12:55:00,91.31,91.48,91.04,91.04,5100.0,91.31,91.48,91.04,91.04,5100.0
2017-12-26 13:00:00,91.02,91.3,90.9,91.0,5073.0,91.02,91.3,90.9,91.0,5073.0
2017-12-26 13:05:00,91.0,91.2,90.83,91.2,4350.0,91.0,91.2,90.83,91.2,4350.0
2017-12-26 13:10:00,91.24,91.29,91.0,91.23,4873.0,91.24,91.29,91.0,91.23,4873.0
2017-12-26 13:15:00,91.3,91.33,90.95,91.33,3260.0,91.3,91.33,90.95,91.33,3260.0
2017-12-26 13:20:00,91.33,91.66,91.32,91.53,5115.0,91.33,91.66,91.32,91.53,5115.0
2017-12-26 13:25:00,91.52,91.66,91.33,91.47,5182.0,91.52,91.66,91.33,91.47,5182.0
2017-12-26 13:30:00,91.6,91.65,91.45,91.61,1759.0,91.6,91.65,91.45,91.61,1759.0
2017-12-26 13:35:00,91.64,91.64,91.26,91.32,5602.0,91.64,91.64,91.26,91.32,5602.0
2017-12-26 13:40:00,91.39,91.55,91.12,91.3,6948.0,91.39,91.55,91.12,91.3,6948.0
2017-12-26 13:45:00,91.2,91.27,90.82,91.03,4550.0,91.2,91.27,90.82,91.03,4550.0
2017-12-26 13:50:00,91.11,91.44,91.11,91.44,4051.0,91.11,91.44,91.11,91.44,4051.0
2017-12-26 13:55:00,91.33,91.58,91.32,91.39,7300.0,91.33,91.58,91.32,91.39,7300.0
2017-12-26 14:00:00,91.38,91.65,91.38,91.65,2550.0,91.38,91.65,91.38,91.65,2550.0
2017-12-26 14:05:00,91.53,91.53,91.2,91.41,5407.0,91.53,91.53,91.2,91.41,5407.0
2017-12-26 14:10:00,91.31,91.42,91.02,91.33,4011.0,91.31,91.42,91.02,91.33,4011.0
2017-12-26 14:15:00,91.21,91.34,91.1,91.3,4295.0,91.21,91.34,91.1,91.3,4295.0
2017-12-26 14:20:00,91.26,91.31,91.15,91.29,2000.0,91.26,91.31,91.15,91.29,2000.0
2017-12-26 14:25:00,91.2,91.2,90.86,91.11,5874.0,91.2,91.2,90.86,91.11,5874.0
2017-12-26 14:30:00,91.24,91.32,91.24,91.32,2100.0,91.24,91.32,91.24,91.32,2100.0
2017-12-26 14:35:00,91.22,91.33,91.08,91.17,7482.0,91.22,91.33,91.08,91.17,7482.0
2017-12-26 14:40:00,91.26,91.26,91.11,91.19,2075.0,91.26,91.26,91.11,91.19,2075.0
2017-12-26 14:45:00,91.2,91.41,91.13,91.41,5300.0,91.2,91.41,91.13,91.41,5300.0
2017-12-26 14:50:00,91.37,91.45,91.26,91.43,7247.0,91.37,91.45,91.26,91.43,7247.0
2017-12-26 14:55:00,91.5,91.8,91.49,91.51,5800.0,91.5,91.8,91.49,91.51,5800.0
2017-12-26 15:00:00,91.54,91.72,91.53,91.68,5693.0,91.54,91.72,91.53,91.68,5693.0
2017-12-26 15:05:00,91.72,91.72,91.17,91.34,4600.0,91.72,91.72,91.17,91.34,4600.0
2017-12-26 15:10:00,91.35,91.35,91.16,91.22,8309.0,91.35,91.35,91.16,91.22,8309.0
2017-12-26 15:15:00,91.16,91.16,90.92,90.99,5613.0,91.16,91.16,90.92,90.99,5613.0
2017-12-26 15:20:00,90.92,91.12,90.9,91.0,5886.0,90.92,91.12,90.9,91.0,5886.0
2017-12-26 15:25:00,91.05,91.32,91.01,91.24,11800.0,91.05,91.32,91.01,91.24,11800.0
2017-12-26 15:30:00,91.27,91.63,91.25,91.49,7944.0,91.27,91.63,91.25,91.49,7944.0
2017-12-26 15:35:00,91.56,91.81,91.56,91.78,4185.0,91.56,91.81,91.56,91.78,4185.0
2017-12-26 15:40:00,91.7,91.97,91.68,91.92,9574.0,91.7,91.97,91.68,91.92,9574.0
2017-12-26 15:45:00,91.93,92.04,91.82,91.88,12358.0,91.93,92.04,91.82,91.88,12358.0
2017-12-26 15:50:00,91.91,91.99,91.77,91.85,17729.0,91.91,91.99,91.77,91.85,17729.0
2017-12-26 15:55:00,91.8,91.92,91.68,91.89,37735.0,91.8,91.92,91.68,91.89,37735.0
2017-12-27 09:30:00,91.53,91.82,91.24,91.81,3913.0,91.53,91.82,91.24,91.81,3913.0
2017-12-27 09:35:00,91.55,92.11,91.42,92.11,3620.0,91.55,92.11,91.42,92.11,3620.0
2017-12-27 09:40:00,91.97,93.03,91.97,93.03,13490.0,91.97,93.03,91.97,93.03,13490.0
2017-12-27 09:45:00,92.7,92.94,92.5,92.57,2300.0,92.7,92.94,92.5,92.57,2300.0
2017-12-27 09:50:00,92.45,92.79,92.23,92.4,6009.0,92.45,92.79,92.23,92.4,6009.0
2017-12-27 09:55:00,92.37,92.56,92.33,92.41,2987.0,92.37,92.56,92.33,92.41,2987.0
2017-12-27 10:00:00,92.53,92.73,92.18,92.41,5900.0,92.53,92.73,92.18,92.41,5900.0
2017-12-27 10:05:00,92.1,92.18,91.98,92.18,4900.0,92.1,92.18,91.98,92.18,4900.0
2017-12-27 10:10:00,92.27,92.35,91.78,92.35,16418.0,92.27,92.35,91.78,92.35,16418.0
2017-12-27 10:15:00,92.3,92.64,92.21,92.33,4300.0,92.3,92.64,92.21,92.33,4300.0
2017-12-27 10:20:00,92.44,92.44,92.1,92.19,4658.0,92.44,92.44,92.1,92.19,4658.0
2017-12-27 10:25:00,92.35,92.35,92.02,92.02,2217.0,92.35,92.35,92.02,92.02,2217.0
2017-12-27 10:30:00,92.08,92.35,91.95,92.16,28780.0,92.08,92.35,91.95,92.16,28780.0
2017-12-27 10:35:00,92.13,92.63,92.13,92.45,36957.0,92.13,92.63,92.13,92.45,36957.0
2017-12-27 10:40:00,92.42,92.83,92.42,92.76,26620.0,92.42,92.83,92.42,92.76,26620.0
2017-12-27 10:45:00,92.84,92.98,92.62,92.86,68662.0,92.84,92.98,92.62,92.86,68662.0
2017-12-27 10:50:00,92.86,92.95,92.73,92.82,11191.0,92.86,92.95,92.73,92.82,11191.0
2017-12-27 10:55:00,92.9,92.92,92.7,92.82,14253.0,92.9,92.92,92.7,92.82,14253.0
2017-12-27 11:00:00,92.85,93.22,92.81,93.1,24749.0,92.85,93.22,92.81,93.1,24749.0
2017-12-27 11:05:00,93.06,93.16,92.86,92.94,10074.0,93.06,93.16,92.86,92.94,10074.0
2017-12-27 11:10:00,92.95,93.13,92.79,93.09,25904.0,92.95,93.13,92.79,93.09,25904.0
2017-12-27 11:15:00,93.0,93.13,92.85,92.85,10972.0,93.0,93.13,92.85,92.85,10972.0
2017-12-27 11:20:00,92.93,92.96,92.85,92.94,8800.0,92.93,92.96,92.85,92.94,8800.0
2017-12-27 11:25:00,92.89,93.0,92.81,92.96,6743.0,92.89,93.0,92.81,92.96,6743.0
2017-12-27 11:30:00,92.88,92.88,92.73,92.76,7260.0,92.88,92.88,92.73,92.76,7260.0
2017-12-27 11:35:00,92.76,92.78,92.32,92.38,30285.0,92.76,92.78,92.32,92.38,30285.0
2017-12-27 11:40:00,92.38,92.73,92.38,92.73,4140.0,92.38,92.73,92.38,92.73,4140.0
2017-12-27 11:45:00,92.73,93.05,92.67,92.86,8805.0,92.73,93.05,92.67,92.86,8805.0
2017-12-27 11:50:00,92.87,92.9,92.5,92.57,6342.0,92.87,92.9,92.5,92.57,6342.0
2017-12-27 11:55:00,92.59,92.77,92.5,92.68,18714.0,92.59,92.77,92.5,92.68,18714.0
2017-12-27 12:00:00,92.68,92.78,92.57,92.73,7466.0,92.68,92.78,92.57,92.73,7466.0
2017-12-27 12:05:00,92.75,92.76,92.38,92.56,20391.0,92.75,92.76,92.38,92.56,20391.0
2017-12-27 12:10:00,92.51,92.51,92.22,92.23,1900.0,92.51,92.51,92.22,92.23,1900.0
2017-12-27 12:15:00,92.24,92.43,92.2,92.42,2860.0,92.24,92.43,92.2,92.42,2860.0
2017-12-27 12:20:00,92.42,92.42,92.18,92.18,2339.0,92.42,92.42,92.18,92.18,2339.0
2017-12-27 12:25:00,92.17,92.18,91.96,92.05,2950.0,92.17,92.18,91.96,92.05,2950.0
2017-12-27 12:30:00,92.18,92.18,91.91,92.11,2825.0,92.18,92.18,91.91,92.11,2825.0
2017-12-27 12:35:00,92.18,92.32,92.05,92.22,1900.0,92.18,92.32,92.05,92.22,1900.0
2017-12-27 12:40:00,92.14,92.24,92.02,92.03,2000.0,92.14,92.24,92.02,92.03,2000.0
2017-12-27 12:45:00,92.15,92.15,91.54,91.59,8052.0,92.15,92.15,91.54,91.59,8052.0
2017-12-27 12:50:00,91.52,91.87,91.4,91.5,6650.0,91.52,91.87,91.4,91.5,6650.0
2017-12-27 12:55:00,91.48,91.57,91.42,91.46,1700.0,91.48,91.57,91.42,91.46,1700.0
2017-12-27 13:00:00,91.56,91.56,90.99,91.1,4720.0,91.56,91.56,90.99,91.1,4720.0
2017-12-27 13:05:00,90.99,91.31,90.99,91.16,7963.0,90.99,91.31,90.99,91.16,7963.0
2017-12-27 13:10:00,91.25,91.3,90.67,90.67,5304.0,91.25,91.3,90.67,90.67,5304.0
2017-12-27 13:15:00,90.74,90.9,90.52,90.84,4101.0,90.74,90.9,90.52,90.84,4101.0
2017-12-27 13:20:00,90.98,91.1,90.87,91.1,1100.0,90.98,91.1,90.87,91.1,1100.0
2017-12-27 13:25:00,91.13,91.15,90.83,90.84,3500.0,91.13,91.15,90.83,90.84,3500.0
2017-12-27 13:30:00,90.9,90.99,90.67,90.79,2500.0,90.9,90.99,90.67,90.79,2500.0
2017-12-27 13:35:00,90.85,91.07,90.85,91.0,2976.0,90.85,91.07,90.85,91.0,2976.0
2017-12-27 13:40:00,90.9,90.9,90.4,90.44,8185.0,90.9,90.9,90.4,90.44,8185.0
2017-12-27 13:45:00,90.44,90.9,90.26,90.8,29814.0,90.44,90.9,90.26,90.8,29814.0
2017-12-27 13:50:00,90.78,90.78,90.36,90.51,8325.0,90.78,90.78,90.36,90.51,8325.0
2017-12-27 13:55:00,90.48,90.87,90.42,90.74,4163.0,90.48,90.87,90.42,90.74,4163.0
2017-12-27 14:00:00,90.84,90.84,90.55,90.55,3724.0,90.84,90.84,90.55,90.55,3724.0
2017-12-27 14:05:00,90.6,90.74,90.45,90.51,4000.0,90.6,90.74,90.45,90.51,4000.0
2017-12-27 14:10:00,90.46,90.64,90.46,90.63,600.0,90.46,90.64,90.46,90.63,600.0
2017-12-27 14:15:00,90.63,90.63,90.29,90.47,6200.0,90.63,90.63,90.29,90.47,6200.0
2017-12-27 14:20:00,90.56,90.56,90.33,90.46,3006.0,90.56,90.56,90.33,90.46,3006.0
2017-12-27 14:25:00,90.4,90.67,90.4,90.63,5200.0,90.4,90.67,90.4,90.63,5200.0
2017-12-27 14:30:00,90.63,90.87,90.61,90.87,4629.0,90.63,90.87,90.61,90.87,4629.0
2017-12-27 14:35:00,90.84,90.84,90.58,90.59,3000.0,90.84,90.84,90.58,90.59,3000.0
2017-12-27 14:40:00,90.55,90.71,90.37,90.37,4002.0,90.55,90.71,90.37,90.37,4002.0
2017-12-27 14:45:00,90.37,90.37,89.9,90.12,16051.0,90.37,90.37,89.9,90.12,16051.0
2017-12-27 14:50:00,90.01,90.53,89.99,90.18,11500.0,90.01,90.53,89.99,90.18,11500.0
2017-12-27 14:55:00,90.18,90.57,90.16,90.38,24081.0,90.18,90.57,90.16,90.38,24081.0
2017-12-27 15:00:00,90.31,90.49,90.24,90.4,9100.0,90.31,90.49,90.24,90.4,9100.0
2017-12-27 15:05:00,90.34,90.34,90.1,90.12,12000.0,90.34,90.34,90.1,90.12,12000.0
2017-12-27 15:10:00,90.08,90.15,90.0,90.1,19334.0,90.08,90.15,90.0,90.1,19334.0
2017-12-27 15:15:00,90.1,90.26,90.03,90.05,7111.0,90.1,90.26,90.03,90.05,7111.0
2017-12-27 15:20:00,90.13,90.22,90.0,90.0,7085.0,90.13,90.22,90.0,90.0,7085.0
2017-12-27 15:25:00,90.09,90.18,90.0,90.16,6822.0,90.09,90.18,90.0,90.16,6822.0
2017-12-27 15:30:00,90.12,90.46,90.07,90.45,17139.0,90.12,90.46,90.07,90.45,17139.0
2017-12-27 15:35:00,90.38,90.55,90.28,90.55,12638.0,90.38,90.55,90.28,90.55,12638.0
2017-12-27 15:40:00,90.53,90.93,90.52,90.87,18274.0,90.53,90.93,90.52,90.87,18274.0
2017-12-27 15:45:00,90.84,90.84,90.23,90.5,24187.0,90.84,90.84,90.23,90.5,24187.0
2017-12-27 15:50:00,90.56,90.72,90.45,90.46,19176.0,90.56,90.72,90.45,90.46,19176.0
2017-12-27 15:55:00,90.46,90.79,90.46,90.53,44976.0,90.46,90.79,90.46,90.53,44976.0
2017-12-28 09:30:00,90.5,91.02,90.5,90.8,5299.0,90.5,91.02,90.5,90.8,5299.0
2017-12-28 09:35:00,90.62,90.94,90.33,90.33,8759.0,90.62,90.94,90.33,90.33,8759.0
2017-12-28 09:40:00,90.22,90.33,89.9,90.29,14621.0,90.22,90.33,89.9,90.29,14621.0
2017-12-28 09:45:00,90.14,90.33,90.06,90.33,3240.0,90.14,90.33,90.06,90.33,3240.0
2017-12-28 09:50:00,90.39,90.41,90.0,90.05,9768.0,90.39,90.41,90.0,90.05,9768.0
2017-12-28 09:55:00,89.91,90.11,89.9,90.1,2700.0,89.91,90.11,89.9,90.1,2700.0
2017-12-28 10:00:00,90.1,90.37,89.95,90.18,4651.0,90.1,90.37,89.95,90.18,4651.0
2017-12-28 10:05:00,90.39,90.46,89.9,90.46,10178.0,90.39,90.46,89.9,90.46,10178.0
2017-12-28 10:10:00,90.5,90.77,90.25,90.59,10649.0,90.5,90.77,90.25,90.59,10649.0
2017-12-28 10:15:00,90.5,90.65,90.18,90.58,12780.0,90.5,90.65,90.18,90.58,12780.0
2017-12-28 10:20:00,90.52,90.76,90.26,90.7,8487.0,90.52,90.76,90.26,90.7,8487.0
2017-12-28 10:25:00,90.61,90.88,90.49,90.61,2847.0,90.61,90.88,90.49,90.61,2847.0
2017-12-28 10:30:00,90.6,90.65,90.47,90.6,1150.0,90.6,90.65,90.47,90.6,1150.0
2017-12-28 10:35:00,90.59,90.62,90.45,90.45,1600.0,90.59,90.62,90.45,90.45,1600.0
2017-12-28 10:40:00,90.57,90.82,90.56,90.82,2300.0,90.57,90.82,90.56,90.82,2300.0
2017-12-28 10:45:00,90.81,90.95,90.24,90.26,8694.0,90.81,90.95,90.24,90.26,8694.0
2017-12-28 10:50:00,90.21,90.6,90.2,90.55,7945.0,90.21,90.6,90.2,90.55,7945.0
2017-12-28 10:55:00,90.45,90.6,90.28,90.55,6800.0,90.45,90.6,90.28,90.55,6800.0
2017-12-28 11:00:00,90.58,90.69,90.34,90.5,2550.0,90.58,90.69,90.34,90.5,2550.0
2017-12-28 11:05:00,90.61,90.8,90.54,90.8,4375.0,90.61,90.8,90.54,90.8,4375.0
2017-12-28 11:10:00,90.77,90.85,90.34,90.54,4175.0,90.77,90.85,90.34,90.54,4175.0
2017-12-28 11:15:00,90.45,90.47,90.23,90.46,4783.0,90.45,90.47,90.23,90.46,4783.0
2017-12-28 11:20:00,90.61,90.79,90.55,90.7,2879.0,90.61,90.79,90.55,90.7,2879.0
2017-12-28 11:25:00,90.66,90.74,90.49,90.73,3451.0,90.66,90.74,90.49,90.73,3451.0
2017-12-28 11:30:00,90.61,90.7,90.5,90.51,2852.0,90.61,90.7,90.5,90.51,2852.0
2017-12-28 11:35:00,90.7,90.7,90.49,90.62,6755.0,90.7,90.7,90.49,90.62,6755.0
2017-12-28 11:40:00,90.63,90.64,90.5,90.64,2450.0,90.63,90.64,90.5,90.64,2450.0
2017-12-28 11:45:00,90.63,90.73,90.53,90.7,10532.0,90.63,90.73,90.53,90.7,10532.0
2017-12-28 11:50:00,90.7,90.84,90.55,90.7,7258.0,90.7,90.84,90.55,90.7,7258.0
2017-12-28 11:55:00,90.61,90.7,90.45,90.47,5007.0,90.61,90.7,90.45,90.47,5007.0
2017-12-28 12:00:00,90.45,90.61,90.45,90.52,2500.0,90.45,90.61,90.45,90.52,2500.0
2017-12-28 12:05:00,90.66,90.77,90.26,90.41,4059.0,90.66,90.77,90.26,90.41,4059.0
2017-12-28 12:10:00,90.55,90.72,90.51,90.68,4596.0,90.55,90.72,90.51,90.68,4596.0
2017-12-28 12:15:00,90.68,90.81,90.66,90.7,1400.0,90.68,90.81,90.66,90.7,1400.0
2017-12-28 12:20:00,90.69,90.73,90.46,90.73,3600.0,90.69,90.73,90.46,90.73,3600.0
2017-12-28 12:25:00,90.86,90.86,90.59,90.84,6204.0,90.86,90.86,90.59,90.84,6204.0
2017-12-28 12:30:00,90.93,90.93,90.56,90.68,6214.0,90.93,90.93,90.56,90.68,6214.0
2017-12-28 12:35:00,90.69,90.69,90.48,90.53,4877.0,90.69,90.69,90.48,90.53,4877.0
2017-12-28 12:40:00,90.52,90.73,90.43,90.73,17689.0,90.52,90.73,90.43,90.73,17689.0
2017-12-28 12:45:00,90.61,90.68,90.48,90.57,11328.0,90.61,90.68,90.48,90.57,11328.0
2017-12-28 12:50:00,90.56,90.69,90.49,90.64,4151.0,90.56,90.69,90.49,90.64,4151.0
2017-12-28 12:55:00,90.62,90.65,90.6,90.65,700.0,90.62,90.65,90.6,90.65,700.0
2017-12-28 13:00:00,90.6,90.74,90.6,90.68,2180.0,90.6,90.74,90.6,90.68,2180.0
2017-12-28 13:05:00,90.8,90.8,90.5,90.52,6141.0,90.8,90.8,90.5,90.52,6141.0
2017-12-28 13:10:00,90.56,90.56,90.41,90.5,6278.0,90.56,90.56,90.41,90.5,6278.0
2017-12-28 13:15:00,90.56,90.67,90.56,90.67,300.0,90.56,90.67,90.56,90.67,300.0
2017-12-28 13:20:00,90.67,90.67,90.51,90.51,1128.0,90.67,90.67,90.51,90.51,1128.0
2017-12-28 13:25:00,90.56,90.62,90.48,90.48,600.0,90.56,90.62,90.48,90.48,600.0
2017-12-28 13:30:00,90.49,90.62,90.36,90.36,3009.0,90.49,90.62,90.36,90.36,3009.0
2017-12-28 13:35:00,90.37,90.37,90.1,90.13,3946.0,90.37,90.37,90.1,90.13,3946.0
2017-12-28 13:40:00,90.14,90.25,90.05,90.25,1691.0,90.14,90.25,90.05,90.25,1691.0
2017-12-28 13:45:00,90.31,90.36,90.19,90.2,4500.0,90.31,90.36,90.19,90.2,4500.0
2017-12-28 13:50:00,90.32,90.34,90.11,90.2,3831.0,90.32,90.34,90.11,90.2,3831.0
2017-12-28 13:55:00,90.2,90.26,90.17,90.26,1100.0,90.2,90.26,90.17,90.26,1100.0
2017-12-28 14:00:00,90.27,90.28,90.18,90.21,1410.0,90.27,90.28,90.18,90.21,1410.0
2017-12-28 14:05:00,90.25,90.34,90.22,90.34,750.0,90.25,90.34,90.22,90.34,750.0
2017-12-28 14:10:00,90.32,90.34,90.27,90.34,840.0,90.32,90.34,90.27,90.34,840.0
2017-12-28 14:15:00,90.34,90.49,90.29,90.39,1802.0,90.34,90.49,90.29,90.39,1802.0
2017-12-28 14:20:00,90.31,90.32,90.26,90.3,2201.0,90.31,90.32,90.26,90.3,2201.0
2017-12-28 14:25:00,90.32,90.35,90.28,90.28,1700.0,90.32,90.35,90.28,90.28,1700.0
2017-12-28 14:30:00,90.29,90.35,90.29,90.29,700.0,90.29,90.35,90.29,90.29,700.0
2017-12-28 14:35:00,90.24,90.32,90.22,90.32,600.0,90.24,90.32,90.22,90.32,600.0
2017-12-28 14:40:00,90.28,90.39,90.28,90.35,1700.0,90.28,90.39,90.28,90.35,1700.0
2017-12-28 14:45:00,90.36,90.38,90.33,90.34,1600.0,90.36,90.38,90.33,90.34,1600.0
2017-12-28 14:50:00,90.43,90.53,90.42,90.42,1605.0,90.43,90.53,90.42,90.42,1605.0
2017-12-28 14:55:00,90.5,90.6,90.44,90.54,17881.0,90.5,90.6,90.44,90.54,17881.0
2017-12-28 15:00:00,90.5,90.61,90.42,90.5,3198.0,90.5,90.61,90.42,90.5,3198.0
2017-12-28 15:05:00,90.5,90.56,90.42,90.47,4766.0,90.5,90.56,90.42,90.47,4766.0
2017-12-28 15:10:00,90.43,90.62,90.42,90.56,15570.0,90.43,90.62,90.42,90.56,15570.0
2017-12-28 15:15:00,90.57,90.58,90.42,90.5,4500.0,90.57,90.58,90.42,90.5,4500.0
2017-12-28 15:20:00,90.5,90.57,90.46,90.53,9015.0,90.5,90.57,90.46,90.53,9015.0
2017-12-28 15:25:00,90.52,90.66,90.52,90.66,4541.0,90.52,90.66,90.52,90.66,4541.0
2017-12-28 15:30:00,90.69,90.7,90.53,90.66,5786.0,90.69,90.7,90.53,90.66,5786.0
2017-12-28 15:35:00,90.65,90.7,90.53,90.7,5927.0,90.65,90.7,90.53,90.7,5927.0
2017-12-28 15:40:00,90.7,90.81,90.61,90.8,10541.0,90.7,90.81,90.61,90.8,10541.0
2017-12-28 15:45:00,90.8,90.8,90.69,90.76,17979.0,90.8,90.8,90.69,90.76,17979.0
2017-12-28 15:50:00,90.79,90.83,90.7,90.81,12652.0,90.79,90.83,90.7,90.81,12652.0
2017-12-28 15:55:00,90.81,90.84,90.72,90.76,23372.0,90.81,90.84,90.72,90.76,23372.0
2017-12-29 09:30:00,90.64,91.41,90.51,91.07,6307.0,90.64,91.41,90.51,91.07,6307.0
2017-12-29 09:35:00,90.22,90.31,89.89,89.93,2829.0,90.22,90.31,89.89,89.93,2829.0
2017-12-29 09:40:00,90.14,90.24,89.99,90.15,1835.0,90.14,90.24,89.99,90.15,1835.0
2017-12-29 09:45:00,89.94,90.02,89.35,89.83,18601.0,89.94,90.02,89.35,89.83,18601.0
2017-12-29 09:50:00,89.95,90.23,89.05,89.31,25717.0,89.95,90.23,89.05,89.31,25717.0
2017-12-29 09:55:00,89.31,89.35,88.46,89.06,14170.0,89.31,89.35,88.46,89.06,14170.0
2017-12-29 10:00:00,89.2,89.2,88.09,88.48,20822.0,89.2,89.2,88.09,88.48,20822.0
2017-12-29 10:05:00,88.5,88.6,87.68,88.35,32586.0,88.5,88.6,87.68,88.35,32586.0
2017-12-29 10:10:00,88.35,88.47,87.6,87.81,27417.0,88.35,88.47,87.6,87.81,27417.0
2017-12-29 10:15:00,87.97,88.06,87.53,87.99,11188.0,87.97,88.06,87.53,87.99,11188.0
2017-12-29 10:20:00,87.99,88.08,87.6,87.77,31861.0,87.99,88.08,87.6,87.77,31861.0
2017-12-29 10:25:00,87.85,87.96,87.65,87.86,4300.0,87.85,87.96,87.65,87.86,4300.0
2017-12-29 10:30:00,87.88,88.31,87.86,88.28,8931.0,87.88,88.31,87.86,88.28,8931.0
2017-12-29 10:35:00,88.21,88.62,88.0,88.2,19328.0,88.21,88.62,88.0,88.2,19328.0
2017-12-29 10:40:00,88.38,88.39,87.9,88.13,6152.0,88.38,88.39,87.9,88.13,6152.0
2017-12-29 10:45:00,88.11,88.12,87.05,87.26,21534.0,88.11,88.12,87.05,87.26,21534.0
2017-12-29 10:50:00,87.3,87.69,87.29,87.48,12521.0,87.3,87.69,87.29,87.48,12521.0
2017-12-29 10:55:00,87.4,87.97,87.36,87.78,7799.0,87.4,87.97,87.36,87.78,7799.0
2017-12-29 11:00:00,87.73,87.85,87.42,87.42,5336.0,87.73,87.85,87.42,87.42,5336.0
2017-12-29 11:05:00,87.47,87.95,87.46,87.95,8472.0,87.47,87.95,87.46,87.95,8472.0
2017-12-29 11:10:00,87.95,88.11,87.76,88.08,18903.0,87.95,88.11,87.76,88.08,18903.0
2017-12-29 11:15:00,88.08,88.08,87.5,87.73,6842.0,88.08,88.08,87.5,87.73,6842.0
2017-12-29 11:20:00,87.73,87.85,87.52,87.8,17340.0,87.73,87.85,87.52,87.8,17340.0
2017-12-29 11:25:00,87.78,87.81,87.64,87.76,4900.0,87.78,87.81,87.64,87.76,4900.0
2017-12-29 11:30:00,87.78,88.08,87.76,87.98,3473.0,87.78,88.08,87.76,87.98,3473.0
2017-12-29 11:35:00,88.03,88.07,87.89,88.02,3778.0,88.03,88.07,87.89,88.02,3778.0
2017-12-29 11:40:00,88.05,88.25,87.77,88.04,4157.0,88.05,88.25,87.77,88.04,4157.0
2017-12-29 11:45:00,87.9,88.19,87.9,88.19,1600.0,87.9,88.19,87.9,88.19,1600.0
2017-12-29 11:50:00,88.08,88.23,88.07,88.23,1796.0,88.08,88.23,88.07,88.23,1796.0
2017-12-29 11:55:00,88.24,88.25,88.18,88.2,807.0,88.24,88.25,88.18,88.2,807.0
2017-12-29 12:00:00,88.18,88.48,88.18,88.48,3201.0,88.18,88.48,88.18,88.48,3201.0
2017-12-29 12:05:00,88.47,88.47,88.32,88.39,1140.0,88.47,88.47,88.32,88.39,1140.0
2017-12-29 12:10:00,88.42,88.57,88.3,88.33,8662.0,88.42,88.57,88.3,88.33,8662.0
2017-12-29 12:15:00,88.41,88.45,88.07,88.07,9767.0,88.41,88.45,88.07,88.07,9767.0
2017-12-29 12:20:00,88.18,88.23,88.07,88.08,1361.0,88.18,88.23,88.07,88.08,1361.0
2017-12-29 12:25:00,88.07,88.16,88.01,88.13,2101.0,88.07,88.16,88.01,88.13,2101.0
2017-12-29 12:30:00,88.24,88.5,88.22,88.39,21288.0,88.24,88.5,88.22,88.39,21288.0
2017-12-29 12:35:00,88.36,88.36,88.01,88.26,13130.0,88.36,88.36,88.01,88.26,13130.0
2017-12-29 12:40:00,88.11,88.19,88.11,88.19,250.0,88.11,88.19,88.11,88.19,250.0
2017-12-29 12:45:00,88.17,88.2,88.09,88.09,3040.0,88.17,88.2,88.09,88.09,3040.0
2017-12-29 12:50:00,88.06,88.06,87.95,88.05,901.0,88.06,88.06,87.95,88.05,901.0
2017-12-29 12:55:00,87.96,87.96,87.52,87.54,13010.0,87.96,87.96,87.52,87.54,13010.0
2017-12-29 13:00:00,87.64,87.67,87.33,87.5,11109.0,87.64,87.67,87.33,87.5,11109.0
2017-12-29 13:05:00,87.32,87.55,87.32,87.55,900.0,87.32,87.55,87.32,87.55,900.0
2017-12-29 13:10:00,87.59,87.6,87.35,87.35,2252.0,87.59,87.6,87.35,87.35,2252.0
2017-12-29 13:15:00,87.36,87.43,87.36,87.4,1765.0,87.36,87.43,87.36,87.4,1765.0
2017-12-29 13:20:00,87.44,87.71,87.44,87.67,4508.0,87.44,87.71,87.44,87.67,4508.0
2017-12-29 13:25:00,87.71,87.78,87.68,87.76,3200.0,87.71,87.78,87.68,87.76,3200.0
2017-12-29 13:30:00,87.72,87.77,87.65,87.69,2502.0,87.72,87.77,87.65,87.69,2502.0
2017-12-29 13:35:00,87.67,87.67,87.56,87.56,2000.0,87.67,87.67,87.56,87.56,2000.0
2017-12-29 13:40:00,87.58,87.63,87.53,87.63,900.0,87.58,87.63,87.53,87.63,900.0
2017-12-29 13:45:00,87.59,87.6,87.46,87.46,2578.0,87.59,87.6,87.46,87.46,2578.0
2017-12-29 13:50:00,87.54,87.54,87.05,87.19,5820.0,87.54,87.54,87.05,87.19,5820.0
2017-12-29 13:55:00,87.15,87.27,87.03,87.24,10292.0,87.15,87.27,87.03,87.24,10292.0
2017-12-29 14:00:00,87.26,87.62,87.25,87.36,6504.0,87.26,87.62,87.25,87.36,6504.0
2017-12-29 14:05:00,87.28,87.35,87.15,87.23,3130.0,87.28,87.35,87.15,87.23,3130.0
2017-12-29 14:10:00,87.16,87.18,87.0,87.15,4207.0,87.16,87.18,87.0,87.15,4207.0
2017-12-29 14:15:00,87.11,87.24,87.06,87.24,4157.0,87.11,87.24,87.06,87.24,4157.0
2017-12-29 14:20:00,87.24,87.32,87.18,87.28,3907.0,87.24,87.32,87.18,87.28,3907.0
2017-12-29 14:25:00,87.28,87.35,87.18,87.35,3801.0,87.28,87.35,87.18,87.35,3801.0
2017-12-29 14:30:00,87.31,87.31,87.21,87.21,700.0,87.31,87.31,87.21,87.21,700.0
2017-12-29 14:35:00,87.2,87.2,87.1,87.15,3521.0,87.2,87.2,87.1,87.15,3521.0
2017-12-29 14:40:00,87.16,87.26,87.1,87.21,4884.0,87.16,87.26,87.1,87.21,4884.0
2017-12-29 14:45:00,87.21,87.21,87.11,87.11,1700.0,87.21,87.21,87.11,87.11,1700.0
2017-12-29 14:50:00,87.16,87.21,87.03,87.18,8810.0,87.16,87.21,87.03,87.18,8810.0
2017-12-29 14:55:00,87.15,87.19,86.78,86.8,16897.0,87.15,87.19,86.78,86.8,16897.0
2017-12-29 15:00:00,86.76,86.76,86.5,86.7,11250.0,86.76,86.76,86.5,86.7,11250.0
2017-12-29 15:05:00,86.59,86.78,86.59,86.66,3400.0,86.59,86.78,86.59,86.66,3400.0
2017-12-29 15:10:00,86.67,86.81,86.6,86.71,6742.0,86.67,86.81,86.6,86.71,6742.0
2017-12-29 15:15:00,86.71,86.79,86.54,86.57,6000.0,86.71,86.79,86.54,86.57,6000.0
2017-12-29 15:20:00,86.58,86.65,86.47,86.5,7074.0,86.58,86.65,86.47,86.5,7074.0
2017-12-29 15:25:00,86.45,86.48,86.33,86.44,4623.0,86.45,86.48,86.33,86.44,4623.0
2017-12-29 15:30:00,86.39,86.44,86.28,86.32,9011.0,86.39,86.44,86.28,86.32,9011.0
2017-12-29 15:35:00,86.32,86.38,86.26,86.29,13882.0,86.32,86.38,86.26,86.29,13882.0
2017-12-29 15:40:00,86.3,86.34,86.15,86.23,15712.0,86.3,86.34,86.15,86.23,15712.0
2017-12-29 15:45:00,86.25,86.29,86.03,86.03,19963.0,86.25,86.29,86.03,86.03,19963.0
2017-12-29 15:50:00,86.01,86.04,85.59,85.59,47027.0,86.01,86.04,85.59,85.59,47027.0
2017-12-29 15:55:00,85.63,86.24,85.6,86.18,86620.0,85.63,86.24,85.6,86.18,86620.0
2018-01-02 09:30:00,86.64,87.3,86.31,86.82,19517.0,86.64,87.3,86.31,86.82,19517.0
2018-01-02 09:35:00,86.65,86.94,86.35,86.75,2288.0,86.65,86.94,86.35,86.75,2288.0
2018-01-02 09:40:00,86.92,87.13,86.42,86.59,12985.0,86.92,87.13,86.42,86.59,12985.0
2018-01-02 09:45:00,86.7,86.7,86.2,86.2,6772.0,86.7,86.7,86.2,86.2,6772.0
2018-01-02 09:50:00,86.13,86.13,85.5,85.76,8084.0,86.13,86.13,85.5,85.76,8084.0
2018-01-02 09:55:00,85.91,86.27,85.85,86.27,4525.0,85.91,86.27,85.85,86.27,4525.0
2018-01-02 10:00:00,86.39,86.7,86.22,86.39,15288.0,86.39,86.7,86.22,86.39,15288.0
2018-01-02 10:05:00,86.44,86.65,86.37,86.55,18696.0,86.44,86.65,86.37,86.55,18696.0
2018-01-02 10:10:00,86.42,86.63,86.17,86.21,9250.0,86.42,86.63,86.17,86.21,9250.0
2018-01-02 10:15:00,86.27,86.27,86.12,86.12,400.0,86.27,86.27,86.12,86.12,400.0
2018-01-02 10:20:00,86.34,86.95,86.34,86.82,11349.0,86.34,86.95,86.34,86.82,11349.0
2018-01-02 10:25:00,86.77,86.86,86.56,86.84,5994.0,86.77,86.86,86.56,86.84,5994.0
2018-01-02 10:30:00,86.78,86.78,86.48,86.59,12428.0,86.78,86.78,86.48,86.59,12428.0
2018-01-02 10:35:00,86.59,86.77,86.38,86.52,20890.0,86.59,86.77,86.38,86.52,20890.0
2018-01-02 10:40:00,86.45,86.82,86.28,86.8,6424.0,86.45,86.82,86.28,86.8,6424.0
2018-01-02 10:45:00,86.71,86.99,86.55,86.8,20088.0,86.71,86.99,86.55,86.8,20088.0
2018-01-02 10:50:00,86.84,87.48,86.83,87.48,5467.0,86.84,87.48,86.83,87.48,5467.0
2018-01-02 10:55:00,87.44,87.67,87.16,87.65,10188.0,87.44,87.67,87.16,87.65,10188.0
2018-01-02 11:00:00,87.66,88.09,87.65,87.98,11532.0,87.66,88.09,87.65,87.98,11532.0
2018-01-02 11:05:00,88.08,88.39,87.95,88.23,12937.0,88.08,88.39,87.95,88.23,12937.0
2018-01-02 11:10:00,88.22,88.4,88.09,88.23,4808.0,88.22,88.4,88.09,88.23,4808.0
2018-01-02 11:15:00,88.27,88.48,88.23,88.26,5372.0,88.27,88.48,88.23,88.26,5372.0
2018-01-02 11:20:00,88.26,88.3,88.0,88.22,9530.0,88.26,88.3,88.0,88.22,9530.0
2018-01-02 11:25:00,88.22,88.22,87.98,88.05,3790.0,88.22,88.22,87.98,88.05,3790.0
2018-01-02 11:30:00,88.03,88.24,87.98,88.17,13672.0,88.03,88.24,87.98,88.17,13672.0
2018-01-02 11:35:00,88.16,88.25,87.94,87.98,31106.0,88.16,88.25,87.94,87.98,31106.0
2018-01-02 11:40:00,88.07,88.07,87.92,87.95,1342.0,88.07,88.07,87.92,87.95,1342.0
2018-01-02 11:45:00,87.95,88.09,87.9,87.95,18720.0,87.95,88.09,87.9,87.95,18720.0
2018-01-02 11:50:00,87.97,88.02,87.74,87.83,6499.0,87.97,88.02,87.74,87.83,6499.0
2018-01-02 11:55:00,87.8,88.04,87.78,88.0,3899.0,87.8,88.04,87.78,88.0,3899.0
2018-01-02 12:00:00,88.0,88.4,87.87,88.4,23152.0,88.0,88.4,87.87,88.4,23152.0
2018-01-02 12:05:00,88.4,88.46,88.22,88.31,4425.0,88.4,88.46,88.22,88.31,4425.0
2018-01-02 12:10:00,88.4,88.45,88.09,88.14,10491.0,88.4,88.45,88.09,88.14,10491.0
2018-01-02 12:15:00,88.2,88.26,87.93,87.93,5192.0,88.2,88.26,87.93,87.93,5192.0
2018-01-02 12:20:00,87.89,88.25,87.77,88.0,21450.0,87.89,88.25,87.77,88.0,21450.0
2018-01-02 12:25:00,87.95,88.09,87.8,88.01,17900.0,87.95,88.09,87.8,88.01,17900.0
2018-01-02 12:30:00,87.97,88.02,87.87,87.91,1270.0,87.97,88.02,87.87,87.91,1270.0
2018-01-02 12:35:00,87.94,87.99,87.5,87.55,3550.0,87.94,87.99,87.5,87.55,3550.0
2018-01-02 12:40:00,87.55,87.7,87.3,87.3,16486.0,87.55,87.7,87.3,87.3,16486.0
2018-01-02 12:45:00,87.35,87.62,87.14,87.49,23500.0,87.35,87.62,87.14,87.49,23500.0
2018-01-02 12:50:00,87.42,87.44,87.26,87.33,4057.0,87.42,87.44,87.26,87.33,4057.0
2018-01-02 12:55:00,87.38,87.8,87.22,87.62,26212.0,87.38,87.8,87.22,87.62,26212.0
2018-01-02 13:00:00,87.64,87.88,87.61,87.87,2100.0,87.64,87.88,87.61,87.87,2100.0
2018-01-02 13:05:00,87.86,87.97,87.86,87.97,1800.0,87.86,87.97,87.86,87.97,1800.0
2018-01-02 13:10:00,87.94,88.07,87.86,88.07,943.0,87.94,88.07,87.86,88.07,943.0
2018-01-02 13:15:00,88.09,88.22,88.02,88.1,5010.0,88.09,88.22,88.02,88.1,5010.0
2018-01-02 13:20:00,88.11,88.12,87.82,87.97,4400.0,88.11,88.12,87.82,87.97,4400.0
2018-01-02 13:25:00,87.98,88.02,87.87,87.95,850.0,87.98,88.02,87.87,87.95,850.0
2018-01-02 13:30:00,87.86,88.17,87.85,87.99,17714.0,87.86,88.17,87.85,87.99,17714.0
2018-01-02 13:35:00,88.03,88.03,87.53,87.76,10890.0,88.03,88.03,87.53,87.76,10890.0
2018-01-02 13:40:00,87.74,87.74,87.46,87.46,2800.0,87.74,87.74,87.46,87.46,2800.0
2018-01-02 13:45:00,87.59,87.79,87.59,87.79,1610.0,87.59,87.79,87.59,87.79,1610.0
2018-01-02 13:50:00,87.95,88.11,87.88,88.07,4860.0,87.95,88.11,87.88,88.07,4860.0
2018-01-02 13:55:00,88.08,88.25,87.79,88.11,20917.0,88.08,88.25,87.79,88.11,20917.0
2018-01-02 14:00:00,88.12,88.37,88.12,88.36,3671.0,88.12,88.37,88.12,88.36,3671.0
2018-01-02 14:05:00,88.36,88.47,88.19,88.41,13106.0,88.36,88.47,88.19,88.41,13106.0
2018-01-02 14:10:00,88.38,88.66,88.36,88.64,6481.0,88.38,88.66,88.36,88.64,6481.0
2018-01-02 14:15:00,88.56,89.08,88.56,88.85,25915.0,88.56,89.08,88.56,88.85,25915.0
2018-01-02 14:20:00,88.98,89.25,88.83,88.91,23784.0,88.98,89.25,88.83,88.91,23784.0
2018-01-02 14:25:00,88.94,89.15,88.85,88.99,23467.0,88.94,89.15,88.85,88.99,23467.0
2018-01-02 14:30:00,88.97,89.17,88.92,89.01,6843.0,88.97,89.17,88.92,89.01,6843.0
2018-01-02 14:35:00,89.06,89.1,88.58,88.59,15920.0,89.06,89.1,88.58,88.59,15920.0
2018-01-02 14:40:00,88.47,88.7,88.4,88.58,6667.0,88.47,88.7,88.4,88.58,6667.0
2018-01-02 14:45:00,88.68,88.71,88.6,88.66,4400.0,88.68,88.71,88.6,88.66,4400.0
2018-01-02 14:50:00,88.75,88.8,88.65,88.8,8977.0,88.75,88.8,88.65,88.8,8977.0
2018-01-02 14:55:00,88.81,88.92,88.76,88.8,14957.0,88.81,88.92,88.76,88.8,14957.0
2018-01-02 15:00:00,88.79,88.91,88.74,88.89,6313.0,88.79,88.91,88.74,88.89,6313.0
2018-01-02 15:05:00,88.89,89.28,88.82,89.28,3975.0,88.89,89.28,88.82,89.28,3975.0
2018-01-02 15:10:00,89.27,89.4,89.16,89.4,9808.0,89.27,89.4,89.16,89.4,9808.0
2018-01-02 15:15:00,89.4,89.43,89.23,89.23,8366.0,89.4,89.43,89.23,89.23,8366.0
2018-01-02 15:20:00,89.2,89.3,89.18,89.18,4772.0,89.2,89.3,89.18,89.18,4772.0
2018-01-02 15:25:00,89.11,89.42,89.11,89.42,6206.0,89.11,89.42,89.11,89.42,6206.0
2018-01-02 15:30:00,89.41,89.41,89.15,89.15,5160.0,89.41,89.41,89.15,89.15,5160.0
2018-01-02 15:35:00,89.16,89.25,89.1,89.23,6540.0,89.16,89.25,89.1,89.23,6540.0
2018-01-02 15:40:00,89.26,89.29,89.21,89.29,8143.0,89.26,89.29,89.21,89.29,8143.0
2018-01-02 15:45:00,89.34,89.48,89.25,89.35,17978.0,89.34,89.48,89.25,89.35,17978.0
2018-01-02 15:50:00,89.35,89.73,89.33,89.69,21998.0,89.35,89.73,89.33,89.69,21998.0
2018-01-02 15:55:00,89.62,89.77,89.48,89.77,38202.0,89.62,89.77,89.48,89.77,38202.0
2018-01-03 09:30:00,89.64,90.71,89.14,90.27,14555.0,89.64,90.71,89.14,90.27,14555.0
2018-01-03 09:35:00,90.3,90.48,89.11,89.27,4473.0,90.3,90.48,89.11,89.27,4473.0
2018-01-03 09:40:00,89.26,89.55,88.79,89.0,4800.0,89.26,89.55,88.79,89.0,4800.0
2018-01-03 09:45:00,88.88,89.48,88.81,89.09,7947.0,88.88,89.48,88.81,89.09,7947.0
2018-01-03 09:50:00,89.09,89.63,88.79,89.4,5121.0,89.09,89.63,88.79,89.4,5121.0
2018-01-03 09:55:00,89.64,89.64,88.95,89.3,16556.0,89.64,89.64,88.95,89.3,16556.0
2018-01-03 10:00:00,89.61,90.17,89.49,90.17,10362.0,89.61,90.17,89.49,90.17,10362.0
2018-01-03 10:05:00,90.09,90.58,90.09,90.16,4772.0,90.09,90.58,90.09,90.16,4772.0
2018-01-03 10:10:00,90.13,90.56,90.13,90.44,8615.0,90.13,90.56,90.13,90.44,8615.0
2018-01-03 10:15:00,90.41,90.54,90.18,90.46,5401.0,90.41,90.54,90.18,90.46,5401.0
2018-01-03 10:20:00,90.54,90.59,90.19,90.32,9080.0,90.54,90.59,90.19,90.32,9080.0
2018-01-03 10:25:00,90.36,90.64,90.13,90.42,6700.0,90.36,90.64,90.13,90.42,6700.0
2018-01-03 10:30:00,90.32,90.75,90.32,90.55,7604.0,90.32,90.75,90.32,90.55,7604.0
2018-01-03 10:35:00,90.67,90.72,90.19,90.3,4806.0,90.67,90.72,90.19,90.3,4806.0
2018-01-03 10:40:00,90.25,90.4,90.2,90.22,4211.0,90.25,90.4,90.2,90.22,4211.0
2018-01-03 10:45:00,90.2,90.52,89.94,90.07,9398.0,90.2,90.52,89.94,90.07,9398.0
2018-01-03 10:50:00,90.05,90.48,90.0,90.43,7610.0,90.05,90.48,90.0,90.43,7610.0
2018-01-03 10:55:00,90.54,90.68,90.27,90.62,7100.0,90.54,90.68,90.27,90.62,7100.0
2018-01-03 11:00:00,90.66,90.95,90.57,90.95,20366.0,90.66,90.95,90.57,90.95,20366.0
2018-01-03 11:05:00,90.95,91.34,90.92,91.14,26979.0,90.95,91.34,90.92,91.14,26979.0
2018-01-03 11:10:00,91.26,91.26,90.79,90.84,19660.0,91.26,91.26,90.79,90.84,19660.0
2018-01-03 11:15:00,90.9,90.9,90.62,90.78,10652.0,90.9,90.9,90.62,90.78,10652.0
2018-01-03 11:20:00,90.78,91.1,90.6,90.93,28289.0,90.78,91.1,90.6,90.93,28289.0
2018-01-03 11:25:00,91.0,91.0,90.67,90.83,3500.0,91.0,91.0,90.67,90.83,3500.0
2018-01-03 11:30:00,90.72,90.85,90.4,90.62,18403.0,90.72,90.85,90.4,90.62,18403.0
2018-01-03 11:35:00,90.63,90.63,90.31,90.38,3296.0,90.63,90.63,90.31,90.38,3296.0
2018-01-03 11:40:00,90.56,90.67,90.36,90.61,5303.0,90.56,90.67,90.36,90.61,5303.0
2018-01-03 11:45:00,90.3,90.72,90.3,90.72,3400.0,90.3,90.72,90.3,90.72,3400.0
2018-01-03 11:50:00,90.72,90.72,90.44,90.64,1300.0,90.72,90.72,90.44,90.64,1300.0
2018-01-03 11:55:00,90.58,90.58,90.26,90.41,3227.0,90.58,90.58,90.26,90.41,3227.0
2018-01-03 12:00:00,90.44,90.55,90.32,90.55,1104.0,90.44,90.55,90.32,90.55,1104.0
2018-01-03 12:05:00,90.45,90.87,90.44,90.84,1300.0,90.45,90.87,90.44,90.84,1300.0
2018-01-03 12:10:00,90.71,90.72,90.47,90.62,10141.0,90.71,90.72,90.47,90.62,10141.0
2018-01-03 12:15:00,90.7,90.76,90.44,90.49,10500.0,90.7,90.76,90.44,90.49,10500.0
2018-01-03 12:20:00,90.49,90.76,90.32,90.61,18701.0,90.49,90.76,90.32,90.61,18701.0
2018-01-03 12:25:00,90.68,90.95,90.56,90.74,18677.0,90.68,90.95,90.56,90.74,18677.0
2018-01-03 12:30:00,90.75,90.93,90.64,90.9,5095.0,90.75,90.93,90.64,90.9,5095.0
2018-01-03 12:35:00,90.91,90.93,90.68,90.84,3309.0,90.91,90.93,90.68,90.84,3309.0
2018-01-03 12:40:00,90.9,91.1,90.89,91.02,1952.0,90.9,91.1,90.89,91.02,1952.0
2018-01-03 12:45:00,91.01,91.2,90.98,91.12,15207.0,91.01,91.2,90.98,91.12,15207.0
2018-01-03 12:50:00,91.13,91.16,90.93,91.01,4385.0,91.13,91.16,90.93,91.01,4385.0
2018-01-03 12:55:00,91.02,91.21,90.85,90.86,16676.0,91.02,91.21,90.85,90.86,16676.0
2018-01-03 13:00:00,90.83,90.9,90.6,90.75,33966.0,90.83,90.9,90.6,90.75,33966.0
2018-01-03 13:05:00,90.69,90.75,90.2,90.44,15360.0,90.69,90.75,90.2,90.44,15360.0
2018-01-03 13:10:00,90.45,90.67,90.38,90.54,3800.0,90.45,90.67,90.38,90.54,3800.0
2018-01-03 13:15:00,90.55,90.7,90.5,90.7,800.0,90.55,90.7,90.5,90.7,800.0
2018-01-03 13:20:00,90.58,90.7,90.57,90.62,2300.0,90.58,90.7,90.57,90.62,2300.0
2018-01-03 13:25:00,90.6,90.64,90.52,90.56,2004.0,90.6,90.64,90.52,90.56,2004.0
2018-01-03 13:30:00,90.61,90.75,90.6,90.68,6754.0,90.61,90.75,90.6,90.68,6754.0
2018-01-03 13:35:00,90.7,90.83,90.59,90.83,20018.0,90.7,90.83,90.59,90.83,20018.0
2018-01-03 13:40:00,90.85,90.95,90.58,90.67,15615.0,90.85,90.95,90.58,90.67,15615.0
2018-01-03 13:45:00,90.66,90.79,90.65,90.78,3133.0,90.66,90.79,90.65,90.78,3133.0
2018-01-03 13:50:00,90.78,90.85,90.73,90.73,800.0,90.78,90.85,90.73,90.73,800.0
2018-01-03 13:55:00,90.77,90.88,90.66,90.88,5661.0,90.77,90.88,90.66,90.88,5661.0
2018-01-03 14:00:00,90.89,91.12,90.84,91.11,8807.0,90.89,91.12,90.84,91.11,8807.0
2018-01-03 14:05:00,91.11,91.2,91.11,91.2,1885.0,91.11,91.2,91.11,91.2,1885.0
2018-01-03 14:10:00,91.16,91.4,91.15,91.39,8203.0,91.16,91.4,91.15,91.39,8203.0
2018-01-03 14:15:00,91.42,91.73,91.31,91.72,19494.0,91.42,91.73,91.31,91.72,19494.0
2018-01-03 14:20:00,91.77,92.0,91.45,91.6,17341.0,91.77,92.0,91.45,91.6,17341.0
2018-01-03 14:25:00,91.55,91.55,91.26,91.31,7506.0,91.55,91.55,91.26,91.31,7506.0
2018-01-03 14:30:00,91.25,91.39,91.2,91.2,28443.0,91.25,91.39,91.2,91.2,28443.0
2018-01-03 14:35:00,91.2,91.56,91.14,91.47,11667.0,91.2,91.56,91.14,91.47,11667.0
2018-01-03 14:40:00,91.62,91.62,91.32,91.34,3530.0,91.62,91.62,91.32,91.34,3530.0
2018-01-03 14:45:00,91.32,91.56,91.3,91.39,11572.0,91.32,91.56,91.3,91.39,11572.0
2018-01-03 14:50:00,91.3,91.44,91.08,91.4,21860.0,91.3,91.44,91.08,91.4,21860.0
2018-01-03 14:55:00,91.4,91.77,91.38,91.62,6897.0,91.4,91.77,91.38,91.62,6897.0
2018-01-03 15:00:00,91.56,91.69,91.43,91.44,4240.0,91.56,91.69,91.43,91.44,4240.0
2018-01-03 15:05:00,91.39,91.59,91.23,91.23,6049.0,91.39,91.59,91.23,91.23,6049.0
2018-01-03 15:10:00,91.38,91.52,91.35,91.43,5200.0,91.38,91.52,91.35,91.43,5200.0
2018-01-03 15:15:00,91.43,91.43,91.03,91.03,13300.0,91.43,91.43,91.03,91.03,13300.0
2018-01-03 15:20:00,91.03,91.14,90.98,90.99,4046.0,91.03,91.14,90.98,90.99,4046.0
2018-01-03 15:25:00,91.04,91.27,91.02,91.2,5904.0,91.04,91.27,91.02,91.2,5904.0
2018-01-03 15:30:00,91.2,91.41,91.19,91.32,12800.0,91.2,91.41,91.19,91.32,12800.0
2018-01-03 15:35:00,91.33,91.53,91.23,91.41,8883.0,91.33,91.53,91.23,91.41,8883.0
2018-01-03 15:40:00,91.43,91.46,91.18,91.41,8500.0,91.43,91.46,91.18,91.41,8500.0
2018-01-03 15:45:00,91.27,91.42,91.11,91.17,14579.0,91.27,91.42,91.11,91.17,14579.0
2018-01-03 15:50:00,91.27,91.35,91.02,91.24,12321.0,91.27,91.35,91.02,91.24,12321.0
2018-01-03 15:55:00,91.3,91.45,91.22,91.31,48648.0,91.3,91.45,91.22,91.31,48648.0
2018-01-04 09:30:00,91.66,92.79,91.48,92.39,19311.0,91.66,92.79,91.48,92.39,19311.0
2018-01-04 09:35:00,92.18,92.28,91.15,91.33,15973.0,92.18,92.28,91.15,91.33,15973.0
2018-01-04 09:40:00,91.13,91.61,90.66,91.31,22249.0,91.13,91.61,90.66,91.31,22249.0
2018-01-04 09:45:00,91.29,91.35,90.06,90.16,26226.0,91.29,91.35,90.06,90.16,26226.0
2018-01-04 09:50:00,90.36,90.73,90.18,90.63,8050.0,90.36,90.73,90.18,90.63,8050.0
2018-01-04 09:55:00,90.6,90.9,90.6,90.76,14540.0,90.6,90.9,90.6,90.76,14540.0
2018-01-04 10:00:00,90.75,90.88,90.6,90.77,13834.0,90.75,90.88,90.6,90.77,13834.0
2018-01-04 10:05:00,90.69,90.88,90.14,90.64,16386.0,90.69,90.88,90.14,90.64,16386.0
2018-01-04 10:10:00,90.62,90.72,90.31,90.31,10710.0,90.62,90.72,90.31,90.31,10710.0
2018-01-04 10:15:00,90.35,90.35,89.87,90.0,4495.0,90.35,90.35,89.87,90.0,4495.0
2018-01-04 10:20:00,90.0,90.38,89.9,90.12,24314.0,90.0,90.38,89.9,90.12,24314.0
2018-01-04 10:25:00,90.26,90.49,89.92,90.49,16478.0,90.26,90.49,89.92,90.49,16478.0
2018-01-04 10:30:00,90.46,90.46,90.1,90.19,14798.0,90.46,90.46,90.1,90.19,14798.0
2018-01-04 10:35:00,90.21,90.22,89.85,90.14,14153.0,90.21,90.22,89.85,90.14,14153.0
2018-01-04 10:40:00,90.14,90.15,89.81,90.11,16470.0,90.14,90.15,89.81,90.11,16470.0
2018-01-04 10:45:00,90.08,90.09,89.41,89.42,5300.0,90.08,90.09,89.41,89.42,5300.0
2018-01-04 10:50:00,89.41,89.49,88.89,89.21,18260.0,89.41,89.49,88.89,89.21,18260.0
2018-01-04 10:55:00,89.06,89.23,89.06,89.23,8915.0,89.06,89.23,89.06,89.23,8915.0
2018-01-04 11:00:00,89.26,89.33,89.1,89.1,6268.0,89.26,89.33,89.1,89.1,6268.0
2018-01-04 11:05:00,89.2,89.27,89.1,89.19,10326.0,89.2,89.27,89.1,89.19,10326.0
2018-01-04 11:10:00,89.22,89.4,89.15,89.22,17654.0,89.22,89.4,89.15,89.22,17654.0
2018-01-04 11:15:00,89.3,89.3,89.06,89.16,12761.0,89.3,89.3,89.06,89.16,12761.0
2018-01-04 11:20:00,89.13,89.19,88.55,88.87,28181.0,89.13,89.19,88.55,88.87,28181.0
2018-01-04 11:25:00,88.91,89.0,88.87,88.93,15265.0,88.91,89.0,88.87,88.93,15265.0
2018-01-04 11:30:00,88.9,89.39,88.8,89.39,34794.0,88.9,89.39,88.8,89.39,34794.0
2018-01-04 11:35:00,89.39,89.48,89.18,89.45,28676.0,89.39,89.48,89.18,89.45,28676.0
2018-01-04 11:40:00,89.39,89.6,89.25,89.29,33023.0,89.39,89.6,89.25,89.29,33023.0
2018-01-04 11:45:00,89.42,89.6,89.17,89.32,17625.0,89.42,89.6,89.17,89.32,17625.0
2018-01-04 11:50:00,89.45,89.55,89.22,89.32,10940.0,89.45,89.55,89.22,89.32,10940.0
2018-01-04 11:55:00,89.3,89.3,88.92,89.05,11171.0,89.3,89.3,88.92,89.05,11171.0
2018-01-04 12:00:00,89.1,89.43,89.09,89.43,4602.0,89.1,89.43,89.09,89.43,4602.0
2018-01-04 12:05:00,89.67,89.96,89.53,89.94,4300.0,89.67,89.96,89.53,89.94,4300.0
2018-01-04 12:10:00,89.95,90.0,89.78,89.82,3000.0,89.95,90.0,89.78,89.82,3000.0
2018-01-04 12:15:00,89.79,89.91,89.69,89.91,4800.0,89.79,89.91,89.69,89.91,4800.0
2018-01-04 12:20:00,89.81,89.81,89.58,89.69,4900.0,89.81,89.81,89.58,89.69,4900.0
2018-01-04 12:25:00,89.68,89.68,89.5,89.67,3903.0,89.68,89.68,89.5,89.67,3903.0
2018-01-04 12:30:00,89.65,89.66,89.59,89.61,400.0,89.65,89.66,89.59,89.61,400.0
2018-01-04 12:35:00,89.62,89.62,89.33,89.35,900.0,89.62,89.62,89.33,89.35,900.0
2018-01-04 12:40:00,89.56,89.61,89.41,89.54,1900.0,89.56,89.61,89.41,89.54,1900.0
2018-01-04 12:45:00,89.65,89.84,89.59,89.79,4100.0,89.65,89.84,89.59,89.79,4100.0
2018-01-04 12:50:00,89.82,89.82,89.45,89.5,7982.0,89.82,89.82,89.45,89.5,7982.0
2018-01-04 12:55:00,89.57,89.84,89.57,89.74,14311.0,89.57,89.84,89.57,89.74,14311.0
2018-01-04 13:00:00,89.81,89.83,89.41,89.54,8544.0,89.81,89.83,89.41,89.54,8544.0
2018-01-04 13:05:00,89.52,89.67,89.41,89.67,3800.0,89.52,89.67,89.41,89.67,3800.0
2018-01-04 13:10:00,89.65,89.8,89.58,89.77,11116.0,89.65,89.8,89.58,89.77,11116.0
2018-01-04 13:15:00,89.74,90.0,89.73,90.0,11600.0,89.74,90.0,89.73,90.0,11600.0
2018-01-04 13:20:00,89.97,90.0,89.78,89.78,13460.0,89.97,90.0,89.78,89.78,13460.0
2018-01-04 13:25:00,89.91,90.04,89.69,90.04,8639.0,89.91,90.04,89.69,90.04,8639.0
2018-01-04 13:30:00,90.03,90.2,89.93,90.06,4534.0,90.03,90.2,89.93,90.06,4534.0
2018-01-04 13:35:00,90.13,90.38,90.12,90.33,35648.0,90.13,90.38,90.12,90.33,35648.0
2018-01-04 13:40:00,90.34,90.37,90.25,90.27,5502.0,90.34,90.37,90.25,90.27,5502.0
2018-01-04 13:45:00,90.31,90.63,90.31,90.63,5050.0,90.31,90.63,90.31,90.63,5050.0
2018-01-04 13:50:00,90.6,90.77,90.57,90.77,4402.0,90.6,90.77,90.57,90.77,4402.0
2018-01-04 13:55:00,90.78,90.87,90.52,90.52,16582.0,90.78,90.87,90.52,90.52,16582.0
2018-01-04 14:00:00,90.57,90.62,90.37,90.45,3870.0,90.57,90.62,90.37,90.45,3870.0
2018-01-04 14:05:00,90.63,90.63,89.84,90.08,28105.0,90.63,90.63,89.84,90.08,28105.0
2018-01-04 14:10:00,89.9,90.12,89.56,89.81,18452.0,89.9,90.12,89.56,89.81,18452.0
2018-01-04 14:15:00,89.7,89.89,89.56,89.62,7261.0,89.7,89.89,89.56,89.62,7261.0
2018-01-04 14:20:00,89.54,89.72,89.43,89.72,4682.0,89.54,89.72,89.43,89.72,4682.0
2018-01-04 14:25:00,89.8,89.88,89.49,89.6,3648.0,89.8,89.88,89.49,89.6,3648.0
2018-01-04 14:30:00,89.61,89.83,89.58,89.76,2110.0,89.61,89.83,89.58,89.76,2110.0
2018-01-04 14:35:00,89.76,89.82,89.5,89.6,3307.0,89.76,89.82,89.5,89.6,3307.0
2018-01-04 14:40:00,89.64,89.64,89.33,89.33,2499.0,89.64,89.64,89.33,89.33,2499.0
2018-01-04 14:45:00,89.53,89.58,89.38,89.39,2371.0,89.53,89.58,89.38,89.39,2371.0
2018-01-04 14:50:00,89.43,89.63,89.43,89.58,6705.0,89.43,89.63,89.43,89.58,6705.0
2018-01-04 14:55:00,89.66,89.74,89.62,89.73,1792.0,89.66,89.74,89.62,89.73,1792.0
2018-01-04 15:00:00,89.73,90.0,89.73,89.92,14425.0,89.73,90.0,89.73,89.92,14425.0
2018-01-04 15:05:00,89.98,89.98,89.83,89.84,4870.0,89.98,89.98,89.83,89.84,4870.0
2018-01-04 15:10:00,89.83,89.83,89.38,89.43,11400.0,89.83,89.83,89.38,89.43,11400.0
2018-01-04 15:15:00,89.47,89.85,89.46,89.81,15595.0,89.47,89.85,89.46,89.81,15595.0
2018-01-04 15:20:00,89.87,89.99,89.78,89.84,14541.0,89.87,89.99,89.78,89.84,14541.0
2018-01-04 15:25:00,89.8,89.93,89.73,89.85,8116.0,89.8,89.93,89.73,89.85,8116.0
2018-01-04 15:30:00,89.9,90.2,89.82,90.16,14345.0,89.9,90.2,89.82,90.16,14345.0
2018-01-04 15:35:00,90.16,90.28,90.15,90.22,20737.0,90.16,90.28,90.15,90.22,20737.0
2018-01-04 15:40:00,90.24,90.25,89.87,89.95,14077.0,90.24,90.25,89.87,89.95,14077.0
2018-01-04 15:45:00,90.0,90.11,89.85,89.96,18236.0,90.0,90.11,89.85,89.96,18236.0
2018-01-04 15:50:00,89.91,89.92,89.55,89.7,20185.0,89.91,89.92,89.55,89.7,20185.0
2018-01-04 15:55:00,89.81,90.12,89.68,89.92,76717.0,89.81,90.12,89.68,89.92,76717.0
2018-01-05 09:30:00,90.77,90.77,89.89,90.55,5600.0,90.77,90.77,89.89,90.55,5600.0
2018-01-05 09:35:00,90.67,90.67,90.18,90.47,3148.0,90.67,90.67,90.18,90.47,3148.0
2018-01-05 09:40:00,90.53,90.82,90.35,90.47,5064.0,90.53,90.82,90.35,90.47,5064.0
2018-01-05 09:45:00,90.42,90.76,90.16,90.36,2905.0,90.42,90.76,90.16,90.36,2905.0
2018-01-05 09:50:00,90.19,90.26,90.01,90.25,3325.0,90.19,90.26,90.01,90.25,3325.0
2018-01-05 09:55:00,90.2,90.39,90.2,90.33,2335.0,90.2,90.39,90.2,90.33,2335.0
2018-01-05 10:00:00,90.38,90.48,89.97,90.06,4731.0,90.38,90.48,89.97,90.06,4731.0
2018-01-05 10:05:00,90.0,90.01,89.67,89.77,5230.0,90.0,90.01,89.67,89.77,5230.0
2018-01-05 10:10:00,89.8,89.8,89.38,89.41,12530.0,89.8,89.8,89.38,89.41,12530.0
2018-01-05 10:15:00,89.54,89.8,89.37,89.37,3220.0,89.54,89.8,89.37,89.37,3220.0
2018-01-05 10:20:00,89.48,89.56,89.36,89.36,4072.0,89.48,89.56,89.36,89.36,4072.0
2018-01-05 10:25:00,89.47,89.72,89.47,89.6,5083.0,89.47,89.72,89.47,89.6,5083.0
2018-01-05 10:30:00,89.68,90.06,89.68,90.06,5959.0,89.68,90.06,89.68,90.06,5959.0
2018-01-05 10:35:00,90.01,90.29,90.0,90.25,9646.0,90.01,90.29,90.0,90.25,9646.0
2018-01-05 10:40:00,90.12,90.22,90.01,90.02,1500.0,90.12,90.22,90.01,90.02,1500.0
2018-01-05 10:45:00,90.02,90.02,89.58,89.67,5440.0,90.02,90.02,89.58,89.67,5440.0
2018-01-05 10:50:00,89.71,89.71,89.49,89.5,4740.0,89.71,89.71,89.49,89.5,4740.0
2018-01-05 10:55:00,89.59,90.0,89.59,90.0,4353.0,89.59,90.0,89.59,90.0,4353.0
2018-01-05 11:00:00,89.88,90.19,89.77,90.12,2918.0,89.88,90.19,89.77,90.12,2918.0
2018-01-05 11:05:00,90.0,90.24,90.0,90.24,600.0,90.0,90.24,90.0,90.24,600.0
2018-01-05 11:10:00,90.11,90.12,89.72,89.94,4921.0,90.11,90.12,89.72,89.94,4921.0
2018-01-05 11:15:00,89.9,89.9,89.72,89.72,1300.0,89.9,89.9,89.72,89.72,1300.0
2018-01-05 11:20:00,89.68,89.71,89.42,89.53,4200.0,89.68,89.71,89.42,89.53,4200.0
2018-01-05 11:25:00,89.56,90.03,89.55,89.94,5280.0,89.56,90.03,89.55,89.94,5280.0
2018-01-05 11:30:00,89.94,90.02,89.88,89.92,2665.0,89.94,90.02,89.88,89.92,2665.0
2018-01-05 11:35:00,90.05,90.19,89.93,89.93,3502.0,90.05,90.19,89.93,89.93,3502.0
2018-01-05 11:40:00,90.0,90.0,89.79,89.89,1080.0,90.0,90.0,89.79,89.89,1080.0
2018-01-05 11:45:00,89.88,89.88,89.73,89.73,5000.0,89.88,89.88,89.73,89.73,5000.0
2018-01-05 11:50:00,89.69,90.26,89.69,90.26,3755.0,89.69,90.26,89.69,90.26,3755.0
2018-01-05 11:55:00,90.29,90.71,90.26,90.57,10800.0,90.29,90.71,90.26,90.57,10800.0
2018-01-05 12:00:00,90.63,90.63,90.52,90.6,2736.0,90.63,90.63,90.52,90.6,2736.0
2018-01-05 12:05:00,90.54,90.73,90.53,90.55,4385.0,90.54,90.73,90.53,90.55,4385.0
2018-01-05 12:10:00,90.55,90.55,90.45,90.46,1297.0,90.55,90.55,90.45,90.46,1297.0
2018-01-05 12:15:00,90.47,90.52,90.35,90.52,1400.0,90.47,90.52,90.35,90.52,1400.0
2018-01-05 12:20:00,90.54,90.64,90.51,90.63,2587.0,90.54,90.64,90.51,90.63,2587.0
2018-01-05 12:25:00,90.68,90.78,90.66,90.7,5140.0,90.68,90.78,90.66,90.7,5140.0
2018-01-05 12:30:00,90.71,90.71,90.46,90.46,2932.0,90.71,90.71,90.46,90.46,2932.0
2018-01-05 12:35:00,90.38,90.44,90.32,90.42,6000.0,90.38,90.44,90.32,90.42,6000.0
2018-01-05 12:40:00,90.36,90.47,90.24,90.38,1502.0,90.36,90.47,90.24,90.38,1502.0
2018-01-05 12:45:00,90.36,90.69,90.31,90.66,8745.0,90.36,90.69,90.31,90.66,8745.0
2018-01-05 12:50:00,90.6,90.66,90.45,90.63,1450.0,90.6,90.66,90.45,90.63,1450.0
2018-01-05 12:55:00,90.64,90.73,90.63,90.69,1600.0,90.64,90.73,90.63,90.69,1600.0
2018-01-05 13:00:00,90.68,90.96,90.61,90.96,3054.0,90.68,90.96,90.61,90.96,3054.0
2018-01-05 13:05:00,90.84,90.92,90.82,90.88,1001.0,90.84,90.92,90.82,90.88,1001.0
2018-01-05 13:10:00,90.86,91.29,90.86,91.1,5553.0,90.86,91.29,90.86,91.1,5553.0
2018-01-05 13:15:00,91.11,91.27,91.06,91.25,4600.0,91.11,91.27,91.06,91.25,4600.0
2018-01-05 13:20:00,91.34,91.34,91.06,91.22,3634.0,91.34,91.34,91.06,91.22,3634.0
2018-01-05 13:25:00,91.36,91.36,91.29,91.29,624.0,91.36,91.36,91.29,91.29,624.0
2018-01-05 13:30:00,91.31,91.72,91.25,91.6,29199.0,91.31,91.72,91.25,91.6,29199.0
2018-01-05 13:35:00,91.57,91.69,91.54,91.6,9363.0,91.57,91.69,91.54,91.6,9363.0
2018-01-05 13:40:00,91.6,91.92,91.59,91.76,27891.0,91.6,91.92,91.59,91.76,27891.0
2018-01-05 13:45:00,91.71,91.85,91.54,91.6,5569.0,91.71,91.85,91.54,91.6,5569.0
2018-01-05 13:50:00,91.61,92.64,91.61,92.36,62962.0,91.61,92.64,91.61,92.36,62962.0
2018-01-05 13:55:00,92.31,92.54,92.05,92.14,36590.0,92.31,92.54,92.05,92.14,36590.0
2018-01-05 14:00:00,92.14,92.23,91.95,92.01,18030.0,92.14,92.23,91.95,92.01,18030.0
2018-01-05 14:05:00,91.98,92.25,91.96,92.04,7474.0,91.98,92.25,91.96,92.04,7474.0
2018-01-05 14:10:00,92.02,92.12,91.7,91.7,15158.0,92.02,92.12,91.7,91.7,15158.0
2018-01-05 14:15:00,91.8,92.32,91.76,92.31,14216.0,91.8,92.32,91.76,92.31,14216.0
2018-01-05 14:20:00,92.31,92.66,92.07,92.15,25190.0,92.31,92.66,92.07,92.15,25190.0
2018-01-05 14:25:00,92.15,92.23,92.0,92.15,19216.0,92.15,92.23,92.0,92.15,19216.0
2018-01-05 14:30:00,92.12,92.51,92.12,92.51,8770.0,92.12,92.51,92.12,92.51,8770.0
2018-01-05 14:35:00,92.56,92.64,92.34,92.59,10920.0,92.56,92.64,92.34,92.59,10920.0
2018-01-05 14:40:00,92.6,92.71,92.33,92.33,10731.0,92.6,92.71,92.33,92.33,10731.0
2018-01-05 14:45:00,92.25,92.43,92.11,92.37,20069.0,92.25,92.43,92.11,92.37,20069.0
2018-01-05 14:50:00,92.32,92.5,92.25,92.25,7284.0,92.32,92.5,92.25,92.25,7284.0
2018-01-05 14:55:00,92.19,92.27,92.11,92.27,14195.0,92.19,92.27,92.11,92.27,14195.0
2018-01-05 15:00:00,92.22,92.42,92.17,92.42,7735.0,92.22,92.42,92.17,92.42,7735.0
2018-01-05 15:05:00,92.43,92.59,92.26,92.27,9635.0,92.43,92.59,92.26,92.27,9635.0
2018-01-05 15:10:00,92.34,92.48,92.26,92.27,12755.0,92.34,92.48,92.26,92.27,12755.0
2018-01-05 15:15:00,92.29,92.65,92.26,92.65,19011.0,92.29,92.65,92.26,92.65,19011.0
2018-01-05 15:20:00,92.6,92.76,92.51,92.74,10985.0,92.6,92.76,92.51,92.74,10985.0
2018-01-05 15:25:00,92.64,92.75,92.61,92.71,2300.0,92.64,92.75,92.61,92.71,2300.0
2018-01-05 15:30:00,92.75,92.75,92.55,92.63,5605.0,92.75,92.75,92.55,92.63,5605.0
2018-01-05 15:35:00,92.63,92.74,92.61,92.68,3235.0,92.63,92.74,92.61,92.68,3235.0
2018-01-05 15:40:00,92.7,92.7,92.53,92.63,16775.0,92.7,92.7,92.53,92.63,16775.0
2018-01-05 15:45:00,92.65,92.82,92.56,92.82,17314.0,92.65,92.82,92.56,92.82,17314.0
2018-01-05 15:50:00,92.82,92.96,92.79,92.93,29413.0,92.82,92.96,92.79,92.93,29413.0
2018-01-05 15:55:00,92.94,93.13,92.91,92.99,70231.0,92.94,93.13,92.91,92.99,70231.0
2018-01-08 09:30:00,92.61,92.94,91.54,92.45,12545.0,92.61,92.94,91.54,92.45,12545.0
2018-01-08 09:35:00,92.97,93.0,92.68,93.0,500.0,92.97,93.0,92.68,93.0,500.0
2018-01-08 09:40:00,92.98,93.49,92.9,93.15,3615.0,92.98,93.49,92.9,93.15,3615.0
2018-01-08 09:45:00,93.45,93.48,92.94,92.97,4964.0,93.45,93.48,92.94,92.97,4964.0
2018-01-08 09:50:00,93.05,93.18,92.86,92.95,9724.0,93.05,93.18,92.86,92.95,9724.0
2018-01-08 09:55:00,92.9,93.35,92.9,93.34,5450.0,92.9,93.35,92.9,93.34,5450.0
2018-01-08 10:00:00,93.32,93.32,93.0,93.0,16020.0,93.32,93.32,93.0,93.0,16020.0
2018-01-08 10:05:00,93.08,93.21,93.0,93.07,9592.0,93.08,93.21,93.0,93.07,9592.0
2018-01-08 10:10:00,93.0,93.2,93.0,93.15,8387.0,93.0,93.2,93.0,93.15,8387.0
2018-01-08 10:15:00,93.17,93.38,93.16,93.26,6210.0,93.17,93.38,93.16,93.26,6210.0
2018-01-08 10:20:00,93.26,93.26,93.13,93.2,1080.0,93.26,93.26,93.13,93.2,1080.0
2018-01-08 10:25:00,93.18,93.2,93.09,93.15,1200.0,93.18,93.2,93.09,93.15,1200.0
2018-01-08 10:30:00,93.15,93.4,93.11,93.37,4600.0,93.15,93.4,93.11,93.37,4600.0
2018-01-08 10:35:00,93.36,93.44,93.11,93.4,14936.0,93.36,93.44,93.11,93.4,14936.0
2018-01-08 10:40:00,93.35,93.44,93.23,93.4,10322.0,93.35,93.44,93.23,93.4,10322.0
2018-01-08 10:45:00,93.4,93.45,93.25,93.4,8700.0,93.4,93.45,93.25,93.4,8700.0
2018-01-08 10:50:00,93.39,93.59,93.35,93.59,4483.0,93.39,93.59,93.35,93.59,4483.0
2018-01-08 10:55:00,93.6,93.95,93.6,93.77,5114.0,93.6,93.95,93.6,93.77,5114.0
2018-01-08 11:00:00,93.76,93.76,93.61,93.61,1600.0,93.76,93.76,93.61,93.61,1600.0
2018-01-08 11:05:00,93.7,93.9,93.65,93.9,10751.0,93.7,93.9,93.65,93.9,10751.0
2018-01-08 11:10:00,93.76,93.93,93.68,93.76,2450.0,93.76,93.93,93.68,93.76,2450.0
2018-01-08 11:15:00,93.63,93.76,93.38,93.64,5400.0,93.63,93.76,93.38,93.64,5400.0
2018-01-08 11:20:00,93.64,93.8,93.64,93.69,2500.0,93.64,93.8,93.64,93.69,2500.0
2018-01-08 11:25:00,93.75,93.75,93.54,93.68,4810.0,93.75,93.75,93.54,93.68,4810.0
2018-01-08 11:30:00,93.6,93.77,93.59,93.7,6036.0,93.6,93.77,93.59,93.7,6036.0
2018-01-08 11:35:00,93.71,93.74,93.44,93.5,11904.0,93.71,93.74,93.44,93.5,11904.0
2018-01-08 11:40:00,93.53,93.77,93.53,93.77,4600.0,93.53,93.77,93.53,93.77,4600.0
2018-01-08 11:45:00,93.6,93.76,93.6,93.64,795.0,93.6,93.76,93.6,93.64,795.0
2018-01-08 11:50:00,93.76,93.81,93.5,93.5,3487.0,93.76,93.81,93.5,93.5,3487.0
2018-01-08 11:55:00,93.5,93.55,93.42,93.53,2700.0,93.5,93.55,93.42,93.53,2700.0
2018-01-08 12:00:00,93.5,93.74,93.5,93.7,6790.0,93.5,93.74,93.5,93.7,6790.0
2018-01-08 12:05:00,93.7,93.73,93.62,93.62,1300.0,93.7,93.73,93.62,93.62,1300.0
2018-01-08 12:10:00,93.55,93.59,93.54,93.59,1000.0,93.55,93.59,93.54,93.59,1000.0
2018-01-08 12:15:00,93.59,93.69,93.45,93.45,2443.0,93.59,93.69,93.45,93.45,2443.0
2018-01-08 12:20:00,93.62,93.67,93.56,93.67,2150.0,93.62,93.67,93.56,93.67,2150.0
2018-01-08 12:25:00,93.71,93.84,93.66,93.79,2710.0,93.71,93.84,93.66,93.79,2710.0
2018-01-08 12:30:00,93.67,93.76,93.62,93.76,1520.0,93.67,93.76,93.62,93.76,1520.0
2018-01-08 12:35:00,93.66,93.74,93.63,93.63,700.0,93.66,93.74,93.63,93.63,700.0
2018-01-08 12:40:00,93.67,93.69,93.58,93.64,3000.0,93.67,93.69,93.58,93.64,3000.0
2018-01-08 12:45:00,93.56,93.64,93.45,93.59,4241.0,93.56,93.64,93.45,93.59,4241.0
2018-01-08 12:50:00,93.56,93.69,93.51,93.6,900.0,93.56,93.69,93.51,93.6,900.0
2018-01-08 12:55:00,93.68,93.87,93.65,93.73,2006.0,93.68,93.87,93.65,93.73,2006.0
2018-01-08 13:00:00,93.66,93.75,93.6,93.69,6256.0,93.66,93.75,93.6,93.69,6256.0
2018-01-08 13:05:00,93.58,93.74,93.58,93.74,1808.0,93.58,93.74,93.58,93.74,1808.0
2018-01-08 13:10:00,93.74,93.89,93.74,93.85,2282.0,93.74,93.89,93.74,93.85,2282.0
2018-01-08 13:15:00,93.77,93.93,93.65,93.65,4143.0,93.77,93.93,93.65,93.65,4143.0
2018-01-08 13:20:00,93.77,93.82,93.74,93.82,600.0,93.77,93.82,93.74,93.82,600.0
2018-01-08 13:25:00,93.82,93.84,93.76,93.84,1000.0,93.82,93.84,93.76,93.84,1000.0
2018-01-08 13:30:00,93.85,93.85,93.65,93.65,1200.0,93.85,93.85,93.65,93.65,1200.0
2018-01-08 13:35:00,93.75,93.75,93.68,93.73,400.0,93.75,93.75,93.68,93.73,400.0
2018-01-08 13:40:00,93.73,93.94,93.63,93.81,4415.0,93.73,93.94,93.63,93.81,4415.0
2018-01-08 13:45:00,94.0,94.0,93.87,93.87,1385.0,94.0,94.0,93.87,93.87,1385.0
2018-01-08 13:50:00,93.93,94.15,93.88,94.15,4260.0,93.93,94.15,93.88,94.15,4260.0
2018-01-08 13:55:00,94.14,94.3,94.1,94.3,2750.0,94.14,94.3,94.1,94.3,2750.0
2018-01-08 14:00:00,94.28,94.36,94.26,94.28,2894.0,94.28,94.36,94.26,94.28,2894.0
2018-01-08 14:05:00,94.25,94.43,94.23,94.34,7746.0,94.25,94.43,94.23,94.34,7746.0
2018-01-08 14:10:00,94.42,94.57,94.36,94.37,4866.0,94.42,94.57,94.36,94.37,4866.0
2018-01-08 14:15:00,94.3,94.4,94.3,94.3,11500.0,94.3,94.4,94.3,94.3,11500.0
2018-01-08 14:20:00,94.3,94.59,94.3,94.59,10267.0,94.3,94.59,94.3,94.59,10267.0
2018-01-08 14:25:00,94.58,94.59,94.44,94.5,1929.0,94.58,94.59,94.44,94.5,1929.0
2018-01-08 14:30:00,94.51,94.6,94.45,94.56,5860.0,94.51,94.6,94.45,94.56,5860.0
2018-01-08 14:35:00,94.58,94.61,94.42,94.52,2500.0,94.58,94.61,94.42,94.52,2500.0
2018-01-08 14:40:00,94.38,94.5,94.35,94.45,5584.0,94.38,94.5,94.35,94.45,5584.0
2018-01-08 14:45:00,94.4,94.43,94.3,94.37,3385.0,94.4,94.43,94.3,94.37,3385.0
2018-01-08 14:50:00,94.39,94.48,94.35,94.38,4300.0,94.39,94.48,94.35,94.38,4300.0
2018-01-08 14:55:00,94.36,94.42,94.23,94.25,1200.0,94.36,94.42,94.23,94.25,1200.0
2018-01-08 15:00:00,94.17,94.22,94.0,94.09,6114.0,94.17,94.22,94.0,94.09,6114.0
2018-01-08 15:05:00,94.09,94.15,94.08,94.12,1552.0,94.09,94.15,94.08,94.12,1552.0
2018-01-08 15:10:00,94.11,94.13,93.8,93.86,4340.0,94.11,94.13,93.8,93.86,4340.0
2018-01-08 15:15:00,93.8,93.83,93.73,93.75,2800.0,93.8,93.83,93.73,93.75,2800.0
2018-01-08 15:20:00,93.76,93.76,93.49,93.5,2700.0,93.76,93.76,93.49,93.5,2700.0
2018-01-08 15:25:00,93.51,93.67,93.42,93.65,13230.0,93.51,93.67,93.42,93.65,13230.0
2018-01-08 15:30:00,93.65,93.75,93.6,93.75,8007.0,93.65,93.75,93.6,93.75,8007.0
2018-01-08 15:35:00,93.75,93.9,93.75,93.9,3970.0,93.75,93.9,93.75,93.9,3970.0
2018-01-08 15:40:00,93.8,94.04,93.76,93.93,8905.0,93.8,94.04,93.76,93.93,8905.0
2018-01-08 15:45:00,93.96,94.12,93.87,94.02,11148.0,93.96,94.12,93.87,94.02,11148.0
2018-01-08 15:50:00,94.07,94.37,94.02,94.34,29629.0,94.07,94.37,94.02,94.34,29629.0
2018-01-08 15:55:00,94.36,94.55,94.26,94.37,73711.0,94.36,94.55,94.26,94.37,73711.0
2018-01-09 09:30:00,94.16,94.85,94.16,94.85,9009.0,94.16,94.85,94.16,94.85,9009.0
2018-01-09 09:35:00,94.85,95.12,94.37,94.6,4050.0,94.85,95.12,94.37,94.6,4050.0
2018-01-09 09:40:00,94.66,94.84,94.06,94.51,8268.0,94.66,94.84,94.06,94.51,8268.0
2018-01-09 09:45:00,94.4,94.72,94.13,94.24,3700.0,94.4,94.72,94.13,94.24,3700.0
2018-01-09 09:50:00,94.11,94.74,94.02,94.31,13954.0,94.11,94.74,94.02,94.31,13954.0
2018-01-09 09:55:00,94.6,94.98,94.6,94.85,1900.0,94.6,94.98,94.6,94.85,1900.0
2018-01-09 10:00:00,94.85,95.07,94.83,94.86,12234.0,94.85,95.07,94.83,94.86,12234.0
2018-01-09 10:05:00,94.88,95.03,94.75,94.98,7453.0,94.88,95.03,94.75,94.98,7453.0
2018-01-09 10:10:00,95.0,95.09,94.86,94.9,10625.0,95.0,95.09,94.86,94.9,10625.0
2018-01-09 10:15:00,94.93,95.14,94.84,95.13,9456.0,94.93,95.14,94.84,95.13,9456.0
2018-01-09 10:20:00,95.13,95.18,95.0,95.18,4487.0,95.13,95.18,95.0,95.18,4487.0
2018-01-09 10:25:00,95.0,95.21,94.94,95.08,6120.0,95.0,95.21,94.94,95.08,6120.0
2018-01-09 10:30:00,95.0,95.04,94.94,95.0,2547.0,95.0,95.04,94.94,95.0,2547.0
2018-01-09 10:35:00,95.01,95.05,94.93,94.98,13893.0,95.01,95.05,94.93,94.98,13893.0
2018-01-09 10:40:00,95.06,95.11,95.06,95.11,1260.0,95.06,95.11,95.06,95.11,1260.0
2018-01-09 10:45:00,95.0,95.07,94.95,95.01,6800.0,95.0,95.07,94.95,95.01,6800.0
2018-01-09 10:50:00,95.04,95.05,94.9,94.91,10331.0,95.04,95.05,94.9,94.91,10331.0
2018-01-09 10:55:00,94.9,95.09,94.81,95.09,14308.0,94.9,95.09,94.81,95.09,14308.0
2018-01-09 11:00:00,95.09,95.09,94.87,94.9,6520.0,95.09,95.09,94.87,94.9,6520.0
2018-01-09 11:05:00,94.99,95.01,94.8,94.86,16244.0,94.99,95.01,94.8,94.86,16244.0
2018-01-09 11:10:00,94.86,95.01,94.77,94.95,4480.0,94.86,95.01,94.77,94.95,4480.0
2018-01-09 11:15:00,94.82,95.01,94.82,94.83,775.0,94.82,95.01,94.82,94.83,775.0
2018-01-09 11:20:00,94.81,94.99,94.59,94.94,14921.0,94.81,94.99,94.59,94.94,14921.0
2018-01-09 11:25:00,94.94,95.0,94.83,94.84,5900.0,94.94,95.0,94.83,94.84,5900.0
2018-01-09 11:30:00,94.87,95.03,94.77,94.79,8114.0,94.87,95.03,94.77,94.79,8114.0
2018-01-09 11:35:00,94.97,95.02,94.67,94.87,5148.0,94.97,95.02,94.67,94.87,5148.0
2018-01-09 11:40:00,94.83,94.95,94.81,94.93,1900.0,94.83,94.95,94.81,94.93,1900.0
2018-01-09 11:45:00,94.87,94.95,94.58,94.75,12311.0,94.87,94.95,94.58,94.75,12311.0
2018-01-09 11:50:00,94.73,94.89,94.68,94.79,5711.0,94.73,94.89,94.68,94.79,5711.0
2018-01-09 11:55:00,94.75,94.78,94.69,94.69,1400.0,94.75,94.78,94.69,94.69,1400.0
2018-01-09 12:00:00,94.59,94.8,94.56,94.77,5400.0,94.59,94.8,94.56,94.77,5400.0
2018-01-09 12:05:00,94.58,94.77,94.57,94.76,3722.0,94.58,94.77,94.57,94.76,3722.0
2018-01-09 12:10:00,94.65,94.8,94.65,94.8,2686.0,94.65,94.8,94.65,94.8,2686.0
2018-01-09 12:15:00,94.72,94.77,94.55,94.77,3700.0,94.72,94.77,94.55,94.77,3700.0
2018-01-09 12:20:00,94.72,94.8,94.68,94.8,2800.0,94.72,94.8,94.68,94.8,2800.0
2018-01-09 12:25:00,94.75,94.8,94.74,94.8,1876.0,94.75,94.8,94.74,94.8,1876.0
2018-01-09 12:30:00,94.8,94.95,94.8,94.94,2800.0,94.8,94.95,94.8,94.94,2800.0
2018-01-09 12:35:00,94.94,95.09,94.9,95.09,4541.0,94.94,95.09,94.9,95.09,4541.0
2018-01-09 12:40:00,95.1,95.1,95.0,95.05,3003.0,95.1,95.1,95.0,95.05,3003.0
2018-01-09 12:45:00,95.05,95.09,95.04,95.09,2442.0,95.05,95.09,95.04,95.09,2442.0
2018-01-09 12:50:00,95.0,95.04,95.0,95.0,1400.0,95.0,95.04,95.0,95.0,1400.0
2018-01-09 12:55:00,95.03,95.13,95.02,95.07,3250.0,95.03,95.13,95.02,95.07,3250.0
2018-01-09 13:00:00,95.13,95.13,95.0,95.08,2700.0,95.13,95.13,95.0,95.08,2700.0
2018-01-09 13:05:00,95.07,95.12,95.05,95.12,1400.0,95.07,95.12,95.05,95.12,1400.0
2018-01-09 13:10:00,95.15,95.15,95.02,95.03,1300.0,95.15,95.15,95.02,95.03,1300.0
2018-01-09 13:15:00,95.04,95.05,95.0,95.03,2654.0,95.04,95.05,95.0,95.03,2654.0
2018-01-09 13:20:00,95.0,95.5,95.0,95.43,22074.0,95.0,95.5,95.0,95.43,22074.0
2018-01-09 13:25:00,95.43,95.49,95.3,95.31,2500.0,95.43,95.49,95.3,95.31,2500.0
2018-01-09 13:30:00,95.32,95.5,95.24,95.45,4589.0,95.32,95.5,95.24,95.45,4589.0
2018-01-09 13:35:00,95.35,95.35,95.32,95.32,200.0,95.35,95.35,95.32,95.32,200.0
2018-01-09 13:40:00,95.32,95.43,95.27,95.38,3300.0,95.32,95.43,95.27,95.38,3300.0
2018-01-09 13:45:00,95.32,95.32,95.25,95.28,700.0,95.32,95.32,95.25,95.28,700.0
2018-01-09 13:50:00,95.15,95.2,94.93,95.02,4300.0,95.15,95.2,94.93,95.02,4300.0
2018-01-09 13:55:00,95.02,95.19,95.02,95.12,1000.0,95.02,95.19,95.02,95.12,1000.0
2018-01-09 14:00:00,95.12,95.13,94.88,94.95,3855.0,95.12,95.13,94.88,94.95,3855.0
2018-01-09 14:05:00,94.93,95.21,94.89,95.21,2201.0,94.93,95.21,94.89,95.21,2201.0
2018-01-09 14:10:00,95.15,95.17,95.1,95.1,1400.0,95.15,95.17,95.1,95.1,1400.0
2018-01-09 14:15:00,95.04,95.04,94.95,94.95,837.0,95.04,95.04,94.95,94.95,837.0
2018-01-09 14:20:00,94.94,94.99,94.81,94.82,2655.0,94.94,94.99,94.81,94.82,2655.0
2018-01-09 14:25:00,94.87,94.87,94.73,94.74,843.0,94.87,94.87,94.73,94.74,843.0
2018-01-09 14:30:00,94.72,95.11,94.67,95.11,9896.0,94.72,95.11,94.67,95.11,9896.0
2018-01-09 14:35:00,95.17,95.17,95.11,95.12,560.0,95.17,95.17,95.11,95.12,560.0
2018-01-09 14:40:00,95.05,95.2,95.0,95.06,3623.0,95.05,95.2,95.0,95.06,3623.0
2018-01-09 14:45:00,95.12,95.2,95.09,95.18,7389.0,95.12,95.2,95.09,95.18,7389.0
2018-01-09 14:50:00,95.16,95.3,95.05,95.05,11254.0,95.16,95.3,95.05,95.05,11254.0
2018-01-09 14:55:00,95.05,95.07,94.71,95.02,3590.0,95.05,95.07,94.71,95.02,3590.0
2018-01-09 15:00:00,95.0,95.1,95.0,95.02,1600.0,95.0,95.1,95.0,95.02,1600.0
2018-01-09 15:05:00,95.09,95.14,94.92,95.07,5558.0,95.09,95.14,94.92,95.07,5558.0
2018-01-09 15:10:00,95.06,95.07,94.96,95.05,4999.0,95.06,95.07,94.96,95.05,4999.0
2018-01-09 15:15:00,95.08,95.1,94.85,94.88,3986.0,95.08,95.1,94.85,94.88,3986.0
2018-01-09 15:20:00,94.87,94.98,94.81,94.88,5534.0,94.87,94.98,94.81,94.88,5534.0
2018-01-09 15:25:00,94.87,94.87,94.69,94.82,7249.0,94.87,94.87,94.69,94.82,7249.0
2018-01-09 15:30:00,94.76,95.08,94.69,95.06,14316.0,94.76,95.08,94.69,95.06,14316.0
2018-01-09 15:35:00,94.99,95.14,94.94,95.04,5300.0,94.99,95.14,94.94,95.04,5300.0
2018-01-09 15:40:00,95.04,95.23,94.95,95.2,18645.0,95.04,95.23,94.95,95.2,18645.0
2018-01-09 15:45:00,95.11,95.48,95.03,95.39,31940.0,95.11,95.48,95.03,95.39,31940.0
2018-01-09 15:50:00,95.35,95.77,95.35,95.6,26877.0,95.35,95.77,95.35,95.6,26877.0
2018-01-09 15:55:00,95.6,95.66,95.11,95.21,29777.0,95.6,95.66,95.11,95.21,29777.0
2018-01-10 09:30:00,94.55,95.0,94.33,94.33,11613.0,94.55,95.0,94.33,94.33,11613.0
2018-01-10 09:35:00,94.56,94.73,93.27,93.9,46676.0,94.56,94.73,93.27,93.9,46676.0
2018-01-10 09:40:00,93.9,94.08,93.55,93.89,7208.0,93.9,94.08,93.55,93.89,7208.0
2018-01-10 09:45:00,93.77,93.89,92.58,93.22,25210.0,93.77,93.89,92.58,93.22,25210.0
2018-01-10 09:50:00,93.19,93.19,91.76,92.0,24330.0,93.19,93.19,91.76,92.0,24330.0
2018-01-10 09:55:00,91.99,93.09,91.99,92.97,9358.0,91.99,93.09,91.99,92.97,9358.0
2018-01-10 10:00:00,92.76,92.84,92.25,92.67,6755.0,92.76,92.84,92.25,92.67,6755.0
2018-01-10 10:05:00,92.64,92.64,92.5,92.5,300.0,92.64,92.64,92.5,92.5,300.0
2018-01-10 10:10:00,92.7,92.7,92.32,92.34,3900.0,92.7,92.7,92.32,92.34,3900.0
2018-01-10 10:15:00,92.38,92.65,92.38,92.63,3698.0,92.38,92.65,92.38,92.63,3698.0
2018-01-10 10:20:00,92.68,92.73,92.55,92.72,2500.0,92.68,92.73,92.55,92.72,2500.0
2018-01-10 10:25:00,92.72,92.72,91.4,91.5,11828.0,92.72,92.72,91.4,91.5,11828.0
2018-01-10 10:30:00,91.49,92.13,91.49,91.97,6584.0,91.49,92.13,91.49,91.97,6584.0
2018-01-10 10:35:00,91.86,91.98,91.43,91.43,7551.0,91.86,91.98,91.43,91.43,7551.0
2018-01-10 10:40:00,91.44,91.64,91.04,91.6,30890.0,91.44,91.64,91.04,91.6,30890.0
2018-01-10 10:45:00,91.62,91.69,91.48,91.6,13051.0,91.62,91.69,91.48,91.6,13051.0
2018-01-10 10:50:00,91.64,91.82,91.59,91.68,7304.0,91.64,91.82,91.59,91.68,7304.0
2018-01-10 10:55:00,91.71,92.18,91.71,92.17,3764.0,91.71,92.18,91.71,92.17,3764.0
2018-01-10 11:00:00,92.16,92.78,92.16,92.77,8850.0,92.16,92.78,92.16,92.77,8850.0
2018-01-10 11:05:00,92.79,93.23,92.79,92.91,13613.0,92.79,93.23,92.79,92.91,13613.0
2018-01-10 11:10:00,93.0,93.27,93.0,93.1,14801.0,93.0,93.27,93.0,93.1,14801.0
2018-01-10 11:15:00,93.14,93.14,92.47,92.47,4100.0,93.14,93.14,92.47,92.47,4100.0
2018-01-10 11:20:00,92.57,92.79,92.46,92.59,11361.0,92.57,92.79,92.46,92.59,11361.0
2018-01-10 11:25:00,92.43,92.53,92.42,92.5,6600.0,92.43,92.53,92.42,92.5,6600.0
2018-01-10 11:30:00,92.54,92.67,92.46,92.63,8322.0,92.54,92.67,92.46,92.63,8322.0
2018-01-10 11:35:00,92.5,92.5,92.42,92.5,1500.0,92.5,92.5,92.42,92.5,1500.0
2018-01-10 11:40:00,92.55,92.6,92.45,92.5,4600.0,92.55,92.6,92.45,92.5,4600.0
2018-01-10 11:45:00,92.51,92.73,92.5,92.59,6823.0,92.51,92.73,92.5,92.59,6823.0
2018-01-10 11:50:00,92.56,92.81,92.54,92.69,15819.0,92.56,92.81,92.54,92.69,15819.0
2018-01-10 11:55:00,92.75,93.15,92.75,92.86,34128.0,92.75,93.15,92.75,92.86,34128.0
2018-01-10 12:00:00,92.85,92.86,92.71,92.84,5801.0,92.85,92.86,92.71,92.84,5801.0
2018-01-10 12:05:00,92.83,92.84,92.22,92.31,20103.0,92.83,92.84,92.22,92.31,20103.0
2018-01-10 12:10:00,92.32,92.54,92.21,92.42,8190.0,92.32,92.54,92.21,92.42,8190.0
2018-01-10 12:15:00,92.35,92.35,92.15,92.15,3000.0,92.35,92.35,92.15,92.15,3000.0
2018-01-10 12:20:00,92.29,92.31,92.2,92.25,2685.0,92.29,92.31,92.2,92.25,2685.0
2018-01-10 12:25:00,92.25,92.37,92.17,92.25,9229.0,92.25,92.37,92.17,92.25,9229.0
2018-01-10 12:30:00,92.28,92.55,92.27,92.45,3200.0,92.28,92.55,92.27,92.45,3200.0
2018-01-10 12:35:00,92.54,92.54,92.37,92.5,1565.0,92.54,92.54,92.37,92.5,1565.0
2018-01-10 12:40:00,92.5,92.57,92.43,92.56,4364.0,92.5,92.57,92.43,92.56,4364.0
2018-01-10 12:45:00,92.52,92.56,92.47,92.5,3700.0,92.52,92.56,92.47,92.5,3700.0
2018-01-10 12:50:00,92.48,92.55,92.43,92.49,3880.0,92.48,92.55,92.43,92.49,3880.0
2018-01-10 12:55:00,92.56,92.67,92.52,92.55,3600.0,92.56,92.67,92.52,92.55,3600.0
2018-01-10 13:00:00,92.56,92.58,92.46,92.5,4600.0,92.56,92.58,92.46,92.5,4600.0
2018-01-10 13:05:00,92.5,92.57,92.48,92.57,1687.0,92.5,92.57,92.48,92.57,1687.0
2018-01-10 13:10:00,92.53,92.58,92.47,92.5,5140.0,92.53,92.58,92.47,92.5,5140.0
2018-01-10 13:15:00,92.48,92.52,92.46,92.5,1100.0,92.48,92.52,92.46,92.5,1100.0
2018-01-10 13:20:00,92.43,92.6,92.43,92.6,14632.0,92.43,92.6,92.43,92.6,14632.0
2018-01-10 13:25:00,92.58,92.6,92.46,92.59,6589.0,92.58,92.6,92.46,92.59,6589.0
2018-01-10 13:30:00,92.6,92.66,92.54,92.66,1650.0,92.6,92.66,92.54,92.66,1650.0
2018-01-10 13:35:00,92.66,92.66,92.51,92.51,3900.0,92.66,92.66,92.51,92.51,3900.0
2018-01-10 13:40:00,92.6,92.65,92.54,92.6,4900.0,92.6,92.65,92.54,92.6,4900.0
2018-01-10 13:45:00,92.57,92.65,92.53,92.59,11971.0,92.57,92.65,92.53,92.59,11971.0
2018-01-10 13:50:00,92.66,92.67,92.51,92.59,4620.0,92.66,92.67,92.51,92.59,4620.0
2018-01-10 13:55:00,92.61,92.62,92.45,92.55,30192.0,92.61,92.62,92.45,92.55,30192.0
2018-01-10 14:00:00,92.49,92.49,92.17,92.17,3100.0,92.49,92.49,92.17,92.17,3100.0
2018-01-10 14:05:00,92.19,92.25,91.75,91.79,14574.0,92.19,92.25,91.75,91.79,14574.0
2018-01-10 14:10:00,91.75,91.75,91.38,91.4,20147.0,91.75,91.75,91.38,91.4,20147.0
2018-01-10 14:15:00,91.37,91.88,91.35,91.81,12649.0,91.37,91.88,91.35,91.81,12649.0
2018-01-10 14:20:00,91.81,91.88,91.66,91.86,20367.0,91.81,91.88,91.66,91.86,20367.0
2018-01-10 14:25:00,91.81,91.9,91.71,91.71,7364.0,91.81,91.9,91.71,91.71,7364.0
2018-01-10 14:30:00,91.84,91.87,91.63,91.63,3700.0,91.84,91.87,91.63,91.63,3700.0
2018-01-10 14:35:00,91.71,91.71,91.38,91.39,7896.0,91.71,91.71,91.38,91.39,7896.0
2018-01-10 14:40:00,91.34,91.58,91.25,91.55,6913.0,91.34,91.58,91.25,91.55,6913.0
2018-01-10 14:45:00,91.56,91.87,91.51,91.87,4596.0,91.56,91.87,91.51,91.87,4596.0
2018-01-10 14:50:00,91.92,91.92,91.5,91.5,4700.0,91.92,91.92,91.5,91.5,4700.0
2018-01-10 14:55:00,91.53,91.62,91.44,91.56,5998.0,91.53,91.62,91.44,91.56,5998.0
2018-01-10 15:00:00,91.61,91.72,91.42,91.42,10426.0,91.61,91.72,91.42,91.42,10426.0
2018-01-10 15:05:00,91.55,91.79,91.5,91.5,7400.0,91.55,91.79,91.5,91.5,7400.0
2018-01-10 15:10:00,91.45,91.5,91.06,91.06,7680.0,91.45,91.5,91.06,91.06,7680.0
2018-01-10 15:15:00,91.17,91.32,91.0,91.08,8478.0,91.17,91.32,91.0,91.08,8478.0
2018-01-10 15:20:00,91.12,91.3,91.08,91.19,7053.0,91.12,91.3,91.08,91.19,7053.0
2018-01-10 15:25:00,91.2,91.2,90.9,91.04,11111.0,91.2,91.2,90.9,91.04,11111.0
2018-01-10 15:30:00,91.0,91.07,90.8,90.89,8050.0,91.0,91.07,90.8,90.89,8050.0
2018-01-10 15:35:00,90.85,91.04,90.79,90.95,20532.0,90.85,91.04,90.79,90.95,20532.0
2018-01-10 15:40:00,90.94,91.11,90.94,90.99,14701.0,90.94,91.11,90.94,90.99,14701.0
2018-01-10 15:45:00,91.02,91.38,91.01,91.28,16879.0,91.02,91.38,91.01,91.28,16879.0
2018-01-10 15:50:00,91.29,91.33,91.09,91.12,28796.0,91.29,91.33,91.09,91.12,28796.0
2018-01-10 15:55:00,91.16,91.49,91.16,91.47,69745.0,91.16,91.49,91.16,91.47,69745.0
2018-01-11 09:30:00,93.55,96.26,93.2,94.7,90383.0,93.55,96.26,93.2,94.7,90383.0
2018-01-11 09:35:00,94.31,95.83,94.31,95.44,23031.0,94.31,95.83,94.31,95.44,23031.0
2018-01-11 09:40:00,95.61,96.53,95.36,96.34,55056.0,95.61,96.53,95.36,96.34,55056.0
2018-01-11 09:45:00,96.44,96.48,95.89,96.11,23423.0,96.44,96.48,95.89,96.11,23423.0
2018-01-11 09:50:00,96.11,97.49,96.01,97.39,67520.0,96.11,97.49,96.01,97.39,67520.0
2018-01-11 09:55:00,97.27,97.48,96.63,97.12,21299.0,97.27,97.48,96.63,97.12,21299.0
2018-01-11 10:00:00,97.0,97.81,97.0,97.51,32524.0,97.0,97.81,97.0,97.51,32524.0
2018-01-11 10:05:00,97.62,98.26,97.56,98.19,35550.0,97.62,98.26,97.56,98.19,35550.0
2018-01-11 10:10:00,98.23,98.5,97.15,97.58,47853.0,98.23,98.5,97.15,97.58,47853.0
2018-01-11 10:15:00,97.48,97.65,97.17,97.3,10099.0,97.48,97.65,97.17,97.3,10099.0
2018-01-11 10:20:00,97.27,97.41,96.84,97.08,12434.0,97.27,97.41,96.84,97.08,12434.0
2018-01-11 10:25:00,96.97,96.99,96.31,96.6,43726.0,96.97,96.99,96.31,96.6,43726.0
2018-01-11 10:30:00,96.6,97.29,96.54,97.16,19922.0,96.6,97.29,96.54,97.16,19922.0
2018-01-11 10:35:00,97.0,97.13,96.8,96.81,2600.0,97.0,97.13,96.8,96.81,2600.0
2018-01-11 10:40:00,96.82,97.25,96.74,97.19,15275.0,96.82,97.25,96.74,97.19,15275.0
2018-01-11 10:45:00,97.19,97.19,96.95,97.0,5639.0,97.19,97.19,96.95,97.0,5639.0
2018-01-11 10:50:00,97.11,97.18,96.88,97.18,8538.0,97.11,97.18,96.88,97.18,8538.0
2018-01-11 10:55:00,97.11,97.98,96.93,97.66,21416.0,97.11,97.98,96.93,97.66,21416.0
2018-01-11 11:00:00,97.53,97.9,97.01,97.05,10043.0,97.53,97.9,97.01,97.05,10043.0
2018-01-11 11:05:00,97.28,97.64,97.07,97.49,6823.0,97.28,97.64,97.07,97.49,6823.0
2018-01-11 11:10:00,97.42,97.44,97.12,97.15,2850.0,97.42,97.44,97.12,97.15,2850.0
2018-01-11 11:15:00,97.22,97.22,96.54,96.8,10302.0,97.22,97.22,96.54,96.8,10302.0
2018-01-11 11:20:00,96.76,96.9,96.31,96.31,5206.0,96.76,96.9,96.31,96.31,5206.0
2018-01-11 11:25:00,96.43,96.48,95.7,95.7,21009.0,96.43,96.48,95.7,95.7,21009.0
2018-01-11 11:30:00,95.6,96.18,95.6,95.66,11480.0,95.6,96.18,95.6,95.66,11480.0
2018-01-11 11:35:00,95.6,95.61,95.12,95.24,9413.0,95.6,95.61,95.12,95.24,9413.0
2018-01-11 11:40:00,95.18,95.26,94.91,94.96,11983.0,95.18,95.26,94.91,94.96,11983.0
2018-01-11 11:45:00,94.97,95.38,94.97,95.36,5285.0,94.97,95.38,94.97,95.36,5285.0
2018-01-11 11:50:00,95.31,95.36,94.87,95.35,6765.0,95.31,95.36,94.87,95.35,6765.0
2018-01-11 11:55:00,95.28,95.28,94.99,95.08,2704.0,95.28,95.28,94.99,95.08,2704.0
2018-01-11 12:00:00,95.11,95.39,94.92,95.23,5878.0,95.11,95.39,94.92,95.23,5878.0
2018-01-11 12:05:00,95.23,95.54,95.23,95.49,5176.0,95.23,95.54,95.23,95.49,5176.0
2018-01-11 12:10:00,95.37,95.8,95.37,95.59,3523.0,95.37,95.8,95.37,95.59,3523.0
2018-01-11 12:15:00,95.67,95.67,95.41,95.53,5934.0,95.67,95.67,95.41,95.53,5934.0
2018-01-11 12:20:00,95.44,95.63,95.15,95.23,3430.0,95.44,95.63,95.15,95.23,3430.0
2018-01-11 12:25:00,95.3,95.65,95.2,95.64,2999.0,95.3,95.65,95.2,95.64,2999.0
2018-01-11 12:30:00,95.61,95.76,95.46,95.76,1300.0,95.61,95.76,95.46,95.76,1300.0
2018-01-11 12:35:00,95.78,95.99,95.77,95.83,4372.0,95.78,95.99,95.77,95.83,4372.0
2018-01-11 12:40:00,95.84,96.0,95.67,95.67,3562.0,95.84,96.0,95.67,95.67,3562.0
2018-01-11 12:45:00,95.65,95.8,95.61,95.61,700.0,95.65,95.8,95.61,95.61,700.0
2018-01-11 12:50:00,95.61,95.82,95.54,95.81,9265.0,95.61,95.82,95.54,95.81,9265.0
2018-01-11 12:55:00,95.86,95.92,95.56,95.85,7973.0,95.86,95.92,95.56,95.85,7973.0
2018-01-11 13:00:00,95.82,96.05,95.72,95.88,11664.0,95.82,96.05,95.72,95.88,11664.0
2018-01-11 13:05:00,95.91,96.18,95.7,95.93,25049.0,95.91,96.18,95.7,95.93,25049.0
2018-01-11 13:10:00,96.03,96.12,95.91,95.91,2900.0,96.03,96.12,95.91,95.91,2900.0
2018-01-11 13:15:00,95.79,95.82,95.56,95.62,2085.0,95.79,95.82,95.56,95.62,2085.0
2018-01-11 13:20:00,95.75,96.1,95.7,95.94,2720.0,95.75,96.1,95.7,95.94,2720.0
2018-01-11 13:25:00,96.11,96.2,96.03,96.06,5000.0,96.11,96.2,96.03,96.06,5000.0
2018-01-11 13:30:00,96.09,96.1,95.89,95.89,4615.0,96.09,96.1,95.89,95.89,4615.0
2018-01-11 13:35:00,95.89,96.0,95.79,95.86,3967.0,95.89,96.0,95.79,95.86,3967.0
2018-01-11 13:40:00,95.99,95.99,95.86,95.99,1200.0,95.99,95.99,95.86,95.99,1200.0
2018-01-11 13:45:00,95.99,96.03,95.87,95.97,3276.0,95.99,96.03,95.87,95.97,3276.0
2018-01-11 13:50:00,96.0,96.11,95.93,95.93,4600.0,96.0,96.11,95.93,95.93,4600.0
2018-01-11 13:55:00,95.91,95.92,95.56,95.68,3306.0,95.91,95.92,95.56,95.68,3306.0
2018-01-11 14:00:00,95.74,95.92,95.64,95.65,4798.0,95.74,95.92,95.64,95.65,4798.0
2018-01-11 14:05:00,95.68,95.87,95.68,95.72,2900.0,95.68,95.87,95.68,95.72,2900.0
2018-01-11 14:10:00,95.76,95.77,95.32,95.39,6120.0,95.76,95.77,95.32,95.39,6120.0
2018-01-11 14:15:00,95.38,95.86,95.36,95.69,6071.0,95.38,95.86,95.36,95.69,6071.0
2018-01-11 14:20:00,95.73,95.92,95.68,95.76,7300.0,95.73,95.92,95.68,95.76,7300.0
2018-01-11 14:25:00,95.79,95.84,95.64,95.7,3000.0,95.79,95.84,95.64,95.7,3000.0
2018-01-11 14:30:00,95.58,95.64,95.33,95.62,5300.0,95.58,95.64,95.33,95.62,5300.0
2018-01-11 14:35:00,95.76,95.76,95.0,95.26,21586.0,95.76,95.76,95.0,95.26,21586.0
2018-01-11 14:40:00,95.26,95.48,95.05,95.05,5306.0,95.26,95.48,95.05,95.05,5306.0
2018-01-11 14:45:00,95.15,95.24,95.0,95.0,5920.0,95.15,95.24,95.0,95.0,5920.0
2018-01-11 14:50:00,95.0,95.5,95.0,95.39,19452.0,95.0,95.5,95.0,95.39,19452.0
2018-01-11 14:55:00,95.38,95.6,95.32,95.49,14759.0,95.38,95.6,95.32,95.49,14759.0
2018-01-11 15:00:00,95.4,95.7,95.21,95.7,20967.0,95.4,95.7,95.21,95.7,20967.0
2018-01-11 15:05:00,95.74,95.74,95.32,95.5,21128.0,95.74,95.74,95.32,95.5,21128.0
2018-01-11 15:10:00,95.5,95.62,95.25,95.25,26216.0,95.5,95.62,95.25,95.25,26216.0
2018-01-11 15:15:00,95.3,95.6,95.17,95.25,15251.0,95.3,95.6,95.17,95.25,15251.0
2018-01-11 15:20:00,95.41,95.48,95.25,95.29,3646.0,95.41,95.48,95.25,95.29,3646.0
2018-01-11 15:25:00,95.3,95.39,95.05,95.13,8354.0,95.3,95.39,95.05,95.13,8354.0
2018-01-11 15:30:00,95.1,95.19,94.95,94.99,19024.0,95.1,95.19,94.95,94.99,19024.0
2018-01-11 15:35:00,94.97,95.37,94.95,95.24,27719.0,94.97,95.37,94.95,95.24,27719.0
2018-01-11 15:40:00,95.17,95.29,94.98,95.14,9952.0,95.17,95.29,94.98,95.14,9952.0
2018-01-11 15:45:00,95.17,95.21,95.0,95.18,13300.0,95.17,95.21,95.0,95.18,13300.0
2018-01-11 15:50:00,95.11,95.15,94.97,95.04,17643.0,95.11,95.15,94.97,95.04,17643.0
2018-01-11 15:55:00,95.05,95.43,95.01,95.39,43085.0,95.05,95.43,95.01,95.39,43085.0
2018-01-12 09:30:00,95.36,96.28,94.47,95.59,11057.0,95.36,96.28,94.47,95.59,11057.0
2018-01-12 09:35:00,95.58,96.03,95.5,95.62,700.0,95.58,96.03,95.5,95.62,700.0
2018-01-12 09:40:00,95.82,95.82,95.79,95.8,1850.0,95.82,95.82,95.79,95.8,1850.0
2018-01-12 09:45:00,95.63,95.98,95.54,95.58,5099.0,95.63,95.98,95.54,95.58,5099.0
2018-01-12 09:50:00,95.36,95.37,94.64,95.37,19909.0,95.36,95.37,94.64,95.37,19909.0
2018-01-12 09:55:00,95.4,95.63,95.0,95.11,25081.0,95.4,95.63,95.0,95.11,25081.0
2018-01-12 10:00:00,95.21,95.5,95.08,95.36,14442.0,95.21,95.5,95.08,95.36,14442.0
2018-01-12 10:05:00,95.33,95.33,94.83,95.0,11600.0,95.33,95.33,94.83,95.0,11600.0
2018-01-12 10:10:00,94.97,95.3,94.88,95.15,11859.0,94.97,95.3,94.88,95.15,11859.0
2018-01-12 10:15:00,95.17,95.3,94.78,94.88,28717.0,95.17,95.3,94.78,94.88,28717.0
2018-01-12 10:20:00,94.82,95.0,94.76,94.84,31274.0,94.82,95.0,94.76,94.84,31274.0
2018-01-12 10:25:00,94.85,95.22,94.75,95.22,10148.0,94.85,95.22,94.75,95.22,10148.0
2018-01-12 10:30:00,95.22,95.36,95.1,95.1,19654.0,95.22,95.36,95.1,95.1,19654.0
2018-01-12 10:35:00,95.16,95.19,94.91,94.95,6388.0,95.16,95.19,94.91,94.95,6388.0
2018-01-12 10:40:00,94.91,95.31,94.91,95.15,6719.0,94.91,95.31,94.91,95.15,6719.0
2018-01-12 10:45:00,95.23,95.23,95.07,95.19,5421.0,95.23,95.23,95.07,95.19,5421.0
2018-01-12 10:50:00,95.23,95.6,95.19,95.6,15751.0,95.23,95.6,95.19,95.6,15751.0
2018-01-12 10:55:00,95.5,95.56,95.29,95.31,4674.0,95.5,95.56,95.29,95.31,4674.0
2018-01-12 11:00:00,95.31,95.41,95.19,95.31,8767.0,95.31,95.41,95.19,95.31,8767.0
2018-01-12 11:05:00,95.36,95.36,95.24,95.28,1700.0,95.36,95.36,95.24,95.28,1700.0
2018-01-12 11:10:00,95.26,95.39,95.2,95.27,6689.0,95.26,95.39,95.2,95.27,6689.0
2018-01-12 11:15:00,95.28,95.57,95.22,95.54,9058.0,95.28,95.57,95.22,95.54,9058.0
2018-01-12 11:20:00,95.57,95.61,95.33,95.37,5120.0,95.57,95.61,95.33,95.37,5120.0
2018-01-12 11:25:00,95.52,95.64,95.45,95.64,2000.0,95.52,95.64,95.45,95.64,2000.0
2018-01-12 11:30:00,95.57,95.66,95.46,95.62,3848.0,95.57,95.66,95.46,95.62,3848.0
2018-01-12 11:35:00,95.62,95.62,95.24,95.46,3960.0,95.62,95.62,95.24,95.46,3960.0
2018-01-12 11:40:00,95.5,95.54,95.4,95.41,5315.0,95.5,95.54,95.4,95.41,5315.0
2018-01-12 11:45:00,95.53,95.63,95.33,95.33,4600.0,95.53,95.63,95.33,95.33,4600.0
2018-01-12 11:50:00,95.36,95.5,95.36,95.5,500.0,95.36,95.5,95.36,95.5,500.0
2018-01-12 11:55:00,95.55,95.55,95.36,95.36,2430.0,95.55,95.55,95.36,95.36,2430.0
2018-01-12 12:00:00,95.43,95.43,95.34,95.34,1665.0,95.43,95.43,95.34,95.34,1665.0
2018-01-12 12:05:00,95.34,95.37,95.18,95.18,2326.0,95.34,95.37,95.18,95.18,2326.0
2018-01-12 12:10:00,95.15,95.28,95.09,95.28,2900.0,95.15,95.28,95.09,95.28,2900.0
2018-01-12 12:15:00,95.23,95.29,95.17,95.29,800.0,95.23,95.29,95.17,95.29,800.0
2018-01-12 12:20:00,95.28,95.28,95.15,95.15,300.0,95.28,95.28,95.15,95.15,300.0
2018-01-12 12:25:00,95.2,95.46,95.2,95.34,3824.0,95.2,95.46,95.2,95.34,3824.0
2018-01-12 12:30:00,95.32,95.37,95.05,95.12,14273.0,95.32,95.37,95.05,95.12,14273.0
2018-01-12 12:35:00,95.12,95.29,95.11,95.23,4713.0,95.12,95.29,95.11,95.23,4713.0
2018-01-12 12:40:00,95.26,95.44,95.21,95.33,22448.0,95.26,95.44,95.21,95.33,22448.0
2018-01-12 12:45:00,95.33,95.33,95.03,95.03,13803.0,95.33,95.33,95.03,95.03,13803.0
2018-01-12 12:50:00,95.03,95.03,94.76,94.79,4303.0,95.03,95.03,94.76,94.79,4303.0
2018-01-12 12:55:00,94.75,94.8,94.68,94.77,7046.0,94.75,94.8,94.68,94.77,7046.0
2018-01-12 13:00:00,94.87,94.88,94.79,94.82,2240.0,94.87,94.88,94.79,94.82,2240.0
2018-01-12 13:05:00,94.79,94.8,94.72,94.73,3900.0,94.79,94.8,94.72,94.73,3900.0
2018-01-12 13:10:00,94.68,94.77,94.6,94.61,1800.0,94.68,94.77,94.6,94.61,1800.0
2018-01-12 13:15:00,94.59,94.59,94.42,94.42,3982.0,94.59,94.59,94.42,94.42,3982.0
2018-01-12 13:20:00,94.49,94.63,94.38,94.57,10252.0,94.49,94.63,94.38,94.57,10252.0
2018-01-12 13:25:00,94.46,94.46,94.15,94.34,10034.0,94.46,94.46,94.15,94.34,10034.0
2018-01-12 13:30:00,94.38,94.38,94.16,94.29,4650.0,94.38,94.38,94.16,94.29,4650.0
2018-01-12 13:35:00,94.29,94.42,94.21,94.42,3872.0,94.29,94.42,94.21,94.42,3872.0
2018-01-12 13:40:00,94.41,94.49,94.36,94.41,1700.0,94.41,94.49,94.36,94.41,1700.0
2018-01-12 13:45:00,94.49,94.64,94.49,94.64,6701.0,94.49,94.64,94.49,94.64,6701.0
2018-01-12 13:50:00,94.63,94.77,94.63,94.77,2100.0,94.63,94.77,94.63,94.77,2100.0
2018-01-12 13:55:00,94.76,94.78,94.51,94.73,6451.0,94.76,94.78,94.51,94.73,6451.0
2018-01-12 14:00:00,94.7,94.85,94.68,94.72,18915.0,94.7,94.85,94.68,94.72,18915.0
2018-01-12 14:05:00,94.72,94.77,94.54,94.54,15017.0,94.72,94.77,94.54,94.54,15017.0
2018-01-12 14:10:00,94.67,94.67,94.67,94.67,1476.0,94.67,94.67,94.67,94.67,1476.0
2018-01-12 14:15:00,94.62,94.72,94.61,94.67,1696.0,94.62,94.72,94.61,94.67,1696.0
2018-01-12 14:20:00,94.67,94.91,94.66,94.91,5611.0,94.67,94.91,94.66,94.91,5611.0
2018-01-12 14:25:00,94.87,95.0,94.87,94.93,1727.0,94.87,95.0,94.87,94.93,1727.0
2018-01-12 14:30:00,94.96,95.22,94.96,95.18,2710.0,94.96,95.22,94.96,95.18,2710.0
2018-01-12 14:35:00,95.24,95.54,94.98,95.53,7533.0,95.24,95.54,94.98,95.53,7533.0
2018-01-12 14:40:00,95.43,95.54,95.12,95.19,6001.0,95.43,95.54,95.12,95.19,6001.0
2018-01-12 14:45:00,95.14,95.22,95.12,95.21,6490.0,95.14,95.22,95.12,95.21,6490.0
2018-01-12 14:50:00,95.26,95.6,95.24,95.55,11821.0,95.26,95.6,95.24,95.55,11821.0
2018-01-12 14:55:00,95.56,95.64,95.53,95.61,3621.0,95.56,95.64,95.53,95.61,3621.0
2018-01-12 15:00:00,95.53,95.58,95.38,95.46,4812.0,95.53,95.58,95.38,95.46,4812.0
2018-01-12 15:05:00,95.46,95.74,95.45,95.62,8637.0,95.46,95.74,95.45,95.62,8637.0
2018-01-12 15:10:00,95.57,95.57,95.21,95.21,7862.0,95.57,95.57,95.21,95.21,7862.0
2018-01-12 15:15:00,95.24,95.25,95.17,95.21,3600.0,95.24,95.25,95.17,95.21,3600.0
2018-01-12 15:20:00,95.18,95.21,95.09,95.17,7652.0,95.18,95.21,95.09,95.17,7652.0
2018-01-12 15:25:00,95.17,95.28,95.17,95.27,2101.0,95.17,95.28,95.17,95.27,2101.0
2018-01-12 15:30:00,95.25,95.65,95.22,95.6,10749.0,95.25,95.65,95.22,95.6,10749.0
2018-01-12 15:35:00,95.57,95.71,95.57,95.67,6826.0,95.57,95.71,95.57,95.67,6826.0
2018-01-12 15:40:00,95.67,95.71,95.5,95.57,11127.0,95.67,95.71,95.5,95.57,11127.0
2018-01-12 15:45:00,95.52,95.69,95.45,95.6,15355.0,95.52,95.69,95.45,95.6,15355.0
2018-01-12 15:50:00,95.6,95.76,95.6,95.76,16828.0,95.6,95.76,95.6,95.76,16828.0
2018-01-12 15:55:00,95.76,95.89,95.6,95.87,42753.0,95.76,95.89,95.6,95.87,42753.0
2018-01-16 09:30:00,97.04,97.38,96.7,96.75,12599.0,97.04,97.38,96.7,96.75,12599.0
2018-01-16 09:35:00,96.94,97.25,96.94,97.15,2925.0,96.94,97.25,96.94,97.15,2925.0
2018-01-16 09:40:00,97.16,97.16,96.77,96.77,4200.0,97.16,97.16,96.77,96.77,4200.0
2018-01-16 09:45:00,96.8,96.87,96.46,96.47,7790.0,96.8,96.87,96.46,96.47,7790.0
2018-01-16 09:50:00,96.38,96.46,95.96,95.96,3100.0,96.38,96.46,95.96,95.96,3100.0
2018-01-16 09:55:00,96.14,96.21,95.75,95.76,8605.0,96.14,96.21,95.75,95.76,8605.0
2018-01-16 10:00:00,95.75,96.18,95.66,96.18,25891.0,95.75,96.18,95.66,96.18,25891.0
2018-01-16 10:05:00,96.23,96.48,96.14,96.38,15032.0,96.23,96.48,96.14,96.38,15032.0
2018-01-16 10:10:00,96.4,96.63,96.4,96.52,20308.0,96.4,96.63,96.4,96.52,20308.0
2018-01-16 10:15:00,96.52,96.63,96.23,96.44,18740.0,96.52,96.63,96.23,96.44,18740.0
2018-01-16 10:20:00,96.45,96.47,96.08,96.37,22239.0,96.45,96.47,96.08,96.37,22239.0
2018-01-16 10:25:00,96.41,96.69,96.28,96.31,44117.0,96.41,96.69,96.28,96.31,44117.0
2018-01-16 10:30:00,96.38,96.46,96.29,96.41,10100.0,96.38,96.46,96.29,96.41,10100.0
2018-01-16 10:35:00,96.35,96.38,95.67,96.04,16549.0,96.35,96.38,95.67,96.04,16549.0
2018-01-16 10:40:00,96.1,96.47,96.08,96.11,12699.0,96.1,96.47,96.08,96.11,12699.0
2018-01-16 10:45:00,96.19,96.22,95.86,95.92,3684.0,96.19,96.22,95.86,95.92,3684.0
2018-01-16 10:50:00,95.97,96.21,95.89,96.02,4019.0,95.97,96.21,95.89,96.02,4019.0
2018-01-16 10:55:00,96.05,96.05,95.52,95.99,12774.0,96.05,96.05,95.52,95.99,12774.0
2018-01-16 11:00:00,96.03,96.23,95.91,96.22,6923.0,96.03,96.23,95.91,96.22,6923.0
2018-01-16 11:05:00,96.2,96.21,95.81,95.91,19857.0,96.2,96.21,95.81,95.91,19857.0
2018-01-16 11:10:00,95.92,96.08,95.84,95.84,16135.0,95.92,96.08,95.84,95.84,16135.0
2018-01-16 11:15:00,95.88,95.96,95.81,95.83,7810.0,95.88,95.96,95.81,95.83,7810.0
2018-01-16 11:20:00,95.89,96.05,95.86,95.94,16451.0,95.89,96.05,95.86,95.94,16451.0
2018-01-16 11:25:00,95.99,96.17,95.74,95.97,22703.0,95.99,96.17,95.74,95.97,22703.0
2018-01-16 11:30:00,96.08,96.33,96.04,96.3,15480.0,96.08,96.33,96.04,96.3,15480.0
2018-01-16 11:35:00,96.3,96.45,96.13,96.45,4100.0,96.3,96.45,96.13,96.45,4100.0
2018-01-16 11:40:00,96.44,96.69,96.32,96.42,7648.0,96.44,96.69,96.32,96.42,7648.0
2018-01-16 11:45:00,96.32,96.47,96.25,96.47,2600.0,96.32,96.47,96.25,96.47,2600.0
2018-01-16 11:50:00,96.59,96.59,96.38,96.56,3634.0,96.59,96.59,96.38,96.56,3634.0
2018-01-16 11:55:00,96.57,96.73,96.56,96.7,3516.0,96.57,96.73,96.56,96.7,3516.0
2018-01-16 12:00:00,96.65,96.65,96.47,96.54,2000.0,96.65,96.65,96.47,96.54,2000.0
2018-01-16 12:05:00,96.59,96.59,96.22,96.44,10638.0,96.59,96.59,96.22,96.44,10638.0
2018-01-16 12:10:00,96.25,96.29,96.06,96.12,7815.0,96.25,96.29,96.06,96.12,7815.0
2018-01-16 12:15:00,96.05,96.23,96.05,96.18,2246.0,96.05,96.23,96.05,96.18,2246.0
2018-01-16 12:20:00,96.13,96.13,95.65,95.7,5762.0,96.13,96.13,95.65,95.7,5762.0
2018-01-16 12:25:00,95.77,96.01,95.76,95.87,2975.0,95.77,96.01,95.76,95.87,2975.0
2018-01-16 12:30:00,95.77,95.78,95.45,95.66,13106.0,95.77,95.78,95.45,95.66,13106.0
2018-01-16 12:35:00,95.66,95.77,95.55,95.76,4250.0,95.66,95.77,95.55,95.76,4250.0
2018-01-16 12:40:00,95.79,95.83,95.35,95.49,21759.0,95.79,95.83,95.35,95.49,21759.0
2018-01-16 12:45:00,95.42,95.42,95.2,95.3,5091.0,95.42,95.42,95.2,95.3,5091.0
2018-01-16 12:50:00,95.2,95.2,94.95,94.96,6193.0,95.2,95.2,94.95,94.96,6193.0
2018-01-16 12:55:00,95.08,95.19,95.04,95.04,4112.0,95.08,95.19,95.04,95.04,4112.0
2018-01-16 13:00:00,95.11,95.24,95.01,95.05,9205.0,95.11,95.24,95.01,95.05,9205.0
2018-01-16 13:05:00,95.05,95.42,95.05,95.37,12120.0,95.05,95.42,95.05,95.37,12120.0
2018-01-16 13:10:00,95.47,95.47,95.25,95.3,6691.0,95.47,95.47,95.25,95.3,6691.0
2018-01-16 13:15:00,95.33,95.4,95.13,95.39,14683.0,95.33,95.4,95.13,95.39,14683.0
2018-01-16 13:20:00,95.33,95.41,95.2,95.2,8719.0,95.33,95.41,95.2,95.2,8719.0
2018-01-16 13:25:00,95.23,95.43,95.22,95.36,24763.0,95.23,95.43,95.22,95.36,24763.0
2018-01-16 13:30:00,95.4,95.57,95.15,95.15,10967.0,95.4,95.57,95.15,95.15,10967.0
2018-01-16 13:35:00,95.13,95.2,95.04,95.18,4530.0,95.13,95.2,95.04,95.18,4530.0
2018-01-16 13:40:00,95.2,95.3,95.11,95.29,8502.0,95.2,95.3,95.11,95.29,8502.0
2018-01-16 13:45:00,95.28,95.38,95.01,95.1,25308.0,95.28,95.38,95.01,95.1,25308.0
2018-01-16 13:50:00,95.09,95.09,94.63,94.74,23075.0,95.09,95.09,94.63,94.74,23075.0
2018-01-16 13:55:00,94.69,94.79,93.78,93.89,44495.0,94.69,94.79,93.78,93.89,44495.0
2018-01-16 14:00:00,93.82,93.89,92.92,93.05,36986.0,93.82,93.89,92.92,93.05,36986.0
2018-01-16 14:05:00,93.02,93.3,93.0,93.04,21571.0,93.02,93.3,93.0,93.04,21571.0
2018-01-16 14:10:00,93.11,93.11,92.47,92.77,17612.0,93.11,93.11,92.47,92.77,17612.0
2018-01-16 14:15:00,92.76,92.8,92.02,92.16,17984.0,92.76,92.8,92.02,92.16,17984.0
2018-01-16 14:20:00,92.2,92.39,92.14,92.16,9710.0,92.2,92.39,92.14,92.16,9710.0
2018-01-16 14:25:00,92.37,92.47,92.26,92.47,8777.0,92.37,92.47,92.26,92.47,8777.0
2018-01-16 14:30:00,92.45,92.82,92.45,92.59,16339.0,92.45,92.82,92.45,92.59,16339.0
2018-01-16 14:35:00,92.56,92.7,92.49,92.49,8951.0,92.56,92.7,92.49,92.49,8951.0
2018-01-16 14:40:00,92.55,92.55,92.3,92.43,11008.0,92.55,92.55,92.3,92.43,11008.0
2018-01-16 14:45:00,92.33,92.38,91.72,91.86,26449.0,92.33,92.38,91.72,91.86,26449.0
2018-01-16 14:50:00,91.86,92.1,91.84,92.09,5296.0,91.86,92.1,91.84,92.09,5296.0
2018-01-16 14:55:00,92.03,92.11,91.94,91.98,15298.0,92.03,92.11,91.94,91.98,15298.0
2018-01-16 15:00:00,91.95,92.65,91.93,92.64,17570.0,91.95,92.65,91.93,92.64,17570.0
2018-01-16 15:05:00,92.62,92.97,92.53,92.96,7547.0,92.62,92.97,92.53,92.96,7547.0
2018-01-16 15:10:00,92.97,93.02,92.57,92.61,16184.0,92.97,93.02,92.57,92.61,16184.0
2018-01-16 15:15:00,92.57,92.6,92.49,92.59,9176.0,92.57,92.6,92.49,92.59,9176.0
2018-01-16 15:20:00,92.63,92.71,92.55,92.56,8697.0,92.63,92.71,92.55,92.56,8697.0
2018-01-16 15:25:00,92.57,92.81,92.54,92.78,6814.0,92.57,92.81,92.54,92.78,6814.0
2018-01-16 15:30:00,92.7,92.7,92.25,92.25,11515.0,92.7,92.7,92.25,92.25,11515.0
2018-01-16 15:35:00,92.16,92.35,92.14,92.24,10159.0,92.16,92.35,92.14,92.24,10159.0
2018-01-16 15:40:00,92.14,92.48,91.95,92.48,17654.0,92.14,92.48,91.95,92.48,17654.0
2018-01-16 15:45:00,92.48,92.63,92.45,92.54,12636.0,92.48,92.63,92.45,92.54,12636.0
2018-01-16 15:50:00,92.54,92.63,92.49,92.57,21138.0,92.54,92.63,92.49,92.57,21138.0
2018-01-16 15:55:00,92.51,92.94,92.42,92.78,66439.0,92.51,92.94,92.42,92.78,66439.0
2018-01-17 09:30:00,93.47,93.57,93.07,93.27,11937.0,93.47,93.57,93.07,93.27,11937.0
2018-01-17 09:35:00,93.44,94.64,93.01,94.64,9685.0,93.44,94.64,93.01,94.64,9685.0
2018-01-17 09:40:00,94.37,95.0,94.15,94.96,10196.0,94.37,95.0,94.15,94.96,10196.0
2018-01-17 09:45:00,94.95,94.98,94.33,94.55,18109.0,94.95,94.98,94.33,94.55,18109.0
2018-01-17 09:50:00,94.55,94.79,94.16,94.58,15509.0,94.55,94.79,94.16,94.58,15509.0
2018-01-17 09:55:00,94.56,94.57,94.08,94.33,7408.0,94.56,94.57,94.08,94.33,7408.0
2018-01-17 10:00:00,94.16,94.26,93.92,94.2,4306.0,94.16,94.26,93.92,94.2,4306.0
2018-01-17 10:05:00,94.29,94.55,94.2,94.23,33187.0,94.29,94.55,94.2,94.23,33187.0
2018-01-17 10:10:00,94.13,94.32,94.03,94.18,5481.0,94.13,94.32,94.03,94.18,5481.0
2018-01-17 10:15:00,94.19,94.32,94.04,94.04,7250.0,94.19,94.32,94.04,94.04,7250.0
2018-01-17 10:20:00,94.04,94.15,93.92,94.0,7500.0,94.04,94.15,93.92,94.0,7500.0
2018-01-17 10:25:00,93.9,94.16,93.9,94.02,3300.0,93.9,94.16,93.9,94.02,3300.0
2018-01-17 10:30:00,94.11,94.19,93.9,94.05,10931.0,94.11,94.19,93.9,94.05,10931.0
2018-01-17 10:35:00,94.22,94.28,94.1,94.28,4490.0,94.22,94.28,94.1,94.28,4490.0
2018-01-17 10:40:00,94.07,94.11,93.8,94.04,10000.0,94.07,94.11,93.8,94.04,10000.0
2018-01-17 10:45:00,93.94,93.98,93.69,93.98,3200.0,93.94,93.98,93.69,93.98,3200.0
2018-01-17 10:50:00,93.86,94.03,93.72,93.81,3325.0,93.86,94.03,93.72,93.81,3325.0
2018-01-17 10:55:00,93.84,94.04,93.75,93.9,24920.0,93.84,94.04,93.75,93.9,24920.0
2018-01-17 11:00:00,93.9,94.1,93.62,93.81,27745.0,93.9,94.1,93.62,93.81,27745.0
2018-01-17 11:05:00,93.7,93.95,93.66,93.91,2900.0,93.7,93.95,93.66,93.91,2900.0
2018-01-17 11:10:00,93.86,93.94,93.8,93.94,1000.0,93.86,93.94,93.8,93.94,1000.0
2018-01-17 11:15:00,93.93,94.11,93.83,94.0,5600.0,93.93,94.11,93.83,94.0,5600.0
2018-01-17 11:20:00,93.86,94.18,93.84,94.06,5428.0,93.86,94.18,93.84,94.06,5428.0
2018-01-17 11:25:00,94.0,94.0,93.61,93.61,3300.0,94.0,94.0,93.61,93.61,3300.0
2018-01-17 11:30:00,93.83,94.03,93.82,94.03,9866.0,93.83,94.03,93.82,94.03,9866.0
2018-01-17 11:35:00,93.99,94.02,93.62,93.94,11600.0,93.99,94.02,93.62,93.94,11600.0
2018-01-17 11:40:00,93.94,93.94,93.94,93.94,0.0,93.94,93.94,93.94,93.94,0.0
2018-01-17 11:45:00,93.98,94.27,93.97,94.27,4800.0,93.98,94.27,93.97,94.27,4800.0
2018-01-17 11:50:00,94.26,94.5,94.09,94.18,5900.0,94.26,94.5,94.09,94.18,5900.0
2018-01-17 11:55:00,94.31,94.31,94.04,94.04,1900.0,94.31,94.31,94.04,94.04,1900.0
2018-01-17 12:00:00,94.04,94.24,94.04,94.15,3700.0,94.04,94.24,94.04,94.15,3700.0
2018-01-17 12:05:00,94.23,94.36,94.13,94.3,2000.0,94.23,94.36,94.13,94.3,2000.0
2018-01-17 12:10:00,94.35,94.4,94.04,94.4,4228.0,94.35,94.4,94.04,94.4,4228.0
2018-01-17 12:15:00,94.54,94.55,94.32,94.55,1767.0,94.54,94.55,94.32,94.55,1767.0
2018-01-17 12:20:00,94.59,94.82,94.53,94.82,3766.0,94.59,94.82,94.53,94.82,3766.0
2018-01-17 12:25:00,94.71,94.72,94.37,94.46,6900.0,94.71,94.72,94.37,94.46,6900.0
2018-01-17 12:30:00,94.39,94.46,94.13,94.27,3200.0,94.39,94.46,94.13,94.27,3200.0
2018-01-17 12:35:00,94.27,94.43,94.23,94.43,2900.0,94.27,94.43,94.23,94.43,2900.0
2018-01-17 12:40:00,94.36,94.45,94.29,94.42,3505.0,94.36,94.45,94.29,94.42,3505.0
2018-01-17 12:45:00,94.34,94.4,94.11,94.16,5400.0,94.34,94.4,94.11,94.16,5400.0
2018-01-17 12:50:00,94.07,94.07,93.95,94.06,2204.0,94.07,94.07,93.95,94.06,2204.0
2018-01-17 12:55:00,94.11,94.13,93.94,94.1,1900.0,94.11,94.13,93.94,94.1,1900.0
2018-01-17 13:00:00,94.11,94.27,94.04,94.24,7200.0,94.11,94.27,94.04,94.24,7200.0
2018-01-17 13:05:00,94.24,94.27,94.16,94.18,3900.0,94.24,94.27,94.16,94.18,3900.0
2018-01-17 13:10:00,94.22,94.27,94.17,94.27,900.0,94.22,94.27,94.17,94.27,900.0
2018-01-17 13:15:00,94.18,94.27,94.15,94.21,3500.0,94.18,94.27,94.15,94.21,3500.0
2018-01-17 13:20:00,94.17,94.42,94.17,94.37,4005.0,94.17,94.42,94.17,94.37,4005.0
2018-01-17 13:25:00,94.53,94.53,94.24,94.39,1000.0,94.53,94.53,94.24,94.39,1000.0
2018-01-17 13:30:00,94.39,94.5,94.38,94.41,4121.0,94.39,94.5,94.38,94.41,4121.0
2018-01-17 13:35:00,94.37,94.53,94.3,94.53,3146.0,94.37,94.53,94.3,94.53,3146.0
2018-01-17 13:40:00,94.56,94.76,94.55,94.76,2004.0,94.56,94.76,94.55,94.76,2004.0
2018-01-17 13:45:00,94.72,94.94,94.71,94.87,2335.0,94.72,94.94,94.71,94.87,2335.0
2018-01-17 13:50:00,94.94,95.35,94.92,95.15,12145.0,94.94,95.35,94.92,95.15,12145.0
2018-01-17 13:55:00,95.2,95.33,95.17,95.17,2348.0,95.2,95.33,95.17,95.17,2348.0
2018-01-17 14:00:00,95.13,95.55,94.97,95.52,10678.0,95.13,95.55,94.97,95.52,10678.0
2018-01-17 14:05:00,95.61,95.8,95.44,95.44,13982.0,95.61,95.8,95.44,95.44,13982.0
2018-01-17 14:10:00,95.44,95.55,95.35,95.53,6102.0,95.44,95.55,95.35,95.53,6102.0
2018-01-17 14:15:00,95.5,95.54,95.43,95.52,8371.0,95.5,95.54,95.43,95.52,8371.0
2018-01-17 14:20:00,95.5,96.0,95.47,95.95,14347.0,95.5,96.0,95.47,95.95,14347.0
2018-01-17 14:25:00,95.98,95.98,95.87,95.88,1989.0,95.98,95.98,95.87,95.88,1989.0
2018-01-17 14:30:00,95.88,96.23,95.86,96.23,15250.0,95.88,96.23,95.86,96.23,15250.0
2018-01-17 14:35:00,96.11,96.24,96.02,96.23,5500.0,96.11,96.24,96.02,96.23,5500.0
2018-01-17 14:40:00,96.25,96.35,96.22,96.3,4814.0,96.25,96.35,96.22,96.3,4814.0
2018-01-17 14:45:00,96.31,96.42,96.31,96.36,10935.0,96.31,96.42,96.31,96.36,10935.0
2018-01-17 14:50:00,96.37,96.39,96.25,96.37,5689.0,96.37,96.39,96.25,96.37,5689.0
2018-01-17 14:55:00,96.33,96.33,95.96,95.97,17200.0,96.33,96.33,95.96,95.97,17200.0
2018-01-17 15:00:00,96.02,96.3,96.02,96.23,7948.0,96.02,96.3,96.02,96.23,7948.0
2018-01-17 15:05:00,96.28,96.42,96.19,96.19,8619.0,96.28,96.42,96.19,96.19,8619.0
2018-01-17 15:10:00,96.2,96.26,96.01,96.26,10835.0,96.2,96.26,96.01,96.26,10835.0
2018-01-17 15:15:00,96.25,96.51,96.24,96.51,12117.0,96.25,96.51,96.24,96.51,12117.0
2018-01-17 15:20:00,96.5,96.54,96.15,96.15,13043.0,96.5,96.54,96.15,96.15,13043.0
2018-01-17 15:25:00,96.18,96.36,96.15,96.3,8693.0,96.18,96.36,96.15,96.3,8693.0
2018-01-17 15:30:00,96.29,96.29,96.08,96.08,10513.0,96.29,96.29,96.08,96.08,10513.0
2018-01-17 15:35:00,96.05,96.05,95.74,95.77,7885.0,96.05,96.05,95.74,95.77,7885.0
2018-01-17 15:40:00,95.7,95.76,95.44,95.71,10046.0,95.7,95.76,95.44,95.71,10046.0
2018-01-17 15:45:00,95.74,95.78,95.64,95.65,9304.0,95.74,95.78,95.64,95.65,9304.0
2018-01-17 15:50:00,95.64,95.68,95.17,95.28,15418.0,95.64,95.68,95.17,95.28,15418.0
2018-01-17 15:55:00,95.21,95.45,95.13,95.39,30930.0,95.21,95.45,95.13,95.39,30930.0
2018-01-18 09:30:00,95.28,95.28,94.83,94.98,5082.0,95.28,95.28,94.83,94.98,5082.0
2018-01-18 09:35:00,95.0,95.17,95.0,95.0,2300.0,95.0,95.17,95.0,95.0,2300.0
2018-01-18 09:40:00,94.93,95.01,94.62,94.65,3484.0,94.93,95.01,94.62,94.65,3484.0
2018-01-18 09:45:00,94.42,94.44,93.91,94.4,7752.0,94.42,94.44,93.91,94.4,7752.0
2018-01-18 09:50:00,94.39,94.83,94.39,94.76,1800.0,94.39,94.83,94.39,94.76,1800.0
2018-01-18 09:55:00,94.75,95.07,94.75,95.02,1340.0,94.75,95.07,94.75,95.02,1340.0
2018-01-18 10:00:00,94.84,94.84,94.7,94.7,600.0,94.84,94.84,94.7,94.7,600.0
2018-01-18 10:05:00,94.62,94.62,94.62,94.62,100.0,94.62,94.62,94.62,94.62,100.0
2018-01-18 10:10:00,94.41,94.42,94.05,94.21,4148.0,94.41,94.42,94.05,94.21,4148.0
2018-01-18 10:15:00,94.07,94.34,94.07,94.34,3142.0,94.07,94.34,94.07,94.34,3142.0
2018-01-18 10:20:00,94.43,94.43,93.94,94.16,7472.0,94.43,94.43,93.94,94.16,7472.0
2018-01-18 10:25:00,94.11,94.24,93.95,93.95,3500.0,94.11,94.24,93.95,93.95,3500.0
2018-01-18 10:30:00,94.23,94.37,94.17,94.28,5464.0,94.23,94.37,94.17,94.28,5464.0
2018-01-18 10:35:00,94.33,94.51,94.29,94.45,2035.0,94.33,94.51,94.29,94.45,2035.0
2018-01-18 10:40:00,94.37,94.69,94.37,94.56,6719.0,94.37,94.69,94.37,94.56,6719.0
2018-01-18 10:45:00,94.61,94.61,94.49,94.55,1400.0,94.61,94.61,94.49,94.55,1400.0
2018-01-18 10:50:00,94.53,94.78,94.4,94.74,8200.0,94.53,94.78,94.4,94.74,8200.0
2018-01-18 10:55:00,94.79,94.79,94.53,94.63,3337.0,94.79,94.79,94.53,94.63,3337.0
2018-01-18 11:00:00,94.5,95.14,94.49,95.06,5085.0,94.5,95.14,94.49,95.06,5085.0
2018-01-18 11:05:00,94.98,95.24,94.96,95.1,4534.0,94.98,95.24,94.96,95.1,4534.0
2018-01-18 11:10:00,95.23,95.77,95.22,95.68,14291.0,95.23,95.77,95.22,95.68,14291.0
2018-01-18 11:15:00,95.88,95.88,95.65,95.73,16525.0,95.88,95.88,95.65,95.73,16525.0
2018-01-18 11:20:00,95.83,95.86,95.25,95.37,5472.0,95.83,95.86,95.25,95.37,5472.0
2018-01-18 11:25:00,95.18,95.18,94.96,95.04,3200.0,95.18,95.18,94.96,95.04,3200.0
2018-01-18 11:30:00,95.24,95.68,95.17,95.68,1050.0,95.24,95.68,95.17,95.68,1050.0
2018-01-18 11:35:00,95.56,95.56,95.33,95.39,3830.0,95.56,95.56,95.33,95.39,3830.0
2018-01-18 11:40:00,95.45,95.45,95.23,95.23,2500.0,95.45,95.45,95.23,95.23,2500.0
2018-01-18 11:45:00,95.27,95.33,95.27,95.33,200.0,95.27,95.33,95.27,95.33,200.0
2018-01-18 11:50:00,95.46,95.57,95.4,95.57,1320.0,95.46,95.57,95.4,95.57,1320.0
2018-01-18 11:55:00,95.69,95.74,95.57,95.63,3714.0,95.69,95.74,95.57,95.63,3714.0
2018-01-18 12:00:00,95.66,96.05,95.66,95.99,1500.0,95.66,96.05,95.66,95.99,1500.0
2018-01-18 12:05:00,96.07,96.07,95.97,95.97,1800.0,96.07,96.07,95.97,95.97,1800.0
2018-01-18 12:10:00,96.07,96.1,96.03,96.1,400.0,96.07,96.1,96.03,96.1,400.0
2018-01-18 12:15:00,96.1,96.19,96.09,96.18,2051.0,96.1,96.19,96.09,96.18,2051.0
2018-01-18 12:20:00,96.19,96.23,96.16,96.22,919.0,96.19,96.23,96.16,96.22,919.0
2018-01-18 12:25:00,96.22,96.49,96.21,96.48,5428.0,96.22,96.49,96.21,96.48,5428.0
2018-01-18 12:30:00,96.49,96.81,96.39,96.6,9303.0,96.49,96.81,96.39,96.6,9303.0
2018-01-18 12:35:00,96.59,96.68,96.59,96.68,760.0,96.59,96.68,96.59,96.68,760.0
2018-01-18 12:40:00,96.71,96.74,96.57,96.59,2900.0,96.71,96.74,96.57,96.59,2900.0
2018-01-18 12:45:00,96.69,97.15,96.64,97.11,14994.0,96.69,97.15,96.64,97.11,14994.0
2018-01-18 12:50:00,97.01,97.13,96.96,97.11,11647.0,97.01,97.13,96.96,97.11,11647.0
2018-01-18 12:55:00,97.18,97.23,97.06,97.06,1182.0,97.18,97.23,97.06,97.06,1182.0
2018-01-18 13:00:00,97.1,97.22,96.98,97.03,6869.0,97.1,97.22,96.98,97.03,6869.0
2018-01-18 13:05:00,97.05,97.83,97.04,97.68,20485.0,97.05,97.83,97.04,97.68,20485.0
2018-01-18 13:10:00,97.41,97.68,97.41,97.68,4350.0,97.41,97.68,97.41,97.68,4350.0
2018-01-18 13:15:00,97.51,97.75,97.5,97.54,4256.0,97.51,97.75,97.5,97.54,4256.0
2018-01-18 13:20:00,97.45,97.48,97.23,97.26,10713.0,97.45,97.48,97.23,97.26,10713.0
2018-01-18 13:25:00,97.23,97.29,97.09,97.25,3340.0,97.23,97.29,97.09,97.25,3340.0
2018-01-18 13:30:00,97.16,97.35,97.16,97.35,1506.0,97.16,97.35,97.16,97.35,1506.0
2018-01-18 13:35:00,97.2,97.35,97.2,97.29,1900.0,97.2,97.35,97.2,97.29,1900.0
2018-01-18 13:40:00,97.37,97.51,97.36,97.44,5476.0,97.37,97.51,97.36,97.44,5476.0
2018-01-18 13:45:00,97.43,97.63,97.43,97.61,5000.0,97.43,97.63,97.43,97.61,5000.0
2018-01-18 13:50:00,97.61,97.74,97.61,97.66,3201.0,97.61,97.74,97.61,97.66,3201.0
2018-01-18 13:55:00,97.65,97.77,97.5,97.5,5076.0,97.65,97.77,97.5,97.5,5076.0
2018-01-18 14:00:00,97.37,97.6,97.23,97.23,3045.0,97.37,97.6,97.23,97.23,3045.0
2018-01-18 14:05:00,97.33,97.41,97.18,97.2,3910.0,97.33,97.41,97.18,97.2,3910.0
2018-01-18 14:10:00,97.36,97.46,97.34,97.34,2000.0,97.36,97.46,97.34,97.34,2000.0
2018-01-18 14:15:00,97.2,97.46,97.2,97.34,2300.0,97.2,97.46,97.2,97.34,2300.0
2018-01-18 14:20:00,97.34,97.34,97.33,97.34,100.0,97.34,97.34,97.33,97.34,100.0
2018-01-18 14:25:00,97.37,97.58,97.36,97.49,4996.0,97.37,97.58,97.36,97.49,4996.0
2018-01-18 14:30:00,97.51,97.6,97.43,97.52,4100.0,97.51,97.6,97.43,97.52,4100.0
2018-01-18 14:35:00,97.53,97.56,97.3,97.42,4396.0,97.53,97.56,97.3,97.42,4396.0
2018-01-18 14:40:00,97.44,97.49,97.37,97.43,4377.0,97.44,97.49,97.37,97.43,4377.0
2018-01-18 14:45:00,97.36,97.37,97.33,97.33,2918.0,97.36,97.37,97.33,97.33,2918.0
2018-01-18 14:50:00,97.27,97.48,97.27,97.42,2636.0,97.27,97.48,97.27,97.42,2636.0
2018-01-18 14:55:00,97.34,97.39,97.33,97.38,1400.0,97.34,97.39,97.33,97.38,1400.0
2018-01-18 15:00:00,97.38,97.49,97.33,97.37,5489.0,97.38,97.49,97.33,97.37,5489.0
2018-01-18 15:05:00,97.42,97.58,97.36,97.46,4654.0,97.42,97.58,97.36,97.46,4654.0
2018-01-18 15:10:00,97.33,97.54,97.29,97.29,5390.0,97.33,97.54,97.29,97.29,5390.0
2018-01-18 15:15:00,97.3,97.41,97.27,97.41,4650.0,97.3,97.41,97.27,97.41,4650.0
2018-01-18 15:20:00,97.39,97.52,97.39,97.48,2434.0,97.39,97.52,97.39,97.48,2434.0
2018-01-18 15:25:00,97.43,97.43,96.66,96.84,13054.0,97.43,97.43,96.66,96.84,13054.0
2018-01-18 15:30:00,96.77,96.84,96.46,96.55,8166.0,96.77,96.84,96.46,96.55,8166.0
2018-01-18 15:35:00,96.55,96.66,96.49,96.63,7000.0,96.55,96.66,96.49,96.63,7000.0
2018-01-18 15:40:00,96.6,96.69,96.54,96.56,6876.0,96.6,96.69,96.54,96.56,6876.0
2018-01-18 15:45:00,96.55,96.55,96.24,96.36,5669.0,96.55,96.55,96.24,96.36,5669.0
2018-01-18 15:50:00,96.4,96.55,96.35,96.39,11933.0,96.4,96.55,96.35,96.39,11933.0
2018-01-18 15:55:00,96.43,96.7,96.37,96.6,24384.0,96.43,96.7,96.37,96.6,24384.0
2018-01-19 09:30:00,96.39,97.49,96.39,96.86,20659.0,96.39,97.49,96.39,96.86,20659.0
2018-01-19 09:35:00,97.08,97.08,96.12,96.2,25113.0,97.08,97.08,96.12,96.2,25113.0
2018-01-19 09:40:00,96.21,97.37,96.21,97.25,6662.0,96.21,97.37,96.21,97.25,6662.0
2018-01-19 09:45:00,97.09,97.34,97.06,97.2,6102.0,97.09,97.34,97.06,97.2,6102.0
2018-01-19 09:50:00,97.34,97.36,97.12,97.21,4278.0,97.34,97.36,97.12,97.21,4278.0
2018-01-19 09:55:00,97.34,98.53,97.33,98.52,39693.0,97.34,98.53,97.33,98.52,39693.0
2018-01-19 10:00:00,98.39,98.47,97.85,98.02,5404.0,98.39,98.47,97.85,98.02,5404.0
2018-01-19 10:05:00,98.03,98.34,97.78,98.27,15299.0,98.03,98.34,97.78,98.27,15299.0
2018-01-19 10:10:00,98.34,98.5,98.23,98.38,10405.0,98.34,98.5,98.23,98.38,10405.0
2018-01-19 10:15:00,98.23,98.48,98.17,98.38,3627.0,98.23,98.48,98.17,98.38,3627.0
2018-01-19 10:20:00,98.25,98.37,98.18,98.37,1200.0,98.25,98.37,98.18,98.37,1200.0
2018-01-19 10:25:00,98.36,98.48,98.29,98.46,11534.0,98.36,98.48,98.29,98.46,11534.0
2018-01-19 10:30:00,98.47,98.84,98.44,98.82,21228.0,98.47,98.84,98.44,98.82,21228.0
2018-01-19 10:35:00,98.84,99.66,98.82,99.61,46521.0,98.84,99.66,98.82,99.61,46521.0
2018-01-19 10:40:00,99.56,99.56,99.23,99.36,9742.0,99.56,99.56,99.23,99.36,9742.0
2018-01-19 10:45:00,99.38,99.39,99.25,99.28,4800.0,99.38,99.39,99.25,99.28,4800.0
2018-01-19 10:50:00,99.25,99.3,98.85,98.93,15285.0,99.25,99.3,98.85,98.93,15285.0
2018-01-19 10:55:00,99.01,99.19,99.01,99.03,5048.0,99.01,99.19,99.01,99.03,5048.0
2018-01-19 11:00:00,99.07,99.07,98.92,98.95,2000.0,99.07,99.07,98.92,98.95,2000.0
2018-01-19 11:05:00,98.96,99.04,98.36,98.36,4467.0,98.96,99.04,98.36,98.36,4467.0
2018-01-19 11:10:00,98.35,98.66,98.35,98.66,9886.0,98.35,98.66,98.35,98.66,9886.0
2018-01-19 11:15:00,98.67,98.74,98.6,98.72,3946.0,98.67,98.74,98.6,98.72,3946.0
2018-01-19 11:20:00,98.81,98.87,98.59,98.79,5247.0,98.81,98.87,98.59,98.79,5247.0
2018-01-19 11:25:00,98.74,98.85,98.73,98.83,2852.0,98.74,98.85,98.73,98.83,2852.0
2018-01-19 11:30:00,98.88,99.02,98.78,98.86,4204.0,98.88,99.02,98.78,98.86,4204.0
2018-01-19 11:35:00,98.97,98.97,98.75,98.88,6151.0,98.97,98.97,98.75,98.88,6151.0
2018-01-19 11:40:00,98.92,99.0,98.85,98.95,4293.0,98.92,99.0,98.85,98.95,4293.0
2018-01-19 11:45:00,98.9,98.9,98.42,98.42,4800.0,98.9,98.9,98.42,98.42,4800.0
2018-01-19 11:50:00,98.39,98.68,98.39,98.68,4131.0,98.39,98.68,98.39,98.68,4131.0
2018-01-19 11:55:00,98.69,98.69,98.59,98.6,500.0,98.69,98.69,98.59,98.6,500.0
2018-01-19 12:00:00,98.68,98.76,98.53,98.53,2100.0,98.68,98.76,98.53,98.53,2100.0
2018-01-19 12:05:00,98.4,98.48,98.37,98.37,480.0,98.4,98.48,98.37,98.37,480.0
2018-01-19 12:10:00,98.51,98.55,98.36,98.36,1533.0,98.51,98.55,98.36,98.36,1533.0
2018-01-19 12:15:00,98.33,98.49,98.33,98.46,3000.0,98.33,98.49,98.33,98.46,3000.0
2018-01-19 12:20:00,98.45,98.61,98.28,98.43,28074.0,98.45,98.61,98.28,98.43,28074.0
2018-01-19 12:25:00,98.48,98.63,98.36,98.37,27059.0,98.48,98.63,98.36,98.37,27059.0
2018-01-19 12:30:00,98.47,98.47,98.17,98.32,4815.0,98.47,98.47,98.17,98.32,4815.0
2018-01-19 12:35:00,98.32,98.5,98.3,98.44,1000.0,98.32,98.5,98.3,98.44,1000.0
2018-01-19 12:40:00,98.44,98.44,98.27,98.31,2300.0,98.44,98.44,98.27,98.31,2300.0
2018-01-19 12:45:00,98.4,98.41,98.26,98.41,1714.0,98.4,98.41,98.26,98.41,1714.0
2018-01-19 12:50:00,98.41,98.42,98.38,98.38,1407.0,98.41,98.42,98.38,98.38,1407.0
2018-01-19 12:55:00,98.35,98.5,98.35,98.47,1300.0,98.35,98.5,98.35,98.47,1300.0
2018-01-19 13:00:00,98.57,98.68,98.48,98.67,3225.0,98.57,98.68,98.48,98.67,3225.0
2018-01-19 13:05:00,98.63,98.69,98.61,98.66,2937.0,98.63,98.69,98.61,98.66,2937.0
2018-01-19 13:10:00,98.62,98.86,98.61,98.77,2000.0,98.62,98.86,98.61,98.77,2000.0
2018-01-19 13:15:00,98.76,98.93,98.76,98.93,1922.0,98.76,98.93,98.76,98.93,1922.0
2018-01-19 13:20:00,98.88,98.96,98.88,98.95,4187.0,98.88,98.96,98.88,98.95,4187.0
2018-01-19 13:25:00,98.92,99.01,98.89,99.0,10217.0,98.92,99.01,98.89,99.0,10217.0
2018-01-19 13:30:00,98.96,99.27,98.92,99.27,15552.0,98.96,99.27,98.92,99.27,15552.0
2018-01-19 13:35:00,99.32,99.58,99.28,99.34,18947.0,99.32,99.58,99.28,99.34,18947.0
2018-01-19 13:40:00,99.34,99.51,99.25,99.41,21694.0,99.34,99.51,99.25,99.41,21694.0
2018-01-19 13:45:00,99.44,99.67,99.4,99.44,9407.0,99.44,99.67,99.4,99.44,9407.0
2018-01-19 13:50:00,99.41,99.67,99.41,99.67,13226.0,99.41,99.67,99.41,99.67,13226.0
2018-01-19 13:55:00,99.73,99.83,99.65,99.74,24308.0,99.73,99.83,99.65,99.74,24308.0
2018-01-19 14:00:00,99.74,99.78,99.59,99.73,10802.0,99.74,99.78,99.59,99.73,10802.0
2018-01-19 14:05:00,99.7,99.77,99.68,99.7,22989.0,99.7,99.77,99.68,99.7,22989.0
2018-01-19 14:10:00,99.69,99.71,99.43,99.68,15349.0,99.69,99.71,99.43,99.68,15349.0
2018-01-19 14:15:00,99.69,99.9,99.65,99.89,26903.0,99.69,99.9,99.65,99.89,26903.0
2018-01-19 14:20:00,99.9,99.98,99.73,99.91,20027.0,99.9,99.98,99.73,99.91,20027.0
2018-01-19 14:25:00,99.91,99.93,99.76,99.82,4468.0,99.91,99.93,99.76,99.82,4468.0
2018-01-19 14:30:00,99.88,100.43,99.87,100.39,37503.0,99.88,100.43,99.87,100.39,37503.0
2018-01-19 14:35:00,100.38,100.38,99.9,100.07,24440.0,100.38,100.38,99.9,100.07,24440.0
2018-01-19 14:40:00,100.07,100.18,100.03,100.11,15376.0,100.07,100.18,100.03,100.11,15376.0
2018-01-19 14:45:00,100.11,100.21,100.04,100.13,10198.0,100.11,100.21,100.04,100.13,10198.0
2018-01-19 14:50:00,100.11,100.56,100.1,100.34,22949.0,100.11,100.56,100.1,100.34,22949.0
2018-01-19 14:55:00,100.27,100.45,100.15,100.38,23308.0,100.27,100.45,100.15,100.38,23308.0
2018-01-19 15:00:00,100.27,100.33,100.14,100.22,25856.0,100.27,100.33,100.14,100.22,25856.0
2018-01-19 15:05:00,100.3,100.32,100.12,100.12,10741.0,100.3,100.32,100.12,100.12,10741.0
2018-01-19 15:10:00,100.07,100.1,99.78,99.88,31246.0,100.07,100.1,99.78,99.88,31246.0
2018-01-19 15:15:00,99.9,100.2,99.9,100.16,11741.0,99.9,100.2,99.9,100.16,11741.0
2018-01-19 15:20:00,100.2,100.32,100.13,100.19,8581.0,100.2,100.32,100.13,100.19,8581.0
2018-01-19 15:25:00,100.17,100.26,100.14,100.22,9938.0,100.17,100.26,100.14,100.22,9938.0
2018-01-19 15:30:00,100.24,100.28,100.02,100.1,33475.0,100.24,100.28,100.02,100.1,33475.0
2018-01-19 15:35:00,100.1,100.16,100.02,100.07,25166.0,100.1,100.16,100.02,100.07,25166.0
2018-01-19 15:40:00,100.05,100.21,99.98,100.21,19702.0,100.05,100.21,99.98,100.21,19702.0
2018-01-19 15:45:00,100.26,100.36,100.08,100.23,27879.0,100.26,100.36,100.08,100.23,27879.0
2018-01-19 15:50:00,100.21,100.45,100.19,100.34,37643.0,100.21,100.45,100.19,100.34,37643.0
2018-01-19 15:55:00,100.37,100.6,100.16,100.19,107765.0,100.37,100.6,100.16,100.19,107765.0
2018-01-22 09:30:00,100.36,100.36,99.91,99.92,6841.0,100.36,100.36,99.91,99.92,6841.0
2018-01-22 09:35:00,99.97,100.57,99.96,100.2,9654.0,99.97,100.57,99.96,100.2,9654.0
2018-01-22 09:40:00,100.29,100.44,99.8,100.27,14488.0,100.29,100.44,99.8,100.27,14488.0
2018-01-22 09:45:00,100.27,100.31,99.9,100.2,13041.0,100.27,100.31,99.9,100.2,13041.0
2018-01-22 09:50:00,100.2,100.3,100.1,100.26,4367.0,100.2,100.3,100.1,100.26,4367.0
2018-01-22 09:55:00,100.21,100.33,100.15,100.27,9942.0,100.21,100.33,100.15,100.27,9942.0
2018-01-22 10:00:00,100.18,100.22,100.0,100.0,3504.0,100.18,100.22,100.0,100.0,3504.0
2018-01-22 10:05:00,100.06,100.13,99.81,100.13,7219.0,100.06,100.13,99.81,100.13,7219.0
2018-01-22 10:10:00,100.14,100.28,100.13,100.25,4599.0,100.14,100.28,100.13,100.25,4599.0
2018-01-22 10:15:00,100.25,100.3,100.1,100.18,5682.0,100.25,100.3,100.1,100.18,5682.0
2018-01-22 10:20:00,100.23,100.27,99.92,100.06,15936.0,100.23,100.27,99.92,100.06,15936.0
2018-01-22 10:25:00,99.92,100.34,99.92,100.34,5885.0,99.92,100.34,99.92,100.34,5885.0
2018-01-22 10:30:00,100.43,101.14,100.43,101.09,10177.0,100.43,101.14,100.43,101.09,10177.0
2018-01-22 10:35:00,101.14,101.49,101.14,101.45,7797.0,101.14,101.49,101.14,101.45,7797.0
2018-01-22 10:40:00,101.47,101.95,101.47,101.84,8104.0,101.47,101.95,101.47,101.84,8104.0
2018-01-22 10:45:00,101.95,102.24,101.79,102.24,24628.0,101.95,102.24,101.79,102.24,24628.0
2018-01-22 10:50:00,102.26,102.27,102.02,102.27,7672.0,102.26,102.27,102.02,102.27,7672.0
2018-01-22 10:55:00,102.27,102.41,102.09,102.09,7465.0,102.27,102.41,102.09,102.09,7465.0
2018-01-22 11:00:00,102.06,102.11,101.72,101.9,21069.0,102.06,102.11,101.72,101.9,21069.0
2018-01-22 11:05:00,101.92,101.99,101.8,101.98,6566.0,101.92,101.99,101.8,101.98,6566.0
2018-01-22 11:10:00,102.02,102.02,101.57,101.57,7940.0,102.02,102.02,101.57,101.57,7940.0
2018-01-22 11:15:00,101.64,101.64,101.27,101.28,7444.0,101.64,101.64,101.27,101.28,7444.0
2018-01-22 11:20:00,101.34,101.79,101.34,101.79,6575.0,101.34,101.79,101.34,101.79,6575.0
2018-01-22 11:25:00,101.8,102.13,101.76,101.86,5453.0,101.8,102.13,101.76,101.86,5453.0
2018-01-22 11:30:00,101.79,101.81,101.47,101.78,4107.0,101.79,101.81,101.47,101.78,4107.0
2018-01-22 11:35:00,101.82,102.24,101.82,102.19,6660.0,101.82,102.24,101.82,102.19,6660.0
2018-01-22 11:40:00,102.18,102.33,102.13,102.31,7395.0,102.18,102.33,102.13,102.31,7395.0
2018-01-22 11:45:00,102.32,102.45,102.17,102.43,5000.0,102.32,102.45,102.17,102.43,5000.0
2018-01-22 11:50:00,102.39,102.55,102.3,102.51,18807.0,102.39,102.55,102.3,102.51,18807.0
2018-01-22 11:55:00,102.57,102.95,102.57,102.84,15686.0,102.57,102.95,102.57,102.84,15686.0
2018-01-22 12:00:00,102.91,102.97,102.79,102.95,5749.0,102.91,102.97,102.79,102.95,5749.0
2018-01-22 12:05:00,102.97,103.21,102.78,102.88,19773.0,102.97,103.21,102.78,102.88,19773.0
2018-01-22 12:10:00,102.85,103.2,102.85,103.18,13109.0,102.85,103.2,102.85,103.18,13109.0
2018-01-22 12:15:00,103.18,103.7,103.09,103.38,35583.0,103.18,103.7,103.09,103.38,35583.0
2018-01-22 12:20:00,103.38,103.69,103.28,103.47,2644.0,103.38,103.69,103.28,103.47,2644.0
2018-01-22 12:25:00,103.61,104.11,103.52,104.11,23078.0,103.61,104.11,103.52,104.11,23078.0
2018-01-22 12:30:00,104.02,104.77,104.01,104.77,27862.0,104.02,104.77,104.01,104.77,27862.0
2018-01-22 12:35:00,104.77,105.24,104.67,104.88,35048.0,104.77,105.24,104.67,104.88,35048.0
2018-01-22 12:40:00,104.88,105.0,104.28,104.46,7650.0,104.88,105.0,104.28,104.46,7650.0
2018-01-22 12:45:00,104.54,104.83,104.39,104.41,13451.0,104.54,104.83,104.39,104.41,13451.0
2018-01-22 12:50:00,104.44,104.74,104.27,104.66,8217.0,104.44,104.74,104.27,104.66,8217.0
2018-01-22 12:55:00,104.58,104.74,104.29,104.63,7600.0,104.58,104.74,104.29,104.63,7600.0
2018-01-22 13:00:00,104.62,104.75,104.22,104.25,8536.0,104.62,104.75,104.22,104.25,8536.0
2018-01-22 13:05:00,104.3,104.32,103.94,104.26,6412.0,104.3,104.32,103.94,104.26,6412.0
2018-01-22 13:10:00,104.18,104.21,103.82,104.04,10828.0,104.18,104.21,103.82,104.04,10828.0
2018-01-22 13:15:00,103.94,104.03,103.58,103.58,5121.0,103.94,104.03,103.58,103.58,5121.0
2018-01-22 13:20:00,103.72,104.1,103.72,103.95,1835.0,103.72,104.1,103.72,103.95,1835.0
2018-01-22 13:25:00,103.88,103.88,103.55,103.67,16064.0,103.88,103.88,103.55,103.67,16064.0
2018-01-22 13:30:00,103.76,104.05,103.7,104.01,5491.0,103.76,104.05,103.7,104.01,5491.0
2018-01-22 13:35:00,104.0,104.0,103.74,103.88,4700.0,104.0,104.0,103.74,103.88,4700.0
2018-01-22 13:40:00,103.94,104.04,103.62,103.73,7922.0,103.94,104.04,103.62,103.73,7922.0
2018-01-22 13:45:00,103.73,103.73,103.29,103.3,2620.0,103.73,103.73,103.29,103.3,2620.0
2018-01-22 13:50:00,103.33,103.5,103.33,103.45,9400.0,103.33,103.5,103.33,103.45,9400.0
2018-01-22 13:55:00,103.44,103.65,103.37,103.58,9404.0,103.44,103.65,103.37,103.58,9404.0
2018-01-22 14:00:00,103.56,103.58,103.34,103.42,9175.0,103.56,103.58,103.34,103.42,9175.0
2018-01-22 14:05:00,103.45,103.65,103.32,103.39,5157.0,103.45,103.65,103.32,103.39,5157.0
2018-01-22 14:10:00,103.37,103.52,103.09,103.25,21876.0,103.37,103.52,103.09,103.25,21876.0
2018-01-22 14:15:00,103.14,103.34,103.13,103.34,4203.0,103.14,103.34,103.13,103.34,4203.0
2018-01-22 14:20:00,103.36,103.47,103.32,103.32,5700.0,103.36,103.47,103.32,103.32,5700.0
2018-01-22 14:25:00,103.33,103.45,103.29,103.41,6095.0,103.33,103.45,103.29,103.41,6095.0
2018-01-22 14:30:00,103.42,103.42,103.3,103.37,5549.0,103.42,103.42,103.3,103.37,5549.0
2018-01-22 14:35:00,103.36,103.48,103.34,103.43,12410.0,103.36,103.48,103.34,103.43,12410.0
2018-01-22 14:40:00,103.44,103.45,103.12,103.26,9987.0,103.44,103.45,103.12,103.26,9987.0
2018-01-22 14:45:00,103.26,103.26,102.93,102.93,4788.0,103.26,103.26,102.93,102.93,4788.0
2018-01-22 14:50:00,103.01,103.03,102.92,103.02,8300.0,103.01,103.03,102.92,103.02,8300.0
2018-01-22 14:55:00,103.03,103.03,102.48,102.55,11788.0,103.03,103.03,102.48,102.55,11788.0
2018-01-22 15:00:00,102.55,102.58,102.23,102.31,8048.0,102.55,102.58,102.23,102.31,8048.0
2018-01-22 15:05:00,102.16,102.95,102.16,102.95,8392.0,102.16,102.95,102.16,102.95,8392.0
2018-01-22 15:10:00,102.94,103.29,102.85,103.16,12724.0,102.94,103.29,102.85,103.16,12724.0
2018-01-22 15:15:00,103.28,103.54,103.25,103.54,12448.0,103.28,103.54,103.25,103.54,12448.0
2018-01-22 15:20:00,103.54,103.68,103.52,103.68,5730.0,103.54,103.68,103.52,103.68,5730.0
2018-01-22 15:25:00,103.64,103.75,103.4,103.46,11993.0,103.64,103.75,103.4,103.46,11993.0
2018-01-22 15:30:00,103.38,103.46,103.03,103.03,11887.0,103.38,103.46,103.03,103.03,11887.0
2018-01-22 15:35:00,103.09,103.31,103.0,103.31,9457.0,103.09,103.31,103.0,103.31,9457.0
2018-01-22 15:40:00,103.29,103.32,103.14,103.28,13306.0,103.29,103.32,103.14,103.28,13306.0
2018-01-22 15:45:00,103.33,103.6,103.31,103.6,14423.0,103.33,103.6,103.31,103.6,14423.0
2018-01-22 15:50:00,103.61,103.66,103.55,103.64,25354.0,103.61,103.66,103.55,103.64,25354.0
2018-01-22 15:55:00,103.61,103.66,103.35,103.56,63366.0,103.61,103.66,103.35,103.56,63366.0
2018-01-23 09:30:00,103.33,103.88,102.54,103.25,11025.0,103.33,103.88,102.54,103.25,11025.0
2018-01-23 09:35:00,102.89,102.89,102.5,102.81,1764.0,102.89,102.89,102.5,102.81,1764.0
2018-01-23 09:40:00,102.65,103.01,102.6,102.66,1750.0,102.65,103.01,102.6,102.66,1750.0
2018-01-23 09:45:00,102.57,102.77,102.49,102.67,4009.0,102.57,102.77,102.49,102.67,4009.0
2018-01-23 09:50:00,102.81,102.9,102.64,102.72,6250.0,102.81,102.9,102.64,102.72,6250.0
2018-01-23 09:55:00,102.64,102.82,102.2,102.72,8083.0,102.64,102.82,102.2,102.72,8083.0
2018-01-23 10:00:00,102.58,102.6,102.39,102.6,1625.0,102.58,102.6,102.39,102.6,1625.0
2018-01-23 10:05:00,102.46,102.69,102.27,102.69,5200.0,102.46,102.69,102.27,102.69,5200.0
2018-01-23 10:10:00,102.74,103.22,102.74,103.19,6090.0,102.74,103.22,102.74,103.19,6090.0
2018-01-23 10:15:00,103.21,103.3,103.0,103.17,3796.0,103.21,103.3,103.0,103.17,3796.0
2018-01-23 10:20:00,103.1,103.23,102.74,102.82,3990.0,103.1,103.23,102.74,102.82,3990.0
2018-01-23 10:25:00,103.0,103.0,102.6,102.68,5741.0,103.0,103.0,102.6,102.68,5741.0
2018-01-23 10:30:00,102.67,102.67,102.43,102.43,2401.0,102.67,102.67,102.43,102.43,2401.0
2018-01-23 10:35:00,102.41,102.81,102.41,102.74,3555.0,102.41,102.81,102.41,102.74,3555.0
2018-01-23 10:40:00,102.68,102.75,102.59,102.59,2149.0,102.68,102.75,102.59,102.59,2149.0
2018-01-23 10:45:00,102.62,102.94,102.61,102.82,12338.0,102.62,102.94,102.61,102.82,12338.0
2018-01-23 10:50:00,102.8,103.32,102.65,103.18,25901.0,102.8,103.32,102.65,103.18,25901.0
2018-01-23 10:55:00,103.15,103.35,102.99,103.27,12481.0,103.15,103.35,102.99,103.27,12481.0
2018-01-23 11:00:00,103.29,103.58,103.23,103.31,5645.0,103.29,103.58,103.23,103.31,5645.0
2018-01-23 11:05:00,103.35,103.6,103.3,103.59,7007.0,103.35,103.6,103.3,103.59,7007.0
2018-01-23 11:10:00,103.54,103.76,103.53,103.73,10536.0,103.54,103.76,103.53,103.73,10536.0
2018-01-23 11:15:00,103.76,104.15,103.76,104.15,18738.0,103.76,104.15,103.76,104.15,18738.0
2018-01-23 11:20:00,104.21,104.6,104.19,104.52,4797.0,104.21,104.6,104.19,104.52,4797.0
2018-01-23 11:25:00,104.57,104.66,104.42,104.63,5049.0,104.57,104.66,104.42,104.63,5049.0
2018-01-23 11:30:00,104.68,104.94,104.66,104.88,5436.0,104.68,104.94,104.66,104.88,5436.0
2018-01-23 11:35:00,104.94,105.13,104.44,104.55,19824.0,104.94,105.13,104.44,104.55,19824.0
2018-01-23 11:40:00,104.63,104.76,104.42,104.42,7631.0,104.63,104.76,104.42,104.42,7631.0
2018-01-23 11:45:00,104.5,104.5,104.2,104.28,4400.0,104.5,104.5,104.2,104.28,4400.0
2018-01-23 11:50:00,104.24,104.25,103.81,103.98,4080.0,104.24,104.25,103.81,103.98,4080.0
2018-01-23 11:55:00,104.09,104.09,103.8,103.8,4009.0,104.09,104.09,103.8,103.8,4009.0
2018-01-23 12:00:00,103.94,104.01,103.81,104.0,5412.0,103.94,104.01,103.81,104.0,5412.0
2018-01-23 12:05:00,103.85,104.16,103.81,104.09,11776.0,103.85,104.16,103.81,104.09,11776.0
2018-01-23 12:10:00,104.11,104.28,103.85,103.94,7977.0,104.11,104.28,103.85,103.94,7977.0
2018-01-23 12:15:00,104.0,104.17,103.96,103.96,4814.0,104.0,104.17,103.96,103.96,4814.0
2018-01-23 12:20:00,103.94,104.04,103.8,104.04,7719.0,103.94,104.04,103.8,104.04,7719.0
2018-01-23 12:25:00,103.96,104.12,103.96,104.12,1406.0,103.96,104.12,103.96,104.12,1406.0
2018-01-23 12:30:00,104.15,104.47,104.14,104.47,3550.0,104.15,104.47,104.14,104.47,3550.0
2018-01-23 12:35:00,104.47,104.8,104.27,104.53,11515.0,104.47,104.8,104.27,104.53,11515.0
2018-01-23 12:40:00,104.56,104.56,104.29,104.36,2825.0,104.56,104.56,104.29,104.36,2825.0
2018-01-23 12:45:00,104.36,104.44,103.82,103.98,9989.0,104.36,104.44,103.82,103.98,9989.0
2018-01-23 12:50:00,103.86,104.08,103.8,103.8,2800.0,103.86,104.08,103.8,103.8,2800.0
2018-01-23 12:55:00,103.71,104.01,103.59,104.01,5460.0,103.71,104.01,103.59,104.01,5460.0
2018-01-23 13:00:00,103.92,104.0,103.87,104.0,2700.0,103.92,104.0,103.87,104.0,2700.0
2018-01-23 13:05:00,104.0,104.12,103.95,104.12,3800.0,104.0,104.12,103.95,104.12,3800.0
2018-01-23 13:10:00,104.16,104.19,103.9,103.9,5157.0,104.16,104.19,103.9,103.9,5157.0
2018-01-23 13:15:00,103.89,104.07,103.88,103.96,2540.0,103.89,104.07,103.88,103.96,2540.0
2018-01-23 13:20:00,103.93,104.09,103.91,104.01,3300.0,103.93,104.09,103.91,104.01,3300.0
2018-01-23 13:25:00,103.98,103.98,103.84,103.85,3125.0,103.98,103.98,103.84,103.85,3125.0
2018-01-23 13:30:00,103.92,104.05,103.91,103.93,3910.0,103.92,104.05,103.91,103.93,3910.0
2018-01-23 13:35:00,103.92,103.93,103.78,103.9,4398.0,103.92,103.93,103.78,103.9,4398.0
2018-01-23 13:40:00,103.89,104.11,103.88,103.94,4560.0,103.89,104.11,103.88,103.94,4560.0
2018-01-23 13:45:00,103.88,104.08,103.85,104.0,3674.0,103.88,104.08,103.85,104.0,3674.0
2018-01-23 13:50:00,103.99,104.02,103.99,104.02,700.0,103.99,104.02,103.99,104.02,700.0
2018-01-23 13:55:00,104.1,104.2,104.01,104.15,4201.0,104.1,104.2,104.01,104.15,4201.0
2018-01-23 14:00:00,104.15,104.18,104.06,104.1,5160.0,104.15,104.18,104.06,104.1,5160.0
2018-01-23 14:05:00,104.04,104.14,104.02,104.09,3536.0,104.04,104.14,104.02,104.09,3536.0
2018-01-23 14:10:00,104.05,104.16,103.99,104.0,1900.0,104.05,104.16,103.99,104.0,1900.0
2018-01-23 14:15:00,104.14,104.14,104.0,104.13,2600.0,104.14,104.14,104.0,104.13,2600.0
2018-01-23 14:20:00,104.04,104.15,103.96,104.02,3649.0,104.04,104.15,103.96,104.02,3649.0
2018-01-23 14:25:00,104.08,104.15,103.96,103.96,5018.0,104.08,104.15,103.96,103.96,5018.0
2018-01-23 14:30:00,104.14,104.14,103.98,104.04,1100.0,104.14,104.14,103.98,104.04,1100.0
2018-01-23 14:35:00,104.04,104.23,104.01,104.21,6651.0,104.04,104.23,104.01,104.21,6651.0
2018-01-23 14:40:00,104.21,104.21,104.13,104.2,6273.0,104.21,104.21,104.13,104.2,6273.0
2018-01-23 14:45:00,104.12,104.27,104.12,104.21,5478.0,104.12,104.27,104.12,104.21,5478.0
2018-01-23 14:50:00,104.21,104.4,104.21,104.35,9850.0,104.21,104.4,104.21,104.35,9850.0
2018-01-23 14:55:00,104.42,104.42,104.12,104.12,7954.0,104.42,104.42,104.12,104.12,7954.0
2018-01-23 15:00:00,104.1,104.1,103.69,103.73,16970.0,104.1,104.1,103.69,103.73,16970.0
2018-01-23 15:05:00,103.72,103.72,103.54,103.63,3150.0,103.72,103.72,103.54,103.63,3150.0
2018-01-23 15:10:00,103.67,103.79,103.57,103.61,9042.0,103.67,103.79,103.57,103.61,9042.0
2018-01-23 15:15:00,103.59,103.67,103.57,103.65,4906.0,103.59,103.67,103.57,103.65,4906.0
2018-01-23 15:20:00,103.67,103.78,103.58,103.59,5857.0,103.67,103.78,103.58,103.59,5857.0
2018-01-23 15:25:00,103.59,103.76,103.58,103.76,5100.0,103.59,103.76,103.58,103.76,5100.0
2018-01-23 15:30:00,103.76,103.92,103.75,103.89,8647.0,103.76,103.92,103.75,103.89,8647.0
2018-01-23 15:35:00,103.91,104.14,103.89,104.14,33721.0,103.91,104.14,103.89,104.14,33721.0
2018-01-23 15:40:00,104.14,104.14,103.85,104.0,12168.0,104.14,104.14,103.85,104.0,12168.0
2018-01-23 15:45:00,104.09,104.33,104.09,104.3,13516.0,104.09,104.33,104.09,104.3,13516.0
2018-01-23 15:50:00,104.28,104.61,104.25,104.5,28395.0,104.28,104.61,104.25,104.5,28395.0
2018-01-23 15:55:00,104.49,104.79,104.42,104.55,58418.0,104.49,104.79,104.42,104.55,58418.0
2018-01-24 09:30:00,104.77,104.77,104.76,104.76,2787.0,104.77,104.77,104.76,104.76,2787.0
2018-01-24 09:35:00,104.3,104.34,103.87,103.96,4452.0,104.3,104.34,103.87,103.96,4452.0
2018-01-24 09:40:00,103.78,103.92,103.45,103.45,1100.0,103.78,103.92,103.45,103.45,1100.0
2018-01-24 09:45:00,103.22,103.61,103.14,103.61,2820.0,103.22,103.61,103.14,103.61,2820.0
2018-01-24 09:50:00,103.61,103.61,103.61,103.61,0.0,103.61,103.61,103.61,103.61,0.0
2018-01-24 09:55:00,103.52,103.77,103.38,103.65,13774.0,103.52,103.77,103.38,103.65,13774.0
2018-01-24 10:00:00,103.8,103.8,103.51,103.51,12950.0,103.8,103.8,103.51,103.51,12950.0
2018-01-24 10:05:00,103.61,103.81,103.29,103.55,5272.0,103.61,103.81,103.29,103.55,5272.0
2018-01-24 10:10:00,103.81,104.62,103.52,104.54,28025.0,103.81,104.62,103.52,104.54,28025.0
2018-01-24 10:15:00,104.49,104.63,104.37,104.59,14182.0,104.49,104.63,104.37,104.59,14182.0
2018-01-24 10:20:00,104.57,104.8,104.56,104.65,1510.0,104.57,104.8,104.56,104.65,1510.0
2018-01-24 10:25:00,104.64,105.41,104.64,105.41,5550.0,104.64,105.41,104.64,105.41,5550.0
2018-01-24 10:30:00,105.4,105.46,105.06,105.27,10509.0,105.4,105.46,105.06,105.27,10509.0
2018-01-24 10:35:00,105.11,105.35,105.04,105.19,7400.0,105.11,105.35,105.04,105.19,7400.0
2018-01-24 10:40:00,105.19,105.31,104.7,104.72,9513.0,105.19,105.31,104.7,104.72,9513.0
2018-01-24 10:45:00,104.7,104.84,104.33,104.33,6983.0,104.7,104.84,104.33,104.33,6983.0
2018-01-24 10:50:00,104.26,104.3,104.05,104.25,8238.0,104.26,104.3,104.05,104.25,8238.0
2018-01-24 10:55:00,104.23,104.33,103.71,103.8,11049.0,104.23,104.33,103.71,103.8,11049.0
2018-01-24 11:00:00,103.95,104.41,103.94,104.26,10286.0,103.95,104.41,103.94,104.26,10286.0
2018-01-24 11:05:00,104.58,104.82,104.39,104.8,2100.0,104.58,104.82,104.39,104.8,2100.0
2018-01-24 11:10:00,104.79,104.8,104.16,104.16,12343.0,104.79,104.8,104.16,104.16,12343.0
2018-01-24 11:15:00,104.18,104.29,103.87,103.87,13176.0,104.18,104.29,103.87,103.87,13176.0
2018-01-24 11:20:00,103.92,104.05,103.87,103.91,9477.0,103.92,104.05,103.87,103.91,9477.0
2018-01-24 11:25:00,104.02,104.11,103.85,104.03,6140.0,104.02,104.11,103.85,104.03,6140.0
2018-01-24 11:30:00,103.88,103.91,103.69,103.77,6649.0,103.88,103.91,103.69,103.77,6649.0
2018-01-24 11:35:00,103.7,104.04,103.52,103.68,7086.0,103.7,104.04,103.52,103.68,7086.0
2018-01-24 11:40:00,103.63,103.94,103.63,103.93,3200.0,103.63,103.94,103.63,103.93,3200.0
2018-01-24 11:45:00,103.97,104.1,103.56,103.56,6060.0,103.97,104.1,103.56,103.56,6060.0
2018-01-24 11:50:00,103.57,103.82,103.5,103.78,3548.0,103.57,103.82,103.5,103.78,3548.0
2018-01-24 11:55:00,103.84,103.84,103.67,103.7,3700.0,103.84,103.84,103.67,103.7,3700.0
2018-01-24 12:00:00,103.59,103.6,103.41,103.43,2300.0,103.59,103.6,103.41,103.43,2300.0
2018-01-24 12:05:00,103.48,103.56,103.0,103.04,4611.0,103.48,103.56,103.0,103.04,4611.0
2018-01-24 12:10:00,103.01,103.18,102.95,103.04,5465.0,103.01,103.18,102.95,103.04,5465.0
2018-01-24 12:15:00,103.05,103.05,102.19,102.24,9963.0,103.05,103.05,102.19,102.24,9963.0
2018-01-24 12:20:00,102.36,102.36,101.64,101.91,15973.0,102.36,102.36,101.64,101.91,15973.0
2018-01-24 12:25:00,101.87,102.03,101.71,101.72,4616.0,101.87,102.03,101.71,101.72,4616.0
2018-01-24 12:30:00,101.71,101.76,101.36,101.39,10700.0,101.71,101.76,101.36,101.39,10700.0
2018-01-24 12:35:00,101.44,101.5,101.24,101.28,7020.0,101.44,101.5,101.24,101.28,7020.0
2018-01-24 12:40:00,101.34,101.36,101.31,101.35,710.0,101.34,101.36,101.31,101.35,710.0
2018-01-24 12:45:00,101.29,101.29,101.17,101.21,3500.0,101.29,101.29,101.17,101.21,3500.0
2018-01-24 12:50:00,101.16,101.27,101.08,101.16,4524.0,101.16,101.27,101.08,101.16,4524.0
2018-01-24 12:55:00,101.23,101.46,101.19,101.46,4700.0,101.23,101.46,101.19,101.46,4700.0
2018-01-24 13:00:00,101.35,101.49,101.32,101.44,1300.0,101.35,101.49,101.32,101.44,1300.0
2018-01-24 13:05:00,101.44,101.5,101.32,101.41,11750.0,101.44,101.5,101.32,101.41,11750.0
2018-01-24 13:10:00,101.47,101.47,100.93,101.02,9700.0,101.47,101.47,100.93,101.02,9700.0
2018-01-24 13:15:00,100.97,101.07,100.97,101.03,750.0,100.97,101.07,100.97,101.03,750.0
2018-01-24 13:20:00,101.03,101.2,100.88,101.04,6377.0,101.03,101.2,100.88,101.04,6377.0
2018-01-24 13:25:00,100.94,101.85,100.94,101.85,5790.0,100.94,101.85,100.94,101.85,5790.0
2018-01-24 13:30:00,101.83,102.3,101.8,102.3,25316.0,101.83,102.3,101.8,102.3,25316.0
2018-01-24 13:35:00,102.31,102.79,102.31,102.79,8789.0,102.31,102.79,102.31,102.79,8789.0
2018-01-24 13:40:00,102.83,103.12,102.65,102.89,7202.0,102.83,103.12,102.65,102.89,7202.0
2018-01-24 13:45:00,102.75,102.75,102.22,102.54,3334.0,102.75,102.75,102.22,102.54,3334.0
2018-01-24 13:50:00,102.38,102.86,102.37,102.86,4000.0,102.38,102.86,102.37,102.86,4000.0
2018-01-24 13:55:00,102.93,102.93,102.54,102.55,3485.0,102.93,102.93,102.54,102.55,3485.0
2018-01-24 14:00:00,102.63,102.66,102.48,102.48,3581.0,102.63,102.66,102.48,102.48,3581.0
2018-01-24 14:05:00,102.65,102.79,102.64,102.65,2000.0,102.65,102.79,102.64,102.65,2000.0
2018-01-24 14:10:00,102.67,102.75,102.59,102.75,2600.0,102.67,102.75,102.59,102.75,2600.0
2018-01-24 14:15:00,102.72,103.19,102.58,103.19,6062.0,102.72,103.19,102.58,103.19,6062.0
2018-01-24 14:20:00,103.28,103.31,103.11,103.11,7129.0,103.28,103.31,103.11,103.11,7129.0
2018-01-24 14:25:00,103.32,103.5,103.31,103.5,1801.0,103.32,103.5,103.31,103.5,1801.0
2018-01-24 14:30:00,103.49,103.56,103.26,103.26,3306.0,103.49,103.56,103.26,103.26,3306.0
2018-01-24 14:35:00,103.29,103.35,103.11,103.18,3200.0,103.29,103.35,103.11,103.18,3200.0
2018-01-24 14:40:00,103.12,103.19,103.01,103.07,3800.0,103.12,103.19,103.01,103.07,3800.0
2018-01-24 14:45:00,103.04,103.51,103.04,103.51,2401.0,103.04,103.51,103.04,103.51,2401.0
2018-01-24 14:50:00,103.44,103.59,103.25,103.5,4341.0,103.44,103.59,103.25,103.5,4341.0
2018-01-24 14:55:00,103.56,103.56,103.43,103.49,3826.0,103.56,103.56,103.43,103.49,3826.0
2018-01-24 15:00:00,103.45,103.62,103.25,103.25,5760.0,103.45,103.62,103.25,103.25,5760.0
2018-01-24 15:05:00,103.1,103.58,103.0,103.56,2661.0,103.1,103.58,103.0,103.56,2661.0
2018-01-24 15:10:00,103.45,103.59,103.17,103.29,7604.0,103.45,103.59,103.17,103.29,7604.0
2018-01-24 15:15:00,103.38,103.38,102.92,103.04,13837.0,103.38,103.38,102.92,103.04,13837.0
2018-01-24 15:20:00,103.08,103.3,102.99,103.3,6553.0,103.08,103.3,102.99,103.3,6553.0
2018-01-24 15:25:00,103.25,103.31,103.0,103.01,5546.0,103.25,103.31,103.0,103.01,5546.0
2018-01-24 15:30:00,103.03,103.03,102.8,102.95,3500.0,103.03,103.03,102.8,102.95,3500.0
2018-01-24 15:35:00,103.02,103.28,103.02,103.18,6828.0,103.02,103.28,103.02,103.18,6828.0
2018-01-24 15:40:00,103.16,103.21,103.0,103.21,5892.0,103.16,103.21,103.0,103.21,5892.0
2018-01-24 15:45:00,103.14,103.39,103.14,103.24,9991.0,103.14,103.39,103.14,103.24,9991.0
2018-01-24 15:50:00,103.23,103.3,103.13,103.18,17985.0,103.23,103.3,103.13,103.18,17985.0
2018-01-24 15:55:00,103.13,103.32,103.1,103.21,39691.0,103.13,103.32,103.1,103.21,39691.0
2018-01-25 09:30:00,104.07,104.07,103.16,103.51,8338.0,104.07,104.07,103.16,103.51,8338.0
2018-01-25 09:35:00,103.7,103.7,101.46,101.82,14575.0,103.7,103.7,101.46,101.82,14575.0
2018-01-25 09:40:00,101.72,101.82,101.38,101.62,1700.0,101.72,101.82,101.38,101.62,1700.0
2018-01-25 09:45:00,101.39,101.86,101.07,101.5,8007.0,101.39,101.86,101.07,101.5,8007.0
2018-01-25 09:50:00,101.3,101.74,101.3,101.35,3200.0,101.3,101.74,101.3,101.35,3200.0
2018-01-25 09:55:00,101.34,101.34,100.83,101.34,20187.0,101.34,101.34,100.83,101.34,20187.0
2018-01-25 10:00:00,101.34,101.59,101.18,101.54,21427.0,101.34,101.59,101.18,101.54,21427.0
2018-01-25 10:05:00,101.42,101.51,101.22,101.31,13664.0,101.42,101.51,101.22,101.31,13664.0
2018-01-25 10:10:00,101.43,101.51,101.25,101.38,9020.0,101.43,101.51,101.25,101.38,9020.0
2018-01-25 10:15:00,101.38,101.59,101.32,101.54,11386.0,101.38,101.59,101.32,101.54,11386.0
2018-01-25 10:20:00,101.64,101.69,101.53,101.69,2351.0,101.64,101.69,101.53,101.69,2351.0
2018-01-25 10:25:00,101.69,101.76,101.38,101.38,7065.0,101.69,101.76,101.38,101.38,7065.0
2018-01-25 10:30:00,101.48,101.74,101.47,101.7,8927.0,101.48,101.74,101.47,101.7,8927.0
2018-01-25 10:35:00,101.77,101.79,101.27,101.27,7067.0,101.77,101.79,101.27,101.27,7067.0
2018-01-25 10:40:00,101.27,101.38,101.16,101.38,5300.0,101.27,101.38,101.16,101.38,5300.0
2018-01-25 10:45:00,101.29,101.31,101.0,101.0,3905.0,101.29,101.31,101.0,101.0,3905.0
2018-01-25 10:50:00,101.09,101.44,101.09,101.39,3093.0,101.09,101.44,101.09,101.39,3093.0
2018-01-25 10:55:00,101.43,101.44,101.17,101.17,1760.0,101.43,101.44,101.17,101.17,1760.0
2018-01-25 11:00:00,101.02,101.07,100.94,100.94,800.0,101.02,101.07,100.94,100.94,800.0
2018-01-25 11:05:00,100.93,101.2,100.93,101.08,3650.0,100.93,101.2,100.93,101.08,3650.0
2018-01-25 11:10:00,101.08,101.09,101.04,101.04,400.0,101.08,101.09,101.04,101.04,400.0
2018-01-25 11:15:00,101.16,101.16,101.12,101.16,1100.0,101.16,101.16,101.12,101.16,1100.0
2018-01-25 11:20:00,101.1,101.2,101.07,101.13,2700.0,101.1,101.2,101.07,101.13,2700.0
2018-01-25 11:25:00,101.19,101.43,101.1,101.34,6410.0,101.19,101.43,101.1,101.34,6410.0
2018-01-25 11:30:00,101.4,101.59,101.36,101.49,12010.0,101.4,101.59,101.36,101.49,12010.0
2018-01-25 11:35:00,101.44,101.49,101.4,101.49,2850.0,101.44,101.49,101.4,101.49,2850.0
2018-01-25 11:40:00,101.47,101.49,101.36,101.48,12155.0,101.47,101.49,101.36,101.48,12155.0
2018-01-25 11:45:00,101.47,101.49,101.41,101.48,6300.0,101.47,101.49,101.41,101.48,6300.0
2018-01-25 11:50:00,101.49,101.49,101.41,101.41,9217.0,101.49,101.49,101.41,101.41,9217.0
2018-01-25 11:55:00,101.42,101.45,101.35,101.4,2412.0,101.42,101.45,101.35,101.4,2412.0
2018-01-25 12:00:00,101.39,101.53,101.35,101.53,4204.0,101.39,101.53,101.35,101.53,4204.0
2018-01-25 12:05:00,101.53,101.53,101.44,101.44,4849.0,101.53,101.53,101.44,101.44,4849.0
2018-01-25 12:10:00,101.41,101.51,101.39,101.41,7734.0,101.41,101.51,101.39,101.41,7734.0
2018-01-25 12:15:00,101.4,101.43,101.36,101.43,5900.0,101.4,101.43,101.36,101.43,5900.0
2018-01-25 12:20:00,101.43,101.43,101.34,101.4,12000.0,101.43,101.43,101.34,101.4,12000.0
2018-01-25 12:25:00,101.33,101.37,101.21,101.23,1334.0,101.33,101.37,101.21,101.23,1334.0
2018-01-25 12:30:00,101.24,101.33,101.24,101.3,8601.0,101.24,101.33,101.24,101.3,8601.0
2018-01-25 12:35:00,101.3,101.33,101.27,101.28,7100.0,101.3,101.33,101.27,101.28,7100.0
2018-01-25 12:40:00,101.27,101.3,101.19,101.19,5465.0,101.27,101.3,101.19,101.19,5465.0
2018-01-25 12:45:00,101.17,101.17,101.12,101.14,1238.0,101.17,101.17,101.12,101.14,1238.0
2018-01-25 12:50:00,101.13,101.13,100.86,100.86,2322.0,101.13,101.13,100.86,100.86,2322.0
2018-01-25 12:55:00,100.89,100.92,100.85,100.85,3300.0,100.89,100.92,100.85,100.85,3300.0
2018-01-25 13:00:00,100.8,101.01,100.7,100.93,7300.0,100.8,101.01,100.7,100.93,7300.0
2018-01-25 13:05:00,101.04,101.45,101.01,101.45,1426.0,101.04,101.45,101.01,101.45,1426.0
2018-01-25 13:10:00,101.47,101.59,101.45,101.47,7012.0,101.47,101.59,101.45,101.47,7012.0
2018-01-25 13:15:00,101.5,101.57,101.44,101.56,3024.0,101.5,101.57,101.44,101.56,3024.0
2018-01-25 13:20:00,101.56,101.56,101.56,101.56,0.0,101.56,101.56,101.56,101.56,0.0
2018-01-25 13:25:00,101.62,101.9,101.58,101.73,2350.0,101.62,101.9,101.58,101.73,2350.0
2018-01-25 13:30:00,101.94,102.1,101.93,102.1,1680.0,101.94,102.1,101.93,102.1,1680.0
2018-01-25 13:35:00,102.21,102.46,102.16,102.46,6701.0,102.21,102.46,102.16,102.46,6701.0
2018-01-25 13:40:00,102.49,102.83,102.49,102.83,800.0,102.49,102.83,102.49,102.83,800.0
2018-01-25 13:45:00,102.87,102.98,102.72,102.95,11595.0,102.87,102.98,102.72,102.95,11595.0
2018-01-25 13:50:00,102.75,103.44,102.73,103.44,4220.0,102.75,103.44,102.73,103.44,4220.0
2018-01-25 13:55:00,103.23,103.39,103.06,103.39,3928.0,103.23,103.39,103.06,103.39,3928.0
2018-01-25 14:00:00,103.45,103.64,103.25,103.64,1747.0,103.45,103.64,103.25,103.64,1747.0
2018-01-25 14:05:00,103.68,103.83,103.54,103.72,10186.0,103.68,103.83,103.54,103.72,10186.0
2018-01-25 14:10:00,103.69,103.86,103.36,103.56,6590.0,103.69,103.86,103.36,103.56,6590.0
2018-01-25 14:15:00,103.47,103.74,103.47,103.73,2800.0,103.47,103.74,103.47,103.73,2800.0
2018-01-25 14:20:00,103.71,103.71,103.57,103.64,3304.0,103.71,103.71,103.57,103.64,3304.0
2018-01-25 14:25:00,103.55,103.61,103.48,103.52,2010.0,103.55,103.61,103.48,103.52,2010.0
2018-01-25 14:30:00,103.54,103.54,103.18,103.27,14697.0,103.54,103.54,103.18,103.27,14697.0
2018-01-25 14:35:00,103.17,103.25,102.95,103.11,4000.0,103.17,103.25,102.95,103.11,4000.0
2018-01-25 14:40:00,103.05,103.15,103.0,103.02,2117.0,103.05,103.15,103.0,103.02,2117.0
2018-01-25 14:45:00,103.13,103.13,102.43,102.64,5659.0,103.13,103.13,102.43,102.64,5659.0
2018-01-25 14:50:00,102.58,102.85,102.51,102.73,7652.0,102.58,102.85,102.51,102.73,7652.0
2018-01-25 14:55:00,102.71,102.81,102.7,102.77,2400.0,102.71,102.81,102.7,102.77,2400.0
2018-01-25 15:00:00,102.77,102.77,102.55,102.73,1700.0,102.77,102.77,102.55,102.73,1700.0
2018-01-25 15:05:00,102.79,102.99,102.75,102.94,2100.0,102.79,102.99,102.75,102.94,2100.0
2018-01-25 15:10:00,102.93,103.04,102.75,103.04,5213.0,102.93,103.04,102.75,103.04,5213.0
2018-01-25 15:15:00,103.01,103.32,103.0,103.17,4850.0,103.01,103.32,103.0,103.17,4850.0
2018-01-25 15:20:00,103.32,103.52,103.19,103.52,5204.0,103.32,103.52,103.19,103.52,5204.0
2018-01-25 15:25:00,103.53,103.94,103.47,103.87,7998.0,103.53,103.94,103.47,103.87,7998.0
2018-01-25 15:30:00,103.85,104.11,103.8,104.11,8070.0,103.85,104.11,103.8,104.11,8070.0
2018-01-25 15:35:00,104.02,104.06,103.91,103.96,7326.0,104.02,104.06,103.91,103.96,7326.0
2018-01-25 15:40:00,103.95,104.19,103.89,103.91,10508.0,103.95,104.19,103.89,103.91,10508.0
2018-01-25 15:45:00,103.94,104.02,103.77,103.85,17898.0,103.94,104.02,103.77,103.85,17898.0
2018-01-25 15:50:00,103.85,104.0,103.75,103.75,19449.0,103.85,104.0,103.75,103.75,19449.0
2018-01-25 15:55:00,103.77,103.82,103.66,103.82,30464.0,103.77,103.82,103.66,103.82,30464.0
2018-01-26 09:30:00,103.63,103.63,103.6,103.6,4584.0,103.63,103.63,103.6,103.6,4584.0
2018-01-26 09:35:00,102.86,103.3,102.86,103.3,325.0,102.86,103.3,102.86,103.3,325.0
2018-01-26 09:40:00,103.3,103.3,103.3,103.3,0.0,103.3,103.3,103.3,103.3,0.0
2018-01-26 09:45:00,102.68,102.98,102.59,102.64,1700.0,102.68,102.98,102.59,102.64,1700.0
2018-01-26 09:50:00,102.6,103.14,102.52,103.14,4752.0,102.6,103.14,102.52,103.14,4752.0
2018-01-26 09:55:00,103.0,103.51,102.77,103.36,8000.0,103.0,103.51,102.77,103.36,8000.0
2018-01-26 10:00:00,103.03,103.39,103.03,103.39,300.0,103.03,103.39,103.03,103.39,300.0
2018-01-26 10:05:00,103.22,103.76,103.22,103.73,4590.0,103.22,103.76,103.22,103.73,4590.0
2018-01-26 10:10:00,103.63,103.85,103.62,103.81,4330.0,103.63,103.85,103.62,103.81,4330.0
2018-01-26 10:15:00,103.81,104.4,103.8,104.36,1800.0,103.81,104.4,103.8,104.36,1800.0
2018-01-26 10:20:00,104.46,104.46,103.92,103.97,3396.0,104.46,104.46,103.92,103.97,3396.0
2018-01-26 10:25:00,103.83,104.08,103.83,104.03,3315.0,103.83,104.08,103.83,104.03,3315.0
2018-01-26 10:30:00,103.85,104.29,103.85,104.29,2635.0,103.85,104.29,103.85,104.29,2635.0
2018-01-26 10:35:00,104.29,104.32,104.19,104.24,3720.0,104.29,104.32,104.19,104.24,3720.0
2018-01-26 10:40:00,104.24,104.24,103.87,103.88,2957.0,104.24,104.24,103.87,103.88,2957.0
2018-01-26 10:45:00,103.71,103.75,103.41,103.44,5300.0,103.71,103.75,103.41,103.44,5300.0
2018-01-26 10:50:00,103.45,103.98,103.32,103.98,8973.0,103.45,103.98,103.32,103.98,8973.0
2018-01-26 10:55:00,104.0,104.06,103.84,103.95,1500.0,104.0,104.06,103.84,103.95,1500.0
2018-01-26 11:00:00,103.95,104.05,103.68,103.99,3300.0,103.95,104.05,103.68,103.99,3300.0
2018-01-26 11:05:00,103.96,104.63,103.87,104.51,11205.0,103.96,104.63,103.87,104.51,11205.0
2018-01-26 11:10:00,104.45,104.46,103.91,104.14,10836.0,104.45,104.46,103.91,104.14,10836.0
2018-01-26 11:15:00,104.33,104.33,104.08,104.16,1100.0,104.33,104.33,104.08,104.16,1100.0
2018-01-26 11:20:00,103.98,104.36,103.9,104.36,3288.0,103.98,104.36,103.9,104.36,3288.0
2018-01-26 11:25:00,104.34,104.36,104.11,104.17,4199.0,104.34,104.36,104.11,104.17,4199.0
2018-01-26 11:30:00,104.25,104.25,103.91,103.91,2096.0,104.25,104.25,103.91,103.91,2096.0
2018-01-26 11:35:00,103.97,103.97,103.85,103.86,300.0,103.97,103.97,103.85,103.86,300.0
2018-01-26 11:40:00,103.78,103.99,103.64,103.95,3030.0,103.78,103.99,103.64,103.95,3030.0
2018-01-26 11:45:00,103.87,103.92,103.79,103.86,1000.0,103.87,103.92,103.79,103.86,1000.0
2018-01-26 11:50:00,103.89,104.0,103.83,103.96,5497.0,103.89,104.0,103.83,103.96,5497.0
2018-01-26 11:55:00,103.96,104.14,103.72,103.89,4090.0,103.96,104.14,103.72,103.89,4090.0
2018-01-26 12:00:00,103.88,103.88,103.88,103.88,100.0,103.88,103.88,103.88,103.88,100.0
2018-01-26 12:05:00,103.87,103.92,103.77,103.92,1800.0,103.87,103.92,103.77,103.92,1800.0
2018-01-26 12:10:00,103.88,103.91,103.8,103.9,500.0,103.88,103.91,103.8,103.9,500.0
2018-01-26 12:15:00,103.93,104.32,103.88,104.32,6420.0,103.93,104.32,103.88,104.32,6420.0
2018-01-26 12:20:00,104.32,104.32,104.0,104.04,2920.0,104.32,104.32,104.0,104.04,2920.0
2018-01-26 12:25:00,103.99,104.09,103.96,104.05,3400.0,103.99,104.09,103.96,104.05,3400.0
2018-01-26 12:30:00,103.95,103.97,103.82,103.93,1701.0,103.95,103.97,103.82,103.93,1701.0
2018-01-26 12:35:00,103.94,103.96,103.75,103.82,3800.0,103.94,103.96,103.75,103.82,3800.0
2018-01-26 12:40:00,103.75,104.0,103.68,104.0,2594.0,103.75,104.0,103.68,104.0,2594.0
2018-01-26 12:45:00,103.99,103.99,103.65,103.65,1595.0,103.99,103.99,103.65,103.65,1595.0
2018-01-26 12:50:00,103.66,104.14,103.66,104.14,2647.0,103.66,104.14,103.66,104.14,2647.0
2018-01-26 12:55:00,104.25,104.29,104.02,104.02,5079.0,104.25,104.29,104.02,104.02,5079.0
2018-01-26 13:00:00,104.1,104.1,103.84,104.03,2050.0,104.1,104.1,103.84,104.03,2050.0
2018-01-26 13:05:00,103.84,103.86,103.8,103.8,800.0,103.84,103.86,103.8,103.8,800.0
2018-01-26 13:10:00,103.97,104.21,103.94,104.21,6410.0,103.97,104.21,103.94,104.21,6410.0
2018-01-26 13:15:00,104.22,104.31,104.01,104.01,2526.0,104.22,104.31,104.01,104.01,2526.0
2018-01-26 13:20:00,103.86,103.96,103.72,103.91,2500.0,103.86,103.96,103.72,103.91,2500.0
2018-01-26 13:25:00,103.72,103.92,103.65,103.66,3150.0,103.72,103.92,103.65,103.66,3150.0
2018-01-26 13:30:00,103.7,103.93,103.69,103.88,3301.0,103.7,103.93,103.69,103.88,3301.0
2018-01-26 13:35:00,103.77,104.03,103.61,103.7,11134.0,103.77,104.03,103.61,103.7,11134.0
2018-01-26 13:40:00,103.8,103.8,103.65,103.73,1900.0,103.8,103.8,103.65,103.73,1900.0
2018-01-26 13:45:00,103.71,103.88,103.71,103.88,2035.0,103.71,103.88,103.71,103.88,2035.0
2018-01-26 13:50:00,103.8,104.29,103.8,104.29,4310.0,103.8,104.29,103.8,104.29,4310.0
2018-01-26 13:55:00,104.19,104.27,104.12,104.27,5976.0,104.19,104.27,104.12,104.27,5976.0
2018-01-26 14:00:00,104.09,104.1,103.84,103.84,3400.0,104.09,104.1,103.84,103.84,3400.0
2018-01-26 14:05:00,103.84,103.92,103.56,103.64,5733.0,103.84,103.92,103.56,103.64,5733.0
2018-01-26 14:10:00,103.69,104.11,103.69,104.11,3025.0,103.69,104.11,103.69,104.11,3025.0
2018-01-26 14:15:00,104.11,104.27,104.09,104.27,1450.0,104.11,104.27,104.09,104.27,1450.0
2018-01-26 14:20:00,104.28,104.43,104.28,104.41,5124.0,104.28,104.43,104.28,104.41,5124.0
2018-01-26 14:25:00,104.38,104.43,103.99,103.99,1578.0,104.38,104.43,103.99,103.99,1578.0
2018-01-26 14:30:00,104.01,104.01,103.98,104.0,1200.0,104.01,104.01,103.98,104.0,1200.0
2018-01-26 14:35:00,104.06,104.12,104.02,104.02,3035.0,104.06,104.12,104.02,104.02,3035.0
2018-01-26 14:40:00,103.98,104.08,103.81,103.95,11690.0,103.98,104.08,103.81,103.95,11690.0
2018-01-26 14:45:00,103.92,104.08,103.91,104.08,2567.0,103.92,104.08,103.91,104.08,2567.0
2018-01-26 14:50:00,104.14,104.19,103.87,104.0,13312.0,104.14,104.19,103.87,104.0,13312.0
2018-01-26 14:55:00,104.01,104.01,103.91,103.94,2085.0,104.01,104.01,103.91,103.94,2085.0
2018-01-26 15:00:00,103.97,103.98,103.85,103.89,4030.0,103.97,103.98,103.85,103.89,4030.0
2018-01-26 15:05:00,103.83,104.0,103.82,103.85,6365.0,103.83,104.0,103.82,103.85,6365.0
2018-01-26 15:10:00,103.84,103.97,103.73,103.79,14381.0,103.84,103.97,103.73,103.79,14381.0
2018-01-26 15:15:00,103.8,103.84,103.72,103.79,4160.0,103.8,103.84,103.72,103.79,4160.0
2018-01-26 15:20:00,103.72,103.75,103.66,103.73,1465.0,103.72,103.75,103.66,103.73,1465.0
2018-01-26 15:25:00,103.7,103.73,103.59,103.65,5067.0,103.7,103.73,103.59,103.65,5067.0
2018-01-26 15:30:00,103.64,103.65,103.51,103.52,4718.0,103.64,103.65,103.51,103.52,4718.0
2018-01-26 15:35:00,103.53,103.61,103.27,103.31,14098.0,103.53,103.61,103.27,103.31,14098.0
2018-01-26 15:40:00,103.29,103.44,103.29,103.35,7868.0,103.29,103.44,103.29,103.35,7868.0
2018-01-26 15:45:00,103.34,103.4,103.2,103.2,13615.0,103.34,103.4,103.2,103.2,13615.0
2018-01-26 15:50:00,103.24,103.67,103.2,103.67,21439.0,103.24,103.67,103.2,103.67,21439.0
2018-01-26 15:55:00,103.58,103.96,103.57,103.85,32155.0,103.58,103.96,103.57,103.85,32155.0
2018-01-29 09:30:00,103.44,103.93,103.27,103.27,4247.0,103.44,103.93,103.27,103.27,4247.0
2018-01-29 09:35:00,103.58,103.82,103.58,103.82,548.0,103.58,103.82,103.58,103.82,548.0
2018-01-29 09:40:00,103.65,104.21,103.65,104.18,5843.0,103.65,104.21,103.65,104.18,5843.0
2018-01-29 09:45:00,104.14,104.29,103.76,103.93,2461.0,104.14,104.29,103.76,103.93,2461.0
2018-01-29 09:50:00,103.92,103.92,103.62,103.62,1268.0,103.92,103.92,103.62,103.62,1268.0
2018-01-29 09:55:00,103.6,103.6,102.92,102.92,2800.0,103.6,103.6,102.92,102.92,2800.0
2018-01-29 10:00:00,103.32,103.33,102.94,103.04,3400.0,103.32,103.33,102.94,103.04,3400.0
2018-01-29 10:05:00,103.16,103.16,102.88,103.13,4500.0,103.16,103.16,102.88,103.13,4500.0
2018-01-29 10:10:00,103.13,103.51,103.13,103.51,4000.0,103.13,103.51,103.13,103.51,4000.0
2018-01-29 10:15:00,103.45,103.69,103.26,103.64,10050.0,103.45,103.69,103.26,103.64,10050.0
2018-01-29 10:20:00,103.46,103.68,103.35,103.68,6200.0,103.46,103.68,103.35,103.68,6200.0
2018-01-29 10:25:00,103.75,103.9,103.71,103.9,2743.0,103.75,103.9,103.71,103.9,2743.0
2018-01-29 10:30:00,103.82,103.84,103.4,103.49,8478.0,103.82,103.84,103.4,103.49,8478.0
2018-01-29 10:35:00,103.48,103.54,102.93,102.93,9049.0,103.48,103.54,102.93,102.93,9049.0
2018-01-29 10:40:00,102.95,103.14,102.5,102.67,15419.0,102.95,103.14,102.5,102.67,15419.0
2018-01-29 10:45:00,102.7,102.96,102.69,102.82,12150.0,102.7,102.96,102.69,102.82,12150.0
2018-01-29 10:50:00,102.9,103.05,102.82,102.97,37380.0,102.9,103.05,102.82,102.97,37380.0
2018-01-29 10:55:00,102.96,103.2,102.91,103.13,31964.0,102.96,103.2,102.91,103.13,31964.0
2018-01-29 11:00:00,103.15,103.2,103.06,103.19,18004.0,103.15,103.2,103.06,103.19,18004.0
2018-01-29 11:05:00,103.19,103.27,102.66,102.7,50727.0,103.19,103.27,102.66,102.7,50727.0
2018-01-29 11:10:00,102.82,102.86,102.41,102.48,54194.0,102.82,102.86,102.41,102.48,54194.0
2018-01-29 11:15:00,102.5,102.57,102.25,102.25,30959.0,102.5,102.57,102.25,102.25,30959.0
2018-01-29 11:20:00,102.28,102.5,101.85,102.01,24361.0,102.28,102.5,101.85,102.01,24361.0
2018-01-29 11:25:00,101.93,102.04,101.55,101.68,7014.0,101.93,102.04,101.55,101.68,7014.0
2018-01-29 11:30:00,101.73,101.87,101.58,101.87,3300.0,101.73,101.87,101.58,101.87,3300.0
2018-01-29 11:35:00,101.66,102.15,101.66,102.01,9160.0,101.66,102.15,101.66,102.01,9160.0
2018-01-29 11:40:00,102.01,102.09,101.86,102.05,5800.0,102.01,102.09,101.86,102.05,5800.0
2018-01-29 11:45:00,102.0,102.0,101.59,101.59,4600.0,102.0,102.0,101.59,101.59,4600.0
2018-01-29 11:50:00,101.59,101.79,101.34,101.34,6913.0,101.59,101.79,101.34,101.34,6913.0
2018-01-29 11:55:00,101.34,101.37,100.85,100.85,11802.0,101.34,101.37,100.85,100.85,11802.0
2018-01-29 12:00:00,100.88,101.13,100.75,100.97,15990.0,100.88,101.13,100.75,100.97,15990.0
2018-01-29 12:05:00,101.15,101.42,101.07,101.42,1700.0,101.15,101.42,101.07,101.42,1700.0
2018-01-29 12:10:00,101.47,101.51,101.34,101.51,700.0,101.47,101.51,101.34,101.51,700.0
2018-01-29 12:15:00,101.51,101.51,101.39,101.41,1779.0,101.51,101.51,101.39,101.41,1779.0
2018-01-29 12:20:00,101.45,101.5,101.31,101.38,2400.0,101.45,101.5,101.31,101.38,2400.0
2018-01-29 12:25:00,101.38,101.42,101.2,101.22,4756.0,101.38,101.42,101.2,101.22,4756.0
2018-01-29 12:30:00,101.22,101.22,101.22,101.22,0.0,101.22,101.22,101.22,101.22,0.0
2018-01-29 12:35:00,101.28,101.34,101.22,101.3,2800.0,101.28,101.34,101.22,101.3,2800.0
2018-01-29 12:40:00,101.25,101.25,100.83,100.83,3289.0,101.25,101.25,100.83,100.83,3289.0
2018-01-29 12:45:00,100.89,101.18,100.85,101.18,3313.0,100.89,101.18,100.85,101.18,3313.0
2018-01-29 12:50:00,101.17,101.33,101.14,101.27,8300.0,101.17,101.33,101.14,101.27,8300.0
2018-01-29 12:55:00,101.38,101.5,101.38,101.49,1700.0,101.38,101.5,101.38,101.49,1700.0
2018-01-29 13:00:00,101.49,101.49,101.49,101.49,0.0,101.49,101.49,101.49,101.49,0.0
2018-01-29 13:05:00,101.64,101.69,101.64,101.69,2153.0,101.64,101.69,101.64,101.69,2153.0
2018-01-29 13:10:00,101.8,101.81,101.51,101.67,3200.0,101.8,101.81,101.51,101.67,3200.0
2018-01-29 13:15:00,101.66,101.81,101.66,101.81,2000.0,101.66,101.81,101.66,101.81,2000.0
2018-01-29 13:20:00,101.69,101.69,101.29,101.39,4811.0,101.69,101.69,101.29,101.39,4811.0
2018-01-29 13:25:00,101.26,101.26,101.2,101.2,200.0,101.26,101.26,101.2,101.2,200.0
2018-01-29 13:30:00,101.22,101.48,101.22,101.48,3100.0,101.22,101.48,101.22,101.48,3100.0
2018-01-29 13:35:00,101.41,101.42,101.41,101.41,1000.0,101.41,101.42,101.41,101.41,1000.0
2018-01-29 13:40:00,101.57,101.57,101.5,101.5,800.0,101.57,101.57,101.5,101.5,800.0
2018-01-29 13:45:00,101.5,101.76,101.49,101.76,3200.0,101.5,101.76,101.49,101.76,3200.0
2018-01-29 13:50:00,101.76,102.08,101.76,102.07,2962.0,101.76,102.08,101.76,102.07,2962.0
2018-01-29 13:55:00,102.07,102.14,102.07,102.1,1900.0,102.07,102.14,102.07,102.1,1900.0
2018-01-29 14:00:00,102.17,102.17,101.91,101.92,1800.0,102.17,102.17,101.91,101.92,1800.0
2018-01-29 14:05:00,101.89,102.07,101.89,102.07,2172.0,101.89,102.07,101.89,102.07,2172.0
2018-01-29 14:10:00,102.0,102.0,101.91,101.93,1610.0,102.0,102.0,101.91,101.93,1610.0
2018-01-29 14:15:00,102.1,102.24,102.1,102.24,898.0,102.1,102.24,102.1,102.24,898.0
2018-01-29 14:20:00,102.2,102.2,102.01,102.1,2800.0,102.2,102.2,102.01,102.1,2800.0
2018-01-29 14:25:00,102.09,102.27,102.07,102.07,3698.0,102.09,102.27,102.07,102.07,3698.0
2018-01-29 14:30:00,102.02,102.26,102.02,102.11,4000.0,102.02,102.26,102.02,102.11,4000.0
2018-01-29 14:35:00,102.2,102.26,102.15,102.25,1200.0,102.2,102.26,102.15,102.25,1200.0
2018-01-29 14:40:00,102.16,102.2,102.03,102.18,6337.0,102.16,102.2,102.03,102.18,6337.0
2018-01-29 14:45:00,102.22,102.28,102.22,102.28,699.0,102.22,102.28,102.22,102.28,699.0
2018-01-29 14:50:00,102.19,102.38,102.18,102.38,3126.0,102.19,102.38,102.18,102.38,3126.0
2018-01-29 14:55:00,102.37,102.85,102.37,102.85,5086.0,102.37,102.85,102.37,102.85,5086.0
2018-01-29 15:00:00,102.82,102.86,102.72,102.8,4100.0,102.82,102.86,102.72,102.8,4100.0
2018-01-29 15:05:00,102.79,102.8,102.66,102.8,3800.0,102.79,102.8,102.66,102.8,3800.0
2018-01-29 15:10:00,102.82,102.92,102.79,102.92,2489.0,102.82,102.92,102.79,102.92,2489.0
2018-01-29 15:15:00,102.95,103.18,102.91,103.11,3232.0,102.95,103.18,102.91,103.11,3232.0
2018-01-29 15:20:00,103.07,103.07,102.79,102.84,1700.0,103.07,103.07,102.79,102.84,1700.0
2018-01-29 15:25:00,102.84,102.85,102.6,102.69,4074.0,102.84,102.85,102.6,102.69,4074.0
2018-01-29 15:30:00,102.67,102.86,102.58,102.86,5556.0,102.67,102.86,102.58,102.86,5556.0
2018-01-29 15:35:00,102.9,102.92,102.62,102.75,6096.0,102.9,102.92,102.62,102.75,6096.0
2018-01-29 15:40:00,102.7,102.7,102.44,102.47,13831.0,102.7,102.7,102.44,102.47,13831.0
2018-01-29 15:45:00,102.45,102.45,102.21,102.4,9019.0,102.45,102.45,102.21,102.4,9019.0
2018-01-29 15:50:00,102.44,102.81,102.4,102.79,15365.0,102.44,102.81,102.4,102.79,15365.0
2018-01-29 15:55:00,102.79,102.91,102.61,102.69,19580.0,102.79,102.91,102.61,102.69,19580.0
2018-01-30 09:30:00,101.43,101.43,100.49,101.07,9289.0,101.43,101.43,100.49,101.07,9289.0
2018-01-30 09:35:00,101.38,101.48,100.19,100.4,10423.0,101.38,101.48,100.19,100.4,10423.0
2018-01-30 09:40:00,100.59,100.6,100.3,100.41,6912.0,100.59,100.6,100.3,100.41,6912.0
2018-01-30 09:45:00,100.37,100.57,100.09,100.52,4876.0,100.37,100.57,100.09,100.52,4876.0
2018-01-30 09:50:00,100.09,100.43,99.5,99.81,14498.0,100.09,100.43,99.5,99.81,14498.0
2018-01-30 09:55:00,99.8,99.86,99.8,99.85,1898.0,99.8,99.86,99.8,99.85,1898.0
2018-01-30 10:00:00,100.04,100.31,100.01,100.21,2149.0,100.04,100.31,100.01,100.21,2149.0
2018-01-30 10:05:00,100.0,100.05,99.3,99.69,24236.0,100.0,100.05,99.3,99.69,24236.0
2018-01-30 10:10:00,99.75,100.22,99.75,100.08,9617.0,99.75,100.22,99.75,100.08,9617.0
2018-01-30 10:15:00,100.14,100.14,99.48,99.52,6930.0,100.14,100.14,99.48,99.52,6930.0
2018-01-30 10:20:00,99.67,99.96,99.4,99.5,11098.0,99.67,99.96,99.4,99.5,11098.0
2018-01-30 10:25:00,99.46,99.94,99.46,99.74,4235.0,99.46,99.94,99.46,99.74,4235.0
2018-01-30 10:30:00,99.96,100.33,99.82,100.29,22659.0,99.96,100.33,99.82,100.29,22659.0
2018-01-30 10:35:00,100.31,100.41,99.91,99.95,16090.0,100.31,100.41,99.91,99.95,16090.0
2018-01-30 10:40:00,100.13,100.34,100.05,100.05,2100.0,100.13,100.34,100.05,100.05,2100.0
2018-01-30 10:45:00,100.07,100.27,99.87,99.87,2200.0,100.07,100.27,99.87,99.87,2200.0
2018-01-30 10:50:00,99.91,100.73,99.84,100.26,8272.0,99.91,100.73,99.84,100.26,8272.0
2018-01-30 10:55:00,100.37,100.85,100.29,100.84,3465.0,100.37,100.85,100.29,100.84,3465.0
2018-01-30 11:00:00,100.58,100.84,100.42,100.69,7288.0,100.58,100.84,100.42,100.69,7288.0
2018-01-30 11:05:00,100.69,100.97,100.69,100.84,5841.0,100.69,100.97,100.69,100.84,5841.0
2018-01-30 11:10:00,100.96,101.44,100.49,100.49,17228.0,100.96,101.44,100.49,100.49,17228.0
2018-01-30 11:15:00,100.62,100.86,100.56,100.73,13149.0,100.62,100.86,100.56,100.73,13149.0
2018-01-30 11:20:00,100.72,100.82,100.48,100.69,6478.0,100.72,100.82,100.48,100.69,6478.0
2018-01-30 11:25:00,100.5,100.5,100.17,100.18,1720.0,100.5,100.5,100.17,100.18,1720.0
2018-01-30 11:30:00,100.12,100.13,99.91,100.13,4614.0,100.12,100.13,99.91,100.13,4614.0
2018-01-30 11:35:00,100.12,100.24,99.97,99.97,1964.0,100.12,100.24,99.97,99.97,1964.0
2018-01-30 11:40:00,100.05,100.32,100.04,100.04,9932.0,100.05,100.32,100.04,100.04,9932.0
2018-01-30 11:45:00,100.1,100.19,99.9,99.95,1884.0,100.1,100.19,99.9,99.95,1884.0
2018-01-30 11:50:00,99.89,100.04,99.81,99.81,5088.0,99.89,100.04,99.81,99.81,5088.0
2018-01-30 11:55:00,99.89,99.9,99.68,99.68,2606.0,99.89,99.9,99.68,99.68,2606.0
2018-01-30 12:00:00,99.64,99.64,99.32,99.5,4199.0,99.64,99.64,99.32,99.5,4199.0
2018-01-30 12:05:00,99.42,99.75,98.89,99.75,10756.0,99.42,99.75,98.89,99.75,10756.0
2018-01-30 12:10:00,99.86,100.02,99.86,99.97,4581.0,99.86,100.02,99.86,99.97,4581.0
2018-01-30 12:15:00,99.98,100.31,99.97,100.11,7044.0,99.98,100.31,99.97,100.11,7044.0
2018-01-30 12:20:00,100.1,100.1,99.65,99.65,2923.0,100.1,100.1,99.65,99.65,2923.0
2018-01-30 12:25:00,99.65,99.65,99.08,99.24,9800.0,99.65,99.65,99.08,99.24,9800.0
2018-01-30 12:30:00,99.2,99.48,99.19,99.35,4928.0,99.2,99.48,99.19,99.35,4928.0
2018-01-30 12:35:00,99.28,99.28,99.1,99.24,2736.0,99.28,99.28,99.1,99.24,2736.0
2018-01-30 12:40:00,99.36,99.65,99.36,99.62,1256.0,99.36,99.65,99.36,99.62,1256.0
2018-01-30 12:45:00,99.56,99.59,99.34,99.51,3669.0,99.56,99.59,99.34,99.51,3669.0
2018-01-30 12:50:00,99.25,99.5,99.25,99.5,400.0,99.25,99.5,99.25,99.5,400.0
2018-01-30 12:55:00,99.56,99.56,99.36,99.36,4320.0,99.56,99.56,99.36,99.36,4320.0
2018-01-30 13:00:00,99.36,99.36,99.16,99.33,1900.0,99.36,99.36,99.16,99.33,1900.0
2018-01-30 13:05:00,99.14,99.33,99.03,99.2,5361.0,99.14,99.33,99.03,99.2,5361.0
2018-01-30 13:10:00,99.28,99.28,99.21,99.24,600.0,99.28,99.28,99.21,99.24,600.0
2018-01-30 13:15:00,99.4,99.4,99.19,99.22,600.0,99.4,99.4,99.19,99.22,600.0
2018-01-30 13:20:00,99.18,99.22,99.01,99.02,11936.0,99.18,99.22,99.01,99.02,11936.0
2018-01-30 13:25:00,99.06,99.09,99.01,99.01,2005.0,99.06,99.09,99.01,99.01,2005.0
2018-01-30 13:30:00,99.0,99.4,99.0,99.2,3000.0,99.0,99.4,99.0,99.2,3000.0
2018-01-30 13:35:00,99.24,99.78,99.24,99.57,5180.0,99.24,99.78,99.24,99.57,5180.0
2018-01-30 13:40:00,99.81,99.98,99.65,99.73,7850.0,99.81,99.98,99.65,99.73,7850.0
2018-01-30 13:45:00,99.69,99.92,99.63,99.92,4800.0,99.69,99.92,99.63,99.92,4800.0
2018-01-30 13:50:00,99.93,100.02,99.75,100.02,2900.0,99.93,100.02,99.75,100.02,2900.0
2018-01-30 13:55:00,100.01,100.25,100.01,100.25,1300.0,100.01,100.25,100.01,100.25,1300.0
2018-01-30 14:00:00,100.26,100.41,100.24,100.27,1788.0,100.26,100.41,100.24,100.27,1788.0
2018-01-30 14:05:00,100.46,100.54,100.3,100.3,3395.0,100.46,100.54,100.3,100.3,3395.0
2018-01-30 14:10:00,100.56,100.87,100.38,100.86,5163.0,100.56,100.87,100.38,100.86,5163.0
2018-01-30 14:15:00,100.71,100.78,100.46,100.78,5700.0,100.71,100.78,100.46,100.78,5700.0
2018-01-30 14:20:00,100.66,100.69,100.42,100.47,2608.0,100.66,100.69,100.42,100.47,2608.0
2018-01-30 14:25:00,100.47,100.62,100.47,100.62,1210.0,100.47,100.62,100.47,100.62,1210.0
2018-01-30 14:30:00,100.7,100.72,100.3,100.33,3200.0,100.7,100.72,100.3,100.33,3200.0
2018-01-30 14:35:00,100.25,100.35,100.0,100.03,2299.0,100.25,100.35,100.0,100.03,2299.0
2018-01-30 14:40:00,100.09,100.09,99.73,100.0,5135.0,100.09,100.09,99.73,100.0,5135.0
2018-01-30 14:45:00,99.92,100.44,99.92,100.44,3226.0,99.92,100.44,99.92,100.44,3226.0
2018-01-30 14:50:00,100.44,100.81,100.36,100.36,2706.0,100.44,100.81,100.36,100.36,2706.0
2018-01-30 14:55:00,100.6,100.61,100.27,100.41,3082.0,100.6,100.61,100.27,100.41,3082.0
2018-01-30 15:00:00,100.34,100.5,100.24,100.5,6024.0,100.34,100.5,100.24,100.5,6024.0
2018-01-30 15:05:00,100.58,100.58,100.23,100.27,900.0,100.58,100.58,100.23,100.27,900.0
2018-01-30 15:10:00,100.43,100.5,100.27,100.48,5318.0,100.43,100.5,100.27,100.48,5318.0
2018-01-30 15:15:00,100.5,100.69,100.41,100.56,4278.0,100.5,100.69,100.41,100.56,4278.0
2018-01-30 15:20:00,100.67,100.72,100.55,100.66,4306.0,100.67,100.72,100.55,100.66,4306.0
2018-01-30 15:25:00,100.64,100.95,100.64,100.95,5103.0,100.64,100.95,100.64,100.95,5103.0
2018-01-30 15:30:00,100.95,101.02,100.9,100.99,2114.0,100.95,101.02,100.9,100.99,2114.0
2018-01-30 15:35:00,101.0,101.08,100.9,101.03,5766.0,101.0,101.08,100.9,101.03,5766.0
2018-01-30 15:40:00,101.03,101.15,101.0,101.12,3738.0,101.03,101.15,101.0,101.12,3738.0
2018-01-30 15:45:00,101.11,101.2,101.02,101.04,10364.0,101.11,101.2,101.02,101.04,10364.0
2018-01-30 15:50:00,101.04,101.08,100.65,100.66,23845.0,101.04,101.08,100.65,100.66,23845.0
2018-01-30 15:55:00,100.73,100.99,100.68,100.89,34843.0,100.73,100.99,100.68,100.89,34843.0
2018-01-31 09:30:00,101.79,102.96,101.3,102.25,31015.0,101.79,102.96,101.3,102.25,31015.0
2018-01-31 09:35:00,102.3,102.68,101.03,101.03,29342.0,102.3,102.68,101.03,101.03,29342.0
2018-01-31 09:40:00,101.1,101.52,101.08,101.33,14536.0,101.1,101.52,101.08,101.33,14536.0
2018-01-31 09:45:00,101.19,101.25,100.76,100.92,6450.0,101.19,101.25,100.76,100.92,6450.0
2018-01-31 09:50:00,100.72,100.95,100.24,100.33,7200.0,100.72,100.95,100.24,100.33,7200.0
2018-01-31 09:55:00,100.31,100.31,99.92,99.93,1500.0,100.31,100.31,99.92,99.93,1500.0
2018-01-31 10:00:00,100.04,100.15,99.84,100.11,3601.0,100.04,100.15,99.84,100.11,3601.0
2018-01-31 10:05:00,100.22,100.4,100.11,100.22,4224.0,100.22,100.4,100.11,100.22,4224.0
2018-01-31 10:10:00,100.16,100.45,100.06,100.28,8478.0,100.16,100.45,100.06,100.28,8478.0
2018-01-31 10:15:00,100.29,100.29,99.79,99.79,5277.0,100.29,100.29,99.79,99.79,5277.0
2018-01-31 10:20:00,99.92,100.51,99.9,100.43,8949.0,99.92,100.51,99.9,100.43,8949.0
2018-01-31 10:25:00,100.4,100.4,99.94,100.21,3450.0,100.4,100.4,99.94,100.21,3450.0
2018-01-31 10:30:00,100.15,100.27,99.9,99.9,3350.0,100.15,100.27,99.9,99.9,3350.0
2018-01-31 10:35:00,100.04,100.11,99.9,100.0,3800.0,100.04,100.11,99.9,100.0,3800.0
2018-01-31 10:40:00,100.03,100.04,99.56,99.56,9247.0,100.03,100.04,99.56,99.56,9247.0
2018-01-31 10:45:00,99.56,99.56,99.25,99.53,14900.0,99.56,99.56,99.25,99.53,14900.0
2018-01-31 10:50:00,99.59,99.72,99.47,99.47,4400.0,99.59,99.72,99.47,99.47,4400.0
2018-01-31 10:55:00,99.35,99.35,99.2,99.2,500.0,99.35,99.35,99.2,99.2,500.0
2018-01-31 11:00:00,99.32,99.59,99.3,99.52,2500.0,99.32,99.59,99.3,99.52,2500.0
2018-01-31 11:05:00,99.36,99.41,98.74,98.79,23219.0,99.36,99.41,98.74,98.79,23219.0
2018-01-31 11:10:00,98.74,98.76,98.34,98.58,15327.0,98.74,98.76,98.34,98.58,15327.0
2018-01-31 11:15:00,98.67,98.68,98.46,98.46,800.0,98.67,98.68,98.46,98.46,800.0
2018-01-31 11:20:00,98.46,98.47,98.13,98.16,10450.0,98.46,98.47,98.13,98.16,10450.0
2018-01-31 11:25:00,98.23,98.29,98.08,98.14,8950.0,98.23,98.29,98.08,98.14,8950.0
2018-01-31 11:30:00,98.19,98.23,98.04,98.21,8000.0,98.19,98.23,98.04,98.21,8000.0
2018-01-31 11:35:00,98.21,98.25,98.1,98.1,13205.0,98.21,98.25,98.1,98.1,13205.0
2018-01-31 11:40:00,98.06,98.06,97.59,97.65,9598.0,98.06,98.06,97.59,97.65,9598.0
2018-01-31 11:45:00,97.68,97.89,97.61,97.61,3620.0,97.68,97.89,97.61,97.61,3620.0
2018-01-31 11:50:00,97.57,97.57,96.82,96.85,11814.0,97.57,97.57,96.82,96.85,11814.0
2018-01-31 11:55:00,96.85,97.07,96.55,96.55,14707.0,96.85,97.07,96.55,96.55,14707.0
2018-01-31 12:00:00,96.62,96.62,95.68,95.69,46042.0,96.62,96.62,95.68,95.69,46042.0
2018-01-31 12:05:00,95.68,95.75,95.05,95.51,71182.0,95.68,95.75,95.05,95.51,71182.0
2018-01-31 12:10:00,95.38,95.46,94.77,95.04,18146.0,95.38,95.46,94.77,95.04,18146.0
2018-01-31 12:15:00,95.08,95.32,94.5,95.26,29231.0,95.08,95.32,94.5,95.26,29231.0
2018-01-31 12:20:00,95.29,95.59,95.18,95.18,10900.0,95.29,95.59,95.18,95.18,10900.0
2018-01-31 12:25:00,95.12,95.15,94.84,95.15,9230.0,95.12,95.15,94.84,95.15,9230.0
2018-01-31 12:30:00,95.1,95.59,95.1,95.58,23806.0,95.1,95.59,95.1,95.58,23806.0
2018-01-31 12:35:00,95.5,95.88,95.49,95.86,17081.0,95.5,95.88,95.49,95.86,17081.0
2018-01-31 12:40:00,95.79,96.16,95.78,95.91,20768.0,95.79,96.16,95.78,95.91,20768.0
2018-01-31 12:45:00,95.84,95.95,95.76,95.85,1240.0,95.84,95.95,95.76,95.85,1240.0
2018-01-31 12:50:00,95.82,95.82,95.57,95.64,9258.0,95.82,95.82,95.57,95.64,9258.0
2018-01-31 12:55:00,95.65,95.71,95.59,95.7,4822.0,95.65,95.71,95.59,95.7,4822.0
2018-01-31 13:00:00,95.7,95.81,95.54,95.66,5805.0,95.7,95.81,95.54,95.66,5805.0
2018-01-31 13:05:00,95.73,95.86,95.67,95.84,3640.0,95.73,95.86,95.67,95.84,3640.0
2018-01-31 13:10:00,95.75,95.82,95.71,95.81,4200.0,95.75,95.82,95.71,95.81,4200.0
2018-01-31 13:15:00,95.77,96.14,95.76,96.12,21594.0,95.77,96.14,95.76,96.12,21594.0
2018-01-31 13:20:00,96.03,96.07,95.74,95.75,6685.0,96.03,96.07,95.74,95.75,6685.0
2018-01-31 13:25:00,95.8,95.93,95.76,95.79,3250.0,95.8,95.93,95.76,95.79,3250.0
2018-01-31 13:30:00,95.8,96.04,95.77,96.0,4620.0,95.8,96.04,95.77,96.0,4620.0
2018-01-31 13:35:00,95.95,96.4,95.9,96.36,12625.0,95.95,96.4,95.9,96.36,12625.0
2018-01-31 13:40:00,96.36,96.39,96.32,96.36,5575.0,96.36,96.39,96.32,96.36,5575.0
2018-01-31 13:45:00,96.32,96.53,96.27,96.52,22882.0,96.32,96.53,96.27,96.52,22882.0
2018-01-31 13:50:00,96.45,96.46,96.42,96.42,1400.0,96.45,96.46,96.42,96.42,1400.0
2018-01-31 13:55:00,96.51,96.57,96.2,96.23,23891.0,96.51,96.57,96.2,96.23,23891.0
2018-01-31 14:00:00,96.25,96.44,96.21,96.3,6292.0,96.25,96.44,96.21,96.3,6292.0
2018-01-31 14:05:00,96.29,96.37,96.23,96.3,16510.0,96.29,96.37,96.23,96.3,16510.0
2018-01-31 14:10:00,96.34,96.4,95.85,95.85,40550.0,96.34,96.4,95.85,95.85,40550.0
2018-01-31 14:15:00,95.94,96.04,95.74,95.8,8664.0,95.94,96.04,95.74,95.8,8664.0
2018-01-31 14:20:00,95.74,95.78,95.15,95.22,12368.0,95.74,95.78,95.15,95.22,12368.0
2018-01-31 14:25:00,95.29,95.41,95.17,95.28,9169.0,95.29,95.41,95.17,95.28,9169.0
2018-01-31 14:30:00,95.18,95.4,94.41,94.69,58191.0,95.18,95.4,94.41,94.69,58191.0
2018-01-31 14:35:00,94.62,94.62,93.11,93.25,45296.0,94.62,94.62,93.11,93.25,45296.0
2018-01-31 14:40:00,93.36,93.83,93.13,93.83,17072.0,93.36,93.83,93.13,93.83,17072.0
2018-01-31 14:45:00,93.88,94.45,93.87,94.1,28007.0,93.88,94.45,93.87,94.1,28007.0
2018-01-31 14:50:00,93.95,93.96,93.32,93.38,11865.0,93.95,93.96,93.32,93.38,11865.0
2018-01-31 14:55:00,93.53,94.6,93.49,94.48,29628.0,93.53,94.6,93.49,94.48,29628.0
2018-01-31 15:00:00,94.48,95.32,94.34,94.7,42438.0,94.48,95.32,94.34,94.7,42438.0
2018-01-31 15:05:00,94.73,94.81,94.13,94.34,27898.0,94.73,94.81,94.13,94.34,27898.0
2018-01-31 15:10:00,94.44,94.54,94.12,94.19,9834.0,94.44,94.54,94.12,94.19,9834.0
2018-01-31 15:15:00,94.23,94.23,93.79,93.81,19722.0,94.23,94.23,93.79,93.81,19722.0
2018-01-31 15:20:00,93.82,94.23,93.82,94.18,8693.0,93.82,94.23,93.82,94.18,8693.0
2018-01-31 15:25:00,94.26,94.68,94.17,94.57,26437.0,94.26,94.68,94.17,94.57,26437.0
2018-01-31 15:30:00,94.49,94.56,94.1,94.47,31061.0,94.49,94.56,94.1,94.47,31061.0
2018-01-31 15:35:00,94.46,94.55,94.2,94.36,26709.0,94.46,94.55,94.2,94.36,26709.0
2018-01-31 15:40:00,94.45,94.82,94.33,94.33,32555.0,94.45,94.82,94.33,94.33,32555.0
2018-01-31 15:45:00,94.37,94.66,93.96,94.12,30747.0,94.37,94.66,93.96,94.12,30747.0
2018-01-31 15:50:00,94.07,94.37,94.01,94.15,28238.0,94.07,94.37,94.01,94.15,28238.0
2018-01-31 15:55:00,94.15,94.17,93.85,93.96,66051.0,94.15,94.17,93.85,93.96,66051.0
2018-02-01 09:30:00,93.55,93.84,92.52,93.0,27086.0,93.55,93.84,92.52,93.0,27086.0
2018-02-01 09:35:00,92.86,93.49,92.8,93.33,7667.0,92.86,93.49,92.8,93.33,7667.0
2018-02-01 09:40:00,93.01,93.16,92.76,93.02,7074.0,93.01,93.16,92.76,93.02,7074.0
2018-02-01 09:45:00,92.93,93.14,92.72,92.81,14014.0,92.93,93.14,92.72,92.81,14014.0
2018-02-01 09:50:00,92.8,93.19,92.76,93.1,12913.0,92.8,93.19,92.76,93.1,12913.0
2018-02-01 09:55:00,93.14,93.5,92.98,93.42,6247.0,93.14,93.5,92.98,93.42,6247.0
2018-02-01 10:00:00,93.23,93.37,92.35,92.35,24961.0,93.23,93.37,92.35,92.35,24961.0
2018-02-01 10:05:00,92.31,92.45,91.31,91.97,30059.0,92.31,92.45,91.31,91.97,30059.0
2018-02-01 10:10:00,91.74,91.75,90.9,91.26,40766.0,91.74,91.75,90.9,91.26,40766.0
2018-02-01 10:15:00,91.19,91.81,91.19,91.8,23914.0,91.19,91.81,91.19,91.8,23914.0
2018-02-01 10:20:00,91.73,91.75,91.4,91.5,23729.0,91.73,91.75,91.4,91.5,23729.0
2018-02-01 10:25:00,91.53,91.54,91.0,91.01,26441.0,91.53,91.54,91.0,91.01,26441.0
2018-02-01 10:30:00,91.01,91.68,91.01,91.6,14149.0,91.01,91.68,91.01,91.6,14149.0
2018-02-01 10:35:00,91.58,92.23,91.54,92.15,51818.0,91.58,92.23,91.54,92.15,51818.0
2018-02-01 10:40:00,92.06,92.13,91.83,92.08,11469.0,92.06,92.13,91.83,92.08,11469.0
2018-02-01 10:45:00,92.15,93.66,92.1,93.29,41311.0,92.15,93.66,92.1,93.29,41311.0
2018-02-01 10:50:00,93.45,93.45,92.71,92.71,19268.0,93.45,93.45,92.71,92.71,19268.0
2018-02-01 10:55:00,92.72,92.72,92.05,92.05,20252.0,92.72,92.72,92.05,92.05,20252.0
2018-02-01 11:00:00,92.05,92.05,91.73,91.79,14913.0,92.05,92.05,91.73,91.79,14913.0
2018-02-01 11:05:00,91.79,91.79,91.37,91.78,17436.0,91.79,91.79,91.37,91.78,17436.0
2018-02-01 11:10:00,91.7,91.84,91.52,91.56,35829.0,91.7,91.84,91.52,91.56,35829.0
2018-02-01 11:15:00,91.56,91.74,91.35,91.41,20902.0,91.56,91.74,91.35,91.41,20902.0
2018-02-01 11:20:00,91.31,91.78,90.96,91.46,27030.0,91.31,91.78,90.96,91.46,27030.0
2018-02-01 11:25:00,91.45,91.59,91.27,91.59,5706.0,91.45,91.59,91.27,91.59,5706.0
2018-02-01 11:30:00,91.49,92.93,91.49,92.92,27532.0,91.49,92.93,91.49,92.92,27532.0
2018-02-01 11:35:00,92.84,92.92,92.22,92.23,9437.0,92.84,92.92,92.22,92.23,9437.0
2018-02-01 11:40:00,92.19,92.68,92.19,92.68,4843.0,92.19,92.68,92.19,92.68,4843.0
2018-02-01 11:45:00,92.6,92.6,92.04,92.04,4535.0,92.6,92.6,92.04,92.04,4535.0
2018-02-01 11:50:00,92.04,92.2,91.85,91.9,7287.0,92.04,92.2,91.85,91.9,7287.0
2018-02-01 11:55:00,91.9,91.9,91.6,91.6,6119.0,91.9,91.9,91.6,91.6,6119.0
2018-02-01 12:00:00,91.58,91.76,91.35,91.4,7810.0,91.58,91.76,91.35,91.4,7810.0
2018-02-01 12:05:00,91.46,91.82,91.46,91.8,9271.0,91.46,91.82,91.46,91.8,9271.0
2018-02-01 12:10:00,91.76,92.07,91.69,91.86,4561.0,91.76,92.07,91.69,91.86,4561.0
2018-02-01 12:15:00,91.71,91.97,91.55,91.55,4432.0,91.71,91.97,91.55,91.55,4432.0
2018-02-01 12:20:00,91.7,91.83,91.39,91.41,4650.0,91.7,91.83,91.39,91.41,4650.0
2018-02-01 12:25:00,91.43,91.57,91.16,91.34,7076.0,91.43,91.57,91.16,91.34,7076.0
2018-02-01 12:30:00,91.4,91.54,91.34,91.5,8483.0,91.4,91.54,91.34,91.5,8483.0
2018-02-01 12:35:00,91.55,91.69,91.55,91.67,3380.0,91.55,91.69,91.55,91.67,3380.0
2018-02-01 12:40:00,91.69,91.69,91.5,91.58,2600.0,91.69,91.69,91.5,91.58,2600.0
2018-02-01 12:45:00,91.58,91.63,91.33,91.35,6010.0,91.58,91.63,91.33,91.35,6010.0
2018-02-01 12:50:00,91.35,91.54,91.3,91.54,15126.0,91.35,91.54,91.3,91.54,15126.0
2018-02-01 12:55:00,91.42,91.67,91.42,91.55,17003.0,91.42,91.67,91.42,91.55,17003.0
2018-02-01 13:00:00,91.54,91.81,91.51,91.62,28410.0,91.54,91.81,91.51,91.62,28410.0
2018-02-01 13:05:00,91.65,92.0,91.65,91.95,9712.0,91.65,92.0,91.65,91.95,9712.0
2018-02-01 13:10:00,91.9,91.9,89.65,90.23,198126.0,91.9,91.9,89.65,90.23,198126.0
2018-02-01 13:15:00,90.28,90.73,90.09,90.49,26279.0,90.28,90.73,90.09,90.49,26279.0
2018-02-01 13:20:00,90.4,90.65,90.26,90.39,22243.0,90.4,90.65,90.26,90.39,22243.0
2018-02-01 13:25:00,90.29,90.54,90.29,90.4,8237.0,90.29,90.54,90.29,90.4,8237.0
2018-02-01 13:30:00,90.42,90.98,90.42,90.63,28671.0,90.42,90.98,90.42,90.63,28671.0
2018-02-01 13:35:00,90.64,90.78,90.59,90.7,3840.0,90.64,90.78,90.59,90.7,3840.0
2018-02-01 13:40:00,90.63,90.67,90.4,90.65,9128.0,90.63,90.67,90.4,90.65,9128.0
2018-02-01 13:45:00,90.64,90.72,90.21,90.65,28022.0,90.64,90.72,90.21,90.65,28022.0
2018-02-01 13:50:00,90.67,90.88,90.6,90.88,21921.0,90.67,90.88,90.6,90.88,21921.0
2018-02-01 13:55:00,90.89,91.07,90.75,90.81,7858.0,90.89,91.07,90.75,90.81,7858.0
2018-02-01 14:00:00,90.92,91.0,90.82,90.85,12743.0,90.92,91.0,90.82,90.85,12743.0
2018-02-01 14:05:00,90.86,91.13,90.71,91.02,68203.0,90.86,91.13,90.71,91.02,68203.0
2018-02-01 14:10:00,91.13,91.36,91.04,91.19,18127.0,91.13,91.36,91.04,91.19,18127.0
2018-02-01 14:15:00,91.24,91.39,91.05,91.05,49268.0,91.24,91.39,91.05,91.05,49268.0
2018-02-01 14:20:00,91.12,91.25,91.0,91.2,20815.0,91.12,91.25,91.0,91.2,20815.0
2018-02-01 14:25:00,91.19,91.85,91.09,91.85,9593.0,91.19,91.85,91.09,91.85,9593.0
2018-02-01 14:30:00,91.86,91.86,91.57,91.64,19161.0,91.86,91.86,91.57,91.64,19161.0
2018-02-01 14:35:00,91.59,91.87,91.26,91.47,13799.0,91.59,91.87,91.26,91.47,13799.0
2018-02-01 14:40:00,91.5,91.68,91.49,91.49,3510.0,91.5,91.68,91.49,91.49,3510.0
2018-02-01 14:45:00,91.42,91.78,91.42,91.78,33246.0,91.42,91.78,91.42,91.78,33246.0
2018-02-01 14:50:00,91.74,91.85,91.66,91.83,7235.0,91.74,91.85,91.66,91.83,7235.0
2018-02-01 14:55:00,91.83,92.0,91.8,91.85,18046.0,91.83,92.0,91.8,91.85,18046.0
2018-02-01 15:00:00,91.85,92.0,91.79,91.88,13914.0,91.85,92.0,91.79,91.88,13914.0
2018-02-01 15:05:00,91.88,91.9,91.82,91.83,8280.0,91.88,91.9,91.82,91.83,8280.0
2018-02-01 15:10:00,91.87,91.98,91.79,91.81,11110.0,91.87,91.98,91.79,91.81,11110.0
2018-02-01 15:15:00,91.78,91.78,91.5,91.52,9602.0,91.78,91.78,91.5,91.52,9602.0
2018-02-01 15:20:00,91.49,91.55,91.28,91.31,8069.0,91.49,91.55,91.28,91.31,8069.0
2018-02-01 15:25:00,91.35,91.46,91.13,91.2,6992.0,91.35,91.46,91.13,91.2,6992.0
2018-02-01 15:30:00,91.12,91.48,91.12,91.31,12783.0,91.12,91.48,91.12,91.31,12783.0
2018-02-01 15:35:00,91.39,91.43,91.05,91.2,10019.0,91.39,91.43,91.05,91.2,10019.0
2018-02-01 15:40:00,91.23,91.25,91.0,91.13,12731.0,91.23,91.25,91.0,91.13,12731.0
2018-02-01 15:45:00,91.19,91.71,91.19,91.64,15433.0,91.19,91.71,91.19,91.64,15433.0
2018-02-01 15:50:00,91.68,92.0,91.67,91.82,30899.0,91.68,92.0,91.67,91.82,30899.0
2018-02-01 15:55:00,91.87,92.3,91.72,92.25,74668.0,91.87,92.3,91.72,92.25,74668.0
2018-02-02 09:30:00,91.42,92.85,91.32,92.72,21359.0,91.42,92.85,91.32,92.72,21359.0
2018-02-02 09:35:00,92.86,93.95,92.42,92.42,51996.0,92.86,93.95,92.42,92.42,51996.0
2018-02-02 09:40:00,92.12,92.76,92.1,92.51,24214.0,92.12,92.76,92.1,92.51,24214.0
2018-02-02 09:45:00,92.42,92.55,91.25,91.26,21781.0,92.42,92.55,91.25,91.26,21781.0
2018-02-02 09:50:00,91.31,91.55,91.0,91.54,10167.0,91.31,91.55,91.0,91.54,10167.0
2018-02-02 09:55:00,91.29,91.29,90.78,90.93,12406.0,91.29,91.29,90.78,90.93,12406.0
2018-02-02 10:00:00,90.93,91.38,90.85,91.0,17518.0,90.93,91.38,90.85,91.0,17518.0
2018-02-02 10:05:00,91.0,92.24,90.86,91.95,26339.0,91.0,92.24,90.86,91.95,26339.0
2018-02-02 10:10:00,91.97,91.97,91.64,91.89,5075.0,91.97,91.97,91.64,91.89,5075.0
2018-02-02 10:15:00,91.81,92.1,91.75,92.1,8847.0,91.81,92.1,91.75,92.1,8847.0
2018-02-02 10:20:00,92.15,92.58,92.01,92.37,11945.0,92.15,92.58,92.01,92.37,11945.0
2018-02-02 10:25:00,92.35,93.99,92.32,93.98,39607.0,92.35,93.99,92.32,93.98,39607.0
2018-02-02 10:30:00,93.86,94.5,93.77,94.43,42059.0,93.86,94.5,93.77,94.43,42059.0
2018-02-02 10:35:00,94.26,94.38,94.1,94.25,17958.0,94.26,94.38,94.1,94.25,17958.0
2018-02-02 10:40:00,94.27,94.39,94.09,94.18,16854.0,94.27,94.39,94.09,94.18,16854.0
2018-02-02 10:45:00,94.12,94.12,93.45,93.63,14749.0,94.12,94.12,93.45,93.63,14749.0
2018-02-02 10:50:00,93.61,93.94,93.61,93.8,12854.0,93.61,93.94,93.61,93.8,12854.0
2018-02-02 10:55:00,93.74,93.92,93.66,93.92,10019.0,93.74,93.92,93.66,93.92,10019.0
2018-02-02 11:00:00,93.93,93.95,93.69,93.75,10062.0,93.93,93.95,93.69,93.75,10062.0
2018-02-02 11:05:00,93.7,93.96,93.48,93.8,9170.0,93.7,93.96,93.48,93.8,9170.0
2018-02-02 11:10:00,93.86,93.86,93.55,93.74,5645.0,93.86,93.86,93.55,93.74,5645.0
2018-02-02 11:15:00,93.68,93.68,93.19,93.47,14205.0,93.68,93.68,93.19,93.47,14205.0
2018-02-02 11:20:00,93.42,94.09,93.25,93.79,13562.0,93.42,94.09,93.25,93.79,13562.0
2018-02-02 11:25:00,93.69,94.05,93.59,93.94,3361.0,93.69,94.05,93.59,93.94,3361.0
2018-02-02 11:30:00,93.84,94.34,93.66,93.99,7891.0,93.84,94.34,93.66,93.99,7891.0
2018-02-02 11:35:00,94.02,94.26,93.6,94.26,9546.0,94.02,94.26,93.6,94.26,9546.0
2018-02-02 11:40:00,94.28,94.6,93.93,94.17,14482.0,94.28,94.6,93.93,94.17,14482.0
2018-02-02 11:45:00,94.17,94.17,93.56,93.56,8978.0,94.17,94.17,93.56,93.56,8978.0
2018-02-02 11:50:00,93.55,93.9,93.41,93.77,5471.0,93.55,93.9,93.41,93.77,5471.0
2018-02-02 11:55:00,93.65,93.83,92.98,92.98,12459.0,93.65,93.83,92.98,92.98,12459.0
2018-02-02 12:00:00,92.94,93.18,92.93,93.0,10938.0,92.94,93.18,92.93,93.0,10938.0
2018-02-02 12:05:00,93.16,93.42,92.98,93.28,3709.0,93.16,93.42,92.98,93.28,3709.0
2018-02-02 12:10:00,93.4,94.15,93.27,93.7,8012.0,93.4,94.15,93.27,93.7,8012.0
2018-02-02 12:15:00,93.72,93.95,93.67,93.75,5325.0,93.72,93.95,93.67,93.75,5325.0
2018-02-02 12:20:00,93.7,93.7,93.36,93.57,4968.0,93.7,93.7,93.36,93.57,4968.0
2018-02-02 12:25:00,93.7,93.97,93.49,93.97,8480.0,93.7,93.97,93.49,93.97,8480.0
2018-02-02 12:30:00,94.05,94.05,93.82,93.82,5282.0,94.05,94.05,93.82,93.82,5282.0
2018-02-02 12:35:00,93.96,94.17,93.89,94.03,3702.0,93.96,94.17,93.89,94.03,3702.0
2018-02-02 12:40:00,93.99,94.18,93.67,94.04,4199.0,93.99,94.18,93.67,94.04,4199.0
2018-02-02 12:45:00,94.09,94.44,93.92,94.44,4980.0,94.09,94.44,93.92,94.44,4980.0
2018-02-02 12:50:00,94.39,94.44,93.86,93.86,6651.0,94.39,94.44,93.86,93.86,6651.0
2018-02-02 12:55:00,93.98,93.98,93.53,93.53,3811.0,93.98,93.98,93.53,93.53,3811.0
2018-02-02 13:00:00,93.61,93.71,93.45,93.57,3301.0,93.61,93.71,93.45,93.57,3301.0
2018-02-02 13:05:00,93.66,93.99,93.66,93.76,4205.0,93.66,93.99,93.66,93.76,4205.0
2018-02-02 13:10:00,93.7,93.7,93.41,93.53,2949.0,93.7,93.7,93.41,93.53,2949.0
2018-02-02 13:15:00,93.62,93.62,93.03,93.03,4087.0,93.62,93.62,93.03,93.03,4087.0
2018-02-02 13:20:00,93.2,93.2,92.45,92.7,15871.0,93.2,93.2,92.45,92.7,15871.0
2018-02-02 13:25:00,92.74,92.92,92.6,92.74,4193.0,92.74,92.92,92.6,92.74,4193.0
2018-02-02 13:30:00,92.73,92.81,92.56,92.56,6088.0,92.73,92.81,92.56,92.56,6088.0
2018-02-02 13:35:00,92.53,92.54,92.06,92.27,14789.0,92.53,92.54,92.06,92.27,14789.0
2018-02-02 13:40:00,92.22,92.39,92.02,92.02,15054.0,92.22,92.39,92.02,92.02,15054.0
2018-02-02 13:45:00,91.99,91.99,91.6,91.6,11510.0,91.99,91.99,91.6,91.6,11510.0
2018-02-02 13:50:00,91.54,92.18,91.48,91.99,8635.0,91.54,92.18,91.48,91.99,8635.0
2018-02-02 13:55:00,92.04,92.26,91.99,92.02,5591.0,92.04,92.26,91.99,92.02,5591.0
2018-02-02 14:00:00,92.01,92.06,91.86,92.05,5798.0,92.01,92.06,91.86,92.05,5798.0
2018-02-02 14:05:00,91.98,92.55,91.96,92.41,9472.0,91.98,92.55,91.96,92.41,9472.0
2018-02-02 14:10:00,92.3,92.31,91.8,91.93,11740.0,92.3,92.31,91.8,91.93,11740.0
2018-02-02 14:15:00,91.96,92.17,91.93,92.01,9366.0,91.96,92.17,91.93,92.01,9366.0
2018-02-02 14:20:00,92.14,92.25,91.88,91.89,3322.0,92.14,92.25,91.88,91.89,3322.0
2018-02-02 14:25:00,91.89,92.17,91.67,91.85,7637.0,91.89,92.17,91.67,91.85,7637.0
2018-02-02 14:30:00,91.67,92.15,91.59,91.7,17446.0,91.67,92.15,91.59,91.7,17446.0
2018-02-02 14:35:00,91.58,91.83,91.12,91.14,31880.0,91.58,91.83,91.12,91.14,31880.0
2018-02-02 14:40:00,91.28,91.43,91.18,91.31,4534.0,91.28,91.43,91.18,91.31,4534.0
2018-02-02 14:45:00,91.3,91.56,90.93,91.48,34736.0,91.3,91.56,90.93,91.48,34736.0
2018-02-02 14:50:00,91.44,91.71,91.44,91.7,8958.0,91.44,91.71,91.44,91.7,8958.0
2018-02-02 14:55:00,91.6,91.97,91.49,91.97,27557.0,91.6,91.97,91.49,91.97,27557.0
2018-02-02 15:00:00,91.79,91.91,91.47,91.47,19584.0,91.79,91.91,91.47,91.47,19584.0
2018-02-02 15:05:00,91.46,91.6,91.3,91.46,6902.0,91.46,91.6,91.3,91.46,6902.0
2018-02-02 15:10:00,91.48,92.39,91.48,92.18,7655.0,91.48,92.39,91.48,92.18,7655.0
2018-02-02 15:15:00,92.1,92.42,92.1,92.24,7466.0,92.1,92.42,92.1,92.24,7466.0
2018-02-02 15:20:00,92.22,92.66,92.22,92.66,10396.0,92.22,92.66,92.22,92.66,10396.0
2018-02-02 15:25:00,92.64,92.7,92.24,92.24,10581.0,92.64,92.7,92.24,92.24,10581.0
2018-02-02 15:30:00,92.27,92.3,91.83,91.85,6675.0,92.27,92.3,91.83,91.85,6675.0
2018-02-02 15:35:00,91.88,92.15,91.78,92.12,11179.0,91.88,92.15,91.78,92.12,11179.0
2018-02-02 15:40:00,92.12,92.12,91.83,92.01,8793.0,92.12,92.12,91.83,92.01,8793.0
2018-02-02 15:45:00,91.91,91.97,91.72,91.83,17949.0,91.91,91.97,91.72,91.83,17949.0
2018-02-02 15:50:00,91.89,91.99,91.72,91.73,26533.0,91.89,91.99,91.72,91.73,26533.0
2018-02-02 15:55:00,91.71,92.24,91.6,92.05,56818.0,91.71,92.24,91.6,92.05,56818.0
2018-02-05 09:30:00,91.09,91.92,90.05,91.91,9988.0,91.09,91.92,90.05,91.91,9988.0
2018-02-05 09:35:00,91.96,92.63,91.96,92.34,8452.0,91.96,92.63,91.96,92.34,8452.0
2018-02-05 09:40:00,92.65,92.93,91.95,92.11,20939.0,92.65,92.93,91.95,92.11,20939.0
2018-02-05 09:45:00,92.36,92.61,91.41,91.49,26819.0,92.36,92.61,91.41,91.49,26819.0
2018-02-05 09:50:00,91.57,92.11,91.5,91.64,8122.0,91.57,92.11,91.5,91.64,8122.0
2018-02-05 09:55:00,91.81,92.44,91.8,92.44,3860.0,91.81,92.44,91.8,92.44,3860.0
2018-02-05 10:00:00,92.44,92.88,92.21,92.39,8068.0,92.44,92.88,92.21,92.39,8068.0
2018-02-05 10:05:00,92.44,92.98,92.37,92.98,2900.0,92.44,92.98,92.37,92.98,2900.0
2018-02-05 10:10:00,93.0,93.41,92.91,92.99,10116.0,93.0,93.41,92.91,92.99,10116.0
2018-02-05 10:15:00,93.11,93.19,92.57,92.57,5171.0,93.11,93.19,92.57,92.57,5171.0
2018-02-05 10:20:00,92.56,92.68,92.22,92.68,3700.0,92.56,92.68,92.22,92.68,3700.0
2018-02-05 10:25:00,92.81,92.94,92.14,92.54,7536.0,92.81,92.94,92.14,92.54,7536.0
2018-02-05 10:30:00,92.52,92.57,91.94,92.05,5154.0,92.52,92.57,91.94,92.05,5154.0
2018-02-05 10:35:00,92.06,92.19,92.0,92.05,4738.0,92.06,92.19,92.0,92.05,4738.0
2018-02-05 10:40:00,92.17,92.21,91.8,92.01,8808.0,92.17,92.21,91.8,92.01,8808.0
2018-02-05 10:45:00,92.13,92.23,91.64,91.75,10810.0,92.13,92.23,91.64,91.75,10810.0
2018-02-05 10:50:00,91.64,92.01,91.46,92.01,12100.0,91.64,92.01,91.46,92.01,12100.0
2018-02-05 10:55:00,92.0,92.25,91.96,92.24,10972.0,92.0,92.25,91.96,92.24,10972.0
2018-02-05 11:00:00,92.35,92.39,92.13,92.29,5753.0,92.35,92.39,92.13,92.29,5753.0
2018-02-05 11:05:00,92.24,92.56,92.2,92.41,3380.0,92.24,92.56,92.2,92.41,3380.0
2018-02-05 11:10:00,92.39,92.55,92.25,92.43,4416.0,92.39,92.55,92.25,92.43,4416.0
2018-02-05 11:15:00,92.23,92.54,92.22,92.39,3602.0,92.23,92.54,92.22,92.39,3602.0
2018-02-05 11:20:00,92.26,92.38,92.14,92.22,7810.0,92.26,92.38,92.14,92.22,7810.0
2018-02-05 11:25:00,92.2,92.77,92.2,92.27,6916.0,92.2,92.77,92.2,92.27,6916.0
2018-02-05 11:30:00,92.25,92.39,92.0,92.24,4343.0,92.25,92.39,92.0,92.24,4343.0
2018-02-05 11:35:00,92.29,92.38,92.07,92.16,3437.0,92.29,92.38,92.07,92.16,3437.0
2018-02-05 11:40:00,92.16,92.37,92.1,92.35,3444.0,92.16,92.37,92.1,92.35,3444.0
2018-02-05 11:45:00,92.31,92.31,92.07,92.19,2799.0,92.31,92.31,92.07,92.19,2799.0
2018-02-05 11:50:00,92.12,92.28,92.12,92.23,4300.0,92.12,92.28,92.12,92.23,4300.0
2018-02-05 11:55:00,92.33,92.79,92.32,92.74,6445.0,92.33,92.79,92.32,92.74,6445.0
2018-02-05 12:00:00,92.69,92.69,92.22,92.22,4120.0,92.69,92.69,92.22,92.22,4120.0
2018-02-05 12:05:00,92.27,92.27,91.96,92.26,4100.0,92.27,92.27,91.96,92.26,4100.0
2018-02-05 12:10:00,92.34,92.58,92.19,92.28,8942.0,92.34,92.58,92.19,92.28,8942.0
2018-02-05 12:15:00,92.28,92.3,91.67,91.68,10511.0,92.28,92.3,91.67,91.68,10511.0
2018-02-05 12:20:00,91.64,91.9,91.43,91.69,9642.0,91.64,91.9,91.43,91.69,9642.0
2018-02-05 12:25:00,91.77,92.05,91.71,91.8,3500.0,91.77,92.05,91.71,91.8,3500.0
2018-02-05 12:30:00,91.78,92.15,91.78,92.0,8761.0,91.78,92.15,91.78,92.0,8761.0
2018-02-05 12:35:00,92.0,92.0,91.67,91.89,14290.0,92.0,92.0,91.67,91.89,14290.0
2018-02-05 12:40:00,91.9,91.97,91.84,91.9,2302.0,91.9,91.97,91.84,91.9,2302.0
2018-02-05 12:45:00,92.03,92.31,91.97,92.14,5001.0,92.03,92.31,91.97,92.14,5001.0
2018-02-05 12:50:00,92.35,92.36,91.89,92.0,2388.0,92.35,92.36,91.89,92.0,2388.0
2018-02-05 12:55:00,92.05,92.41,92.01,92.07,4162.0,92.05,92.41,92.01,92.07,4162.0
2018-02-05 13:00:00,92.14,92.14,91.82,92.1,4805.0,92.14,92.14,91.82,92.1,4805.0
2018-02-05 13:05:00,91.97,92.19,91.77,91.77,2440.0,91.97,92.19,91.77,91.77,2440.0
2018-02-05 13:10:00,91.91,92.01,91.79,91.79,4812.0,91.91,92.01,91.79,91.79,4812.0
2018-02-05 13:15:00,91.85,91.94,91.49,91.49,8142.0,91.85,91.94,91.49,91.49,8142.0
2018-02-05 13:20:00,91.63,92.16,91.62,92.02,5103.0,91.63,92.16,91.62,92.02,5103.0
2018-02-05 13:25:00,92.01,92.09,91.91,92.06,4216.0,92.01,92.09,91.91,92.06,4216.0
2018-02-05 13:30:00,92.19,92.44,92.14,92.19,2196.0,92.19,92.44,92.14,92.19,2196.0
2018-02-05 13:35:00,92.06,92.33,92.01,92.01,4400.0,92.06,92.33,92.01,92.01,4400.0
2018-02-05 13:40:00,92.19,92.46,92.19,92.22,1300.0,92.19,92.46,92.19,92.22,1300.0
2018-02-05 13:45:00,92.28,92.61,92.28,92.38,7447.0,92.28,92.61,92.28,92.38,7447.0
2018-02-05 13:50:00,92.33,92.55,92.21,92.55,3712.0,92.33,92.55,92.21,92.55,3712.0
2018-02-05 13:55:00,92.55,93.0,92.43,93.0,2740.0,92.55,93.0,92.43,93.0,2740.0
2018-02-05 14:00:00,92.91,92.94,92.49,92.65,3796.0,92.91,92.94,92.49,92.65,3796.0
2018-02-05 14:05:00,92.67,92.67,92.19,92.53,8238.0,92.67,92.67,92.19,92.53,8238.0
2018-02-05 14:10:00,92.53,92.64,92.26,92.38,7211.0,92.53,92.64,92.26,92.38,7211.0
2018-02-05 14:15:00,92.26,92.26,91.89,92.05,8641.0,92.26,92.26,91.89,92.05,8641.0
2018-02-05 14:20:00,91.95,92.16,91.87,92.0,3115.0,91.95,92.16,91.87,92.0,3115.0
2018-02-05 14:25:00,92.0,92.11,92.0,92.03,3265.0,92.0,92.11,92.0,92.03,3265.0
2018-02-05 14:30:00,92.0,92.0,91.8,91.95,5784.0,92.0,92.0,91.8,91.95,5784.0
2018-02-05 14:35:00,91.84,92.04,91.83,92.0,7797.0,91.84,92.04,91.83,92.0,7797.0
2018-02-05 14:40:00,92.02,92.2,91.9,91.93,4282.0,92.02,92.2,91.9,91.93,4282.0
2018-02-05 14:45:00,91.94,92.14,91.87,92.0,10967.0,91.94,92.14,91.87,92.0,10967.0
2018-02-05 14:50:00,92.03,92.04,91.8,92.04,6066.0,92.03,92.04,91.8,92.04,6066.0
2018-02-05 14:55:00,91.85,92.03,91.61,91.8,8763.0,91.85,92.03,91.61,91.8,8763.0
2018-02-05 15:00:00,91.65,91.83,91.42,91.5,10531.0,91.65,91.83,91.42,91.5,10531.0
2018-02-05 15:05:00,91.48,91.54,90.51,90.51,12426.0,91.48,91.54,90.51,90.51,12426.0
2018-02-05 15:10:00,90.36,90.82,89.7,90.79,15957.0,90.36,90.82,89.7,90.79,15957.0
2018-02-05 15:15:00,90.81,91.71,90.81,91.12,14537.0,90.81,91.71,90.81,91.12,14537.0
2018-02-05 15:20:00,90.8,91.45,90.46,91.34,19391.0,90.8,91.45,90.46,91.34,19391.0
2018-02-05 15:25:00,91.5,91.85,91.42,91.75,18258.0,91.5,91.85,91.42,91.75,18258.0
2018-02-05 15:30:00,91.81,92.08,91.59,91.95,16811.0,91.81,92.08,91.59,91.95,16811.0
2018-02-05 15:35:00,91.96,92.02,91.46,91.46,28421.0,91.96,92.02,91.46,91.46,28421.0
2018-02-05 15:40:00,91.2,91.4,90.39,90.4,21634.0,91.2,91.4,90.39,90.4,21634.0
2018-02-05 15:45:00,90.4,90.44,89.58,89.79,23026.0,90.4,90.44,89.58,89.79,23026.0
2018-02-05 15:50:00,89.81,90.32,89.76,89.99,35844.0,89.81,90.32,89.76,89.99,35844.0
2018-02-05 15:55:00,90.0,90.17,89.57,89.75,62913.0,90.0,90.17,89.57,89.75,62913.0
2018-02-06 09:30:00,87.63,89.08,87.1,88.74,14244.0,87.63,89.08,87.1,88.74,14244.0
2018-02-06 09:35:00,88.7,91.09,88.5,90.8,42351.0,88.7,91.09,88.5,90.8,42351.0
2018-02-06 09:40:00,90.47,90.79,89.47,90.25,31884.0,90.47,90.79,89.47,90.25,31884.0
2018-02-06 09:45:00,90.19,90.87,90.03,90.12,19808.0,90.19,90.87,90.03,90.12,19808.0
2018-02-06 09:50:00,90.35,91.62,90.33,91.62,14197.0,90.35,91.62,90.33,91.62,14197.0
2018-02-06 09:55:00,91.61,91.66,90.52,91.14,25946.0,91.61,91.66,90.52,91.14,25946.0
2018-02-06 10:00:00,91.62,91.62,90.98,91.44,22003.0,91.62,91.62,90.98,91.44,22003.0
2018-02-06 10:05:00,91.35,91.9,90.9,90.98,25093.0,91.35,91.9,90.9,90.98,25093.0
2018-02-06 10:10:00,91.1,91.39,90.6,90.81,23174.0,91.1,91.39,90.6,90.81,23174.0
2018-02-06 10:15:00,90.71,90.79,89.9,90.6,43599.0,90.71,90.79,89.9,90.6,43599.0
2018-02-06 10:20:00,90.7,91.11,89.91,90.08,40774.0,90.7,91.11,89.91,90.08,40774.0
2018-02-06 10:25:00,90.0,90.24,89.74,89.89,12252.0,90.0,90.24,89.74,89.89,12252.0
2018-02-06 10:30:00,90.08,90.27,90.0,90.13,9642.0,90.08,90.27,90.0,90.13,9642.0
2018-02-06 10:35:00,89.94,90.06,89.17,89.8,11280.0,89.94,90.06,89.17,89.8,11280.0
2018-02-06 10:40:00,89.98,90.4,89.77,90.4,16455.0,89.98,90.4,89.77,90.4,16455.0
2018-02-06 10:45:00,90.4,91.09,90.32,91.06,16665.0,90.4,91.09,90.32,91.06,16665.0
2018-02-06 10:50:00,91.02,91.7,90.62,91.69,10746.0,91.02,91.7,90.62,91.69,10746.0
2018-02-06 10:55:00,91.89,91.89,91.14,91.32,6757.0,91.89,91.89,91.14,91.32,6757.0
2018-02-06 11:00:00,91.14,91.65,91.03,91.56,3180.0,91.14,91.65,91.03,91.56,3180.0
2018-02-06 11:05:00,91.67,92.25,91.6,91.89,11376.0,91.67,92.25,91.6,91.89,11376.0
2018-02-06 11:10:00,91.93,91.93,91.44,91.82,4763.0,91.93,91.93,91.44,91.82,4763.0
2018-02-06 11:15:00,91.86,92.52,91.85,92.29,7973.0,91.86,92.52,91.85,92.29,7973.0
2018-02-06 11:20:00,92.21,92.49,91.98,92.09,5507.0,92.21,92.49,91.98,92.09,5507.0
2018-02-06 11:25:00,91.88,92.05,91.5,91.5,8761.0,91.88,92.05,91.5,91.5,8761.0
2018-02-06 11:30:00,91.45,91.54,90.74,90.88,22173.0,91.45,91.54,90.74,90.88,22173.0
2018-02-06 11:35:00,90.76,91.13,90.54,91.06,17344.0,90.76,91.13,90.54,91.06,17344.0
2018-02-06 11:40:00,91.3,91.3,91.0,91.02,12545.0,91.3,91.3,91.0,91.02,12545.0
2018-02-06 11:45:00,91.08,91.37,90.91,91.1,32108.0,91.08,91.37,90.91,91.1,32108.0
2018-02-06 11:50:00,91.24,91.5,90.89,91.0,35856.0,91.24,91.5,90.89,91.0,35856.0
2018-02-06 11:55:00,91.09,91.33,90.84,91.0,37620.0,91.09,91.33,90.84,91.0,37620.0
2018-02-06 12:00:00,91.16,91.33,90.98,90.98,6014.0,91.16,91.33,90.98,90.98,6014.0
2018-02-06 12:05:00,91.21,91.9,91.21,91.49,7447.0,91.21,91.9,91.21,91.49,7447.0
2018-02-06 12:10:00,91.48,91.48,91.03,91.47,11089.0,91.48,91.48,91.03,91.47,11089.0
2018-02-06 12:15:00,91.39,91.63,91.11,91.22,10678.0,91.39,91.63,91.11,91.22,10678.0
2018-02-06 12:20:00,91.26,92.24,91.08,92.11,20372.0,91.26,92.24,91.08,92.11,20372.0
2018-02-06 12:25:00,91.9,92.72,91.84,92.51,14396.0,91.9,92.72,91.84,92.51,14396.0
2018-02-06 12:30:00,92.59,92.78,92.59,92.62,2232.0,92.59,92.78,92.59,92.62,2232.0
2018-02-06 12:35:00,92.68,93.0,92.18,93.0,4251.0,92.68,93.0,92.18,93.0,4251.0
2018-02-06 12:40:00,93.03,93.03,92.15,92.34,3200.0,93.03,93.03,92.15,92.34,3200.0
2018-02-06 12:45:00,91.93,92.11,91.69,92.1,4258.0,91.93,92.11,91.69,92.1,4258.0
2018-02-06 12:50:00,92.21,92.4,91.71,91.86,3200.0,92.21,92.4,91.71,91.86,3200.0
2018-02-06 12:55:00,91.91,92.04,91.65,92.03,1910.0,91.91,92.04,91.65,92.03,1910.0
2018-02-06 13:00:00,91.81,91.81,91.11,91.11,4223.0,91.81,91.81,91.11,91.11,4223.0
2018-02-06 13:05:00,91.42,91.71,91.27,91.27,5226.0,91.42,91.71,91.27,91.27,5226.0
2018-02-06 13:10:00,91.39,91.71,91.28,91.46,2804.0,91.39,91.71,91.28,91.46,2804.0
2018-02-06 13:15:00,91.42,91.71,91.37,91.71,1500.0,91.42,91.71,91.37,91.71,1500.0
2018-02-06 13:20:00,91.6,91.72,91.39,91.4,6600.0,91.6,91.72,91.39,91.4,6600.0
2018-02-06 13:25:00,91.23,91.9,91.23,91.85,4188.0,91.23,91.9,91.23,91.85,4188.0
2018-02-06 13:30:00,91.82,91.82,91.15,91.15,2330.0,91.82,91.82,91.15,91.15,2330.0
2018-02-06 13:35:00,91.24,91.62,91.18,91.62,3600.0,91.24,91.62,91.18,91.62,3600.0
2018-02-06 13:40:00,91.63,91.69,91.23,91.51,4940.0,91.63,91.69,91.23,91.51,4940.0
2018-02-06 13:45:00,91.37,91.66,91.19,91.37,4272.0,91.37,91.66,91.19,91.37,4272.0
2018-02-06 13:50:00,91.29,91.32,90.7,91.09,5286.0,91.29,91.32,90.7,91.09,5286.0
2018-02-06 13:55:00,90.97,91.17,90.86,91.05,8945.0,90.97,91.17,90.86,91.05,8945.0
2018-02-06 14:00:00,91.01,91.39,91.0,91.39,1900.0,91.01,91.39,91.0,91.39,1900.0
2018-02-06 14:05:00,91.55,91.73,91.32,91.68,3508.0,91.55,91.73,91.32,91.68,3508.0
2018-02-06 14:10:00,91.68,92.24,91.68,92.24,12141.0,91.68,92.24,91.68,92.24,12141.0
2018-02-06 14:15:00,91.94,92.07,91.63,91.7,4118.0,91.94,92.07,91.63,91.7,4118.0
2018-02-06 14:20:00,91.7,91.77,91.65,91.65,900.0,91.7,91.77,91.65,91.65,900.0
2018-02-06 14:25:00,91.68,91.78,91.62,91.76,2800.0,91.68,91.78,91.62,91.76,2800.0
2018-02-06 14:30:00,91.67,92.15,91.67,92.15,4000.0,91.67,92.15,91.67,92.15,4000.0
2018-02-06 14:35:00,92.05,92.31,91.98,92.17,2527.0,92.05,92.31,91.98,92.17,2527.0
2018-02-06 14:40:00,92.16,92.3,92.1,92.3,2500.0,92.16,92.3,92.1,92.3,2500.0
2018-02-06 14:45:00,92.28,92.68,92.28,92.55,5199.0,92.28,92.68,92.28,92.55,5199.0
2018-02-06 14:50:00,92.57,92.75,92.21,92.5,10825.0,92.57,92.75,92.21,92.5,10825.0
2018-02-06 14:55:00,92.75,92.95,92.47,92.81,7495.0,92.75,92.95,92.47,92.81,7495.0
2018-02-06 15:00:00,92.91,93.25,92.56,92.94,11685.0,92.91,93.25,92.56,92.94,11685.0
2018-02-06 15:05:00,93.0,93.17,92.8,92.87,10309.0,93.0,93.17,92.8,92.87,10309.0
2018-02-06 15:10:00,92.76,92.81,92.24,92.24,4423.0,92.76,92.81,92.24,92.24,4423.0
2018-02-06 15:15:00,92.3,92.67,91.75,91.89,17462.0,92.3,92.67,91.75,91.89,17462.0
2018-02-06 15:20:00,91.97,92.16,91.67,91.67,3882.0,91.97,92.16,91.67,91.67,3882.0
2018-02-06 15:25:00,91.89,92.39,91.86,91.97,6614.0,91.89,92.39,91.86,91.97,6614.0
2018-02-06 15:30:00,91.89,92.62,91.85,92.38,6095.0,91.89,92.62,91.85,92.38,6095.0
2018-02-06 15:35:00,92.38,92.7,92.2,92.58,10171.0,92.38,92.7,92.2,92.58,10171.0
2018-02-06 15:40:00,92.6,92.99,92.57,92.67,10849.0,92.6,92.99,92.57,92.67,10849.0
2018-02-06 15:45:00,92.73,92.76,92.18,92.22,16082.0,92.73,92.76,92.18,92.22,16082.0
2018-02-06 15:50:00,92.18,92.58,91.88,92.21,14799.0,92.18,92.58,91.88,92.21,14799.0
2018-02-06 15:55:00,92.1,92.64,92.1,92.59,33565.0,92.1,92.64,92.1,92.59,33565.0
2018-02-07 09:30:00,92.26,92.26,91.06,92.24,4625.0,92.26,92.26,91.06,92.24,4625.0
2018-02-07 09:35:00,92.32,93.74,92.01,93.3,33903.0,92.32,93.74,92.01,93.3,33903.0
2018-02-07 09:40:00,93.1,93.3,92.65,93.06,34110.0,93.1,93.3,92.65,93.06,34110.0
2018-02-07 09:45:00,93.0,93.42,92.45,92.46,21704.0,93.0,93.42,92.45,92.46,21704.0
2018-02-07 09:50:00,92.51,92.81,92.42,92.7,4740.0,92.51,92.81,92.42,92.7,4740.0
2018-02-07 09:55:00,92.68,92.84,92.43,92.5,5620.0,92.68,92.84,92.43,92.5,5620.0
2018-02-07 10:00:00,92.42,92.6,92.3,92.45,6624.0,92.42,92.6,92.3,92.45,6624.0
2018-02-07 10:05:00,92.38,93.06,92.38,93.01,6975.0,92.38,93.06,92.38,93.01,6975.0
2018-02-07 10:10:00,93.0,93.0,92.43,92.53,9172.0,93.0,93.0,92.43,92.53,9172.0
2018-02-07 10:15:00,92.32,92.65,92.04,92.04,14494.0,92.32,92.65,92.04,92.04,14494.0
2018-02-07 10:20:00,92.06,92.06,91.51,91.51,3777.0,92.06,92.06,91.51,91.51,3777.0
2018-02-07 10:25:00,91.79,91.9,91.7,91.78,500.0,91.79,91.9,91.7,91.78,500.0
2018-02-07 10:30:00,91.89,92.02,91.55,91.68,6732.0,91.89,92.02,91.55,91.68,6732.0
2018-02-07 10:35:00,91.7,92.38,91.54,92.38,2400.0,91.7,92.38,91.54,92.38,2400.0
2018-02-07 10:40:00,92.35,92.35,91.86,91.99,4917.0,92.35,92.35,91.86,91.99,4917.0
2018-02-07 10:45:00,92.23,92.41,92.03,92.34,5330.0,92.23,92.41,92.03,92.34,5330.0
2018-02-07 10:50:00,92.34,92.67,92.18,92.38,14086.0,92.34,92.67,92.18,92.38,14086.0
2018-02-07 10:55:00,92.18,92.18,91.88,91.91,2000.0,92.18,92.18,91.88,91.91,2000.0
2018-02-07 11:00:00,91.83,91.86,91.55,91.57,4841.0,91.83,91.86,91.55,91.57,4841.0
2018-02-07 11:05:00,91.55,91.74,91.34,91.58,8725.0,91.55,91.74,91.34,91.58,8725.0
2018-02-07 11:10:00,91.78,92.02,91.71,92.0,2400.0,91.78,92.02,91.71,92.0,2400.0
2018-02-07 11:15:00,92.2,92.2,91.46,91.54,8526.0,92.2,92.2,91.46,91.54,8526.0
2018-02-07 11:20:00,91.65,91.65,91.2,91.6,1901.0,91.65,91.65,91.2,91.6,1901.0
2018-02-07 11:25:00,91.72,91.72,91.16,91.16,4623.0,91.72,91.72,91.16,91.16,4623.0
2018-02-07 11:30:00,91.11,91.11,90.58,90.83,6440.0,91.11,91.11,90.58,90.83,6440.0
2018-02-07 11:35:00,90.64,90.72,90.52,90.7,5515.0,90.64,90.72,90.52,90.7,5515.0
2018-02-07 11:40:00,90.61,90.62,90.05,90.49,7712.0,90.61,90.62,90.05,90.49,7712.0
2018-02-07 11:45:00,90.45,90.66,90.26,90.27,4991.0,90.45,90.66,90.26,90.27,4991.0
2018-02-07 11:50:00,90.26,90.53,90.24,90.32,4564.0,90.26,90.53,90.24,90.32,4564.0
2018-02-07 11:55:00,90.32,90.63,90.18,90.58,4389.0,90.32,90.63,90.18,90.58,4389.0
2018-02-07 12:00:00,90.5,90.65,90.49,90.62,2700.0,90.5,90.65,90.49,90.62,2700.0
2018-02-07 12:05:00,90.63,90.63,90.39,90.39,3279.0,90.63,90.63,90.39,90.39,3279.0
2018-02-07 12:10:00,90.45,90.63,90.45,90.47,2300.0,90.45,90.63,90.45,90.47,2300.0
2018-02-07 12:15:00,90.64,90.77,90.58,90.69,1633.0,90.64,90.77,90.58,90.69,1633.0
2018-02-07 12:20:00,90.65,90.7,90.46,90.49,5706.0,90.65,90.7,90.46,90.49,5706.0
2018-02-07 12:25:00,90.63,90.73,90.56,90.69,1549.0,90.63,90.73,90.56,90.69,1549.0
2018-02-07 12:30:00,90.81,90.89,90.62,90.62,20801.0,90.81,90.89,90.62,90.62,20801.0
2018-02-07 12:35:00,90.62,90.64,89.98,90.31,52938.0,90.62,90.64,89.98,90.31,52938.0
2018-02-07 12:40:00,90.25,90.81,90.19,90.67,4659.0,90.25,90.81,90.19,90.67,4659.0
2018-02-07 12:45:00,90.6,90.61,90.05,90.07,11362.0,90.6,90.61,90.05,90.07,11362.0
2018-02-07 12:50:00,90.11,90.19,90.05,90.18,5011.0,90.11,90.19,90.05,90.18,5011.0
2018-02-07 12:55:00,90.18,90.35,90.14,90.34,3516.0,90.18,90.35,90.14,90.34,3516.0
2018-02-07 13:00:00,90.39,90.51,90.2,90.36,3861.0,90.39,90.51,90.2,90.36,3861.0
2018-02-07 13:05:00,90.35,90.35,89.87,90.09,3336.0,90.35,90.35,89.87,90.09,3336.0
2018-02-07 13:10:00,90.36,90.36,89.89,89.98,6400.0,90.36,90.36,89.89,89.98,6400.0
2018-02-07 13:15:00,89.86,90.71,89.86,90.7,4685.0,89.86,90.71,89.86,90.7,4685.0
2018-02-07 13:20:00,90.57,90.57,90.08,90.4,6235.0,90.57,90.57,90.08,90.4,6235.0
2018-02-07 13:25:00,90.39,90.48,90.2,90.42,6349.0,90.39,90.48,90.2,90.42,6349.0
2018-02-07 13:30:00,90.45,90.65,90.25,90.56,18797.0,90.45,90.65,90.25,90.56,18797.0
2018-02-07 13:35:00,90.6,91.31,90.6,90.9,3669.0,90.6,91.31,90.6,90.9,3669.0
2018-02-07 13:40:00,90.92,91.25,90.92,91.19,1300.0,90.92,91.25,90.92,91.19,1300.0
2018-02-07 13:45:00,91.44,91.44,90.78,90.78,3000.0,91.44,91.44,90.78,90.78,3000.0
2018-02-07 13:50:00,90.91,90.96,90.75,90.89,1608.0,90.91,90.96,90.75,90.89,1608.0
2018-02-07 13:55:00,90.97,91.15,90.88,91.15,4364.0,90.97,91.15,90.88,91.15,4364.0
2018-02-07 14:00:00,91.0,91.08,90.6,90.71,6080.0,91.0,91.08,90.6,90.71,6080.0
2018-02-07 14:05:00,90.89,90.94,90.74,90.75,3100.0,90.89,90.94,90.74,90.75,3100.0
2018-02-07 14:10:00,90.75,91.06,90.75,91.03,1288.0,90.75,91.06,90.75,91.03,1288.0
2018-02-07 14:15:00,91.11,91.37,91.03,91.37,1850.0,91.11,91.37,91.03,91.37,1850.0
2018-02-07 14:20:00,91.39,91.54,91.37,91.51,2831.0,91.39,91.54,91.37,91.51,2831.0
2018-02-07 14:25:00,91.45,91.86,91.36,91.78,5303.0,91.45,91.86,91.36,91.78,5303.0
2018-02-07 14:30:00,91.75,91.87,91.64,91.77,3384.0,91.75,91.87,91.64,91.77,3384.0
2018-02-07 14:35:00,91.82,91.82,91.42,91.45,3877.0,91.82,91.82,91.42,91.45,3877.0
2018-02-07 14:40:00,91.52,91.65,91.38,91.39,4330.0,91.52,91.65,91.38,91.39,4330.0
2018-02-07 14:45:00,91.43,91.47,91.17,91.19,4650.0,91.43,91.47,91.17,91.19,4650.0
2018-02-07 14:50:00,91.11,91.19,90.93,91.15,2944.0,91.11,91.19,90.93,91.15,2944.0
2018-02-07 14:55:00,91.2,91.3,91.09,91.3,6384.0,91.2,91.3,91.09,91.3,6384.0
2018-02-07 15:00:00,91.37,91.73,91.33,91.72,3000.0,91.37,91.73,91.33,91.72,3000.0
2018-02-07 15:05:00,91.73,91.88,91.31,91.31,6282.0,91.73,91.88,91.31,91.31,6282.0
2018-02-07 15:10:00,91.31,91.44,90.82,91.03,10641.0,91.31,91.44,90.82,91.03,10641.0
2018-02-07 15:15:00,90.95,91.02,90.38,90.39,13435.0,90.95,91.02,90.38,90.39,13435.0
2018-02-07 15:20:00,90.41,90.68,90.34,90.4,14779.0,90.41,90.68,90.34,90.4,14779.0
2018-02-07 15:25:00,90.41,91.1,90.4,90.67,15594.0,90.41,91.1,90.4,90.67,15594.0
2018-02-07 15:30:00,90.66,91.39,90.56,91.39,13589.0,90.66,91.39,90.56,91.39,13589.0
2018-02-07 15:35:00,91.39,91.7,91.3,91.64,7639.0,91.39,91.7,91.3,91.64,7639.0
2018-02-07 15:40:00,91.61,91.72,91.37,91.37,9114.0,91.61,91.72,91.37,91.37,9114.0
2018-02-07 15:45:00,91.41,91.48,90.79,90.79,32044.0,91.41,91.48,90.79,90.79,32044.0
2018-02-07 15:50:00,90.8,91.13,90.71,90.94,45296.0,90.8,91.13,90.71,90.94,45296.0
2018-02-07 15:55:00,91.01,91.08,90.78,90.88,103631.0,91.01,91.08,90.78,90.88,103631.0
2018-02-08 09:30:00,90.66,90.66,89.65,90.56,6758.0,90.66,90.66,89.65,90.56,6758.0
2018-02-08 09:35:00,90.16,91.39,90.13,91.01,1186.0,90.16,91.39,90.13,91.01,1186.0
2018-02-08 09:40:00,91.33,91.33,90.22,90.79,5969.0,91.33,91.33,90.22,90.79,5969.0
2018-02-08 09:45:00,90.56,90.59,89.02,89.03,19061.0,90.56,90.59,89.02,89.03,19061.0
2018-02-08 09:50:00,89.06,89.07,88.11,88.38,53580.0,89.06,89.07,88.11,88.38,53580.0
2018-02-08 09:55:00,88.37,89.37,88.37,89.16,43667.0,88.37,89.37,88.37,89.16,43667.0
2018-02-08 10:00:00,88.96,89.01,88.41,88.42,15313.0,88.96,89.01,88.41,88.42,15313.0
2018-02-08 10:05:00,88.4,89.04,88.35,89.04,18233.0,88.4,89.04,88.35,89.04,18233.0
2018-02-08 10:10:00,89.09,89.15,88.61,88.8,15995.0,89.09,89.15,88.61,88.8,15995.0
2018-02-08 10:15:00,88.8,88.93,88.35,88.35,4650.0,88.8,88.93,88.35,88.35,4650.0
2018-02-08 10:20:00,88.31,88.31,87.82,88.13,9697.0,88.31,88.31,87.82,88.13,9697.0
2018-02-08 10:25:00,88.26,88.38,87.74,87.74,7909.0,88.26,88.38,87.74,87.74,7909.0
2018-02-08 10:30:00,87.73,88.27,87.54,88.25,8443.0,87.73,88.27,87.54,88.25,8443.0
2018-02-08 10:35:00,88.09,88.09,87.76,87.93,2660.0,88.09,88.09,87.76,87.93,2660.0
2018-02-08 10:40:00,88.15,88.15,87.52,87.52,4138.0,88.15,88.15,87.52,87.52,4138.0
2018-02-08 10:45:00,87.5,87.61,87.25,87.56,5415.0,87.5,87.61,87.25,87.56,5415.0
2018-02-08 10:50:00,87.45,87.45,87.15,87.15,6763.0,87.45,87.45,87.15,87.15,6763.0
2018-02-08 10:55:00,87.05,87.6,86.96,87.38,8486.0,87.05,87.6,86.96,87.38,8486.0
2018-02-08 11:00:00,87.19,87.92,87.0,87.91,6956.0,87.19,87.92,87.0,87.91,6956.0
2018-02-08 11:05:00,87.81,87.95,87.29,87.29,6852.0,87.81,87.95,87.29,87.29,6852.0
2018-02-08 11:10:00,87.35,87.77,87.05,87.17,16187.0,87.35,87.77,87.05,87.17,16187.0
2018-02-08 11:15:00,87.2,87.27,86.95,86.99,7778.0,87.2,87.27,86.95,86.99,7778.0
2018-02-08 11:20:00,87.09,87.23,86.59,86.59,6550.0,87.09,87.23,86.59,86.59,6550.0
2018-02-08 11:25:00,86.59,87.05,86.51,86.7,12501.0,86.59,87.05,86.51,86.7,12501.0
2018-02-08 11:30:00,86.52,86.72,86.29,86.67,16114.0,86.52,86.72,86.29,86.67,16114.0
2018-02-08 11:35:00,87.01,87.41,86.76,87.05,26155.0,87.01,87.41,86.76,87.05,26155.0
2018-02-08 11:40:00,87.05,87.05,86.55,86.79,7683.0,87.05,87.05,86.55,86.79,7683.0
2018-02-08 11:45:00,86.74,87.01,86.51,86.82,6984.0,86.74,87.01,86.51,86.82,6984.0
2018-02-08 11:50:00,86.91,87.1,86.79,86.85,9292.0,86.91,87.1,86.79,86.85,9292.0
2018-02-08 11:55:00,86.85,87.23,86.79,86.9,6365.0,86.85,87.23,86.79,86.9,6365.0
2018-02-08 12:00:00,86.97,87.25,86.71,87.19,4706.0,86.97,87.25,86.71,87.19,4706.0
2018-02-08 12:05:00,87.19,87.5,87.02,87.27,14729.0,87.19,87.5,87.02,87.27,14729.0
2018-02-08 12:10:00,87.18,87.61,87.14,87.49,17557.0,87.18,87.61,87.14,87.49,17557.0
2018-02-08 12:15:00,87.42,87.43,87.13,87.13,2872.0,87.42,87.43,87.13,87.13,2872.0
2018-02-08 12:20:00,86.97,87.11,86.91,87.06,7781.0,86.97,87.11,86.91,87.06,7781.0
2018-02-08 12:25:00,86.98,87.16,86.94,87.16,6065.0,86.98,87.16,86.94,87.16,6065.0
2018-02-08 12:30:00,87.33,87.43,87.01,87.01,6335.0,87.33,87.43,87.01,87.01,6335.0
2018-02-08 12:35:00,87.32,87.49,87.14,87.48,9358.0,87.32,87.49,87.14,87.48,9358.0
2018-02-08 12:40:00,87.54,87.7,87.46,87.63,6293.0,87.54,87.7,87.46,87.63,6293.0
2018-02-08 12:45:00,87.5,87.5,87.15,87.29,10165.0,87.5,87.5,87.15,87.29,10165.0
2018-02-08 12:50:00,87.25,87.25,86.98,87.16,8789.0,87.25,87.25,86.98,87.16,8789.0
2018-02-08 12:55:00,86.99,87.49,86.99,87.49,3482.0,86.99,87.49,86.99,87.49,3482.0
2018-02-08 13:00:00,87.37,87.42,87.1,87.34,5919.0,87.37,87.42,87.1,87.34,5919.0
2018-02-08 13:05:00,87.15,87.3,87.05,87.07,13892.0,87.15,87.3,87.05,87.07,13892.0
2018-02-08 13:10:00,87.15,87.26,86.92,87.17,4666.0,87.15,87.26,86.92,87.17,4666.0
2018-02-08 13:15:00,87.09,87.13,86.94,87.05,8519.0,87.09,87.13,86.94,87.05,8519.0
2018-02-08 13:20:00,87.05,87.19,86.68,87.05,9810.0,87.05,87.19,86.68,87.05,9810.0
2018-02-08 13:25:00,87.05,87.05,86.38,86.38,10146.0,87.05,87.05,86.38,86.38,10146.0
2018-02-08 13:30:00,86.37,86.54,86.18,86.37,8170.0,86.37,86.54,86.18,86.37,8170.0
2018-02-08 13:35:00,86.49,86.94,86.49,86.94,8771.0,86.49,86.94,86.49,86.94,8771.0
2018-02-08 13:40:00,86.95,87.08,86.75,87.01,13113.0,86.95,87.08,86.75,87.01,13113.0
2018-02-08 13:45:00,87.13,87.26,86.76,86.89,17848.0,87.13,87.26,86.76,86.89,17848.0
2018-02-08 13:50:00,86.78,87.16,86.5,87.0,58627.0,86.78,87.16,86.5,87.0,58627.0
2018-02-08 13:55:00,87.0,87.43,86.94,87.4,32982.0,87.0,87.43,86.94,87.4,32982.0
2018-02-08 14:00:00,87.35,87.51,86.66,86.66,8510.0,87.35,87.51,86.66,86.66,8510.0
2018-02-08 14:05:00,86.7,86.99,86.7,86.94,2528.0,86.7,86.99,86.7,86.94,2528.0
2018-02-08 14:10:00,86.99,87.01,86.76,86.9,3666.0,86.99,87.01,86.76,86.9,3666.0
2018-02-08 14:15:00,86.91,87.25,86.77,87.2,7222.0,86.91,87.25,86.77,87.2,7222.0
2018-02-08 14:20:00,87.08,87.17,86.77,86.82,8861.0,87.08,87.17,86.77,86.82,8861.0
2018-02-08 14:25:00,86.77,86.92,86.59,86.75,9379.0,86.77,86.92,86.59,86.75,9379.0
2018-02-08 14:30:00,86.74,86.83,86.62,86.71,2950.0,86.74,86.83,86.62,86.71,2950.0
2018-02-08 14:35:00,86.76,87.18,86.68,87.18,11633.0,86.76,87.18,86.68,87.18,11633.0
2018-02-08 14:40:00,87.08,87.13,86.72,86.72,16445.0,87.08,87.13,86.72,86.72,16445.0
2018-02-08 14:45:00,86.7,86.92,86.66,86.72,14953.0,86.7,86.92,86.66,86.72,14953.0
2018-02-08 14:50:00,86.69,86.71,86.25,86.33,29020.0,86.69,86.71,86.25,86.33,29020.0
2018-02-08 14:55:00,86.27,86.65,86.24,86.56,7988.0,86.27,86.65,86.24,86.56,7988.0
2018-02-08 15:00:00,86.57,86.85,86.43,86.77,20997.0,86.57,86.85,86.43,86.77,20997.0
2018-02-08 15:05:00,86.75,86.75,86.24,86.51,24196.0,86.75,86.75,86.24,86.51,24196.0
2018-02-08 15:10:00,86.44,86.54,86.29,86.46,10888.0,86.44,86.54,86.29,86.46,10888.0
2018-02-08 15:15:00,86.45,86.77,86.43,86.57,12776.0,86.45,86.77,86.43,86.57,12776.0
2018-02-08 15:20:00,86.64,87.0,86.5,86.75,14143.0,86.64,87.0,86.5,86.75,14143.0
2018-02-08 15:25:00,86.71,87.0,86.55,86.57,10956.0,86.71,87.0,86.55,86.57,10956.0
2018-02-08 15:30:00,86.52,86.89,86.44,86.68,20478.0,86.52,86.89,86.44,86.68,20478.0
2018-02-08 15:35:00,86.65,86.71,86.4,86.42,23692.0,86.65,86.71,86.4,86.42,23692.0
2018-02-08 15:40:00,86.42,87.33,86.35,87.27,21098.0,86.42,87.33,86.35,87.27,21098.0
2018-02-08 15:45:00,87.23,87.28,86.56,86.79,30583.0,87.23,87.28,86.56,86.79,30583.0
2018-02-08 15:50:00,86.76,87.0,86.7,87.0,39809.0,86.76,87.0,86.7,87.0,39809.0
2018-02-08 15:55:00,86.95,87.18,85.95,86.01,63968.0,86.95,87.18,85.95,86.01,63968.0
2018-02-09 09:30:00,86.04,87.24,85.93,87.24,11274.0,86.04,87.24,85.93,87.24,11274.0
2018-02-09 09:35:00,87.23,87.23,86.52,86.62,6922.0,87.23,87.23,86.52,86.62,6922.0
2018-02-09 09:40:00,86.67,87.04,86.27,86.84,7331.0,86.67,87.04,86.27,86.84,7331.0
2018-02-09 09:45:00,87.13,87.75,87.13,87.55,9333.0,87.13,87.75,87.13,87.55,9333.0
2018-02-09 09:50:00,87.55,88.13,87.43,87.8,6820.0,87.55,88.13,87.43,87.8,6820.0
2018-02-09 09:55:00,87.85,88.37,87.43,87.43,16669.0,87.85,88.37,87.43,87.43,16669.0
2018-02-09 10:00:00,87.46,87.47,86.7,87.06,3989.0,87.46,87.47,86.7,87.06,3989.0
2018-02-09 10:05:00,86.89,87.24,86.82,87.02,7669.0,86.89,87.24,86.82,87.02,7669.0
2018-02-09 10:10:00,87.05,87.05,86.58,86.77,3603.0,87.05,87.05,86.58,86.77,3603.0
2018-02-09 10:15:00,86.58,86.76,86.38,86.39,3341.0,86.58,86.76,86.38,86.39,3341.0
2018-02-09 10:20:00,86.41,86.41,86.05,86.29,4618.0,86.41,86.41,86.05,86.29,4618.0
2018-02-09 10:25:00,86.22,86.57,86.04,86.41,6175.0,86.22,86.57,86.04,86.41,6175.0
2018-02-09 10:30:00,86.32,86.69,86.09,86.63,5366.0,86.32,86.69,86.09,86.63,5366.0
2018-02-09 10:35:00,86.69,86.7,85.82,85.95,11400.0,86.69,86.7,85.82,85.95,11400.0
2018-02-09 10:40:00,85.84,85.93,85.33,85.33,6908.0,85.84,85.93,85.33,85.33,6908.0
2018-02-09 10:45:00,85.4,85.54,84.68,84.86,13167.0,85.4,85.54,84.68,84.86,13167.0
2018-02-09 10:50:00,84.88,85.97,84.87,85.97,8535.0,84.88,85.97,84.87,85.97,8535.0
2018-02-09 10:55:00,85.99,86.08,85.33,85.41,14781.0,85.99,86.08,85.33,85.41,14781.0
2018-02-09 11:00:00,85.44,86.21,85.44,85.83,14177.0,85.44,86.21,85.44,85.83,14177.0
2018-02-09 11:05:00,85.84,85.99,84.85,84.9,23098.0,85.84,85.99,84.85,84.9,23098.0
2018-02-09 11:10:00,84.73,85.36,84.6,85.01,6363.0,84.73,85.36,84.6,85.01,6363.0
2018-02-09 11:15:00,85.12,85.12,84.16,84.58,12296.0,85.12,85.12,84.16,84.58,12296.0
2018-02-09 11:20:00,84.8,85.12,84.56,84.56,4973.0,84.8,85.12,84.56,84.56,4973.0
2018-02-09 11:25:00,84.47,84.9,84.47,84.55,4227.0,84.47,84.9,84.47,84.55,4227.0
2018-02-09 11:30:00,84.69,85.11,84.69,84.9,10590.0,84.69,85.11,84.69,84.9,10590.0
2018-02-09 11:35:00,84.93,85.39,84.89,85.1,7227.0,84.93,85.39,84.89,85.1,7227.0
2018-02-09 11:40:00,84.83,84.87,84.55,84.71,4443.0,84.83,84.87,84.55,84.71,4443.0
2018-02-09 11:45:00,84.54,84.54,84.18,84.27,7570.0,84.54,84.54,84.18,84.27,7570.0
2018-02-09 11:50:00,84.16,84.45,84.01,84.41,5901.0,84.16,84.45,84.01,84.41,5901.0
2018-02-09 11:55:00,84.4,84.4,83.88,84.08,7485.0,84.4,84.4,83.88,84.08,7485.0
2018-02-09 12:00:00,84.04,84.19,83.95,84.05,13630.0,84.04,84.19,83.95,84.05,13630.0
2018-02-09 12:05:00,84.06,84.15,83.25,83.25,11399.0,84.06,84.15,83.25,83.25,11399.0
2018-02-09 12:10:00,83.28,83.79,83.21,83.27,10741.0,83.28,83.79,83.21,83.27,10741.0
2018-02-09 12:15:00,83.27,83.88,83.21,83.45,7400.0,83.27,83.88,83.21,83.45,7400.0
2018-02-09 12:20:00,83.6,84.1,83.6,83.78,8435.0,83.6,84.1,83.6,83.78,8435.0
2018-02-09 12:25:00,83.64,83.8,83.44,83.68,5900.0,83.64,83.8,83.44,83.68,5900.0
2018-02-09 12:30:00,83.73,83.86,83.45,83.72,12715.0,83.73,83.86,83.45,83.72,12715.0
2018-02-09 12:35:00,83.53,84.0,83.33,83.65,6447.0,83.53,84.0,83.33,83.65,6447.0
2018-02-09 12:40:00,83.55,83.65,83.04,83.04,3495.0,83.55,83.65,83.04,83.04,3495.0
2018-02-09 12:45:00,83.1,83.45,82.98,83.1,12469.0,83.1,83.45,82.98,83.1,12469.0
2018-02-09 12:50:00,83.26,83.69,83.09,83.69,5126.0,83.26,83.69,83.09,83.69,5126.0
2018-02-09 12:55:00,83.71,84.62,83.71,84.62,12370.0,83.71,84.62,83.71,84.62,12370.0
2018-02-09 13:00:00,84.87,84.9,84.48,84.75,8071.0,84.87,84.9,84.48,84.75,8071.0
2018-02-09 13:05:00,84.93,85.49,84.84,84.84,11824.0,84.93,85.49,84.84,84.84,11824.0
2018-02-09 13:10:00,84.83,84.96,84.53,84.96,5900.0,84.83,84.96,84.53,84.96,5900.0
2018-02-09 13:15:00,84.96,85.14,84.73,85.1,3500.0,84.96,85.14,84.73,85.1,3500.0
2018-02-09 13:20:00,85.14,85.4,84.9,84.9,11400.0,85.14,85.4,84.9,84.9,11400.0
2018-02-09 13:25:00,84.95,85.03,84.29,84.38,10595.0,84.95,85.03,84.29,84.38,10595.0
2018-02-09 13:30:00,84.38,84.74,84.35,84.47,2838.0,84.38,84.74,84.35,84.47,2838.0
2018-02-09 13:35:00,84.45,84.71,84.25,84.25,2084.0,84.45,84.71,84.25,84.25,2084.0
2018-02-09 13:40:00,84.35,85.05,84.35,84.9,7239.0,84.35,85.05,84.35,84.9,7239.0
2018-02-09 13:45:00,84.92,85.19,84.79,85.16,4290.0,84.92,85.19,84.79,85.16,4290.0
2018-02-09 13:50:00,84.98,85.68,84.98,85.66,9195.0,84.98,85.68,84.98,85.66,9195.0
2018-02-09 13:55:00,85.77,85.84,85.59,85.71,7980.0,85.77,85.84,85.59,85.71,7980.0
2018-02-09 14:00:00,85.65,86.41,85.5,86.3,7206.0,85.65,86.41,85.5,86.3,7206.0
2018-02-09 14:05:00,86.2,86.4,85.88,85.88,5063.0,86.2,86.4,85.88,85.88,5063.0
2018-02-09 14:10:00,86.27,86.57,85.71,85.81,12800.0,86.27,86.57,85.71,85.81,12800.0
2018-02-09 14:15:00,85.81,86.65,85.71,86.43,5805.0,85.81,86.65,85.71,86.43,5805.0
2018-02-09 14:20:00,86.53,86.53,86.14,86.5,7771.0,86.53,86.53,86.14,86.5,7771.0
2018-02-09 14:25:00,86.48,86.65,85.91,85.95,5683.0,86.48,86.65,85.91,85.95,5683.0
2018-02-09 14:30:00,85.96,86.05,85.4,85.4,8993.0,85.96,86.05,85.4,85.4,8993.0
2018-02-09 14:35:00,85.5,85.84,85.39,85.78,6823.0,85.5,85.84,85.39,85.78,6823.0
2018-02-09 14:40:00,85.78,86.05,85.78,85.92,5383.0,85.78,86.05,85.78,85.92,5383.0
2018-02-09 14:45:00,86.0,86.33,85.93,86.29,8833.0,86.0,86.33,85.93,86.29,8833.0
2018-02-09 14:50:00,86.29,86.6,86.24,86.42,11900.0,86.29,86.6,86.24,86.42,11900.0
2018-02-09 14:55:00,86.42,86.42,86.0,86.14,8000.0,86.42,86.42,86.0,86.14,8000.0
2018-02-09 15:00:00,85.93,86.05,85.17,85.72,13099.0,85.93,86.05,85.17,85.72,13099.0
2018-02-09 15:05:00,85.61,85.76,85.2,85.41,9100.0,85.61,85.76,85.2,85.41,9100.0
2018-02-09 15:10:00,85.38,86.22,85.38,86.03,8174.0,85.38,86.22,85.38,86.03,8174.0
2018-02-09 15:15:00,86.12,86.28,85.92,86.18,12425.0,86.12,86.28,85.92,86.18,12425.0
2018-02-09 15:20:00,86.24,86.41,86.05,86.05,12600.0,86.24,86.41,86.05,86.05,12600.0
2018-02-09 15:25:00,85.85,86.38,85.69,86.35,11455.0,85.85,86.38,85.69,86.35,11455.0
2018-02-09 15:30:00,86.35,86.59,86.21,86.36,10025.0,86.35,86.59,86.21,86.36,10025.0
2018-02-09 15:35:00,86.46,86.59,86.27,86.44,11400.0,86.46,86.59,86.27,86.44,11400.0
2018-02-09 15:40:00,86.48,86.92,86.44,86.86,16700.0,86.48,86.92,86.44,86.86,16700.0
2018-02-09 15:45:00,86.95,87.44,86.94,87.23,20666.0,86.95,87.44,86.94,87.23,20666.0
2018-02-09 15:50:00,87.37,87.57,87.11,87.11,34785.0,87.37,87.57,87.11,87.11,34785.0
2018-02-09 15:55:00,87.12,87.16,86.5,86.79,58998.0,87.12,87.16,86.5,86.79,58998.0
2018-02-12 09:30:00,87.11,87.11,86.0,86.02,8793.0,87.11,87.11,86.0,86.02,8793.0
2018-02-12 09:35:00,86.32,86.33,84.76,84.97,44523.0,86.32,86.33,84.76,84.97,44523.0
2018-02-12 09:40:00,85.1,85.24,84.91,85.17,24526.0,85.1,85.24,84.91,85.17,24526.0
2018-02-12 09:45:00,85.1,85.68,84.95,85.45,17711.0,85.1,85.68,84.95,85.45,17711.0
2018-02-12 09:50:00,85.47,85.88,85.33,85.58,32215.0,85.47,85.88,85.33,85.58,32215.0
2018-02-12 09:55:00,85.62,85.81,85.03,85.03,34412.0,85.62,85.81,85.03,85.03,34412.0
2018-02-12 10:00:00,84.86,85.34,84.54,85.29,51977.0,84.86,85.34,84.54,85.29,51977.0
2018-02-12 10:05:00,85.34,85.72,85.13,85.46,29187.0,85.34,85.72,85.13,85.46,29187.0
2018-02-12 10:10:00,85.45,86.13,85.36,85.55,21735.0,85.45,86.13,85.36,85.55,21735.0
2018-02-12 10:15:00,85.65,86.45,85.52,85.85,13625.0,85.65,86.45,85.52,85.85,13625.0
2018-02-12 10:20:00,85.75,86.09,85.56,85.87,10596.0,85.75,86.09,85.56,85.87,10596.0
2018-02-12 10:25:00,86.0,86.45,85.71,86.45,12632.0,86.0,86.45,85.71,86.45,12632.0
2018-02-12 10:30:00,86.47,86.47,85.71,86.47,12723.0,86.47,86.47,85.71,86.47,12723.0
2018-02-12 10:35:00,86.48,86.98,86.29,86.29,8718.0,86.48,86.98,86.29,86.29,8718.0
2018-02-12 10:40:00,86.28,86.87,86.28,86.51,9924.0,86.28,86.87,86.28,86.51,9924.0
2018-02-12 10:45:00,86.61,87.25,86.6,87.25,7787.0,86.61,87.25,86.6,87.25,7787.0
2018-02-12 10:50:00,87.26,87.28,86.64,86.86,5605.0,87.26,87.28,86.64,86.86,5605.0
2018-02-12 10:55:00,86.97,87.35,86.97,87.35,2579.0,86.97,87.35,86.97,87.35,2579.0
2018-02-12 11:00:00,87.3,87.39,86.55,86.8,9715.0,87.3,87.39,86.55,86.8,9715.0
2018-02-12 11:05:00,86.68,86.78,86.33,86.34,5481.0,86.68,86.78,86.33,86.34,5481.0
2018-02-12 11:10:00,86.33,87.21,86.33,87.21,3729.0,86.33,87.21,86.33,87.21,3729.0
2018-02-12 11:15:00,87.02,87.16,86.56,86.8,7913.0,87.02,87.16,86.56,86.8,7913.0
2018-02-12 11:20:00,86.78,87.33,86.77,87.15,4505.0,86.78,87.33,86.77,87.15,4505.0
2018-02-12 11:25:00,87.22,87.47,87.04,87.37,6200.0,87.22,87.47,87.04,87.37,6200.0
2018-02-12 11:30:00,87.26,87.3,87.04,87.17,2801.0,87.26,87.3,87.04,87.17,2801.0
2018-02-12 11:35:00,87.42,88.24,87.42,88.24,4068.0,87.42,88.24,87.42,88.24,4068.0
2018-02-12 11:40:00,88.11,88.37,87.94,88.31,10286.0,88.11,88.37,87.94,88.31,10286.0
2018-02-12 11:45:00,88.41,88.58,88.2,88.29,3737.0,88.41,88.58,88.2,88.29,3737.0
2018-02-12 11:50:00,88.41,88.61,87.83,88.45,15484.0,88.41,88.61,87.83,88.45,15484.0
2018-02-12 11:55:00,88.57,88.85,88.54,88.85,14850.0,88.57,88.85,88.54,88.85,14850.0
2018-02-12 12:00:00,88.75,89.27,88.61,89.09,21993.0,88.75,89.27,88.61,89.09,21993.0
2018-02-12 12:05:00,89.07,89.18,88.76,89.16,7366.0,89.07,89.18,88.76,89.16,7366.0
2018-02-12 12:10:00,89.09,89.34,88.94,89.18,5163.0,89.09,89.34,88.94,89.18,5163.0
2018-02-12 12:15:00,89.18,89.23,88.63,88.83,11694.0,89.18,89.23,88.63,88.83,11694.0
2018-02-12 12:20:00,88.82,89.03,88.29,89.03,13155.0,88.82,89.03,88.29,89.03,13155.0
2018-02-12 12:25:00,88.74,89.13,88.65,89.03,7461.0,88.74,89.13,88.65,89.03,7461.0
2018-02-12 12:30:00,88.76,88.86,88.39,88.39,4267.0,88.76,88.86,88.39,88.39,4267.0
2018-02-12 12:35:00,88.51,88.51,88.15,88.5,5048.0,88.51,88.51,88.15,88.5,5048.0
2018-02-12 12:40:00,88.59,88.6,88.23,88.28,5948.0,88.59,88.6,88.23,88.28,5948.0
2018-02-12 12:45:00,88.17,88.38,88.1,88.28,3675.0,88.17,88.38,88.1,88.28,3675.0
2018-02-12 12:50:00,88.26,88.8,88.26,88.52,6245.0,88.26,88.8,88.26,88.52,6245.0
2018-02-12 12:55:00,88.47,88.48,88.05,88.05,1701.0,88.47,88.48,88.05,88.05,1701.0
2018-02-12 13:00:00,88.16,88.27,87.95,87.95,4495.0,88.16,88.27,87.95,87.95,4495.0
2018-02-12 13:05:00,87.96,87.96,87.69,87.78,4193.0,87.96,87.96,87.69,87.78,4193.0
2018-02-12 13:10:00,87.77,88.33,87.77,88.3,6954.0,87.77,88.33,87.77,88.3,6954.0
2018-02-12 13:15:00,88.13,88.27,87.89,88.16,19904.0,88.13,88.27,87.89,88.16,19904.0
2018-02-12 13:20:00,88.1,88.5,87.92,88.5,5223.0,88.1,88.5,87.92,88.5,5223.0
2018-02-12 13:25:00,88.62,88.88,88.4,88.59,14886.0,88.62,88.88,88.4,88.59,14886.0
2018-02-12 13:30:00,88.59,88.66,88.11,88.11,18227.0,88.59,88.66,88.11,88.11,18227.0
2018-02-12 13:35:00,88.16,88.33,88.11,88.31,6296.0,88.16,88.33,88.11,88.31,6296.0
2018-02-12 13:40:00,88.34,88.43,88.19,88.43,3421.0,88.34,88.43,88.19,88.43,3421.0
2018-02-12 13:45:00,88.52,88.53,88.4,88.53,2800.0,88.52,88.53,88.4,88.53,2800.0
2018-02-12 13:50:00,88.62,88.96,88.59,88.79,8318.0,88.62,88.96,88.59,88.79,8318.0
2018-02-12 13:55:00,89.08,89.2,88.78,88.97,10834.0,89.08,89.2,88.78,88.97,10834.0
2018-02-12 14:00:00,88.92,89.1,88.76,88.8,3526.0,88.92,89.1,88.76,88.8,3526.0
2018-02-12 14:05:00,88.74,88.77,88.48,88.53,7479.0,88.74,88.77,88.48,88.53,7479.0
2018-02-12 14:10:00,88.53,88.62,88.45,88.45,4499.0,88.53,88.62,88.45,88.45,4499.0
2018-02-12 14:15:00,88.59,88.88,88.55,88.86,4484.0,88.59,88.88,88.55,88.86,4484.0
2018-02-12 14:20:00,88.75,88.85,88.63,88.82,21556.0,88.75,88.85,88.63,88.82,21556.0
2018-02-12 14:25:00,88.81,89.0,88.75,89.0,11604.0,88.81,89.0,88.75,89.0,11604.0
2018-02-12 14:30:00,88.98,89.03,88.7,88.77,6173.0,88.98,89.03,88.7,88.77,6173.0
2018-02-12 14:35:00,88.7,88.75,88.55,88.58,4505.0,88.7,88.75,88.55,88.58,4505.0
2018-02-12 14:40:00,88.41,88.45,88.1,88.1,6620.0,88.41,88.45,88.1,88.1,6620.0
2018-02-12 14:45:00,88.06,88.06,87.85,87.85,4150.0,88.06,88.06,87.85,87.85,4150.0
2018-02-12 14:50:00,87.85,88.16,87.8,88.16,6406.0,87.85,88.16,87.8,88.16,6406.0
2018-02-12 14:55:00,88.28,88.53,88.16,88.51,6722.0,88.28,88.53,88.16,88.51,6722.0
2018-02-12 15:00:00,88.46,88.61,88.43,88.53,5430.0,88.46,88.61,88.43,88.53,5430.0
2018-02-12 15:05:00,88.6,88.77,88.48,88.48,3208.0,88.6,88.77,88.48,88.48,3208.0
2018-02-12 15:10:00,88.44,88.79,88.36,88.79,4492.0,88.44,88.79,88.36,88.79,4492.0
2018-02-12 15:15:00,88.79,88.88,88.65,88.78,7337.0,88.79,88.88,88.65,88.78,7337.0
2018-02-12 15:20:00,88.81,88.94,88.74,88.89,3173.0,88.81,88.94,88.74,88.89,3173.0
2018-02-12 15:25:00,88.83,88.86,88.41,88.42,7830.0,88.83,88.86,88.41,88.42,7830.0
2018-02-12 15:30:00,88.56,88.91,88.53,88.86,16161.0,88.56,88.91,88.53,88.86,16161.0
2018-02-12 15:35:00,88.98,89.08,88.66,88.87,15534.0,88.98,89.08,88.66,88.87,15534.0
2018-02-12 15:40:00,88.83,89.1,88.83,88.98,11311.0,88.83,89.1,88.83,88.98,11311.0
2018-02-12 15:45:00,88.98,88.98,88.27,88.53,21632.0,88.98,88.98,88.27,88.53,21632.0
2018-02-12 15:50:00,88.6,89.12,88.52,88.92,27785.0,88.6,89.12,88.52,88.92,27785.0
2018-02-12 15:55:00,88.9,88.92,88.69,88.86,24224.0,88.9,88.92,88.69,88.86,24224.0
2018-02-13 09:30:00,88.15,88.15,88.15,88.15,4660.0,88.15,88.15,88.15,88.15,4660.0
2018-02-13 09:35:00,88.15,88.84,88.08,88.84,4600.0,88.15,88.84,88.08,88.84,4600.0
2018-02-13 09:40:00,88.71,89.05,88.55,89.05,8938.0,88.71,89.05,88.55,89.05,8938.0
2018-02-13 09:45:00,89.0,89.17,88.4,88.4,9425.0,89.0,89.17,88.4,88.4,9425.0
2018-02-13 09:50:00,88.18,88.22,87.9,88.03,1938.0,88.18,88.22,87.9,88.03,1938.0
2018-02-13 09:55:00,87.93,88.11,87.89,88.06,4745.0,87.93,88.11,87.89,88.06,4745.0
2018-02-13 10:00:00,88.1,88.11,87.74,87.74,4298.0,88.1,88.11,87.74,87.74,4298.0
2018-02-13 10:05:00,87.61,87.74,87.55,87.74,1578.0,87.61,87.74,87.55,87.74,1578.0
2018-02-13 10:10:00,87.73,88.07,87.73,88.04,7485.0,87.73,88.07,87.73,88.04,7485.0
2018-02-13 10:15:00,88.04,88.13,87.94,88.0,4617.0,88.04,88.13,87.94,88.0,4617.0
2018-02-13 10:20:00,88.03,88.35,87.97,88.35,3160.0,88.03,88.35,87.97,88.35,3160.0
2018-02-13 10:25:00,88.38,88.62,88.33,88.33,5520.0,88.38,88.62,88.33,88.33,5520.0
2018-02-13 10:30:00,88.36,88.44,87.6,87.7,17758.0,88.36,88.44,87.6,87.7,17758.0
2018-02-13 10:35:00,87.7,88.12,87.7,88.12,8475.0,87.7,88.12,87.7,88.12,8475.0
2018-02-13 10:40:00,88.22,88.44,88.07,88.13,6300.0,88.22,88.44,88.07,88.13,6300.0
2018-02-13 10:45:00,88.08,88.48,88.08,88.42,5400.0,88.08,88.48,88.08,88.42,5400.0
2018-02-13 10:50:00,88.44,88.44,88.04,88.15,6521.0,88.44,88.44,88.04,88.15,6521.0
2018-02-13 10:55:00,88.21,88.52,88.17,88.52,2331.0,88.21,88.52,88.17,88.52,2331.0
2018-02-13 11:00:00,88.47,88.47,88.06,88.15,7700.0,88.47,88.47,88.06,88.15,7700.0
2018-02-13 11:05:00,88.07,88.17,87.97,87.97,9200.0,88.07,88.17,87.97,87.97,9200.0
2018-02-13 11:10:00,88.04,88.19,87.97,88.19,5557.0,88.04,88.19,87.97,88.19,5557.0
2018-02-13 11:15:00,88.19,88.26,87.93,88.26,7000.0,88.19,88.26,87.93,88.26,7000.0
2018-02-13 11:20:00,88.19,88.2,88.0,88.02,3667.0,88.19,88.2,88.0,88.02,3667.0
2018-02-13 11:25:00,88.2,88.22,87.85,87.88,6551.0,88.2,88.22,87.85,87.88,6551.0
2018-02-13 11:30:00,87.78,87.94,87.77,87.83,9690.0,87.78,87.94,87.77,87.83,9690.0
2018-02-13 11:35:00,87.83,87.91,87.71,87.9,4409.0,87.83,87.91,87.71,87.9,4409.0
2018-02-13 11:40:00,87.87,87.87,87.72,87.81,3314.0,87.87,87.87,87.72,87.81,3314.0
2018-02-13 11:45:00,87.93,88.19,87.89,88.11,3226.0,87.93,88.19,87.89,88.11,3226.0
2018-02-13 11:50:00,88.02,88.1,87.77,87.8,7600.0,88.02,88.1,87.77,87.8,7600.0
2018-02-13 11:55:00,87.77,87.91,87.63,87.63,8036.0,87.77,87.91,87.63,87.63,8036.0
2018-02-13 12:00:00,87.63,87.8,87.53,87.63,11139.0,87.63,87.8,87.53,87.63,11139.0
2018-02-13 12:05:00,87.54,87.55,87.3,87.3,11206.0,87.54,87.55,87.3,87.3,11206.0
2018-02-13 12:10:00,87.4,87.44,87.19,87.3,7011.0,87.4,87.44,87.19,87.3,7011.0
2018-02-13 12:15:00,87.25,87.34,87.18,87.32,7120.0,87.25,87.34,87.18,87.32,7120.0
2018-02-13 12:20:00,87.32,87.35,87.15,87.18,8454.0,87.32,87.35,87.15,87.18,8454.0
2018-02-13 12:25:00,87.19,87.19,86.69,86.77,8049.0,87.19,87.19,86.69,86.77,8049.0
2018-02-13 12:30:00,86.84,87.15,86.74,87.14,9160.0,86.84,87.15,86.74,87.14,9160.0
2018-02-13 12:35:00,87.11,87.31,86.6,86.6,15151.0,87.11,87.31,86.6,86.6,15151.0
2018-02-13 12:40:00,86.7,86.97,86.36,86.45,22667.0,86.7,86.97,86.36,86.45,22667.0
2018-02-13 12:45:00,86.56,86.63,86.29,86.38,4100.0,86.56,86.63,86.29,86.38,4100.0
2018-02-13 12:50:00,86.53,86.81,86.45,86.64,10155.0,86.53,86.81,86.45,86.64,10155.0
2018-02-13 12:55:00,86.76,86.86,86.61,86.74,9349.0,86.76,86.86,86.61,86.74,9349.0
2018-02-13 13:00:00,86.86,86.89,86.77,86.81,3946.0,86.86,86.89,86.77,86.81,3946.0
2018-02-13 13:05:00,86.82,87.16,86.82,87.12,4429.0,86.82,87.16,86.82,87.12,4429.0
2018-02-13 13:10:00,87.15,87.59,87.1,87.45,11650.0,87.15,87.59,87.1,87.45,11650.0
2018-02-13 13:15:00,87.53,87.8,87.4,87.8,2400.0,87.53,87.8,87.4,87.8,2400.0
2018-02-13 13:20:00,87.74,88.09,87.74,87.94,3200.0,87.74,88.09,87.74,87.94,3200.0
2018-02-13 13:25:00,88.08,88.08,87.88,87.93,4800.0,88.08,88.08,87.88,87.93,4800.0
2018-02-13 13:30:00,87.94,87.96,87.78,87.9,4195.0,87.94,87.96,87.78,87.9,4195.0
2018-02-13 13:35:00,87.86,87.91,87.71,87.88,9469.0,87.86,87.91,87.71,87.88,9469.0
2018-02-13 13:40:00,87.84,87.95,87.78,87.83,4168.0,87.84,87.95,87.78,87.83,4168.0
2018-02-13 13:45:00,87.81,87.84,87.68,87.74,5716.0,87.81,87.84,87.68,87.74,5716.0
2018-02-13 13:50:00,87.83,88.09,87.81,88.09,3991.0,87.83,88.09,87.81,88.09,3991.0
2018-02-13 13:55:00,88.1,88.1,87.82,87.82,5489.0,88.1,88.1,87.82,87.82,5489.0
2018-02-13 14:00:00,87.8,87.94,87.74,87.94,1635.0,87.8,87.94,87.74,87.94,1635.0
2018-02-13 14:05:00,88.0,88.31,88.0,88.26,3808.0,88.0,88.31,88.0,88.26,3808.0
2018-02-13 14:10:00,88.26,88.69,88.25,88.54,8536.0,88.26,88.69,88.25,88.54,8536.0
2018-02-13 14:15:00,88.6,88.66,88.36,88.37,7463.0,88.6,88.66,88.36,88.37,7463.0
2018-02-13 14:20:00,88.31,88.45,88.31,88.34,2600.0,88.31,88.45,88.31,88.34,2600.0
2018-02-13 14:25:00,88.32,88.4,88.3,88.3,500.0,88.32,88.4,88.3,88.3,500.0
2018-02-13 14:30:00,88.22,88.22,87.75,88.02,9006.0,88.22,88.22,87.75,88.02,9006.0
2018-02-13 14:35:00,88.15,88.22,88.09,88.1,1200.0,88.15,88.22,88.09,88.1,1200.0
2018-02-13 14:40:00,88.13,88.19,87.97,88.03,2500.0,88.13,88.19,87.97,88.03,2500.0
2018-02-13 14:45:00,88.03,88.13,87.96,88.06,3598.0,88.03,88.13,87.96,88.06,3598.0
2018-02-13 14:50:00,88.19,88.51,88.19,88.33,5602.0,88.19,88.51,88.19,88.33,5602.0
2018-02-13 14:55:00,88.28,88.35,88.07,88.21,4789.0,88.28,88.35,88.07,88.21,4789.0
2018-02-13 15:00:00,88.27,88.58,88.23,88.29,10091.0,88.27,88.58,88.23,88.29,10091.0
2018-02-13 15:05:00,88.26,88.45,88.23,88.45,700.0,88.26,88.45,88.23,88.45,700.0
2018-02-13 15:10:00,88.3,88.58,88.27,88.56,8035.0,88.3,88.58,88.27,88.56,8035.0
2018-02-13 15:15:00,88.58,88.68,88.53,88.58,10392.0,88.58,88.68,88.53,88.58,10392.0
2018-02-13 15:20:00,88.64,88.69,88.39,88.49,5435.0,88.64,88.69,88.39,88.49,5435.0
2018-02-13 15:25:00,88.44,88.61,88.44,88.55,2952.0,88.44,88.61,88.44,88.55,2952.0
2018-02-13 15:30:00,88.59,88.59,88.41,88.56,7388.0,88.59,88.59,88.41,88.56,7388.0
2018-02-13 15:35:00,88.6,88.85,88.57,88.76,8902.0,88.6,88.85,88.57,88.76,8902.0
2018-02-13 15:40:00,88.75,88.79,88.45,88.52,10780.0,88.75,88.79,88.45,88.52,10780.0
2018-02-13 15:45:00,88.46,88.75,88.46,88.54,11565.0,88.46,88.75,88.46,88.54,11565.0
2018-02-13 15:50:00,88.56,88.7,88.5,88.59,14078.0,88.56,88.7,88.5,88.59,14078.0
2018-02-13 15:55:00,88.56,88.83,88.5,88.69,33330.0,88.56,88.83,88.5,88.69,33330.0
2018-02-14 09:30:00,87.77,88.71,87.62,87.72,5472.0,87.77,88.71,87.62,87.72,5472.0
2018-02-14 09:35:00,88.38,89.16,88.38,88.7,21560.0,88.38,89.16,88.38,88.7,21560.0
2018-02-14 09:40:00,88.71,88.8,88.29,88.73,7145.0,88.71,88.8,88.29,88.73,7145.0
2018-02-14 09:45:00,88.64,88.97,88.26,88.97,5400.0,88.64,88.97,88.26,88.97,5400.0
2018-02-14 09:50:00,89.0,89.82,88.85,89.5,10620.0,89.0,89.82,88.85,89.5,10620.0
2018-02-14 09:55:00,89.5,89.72,89.12,89.12,9577.0,89.5,89.72,89.12,89.12,9577.0
2018-02-14 10:00:00,89.24,89.59,88.8,89.49,30894.0,89.24,89.59,88.8,89.49,30894.0
2018-02-14 10:05:00,89.55,90.0,89.14,89.85,25961.0,89.55,90.0,89.14,89.85,25961.0
2018-02-14 10:10:00,89.81,89.99,89.53,89.88,24457.0,89.81,89.99,89.53,89.88,24457.0
2018-02-14 10:15:00,89.95,90.38,89.8,90.38,16837.0,89.95,90.38,89.8,90.38,16837.0
2018-02-14 10:20:00,90.48,90.73,90.16,90.46,27048.0,90.48,90.73,90.16,90.46,27048.0
2018-02-14 10:25:00,90.44,90.59,90.25,90.32,32568.0,90.44,90.59,90.25,90.32,32568.0
2018-02-14 10:30:00,90.31,90.68,90.26,90.48,11072.0,90.31,90.68,90.26,90.48,11072.0
2018-02-14 10:35:00,90.5,91.21,90.49,91.21,16895.0,90.5,91.21,90.49,91.21,16895.0
2018-02-14 10:40:00,91.22,91.93,91.21,91.45,20921.0,91.22,91.93,91.21,91.45,20921.0
2018-02-14 10:45:00,91.6,92.21,91.6,92.21,18436.0,91.6,92.21,91.6,92.21,18436.0
2018-02-14 10:50:00,91.87,92.18,91.79,91.96,17617.0,91.87,92.18,91.79,91.96,17617.0
2018-02-14 10:55:00,91.95,91.99,91.23,91.23,32310.0,91.95,91.99,91.23,91.23,32310.0
2018-02-14 11:00:00,91.33,91.42,91.12,91.22,9971.0,91.33,91.42,91.12,91.22,9971.0
2018-02-14 11:05:00,91.14,91.9,91.11,91.65,18613.0,91.14,91.9,91.11,91.65,18613.0
2018-02-14 11:10:00,91.6,91.89,91.52,91.89,8273.0,91.6,91.89,91.52,91.89,8273.0
2018-02-14 11:15:00,91.88,92.0,91.69,91.89,13282.0,91.88,92.0,91.69,91.89,13282.0
2018-02-14 11:20:00,91.89,92.44,91.8,92.23,16472.0,91.89,92.44,91.8,92.23,16472.0
2018-02-14 11:25:00,92.21,92.25,91.9,92.02,25933.0,92.21,92.25,91.9,92.02,25933.0
2018-02-14 11:30:00,92.1,92.49,91.95,92.18,34786.0,92.1,92.49,91.95,92.18,34786.0
2018-02-14 11:35:00,92.18,92.74,92.15,92.74,10215.0,92.18,92.74,92.15,92.74,10215.0
2018-02-14 11:40:00,92.75,93.17,92.44,92.58,14494.0,92.75,93.17,92.44,92.58,14494.0
2018-02-14 11:45:00,92.53,92.71,92.28,92.35,11261.0,92.53,92.71,92.28,92.35,11261.0
2018-02-14 11:50:00,92.27,92.45,92.25,92.33,87314.0,92.27,92.45,92.25,92.33,87314.0
2018-02-14 11:55:00,92.43,92.88,92.25,92.76,57323.0,92.43,92.88,92.25,92.76,57323.0
2018-02-14 12:00:00,92.68,92.77,92.58,92.66,8221.0,92.68,92.77,92.58,92.66,8221.0
2018-02-14 12:05:00,92.81,92.82,92.5,92.72,6608.0,92.81,92.82,92.5,92.72,6608.0
2018-02-14 12:10:00,92.67,92.95,92.66,92.94,7373.0,92.67,92.95,92.66,92.94,7373.0
2018-02-14 12:15:00,93.01,93.25,92.88,93.01,13386.0,93.01,93.25,92.88,93.01,13386.0
2018-02-14 12:20:00,93.16,93.6,93.16,93.43,13677.0,93.16,93.6,93.16,93.43,13677.0
2018-02-14 12:25:00,93.29,93.54,93.29,93.52,2662.0,93.29,93.54,93.29,93.52,2662.0
2018-02-14 12:30:00,93.44,93.57,93.39,93.44,5105.0,93.44,93.57,93.39,93.44,5105.0
2018-02-14 12:35:00,93.6,94.33,93.52,93.93,35990.0,93.6,94.33,93.52,93.93,35990.0
2018-02-14 12:40:00,93.93,94.04,93.44,93.44,19819.0,93.93,94.04,93.44,93.44,19819.0
2018-02-14 12:45:00,93.38,93.39,92.69,92.94,8925.0,93.38,93.39,92.69,92.94,8925.0
2018-02-14 12:50:00,92.9,93.37,92.9,93.37,5750.0,92.9,93.37,92.9,93.37,5750.0
2018-02-14 12:55:00,93.38,93.75,93.31,93.57,7476.0,93.38,93.75,93.31,93.57,7476.0
2018-02-14 13:00:00,93.56,93.63,93.23,93.3,7975.0,93.56,93.63,93.23,93.3,7975.0
2018-02-14 13:05:00,93.36,93.49,93.3,93.49,7078.0,93.36,93.49,93.3,93.49,7078.0
2018-02-14 13:10:00,93.61,94.1,93.61,93.87,10090.0,93.61,94.1,93.61,93.87,10090.0
2018-02-14 13:15:00,93.73,93.74,93.39,93.57,8970.0,93.73,93.74,93.39,93.57,8970.0
2018-02-14 13:20:00,93.4,93.88,93.32,93.85,7776.0,93.4,93.88,93.32,93.85,7776.0
2018-02-14 13:25:00,93.57,93.69,93.57,93.58,1524.0,93.57,93.69,93.57,93.58,1524.0
2018-02-14 13:30:00,93.57,94.0,93.51,93.87,15172.0,93.57,94.0,93.51,93.87,15172.0
2018-02-14 13:35:00,93.88,94.1,93.84,93.92,10944.0,93.88,94.1,93.84,93.92,10944.0
2018-02-14 13:40:00,93.92,94.24,93.58,94.2,4162.0,93.92,94.24,93.58,94.2,4162.0
2018-02-14 13:45:00,94.41,94.65,94.24,94.65,10238.0,94.41,94.65,94.24,94.65,10238.0
2018-02-14 13:50:00,94.58,94.67,94.34,94.67,6260.0,94.58,94.67,94.34,94.67,6260.0
2018-02-14 13:55:00,94.54,94.81,94.5,94.68,4685.0,94.54,94.81,94.5,94.68,4685.0
2018-02-14 14:00:00,94.83,94.9,94.39,94.4,14936.0,94.83,94.9,94.39,94.4,14936.0
2018-02-14 14:05:00,94.41,94.41,93.88,93.88,5401.0,94.41,94.41,93.88,93.88,5401.0
2018-02-14 14:10:00,93.96,94.39,93.84,94.38,5322.0,93.96,94.39,93.84,94.38,5322.0
2018-02-14 14:15:00,94.27,94.58,94.11,94.49,8817.0,94.27,94.58,94.11,94.49,8817.0
2018-02-14 14:20:00,94.5,94.56,94.36,94.39,2308.0,94.5,94.56,94.36,94.39,2308.0
2018-02-14 14:25:00,94.34,94.34,93.71,93.79,8940.0,94.34,94.34,93.71,93.79,8940.0
2018-02-14 14:30:00,93.86,94.05,93.72,93.86,3392.0,93.86,94.05,93.72,93.86,3392.0
2018-02-14 14:35:00,93.86,93.95,93.71,93.95,4953.0,93.86,93.95,93.71,93.95,4953.0
2018-02-14 14:40:00,94.12,94.13,93.85,93.85,1900.0,94.12,94.13,93.85,93.85,1900.0
2018-02-14 14:45:00,93.96,94.06,93.74,93.84,9467.0,93.96,94.06,93.74,93.84,9467.0
2018-02-14 14:50:00,93.84,93.84,93.5,93.78,14135.0,93.84,93.84,93.5,93.78,14135.0
2018-02-14 14:55:00,93.75,93.94,93.55,93.82,7380.0,93.75,93.94,93.55,93.82,7380.0
2018-02-14 15:00:00,93.79,93.93,93.73,93.93,8261.0,93.79,93.93,93.73,93.93,8261.0
2018-02-14 15:05:00,93.93,94.07,93.7,93.7,4800.0,93.93,94.07,93.7,93.7,4800.0
2018-02-14 15:10:00,93.65,93.91,93.64,93.91,3757.0,93.65,93.91,93.64,93.91,3757.0
2018-02-14 15:15:00,93.95,94.29,93.95,94.26,7298.0,93.95,94.29,93.95,94.26,7298.0
2018-02-14 15:20:00,94.21,94.21,93.89,93.89,4244.0,94.21,94.21,93.89,93.89,4244.0
2018-02-14 15:25:00,93.8,94.02,93.76,93.76,7748.0,93.8,94.02,93.76,93.76,7748.0
2018-02-14 15:30:00,93.68,93.68,93.14,93.15,21952.0,93.68,93.68,93.14,93.15,21952.0
2018-02-14 15:35:00,93.16,93.24,92.75,92.95,30531.0,93.16,93.24,92.75,92.95,30531.0
2018-02-14 15:40:00,92.96,93.03,92.54,92.54,7920.0,92.96,93.03,92.54,92.54,7920.0
2018-02-14 15:45:00,92.55,92.95,92.54,92.82,20416.0,92.55,92.95,92.54,92.82,20416.0
2018-02-14 15:50:00,92.8,92.96,92.69,92.7,36939.0,92.8,92.96,92.69,92.7,36939.0
2018-02-14 15:55:00,92.72,92.74,92.23,92.52,55919.0,92.72,92.74,92.23,92.52,55919.0
2018-02-15 09:30:00,93.6,93.64,91.6,92.14,47543.0,93.6,93.64,91.6,92.14,47543.0
2018-02-15 09:35:00,91.99,92.71,91.27,92.53,51251.0,91.99,92.71,91.27,92.53,51251.0
2018-02-15 09:40:00,92.53,92.7,92.1,92.44,31472.0,92.53,92.7,92.1,92.44,31472.0
2018-02-15 09:45:00,92.28,92.88,92.28,92.54,12630.0,92.28,92.88,92.28,92.54,12630.0
2018-02-15 09:50:00,92.66,92.73,92.33,92.7,3968.0,92.66,92.73,92.33,92.7,3968.0
2018-02-15 09:55:00,92.7,92.8,92.6,92.61,1800.0,92.7,92.8,92.6,92.61,1800.0
2018-02-15 10:00:00,92.84,93.44,92.83,93.39,5835.0,92.84,93.44,92.83,93.39,5835.0
2018-02-15 10:05:00,93.4,93.43,93.21,93.22,10204.0,93.4,93.43,93.21,93.22,10204.0
2018-02-15 10:10:00,93.21,93.48,93.15,93.43,3100.0,93.21,93.48,93.15,93.43,3100.0
2018-02-15 10:15:00,93.61,93.75,93.38,93.72,4800.0,93.61,93.75,93.38,93.72,4800.0
2018-02-15 10:20:00,93.66,93.85,93.47,93.55,4985.0,93.66,93.85,93.47,93.55,4985.0
2018-02-15 10:25:00,93.54,93.54,93.19,93.49,2451.0,93.54,93.54,93.19,93.49,2451.0
2018-02-15 10:30:00,93.57,93.71,93.25,93.27,2683.0,93.57,93.71,93.25,93.27,2683.0
2018-02-15 10:35:00,93.45,93.45,92.94,93.02,2341.0,93.45,93.45,92.94,93.02,2341.0
2018-02-15 10:40:00,93.02,93.02,92.34,92.34,3225.0,93.02,93.02,92.34,92.34,3225.0
2018-02-15 10:45:00,92.5,93.0,92.5,92.88,4500.0,92.5,93.0,92.5,92.88,4500.0
2018-02-15 10:50:00,92.96,93.02,92.75,92.83,3974.0,92.96,93.02,92.75,92.83,3974.0
2018-02-15 10:55:00,93.0,93.0,91.91,91.95,9462.0,93.0,93.0,91.91,91.95,9462.0
2018-02-15 11:00:00,91.95,92.25,91.56,91.85,9684.0,91.95,92.25,91.56,91.85,9684.0
2018-02-15 11:05:00,91.87,92.07,91.52,91.85,18402.0,91.87,92.07,91.52,91.85,18402.0
2018-02-15 11:10:00,91.85,92.42,91.78,92.27,6383.0,91.85,92.42,91.78,92.27,6383.0
2018-02-15 11:15:00,92.38,92.38,92.15,92.28,5047.0,92.38,92.38,92.15,92.28,5047.0
2018-02-15 11:20:00,92.2,92.6,92.2,92.49,8014.0,92.2,92.6,92.2,92.49,8014.0
2018-02-15 11:25:00,92.51,92.6,92.22,92.6,3103.0,92.51,92.6,92.22,92.6,3103.0
2018-02-15 11:30:00,92.61,92.61,91.75,91.79,2600.0,92.61,92.61,91.75,91.79,2600.0
2018-02-15 11:35:00,91.79,92.09,91.55,91.99,10820.0,91.79,92.09,91.55,91.99,10820.0
2018-02-15 11:40:00,91.99,92.5,91.99,92.04,6260.0,91.99,92.5,91.99,92.04,6260.0
2018-02-15 11:45:00,92.05,92.34,92.04,92.25,3700.0,92.05,92.34,92.04,92.25,3700.0
2018-02-15 11:50:00,92.38,92.47,92.23,92.3,5911.0,92.38,92.47,92.23,92.3,5911.0
2018-02-15 11:55:00,92.35,92.41,91.95,92.34,4169.0,92.35,92.41,91.95,92.34,4169.0
2018-02-15 12:00:00,92.28,92.47,92.26,92.28,5400.0,92.28,92.47,92.26,92.28,5400.0
2018-02-15 12:05:00,92.35,92.35,92.12,92.34,4109.0,92.35,92.35,92.12,92.34,4109.0
2018-02-15 12:10:00,92.5,92.51,92.32,92.35,9279.0,92.5,92.51,92.32,92.35,9279.0
2018-02-15 12:15:00,92.34,92.5,92.34,92.38,1800.0,92.34,92.5,92.34,92.38,1800.0
2018-02-15 12:20:00,92.56,92.72,92.5,92.53,3900.0,92.56,92.72,92.5,92.53,3900.0
2018-02-15 12:25:00,92.59,92.71,92.13,92.13,8020.0,92.59,92.71,92.13,92.13,8020.0
2018-02-15 12:30:00,92.22,92.36,92.09,92.09,2674.0,92.22,92.36,92.09,92.09,2674.0
2018-02-15 12:35:00,92.13,92.31,92.02,92.27,4860.0,92.13,92.31,92.02,92.27,4860.0
2018-02-15 12:40:00,92.24,92.27,92.16,92.19,2058.0,92.24,92.27,92.16,92.19,2058.0
2018-02-15 12:45:00,92.11,92.24,92.07,92.07,2203.0,92.11,92.24,92.07,92.07,2203.0
2018-02-15 12:50:00,92.15,92.15,91.92,91.97,2606.0,92.15,92.15,91.92,91.97,2606.0
2018-02-15 12:55:00,91.91,92.07,91.91,91.99,5424.0,91.91,92.07,91.91,91.99,5424.0
2018-02-15 13:00:00,92.05,92.12,91.89,91.89,6710.0,92.05,92.12,91.89,91.89,6710.0
2018-02-15 13:05:00,91.98,92.07,91.78,91.8,8128.0,91.98,92.07,91.78,91.8,8128.0
2018-02-15 13:10:00,91.8,92.09,91.79,92.07,15388.0,91.8,92.09,91.79,92.07,15388.0
2018-02-15 13:15:00,92.13,92.13,91.48,91.54,3700.0,92.13,92.13,91.48,91.54,3700.0
2018-02-15 13:20:00,91.48,91.48,91.21,91.43,3014.0,91.48,91.48,91.21,91.43,3014.0
2018-02-15 13:25:00,91.42,91.53,91.38,91.43,3231.0,91.42,91.53,91.38,91.43,3231.0
2018-02-15 13:30:00,91.37,91.38,91.01,91.11,8526.0,91.37,91.38,91.01,91.11,8526.0
2018-02-15 13:35:00,91.23,91.4,90.93,91.05,4514.0,91.23,91.4,90.93,91.05,4514.0
2018-02-15 13:40:00,91.02,91.11,90.92,91.01,4897.0,91.02,91.11,90.92,91.01,4897.0
2018-02-15 13:45:00,90.97,91.12,90.83,91.06,3883.0,90.97,91.12,90.83,91.06,3883.0
2018-02-15 13:50:00,91.0,91.19,91.0,91.04,2302.0,91.0,91.19,91.0,91.04,2302.0
2018-02-15 13:55:00,91.08,91.08,90.85,90.93,3789.0,91.08,91.08,90.85,90.93,3789.0
2018-02-15 14:00:00,91.01,91.22,90.98,91.22,1400.0,91.01,91.22,90.98,91.22,1400.0
2018-02-15 14:05:00,91.14,91.4,91.14,91.34,3568.0,91.14,91.4,91.14,91.34,3568.0
2018-02-15 14:10:00,91.36,91.41,91.14,91.19,3268.0,91.36,91.41,91.14,91.19,3268.0
2018-02-15 14:15:00,91.33,91.33,91.13,91.31,1591.0,91.33,91.33,91.13,91.31,1591.0
2018-02-15 14:20:00,91.18,91.35,91.12,91.35,2222.0,91.18,91.35,91.12,91.35,2222.0
2018-02-15 14:25:00,91.27,91.87,91.27,91.87,1402.0,91.27,91.87,91.27,91.87,1402.0
2018-02-15 14:30:00,91.79,92.0,91.65,92.0,3396.0,91.79,92.0,91.65,92.0,3396.0
2018-02-15 14:35:00,91.85,91.85,91.61,91.74,3062.0,91.85,91.85,91.61,91.74,3062.0
2018-02-15 14:40:00,91.84,91.94,91.75,91.84,633.0,91.84,91.94,91.75,91.84,633.0
2018-02-15 14:45:00,91.73,91.9,91.59,91.75,1898.0,91.73,91.9,91.59,91.75,1898.0
2018-02-15 14:50:00,91.79,91.8,91.51,91.51,3151.0,91.79,91.8,91.51,91.51,3151.0
2018-02-15 14:55:00,91.51,91.73,91.51,91.73,1800.0,91.51,91.73,91.51,91.73,1800.0
2018-02-15 15:00:00,91.7,91.84,91.54,91.54,4113.0,91.7,91.84,91.54,91.54,4113.0
2018-02-15 15:05:00,91.67,91.68,91.24,91.32,4895.0,91.67,91.68,91.24,91.32,4895.0
2018-02-15 15:10:00,91.37,91.62,91.37,91.62,2430.0,91.37,91.62,91.37,91.62,2430.0
2018-02-15 15:15:00,91.72,91.74,91.58,91.69,4299.0,91.72,91.74,91.58,91.69,4299.0
2018-02-15 15:20:00,91.66,92.15,91.61,92.04,11452.0,91.66,92.15,91.61,92.04,11452.0
2018-02-15 15:25:00,91.95,92.12,91.74,91.87,9121.0,91.95,92.12,91.74,91.87,9121.0
2018-02-15 15:30:00,91.9,91.9,91.74,91.78,1200.0,91.9,91.9,91.74,91.78,1200.0
2018-02-15 15:35:00,91.74,91.96,91.64,91.93,4945.0,91.74,91.96,91.64,91.93,4945.0
2018-02-15 15:40:00,92.0,92.13,91.95,91.96,11985.0,92.0,92.13,91.95,91.96,11985.0
2018-02-15 15:45:00,91.89,92.04,91.88,92.03,8096.0,91.89,92.04,91.88,92.03,8096.0
2018-02-15 15:50:00,92.05,92.19,92.01,92.01,16073.0,92.05,92.19,92.01,92.01,16073.0
2018-02-15 15:55:00,92.0,92.13,91.9,92.08,29244.0,92.0,92.13,91.9,92.08,29244.0
2018-02-16 09:30:00,91.9,92.39,91.66,91.69,5662.0,91.9,92.39,91.66,91.69,5662.0
2018-02-16 09:35:00,91.8,92.49,91.8,92.34,2500.0,91.8,92.49,91.8,92.34,2500.0
2018-02-16 09:40:00,92.26,92.52,91.88,91.88,3617.0,92.26,92.52,91.88,91.88,3617.0
2018-02-16 09:45:00,92.13,92.64,92.13,92.51,3401.0,92.13,92.64,92.13,92.51,3401.0
2018-02-16 09:50:00,92.79,92.8,92.5,92.8,733.0,92.79,92.8,92.5,92.8,733.0
2018-02-16 09:55:00,92.87,92.98,92.53,92.68,1431.0,92.87,92.98,92.53,92.68,1431.0
2018-02-16 10:00:00,92.81,93.25,92.69,93.17,3316.0,92.81,93.25,92.69,93.17,3316.0
2018-02-16 10:05:00,93.09,93.78,93.04,93.76,7979.0,93.09,93.78,93.04,93.76,7979.0
2018-02-16 10:10:00,94.05,94.05,93.57,93.87,5196.0,94.05,94.05,93.57,93.87,5196.0
2018-02-16 10:15:00,94.09,94.28,93.92,94.1,5100.0,94.09,94.28,93.92,94.1,5100.0
2018-02-16 10:20:00,93.94,94.11,93.9,93.91,3683.0,93.94,94.11,93.9,93.91,3683.0
2018-02-16 10:25:00,93.91,93.93,93.58,93.65,4510.0,93.91,93.93,93.58,93.65,4510.0
2018-02-16 10:30:00,93.67,93.8,93.54,93.56,5190.0,93.67,93.8,93.54,93.56,5190.0
2018-02-16 10:35:00,93.46,93.52,92.9,92.91,7171.0,93.46,93.52,92.9,92.91,7171.0
2018-02-16 10:40:00,92.9,92.98,92.69,92.69,8654.0,92.9,92.98,92.69,92.69,8654.0
2018-02-16 10:45:00,92.68,92.73,92.55,92.57,4595.0,92.68,92.73,92.55,92.57,4595.0
2018-02-16 10:50:00,92.55,93.2,92.5,93.06,10122.0,92.55,93.2,92.5,93.06,10122.0
2018-02-16 10:55:00,93.06,93.28,93.03,93.17,2734.0,93.06,93.28,93.03,93.17,2734.0
2018-02-16 11:00:00,93.22,93.4,93.2,93.38,3300.0,93.22,93.4,93.2,93.38,3300.0
2018-02-16 11:05:00,93.34,93.51,93.34,93.42,1604.0,93.34,93.51,93.34,93.42,1604.0
2018-02-16 11:10:00,93.36,93.95,93.36,93.84,6901.0,93.36,93.95,93.36,93.84,6901.0
2018-02-16 11:15:00,93.84,93.84,93.18,93.27,6491.0,93.84,93.84,93.18,93.27,6491.0
2018-02-16 11:20:00,93.19,93.21,92.87,92.87,7236.0,93.19,93.21,92.87,92.87,7236.0
2018-02-16 11:25:00,92.81,93.08,92.81,92.92,3423.0,92.81,93.08,92.81,92.92,3423.0
2018-02-16 11:30:00,93.0,93.27,93.0,93.17,7703.0,93.0,93.27,93.0,93.17,7703.0
2018-02-16 11:35:00,92.99,93.23,92.99,93.2,2200.0,92.99,93.23,92.99,93.2,2200.0
2018-02-16 11:40:00,93.23,93.53,93.23,93.44,3100.0,93.23,93.53,93.23,93.44,3100.0
2018-02-16 11:45:00,93.51,93.79,93.51,93.77,3100.0,93.51,93.79,93.51,93.77,3100.0
2018-02-16 11:50:00,93.79,93.84,93.52,93.53,5440.0,93.79,93.84,93.52,93.53,5440.0
2018-02-16 11:55:00,93.42,93.59,93.42,93.47,4000.0,93.42,93.59,93.42,93.47,4000.0
2018-02-16 12:00:00,93.41,93.47,93.06,93.29,8977.0,93.41,93.47,93.06,93.29,8977.0
2018-02-16 12:05:00,93.13,93.26,93.13,93.15,1913.0,93.13,93.26,93.13,93.15,1913.0
2018-02-16 12:10:00,93.16,93.43,93.13,93.39,2354.0,93.16,93.43,93.13,93.39,2354.0
2018-02-16 12:15:00,93.39,93.4,93.27,93.4,2700.0,93.39,93.4,93.27,93.4,2700.0
2018-02-16 12:20:00,93.36,93.36,93.08,93.08,2840.0,93.36,93.36,93.08,93.08,2840.0
2018-02-16 12:25:00,93.05,93.23,92.89,93.23,4037.0,93.05,93.23,92.89,93.23,4037.0
2018-02-16 12:30:00,93.06,93.52,93.06,93.43,3700.0,93.06,93.52,93.06,93.43,3700.0
2018-02-16 12:35:00,93.48,93.55,93.41,93.48,804.0,93.48,93.55,93.41,93.48,804.0
2018-02-16 12:40:00,93.41,93.43,93.18,93.18,2460.0,93.41,93.43,93.18,93.18,2460.0
2018-02-16 12:45:00,93.17,93.34,93.13,93.13,3322.0,93.17,93.34,93.13,93.13,3322.0
2018-02-16 12:50:00,93.13,93.26,92.74,93.26,3920.0,93.13,93.26,92.74,93.26,3920.0
2018-02-16 12:55:00,93.21,93.21,93.14,93.14,206.0,93.21,93.21,93.14,93.14,206.0
2018-02-16 13:00:00,93.29,93.39,93.02,93.05,4634.0,93.29,93.39,93.02,93.05,4634.0
2018-02-16 13:05:00,92.71,93.04,92.69,93.04,1364.0,92.71,93.04,92.69,93.04,1364.0
2018-02-16 13:10:00,92.92,92.95,92.65,92.74,5600.0,92.92,92.95,92.65,92.74,5600.0
2018-02-16 13:15:00,92.74,92.74,92.36,92.36,6369.0,92.74,92.74,92.36,92.36,6369.0
2018-02-16 13:20:00,92.44,92.53,92.41,92.53,1522.0,92.44,92.53,92.41,92.53,1522.0
2018-02-16 13:25:00,92.55,92.63,92.25,92.34,2900.0,92.55,92.63,92.25,92.34,2900.0
2018-02-16 13:30:00,92.23,92.24,91.81,92.21,6166.0,92.23,92.24,91.81,92.21,6166.0
2018-02-16 13:35:00,92.35,92.55,92.25,92.49,2008.0,92.35,92.55,92.25,92.49,2008.0
2018-02-16 13:40:00,92.44,92.68,92.44,92.46,2400.0,92.44,92.68,92.44,92.46,2400.0
2018-02-16 13:45:00,92.43,92.47,92.27,92.27,1300.0,92.43,92.47,92.27,92.27,1300.0
2018-02-16 13:50:00,92.18,92.4,92.18,92.37,2400.0,92.18,92.4,92.18,92.37,2400.0
2018-02-16 13:55:00,92.22,92.45,92.17,92.44,2300.0,92.22,92.45,92.17,92.44,2300.0
2018-02-16 14:00:00,92.65,92.91,92.59,92.73,5510.0,92.65,92.91,92.59,92.73,5510.0
2018-02-16 14:05:00,92.7,92.81,92.59,92.69,4194.0,92.7,92.81,92.59,92.69,4194.0
2018-02-16 14:10:00,92.65,93.01,92.65,92.84,3338.0,92.65,93.01,92.65,92.84,3338.0
2018-02-16 14:15:00,92.7,92.88,92.53,92.88,2794.0,92.7,92.88,92.53,92.88,2794.0
2018-02-16 14:20:00,92.91,92.91,92.53,92.63,3540.0,92.91,92.91,92.53,92.63,3540.0
2018-02-16 14:25:00,92.7,93.38,92.69,93.3,4077.0,92.7,93.38,92.69,93.3,4077.0
2018-02-16 14:30:00,93.11,93.65,93.02,93.65,7790.0,93.11,93.65,93.02,93.65,7790.0
2018-02-16 14:35:00,93.64,93.67,93.37,93.49,7420.0,93.64,93.67,93.37,93.49,7420.0
2018-02-16 14:40:00,93.27,93.45,93.2,93.27,2567.0,93.27,93.45,93.2,93.27,2567.0
2018-02-16 14:45:00,93.16,93.58,93.13,93.47,3000.0,93.16,93.58,93.13,93.47,3000.0
2018-02-16 14:50:00,93.46,93.65,93.29,93.65,4656.0,93.46,93.65,93.29,93.65,4656.0
2018-02-16 14:55:00,93.69,93.89,93.69,93.75,2642.0,93.69,93.89,93.69,93.75,2642.0
2018-02-16 15:00:00,93.74,93.85,93.57,93.64,4475.0,93.74,93.85,93.57,93.64,4475.0
2018-02-16 15:05:00,93.63,93.76,93.53,93.76,3187.0,93.63,93.76,93.53,93.76,3187.0
2018-02-16 15:10:00,93.74,93.82,93.5,93.6,14304.0,93.74,93.82,93.5,93.6,14304.0
2018-02-16 15:15:00,93.59,93.59,93.33,93.43,3901.0,93.59,93.59,93.33,93.43,3901.0
2018-02-16 15:20:00,93.39,93.63,93.33,93.53,5000.0,93.39,93.63,93.33,93.53,5000.0
2018-02-16 15:25:00,93.49,93.85,93.49,93.76,4980.0,93.49,93.85,93.49,93.76,4980.0
2018-02-16 15:30:00,93.65,93.74,93.57,93.63,4100.0,93.65,93.74,93.57,93.63,4100.0
2018-02-16 15:35:00,93.64,93.95,93.6,93.89,4973.0,93.64,93.95,93.6,93.89,4973.0
2018-02-16 15:40:00,93.78,93.81,93.58,93.68,6300.0,93.78,93.81,93.58,93.68,6300.0
2018-02-16 15:45:00,93.63,93.87,93.63,93.86,7029.0,93.63,93.87,93.63,93.86,7029.0
2018-02-16 15:50:00,93.78,93.88,93.59,93.72,12135.0,93.78,93.88,93.59,93.72,12135.0
2018-02-16 15:55:00,93.72,93.8,93.37,93.39,26136.0,93.72,93.8,93.37,93.39,26136.0
2018-02-20 09:30:00,92.32,92.75,92.08,92.62,10704.0,92.32,92.75,92.08,92.62,10704.0
2018-02-20 09:35:00,92.66,92.86,92.48,92.8,11630.0,92.66,92.86,92.48,92.8,11630.0
2018-02-20 09:40:00,92.71,93.34,92.69,93.02,10600.0,92.71,93.34,92.69,93.02,10600.0
2018-02-20 09:45:00,92.91,92.96,92.38,92.38,7457.0,92.91,92.96,92.38,92.38,7457.0
2018-02-20 09:50:00,92.68,92.86,91.96,91.98,24173.0,92.68,92.86,91.96,91.98,24173.0
2018-02-20 09:55:00,92.04,92.38,91.79,91.79,11760.0,92.04,92.38,91.79,91.79,11760.0
2018-02-20 10:00:00,91.82,91.83,91.61,91.61,1636.0,91.82,91.83,91.61,91.61,1636.0
2018-02-20 10:05:00,91.9,91.99,91.72,91.72,3140.0,91.9,91.99,91.72,91.72,3140.0
2018-02-20 10:10:00,91.89,92.4,91.8,92.1,7480.0,91.89,92.4,91.8,92.1,7480.0
2018-02-20 10:15:00,92.2,92.51,92.15,92.48,8266.0,92.2,92.51,92.15,92.48,8266.0
2018-02-20 10:20:00,92.5,92.61,92.19,92.61,6745.0,92.5,92.61,92.19,92.61,6745.0
2018-02-20 10:25:00,92.43,92.53,92.08,92.08,2900.0,92.43,92.53,92.08,92.08,2900.0
2018-02-20 10:30:00,92.11,92.11,91.6,91.8,8387.0,92.11,92.11,91.6,91.8,8387.0
2018-02-20 10:35:00,91.74,91.74,91.2,91.2,4996.0,91.74,91.74,91.2,91.2,4996.0
2018-02-20 10:40:00,91.21,91.57,91.13,91.48,7920.0,91.21,91.57,91.13,91.48,7920.0
2018-02-20 10:45:00,91.47,91.48,90.78,90.78,11473.0,91.47,91.48,90.78,90.78,11473.0
2018-02-20 10:50:00,90.78,91.1,90.61,90.68,14266.0,90.78,91.1,90.61,90.68,14266.0
2018-02-20 10:55:00,90.6,90.69,90.36,90.69,7491.0,90.6,90.69,90.36,90.69,7491.0
2018-02-20 11:00:00,90.5,90.77,90.47,90.77,4544.0,90.5,90.77,90.47,90.77,4544.0
2018-02-20 11:05:00,90.79,91.17,90.72,91.16,3575.0,90.79,91.17,90.72,91.16,3575.0
2018-02-20 11:10:00,91.13,91.13,90.45,90.49,9538.0,91.13,91.13,90.45,90.49,9538.0
2018-02-20 11:15:00,90.48,90.54,90.23,90.28,11912.0,90.48,90.54,90.23,90.28,11912.0
2018-02-20 11:20:00,90.31,90.68,90.31,90.62,10481.0,90.31,90.68,90.31,90.62,10481.0
2018-02-20 11:25:00,90.62,91.0,90.53,90.63,10388.0,90.62,91.0,90.53,90.63,10388.0
2018-02-20 11:30:00,90.62,90.65,90.11,90.16,14121.0,90.62,90.65,90.11,90.16,14121.0
2018-02-20 11:35:00,90.14,90.73,90.14,90.63,13416.0,90.14,90.73,90.14,90.63,13416.0
2018-02-20 11:40:00,90.63,91.1,90.62,90.93,9403.0,90.63,91.1,90.62,90.93,9403.0
2018-02-20 11:45:00,90.94,91.1,90.79,90.99,11823.0,90.94,91.1,90.79,90.99,11823.0
2018-02-20 11:50:00,91.01,91.13,90.92,90.98,7959.0,91.01,91.13,90.92,90.98,7959.0
2018-02-20 11:55:00,90.97,91.16,90.77,90.83,9534.0,90.97,91.16,90.77,90.83,9534.0
2018-02-20 12:00:00,90.89,90.95,90.46,90.62,14164.0,90.89,90.95,90.46,90.62,14164.0
2018-02-20 12:05:00,90.53,90.66,90.5,90.66,5993.0,90.53,90.66,90.5,90.66,5993.0
2018-02-20 12:10:00,90.7,90.79,90.47,90.75,6834.0,90.7,90.79,90.47,90.75,6834.0
2018-02-20 12:15:00,90.75,90.82,90.6,90.67,3830.0,90.75,90.82,90.6,90.67,3830.0
2018-02-20 12:20:00,90.62,91.21,90.62,91.18,5300.0,90.62,91.21,90.62,91.18,5300.0
2018-02-20 12:25:00,91.14,91.38,91.04,91.38,3400.0,91.14,91.38,91.04,91.38,3400.0
2018-02-20 12:30:00,91.29,91.45,91.1,91.45,12696.0,91.29,91.45,91.1,91.45,12696.0
2018-02-20 12:35:00,91.51,91.51,91.21,91.33,6479.0,91.51,91.51,91.21,91.33,6479.0
2018-02-20 12:40:00,91.25,91.25,91.07,91.11,2601.0,91.25,91.25,91.07,91.11,2601.0
2018-02-20 12:45:00,91.12,91.26,91.12,91.15,1300.0,91.12,91.26,91.12,91.15,1300.0
2018-02-20 12:50:00,91.1,91.15,90.99,91.06,4591.0,91.1,91.15,90.99,91.06,4591.0
2018-02-20 12:55:00,91.05,91.3,91.05,91.25,2400.0,91.05,91.3,91.05,91.25,2400.0
2018-02-20 13:00:00,91.08,91.22,90.92,90.92,4792.0,91.08,91.22,90.92,90.92,4792.0
2018-02-20 13:05:00,90.97,90.99,90.8,90.92,11576.0,90.97,90.99,90.8,90.92,11576.0
2018-02-20 13:10:00,90.92,90.94,90.78,90.79,7887.0,90.92,90.94,90.78,90.79,7887.0
2018-02-20 13:15:00,90.75,91.0,90.74,90.91,4863.0,90.75,91.0,90.74,90.91,4863.0
2018-02-20 13:20:00,90.95,91.02,90.88,91.0,2510.0,90.95,91.02,90.88,91.0,2510.0
2018-02-20 13:25:00,90.97,90.97,90.83,90.91,1000.0,90.97,90.97,90.83,90.91,1000.0
2018-02-20 13:30:00,90.78,91.28,90.78,91.17,6064.0,90.78,91.28,90.78,91.17,6064.0
2018-02-20 13:35:00,91.25,91.65,91.25,91.57,3500.0,91.25,91.65,91.25,91.57,3500.0
2018-02-20 13:40:00,91.64,91.64,91.13,91.14,2500.0,91.64,91.64,91.13,91.14,2500.0
2018-02-20 13:45:00,91.14,91.36,91.1,91.36,4842.0,91.14,91.36,91.1,91.36,4842.0
2018-02-20 13:50:00,91.36,91.5,91.27,91.39,4162.0,91.36,91.5,91.27,91.39,4162.0
2018-02-20 13:55:00,91.25,91.58,91.19,91.53,5130.0,91.25,91.58,91.19,91.53,5130.0
2018-02-20 14:00:00,91.61,91.69,91.53,91.56,1946.0,91.61,91.69,91.53,91.56,1946.0
2018-02-20 14:05:00,91.46,91.48,91.19,91.19,4339.0,91.46,91.48,91.19,91.19,4339.0
2018-02-20 14:10:00,91.15,91.15,90.75,90.9,7516.0,91.15,91.15,90.75,90.9,7516.0
2018-02-20 14:15:00,90.93,91.04,90.8,90.8,2348.0,90.93,91.04,90.8,90.8,2348.0
2018-02-20 14:20:00,90.73,90.92,90.63,90.9,6181.0,90.73,90.92,90.63,90.9,6181.0
2018-02-20 14:25:00,90.9,90.96,90.77,90.78,5754.0,90.9,90.96,90.77,90.78,5754.0
2018-02-20 14:30:00,90.7,91.06,90.7,90.93,9889.0,90.7,91.06,90.7,90.93,9889.0
2018-02-20 14:35:00,91.1,91.27,91.06,91.07,3221.0,91.1,91.27,91.06,91.07,3221.0
2018-02-20 14:40:00,91.16,91.16,90.93,90.94,909.0,91.16,91.16,90.93,90.94,909.0
2018-02-20 14:45:00,90.99,91.19,90.99,91.06,3602.0,90.99,91.19,90.99,91.06,3602.0
2018-02-20 14:50:00,90.98,91.21,90.52,90.52,10688.0,90.98,91.21,90.52,90.52,10688.0
2018-02-20 14:55:00,90.56,90.61,90.45,90.57,6549.0,90.56,90.61,90.45,90.57,6549.0
2018-02-20 15:00:00,90.6,90.84,90.53,90.84,6377.0,90.6,90.84,90.53,90.84,6377.0
2018-02-20 15:05:00,90.86,91.02,90.47,90.5,22017.0,90.86,91.02,90.47,90.5,22017.0
2018-02-20 15:10:00,90.43,90.61,90.26,90.43,10686.0,90.43,90.61,90.26,90.43,10686.0
2018-02-20 15:15:00,90.27,90.42,90.0,90.1,10746.0,90.27,90.42,90.0,90.1,10746.0
2018-02-20 15:20:00,90.06,90.1,89.84,89.93,19240.0,90.06,90.1,89.84,89.93,19240.0
2018-02-20 15:25:00,90.0,90.02,89.69,89.87,7476.0,90.0,90.02,89.69,89.87,7476.0
2018-02-20 15:30:00,89.9,90.3,89.9,90.02,17383.0,89.9,90.3,89.9,90.02,17383.0
2018-02-20 15:35:00,90.05,90.11,89.83,89.83,11390.0,90.05,90.11,89.83,89.83,11390.0
2018-02-20 15:40:00,89.83,89.83,89.62,89.62,13208.0,89.83,89.83,89.62,89.62,13208.0
2018-02-20 15:45:00,89.58,89.79,89.49,89.5,16294.0,89.58,89.79,89.49,89.5,16294.0
2018-02-20 15:50:00,89.53,89.58,89.04,89.25,25399.0,89.53,89.58,89.04,89.25,25399.0
2018-02-20 15:55:00,89.21,89.34,88.97,88.99,53479.0,89.21,89.34,88.97,88.99,53479.0
2018-02-21 09:30:00,89.05,90.23,89.0,89.32,13243.0,89.05,90.23,89.0,89.32,13243.0
2018-02-21 09:35:00,89.46,90.5,89.22,90.49,5430.0,89.46,90.5,89.22,90.49,5430.0
2018-02-21 09:40:00,90.17,90.17,89.52,89.56,8312.0,90.17,90.17,89.52,89.56,8312.0
2018-02-21 09:45:00,89.66,90.49,89.61,90.49,8768.0,89.66,90.49,89.61,90.49,8768.0
2018-02-21 09:50:00,90.43,90.43,90.02,90.02,4400.0,90.43,90.43,90.02,90.02,4400.0
2018-02-21 09:55:00,90.05,90.52,90.05,90.3,2200.0,90.05,90.52,90.05,90.3,2200.0
2018-02-21 10:00:00,90.48,90.56,90.17,90.3,13700.0,90.48,90.56,90.17,90.3,13700.0
2018-02-21 10:05:00,90.3,90.91,90.25,90.9,8900.0,90.3,90.91,90.25,90.9,8900.0
2018-02-21 10:10:00,90.9,91.14,90.67,90.67,9070.0,90.9,91.14,90.67,90.67,9070.0
2018-02-21 10:15:00,90.5,90.86,90.5,90.86,2040.0,90.5,90.86,90.5,90.86,2040.0
2018-02-21 10:20:00,90.81,90.86,90.3,90.3,9300.0,90.81,90.86,90.3,90.3,9300.0
2018-02-21 10:25:00,90.31,90.31,90.23,90.28,700.0,90.31,90.31,90.23,90.28,700.0
2018-02-21 10:30:00,90.34,90.72,90.19,90.2,5600.0,90.34,90.72,90.19,90.2,5600.0
2018-02-21 10:35:00,90.43,91.16,90.43,91.16,9030.0,90.43,91.16,90.43,91.16,9030.0
2018-02-21 10:40:00,91.01,91.03,90.53,91.03,4934.0,91.01,91.03,90.53,91.03,4934.0
2018-02-21 10:45:00,91.22,91.5,91.09,91.34,13018.0,91.22,91.5,91.09,91.34,13018.0
2018-02-21 10:50:00,91.31,91.62,90.96,91.48,11139.0,91.31,91.62,90.96,91.48,11139.0
2018-02-21 10:55:00,91.47,91.48,91.28,91.42,5420.0,91.47,91.48,91.28,91.42,5420.0
2018-02-21 11:00:00,91.45,91.78,91.27,91.49,11713.0,91.45,91.78,91.27,91.49,11713.0
2018-02-21 11:05:00,91.5,91.88,91.43,91.84,6115.0,91.5,91.88,91.43,91.84,6115.0
2018-02-21 11:10:00,91.73,91.86,91.44,91.74,9024.0,91.73,91.86,91.44,91.74,9024.0
2018-02-21 11:15:00,91.82,92.01,91.7,91.83,14098.0,91.82,92.01,91.7,91.83,14098.0
2018-02-21 11:20:00,91.88,92.19,91.65,91.84,11752.0,91.88,92.19,91.65,91.84,11752.0
2018-02-21 11:25:00,91.87,92.11,91.86,91.96,9322.0,91.87,92.11,91.86,91.96,9322.0
2018-02-21 11:30:00,91.94,92.08,91.75,91.75,10702.0,91.94,92.08,91.75,91.75,10702.0
2018-02-21 11:35:00,91.71,91.83,91.54,91.57,9730.0,91.71,91.83,91.54,91.57,9730.0
2018-02-21 11:40:00,91.6,91.64,91.28,91.64,8383.0,91.6,91.64,91.28,91.64,8383.0
2018-02-21 11:45:00,91.57,91.6,91.45,91.48,6646.0,91.57,91.6,91.45,91.48,6646.0
2018-02-21 11:50:00,91.49,91.98,91.47,91.94,8129.0,91.49,91.98,91.47,91.94,8129.0
2018-02-21 11:55:00,91.75,92.09,91.73,91.99,7180.0,91.75,92.09,91.73,91.99,7180.0
2018-02-21 12:00:00,91.97,91.97,91.6,91.6,11069.0,91.97,91.97,91.6,91.6,11069.0
2018-02-21 12:05:00,91.74,91.86,91.52,91.63,5215.0,91.74,91.86,91.52,91.63,5215.0
2018-02-21 12:10:00,91.54,91.83,91.54,91.73,9150.0,91.54,91.83,91.54,91.73,9150.0
2018-02-21 12:15:00,91.75,92.1,91.75,92.08,8800.0,91.75,92.1,91.75,92.08,8800.0
2018-02-21 12:20:00,92.09,92.28,91.92,91.94,11162.0,92.09,92.28,91.92,91.94,11162.0
2018-02-21 12:25:00,91.92,91.98,91.82,91.95,10795.0,91.92,91.98,91.82,91.95,10795.0
2018-02-21 12:30:00,92.0,92.19,91.93,92.05,10437.0,92.0,92.19,91.93,92.05,10437.0
2018-02-21 12:35:00,92.1,92.2,92.04,92.16,6250.0,92.1,92.2,92.04,92.16,6250.0
2018-02-21 12:40:00,92.14,92.16,91.65,91.65,5377.0,92.14,92.16,91.65,91.65,5377.0
2018-02-21 12:45:00,91.63,91.73,91.49,91.67,1700.0,91.63,91.73,91.49,91.67,1700.0
2018-02-21 12:50:00,91.7,91.83,91.59,91.59,3200.0,91.7,91.83,91.59,91.59,3200.0
2018-02-21 12:55:00,91.68,91.7,91.61,91.61,1900.0,91.68,91.7,91.61,91.61,1900.0
2018-02-21 13:00:00,91.61,91.61,91.29,91.33,9029.0,91.61,91.61,91.29,91.33,9029.0
2018-02-21 13:05:00,91.23,91.51,91.22,91.51,2023.0,91.23,91.51,91.22,91.51,2023.0
2018-02-21 13:10:00,91.4,91.61,91.35,91.61,3614.0,91.4,91.61,91.35,91.61,3614.0
2018-02-21 13:15:00,91.64,91.72,91.6,91.63,1200.0,91.64,91.72,91.6,91.63,1200.0
2018-02-21 13:20:00,91.68,91.98,91.68,91.76,25046.0,91.68,91.98,91.68,91.76,25046.0
2018-02-21 13:25:00,91.66,91.85,91.54,91.85,2603.0,91.66,91.85,91.54,91.85,2603.0
2018-02-21 13:30:00,91.85,92.12,91.84,91.85,4315.0,91.85,92.12,91.84,91.85,4315.0
2018-02-21 13:35:00,91.88,92.09,91.86,91.98,7036.0,91.88,92.09,91.86,91.98,7036.0
2018-02-21 13:40:00,91.94,92.04,91.74,92.03,2900.0,91.94,92.04,91.74,92.03,2900.0
2018-02-21 13:45:00,92.05,92.5,92.03,92.25,6956.0,92.05,92.5,92.03,92.25,6956.0
2018-02-21 13:50:00,92.28,92.55,92.26,92.43,4466.0,92.28,92.55,92.26,92.43,4466.0
2018-02-21 13:55:00,92.33,92.49,92.27,92.34,1200.0,92.33,92.49,92.27,92.34,1200.0
2018-02-21 14:00:00,92.26,92.57,92.18,92.51,7127.0,92.26,92.57,92.18,92.51,7127.0
2018-02-21 14:05:00,92.52,92.93,92.38,92.72,8243.0,92.52,92.93,92.38,92.72,8243.0
2018-02-21 14:10:00,92.67,92.67,92.29,92.29,8663.0,92.67,92.67,92.29,92.29,8663.0
2018-02-21 14:15:00,92.3,92.53,92.3,92.35,9015.0,92.3,92.53,92.3,92.35,9015.0
2018-02-21 14:20:00,92.32,92.32,92.02,92.24,4750.0,92.32,92.32,92.02,92.24,4750.0
2018-02-21 14:25:00,92.32,92.47,92.12,92.13,9044.0,92.32,92.47,92.12,92.13,9044.0
2018-02-21 14:30:00,92.23,92.25,91.96,92.04,7327.0,92.23,92.25,91.96,92.04,7327.0
2018-02-21 14:35:00,91.98,91.99,91.8,91.89,5400.0,91.98,91.99,91.8,91.89,5400.0
2018-02-21 14:40:00,91.76,91.91,91.73,91.84,3201.0,91.76,91.91,91.73,91.84,3201.0
2018-02-21 14:45:00,91.86,91.93,91.6,91.81,5668.0,91.86,91.93,91.6,91.81,5668.0
2018-02-21 14:50:00,91.65,91.73,91.44,91.63,6351.0,91.65,91.73,91.44,91.63,6351.0
2018-02-21 14:55:00,91.44,91.64,91.3,91.37,9523.0,91.44,91.64,91.3,91.37,9523.0
2018-02-21 15:00:00,91.36,91.51,91.29,91.35,9631.0,91.36,91.51,91.29,91.35,9631.0
2018-02-21 15:05:00,91.35,91.47,90.93,90.98,8102.0,91.35,91.47,90.93,90.98,8102.0
2018-02-21 15:10:00,90.93,91.13,90.75,91.01,6720.0,90.93,91.13,90.75,91.01,6720.0
2018-02-21 15:15:00,90.93,91.22,90.8,91.13,9323.0,90.93,91.22,90.8,91.13,9323.0
2018-02-21 15:20:00,91.19,91.47,91.02,91.13,6542.0,91.19,91.47,91.02,91.13,6542.0
2018-02-21 15:25:00,91.12,91.12,90.75,90.91,19190.0,91.12,91.12,90.75,90.91,19190.0
2018-02-21 15:30:00,91.03,91.16,90.61,90.85,16948.0,91.03,91.16,90.61,90.85,16948.0
2018-02-21 15:35:00,90.87,90.87,90.54,90.54,32494.0,90.87,90.87,90.54,90.54,32494.0
2018-02-21 15:40:00,90.5,90.66,90.39,90.5,7500.0,90.5,90.66,90.39,90.5,7500.0
2018-02-21 15:45:00,90.41,90.93,90.41,90.61,14827.0,90.41,90.93,90.41,90.61,14827.0
2018-02-21 15:50:00,90.54,90.68,90.29,90.49,11895.0,90.54,90.68,90.29,90.49,11895.0
2018-02-21 15:55:00,90.45,90.52,90.31,90.51,41733.0,90.45,90.52,90.31,90.51,41733.0
2018-02-22 09:30:00,90.4,90.65,88.02,88.03,24297.0,90.4,90.65,88.02,88.03,24297.0
2018-02-22 09:35:00,88.39,90.25,88.26,90.0,34341.0,88.39,90.25,88.26,90.0,34341.0
2018-02-22 09:40:00,89.99,90.4,89.87,90.19,18746.0,89.99,90.4,89.87,90.19,18746.0
2018-02-22 09:45:00,90.32,90.32,89.34,89.61,29091.0,90.32,90.32,89.34,89.61,29091.0
2018-02-22 09:50:00,89.56,89.58,89.24,89.58,10021.0,89.56,89.58,89.24,89.58,10021.0
2018-02-22 09:55:00,89.46,89.61,89.11,89.48,6251.0,89.46,89.61,89.11,89.48,6251.0
2018-02-22 10:00:00,89.52,89.82,89.16,89.82,5623.0,89.52,89.82,89.16,89.82,5623.0
2018-02-22 10:05:00,90.0,90.06,89.73,89.98,8761.0,90.0,90.06,89.73,89.98,8761.0
2018-02-22 10:10:00,90.0,90.57,90.0,90.28,17974.0,90.0,90.57,90.0,90.28,17974.0
2018-02-22 10:15:00,90.27,90.62,90.24,90.3,7457.0,90.27,90.62,90.24,90.3,7457.0
2018-02-22 10:20:00,90.28,90.5,90.16,90.42,7313.0,90.28,90.5,90.16,90.42,7313.0
2018-02-22 10:25:00,90.63,90.71,90.37,90.52,6600.0,90.63,90.71,90.37,90.52,6600.0
2018-02-22 10:30:00,90.42,90.67,90.27,90.67,2302.0,90.42,90.67,90.27,90.67,2302.0
2018-02-22 10:35:00,90.59,90.73,90.4,90.63,4500.0,90.59,90.73,90.4,90.63,4500.0
2018-02-22 10:40:00,90.52,90.72,90.25,90.51,6854.0,90.52,90.72,90.25,90.51,6854.0
2018-02-22 10:45:00,90.5,90.77,90.48,90.61,1200.0,90.5,90.77,90.48,90.61,1200.0
2018-02-22 10:50:00,90.58,90.72,90.21,90.21,3490.0,90.58,90.72,90.21,90.21,3490.0
2018-02-22 10:55:00,90.2,90.6,90.2,90.39,5550.0,90.2,90.6,90.2,90.39,5550.0
2018-02-22 11:00:00,90.41,90.6,90.26,90.6,4974.0,90.41,90.6,90.26,90.6,4974.0
2018-02-22 11:05:00,90.54,91.0,90.54,90.84,6675.0,90.54,91.0,90.54,90.84,6675.0
2018-02-22 11:10:00,90.89,91.09,90.79,90.9,9952.0,90.89,91.09,90.79,90.9,9952.0
2018-02-22 11:15:00,90.9,91.35,90.81,90.99,11920.0,90.9,91.35,90.81,90.99,11920.0
2018-02-22 11:20:00,90.92,91.11,90.79,90.91,7309.0,90.92,91.11,90.79,90.91,7309.0
2018-02-22 11:25:00,90.91,90.98,90.73,90.98,2800.0,90.91,90.98,90.73,90.98,2800.0
2018-02-22 11:30:00,90.98,91.07,90.81,90.91,4422.0,90.98,91.07,90.81,90.91,4422.0
2018-02-22 11:35:00,90.78,91.17,90.74,91.14,3502.0,90.78,91.17,90.74,91.14,3502.0
2018-02-22 11:40:00,91.02,91.18,90.83,91.04,4900.0,91.02,91.18,90.83,91.04,4900.0
2018-02-22 11:45:00,91.19,91.25,90.81,91.11,7903.0,91.19,91.25,90.81,91.11,7903.0
2018-02-22 11:50:00,91.07,91.13,90.87,90.96,16460.0,91.07,91.13,90.87,90.96,16460.0
2018-02-22 11:55:00,90.93,91.07,90.77,90.85,13459.0,90.93,91.07,90.77,90.85,13459.0
2018-02-22 12:00:00,90.84,90.92,90.74,90.78,4975.0,90.84,90.92,90.74,90.78,4975.0
2018-02-22 12:05:00,90.7,90.85,90.65,90.83,4115.0,90.7,90.85,90.65,90.83,4115.0
2018-02-22 12:10:00,90.85,90.87,90.75,90.8,3856.0,90.85,90.87,90.75,90.8,3856.0
2018-02-22 12:15:00,90.86,91.22,90.82,91.16,3511.0,90.86,91.22,90.82,91.16,3511.0
2018-02-22 12:20:00,91.12,91.37,91.09,91.2,5697.0,91.12,91.37,91.09,91.2,5697.0
2018-02-22 12:25:00,91.19,91.32,90.97,91.13,6284.0,91.19,91.32,90.97,91.13,6284.0
2018-02-22 12:30:00,91.14,91.2,90.86,90.86,4298.0,91.14,91.2,90.86,90.86,4298.0
2018-02-22 12:35:00,90.9,91.1,90.89,91.1,2420.0,90.9,91.1,90.89,91.1,2420.0
2018-02-22 12:40:00,90.96,90.96,90.72,90.87,11948.0,90.96,90.96,90.72,90.87,11948.0
2018-02-22 12:45:00,90.88,90.92,90.57,90.57,3000.0,90.88,90.92,90.57,90.57,3000.0
2018-02-22 12:50:00,90.51,90.72,90.36,90.5,6536.0,90.51,90.72,90.36,90.5,6536.0
2018-02-22 12:55:00,90.52,90.56,90.18,90.18,2675.0,90.52,90.56,90.18,90.18,2675.0
2018-02-22 13:00:00,90.2,90.36,90.2,90.22,1500.0,90.2,90.36,90.2,90.22,1500.0
2018-02-22 13:05:00,90.18,90.22,90.07,90.2,2830.0,90.18,90.22,90.07,90.2,2830.0
2018-02-22 13:10:00,90.07,90.07,89.54,89.56,9753.0,90.07,90.07,89.54,89.56,9753.0
2018-02-22 13:15:00,89.58,89.87,89.58,89.7,5396.0,89.58,89.87,89.58,89.7,5396.0
2018-02-22 13:20:00,89.65,89.65,89.36,89.37,3461.0,89.65,89.65,89.36,89.37,3461.0
2018-02-22 13:25:00,89.37,89.64,89.34,89.52,2625.0,89.37,89.64,89.34,89.52,2625.0
2018-02-22 13:30:00,89.52,89.64,89.41,89.41,2732.0,89.52,89.64,89.41,89.41,2732.0
2018-02-22 13:35:00,89.55,90.14,89.5,90.14,5151.0,89.55,90.14,89.5,90.14,5151.0
2018-02-22 13:40:00,90.1,90.16,89.86,90.15,8628.0,90.1,90.16,89.86,90.15,8628.0
2018-02-22 13:45:00,90.15,90.4,90.1,90.4,4900.0,90.15,90.4,90.1,90.4,4900.0
2018-02-22 13:50:00,90.28,90.42,90.16,90.4,4511.0,90.28,90.42,90.16,90.4,4511.0
2018-02-22 13:55:00,90.4,90.85,90.37,90.84,1881.0,90.4,90.85,90.37,90.84,1881.0
2018-02-22 14:00:00,90.71,91.11,90.71,91.1,9966.0,90.71,91.11,90.71,91.1,9966.0
2018-02-22 14:05:00,91.13,91.79,91.04,91.62,8238.0,91.13,91.79,91.04,91.62,8238.0
2018-02-22 14:10:00,91.72,91.99,91.34,91.92,22860.0,91.72,91.99,91.34,91.92,22860.0
2018-02-22 14:15:00,91.8,92.0,91.68,92.0,8683.0,91.8,92.0,91.68,92.0,8683.0
2018-02-22 14:20:00,91.98,92.27,91.94,92.27,3700.0,91.98,92.27,91.94,92.27,3700.0
2018-02-22 14:25:00,92.18,92.49,92.01,92.42,6830.0,92.18,92.49,92.01,92.42,6830.0
2018-02-22 14:30:00,92.49,93.14,92.34,92.91,23447.0,92.49,93.14,92.34,92.91,23447.0
2018-02-22 14:35:00,92.86,93.03,92.79,92.99,11908.0,92.86,93.03,92.79,92.99,11908.0
2018-02-22 14:40:00,92.99,92.99,92.51,92.51,11910.0,92.99,92.99,92.51,92.51,11910.0
2018-02-22 14:45:00,92.51,92.64,92.3,92.44,13342.0,92.51,92.64,92.3,92.44,13342.0
2018-02-22 14:50:00,92.51,92.77,92.49,92.51,14162.0,92.51,92.77,92.49,92.51,14162.0
2018-02-22 14:55:00,92.56,92.64,91.74,91.86,19619.0,92.56,92.64,91.74,91.86,19619.0
2018-02-22 15:00:00,91.78,91.94,91.31,91.6,15020.0,91.78,91.94,91.31,91.6,15020.0
2018-02-22 15:05:00,91.5,91.91,91.5,91.69,12301.0,91.5,91.91,91.5,91.69,12301.0
2018-02-22 15:10:00,91.81,91.86,91.47,91.75,15664.0,91.81,91.86,91.47,91.75,15664.0
2018-02-22 15:15:00,91.65,91.78,91.56,91.78,9470.0,91.65,91.78,91.56,91.78,9470.0
2018-02-22 15:20:00,91.72,91.84,91.49,91.6,12147.0,91.72,91.84,91.49,91.6,12147.0
2018-02-22 15:25:00,91.52,91.63,91.37,91.49,13825.0,91.52,91.63,91.37,91.49,13825.0
2018-02-22 15:30:00,91.44,91.77,91.26,91.77,15889.0,91.44,91.77,91.26,91.77,15889.0
2018-02-22 15:35:00,91.81,92.27,91.76,92.09,21779.0,91.81,92.27,91.76,92.09,21779.0
2018-02-22 15:40:00,92.08,92.25,92.03,92.11,19359.0,92.08,92.25,92.03,92.11,19359.0
2018-02-22 15:45:00,92.13,92.13,91.23,91.24,43999.0,92.13,92.13,91.23,91.24,43999.0
2018-02-22 15:50:00,91.27,91.55,91.2,91.31,35891.0,91.27,91.55,91.2,91.31,35891.0
2018-02-22 15:55:00,91.31,91.55,91.22,91.37,65360.0,91.31,91.55,91.22,91.37,65360.0
2018-02-23 09:30:00,92.04,92.42,92.04,92.42,5569.0,92.04,92.42,92.04,92.42,5569.0
2018-02-23 09:35:00,91.85,92.09,91.6,91.63,2022.0,91.85,92.09,91.6,91.63,2022.0
2018-02-23 09:40:00,92.31,92.32,91.69,91.91,6417.0,92.31,92.32,91.69,91.91,6417.0
2018-02-23 09:45:00,91.92,92.39,91.92,92.16,7248.0,91.92,92.39,91.92,92.16,7248.0
2018-02-23 09:50:00,91.81,91.98,91.07,91.08,6373.0,91.81,91.98,91.07,91.08,6373.0
2018-02-23 09:55:00,91.25,91.64,91.25,91.64,2725.0,91.25,91.64,91.25,91.64,2725.0
2018-02-23 10:00:00,91.35,91.36,90.89,90.89,10583.0,91.35,91.36,90.89,90.89,10583.0
2018-02-23 10:05:00,90.87,90.87,90.59,90.59,1759.0,90.87,90.87,90.59,90.59,1759.0
2018-02-23 10:10:00,90.74,91.22,90.65,90.76,10960.0,90.74,91.22,90.65,90.76,10960.0
2018-02-23 10:15:00,90.75,90.75,90.08,90.09,5891.0,90.75,90.75,90.08,90.09,5891.0
2018-02-23 10:20:00,90.05,90.18,89.81,90.06,13486.0,90.05,90.18,89.81,90.06,13486.0
2018-02-23 10:25:00,90.07,90.22,89.83,89.83,5765.0,90.07,90.22,89.83,89.83,5765.0
2018-02-23 10:30:00,89.61,89.81,89.4,89.74,15129.0,89.61,89.81,89.4,89.74,15129.0
2018-02-23 10:35:00,89.82,90.13,89.61,90.12,8679.0,89.82,90.13,89.61,90.12,8679.0
2018-02-23 10:40:00,90.03,90.49,90.03,90.49,4225.0,90.03,90.49,90.03,90.49,4225.0
2018-02-23 10:45:00,90.41,90.54,89.55,89.89,14324.0,90.41,90.54,89.55,89.89,14324.0
2018-02-23 10:50:00,89.76,90.25,89.75,89.89,7041.0,89.76,90.25,89.75,89.89,7041.0
2018-02-23 10:55:00,89.98,89.99,89.58,89.65,7111.0,89.98,89.99,89.58,89.65,7111.0
2018-02-23 11:00:00,89.76,89.8,89.34,89.64,10655.0,89.76,89.8,89.34,89.64,10655.0
2018-02-23 11:05:00,89.58,90.26,89.58,90.08,5200.0,89.58,90.26,89.58,90.08,5200.0
2018-02-23 11:10:00,90.11,90.11,89.85,89.99,5650.0,90.11,90.11,89.85,89.99,5650.0
2018-02-23 11:15:00,89.96,90.08,89.45,89.85,12006.0,89.96,90.08,89.45,89.85,12006.0
2018-02-23 11:20:00,89.79,89.94,89.78,89.94,200.0,89.79,89.94,89.78,89.94,200.0
2018-02-23 11:25:00,89.9,89.96,89.8,89.84,3880.0,89.9,89.96,89.8,89.84,3880.0
2018-02-23 11:30:00,89.65,89.65,89.47,89.63,3751.0,89.65,89.65,89.47,89.63,3751.0
2018-02-23 11:35:00,89.65,89.82,89.65,89.82,3400.0,89.65,89.82,89.65,89.82,3400.0
2018-02-23 11:40:00,89.94,89.95,89.62,89.63,3432.0,89.94,89.95,89.62,89.63,3432.0
2018-02-23 11:45:00,89.67,89.96,89.56,89.86,5099.0,89.67,89.96,89.56,89.86,5099.0
2018-02-23 11:50:00,89.8,89.89,89.67,89.79,5200.0,89.8,89.89,89.67,89.79,5200.0
2018-02-23 11:55:00,89.86,89.86,89.72,89.8,18300.0,89.86,89.86,89.72,89.8,18300.0
2018-02-23 12:00:00,89.73,89.73,89.38,89.69,10226.0,89.73,89.73,89.38,89.69,10226.0
2018-02-23 12:05:00,89.8,89.98,89.77,89.87,2400.0,89.8,89.98,89.77,89.87,2400.0
2018-02-23 12:10:00,89.89,89.98,89.7,89.86,15950.0,89.89,89.98,89.7,89.86,15950.0
2018-02-23 12:15:00,89.9,89.95,89.73,89.86,5675.0,89.9,89.95,89.73,89.86,5675.0
2018-02-23 12:20:00,89.95,89.95,89.56,89.58,7800.0,89.95,89.95,89.56,89.58,7800.0
2018-02-23 12:25:00,89.59,89.73,89.47,89.58,4000.0,89.59,89.73,89.47,89.58,4000.0
2018-02-23 12:30:00,89.61,89.61,89.61,89.61,100.0,89.61,89.61,89.61,89.61,100.0
2018-02-23 12:35:00,89.55,89.55,89.07,89.07,7601.0,89.55,89.55,89.07,89.07,7601.0
2018-02-23 12:40:00,89.17,89.21,89.02,89.18,7577.0,89.17,89.21,89.02,89.18,7577.0
2018-02-23 12:45:00,89.18,89.48,89.0,89.48,8252.0,89.18,89.48,89.0,89.48,8252.0
2018-02-23 12:50:00,89.47,89.79,89.43,89.71,2906.0,89.47,89.79,89.43,89.71,2906.0
2018-02-23 12:55:00,89.7,89.71,89.57,89.62,2500.0,89.7,89.71,89.57,89.62,2500.0
2018-02-23 13:00:00,89.54,90.15,89.28,90.14,14781.0,89.54,90.15,89.28,90.14,14781.0
2018-02-23 13:05:00,90.07,90.07,89.62,89.66,14282.0,90.07,90.07,89.62,89.66,14282.0
2018-02-23 13:10:00,89.68,89.68,89.25,89.28,5753.0,89.68,89.68,89.25,89.28,5753.0
2018-02-23 13:15:00,89.33,89.58,89.33,89.53,3780.0,89.33,89.58,89.33,89.53,3780.0
2018-02-23 13:20:00,89.52,89.58,89.47,89.49,2000.0,89.52,89.58,89.47,89.49,2000.0
2018-02-23 13:25:00,89.35,89.35,88.91,89.01,9150.0,89.35,89.35,88.91,89.01,9150.0
2018-02-23 13:30:00,89.06,89.4,89.06,89.26,2900.0,89.06,89.4,89.06,89.26,2900.0
2018-02-23 13:35:00,89.23,89.24,88.78,89.06,12586.0,89.23,89.24,88.78,89.06,12586.0
2018-02-23 13:40:00,89.09,89.17,88.99,88.99,2400.0,89.09,89.17,88.99,88.99,2400.0
2018-02-23 13:45:00,88.98,88.99,88.87,88.93,2425.0,88.98,88.99,88.87,88.93,2425.0
2018-02-23 13:50:00,88.86,88.94,88.8,88.8,1550.0,88.86,88.94,88.8,88.8,1550.0
2018-02-23 13:55:00,88.84,89.22,88.81,89.08,17407.0,88.84,89.22,88.81,89.08,17407.0
2018-02-23 14:00:00,89.15,89.15,88.85,88.85,6570.0,89.15,89.15,88.85,88.85,6570.0
2018-02-23 14:05:00,88.85,88.91,88.66,88.91,4479.0,88.85,88.91,88.66,88.91,4479.0
2018-02-23 14:10:00,88.95,89.13,88.94,89.0,3600.0,88.95,89.13,88.94,89.0,3600.0
2018-02-23 14:15:00,89.0,89.26,88.9,89.08,8856.0,89.0,89.26,88.9,89.08,8856.0
2018-02-23 14:20:00,89.06,89.16,88.97,89.09,5531.0,89.06,89.16,88.97,89.09,5531.0
2018-02-23 14:25:00,89.01,89.42,89.01,89.42,5735.0,89.01,89.42,89.01,89.42,5735.0
2018-02-23 14:30:00,89.44,89.44,89.06,89.06,5000.0,89.44,89.44,89.06,89.06,5000.0
2018-02-23 14:35:00,88.98,88.98,88.72,88.88,4252.0,88.98,88.98,88.72,88.88,4252.0
2018-02-23 14:40:00,89.04,89.2,88.96,89.07,5199.0,89.04,89.2,88.96,89.07,5199.0
2018-02-23 14:45:00,89.0,89.1,88.76,88.8,8574.0,89.0,89.1,88.76,88.8,8574.0
2018-02-23 14:50:00,88.82,88.93,88.73,88.8,9989.0,88.82,88.93,88.73,88.8,9989.0
2018-02-23 14:55:00,88.81,89.1,88.79,88.89,5793.0,88.81,89.1,88.79,88.89,5793.0
2018-02-23 15:00:00,88.98,89.02,88.72,88.73,5516.0,88.98,89.02,88.72,88.73,5516.0
2018-02-23 15:05:00,88.85,88.93,88.6,88.6,19350.0,88.85,88.93,88.6,88.6,19350.0
2018-02-23 15:10:00,88.6,88.91,88.6,88.66,10706.0,88.6,88.91,88.6,88.66,10706.0
2018-02-23 15:15:00,88.81,88.81,88.67,88.77,2600.0,88.81,88.81,88.67,88.77,2600.0
2018-02-23 15:20:00,88.74,88.97,88.72,88.97,5287.0,88.74,88.97,88.72,88.97,5287.0
2018-02-23 15:25:00,88.99,89.06,88.93,89.03,5137.0,88.99,89.06,88.93,89.03,5137.0
2018-02-23 15:30:00,89.02,89.02,88.58,88.59,24871.0,89.02,89.02,88.58,88.59,24871.0
2018-02-23 15:35:00,88.56,88.58,88.32,88.43,45733.0,88.56,88.58,88.32,88.43,45733.0
2018-02-23 15:40:00,88.47,88.72,88.45,88.7,16016.0,88.47,88.72,88.45,88.7,16016.0
2018-02-23 15:45:00,88.66,88.7,88.37,88.49,14398.0,88.66,88.7,88.37,88.49,14398.0
2018-02-23 15:50:00,88.44,88.56,88.41,88.43,12133.0,88.44,88.56,88.41,88.43,12133.0
2018-02-23 15:55:00,88.48,88.73,88.41,88.44,42299.0,88.48,88.73,88.41,88.44,42299.0
2018-02-26 09:30:00,89.0,89.5,88.78,88.78,15198.0,89.0,89.5,88.78,88.78,15198.0
2018-02-26 09:35:00,88.92,88.92,88.27,88.42,12486.0,88.92,88.92,88.27,88.42,12486.0
2018-02-26 09:40:00,88.5,88.5,87.7,87.7,57253.0,88.5,88.5,87.7,87.7,57253.0
2018-02-26 09:45:00,87.77,87.97,87.26,87.5,28668.0,87.77,87.97,87.26,87.5,28668.0
2018-02-26 09:50:00,87.47,87.5,87.07,87.39,22982.0,87.47,87.5,87.07,87.39,22982.0
2018-02-26 09:55:00,87.46,87.72,87.27,87.64,36227.0,87.46,87.72,87.27,87.64,36227.0
2018-02-26 10:00:00,87.67,87.83,87.41,87.45,20422.0,87.67,87.83,87.41,87.45,20422.0
2018-02-26 10:05:00,87.45,87.52,87.0,87.1,30961.0,87.45,87.52,87.0,87.1,30961.0
2018-02-26 10:10:00,87.1,87.22,86.81,87.2,18994.0,87.1,87.22,86.81,87.2,18994.0
2018-02-26 10:15:00,87.09,87.21,86.84,86.95,32175.0,87.09,87.21,86.84,86.95,32175.0
2018-02-26 10:20:00,86.9,87.26,86.75,86.88,42340.0,86.9,87.26,86.75,86.88,42340.0
2018-02-26 10:25:00,86.9,87.0,86.45,86.98,25627.0,86.9,87.0,86.45,86.98,25627.0
2018-02-26 10:30:00,87.06,87.06,86.67,86.67,9410.0,87.06,87.06,86.67,86.67,9410.0
2018-02-26 10:35:00,86.62,86.9,86.38,86.9,15435.0,86.62,86.9,86.38,86.9,15435.0
2018-02-26 10:40:00,86.84,87.27,86.84,87.0,37321.0,86.84,87.27,86.84,87.0,37321.0
2018-02-26 10:45:00,87.07,87.12,86.94,87.01,8200.0,87.07,87.12,86.94,87.01,8200.0
2018-02-26 10:50:00,87.01,87.04,86.89,86.94,5119.0,87.01,87.04,86.89,86.94,5119.0
2018-02-26 10:55:00,87.02,87.02,86.84,86.88,12037.0,87.02,87.02,86.84,86.88,12037.0
2018-02-26 11:00:00,86.9,87.0,86.73,86.94,17395.0,86.9,87.0,86.73,86.94,17395.0
2018-02-26 11:05:00,86.99,87.0,86.46,86.46,9279.0,86.99,87.0,86.46,86.46,9279.0
2018-02-26 11:10:00,86.41,86.41,86.13,86.33,23912.0,86.41,86.41,86.13,86.33,23912.0
2018-02-26 11:15:00,86.4,86.4,86.06,86.13,8804.0,86.4,86.4,86.06,86.13,8804.0
2018-02-26 11:20:00,86.13,86.21,85.89,86.12,22393.0,86.13,86.21,85.89,86.12,22393.0
2018-02-26 11:25:00,86.1,86.17,85.9,86.04,39879.0,86.1,86.17,85.9,86.04,39879.0
2018-02-26 11:30:00,86.09,86.12,85.91,86.03,18385.0,86.09,86.12,85.91,86.03,18385.0
2018-02-26 11:35:00,86.1,86.13,85.87,86.01,34006.0,86.1,86.13,85.87,86.01,34006.0
2018-02-26 11:40:00,86.12,86.59,86.08,86.4,37027.0,86.12,86.59,86.08,86.4,37027.0
2018-02-26 11:45:00,86.33,86.44,86.19,86.33,11570.0,86.33,86.44,86.19,86.33,11570.0
2018-02-26 11:50:00,86.23,86.34,86.13,86.17,2126.0,86.23,86.34,86.13,86.17,2126.0
2018-02-26 11:55:00,86.17,86.36,86.17,86.36,1250.0,86.17,86.36,86.17,86.36,1250.0
2018-02-26 12:00:00,86.39,86.41,86.19,86.2,3703.0,86.39,86.41,86.19,86.2,3703.0
2018-02-26 12:05:00,86.15,86.32,86.15,86.25,3708.0,86.15,86.32,86.15,86.25,3708.0
2018-02-26 12:10:00,86.3,86.49,86.3,86.42,1235.0,86.3,86.49,86.3,86.42,1235.0
2018-02-26 12:15:00,86.43,86.59,86.43,86.53,4753.0,86.43,86.59,86.43,86.53,4753.0
2018-02-26 12:20:00,86.44,86.44,86.23,86.25,3790.0,86.44,86.44,86.23,86.25,3790.0
2018-02-26 12:25:00,86.26,86.34,86.25,86.27,2935.0,86.26,86.34,86.25,86.27,2935.0
2018-02-26 12:30:00,86.27,86.36,86.27,86.33,2293.0,86.27,86.36,86.27,86.33,2293.0
2018-02-26 12:35:00,86.3,86.34,86.26,86.34,3414.0,86.3,86.34,86.26,86.34,3414.0
2018-02-26 12:40:00,86.38,86.45,86.27,86.45,5604.0,86.38,86.45,86.27,86.45,5604.0
2018-02-26 12:45:00,86.4,86.76,86.39,86.68,6777.0,86.4,86.76,86.39,86.68,6777.0
2018-02-26 12:50:00,86.76,86.97,86.7,86.89,4005.0,86.76,86.97,86.7,86.89,4005.0
2018-02-26 12:55:00,86.97,86.97,86.8,86.82,2870.0,86.97,86.97,86.8,86.82,2870.0
2018-02-26 13:00:00,86.88,87.0,86.78,86.78,5249.0,86.88,87.0,86.78,86.78,5249.0
2018-02-26 13:05:00,86.79,86.79,86.67,86.67,500.0,86.79,86.79,86.67,86.67,500.0
2018-02-26 13:10:00,86.59,86.65,86.56,86.61,1800.0,86.59,86.65,86.56,86.61,1800.0
2018-02-26 13:15:00,86.63,86.7,86.54,86.57,4884.0,86.63,86.7,86.54,86.57,4884.0
2018-02-26 13:20:00,86.55,86.55,86.33,86.33,9120.0,86.55,86.55,86.33,86.33,9120.0
2018-02-26 13:25:00,86.31,86.31,86.07,86.23,3481.0,86.31,86.31,86.07,86.23,3481.0
2018-02-26 13:30:00,86.15,86.28,86.1,86.28,7281.0,86.15,86.28,86.1,86.28,7281.0
2018-02-26 13:35:00,86.3,86.55,86.3,86.5,4002.0,86.3,86.55,86.3,86.5,4002.0
2018-02-26 13:40:00,86.49,86.67,86.46,86.67,5333.0,86.49,86.67,86.46,86.67,5333.0
2018-02-26 13:45:00,86.72,86.78,86.72,86.72,3103.0,86.72,86.78,86.72,86.72,3103.0
2018-02-26 13:50:00,86.75,87.1,86.75,87.1,3302.0,86.75,87.1,86.75,87.1,3302.0
2018-02-26 13:55:00,87.12,87.44,87.1,87.44,8269.0,87.12,87.44,87.1,87.44,8269.0
2018-02-26 14:00:00,87.44,87.44,87.39,87.4,300.0,87.44,87.44,87.39,87.4,300.0
2018-02-26 14:05:00,87.33,87.44,87.32,87.36,3600.0,87.33,87.44,87.32,87.36,3600.0
2018-02-26 14:10:00,87.43,87.72,87.43,87.63,8994.0,87.43,87.72,87.43,87.63,8994.0
2018-02-26 14:15:00,87.6,87.63,87.48,87.59,2900.0,87.6,87.63,87.48,87.59,2900.0
2018-02-26 14:20:00,87.59,87.68,87.58,87.61,2261.0,87.59,87.68,87.58,87.61,2261.0
2018-02-26 14:25:00,87.61,87.65,87.39,87.4,3867.0,87.61,87.65,87.39,87.4,3867.0
2018-02-26 14:30:00,87.43,87.43,87.16,87.17,6834.0,87.43,87.43,87.16,87.17,6834.0
2018-02-26 14:35:00,87.2,87.21,86.93,86.98,11704.0,87.2,87.21,86.93,86.98,11704.0
2018-02-26 14:40:00,86.99,87.08,86.84,86.84,6635.0,86.99,87.08,86.84,86.84,6635.0
2018-02-26 14:45:00,86.81,86.9,86.71,86.9,3128.0,86.81,86.9,86.71,86.9,3128.0
2018-02-26 14:50:00,86.86,86.86,86.63,86.66,6314.0,86.86,86.86,86.63,86.66,6314.0
2018-02-26 14:55:00,86.67,86.68,86.44,86.5,20666.0,86.67,86.68,86.44,86.5,20666.0
2018-02-26 15:00:00,86.51,86.84,86.47,86.84,13287.0,86.51,86.84,86.47,86.84,13287.0
2018-02-26 15:05:00,86.83,86.93,86.8,86.87,12072.0,86.83,86.93,86.8,86.87,12072.0
2018-02-26 15:10:00,86.87,86.9,86.71,86.71,4516.0,86.87,86.9,86.71,86.71,4516.0
2018-02-26 15:15:00,86.69,86.72,86.54,86.58,15986.0,86.69,86.72,86.54,86.58,15986.0
2018-02-26 15:20:00,86.59,86.6,86.26,86.27,12597.0,86.59,86.6,86.26,86.27,12597.0
2018-02-26 15:25:00,86.29,86.57,86.11,86.56,15586.0,86.29,86.57,86.11,86.56,15586.0
2018-02-26 15:30:00,86.46,86.46,86.1,86.35,11508.0,86.46,86.46,86.1,86.35,11508.0
2018-02-26 15:35:00,86.3,86.3,86.0,86.08,14738.0,86.3,86.3,86.0,86.08,14738.0
2018-02-26 15:40:00,86.09,86.15,86.01,86.05,7567.0,86.09,86.15,86.01,86.05,7567.0
2018-02-26 15:45:00,86.09,86.4,86.09,86.18,10571.0,86.09,86.4,86.09,86.18,10571.0
2018-02-26 15:50:00,86.21,86.43,86.16,86.36,47881.0,86.21,86.43,86.16,86.36,47881.0
2018-02-26 15:55:00,86.36,86.36,86.14,86.23,40351.0,86.36,86.36,86.14,86.23,40351.0
2018-02-27 09:30:00,87.0,87.25,86.6,86.97,7650.0,87.0,87.25,86.6,86.97,7650.0
2018-02-27 09:35:00,86.75,87.02,86.59,86.61,22513.0,86.75,87.02,86.59,86.61,22513.0
2018-02-27 09:40:00,86.52,86.78,86.26,86.27,9910.0,86.52,86.78,86.26,86.27,9910.0
2018-02-27 09:45:00,86.36,86.65,86.22,86.31,7032.0,86.36,86.65,86.22,86.31,7032.0
2018-02-27 09:50:00,86.61,86.61,86.45,86.61,1098.0,86.61,86.61,86.45,86.61,1098.0
2018-02-27 09:55:00,86.59,86.59,86.24,86.24,3300.0,86.59,86.59,86.24,86.24,3300.0
2018-02-27 10:00:00,86.25,86.35,86.02,86.03,7731.0,86.25,86.35,86.02,86.03,7731.0
2018-02-27 10:05:00,86.04,86.05,85.79,85.9,7303.0,86.04,86.05,85.79,85.9,7303.0
2018-02-27 10:10:00,86.02,86.53,86.01,86.29,3811.0,86.02,86.53,86.01,86.29,3811.0
2018-02-27 10:15:00,86.35,86.45,86.11,86.45,2500.0,86.35,86.45,86.11,86.45,2500.0
2018-02-27 10:20:00,86.35,86.73,86.32,86.65,9750.0,86.35,86.73,86.32,86.65,9750.0
2018-02-27 10:25:00,86.63,86.68,86.33,86.53,13156.0,86.63,86.68,86.33,86.53,13156.0
2018-02-27 10:30:00,86.34,86.37,85.96,86.15,5911.0,86.34,86.37,85.96,86.15,5911.0
2018-02-27 10:35:00,86.05,86.13,85.5,85.5,13023.0,86.05,86.13,85.5,85.5,13023.0
2018-02-27 10:40:00,85.49,85.62,85.23,85.33,10913.0,85.49,85.62,85.23,85.33,10913.0
2018-02-27 10:45:00,85.4,85.4,85.02,85.04,13492.0,85.4,85.4,85.02,85.04,13492.0
2018-02-27 10:50:00,85.06,85.16,84.6,84.6,7834.0,85.06,85.16,84.6,84.6,7834.0
2018-02-27 10:55:00,84.53,84.88,84.39,84.88,5977.0,84.53,84.88,84.39,84.88,5977.0
2018-02-27 11:00:00,84.86,85.09,84.85,85.0,10884.0,84.86,85.09,84.85,85.0,10884.0
2018-02-27 11:05:00,85.0,85.14,84.9,85.13,12164.0,85.0,85.14,84.9,85.13,12164.0
2018-02-27 11:10:00,85.04,85.1,84.91,84.91,7424.0,85.04,85.1,84.91,84.91,7424.0
2018-02-27 11:15:00,84.95,85.0,84.7,84.75,6222.0,84.95,85.0,84.7,84.75,6222.0
2018-02-27 11:20:00,84.79,84.79,84.25,84.51,9447.0,84.79,84.79,84.25,84.51,9447.0
2018-02-27 11:25:00,84.56,84.72,84.44,84.44,4745.0,84.56,84.72,84.44,84.44,4745.0
2018-02-27 11:30:00,84.35,84.36,83.86,83.97,16660.0,84.35,84.36,83.86,83.97,16660.0
2018-02-27 11:35:00,83.95,84.0,83.59,83.59,14180.0,83.95,84.0,83.59,83.59,14180.0
2018-02-27 11:40:00,83.65,83.78,83.45,83.62,12691.0,83.65,83.78,83.45,83.62,12691.0
2018-02-27 11:45:00,83.77,84.54,83.77,84.21,27995.0,83.77,84.54,83.77,84.21,27995.0
2018-02-27 11:50:00,84.17,84.19,84.0,84.17,1877.0,84.17,84.19,84.0,84.17,1877.0
2018-02-27 11:55:00,84.17,84.28,83.92,84.15,5687.0,84.17,84.28,83.92,84.15,5687.0
2018-02-27 12:00:00,84.21,84.71,84.17,84.71,13051.0,84.21,84.71,84.17,84.71,13051.0
2018-02-27 12:05:00,84.79,84.8,84.18,84.21,12305.0,84.79,84.8,84.18,84.21,12305.0
2018-02-27 12:10:00,84.21,84.42,84.15,84.3,3122.0,84.21,84.42,84.15,84.3,3122.0
2018-02-27 12:15:00,84.3,84.44,84.15,84.3,3050.0,84.3,84.44,84.15,84.3,3050.0
2018-02-27 12:20:00,84.2,84.2,83.94,84.04,4570.0,84.2,84.2,83.94,84.04,4570.0
2018-02-27 12:25:00,83.98,84.26,83.98,84.26,6229.0,83.98,84.26,83.98,84.26,6229.0
2018-02-27 12:30:00,84.23,84.47,84.23,84.33,5576.0,84.23,84.47,84.23,84.33,5576.0
2018-02-27 12:35:00,84.33,84.68,84.32,84.68,3750.0,84.33,84.68,84.32,84.68,3750.0
2018-02-27 12:40:00,84.68,85.0,84.68,84.81,4992.0,84.68,85.0,84.68,84.81,4992.0
2018-02-27 12:45:00,84.87,85.03,84.86,84.94,5300.0,84.87,85.03,84.86,84.94,5300.0
2018-02-27 12:50:00,84.94,85.06,84.77,84.77,4040.0,84.94,85.06,84.77,84.77,4040.0
2018-02-27 12:55:00,84.68,84.86,84.64,84.73,4569.0,84.68,84.86,84.64,84.73,4569.0
2018-02-27 13:00:00,84.64,84.75,84.4,84.53,5821.0,84.64,84.75,84.4,84.53,5821.0
2018-02-27 13:05:00,84.44,84.82,84.44,84.81,3089.0,84.44,84.82,84.44,84.81,3089.0
2018-02-27 13:10:00,84.81,84.81,84.61,84.61,12887.0,84.81,84.81,84.61,84.61,12887.0
2018-02-27 13:15:00,84.64,84.71,84.58,84.65,1500.0,84.64,84.71,84.58,84.65,1500.0
2018-02-27 13:20:00,84.65,84.71,84.43,84.53,6809.0,84.65,84.71,84.43,84.53,6809.0
2018-02-27 13:25:00,84.61,84.65,84.38,84.46,3018.0,84.61,84.65,84.38,84.46,3018.0
2018-02-27 13:30:00,84.57,84.6,84.3,84.41,7523.0,84.57,84.6,84.3,84.41,7523.0
2018-02-27 13:35:00,84.46,84.57,84.36,84.41,6075.0,84.46,84.57,84.36,84.41,6075.0
2018-02-27 13:40:00,84.4,84.4,84.29,84.34,2089.0,84.4,84.4,84.29,84.34,2089.0
2018-02-27 13:45:00,84.38,84.4,84.04,84.08,29052.0,84.38,84.4,84.04,84.08,29052.0
2018-02-27 13:50:00,84.06,84.47,84.0,84.19,2280.0,84.06,84.47,84.0,84.19,2280.0
2018-02-27 13:55:00,84.41,84.61,84.31,84.46,5436.0,84.41,84.61,84.31,84.46,5436.0
2018-02-27 14:00:00,84.57,84.63,84.35,84.57,3900.0,84.57,84.63,84.35,84.57,3900.0
2018-02-27 14:05:00,84.56,84.66,84.24,84.66,16111.0,84.56,84.66,84.24,84.66,16111.0
2018-02-27 14:10:00,84.75,84.99,84.69,84.99,2918.0,84.75,84.99,84.69,84.99,2918.0
2018-02-27 14:15:00,84.99,85.08,84.82,85.08,2510.0,84.99,85.08,84.82,85.08,2510.0
2018-02-27 14:20:00,85.08,85.14,84.98,85.12,2900.0,85.08,85.14,84.98,85.12,2900.0
2018-02-27 14:25:00,85.15,85.34,84.77,84.77,6108.0,85.15,85.34,84.77,84.77,6108.0
2018-02-27 14:30:00,84.88,85.25,84.79,85.05,3631.0,84.88,85.25,84.79,85.05,3631.0
2018-02-27 14:35:00,85.04,85.16,85.01,85.14,2125.0,85.04,85.16,85.01,85.14,2125.0
2018-02-27 14:40:00,85.06,85.08,84.78,84.78,2999.0,85.06,85.08,84.78,84.78,2999.0
2018-02-27 14:45:00,84.8,84.83,84.68,84.83,1800.0,84.8,84.83,84.68,84.83,1800.0
2018-02-27 14:50:00,84.75,84.99,84.7,84.92,14919.0,84.75,84.99,84.7,84.92,14919.0
2018-02-27 14:55:00,85.06,85.23,85.0,85.05,9826.0,85.06,85.23,85.0,85.05,9826.0
2018-02-27 15:00:00,85.09,85.21,84.88,85.02,7030.0,85.09,85.21,84.88,85.02,7030.0
2018-02-27 15:05:00,84.98,85.3,84.92,85.23,7328.0,84.98,85.3,84.92,85.23,7328.0
2018-02-27 15:10:00,85.21,85.37,85.15,85.3,9350.0,85.21,85.37,85.15,85.3,9350.0
2018-02-27 15:15:00,85.19,85.3,85.11,85.26,3317.0,85.19,85.3,85.11,85.26,3317.0
2018-02-27 15:20:00,85.17,85.28,84.99,85.15,8320.0,85.17,85.28,84.99,85.15,8320.0
2018-02-27 15:25:00,85.08,85.22,84.98,85.15,3385.0,85.08,85.22,84.98,85.15,3385.0
2018-02-27 15:30:00,85.18,85.27,85.09,85.13,7233.0,85.18,85.27,85.09,85.13,7233.0
2018-02-27 15:35:00,85.09,85.24,84.88,85.22,8071.0,85.09,85.24,84.88,85.22,8071.0
2018-02-27 15:40:00,85.22,85.24,85.0,85.04,7925.0,85.22,85.24,85.0,85.04,7925.0
2018-02-27 15:45:00,85.0,85.2,84.92,85.15,13896.0,85.0,85.2,84.92,85.15,13896.0
2018-02-27 15:50:00,85.18,85.18,84.94,85.1,25353.0,85.18,85.18,84.94,85.1,25353.0
2018-02-27 15:55:00,85.14,85.14,84.99,85.03,41450.0,85.14,85.14,84.99,85.03,41450.0
2018-02-28 09:30:00,85.04,86.12,85.04,85.78,5233.0,85.04,86.12,85.04,85.78,5233.0
2018-02-28 09:35:00,85.86,86.0,85.68,85.83,2150.0,85.86,86.0,85.68,85.83,2150.0
2018-02-28 09:40:00,85.85,86.23,85.71,85.71,5444.0,85.85,86.23,85.71,85.71,5444.0
2018-02-28 09:45:00,85.66,85.74,85.08,85.5,9800.0,85.66,85.74,85.08,85.5,9800.0
2018-02-28 09:50:00,85.59,85.94,85.5,85.94,8600.0,85.59,85.94,85.5,85.94,8600.0
2018-02-28 09:55:00,85.89,86.1,85.6,85.8,20190.0,85.89,86.1,85.6,85.8,20190.0
2018-02-28 10:00:00,85.65,85.65,85.19,85.21,3521.0,85.65,85.65,85.19,85.21,3521.0
2018-02-28 10:05:00,85.18,85.22,84.98,84.99,3102.0,85.18,85.22,84.98,84.99,3102.0
2018-02-28 10:10:00,85.11,85.12,84.76,84.84,6189.0,85.11,85.12,84.76,84.84,6189.0
2018-02-28 10:15:00,84.81,85.26,84.8,85.07,5142.0,84.81,85.26,84.8,85.07,5142.0
2018-02-28 10:20:00,85.18,85.23,85.13,85.22,2416.0,85.18,85.23,85.13,85.22,2416.0
2018-02-28 10:25:00,85.25,85.27,85.05,85.22,2700.0,85.25,85.27,85.05,85.22,2700.0
2018-02-28 10:30:00,85.39,85.39,84.8,85.09,3900.0,85.39,85.39,84.8,85.09,3900.0
2018-02-28 10:35:00,85.17,85.2,85.05,85.05,2060.0,85.17,85.2,85.05,85.05,2060.0
2018-02-28 10:40:00,85.16,85.19,84.74,84.78,5661.0,85.16,85.19,84.74,84.78,5661.0
2018-02-28 10:45:00,84.7,84.86,84.7,84.76,2440.0,84.7,84.86,84.7,84.76,2440.0
2018-02-28 10:50:00,84.63,84.74,84.36,84.45,10300.0,84.63,84.74,84.36,84.45,10300.0
2018-02-28 10:55:00,84.42,84.6,84.29,84.51,11490.0,84.42,84.6,84.29,84.51,11490.0
2018-02-28 11:00:00,84.52,84.61,84.47,84.56,4827.0,84.52,84.61,84.47,84.56,4827.0
2018-02-28 11:05:00,84.64,84.83,84.49,84.49,6766.0,84.64,84.83,84.49,84.49,6766.0
2018-02-28 11:10:00,84.42,84.44,84.02,84.11,10975.0,84.42,84.44,84.02,84.11,10975.0
2018-02-28 11:15:00,84.23,84.42,84.1,84.25,5454.0,84.23,84.42,84.1,84.25,5454.0
2018-02-28 11:20:00,84.32,84.81,84.32,84.46,17201.0,84.32,84.81,84.32,84.46,17201.0
2018-02-28 11:25:00,84.5,84.97,84.5,84.93,10200.0,84.5,84.97,84.5,84.93,10200.0
2018-02-28 11:30:00,84.93,85.21,84.79,85.14,13292.0,84.93,85.21,84.79,85.14,13292.0
2018-02-28 11:35:00,85.1,85.34,84.95,85.25,19296.0,85.1,85.34,84.95,85.25,19296.0
2018-02-28 11:40:00,85.32,85.61,85.29,85.51,8573.0,85.32,85.61,85.29,85.51,8573.0
2018-02-28 11:45:00,85.51,85.6,85.45,85.59,5992.0,85.51,85.6,85.45,85.59,5992.0
2018-02-28 11:50:00,85.59,85.95,85.59,85.9,17007.0,85.59,85.95,85.59,85.9,17007.0
2018-02-28 11:55:00,86.0,86.07,85.78,86.01,6584.0,86.0,86.07,85.78,86.01,6584.0
2018-02-28 12:00:00,86.09,86.2,86.02,86.06,6934.0,86.09,86.2,86.02,86.06,6934.0
2018-02-28 12:05:00,86.17,86.23,85.94,86.04,6459.0,86.17,86.23,85.94,86.04,6459.0
2018-02-28 12:10:00,86.03,86.19,85.87,85.9,6860.0,86.03,86.19,85.87,85.9,6860.0
2018-02-28 12:15:00,86.02,86.14,85.62,85.62,4067.0,86.02,86.14,85.62,85.62,4067.0
2018-02-28 12:20:00,85.78,85.96,85.53,85.64,11315.0,85.78,85.96,85.53,85.64,11315.0
2018-02-28 12:25:00,85.61,86.02,85.61,85.69,23374.0,85.61,86.02,85.61,85.69,23374.0
2018-02-28 12:30:00,85.7,85.86,85.53,85.72,2700.0,85.7,85.86,85.53,85.72,2700.0
2018-02-28 12:35:00,85.8,85.99,85.8,85.99,800.0,85.8,85.99,85.8,85.99,800.0
2018-02-28 12:40:00,85.9,86.0,85.78,85.98,4500.0,85.9,86.0,85.78,85.98,4500.0
2018-02-28 12:45:00,86.03,86.17,86.0,86.14,3376.0,86.03,86.17,86.0,86.14,3376.0
2018-02-28 12:50:00,86.17,86.35,86.16,86.35,5000.0,86.17,86.35,86.16,86.35,5000.0
2018-02-28 12:55:00,86.4,86.4,86.2,86.28,2700.0,86.4,86.4,86.2,86.28,2700.0
2018-02-28 13:00:00,86.17,86.26,86.12,86.26,1600.0,86.17,86.26,86.12,86.26,1600.0
2018-02-28 13:05:00,86.17,86.43,86.15,86.28,2021.0,86.17,86.43,86.15,86.28,2021.0
2018-02-28 13:10:00,86.43,86.46,86.19,86.2,3529.0,86.43,86.46,86.19,86.2,3529.0
2018-02-28 13:15:00,86.24,86.54,86.22,86.54,4600.0,86.24,86.54,86.22,86.54,4600.0
2018-02-28 13:20:00,86.51,86.6,86.3,86.48,12924.0,86.51,86.6,86.3,86.48,12924.0
2018-02-28 13:25:00,86.48,86.49,86.38,86.39,2500.0,86.48,86.49,86.38,86.39,2500.0
2018-02-28 13:30:00,86.45,86.46,85.99,86.0,6370.0,86.45,86.46,85.99,86.0,6370.0
2018-02-28 13:35:00,86.11,86.16,85.88,85.97,4990.0,86.11,86.16,85.88,85.97,4990.0
2018-02-28 13:40:00,85.88,85.97,85.6,85.66,2171.0,85.88,85.97,85.6,85.66,2171.0
2018-02-28 13:45:00,85.74,85.83,85.39,85.39,5304.0,85.74,85.83,85.39,85.39,5304.0
2018-02-28 13:50:00,85.43,85.66,85.41,85.63,4100.0,85.43,85.66,85.41,85.63,4100.0
2018-02-28 13:55:00,85.77,85.93,85.75,85.78,2530.0,85.77,85.93,85.75,85.78,2530.0
2018-02-28 14:00:00,85.76,86.0,85.76,85.9,2276.0,85.76,86.0,85.76,85.9,2276.0
2018-02-28 14:05:00,86.02,86.15,85.95,86.09,6200.0,86.02,86.15,85.95,86.09,6200.0
2018-02-28 14:10:00,86.07,86.18,85.9,85.9,2300.0,86.07,86.18,85.9,85.9,2300.0
2018-02-28 14:15:00,85.98,86.12,85.89,85.95,1690.0,85.98,86.12,85.89,85.95,1690.0
2018-02-28 14:20:00,86.09,86.19,85.99,86.1,1700.0,86.09,86.19,85.99,86.1,1700.0
2018-02-28 14:25:00,86.23,86.27,85.95,85.95,2700.0,86.23,86.27,85.95,85.95,2700.0
2018-02-28 14:30:00,86.08,86.08,85.65,85.79,3550.0,86.08,86.08,85.65,85.79,3550.0
2018-02-28 14:35:00,85.8,85.89,85.72,85.72,1681.0,85.8,85.89,85.72,85.72,1681.0
2018-02-28 14:40:00,85.77,85.89,85.67,85.69,1743.0,85.77,85.89,85.67,85.69,1743.0
2018-02-28 14:45:00,85.69,85.73,85.59,85.59,3049.0,85.69,85.73,85.59,85.59,3049.0
2018-02-28 14:50:00,85.55,85.55,85.37,85.47,3536.0,85.55,85.55,85.37,85.47,3536.0
2018-02-28 14:55:00,85.54,85.57,85.27,85.32,3810.0,85.54,85.57,85.27,85.32,3810.0
2018-02-28 15:00:00,85.35,85.41,84.93,84.94,3767.0,85.35,85.41,84.93,84.94,3767.0
2018-02-28 15:05:00,85.09,85.21,84.91,85.08,4700.0,85.09,85.21,84.91,85.08,4700.0
2018-02-28 15:10:00,85.18,85.18,84.91,84.99,11909.0,85.18,85.18,84.91,84.99,11909.0
2018-02-28 15:15:00,84.93,85.15,84.85,85.08,31666.0,84.93,85.15,84.85,85.08,31666.0
2018-02-28 15:20:00,85.09,85.12,84.76,84.84,5875.0,85.09,85.12,84.76,84.84,5875.0
2018-02-28 15:25:00,84.88,84.96,84.83,84.96,3100.0,84.88,84.96,84.83,84.96,3100.0
2018-02-28 15:30:00,85.0,85.26,84.86,85.26,12243.0,85.0,85.26,84.86,85.26,12243.0
2018-02-28 15:35:00,85.21,85.67,85.21,85.67,8004.0,85.21,85.67,85.21,85.67,8004.0
2018-02-28 15:40:00,85.56,85.71,85.37,85.54,6766.0,85.56,85.71,85.37,85.54,6766.0
2018-02-28 15:45:00,85.41,85.42,84.9,85.08,15822.0,85.41,85.42,84.9,85.08,15822.0
2018-02-28 15:50:00,85.03,85.04,84.74,84.81,15062.0,85.03,85.04,84.74,84.81,15062.0
2018-02-28 15:55:00,84.86,85.03,84.76,84.85,29897.0,84.86,85.03,84.76,84.85,29897.0
2018-03-01 09:30:00,84.88,85.18,84.6,84.6,12760.0,84.88,85.18,84.6,84.6,12760.0
2018-03-01 09:35:00,84.5,84.5,83.82,83.82,2768.0,84.5,84.5,83.82,83.82,2768.0
2018-03-01 09:40:00,84.0,84.2,83.82,83.97,10662.0,84.0,84.2,83.82,83.97,10662.0
2018-03-01 09:45:00,83.99,84.34,83.99,84.15,3980.0,83.99,84.34,83.99,84.15,3980.0
2018-03-01 09:50:00,84.23,84.23,84.02,84.13,1300.0,84.23,84.23,84.02,84.13,1300.0
2018-03-01 09:55:00,84.18,84.23,83.96,84.07,7761.0,84.18,84.23,83.96,84.07,7761.0
2018-03-01 10:00:00,84.14,84.68,84.14,84.61,7039.0,84.14,84.68,84.14,84.61,7039.0
2018-03-01 10:05:00,84.71,84.91,84.71,84.82,3367.0,84.71,84.91,84.71,84.82,3367.0
2018-03-01 10:10:00,84.78,84.78,84.3,84.43,19249.0,84.78,84.78,84.3,84.43,19249.0
2018-03-01 10:15:00,84.37,84.51,84.11,84.45,3155.0,84.37,84.51,84.11,84.45,3155.0
2018-03-01 10:20:00,84.35,84.35,83.99,84.1,3678.0,84.35,84.35,83.99,84.1,3678.0
2018-03-01 10:25:00,84.03,84.45,84.03,84.44,1713.0,84.03,84.45,84.03,84.44,1713.0
2018-03-01 10:30:00,84.56,84.86,84.54,84.82,4457.0,84.56,84.86,84.54,84.82,4457.0
2018-03-01 10:35:00,84.93,85.05,84.45,84.84,8975.0,84.93,85.05,84.45,84.84,8975.0
2018-03-01 10:40:00,84.67,84.67,84.21,84.21,4673.0,84.67,84.67,84.21,84.21,4673.0
2018-03-01 10:45:00,84.27,84.76,84.26,84.63,8270.0,84.27,84.76,84.26,84.63,8270.0
2018-03-01 10:50:00,84.62,84.62,84.3,84.3,10682.0,84.62,84.62,84.3,84.3,10682.0
2018-03-01 10:55:00,84.41,84.56,84.29,84.29,2800.0,84.41,84.56,84.29,84.29,2800.0
2018-03-01 11:00:00,84.21,84.84,84.21,84.81,7385.0,84.21,84.84,84.21,84.81,7385.0
2018-03-01 11:05:00,85.03,85.25,84.99,85.13,3358.0,85.03,85.25,84.99,85.13,3358.0
2018-03-01 11:10:00,85.19,85.19,84.91,85.14,5640.0,85.19,85.19,84.91,85.14,5640.0
2018-03-01 11:15:00,85.2,85.33,85.06,85.28,1750.0,85.2,85.33,85.06,85.28,1750.0
2018-03-01 11:20:00,85.28,85.58,85.28,85.36,2900.0,85.28,85.58,85.28,85.36,2900.0
2018-03-01 11:25:00,85.4,85.4,84.9,85.13,3090.0,85.4,85.4,84.9,85.13,3090.0
2018-03-01 11:30:00,85.24,85.53,85.24,85.36,3664.0,85.24,85.53,85.24,85.36,3664.0
2018-03-01 11:35:00,85.35,85.53,85.35,85.39,1600.0,85.35,85.53,85.35,85.39,1600.0
2018-03-01 11:40:00,85.44,85.6,85.44,85.6,1100.0,85.44,85.6,85.44,85.6,1100.0
2018-03-01 11:45:00,85.45,85.71,85.35,85.55,3683.0,85.45,85.71,85.35,85.55,3683.0
2018-03-01 11:50:00,85.5,85.8,85.38,85.8,1821.0,85.5,85.8,85.38,85.8,1821.0
2018-03-01 11:55:00,85.7,86.04,85.7,85.86,3822.0,85.7,86.04,85.7,85.86,3822.0
2018-03-01 12:00:00,85.85,86.05,85.76,85.76,2830.0,85.85,86.05,85.76,85.76,2830.0
2018-03-01 12:05:00,85.84,86.14,85.84,86.14,3609.0,85.84,86.14,85.84,86.14,3609.0
2018-03-01 12:10:00,86.11,86.41,86.11,86.34,5369.0,86.11,86.41,86.11,86.34,5369.0
2018-03-01 12:15:00,86.18,86.28,86.05,86.05,4939.0,86.18,86.28,86.05,86.05,4939.0
2018-03-01 12:20:00,86.0,86.0,85.86,85.99,825.0,86.0,86.0,85.86,85.99,825.0
2018-03-01 12:25:00,86.07,86.15,85.74,85.96,2441.0,86.07,86.15,85.74,85.96,2441.0
2018-03-01 12:30:00,85.93,85.97,85.55,85.83,4542.0,85.93,85.97,85.55,85.83,4542.0
2018-03-01 12:35:00,85.91,85.91,85.45,85.6,3208.0,85.91,85.91,85.45,85.6,3208.0
2018-03-01 12:40:00,85.64,86.02,85.59,85.74,4359.0,85.64,86.02,85.59,85.74,4359.0
2018-03-01 12:45:00,85.59,85.64,85.22,85.31,4485.0,85.59,85.64,85.22,85.31,4485.0
2018-03-01 12:50:00,85.42,85.49,85.09,85.09,4000.0,85.42,85.49,85.09,85.09,4000.0
2018-03-01 12:55:00,85.07,85.23,84.83,84.92,7489.0,85.07,85.23,84.83,84.92,7489.0
2018-03-01 13:00:00,85.05,85.05,84.36,84.36,5008.0,85.05,85.05,84.36,84.36,5008.0
2018-03-01 13:05:00,84.31,84.39,84.09,84.18,9842.0,84.31,84.39,84.09,84.18,9842.0
2018-03-01 13:10:00,84.18,84.54,84.15,84.44,7730.0,84.18,84.54,84.15,84.44,7730.0
2018-03-01 13:15:00,84.41,84.41,84.18,84.39,2600.0,84.41,84.41,84.18,84.39,2600.0
2018-03-01 13:20:00,84.35,84.44,84.21,84.44,2401.0,84.35,84.44,84.21,84.44,2401.0
2018-03-01 13:25:00,84.37,84.38,84.0,84.24,11677.0,84.37,84.38,84.0,84.24,11677.0
2018-03-01 13:30:00,84.22,84.29,84.06,84.06,4800.0,84.22,84.29,84.06,84.06,4800.0
2018-03-01 13:35:00,84.18,84.4,84.18,84.27,6891.0,84.18,84.4,84.18,84.27,6891.0
2018-03-01 13:40:00,84.2,84.21,83.79,83.86,9268.0,84.2,84.21,83.79,83.86,9268.0
2018-03-01 13:45:00,84.01,84.01,83.38,83.53,4402.0,84.01,84.01,83.38,83.53,4402.0
2018-03-01 13:50:00,83.55,83.72,83.41,83.42,3164.0,83.55,83.72,83.41,83.42,3164.0
2018-03-01 13:55:00,83.38,83.52,83.23,83.33,14255.0,83.38,83.52,83.23,83.33,14255.0
2018-03-01 14:00:00,83.37,83.46,83.12,83.2,12756.0,83.37,83.46,83.12,83.2,12756.0
2018-03-01 14:05:00,83.16,83.18,82.88,83.1,11383.0,83.16,83.18,82.88,83.1,11383.0
2018-03-01 14:10:00,83.02,83.07,82.55,82.7,6004.0,83.02,83.07,82.55,82.7,6004.0
2018-03-01 14:15:00,82.65,82.89,82.49,82.89,23737.0,82.65,82.89,82.49,82.89,23737.0
2018-03-01 14:20:00,82.85,83.18,82.78,82.85,4944.0,82.85,83.18,82.78,82.85,4944.0
2018-03-01 14:25:00,82.98,83.31,82.85,83.29,4546.0,82.98,83.31,82.85,83.29,4546.0
2018-03-01 14:30:00,83.4,83.4,83.04,83.3,5195.0,83.4,83.4,83.04,83.3,5195.0
2018-03-01 14:35:00,83.28,83.37,83.08,83.36,4200.0,83.28,83.37,83.08,83.36,4200.0
2018-03-01 14:40:00,83.24,83.31,82.89,83.12,15363.0,83.24,83.31,82.89,83.12,15363.0
2018-03-01 14:45:00,83.23,83.5,83.2,83.26,4166.0,83.23,83.5,83.2,83.26,4166.0
2018-03-01 14:50:00,83.37,83.6,83.34,83.34,10595.0,83.37,83.6,83.34,83.34,10595.0
2018-03-01 14:55:00,83.28,83.37,83.09,83.25,8192.0,83.28,83.37,83.09,83.25,8192.0
2018-03-01 15:00:00,83.19,83.19,82.93,82.94,3867.0,83.19,83.19,82.93,82.94,3867.0
2018-03-01 15:05:00,82.91,83.07,82.61,82.96,9591.0,82.91,83.07,82.61,82.96,9591.0
2018-03-01 15:10:00,83.0,83.87,82.97,83.87,5760.0,83.0,83.87,82.97,83.87,5760.0
2018-03-01 15:15:00,83.78,83.8,83.37,83.44,14638.0,83.78,83.8,83.37,83.44,14638.0
2018-03-01 15:20:00,83.5,83.5,83.12,83.36,15224.0,83.5,83.5,83.12,83.36,15224.0
2018-03-01 15:25:00,83.27,84.02,83.22,83.89,14224.0,83.27,84.02,83.22,83.89,14224.0
2018-03-01 15:30:00,83.95,84.11,83.58,83.71,11807.0,83.95,84.11,83.58,83.71,11807.0
2018-03-01 15:35:00,83.79,83.96,83.73,83.83,9476.0,83.79,83.96,83.73,83.83,9476.0
2018-03-01 15:40:00,83.79,84.12,83.59,83.95,15172.0,83.79,84.12,83.59,83.95,15172.0
2018-03-01 15:45:00,84.15,84.45,84.0,84.45,24047.0,84.15,84.45,84.0,84.45,24047.0
2018-03-01 15:50:00,84.4,84.78,84.37,84.63,31574.0,84.4,84.78,84.37,84.63,31574.0
2018-03-01 15:55:00,84.59,84.82,84.58,84.76,59228.0,84.59,84.82,84.58,84.76,59228.0
2018-03-02 09:30:00,83.05,83.74,82.66,82.74,8115.0,83.05,83.74,82.66,82.74,8115.0
2018-03-02 09:35:00,83.11,83.55,82.96,83.4,2883.0,83.11,83.55,82.96,83.4,2883.0
2018-03-02 09:40:00,83.39,83.6,83.05,83.13,17721.0,83.39,83.6,83.05,83.13,17721.0
2018-03-02 09:45:00,83.11,83.15,82.23,82.27,22840.0,83.11,83.15,82.23,82.27,22840.0
2018-03-02 09:50:00,82.33,82.56,82.0,82.0,13056.0,82.33,82.56,82.0,82.0,13056.0
2018-03-02 09:55:00,82.0,82.09,81.77,81.9,8980.0,82.0,82.09,81.77,81.9,8980.0
2018-03-02 10:00:00,81.99,82.05,81.3,81.51,13288.0,81.99,82.05,81.3,81.51,13288.0
2018-03-02 10:05:00,81.47,82.23,81.13,82.15,18889.0,81.47,82.23,81.13,82.15,18889.0
2018-03-02 10:10:00,82.15,82.15,81.45,81.54,7800.0,82.15,82.15,81.45,81.54,7800.0
2018-03-02 10:15:00,81.44,81.44,80.82,80.87,23302.0,81.44,81.44,80.82,80.87,23302.0
2018-03-02 10:20:00,80.87,80.95,80.57,80.82,29226.0,80.87,80.95,80.57,80.82,29226.0
2018-03-02 10:25:00,80.82,80.88,80.05,80.25,65297.0,80.82,80.88,80.05,80.25,65297.0
2018-03-02 10:30:00,80.31,80.93,80.05,80.19,28716.0,80.31,80.93,80.05,80.19,28716.0
2018-03-02 10:35:00,80.24,80.32,79.57,79.83,66933.0,80.24,80.32,79.57,79.83,66933.0
2018-03-02 10:40:00,79.83,80.27,79.62,79.8,64684.0,79.83,80.27,79.62,79.8,64684.0
2018-03-02 10:45:00,79.81,79.87,79.2,79.31,36186.0,79.81,79.87,79.2,79.31,36186.0
2018-03-02 10:50:00,79.25,79.45,79.14,79.3,22889.0,79.25,79.45,79.14,79.3,22889.0
2018-03-02 10:55:00,79.33,79.51,78.91,78.96,44518.0,79.33,79.51,78.91,78.96,44518.0
2018-03-02 11:00:00,78.96,79.06,78.28,78.29,35303.0,78.96,79.06,78.28,78.29,35303.0
2018-03-02 11:05:00,78.27,78.27,77.25,77.49,94114.0,78.27,78.27,77.25,77.49,94114.0
2018-03-02 11:10:00,77.49,78.3,77.45,77.9,68419.0,77.49,78.3,77.45,77.9,68419.0
2018-03-02 11:15:00,78.15,78.25,77.58,77.66,28506.0,78.15,78.25,77.58,77.66,28506.0
2018-03-02 11:20:00,77.61,78.08,77.17,78.08,85559.0,77.61,78.08,77.17,78.08,85559.0
2018-03-02 11:25:00,77.88,78.59,77.88,78.36,23138.0,77.88,78.59,77.88,78.36,23138.0
2018-03-02 11:30:00,78.3,78.66,78.19,78.2,36570.0,78.3,78.66,78.19,78.2,36570.0
2018-03-02 11:35:00,78.26,78.29,77.68,77.83,14050.0,78.26,78.29,77.68,77.83,14050.0
2018-03-02 11:40:00,77.83,77.88,77.57,77.84,36138.0,77.83,77.88,77.57,77.84,36138.0
2018-03-02 11:45:00,77.88,78.45,77.8,78.33,61425.0,77.88,78.45,77.8,78.33,61425.0
2018-03-02 11:50:00,78.31,78.68,78.25,78.53,37674.0,78.31,78.68,78.25,78.53,37674.0
2018-03-02 11:55:00,78.5,78.6,77.84,78.2,44156.0,78.5,78.6,77.84,78.2,44156.0
2018-03-02 12:00:00,78.14,78.43,78.02,78.4,24657.0,78.14,78.43,78.02,78.4,24657.0
2018-03-02 12:05:00,78.43,78.54,77.5,77.59,22382.0,78.43,78.54,77.5,77.59,22382.0
2018-03-02 12:10:00,77.61,77.79,77.0,77.54,49878.0,77.61,77.79,77.0,77.54,49878.0
2018-03-02 12:15:00,77.57,77.88,77.42,77.87,26975.0,77.57,77.88,77.42,77.87,26975.0
2018-03-02 12:20:00,77.87,78.5,77.82,78.45,25512.0,77.87,78.5,77.82,78.45,25512.0
2018-03-02 12:25:00,78.48,78.48,78.06,78.27,12325.0,78.48,78.48,78.06,78.27,12325.0
2018-03-02 12:30:00,78.29,78.29,77.76,77.86,18289.0,78.29,78.29,77.76,77.86,18289.0
2018-03-02 12:35:00,77.85,77.9,77.52,77.52,15335.0,77.85,77.9,77.52,77.52,15335.0
2018-03-02 12:40:00,77.5,77.58,77.25,77.4,18075.0,77.5,77.58,77.25,77.4,18075.0
2018-03-02 12:45:00,77.46,77.52,77.0,77.03,23744.0,77.46,77.52,77.0,77.03,23744.0
2018-03-02 12:50:00,77.1,77.16,76.76,76.8,34713.0,77.1,77.16,76.76,76.8,34713.0
2018-03-02 12:55:00,76.82,77.32,76.63,77.32,43747.0,76.82,77.32,76.63,77.32,43747.0
2018-03-02 13:00:00,77.23,77.56,76.97,77.56,29686.0,77.23,77.56,76.97,77.56,29686.0
2018-03-02 13:05:00,77.55,78.68,77.55,78.68,46864.0,77.55,78.68,77.55,78.68,46864.0
2018-03-02 13:10:00,78.71,78.72,77.99,78.23,40261.0,78.71,78.72,77.99,78.23,40261.0
2018-03-02 13:15:00,78.25,78.45,78.17,78.31,14331.0,78.25,78.45,78.17,78.31,14331.0
2018-03-02 13:20:00,78.21,78.8,78.21,78.8,29705.0,78.21,78.8,78.21,78.8,29705.0
2018-03-02 13:25:00,78.83,79.14,78.53,78.54,39635.0,78.83,79.14,78.53,78.54,39635.0
2018-03-02 13:30:00,78.64,79.07,78.37,79.06,28054.0,78.64,79.07,78.37,79.06,28054.0
2018-03-02 13:35:00,78.94,79.13,78.73,78.83,17099.0,78.94,79.13,78.73,78.83,17099.0
2018-03-02 13:40:00,78.93,79.2,78.74,79.15,22062.0,78.93,79.2,78.74,79.15,22062.0
2018-03-02 13:45:00,79.3,79.3,78.94,79.1,32368.0,79.3,79.3,78.94,79.1,32368.0
2018-03-02 13:50:00,79.06,79.52,79.03,79.36,17022.0,79.06,79.52,79.03,79.36,17022.0
2018-03-02 13:55:00,79.3,79.32,79.07,79.1,12679.0,79.3,79.32,79.07,79.1,12679.0
2018-03-02 14:00:00,79.15,79.55,79.15,79.43,20127.0,79.15,79.55,79.15,79.43,20127.0
2018-03-02 14:05:00,79.48,79.64,79.35,79.64,16173.0,79.48,79.64,79.35,79.64,16173.0
2018-03-02 14:10:00,79.68,79.9,79.67,79.8,10425.0,79.68,79.9,79.67,79.8,10425.0
2018-03-02 14:15:00,79.74,79.75,79.38,79.59,12540.0,79.74,79.75,79.38,79.59,12540.0
2018-03-02 14:20:00,79.61,79.8,79.36,79.36,20921.0,79.61,79.8,79.36,79.36,20921.0
2018-03-02 14:25:00,79.41,79.7,79.21,79.27,27127.0,79.41,79.7,79.21,79.27,27127.0
2018-03-02 14:30:00,79.3,79.31,79.07,79.09,14722.0,79.3,79.31,79.07,79.09,14722.0
2018-03-02 14:35:00,79.12,79.52,79.07,79.51,11440.0,79.12,79.52,79.07,79.51,11440.0
2018-03-02 14:40:00,79.43,79.61,79.25,79.6,24108.0,79.43,79.61,79.25,79.6,24108.0
2018-03-02 14:45:00,79.47,79.59,79.37,79.49,4759.0,79.47,79.59,79.37,79.49,4759.0
2018-03-02 14:50:00,79.41,79.47,79.05,79.06,17616.0,79.41,79.47,79.05,79.06,17616.0
2018-03-02 14:55:00,79.1,79.88,78.98,79.68,45404.0,79.1,79.88,78.98,79.68,45404.0
2018-03-02 15:00:00,79.69,80.08,79.52,79.79,43952.0,79.69,80.08,79.52,79.79,43952.0
2018-03-02 15:05:00,79.87,79.99,79.21,79.63,28831.0,79.87,79.99,79.21,79.63,28831.0
2018-03-02 15:10:00,79.69,80.5,79.69,80.5,19934.0,79.69,80.5,79.69,80.5,19934.0
2018-03-02 15:15:00,80.5,80.76,80.24,80.63,23300.0,80.5,80.76,80.24,80.63,23300.0
2018-03-02 15:20:00,80.71,80.76,80.38,80.38,26329.0,80.71,80.76,80.38,80.38,26329.0
2018-03-02 15:25:00,80.45,80.98,80.42,80.94,35547.0,80.45,80.98,80.42,80.94,35547.0
2018-03-02 15:30:00,80.94,80.94,80.65,80.71,25701.0,80.94,80.94,80.65,80.71,25701.0
2018-03-02 15:35:00,80.69,80.69,80.29,80.46,30383.0,80.69,80.69,80.29,80.46,30383.0
2018-03-02 15:40:00,80.43,80.7,80.26,80.61,36443.0,80.43,80.7,80.26,80.61,36443.0
2018-03-02 15:45:00,80.6,80.67,80.0,80.01,35468.0,80.6,80.67,80.0,80.01,35468.0
2018-03-02 15:50:00,80.04,80.07,79.76,79.8,88344.0,80.04,80.07,79.76,79.8,88344.0
2018-03-02 15:55:00,79.83,80.4,79.53,80.25,117135.0,79.83,80.4,79.53,80.25,117135.0
2018-03-05 09:30:00,80.0,81.54,79.62,81.2,18045.0,80.0,81.54,79.62,81.2,18045.0
2018-03-05 09:35:00,81.39,81.48,80.37,81.04,31765.0,81.39,81.48,80.37,81.04,31765.0
2018-03-05 09:40:00,81.01,81.12,79.44,79.55,10885.0,81.01,81.12,79.44,79.55,10885.0
2018-03-05 09:45:00,79.42,79.5,78.33,78.57,19780.0,79.42,79.5,78.33,78.57,19780.0
2018-03-05 09:50:00,78.53,78.55,77.96,78.25,11129.0,78.53,78.55,77.96,78.25,11129.0
2018-03-05 09:55:00,78.22,78.48,77.45,77.46,9181.0,78.22,78.48,77.45,77.46,9181.0
2018-03-05 10:00:00,77.66,78.47,77.4,78.47,27931.0,77.66,78.47,77.4,78.47,27931.0
2018-03-05 10:05:00,78.39,78.72,77.99,77.99,31188.0,78.39,78.72,77.99,77.99,31188.0
2018-03-05 10:10:00,77.96,78.23,77.7,77.94,6220.0,77.96,78.23,77.7,77.94,6220.0
2018-03-05 10:15:00,77.98,78.22,77.84,78.15,9149.0,77.98,78.22,77.84,78.15,9149.0
2018-03-05 10:20:00,78.23,78.25,77.58,77.58,6373.0,78.23,78.25,77.58,77.58,6373.0
2018-03-05 10:25:00,77.58,77.87,77.36,77.61,16149.0,77.58,77.87,77.36,77.61,16149.0
2018-03-05 10:30:00,77.7,77.7,77.27,77.4,11117.0,77.7,77.7,77.27,77.4,11117.0
2018-03-05 10:35:00,77.39,77.93,77.24,77.75,18840.0,77.39,77.93,77.24,77.75,18840.0
2018-03-05 10:40:00,77.66,77.66,77.31,77.43,15907.0,77.66,77.66,77.31,77.43,15907.0
2018-03-05 10:45:00,77.5,77.84,77.39,77.84,20136.0,77.5,77.84,77.39,77.84,20136.0
2018-03-05 10:50:00,77.83,78.32,77.83,78.32,14685.0,77.83,78.32,77.83,78.32,14685.0
2018-03-05 10:55:00,78.34,78.47,77.89,78.24,8739.0,78.34,78.47,77.89,78.24,8739.0
2018-03-05 11:00:00,78.24,78.73,78.24,78.47,4918.0,78.24,78.73,78.24,78.47,4918.0
2018-03-05 11:05:00,78.45,78.68,78.31,78.36,10955.0,78.45,78.68,78.31,78.36,10955.0
2018-03-05 11:10:00,78.26,78.48,78.09,78.19,7098.0,78.26,78.48,78.09,78.19,7098.0
2018-03-05 11:15:00,78.08,78.37,77.8,78.37,6150.0,78.08,78.37,77.8,78.37,6150.0
2018-03-05 11:20:00,78.17,78.26,77.85,78.18,5550.0,78.17,78.26,77.85,78.18,5550.0
2018-03-05 11:25:00,78.09,78.15,77.84,77.86,8471.0,78.09,78.15,77.84,77.86,8471.0
2018-03-05 11:30:00,77.68,78.06,77.35,77.79,35698.0,77.68,78.06,77.35,77.79,35698.0
2018-03-05 11:35:00,77.84,77.84,77.31,77.69,35060.0,77.84,77.84,77.31,77.69,35060.0
2018-03-05 11:40:00,77.72,77.92,77.36,77.53,49738.0,77.72,77.92,77.36,77.53,49738.0
2018-03-05 11:45:00,77.47,77.65,77.29,77.44,20471.0,77.47,77.65,77.29,77.44,20471.0
2018-03-05 11:50:00,77.48,77.94,77.41,77.61,37582.0,77.48,77.94,77.41,77.61,37582.0
2018-03-05 11:55:00,77.59,77.95,77.45,77.8,48339.0,77.59,77.95,77.45,77.8,48339.0
2018-03-05 12:00:00,77.81,78.01,77.76,77.98,10696.0,77.81,78.01,77.76,77.98,10696.0
2018-03-05 12:05:00,77.95,78.02,77.75,77.92,8312.0,77.95,78.02,77.75,77.92,8312.0
2018-03-05 12:10:00,78.0,78.02,77.71,77.71,8829.0,78.0,78.02,77.71,77.71,8829.0
2018-03-05 12:15:00,77.71,77.84,77.62,77.63,8124.0,77.71,77.84,77.62,77.63,8124.0
2018-03-05 12:20:00,77.6,77.75,77.44,77.54,6198.0,77.6,77.75,77.44,77.54,6198.0
2018-03-05 12:25:00,77.53,77.59,77.35,77.38,7918.0,77.53,77.59,77.35,77.38,7918.0
2018-03-05 12:30:00,77.39,77.77,77.36,77.69,5400.0,77.39,77.77,77.36,77.69,5400.0
2018-03-05 12:35:00,77.65,77.69,77.46,77.46,7430.0,77.65,77.69,77.46,77.46,7430.0
2018-03-05 12:40:00,77.52,77.59,77.46,77.53,6283.0,77.52,77.59,77.46,77.53,6283.0
2018-03-05 12:45:00,77.55,77.67,77.33,77.33,5347.0,77.55,77.67,77.33,77.33,5347.0
2018-03-05 12:50:00,77.36,77.48,77.3,77.44,5250.0,77.36,77.48,77.3,77.44,5250.0
2018-03-05 12:55:00,77.34,77.52,77.31,77.38,6937.0,77.34,77.52,77.31,77.38,6937.0
2018-03-05 13:00:00,77.48,77.5,77.37,77.39,4180.0,77.48,77.5,77.37,77.39,4180.0
2018-03-05 13:05:00,77.49,77.49,77.31,77.39,4633.0,77.49,77.49,77.31,77.39,4633.0
2018-03-05 13:10:00,77.42,77.57,77.34,77.42,4220.0,77.42,77.57,77.34,77.42,4220.0
2018-03-05 13:15:00,77.37,77.47,77.26,77.41,9016.0,77.37,77.47,77.26,77.41,9016.0
2018-03-05 13:20:00,77.48,77.72,77.48,77.66,6949.0,77.48,77.72,77.48,77.66,6949.0
2018-03-05 13:25:00,77.65,77.65,77.37,77.47,9378.0,77.65,77.65,77.37,77.47,9378.0
2018-03-05 13:30:00,77.41,77.51,77.35,77.42,4700.0,77.41,77.51,77.35,77.42,4700.0
2018-03-05 13:35:00,77.4,77.46,77.36,77.36,2550.0,77.4,77.46,77.36,77.36,2550.0
2018-03-05 13:40:00,77.42,77.73,77.42,77.55,11235.0,77.42,77.73,77.42,77.55,11235.0
2018-03-05 13:45:00,77.54,77.67,77.39,77.63,4719.0,77.54,77.67,77.39,77.63,4719.0
2018-03-05 13:50:00,77.6,77.69,77.48,77.56,5850.0,77.6,77.69,77.48,77.56,5850.0
2018-03-05 13:55:00,77.6,77.9,77.6,77.69,7401.0,77.6,77.9,77.6,77.69,7401.0
2018-03-05 14:00:00,77.73,78.07,77.68,77.87,16200.0,77.73,78.07,77.68,77.87,16200.0
2018-03-05 14:05:00,77.81,78.55,77.76,78.55,19611.0,77.81,78.55,77.76,78.55,19611.0
2018-03-05 14:10:00,78.59,78.71,78.14,78.3,23015.0,78.59,78.71,78.14,78.3,23015.0
2018-03-05 14:15:00,78.19,78.35,78.12,78.23,3528.0,78.19,78.35,78.12,78.23,3528.0
2018-03-05 14:20:00,78.13,78.77,78.13,78.7,12433.0,78.13,78.77,78.13,78.7,12433.0
2018-03-05 14:25:00,78.72,78.89,78.45,78.53,6641.0,78.72,78.89,78.45,78.53,6641.0
2018-03-05 14:30:00,78.55,78.69,78.28,78.37,8700.0,78.55,78.69,78.28,78.37,8700.0
2018-03-05 14:35:00,78.32,78.37,78.1,78.11,9893.0,78.32,78.37,78.1,78.11,9893.0
2018-03-05 14:40:00,78.11,78.11,77.79,77.95,12638.0,78.11,78.11,77.79,77.95,12638.0
2018-03-05 14:45:00,77.95,77.95,77.72,77.89,15200.0,77.95,77.95,77.72,77.89,15200.0
2018-03-05 14:50:00,77.89,77.89,77.66,77.67,10403.0,77.89,77.89,77.66,77.67,10403.0
2018-03-05 14:55:00,77.7,77.77,77.58,77.59,14614.0,77.7,77.77,77.58,77.59,14614.0
2018-03-05 15:00:00,77.59,77.66,77.25,77.44,19000.0,77.59,77.66,77.25,77.44,19000.0
2018-03-05 15:05:00,77.37,77.41,77.11,77.12,14425.0,77.37,77.41,77.11,77.12,14425.0
2018-03-05 15:10:00,77.15,77.2,76.88,77.03,19421.0,77.15,77.2,76.88,77.03,19421.0
2018-03-05 15:15:00,76.99,76.99,76.73,76.81,15782.0,76.99,76.99,76.73,76.81,15782.0
2018-03-05 15:20:00,76.82,76.98,76.78,76.78,14830.0,76.82,76.98,76.78,76.78,14830.0
2018-03-05 15:25:00,76.77,76.82,76.5,76.52,16040.0,76.77,76.82,76.5,76.52,16040.0
2018-03-05 15:30:00,76.53,77.02,76.38,76.8,28839.0,76.53,77.02,76.38,76.8,28839.0
2018-03-05 15:35:00,76.81,76.99,76.77,76.79,16985.0,76.81,76.99,76.77,76.79,16985.0
2018-03-05 15:40:00,76.8,76.9,76.72,76.83,24417.0,76.8,76.9,76.72,76.83,24417.0
2018-03-05 15:45:00,76.84,76.9,76.63,76.63,32413.0,76.84,76.9,76.63,76.63,32413.0
2018-03-05 15:50:00,76.64,76.66,76.12,76.32,52989.0,76.64,76.66,76.12,76.32,52989.0
2018-03-05 15:55:00,76.32,76.34,76.02,76.11,96261.0,76.32,76.34,76.02,76.11,96261.0
2018-03-06 09:30:00,76.6,77.51,76.32,77.51,16221.0,76.6,77.51,76.32,77.51,16221.0
2018-03-06 09:35:00,77.33,77.54,77.07,77.31,9925.0,77.33,77.54,77.07,77.31,9925.0
2018-03-06 09:40:00,77.29,77.41,76.76,76.76,7453.0,77.29,77.41,76.76,76.76,7453.0
2018-03-06 09:45:00,76.76,77.24,76.66,77.24,6421.0,76.76,77.24,76.66,77.24,6421.0
2018-03-06 09:50:00,77.34,77.92,77.19,77.92,11173.0,77.34,77.92,77.19,77.92,11173.0
2018-03-06 09:55:00,78.04,78.04,77.38,77.69,18635.0,78.04,78.04,77.38,77.69,18635.0
2018-03-06 10:00:00,77.56,77.67,77.23,77.35,16908.0,77.56,77.67,77.23,77.35,16908.0
2018-03-06 10:05:00,77.3,77.43,77.24,77.43,9700.0,77.3,77.43,77.24,77.43,9700.0
2018-03-06 10:10:00,77.43,77.53,77.18,77.45,17012.0,77.43,77.53,77.18,77.45,17012.0
2018-03-06 10:15:00,77.43,78.64,77.42,78.56,22306.0,77.43,78.64,77.42,78.56,22306.0
2018-03-06 10:20:00,78.43,78.96,78.25,78.6,21654.0,78.43,78.96,78.25,78.6,21654.0
2018-03-06 10:25:00,78.64,78.8,78.38,78.38,22856.0,78.64,78.8,78.38,78.38,22856.0
2018-03-06 10:30:00,78.37,78.7,78.33,78.7,7634.0,78.37,78.7,78.33,78.7,7634.0
2018-03-06 10:35:00,78.7,79.11,78.52,79.02,9855.0,78.7,79.11,78.52,79.02,9855.0
2018-03-06 10:40:00,79.02,79.18,78.97,79.05,10641.0,79.02,79.18,78.97,79.05,10641.0
2018-03-06 10:45:00,79.0,79.05,78.4,78.41,11761.0,79.0,79.05,78.4,78.41,11761.0
2018-03-06 10:50:00,78.46,78.52,78.18,78.32,7708.0,78.46,78.52,78.18,78.32,7708.0
2018-03-06 10:55:00,78.31,78.52,78.11,78.33,7621.0,78.31,78.52,78.11,78.33,7621.0
2018-03-06 11:00:00,78.32,78.82,78.3,78.79,11020.0,78.32,78.82,78.3,78.79,11020.0
2018-03-06 11:05:00,78.81,79.03,78.64,78.78,8822.0,78.81,79.03,78.64,78.78,8822.0
2018-03-06 11:10:00,78.84,79.51,78.74,79.45,17203.0,78.84,79.51,78.74,79.45,17203.0
2018-03-06 11:15:00,79.41,79.42,78.78,78.83,17193.0,79.41,79.42,78.78,78.83,17193.0
2018-03-06 11:20:00,78.71,78.71,78.39,78.47,11961.0,78.71,78.71,78.39,78.47,11961.0
2018-03-06 11:25:00,78.47,78.82,78.45,78.82,2600.0,78.47,78.82,78.45,78.82,2600.0
2018-03-06 11:30:00,78.76,78.97,78.74,78.94,3969.0,78.76,78.97,78.74,78.94,3969.0
2018-03-06 11:35:00,78.97,79.14,78.92,79.08,11387.0,78.97,79.14,78.92,79.08,11387.0
2018-03-06 11:40:00,79.08,79.11,78.88,79.1,4400.0,79.08,79.11,78.88,79.1,4400.0
2018-03-06 11:45:00,79.15,79.16,78.94,78.99,5537.0,79.15,79.16,78.94,78.99,5537.0
2018-03-06 11:50:00,79.04,79.22,78.96,79.22,2200.0,79.04,79.22,78.96,79.22,2200.0
2018-03-06 11:55:00,79.14,79.44,79.0,79.38,7982.0,79.14,79.44,79.0,79.38,7982.0
2018-03-06 12:00:00,79.36,79.36,79.17,79.18,2625.0,79.36,79.36,79.17,79.18,2625.0
2018-03-06 12:05:00,79.32,79.46,79.06,79.2,4552.0,79.32,79.46,79.06,79.2,4552.0
2018-03-06 12:10:00,79.2,79.35,79.17,79.25,1700.0,79.2,79.35,79.17,79.25,1700.0
2018-03-06 12:15:00,79.35,79.66,79.35,79.57,7532.0,79.35,79.66,79.35,79.57,7532.0
2018-03-06 12:20:00,79.57,79.71,79.3,79.34,6222.0,79.57,79.71,79.3,79.34,6222.0
2018-03-06 12:25:00,79.3,79.76,79.28,79.64,5672.0,79.3,79.76,79.28,79.64,5672.0
2018-03-06 12:30:00,79.58,80.23,79.58,79.96,13988.0,79.58,80.23,79.58,79.96,13988.0
2018-03-06 12:35:00,79.93,80.21,79.86,79.99,16803.0,79.93,80.21,79.86,79.99,16803.0
2018-03-06 12:40:00,80.05,80.09,79.83,80.03,9390.0,80.05,80.09,79.83,80.03,9390.0
2018-03-06 12:45:00,79.85,80.05,79.75,79.88,4956.0,79.85,80.05,79.75,79.88,4956.0
2018-03-06 12:50:00,79.82,79.87,79.75,79.82,2200.0,79.82,79.87,79.75,79.82,2200.0
2018-03-06 12:55:00,79.84,79.89,79.62,79.72,10305.0,79.84,79.89,79.62,79.72,10305.0
2018-03-06 13:00:00,79.78,79.84,79.52,79.52,10639.0,79.78,79.84,79.52,79.52,10639.0
2018-03-06 13:05:00,79.51,79.64,79.27,79.28,8292.0,79.51,79.64,79.27,79.28,8292.0
2018-03-06 13:10:00,79.24,79.33,79.09,79.17,7636.0,79.24,79.33,79.09,79.17,7636.0
2018-03-06 13:15:00,79.14,79.17,79.0,79.06,2600.0,79.14,79.17,79.0,79.06,2600.0
2018-03-06 13:20:00,79.06,79.46,79.04,79.34,4906.0,79.06,79.46,79.04,79.34,4906.0
2018-03-06 13:25:00,79.3,79.42,79.29,79.37,1200.0,79.3,79.42,79.29,79.37,1200.0
2018-03-06 13:30:00,79.4,79.57,79.33,79.57,5400.0,79.4,79.57,79.33,79.57,5400.0
2018-03-06 13:35:00,79.61,79.84,79.59,79.61,8450.0,79.61,79.84,79.59,79.61,8450.0
2018-03-06 13:40:00,79.64,79.87,79.64,79.87,4038.0,79.64,79.87,79.64,79.87,4038.0
2018-03-06 13:45:00,79.88,79.93,79.5,79.5,4080.0,79.88,79.93,79.5,79.5,4080.0
2018-03-06 13:50:00,79.61,79.85,79.6,79.67,2975.0,79.61,79.85,79.6,79.67,2975.0
2018-03-06 13:55:00,79.66,79.83,79.48,79.83,3100.0,79.66,79.83,79.48,79.83,3100.0
2018-03-06 14:00:00,79.77,79.89,79.77,79.87,800.0,79.77,79.89,79.77,79.87,800.0
2018-03-06 14:05:00,79.86,80.02,79.76,80.0,11123.0,79.86,80.02,79.76,80.0,11123.0
2018-03-06 14:10:00,79.89,79.89,79.67,79.74,3888.0,79.89,79.89,79.67,79.74,3888.0
2018-03-06 14:15:00,79.61,79.81,79.45,79.8,2900.0,79.61,79.81,79.45,79.8,2900.0
2018-03-06 14:20:00,79.84,79.88,79.73,79.74,3935.0,79.84,79.88,79.73,79.74,3935.0
2018-03-06 14:25:00,79.8,79.8,79.28,79.48,7019.0,79.8,79.8,79.28,79.48,7019.0
2018-03-06 14:30:00,79.46,79.54,79.35,79.4,7300.0,79.46,79.54,79.35,79.4,7300.0
2018-03-06 14:35:00,79.4,79.58,79.29,79.58,18426.0,79.4,79.58,79.29,79.58,18426.0
2018-03-06 14:40:00,79.5,79.72,79.47,79.68,4992.0,79.5,79.72,79.47,79.68,4992.0
2018-03-06 14:45:00,79.68,80.05,79.63,79.99,15386.0,79.68,80.05,79.63,79.99,15386.0
2018-03-06 14:50:00,80.12,80.12,79.77,79.81,4587.0,80.12,80.12,79.77,79.81,4587.0
2018-03-06 14:55:00,79.84,79.94,79.77,79.91,7742.0,79.84,79.94,79.77,79.91,7742.0
2018-03-06 15:00:00,79.85,79.94,79.77,79.88,7728.0,79.85,79.94,79.77,79.88,7728.0
2018-03-06 15:05:00,79.93,80.35,79.91,80.28,11706.0,79.93,80.35,79.91,80.28,11706.0
2018-03-06 15:10:00,80.14,80.35,80.14,80.2,6300.0,80.14,80.35,80.14,80.2,6300.0
2018-03-06 15:15:00,80.15,80.25,80.02,80.11,8419.0,80.15,80.25,80.02,80.11,8419.0
2018-03-06 15:20:00,80.05,80.36,80.03,80.36,5112.0,80.05,80.36,80.03,80.36,5112.0
2018-03-06 15:25:00,80.32,80.43,80.22,80.23,11694.0,80.32,80.43,80.22,80.23,11694.0
2018-03-06 15:30:00,80.22,80.51,80.18,80.44,12927.0,80.22,80.51,80.18,80.44,12927.0
2018-03-06 15:35:00,80.44,80.47,80.24,80.3,10734.0,80.44,80.47,80.24,80.3,10734.0
2018-03-06 15:40:00,80.33,80.52,80.27,80.31,12779.0,80.33,80.52,80.27,80.31,12779.0
2018-03-06 15:45:00,80.29,80.37,79.82,79.9,19281.0,80.29,80.37,79.82,79.9,19281.0
2018-03-06 15:50:00,79.92,80.45,79.9,80.4,34352.0,79.92,80.45,79.9,80.4,34352.0
2018-03-06 15:55:00,80.45,80.46,80.04,80.13,53598.0,80.45,80.46,80.04,80.13,53598.0
2018-03-07 09:30:00,79.0,80.25,78.81,80.09,18766.0,79.0,80.25,78.81,80.09,18766.0
2018-03-07 09:35:00,79.9,80.27,79.5,79.5,16054.0,79.9,80.27,79.5,79.5,16054.0
2018-03-07 09:40:00,79.63,79.99,79.47,79.52,11166.0,79.63,79.99,79.47,79.52,11166.0
2018-03-07 09:45:00,79.77,80.37,79.35,79.79,9295.0,79.77,80.37,79.35,79.79,9295.0
2018-03-07 09:50:00,79.86,79.86,79.39,79.4,3200.0,79.86,79.86,79.39,79.4,3200.0
2018-03-07 09:55:00,79.5,79.78,79.41,79.73,4710.0,79.5,79.78,79.41,79.73,4710.0
2018-03-07 10:00:00,79.53,79.88,79.53,79.73,1900.0,79.53,79.88,79.53,79.73,1900.0
2018-03-07 10:05:00,79.57,79.93,79.46,79.88,10550.0,79.57,79.93,79.46,79.88,10550.0
2018-03-07 10:10:00,79.88,80.02,79.73,79.87,8500.0,79.88,80.02,79.73,79.87,8500.0
2018-03-07 10:15:00,79.87,79.88,79.46,79.57,1100.0,79.87,79.88,79.46,79.57,1100.0
2018-03-07 10:20:00,79.48,79.53,79.11,79.31,8797.0,79.48,79.53,79.11,79.31,8797.0
2018-03-07 10:25:00,79.23,79.23,78.82,78.82,8779.0,79.23,79.23,78.82,78.82,8779.0
2018-03-07 10:30:00,79.02,79.23,78.79,79.22,8740.0,79.02,79.23,78.79,79.22,8740.0
2018-03-07 10:35:00,79.23,79.47,79.14,79.2,7250.0,79.23,79.47,79.14,79.2,7250.0
2018-03-07 10:40:00,79.18,79.24,79.07,79.14,3891.0,79.18,79.24,79.07,79.14,3891.0
2018-03-07 10:45:00,79.16,79.3,78.74,78.88,14032.0,79.16,79.3,78.74,78.88,14032.0
2018-03-07 10:50:00,78.81,78.81,77.91,78.0,21574.0,78.81,78.81,77.91,78.0,21574.0
2018-03-07 10:55:00,78.01,78.75,77.94,78.74,17807.0,78.01,78.75,77.94,78.74,17807.0
2018-03-07 11:00:00,78.56,78.56,78.16,78.24,2484.0,78.56,78.56,78.16,78.24,2484.0
2018-03-07 11:05:00,78.25,78.88,78.25,78.88,15532.0,78.25,78.88,78.25,78.88,15532.0
2018-03-07 11:10:00,78.74,78.74,78.43,78.64,3270.0,78.74,78.74,78.43,78.64,3270.0
2018-03-07 11:15:00,78.64,79.16,78.6,78.94,7082.0,78.64,79.16,78.6,78.94,7082.0
2018-03-07 11:20:00,78.94,78.99,78.65,78.91,5507.0,78.94,78.99,78.65,78.91,5507.0
2018-03-07 11:25:00,78.77,78.88,78.72,78.88,1200.0,78.77,78.88,78.72,78.88,1200.0
2018-03-07 11:30:00,78.78,78.91,78.75,78.88,3690.0,78.78,78.91,78.75,78.88,3690.0
2018-03-07 11:35:00,78.86,79.35,78.86,79.28,4000.0,78.86,79.35,78.86,79.28,4000.0
2018-03-07 11:40:00,79.29,79.37,79.05,79.37,6830.0,79.29,79.37,79.05,79.37,6830.0
2018-03-07 11:45:00,79.33,79.33,79.0,79.13,3000.0,79.33,79.33,79.0,79.13,3000.0
2018-03-07 11:50:00,79.16,79.38,78.99,79.0,11912.0,79.16,79.38,78.99,79.0,11912.0
2018-03-07 11:55:00,79.1,79.1,78.65,78.71,8895.0,79.1,79.1,78.65,78.71,8895.0
2018-03-07 12:00:00,78.75,78.81,78.69,78.7,1500.0,78.75,78.81,78.69,78.7,1500.0
2018-03-07 12:05:00,78.72,78.99,78.72,78.82,5705.0,78.72,78.99,78.72,78.82,5705.0
2018-03-07 12:10:00,78.72,79.11,78.67,79.08,6000.0,78.72,79.11,78.67,79.08,6000.0
2018-03-07 12:15:00,79.16,79.16,78.96,78.97,3700.0,79.16,79.16,78.96,78.97,3700.0
2018-03-07 12:20:00,79.16,79.19,78.97,78.97,1300.0,79.16,79.19,78.97,78.97,1300.0
2018-03-07 12:25:00,79.03,79.54,79.02,79.24,8723.0,79.03,79.54,79.02,79.24,8723.0
2018-03-07 12:30:00,79.28,79.43,79.05,79.3,7622.0,79.28,79.43,79.05,79.3,7622.0
2018-03-07 12:35:00,79.3,79.3,79.3,79.3,0.0,79.3,79.3,79.3,79.3,0.0
2018-03-07 12:40:00,79.28,79.38,79.25,79.27,2206.0,79.28,79.38,79.25,79.27,2206.0
2018-03-07 12:45:00,79.33,79.33,79.01,79.08,2700.0,79.33,79.33,79.01,79.08,2700.0
2018-03-07 12:50:00,79.22,79.27,78.78,78.84,4404.0,79.22,79.27,78.78,78.84,4404.0
2018-03-07 12:55:00,79.02,79.25,79.01,79.17,1555.0,79.02,79.25,79.01,79.17,1555.0
2018-03-07 13:00:00,79.09,79.21,78.97,78.98,1900.0,79.09,79.21,78.97,78.98,1900.0
2018-03-07 13:05:00,79.02,79.03,78.85,78.91,1945.0,79.02,79.03,78.85,78.91,1945.0
2018-03-07 13:10:00,78.95,78.98,78.71,78.71,2000.0,78.95,78.98,78.71,78.71,2000.0
2018-03-07 13:15:00,78.83,78.92,78.75,78.81,4200.0,78.83,78.92,78.75,78.81,4200.0
2018-03-07 13:20:00,78.78,78.8,78.43,78.73,3300.0,78.78,78.8,78.43,78.73,3300.0
2018-03-07 13:25:00,78.73,78.85,78.59,78.68,5124.0,78.73,78.85,78.59,78.68,5124.0
2018-03-07 13:30:00,78.8,78.84,78.58,78.58,4200.0,78.8,78.84,78.58,78.58,4200.0
2018-03-07 13:35:00,78.58,78.83,78.54,78.71,4800.0,78.58,78.83,78.54,78.71,4800.0
2018-03-07 13:40:00,78.63,78.79,78.29,78.5,18237.0,78.63,78.79,78.29,78.5,18237.0
2018-03-07 13:45:00,78.42,78.64,78.41,78.64,4283.0,78.42,78.64,78.41,78.64,4283.0
2018-03-07 13:50:00,78.65,78.65,78.43,78.52,6229.0,78.65,78.65,78.43,78.52,6229.0
2018-03-07 13:55:00,78.49,78.55,78.24,78.51,5300.0,78.49,78.55,78.24,78.51,5300.0
2018-03-07 14:00:00,78.46,78.73,78.41,78.73,1600.0,78.46,78.73,78.41,78.73,1600.0
2018-03-07 14:05:00,78.74,78.74,78.44,78.44,1500.0,78.74,78.74,78.44,78.44,1500.0
2018-03-07 14:10:00,78.42,78.79,78.42,78.55,4500.0,78.42,78.79,78.42,78.55,4500.0
2018-03-07 14:15:00,78.67,78.67,78.63,78.63,500.0,78.67,78.67,78.63,78.63,500.0
2018-03-07 14:20:00,78.51,78.77,78.51,78.7,1953.0,78.51,78.77,78.51,78.7,1953.0
2018-03-07 14:25:00,78.74,79.33,78.71,79.04,10596.0,78.74,79.33,78.71,79.04,10596.0
2018-03-07 14:30:00,78.92,79.25,78.92,79.06,7901.0,78.92,79.25,78.92,79.06,7901.0
2018-03-07 14:35:00,79.06,79.06,79.06,79.06,0.0,79.06,79.06,79.06,79.06,0.0
2018-03-07 14:40:00,79.11,79.11,78.92,79.0,600.0,79.11,79.11,78.92,79.0,600.0
2018-03-07 14:45:00,79.05,79.05,78.84,78.84,5500.0,79.05,79.05,78.84,78.84,5500.0
2018-03-07 14:50:00,78.91,78.96,78.68,78.7,2400.0,78.91,78.96,78.68,78.7,2400.0
2018-03-07 14:55:00,78.87,78.91,78.7,78.91,6818.0,78.87,78.91,78.7,78.91,6818.0
2018-03-07 15:00:00,78.91,79.29,78.82,79.17,9680.0,78.91,79.29,78.82,79.17,9680.0
2018-03-07 15:05:00,79.09,79.37,79.09,79.15,4065.0,79.09,79.37,79.09,79.15,4065.0
2018-03-07 15:10:00,79.05,79.22,79.03,79.22,3250.0,79.05,79.22,79.03,79.22,3250.0
2018-03-07 15:15:00,79.2,79.29,79.2,79.24,1500.0,79.2,79.29,79.2,79.24,1500.0
2018-03-07 15:20:00,79.14,79.14,78.93,79.07,6921.0,79.14,79.14,78.93,79.07,6921.0
2018-03-07 15:25:00,79.06,79.35,78.9,79.34,19410.0,79.06,79.35,78.9,79.34,19410.0
2018-03-07 15:30:00,79.15,79.34,79.15,79.2,3799.0,79.15,79.34,79.15,79.2,3799.0
2018-03-07 15:35:00,79.24,79.28,79.05,79.05,11960.0,79.24,79.28,79.05,79.05,11960.0
2018-03-07 15:40:00,79.06,79.72,79.04,79.49,27998.0,79.06,79.72,79.04,79.49,27998.0
2018-03-07 15:45:00,79.46,79.53,79.28,79.32,15617.0,79.46,79.53,79.28,79.32,15617.0
2018-03-07 15:50:00,79.41,79.48,79.1,79.13,18735.0,79.41,79.48,79.1,79.13,18735.0
2018-03-07 15:55:00,79.17,79.41,79.1,79.34,34932.0,79.17,79.41,79.1,79.34,34932.0
2018-03-08 09:30:00,79.52,80.99,79.52,80.99,17255.0,79.52,80.99,79.52,80.99,17255.0
2018-03-08 09:35:00,80.86,80.94,79.87,79.87,6627.0,80.86,80.94,79.87,79.87,6627.0
2018-03-08 09:40:00,79.73,79.99,79.57,79.67,3000.0,79.73,79.99,79.57,79.67,3000.0
2018-03-08 09:45:00,79.54,79.79,79.25,79.42,9600.0,79.54,79.79,79.25,79.42,9600.0
2018-03-08 09:50:00,79.31,79.4,79.07,79.25,1200.0,79.31,79.4,79.07,79.25,1200.0
2018-03-08 09:55:00,79.33,79.39,78.72,79.02,5330.0,79.33,79.39,78.72,79.02,5330.0
2018-03-08 10:00:00,79.09,79.29,78.88,79.05,3200.0,79.09,79.29,78.88,79.05,3200.0
2018-03-08 10:05:00,78.94,79.04,78.72,78.72,1600.0,78.94,79.04,78.72,78.72,1600.0
2018-03-08 10:10:00,78.86,79.18,78.86,79.13,3660.0,78.86,79.18,78.86,79.13,3660.0
2018-03-08 10:15:00,79.15,79.17,78.88,78.88,2900.0,79.15,79.17,78.88,78.88,2900.0
2018-03-08 10:20:00,79.2,79.3,79.0,79.11,3736.0,79.2,79.3,79.0,79.11,3736.0
2018-03-08 10:25:00,79.1,79.42,79.1,79.37,6052.0,79.1,79.42,79.1,79.37,6052.0
2018-03-08 10:30:00,79.29,79.68,79.28,79.5,2712.0,79.29,79.68,79.28,79.5,2712.0
2018-03-08 10:35:00,79.59,79.6,78.83,78.9,8200.0,79.59,79.6,78.83,78.9,8200.0
2018-03-08 10:40:00,78.88,79.13,78.7,79.12,5350.0,78.88,79.13,78.7,79.12,5350.0
2018-03-08 10:45:00,79.07,79.62,79.03,79.35,5150.0,79.07,79.62,79.03,79.35,5150.0
2018-03-08 10:50:00,79.29,79.31,79.11,79.11,1350.0,79.29,79.31,79.11,79.11,1350.0
2018-03-08 10:55:00,79.13,79.2,78.93,79.16,2235.0,79.13,79.2,78.93,79.16,2235.0
2018-03-08 11:00:00,79.3,79.4,79.17,79.32,2618.0,79.3,79.4,79.17,79.32,2618.0
2018-03-08 11:05:00,79.3,79.35,79.18,79.35,1100.0,79.3,79.35,79.18,79.35,1100.0
2018-03-08 11:10:00,79.39,79.68,79.39,79.54,3099.0,79.39,79.68,79.39,79.54,3099.0
2018-03-08 11:15:00,79.59,79.59,79.38,79.41,3000.0,79.59,79.59,79.38,79.41,3000.0
2018-03-08 11:20:00,79.27,79.85,79.27,79.63,3902.0,79.27,79.85,79.27,79.63,3902.0
2018-03-08 11:25:00,79.7,80.09,79.63,80.09,11848.0,79.7,80.09,79.63,80.09,11848.0
2018-03-08 11:30:00,80.05,80.36,79.97,80.36,11841.0,80.05,80.36,79.97,80.36,11841.0
2018-03-08 11:35:00,80.28,80.33,80.21,80.3,6172.0,80.28,80.33,80.21,80.3,6172.0
2018-03-08 11:40:00,80.25,80.25,80.18,80.18,225.0,80.25,80.25,80.18,80.18,225.0
2018-03-08 11:45:00,80.15,80.47,80.15,80.41,3314.0,80.15,80.47,80.15,80.41,3314.0
2018-03-08 11:50:00,80.45,80.6,80.45,80.57,1450.0,80.45,80.6,80.45,80.57,1450.0
2018-03-08 11:55:00,80.58,80.88,80.57,80.88,5050.0,80.58,80.88,80.57,80.88,5050.0
2018-03-08 12:00:00,80.7,80.76,80.43,80.45,3750.0,80.7,80.76,80.43,80.45,3750.0
2018-03-08 12:05:00,80.36,80.36,80.19,80.26,2377.0,80.36,80.36,80.19,80.26,2377.0
2018-03-08 12:10:00,80.15,80.32,80.1,80.26,3462.0,80.15,80.32,80.1,80.26,3462.0
2018-03-08 12:15:00,80.34,80.34,80.22,80.25,1200.0,80.34,80.34,80.22,80.25,1200.0
2018-03-08 12:20:00,80.31,80.46,80.3,80.46,1000.0,80.31,80.46,80.3,80.46,1000.0
2018-03-08 12:25:00,80.4,80.66,80.38,80.46,4200.0,80.4,80.66,80.38,80.46,4200.0
2018-03-08 12:30:00,80.56,80.6,80.44,80.54,2645.0,80.56,80.6,80.44,80.54,2645.0
2018-03-08 12:35:00,80.56,80.57,80.45,80.52,6964.0,80.56,80.57,80.45,80.52,6964.0
2018-03-08 12:40:00,80.44,80.44,80.29,80.33,3802.0,80.44,80.44,80.29,80.33,3802.0
2018-03-08 12:45:00,80.44,80.49,80.44,80.49,300.0,80.44,80.49,80.44,80.49,300.0
2018-03-08 12:50:00,80.51,80.51,80.28,80.35,1965.0,80.51,80.51,80.28,80.35,1965.0
2018-03-08 12:55:00,80.3,80.5,80.3,80.44,2984.0,80.3,80.5,80.3,80.44,2984.0
2018-03-08 13:00:00,80.44,80.58,80.44,80.56,8232.0,80.44,80.58,80.44,80.56,8232.0
2018-03-08 13:05:00,80.51,80.56,80.47,80.47,1900.0,80.51,80.56,80.47,80.47,1900.0
2018-03-08 13:10:00,80.54,80.72,80.54,80.6,2150.0,80.54,80.72,80.54,80.6,2150.0
2018-03-08 13:15:00,80.64,80.71,80.56,80.65,2300.0,80.64,80.71,80.56,80.65,2300.0
2018-03-08 13:20:00,80.68,80.75,80.55,80.55,2099.0,80.68,80.75,80.55,80.55,2099.0
2018-03-08 13:25:00,80.47,80.59,80.4,80.59,2801.0,80.47,80.59,80.4,80.59,2801.0
2018-03-08 13:30:00,80.64,80.65,80.54,80.54,740.0,80.64,80.65,80.54,80.54,740.0
2018-03-08 13:35:00,80.57,80.74,80.56,80.74,1705.0,80.57,80.74,80.56,80.74,1705.0
2018-03-08 13:40:00,80.74,80.8,80.53,80.53,3400.0,80.74,80.8,80.53,80.53,3400.0
2018-03-08 13:45:00,80.58,80.59,80.51,80.56,2000.0,80.58,80.59,80.51,80.56,2000.0
2018-03-08 13:50:00,80.6,80.74,80.6,80.69,500.0,80.6,80.74,80.6,80.69,500.0
2018-03-08 13:55:00,80.78,80.78,80.5,80.55,2702.0,80.78,80.78,80.5,80.55,2702.0
2018-03-08 14:00:00,80.46,80.59,80.46,80.58,2638.0,80.46,80.59,80.46,80.58,2638.0
2018-03-08 14:05:00,80.52,80.62,80.41,80.43,2385.0,80.52,80.62,80.41,80.43,2385.0
2018-03-08 14:10:00,80.38,80.64,80.38,80.64,6902.0,80.38,80.64,80.38,80.64,6902.0
2018-03-08 14:15:00,80.64,80.68,80.42,80.52,5711.0,80.64,80.68,80.42,80.52,5711.0
2018-03-08 14:20:00,80.49,80.49,80.18,80.25,3985.0,80.49,80.49,80.18,80.25,3985.0
2018-03-08 14:25:00,80.2,80.28,80.2,80.27,1000.0,80.2,80.28,80.2,80.27,1000.0
2018-03-08 14:30:00,80.25,80.27,79.95,80.01,6565.0,80.25,80.27,79.95,80.01,6565.0
2018-03-08 14:35:00,80.06,80.1,79.74,79.84,12788.0,80.06,80.1,79.74,79.84,12788.0
2018-03-08 14:40:00,79.74,79.89,79.61,79.87,3136.0,79.74,79.89,79.61,79.87,3136.0
2018-03-08 14:45:00,79.9,80.0,79.81,79.81,7020.0,79.9,80.0,79.81,79.81,7020.0
2018-03-08 14:50:00,79.81,79.82,79.38,79.38,6420.0,79.81,79.82,79.38,79.38,6420.0
2018-03-08 14:55:00,79.46,79.71,79.46,79.7,2472.0,79.46,79.71,79.46,79.7,2472.0
2018-03-08 15:00:00,79.75,79.99,79.75,79.9,6765.0,79.75,79.99,79.75,79.9,6765.0
2018-03-08 15:05:00,79.94,80.18,79.9,80.09,6101.0,79.94,80.18,79.9,80.09,6101.0
2018-03-08 15:10:00,79.95,79.98,79.95,79.98,672.0,79.95,79.98,79.95,79.98,672.0
2018-03-08 15:15:00,80.03,80.27,80.03,80.27,2231.0,80.03,80.27,80.03,80.27,2231.0
2018-03-08 15:20:00,80.23,80.32,79.91,79.91,5639.0,80.23,80.32,79.91,79.91,5639.0
2018-03-08 15:25:00,80.0,80.06,79.88,80.06,4865.0,80.0,80.06,79.88,80.06,4865.0
2018-03-08 15:30:00,80.04,80.11,79.86,80.01,9080.0,80.04,80.11,79.86,80.01,9080.0
2018-03-08 15:35:00,80.0,80.01,79.79,79.79,1825.0,80.0,80.01,79.79,79.79,1825.0
2018-03-08 15:40:00,79.81,79.84,79.61,79.61,12895.0,79.81,79.84,79.61,79.61,12895.0
2018-03-08 15:45:00,79.62,79.62,79.42,79.43,9401.0,79.62,79.62,79.42,79.43,9401.0
2018-03-08 15:50:00,79.5,79.71,79.46,79.65,14004.0,79.5,79.71,79.46,79.65,14004.0
2018-03-08 15:55:00,79.67,79.75,79.59,79.69,31990.0,79.67,79.75,79.59,79.69,31990.0
2018-03-09 09:30:00,80.48,80.7,80.18,80.47,10450.0,80.48,80.7,80.18,80.47,10450.0
2018-03-09 09:35:00,80.06,80.11,79.71,79.9,4666.0,80.06,80.11,79.71,79.9,4666.0
2018-03-09 09:40:00,79.72,80.08,79.55,79.55,6120.0,79.72,80.08,79.55,79.55,6120.0
2018-03-09 09:45:00,79.63,79.8,79.22,79.39,4550.0,79.63,79.8,79.22,79.39,4550.0
2018-03-09 09:50:00,79.36,79.55,79.14,79.15,12358.0,79.36,79.55,79.14,79.15,12358.0
2018-03-09 09:55:00,79.29,79.3,78.64,78.84,5646.0,79.29,79.3,78.64,78.84,5646.0
2018-03-09 10:00:00,78.84,79.22,78.84,79.22,4800.0,78.84,79.22,78.84,79.22,4800.0
2018-03-09 10:05:00,79.12,79.16,78.99,78.99,1900.0,79.12,79.16,78.99,78.99,1900.0
2018-03-09 10:10:00,79.09,79.31,78.99,79.31,3962.0,79.09,79.31,78.99,79.31,3962.0
2018-03-09 10:15:00,79.24,79.24,79.08,79.19,6484.0,79.24,79.24,79.08,79.19,6484.0
2018-03-09 10:20:00,79.24,79.27,79.0,79.0,2299.0,79.24,79.27,79.0,79.0,2299.0
2018-03-09 10:25:00,79.08,79.08,78.76,78.76,6554.0,79.08,79.08,78.76,78.76,6554.0
2018-03-09 10:30:00,78.77,78.96,78.68,78.87,4400.0,78.77,78.96,78.68,78.87,4400.0
2018-03-09 10:35:00,78.86,78.96,78.76,78.96,5700.0,78.86,78.96,78.76,78.96,5700.0
2018-03-09 10:40:00,78.96,79.15,78.93,79.0,5800.0,78.96,79.15,78.93,79.0,5800.0
2018-03-09 10:45:00,78.94,79.04,78.9,78.93,3892.0,78.94,79.04,78.9,78.93,3892.0
2018-03-09 10:50:00,78.97,79.0,78.7,78.83,2975.0,78.97,79.0,78.7,78.83,2975.0
2018-03-09 10:55:00,78.83,78.87,78.57,78.71,10125.0,78.83,78.87,78.57,78.71,10125.0
2018-03-09 11:00:00,78.71,78.72,78.48,78.48,2900.0,78.71,78.72,78.48,78.48,2900.0
2018-03-09 11:05:00,78.48,78.6,78.47,78.6,2664.0,78.48,78.6,78.47,78.6,2664.0
2018-03-09 11:10:00,78.64,78.86,78.64,78.86,1498.0,78.64,78.86,78.64,78.86,1498.0
2018-03-09 11:15:00,78.86,78.92,78.65,78.82,7357.0,78.86,78.92,78.65,78.82,7357.0
2018-03-09 11:20:00,78.85,78.9,78.72,78.78,2800.0,78.85,78.9,78.72,78.78,2800.0
2018-03-09 11:25:00,78.88,78.88,78.73,78.79,4587.0,78.88,78.88,78.73,78.79,4587.0
2018-03-09 11:30:00,78.78,78.78,78.46,78.51,4100.0,78.78,78.78,78.46,78.51,4100.0
2018-03-09 11:35:00,78.53,78.53,78.28,78.28,5671.0,78.53,78.53,78.28,78.28,5671.0
2018-03-09 11:40:00,78.28,78.33,77.91,77.99,6182.0,78.28,78.33,77.91,77.99,6182.0
2018-03-09 11:45:00,78.04,78.05,77.96,77.97,4950.0,78.04,78.05,77.96,77.97,4950.0
2018-03-09 11:50:00,77.96,78.24,77.89,78.24,10799.0,77.96,78.24,77.89,78.24,10799.0
2018-03-09 11:55:00,78.3,78.3,78.19,78.3,7210.0,78.3,78.3,78.19,78.3,7210.0
2018-03-09 12:00:00,78.32,78.32,78.27,78.32,400.0,78.32,78.32,78.27,78.32,400.0
2018-03-09 12:05:00,78.24,78.24,77.98,78.01,8789.0,78.24,78.24,77.98,78.01,8789.0
2018-03-09 12:10:00,78.01,78.07,77.97,78.02,6970.0,78.01,78.07,77.97,78.02,6970.0
2018-03-09 12:15:00,77.98,78.05,77.9,77.94,3256.0,77.98,78.05,77.9,77.94,3256.0
2018-03-09 12:20:00,77.99,78.13,77.96,78.13,6616.0,77.99,78.13,77.96,78.13,6616.0
2018-03-09 12:25:00,78.1,78.21,78.1,78.21,4338.0,78.1,78.21,78.1,78.21,4338.0
2018-03-09 12:30:00,78.11,78.44,78.11,78.21,19723.0,78.11,78.44,78.11,78.21,19723.0
2018-03-09 12:35:00,78.24,78.42,78.24,78.42,2300.0,78.24,78.42,78.24,78.42,2300.0
2018-03-09 12:40:00,78.43,78.53,78.39,78.39,3000.0,78.43,78.53,78.39,78.39,3000.0
2018-03-09 12:45:00,78.39,78.41,78.25,78.26,5421.0,78.39,78.41,78.25,78.26,5421.0
2018-03-09 12:50:00,78.32,78.32,78.21,78.23,1512.0,78.32,78.32,78.21,78.23,1512.0
2018-03-09 12:55:00,78.3,78.46,78.22,78.44,4800.0,78.3,78.46,78.22,78.44,4800.0
2018-03-09 13:00:00,78.46,78.48,78.4,78.44,1900.0,78.46,78.48,78.4,78.44,1900.0
2018-03-09 13:05:00,78.42,78.45,78.3,78.35,3034.0,78.42,78.45,78.3,78.35,3034.0
2018-03-09 13:10:00,78.35,78.41,78.3,78.31,2550.0,78.35,78.41,78.3,78.31,2550.0
2018-03-09 13:15:00,78.36,78.36,78.19,78.26,4411.0,78.36,78.36,78.19,78.26,4411.0
2018-03-09 13:20:00,78.26,78.37,78.23,78.26,1908.0,78.26,78.37,78.23,78.26,1908.0
2018-03-09 13:25:00,78.27,78.28,78.04,78.05,6750.0,78.27,78.28,78.04,78.05,6750.0
2018-03-09 13:30:00,78.12,78.25,78.08,78.25,13897.0,78.12,78.25,78.08,78.25,13897.0
2018-03-09 13:35:00,78.15,78.25,78.14,78.25,4280.0,78.15,78.25,78.14,78.25,4280.0
2018-03-09 13:40:00,78.19,78.23,77.96,78.05,8950.0,78.19,78.23,77.96,78.05,8950.0
2018-03-09 13:45:00,78.05,78.05,77.96,77.97,2519.0,78.05,78.05,77.96,77.97,2519.0
2018-03-09 13:50:00,77.99,78.12,77.96,78.0,3700.0,77.99,78.12,77.96,78.0,3700.0
2018-03-09 13:55:00,78.0,78.09,77.99,77.99,7525.0,78.0,78.09,77.99,77.99,7525.0
2018-03-09 14:00:00,77.99,78.01,77.99,77.99,2200.0,77.99,78.01,77.99,77.99,2200.0
2018-03-09 14:05:00,77.96,77.96,77.76,77.78,16776.0,77.96,77.96,77.76,77.78,16776.0
2018-03-09 14:10:00,77.88,77.89,77.73,77.74,7135.0,77.88,77.89,77.73,77.74,7135.0
2018-03-09 14:15:00,77.7,77.76,77.48,77.76,7119.0,77.7,77.76,77.48,77.76,7119.0
2018-03-09 14:20:00,77.73,77.88,77.49,77.76,4008.0,77.73,77.88,77.49,77.76,4008.0
2018-03-09 14:25:00,77.89,78.19,77.79,78.19,11353.0,77.89,78.19,77.79,78.19,11353.0
2018-03-09 14:30:00,78.16,78.16,78.02,78.07,3862.0,78.16,78.16,78.02,78.07,3862.0
2018-03-09 14:35:00,78.06,78.07,78.06,78.06,365.0,78.06,78.07,78.06,78.06,365.0
2018-03-09 14:40:00,78.08,78.08,77.89,77.94,2212.0,78.08,78.08,77.89,77.94,2212.0
2018-03-09 14:45:00,77.99,78.09,77.99,78.09,1298.0,77.99,78.09,77.99,78.09,1298.0
2018-03-09 14:50:00,78.14,78.14,77.92,77.94,1871.0,78.14,78.14,77.92,77.94,1871.0
2018-03-09 14:55:00,78.02,78.14,77.91,78.14,3600.0,78.02,78.14,77.91,78.14,3600.0
2018-03-09 15:00:00,78.15,78.29,78.15,78.18,7635.0,78.15,78.29,78.15,78.18,7635.0
2018-03-09 15:05:00,78.13,78.15,77.96,78.08,8996.0,78.13,78.15,77.96,78.08,8996.0
2018-03-09 15:10:00,78.1,78.15,78.03,78.11,948.0,78.1,78.15,78.03,78.11,948.0
2018-03-09 15:15:00,78.09,78.15,77.97,77.97,5522.0,78.09,78.15,77.97,77.97,5522.0
2018-03-09 15:20:00,77.96,77.99,77.84,77.91,4425.0,77.96,77.99,77.84,77.91,4425.0
2018-03-09 15:25:00,77.93,77.93,77.73,77.8,11972.0,77.93,77.93,77.73,77.8,11972.0
2018-03-09 15:30:00,77.79,77.81,77.71,77.75,7024.0,77.79,77.81,77.71,77.75,7024.0
2018-03-09 15:35:00,77.78,77.92,77.75,77.9,7426.0,77.78,77.92,77.75,77.9,7426.0
2018-03-09 15:40:00,77.9,78.07,77.88,77.89,8770.0,77.9,78.07,77.88,77.89,8770.0
2018-03-09 15:45:00,77.9,77.92,77.8,77.85,9681.0,77.9,77.92,77.8,77.85,9681.0
2018-03-09 15:50:00,77.86,78.07,77.75,77.82,16105.0,77.86,78.07,77.75,77.82,16105.0
2018-03-09 15:55:00,77.82,78.11,77.64,77.82,45438.0,77.82,78.11,77.64,77.82,45438.0
2018-03-12 09:30:00,77.87,78.37,77.46,78.13,16390.0,77.87,78.37,77.46,78.13,16390.0
2018-03-12 09:35:00,78.39,78.42,77.74,77.74,15600.0,78.39,78.42,77.74,77.74,15600.0
2018-03-12 09:40:00,77.95,77.95,77.21,77.86,11527.0,77.95,77.95,77.21,77.86,11527.0
2018-03-12 09:45:00,77.83,78.38,77.73,78.26,17038.0,77.83,78.38,77.73,78.26,17038.0
2018-03-12 09:50:00,78.26,78.42,77.89,78.13,20638.0,78.26,78.42,77.89,78.13,20638.0
2018-03-12 09:55:00,78.09,78.52,77.81,78.04,31176.0,78.09,78.52,77.81,78.04,31176.0
2018-03-12 10:00:00,78.08,78.13,77.71,77.75,9070.0,78.08,78.13,77.71,77.75,9070.0
2018-03-12 10:05:00,77.8,77.81,77.28,77.55,8693.0,77.8,77.81,77.28,77.55,8693.0
2018-03-12 10:10:00,77.5,77.55,77.3,77.5,26613.0,77.5,77.55,77.3,77.5,26613.0
2018-03-12 10:15:00,77.5,77.6,77.31,77.52,19321.0,77.5,77.6,77.31,77.52,19321.0
2018-03-12 10:20:00,77.52,77.52,77.32,77.5,9706.0,77.52,77.52,77.32,77.5,9706.0
2018-03-12 10:25:00,77.42,77.66,77.42,77.54,5317.0,77.42,77.66,77.42,77.54,5317.0
2018-03-12 10:30:00,77.55,77.81,77.54,77.56,4657.0,77.55,77.81,77.54,77.56,4657.0
2018-03-12 10:35:00,77.64,77.64,77.34,77.39,6249.0,77.64,77.64,77.34,77.39,6249.0
2018-03-12 10:40:00,77.29,77.45,77.01,77.1,9890.0,77.29,77.45,77.01,77.1,9890.0
2018-03-12 10:45:00,77.09,77.18,76.47,76.72,30359.0,77.09,77.18,76.47,76.72,30359.0
2018-03-12 10:50:00,76.64,76.74,76.48,76.58,11558.0,76.64,76.74,76.48,76.58,11558.0
2018-03-12 10:55:00,76.63,76.63,75.81,76.02,35491.0,76.63,76.63,75.81,76.02,35491.0
2018-03-12 11:00:00,76.0,76.77,75.97,76.64,23942.0,76.0,76.77,75.97,76.64,23942.0
2018-03-12 11:05:00,76.67,77.01,76.54,76.87,8705.0,76.67,77.01,76.54,76.87,8705.0
2018-03-12 11:10:00,76.89,77.12,76.74,76.92,6079.0,76.89,77.12,76.74,76.92,6079.0
2018-03-12 11:15:00,76.79,76.87,76.5,76.77,7706.0,76.79,76.87,76.5,76.77,7706.0
2018-03-12 11:20:00,76.75,76.75,76.1,76.2,10356.0,76.75,76.75,76.1,76.2,10356.0
2018-03-12 11:25:00,76.14,76.44,76.13,76.4,17610.0,76.14,76.44,76.13,76.4,17610.0
2018-03-12 11:30:00,76.36,76.53,76.28,76.53,8450.0,76.36,76.53,76.28,76.53,8450.0
2018-03-12 11:35:00,76.48,76.59,76.06,76.59,13136.0,76.48,76.59,76.06,76.59,13136.0
2018-03-12 11:40:00,76.64,76.76,76.45,76.61,13456.0,76.64,76.76,76.45,76.61,13456.0
2018-03-12 11:45:00,76.54,76.54,76.38,76.39,5314.0,76.54,76.54,76.38,76.39,5314.0
2018-03-12 11:50:00,76.34,76.34,75.91,76.06,23016.0,76.34,76.34,75.91,76.06,23016.0
2018-03-12 11:55:00,76.07,76.16,75.9,76.09,9661.0,76.07,76.16,75.9,76.09,9661.0
2018-03-12 12:00:00,76.14,76.27,76.0,76.23,7741.0,76.14,76.27,76.0,76.23,7741.0
2018-03-12 12:05:00,76.14,76.72,76.14,76.72,15304.0,76.14,76.72,76.14,76.72,15304.0
2018-03-12 12:10:00,76.59,77.3,76.55,77.17,15247.0,76.59,77.3,76.55,77.17,15247.0
2018-03-12 12:15:00,77.16,77.8,77.01,77.29,18073.0,77.16,77.8,77.01,77.29,18073.0
2018-03-12 12:20:00,77.05,77.77,77.02,77.34,7995.0,77.05,77.77,77.02,77.34,7995.0
2018-03-12 12:25:00,77.37,77.61,77.25,77.42,6100.0,77.37,77.61,77.25,77.42,6100.0
2018-03-12 12:30:00,77.43,77.51,77.21,77.46,4300.0,77.43,77.51,77.21,77.46,4300.0
2018-03-12 12:35:00,77.42,77.49,77.19,77.49,2741.0,77.42,77.49,77.19,77.49,2741.0
2018-03-12 12:40:00,77.47,77.49,77.18,77.25,7300.0,77.47,77.49,77.18,77.25,7300.0
2018-03-12 12:45:00,77.18,77.23,77.07,77.09,2800.0,77.18,77.23,77.07,77.09,2800.0
2018-03-12 12:50:00,77.2,77.25,76.75,76.76,4372.0,77.2,77.25,76.75,76.76,4372.0
2018-03-12 12:55:00,76.92,76.98,76.5,76.67,6800.0,76.92,76.98,76.5,76.67,6800.0
2018-03-12 13:00:00,76.67,77.23,76.63,77.15,16549.0,76.67,77.23,76.63,77.15,16549.0
2018-03-12 13:05:00,77.2,77.36,76.95,77.35,12362.0,77.2,77.36,76.95,77.35,12362.0
2018-03-12 13:10:00,77.38,77.38,77.04,77.06,1200.0,77.38,77.38,77.04,77.06,1200.0
2018-03-12 13:15:00,77.06,77.06,76.82,76.84,2200.0,77.06,77.06,76.82,76.84,2200.0
2018-03-12 13:20:00,76.89,77.0,76.7,76.71,6902.0,76.89,77.0,76.7,76.71,6902.0
2018-03-12 13:25:00,76.72,76.82,76.63,76.68,3600.0,76.72,76.82,76.63,76.68,3600.0
2018-03-12 13:30:00,76.64,76.77,76.59,76.68,3750.0,76.64,76.77,76.59,76.68,3750.0
2018-03-12 13:35:00,76.63,76.66,76.44,76.58,2725.0,76.63,76.66,76.44,76.58,2725.0
2018-03-12 13:40:00,76.54,76.55,76.51,76.55,600.0,76.54,76.55,76.51,76.55,600.0
2018-03-12 13:45:00,76.58,76.67,76.43,76.43,5739.0,76.58,76.67,76.43,76.43,5739.0
2018-03-12 13:50:00,76.38,76.58,76.35,76.58,12782.0,76.38,76.58,76.35,76.58,12782.0
2018-03-12 13:55:00,76.59,76.83,76.57,76.75,7302.0,76.59,76.83,76.57,76.75,7302.0
2018-03-12 14:00:00,76.85,76.85,76.51,76.51,1900.0,76.85,76.85,76.51,76.51,1900.0
2018-03-12 14:05:00,76.56,76.56,76.31,76.45,8645.0,76.56,76.56,76.31,76.45,8645.0
2018-03-12 14:10:00,76.54,76.96,76.49,76.53,12042.0,76.54,76.96,76.49,76.53,12042.0
2018-03-12 14:15:00,76.55,76.63,76.38,76.55,14900.0,76.55,76.63,76.38,76.55,14900.0
2018-03-12 14:20:00,76.48,76.58,76.39,76.58,4000.0,76.48,76.58,76.39,76.58,4000.0
2018-03-12 14:25:00,76.45,76.59,76.44,76.58,7579.0,76.45,76.59,76.44,76.58,7579.0
2018-03-12 14:30:00,76.63,76.76,76.52,76.59,6200.0,76.63,76.76,76.52,76.59,6200.0
2018-03-12 14:35:00,76.59,76.67,76.43,76.47,7304.0,76.59,76.67,76.43,76.47,7304.0
2018-03-12 14:40:00,76.45,76.52,76.29,76.32,9093.0,76.45,76.52,76.29,76.32,9093.0
2018-03-12 14:45:00,76.33,76.39,76.16,76.27,5200.0,76.33,76.39,76.16,76.27,5200.0
2018-03-12 14:50:00,76.19,76.26,76.05,76.05,7884.0,76.19,76.26,76.05,76.05,7884.0
2018-03-12 14:55:00,76.15,76.27,76.05,76.13,8158.0,76.15,76.27,76.05,76.13,8158.0
2018-03-12 15:00:00,76.08,76.12,75.94,76.08,19849.0,76.08,76.12,75.94,76.08,19849.0
2018-03-12 15:05:00,76.08,76.53,76.07,76.37,10404.0,76.08,76.53,76.07,76.37,10404.0
2018-03-12 15:10:00,76.32,76.43,76.17,76.35,8291.0,76.32,76.43,76.17,76.35,8291.0
2018-03-12 15:15:00,76.41,76.41,75.97,75.97,7152.0,76.41,76.41,75.97,75.97,7152.0
2018-03-12 15:20:00,76.01,76.22,75.96,76.06,14000.0,76.01,76.22,75.96,76.06,14000.0
2018-03-12 15:25:00,75.98,76.05,75.87,75.9,10156.0,75.98,76.05,75.87,75.9,10156.0
2018-03-12 15:30:00,75.91,75.98,75.87,75.95,11084.0,75.91,75.98,75.87,75.95,11084.0
2018-03-12 15:35:00,75.93,75.94,75.81,75.91,13273.0,75.93,75.94,75.81,75.91,13273.0
2018-03-12 15:40:00,75.91,75.99,75.88,75.99,18823.0,75.91,75.99,75.88,75.99,18823.0
2018-03-12 15:45:00,75.99,76.26,75.98,76.26,17874.0,75.99,76.26,75.98,76.26,17874.0
2018-03-12 15:50:00,76.26,76.51,76.17,76.51,21884.0,76.26,76.51,76.17,76.51,21884.0
2018-03-12 15:55:00,76.53,76.6,76.43,76.5,52707.0,76.53,76.6,76.43,76.5,52707.0
2018-03-13 09:30:00,76.5,77.25,76.5,77.02,10879.0,76.5,77.25,76.5,77.02,10879.0
2018-03-13 09:35:00,76.83,76.83,76.54,76.68,3892.0,76.83,76.83,76.54,76.68,3892.0
2018-03-13 09:40:00,76.69,76.9,76.4,76.4,14722.0,76.69,76.9,76.4,76.4,14722.0
2018-03-13 09:45:00,76.56,76.72,76.26,76.56,2800.0,76.56,76.72,76.26,76.56,2800.0
2018-03-13 09:50:00,76.56,76.56,76.31,76.52,7212.0,76.56,76.56,76.31,76.52,7212.0
2018-03-13 09:55:00,76.43,77.16,76.38,77.06,11150.0,76.43,77.16,76.38,77.06,11150.0
2018-03-13 10:00:00,77.05,77.39,77.05,77.22,3556.0,77.05,77.39,77.05,77.22,3556.0
2018-03-13 10:05:00,77.29,77.43,77.2,77.36,10678.0,77.29,77.43,77.2,77.36,10678.0
2018-03-13 10:10:00,77.38,77.64,77.34,77.46,7282.0,77.38,77.64,77.34,77.46,7282.0
2018-03-13 10:15:00,77.6,77.63,77.25,77.3,10400.0,77.6,77.63,77.25,77.3,10400.0
2018-03-13 10:20:00,77.36,77.46,77.15,77.38,2600.0,77.36,77.46,77.15,77.38,2600.0
2018-03-13 10:25:00,77.25,77.31,76.98,77.08,5853.0,77.25,77.31,76.98,77.08,5853.0
2018-03-13 10:30:00,77.08,77.42,77.08,77.33,5200.0,77.08,77.42,77.08,77.33,5200.0
2018-03-13 10:35:00,77.32,77.43,77.19,77.31,3275.0,77.32,77.43,77.19,77.31,3275.0
2018-03-13 10:40:00,77.31,77.6,77.28,77.6,5846.0,77.31,77.6,77.28,77.6,5846.0
2018-03-13 10:45:00,77.72,77.86,77.47,77.76,5200.0,77.72,77.86,77.47,77.76,5200.0
2018-03-13 10:50:00,77.77,77.77,77.53,77.53,4600.0,77.77,77.77,77.53,77.53,4600.0
2018-03-13 10:55:00,77.59,77.6,77.27,77.27,6500.0,77.59,77.6,77.27,77.27,6500.0
2018-03-13 11:00:00,77.27,77.48,77.1,77.28,2828.0,77.27,77.48,77.1,77.28,2828.0
2018-03-13 11:05:00,77.33,77.33,76.68,76.74,8112.0,77.33,77.33,76.68,76.74,8112.0
2018-03-13 11:10:00,76.64,76.79,76.33,76.58,13798.0,76.64,76.79,76.33,76.58,13798.0
2018-03-13 11:15:00,76.53,76.83,76.52,76.81,5690.0,76.53,76.83,76.52,76.81,5690.0
2018-03-13 11:20:00,76.8,76.89,76.55,76.55,3140.0,76.8,76.89,76.55,76.55,3140.0
2018-03-13 11:25:00,76.62,76.8,76.62,76.7,2978.0,76.62,76.8,76.62,76.7,2978.0
2018-03-13 11:30:00,76.7,76.85,76.7,76.82,1698.0,76.7,76.85,76.7,76.82,1698.0
2018-03-13 11:35:00,76.9,77.04,76.71,77.04,2400.0,76.9,77.04,76.71,77.04,2400.0
2018-03-13 11:40:00,77.22,77.23,76.92,77.17,6030.0,77.22,77.23,76.92,77.17,6030.0
2018-03-13 11:45:00,77.21,77.48,77.18,77.29,2300.0,77.21,77.48,77.18,77.29,2300.0
2018-03-13 11:50:00,77.46,77.46,77.3,77.3,900.0,77.46,77.46,77.3,77.3,900.0
2018-03-13 11:55:00,77.19,77.19,76.87,77.19,900.0,77.19,77.19,76.87,77.19,900.0
2018-03-13 12:00:00,77.16,77.21,77.0,77.05,3000.0,77.16,77.21,77.0,77.05,3000.0
2018-03-13 12:05:00,77.0,77.08,76.56,76.56,22063.0,77.0,77.08,76.56,76.56,22063.0
2018-03-13 12:10:00,76.55,76.72,76.51,76.51,3900.0,76.55,76.72,76.51,76.51,3900.0
2018-03-13 12:15:00,76.49,76.8,76.49,76.8,4000.0,76.49,76.8,76.49,76.8,4000.0
2018-03-13 12:20:00,76.87,76.88,76.82,76.87,1400.0,76.87,76.88,76.82,76.87,1400.0
2018-03-13 12:25:00,76.87,77.05,76.87,76.89,5400.0,76.87,77.05,76.87,76.89,5400.0
2018-03-13 12:30:00,76.86,77.13,76.84,77.13,5489.0,76.86,77.13,76.84,77.13,5489.0
2018-03-13 12:35:00,77.09,77.3,77.08,77.24,3600.0,77.09,77.3,77.08,77.24,3600.0
2018-03-13 12:40:00,77.28,77.41,77.19,77.28,2700.0,77.28,77.41,77.19,77.28,2700.0
2018-03-13 12:45:00,77.28,77.29,77.12,77.12,1837.0,77.28,77.29,77.12,77.12,1837.0
2018-03-13 12:50:00,77.26,77.58,77.26,77.42,3882.0,77.26,77.58,77.26,77.42,3882.0
2018-03-13 12:55:00,77.45,77.45,77.22,77.23,1500.0,77.45,77.45,77.22,77.23,1500.0
2018-03-13 13:00:00,77.27,77.54,77.23,77.54,2997.0,77.27,77.54,77.23,77.54,2997.0
2018-03-13 13:05:00,77.54,77.54,77.54,77.54,0.0,77.54,77.54,77.54,77.54,0.0
2018-03-13 13:10:00,77.33,77.36,77.23,77.24,1600.0,77.33,77.36,77.23,77.24,1600.0
2018-03-13 13:15:00,77.23,77.38,77.2,77.38,3545.0,77.23,77.38,77.2,77.38,3545.0
2018-03-13 13:20:00,77.46,77.46,77.34,77.34,900.0,77.46,77.46,77.34,77.34,900.0
2018-03-13 13:25:00,77.31,77.4,77.21,77.27,4023.0,77.31,77.4,77.21,77.27,4023.0
2018-03-13 13:30:00,77.28,77.33,77.2,77.22,5800.0,77.28,77.33,77.2,77.22,5800.0
2018-03-13 13:35:00,77.2,77.29,77.2,77.24,705.0,77.2,77.29,77.2,77.24,705.0
2018-03-13 13:40:00,77.19,77.24,77.1,77.1,2928.0,77.19,77.24,77.1,77.1,2928.0
2018-03-13 13:45:00,77.07,77.12,76.83,77.08,9798.0,77.07,77.12,76.83,77.08,9798.0
2018-03-13 13:50:00,77.21,77.26,77.21,77.26,800.0,77.21,77.26,77.21,77.26,800.0
2018-03-13 13:55:00,77.23,77.4,77.23,77.28,10510.0,77.23,77.4,77.23,77.28,10510.0
2018-03-13 14:00:00,77.3,77.3,77.25,77.25,615.0,77.3,77.3,77.25,77.25,615.0
2018-03-13 14:05:00,77.25,77.26,77.11,77.23,2900.0,77.25,77.26,77.11,77.23,2900.0
2018-03-13 14:10:00,77.15,77.15,77.07,77.08,3400.0,77.15,77.15,77.07,77.08,3400.0
2018-03-13 14:15:00,77.03,77.1,77.03,77.09,1300.0,77.03,77.1,77.03,77.09,1300.0
2018-03-13 14:20:00,77.07,77.07,77.0,77.0,3199.0,77.07,77.07,77.0,77.0,3199.0
2018-03-13 14:25:00,77.03,77.07,76.95,76.95,1700.0,77.03,77.07,76.95,76.95,1700.0
2018-03-13 14:30:00,76.99,77.15,76.99,77.15,9167.0,76.99,77.15,76.99,77.15,9167.0
2018-03-13 14:35:00,77.08,77.08,76.92,76.96,3800.0,77.08,77.08,76.92,76.96,3800.0
2018-03-13 14:40:00,76.98,76.98,76.8,76.8,1900.0,76.98,76.98,76.8,76.8,1900.0
2018-03-13 14:45:00,76.86,76.88,76.75,76.75,1200.0,76.86,76.88,76.75,76.75,1200.0
2018-03-13 14:50:00,76.76,76.78,76.43,76.53,9610.0,76.76,76.78,76.43,76.53,9610.0
2018-03-13 14:55:00,76.5,76.5,76.23,76.38,10882.0,76.5,76.5,76.23,76.38,10882.0
2018-03-13 15:00:00,76.47,76.55,76.38,76.49,4436.0,76.47,76.55,76.38,76.49,4436.0
2018-03-13 15:05:00,76.44,76.44,76.17,76.27,6264.0,76.44,76.44,76.17,76.27,6264.0
2018-03-13 15:10:00,76.4,76.47,76.3,76.45,4665.0,76.4,76.47,76.3,76.45,4665.0
2018-03-13 15:15:00,76.48,76.61,76.37,76.38,6611.0,76.48,76.61,76.37,76.38,6611.0
2018-03-13 15:20:00,76.33,76.33,76.15,76.3,3644.0,76.33,76.33,76.15,76.3,3644.0
2018-03-13 15:25:00,76.26,76.33,76.16,76.26,5813.0,76.26,76.33,76.16,76.26,5813.0
2018-03-13 15:30:00,76.22,76.34,76.21,76.23,3375.0,76.22,76.34,76.21,76.23,3375.0
2018-03-13 15:35:00,76.29,76.31,76.08,76.15,15707.0,76.29,76.31,76.08,76.15,15707.0
2018-03-13 15:40:00,76.11,76.19,76.07,76.19,6015.0,76.11,76.19,76.07,76.19,6015.0
2018-03-13 15:45:00,76.15,76.15,75.87,75.92,13564.0,76.15,76.15,75.87,75.92,13564.0
2018-03-13 15:50:00,75.95,76.09,75.87,75.9,15441.0,75.95,76.09,75.87,75.9,15441.0
2018-03-13 15:55:00,75.93,76.1,75.87,75.99,21141.0,75.93,76.1,75.87,75.99,21141.0
2018-03-14 09:30:00,78.81,78.81,77.32,77.7,44736.0,78.81,78.81,77.32,77.7,44736.0
2018-03-14 09:35:00,77.93,77.94,77.4,77.91,5330.0,77.93,77.94,77.4,77.91,5330.0
2018-03-14 09:40:00,77.62,78.14,77.6,77.92,8000.0,77.62,78.14,77.6,77.92,8000.0
2018-03-14 09:45:00,77.79,78.49,77.6,78.48,19061.0,77.79,78.49,77.6,78.48,19061.0
2018-03-14 09:50:00,78.46,79.64,78.46,79.55,27554.0,78.46,79.64,78.46,79.55,27554.0
2018-03-14 09:55:00,79.33,79.5,79.13,79.47,7370.0,79.33,79.5,79.13,79.47,7370.0
2018-03-14 10:00:00,79.57,79.64,79.05,79.2,7109.0,79.57,79.64,79.05,79.2,7109.0
2018-03-14 10:05:00,79.18,79.2,78.62,78.62,7927.0,79.18,79.2,78.62,78.62,7927.0
2018-03-14 10:10:00,78.56,78.58,78.25,78.4,13953.0,78.56,78.58,78.25,78.4,13953.0
2018-03-14 10:15:00,78.56,78.64,78.38,78.64,6600.0,78.56,78.64,78.38,78.64,6600.0
2018-03-14 10:20:00,78.65,79.1,78.5,79.1,7453.0,78.65,79.1,78.5,79.1,7453.0
2018-03-14 10:25:00,79.12,79.19,78.65,78.8,4811.0,79.12,79.19,78.65,78.8,4811.0
2018-03-14 10:30:00,78.69,78.76,78.35,78.44,6646.0,78.69,78.76,78.35,78.44,6646.0
2018-03-14 10:35:00,78.69,78.85,78.48,78.49,9787.0,78.69,78.85,78.48,78.49,9787.0
2018-03-14 10:40:00,78.5,78.74,78.39,78.58,6400.0,78.5,78.74,78.39,78.58,6400.0
2018-03-14 10:45:00,78.7,78.84,78.59,78.72,2202.0,78.7,78.84,78.59,78.72,2202.0
2018-03-14 10:50:00,78.86,79.11,78.86,78.93,2300.0,78.86,79.11,78.86,78.93,2300.0
2018-03-14 10:55:00,78.98,79.29,78.97,79.29,6450.0,78.98,79.29,78.97,79.29,6450.0
2018-03-14 11:00:00,79.19,79.39,79.08,79.17,9879.0,79.19,79.39,79.08,79.17,9879.0
2018-03-14 11:05:00,79.15,79.31,79.15,79.24,3035.0,79.15,79.31,79.15,79.24,3035.0
2018-03-14 11:10:00,79.2,79.23,78.74,78.83,5507.0,79.2,79.23,78.74,78.83,5507.0
2018-03-14 11:15:00,78.81,78.83,78.65,78.74,2792.0,78.81,78.83,78.65,78.74,2792.0
2018-03-14 11:20:00,78.72,78.75,78.53,78.72,3623.0,78.72,78.75,78.53,78.72,3623.0
2018-03-14 11:25:00,78.8,78.8,78.3,78.31,7154.0,78.8,78.8,78.3,78.31,7154.0
2018-03-14 11:30:00,78.35,78.56,78.35,78.41,1730.0,78.35,78.56,78.35,78.41,1730.0
2018-03-14 11:35:00,78.4,78.55,78.18,78.33,4201.0,78.4,78.55,78.18,78.33,4201.0
2018-03-14 11:40:00,78.33,78.33,78.0,78.0,1617.0,78.33,78.33,78.0,78.0,1617.0
2018-03-14 11:45:00,78.09,78.16,77.91,78.0,15270.0,78.09,78.16,77.91,78.0,15270.0
2018-03-14 11:50:00,78.09,78.1,77.86,77.95,10153.0,78.09,78.1,77.86,77.95,10153.0
2018-03-14 11:55:00,77.87,77.91,77.73,77.86,9998.0,77.87,77.91,77.73,77.86,9998.0
2018-03-14 12:00:00,77.8,78.01,77.8,78.0,6396.0,77.8,78.01,77.8,78.0,6396.0
2018-03-14 12:05:00,78.0,78.07,77.84,77.91,4450.0,78.0,78.07,77.84,77.91,4450.0
2018-03-14 12:10:00,77.83,77.86,77.7,77.84,16200.0,77.83,77.86,77.7,77.84,16200.0
2018-03-14 12:15:00,77.82,77.82,77.49,77.7,21522.0,77.82,77.82,77.49,77.7,21522.0
2018-03-14 12:20:00,77.71,77.92,77.71,77.82,6478.0,77.71,77.92,77.71,77.82,6478.0
2018-03-14 12:25:00,77.91,77.92,77.75,77.79,8428.0,77.91,77.92,77.75,77.79,8428.0
2018-03-14 12:30:00,77.81,77.82,77.59,77.71,22351.0,77.81,77.82,77.59,77.71,22351.0
2018-03-14 12:35:00,77.82,77.93,77.8,77.89,6850.0,77.82,77.93,77.8,77.89,6850.0
2018-03-14 12:40:00,77.94,78.15,77.92,78.15,6983.0,77.94,78.15,77.92,78.15,6983.0
2018-03-14 12:45:00,78.16,78.34,78.11,78.11,13000.0,78.16,78.34,78.11,78.11,13000.0
2018-03-14 12:50:00,78.24,78.44,78.14,78.43,9134.0,78.24,78.44,78.14,78.43,9134.0
2018-03-14 12:55:00,78.48,78.59,78.33,78.4,11888.0,78.48,78.59,78.33,78.4,11888.0
2018-03-14 13:00:00,78.35,78.4,78.24,78.4,3730.0,78.35,78.4,78.24,78.4,3730.0
2018-03-14 13:05:00,78.39,78.45,78.09,78.09,5409.0,78.39,78.45,78.09,78.09,5409.0
2018-03-14 13:10:00,78.17,78.18,78.06,78.15,15949.0,78.17,78.18,78.06,78.15,15949.0
2018-03-14 13:15:00,78.1,78.2,77.97,78.1,16326.0,78.1,78.2,77.97,78.1,16326.0
2018-03-14 13:20:00,78.16,78.16,78.01,78.05,12397.0,78.16,78.16,78.01,78.05,12397.0
2018-03-14 13:25:00,78.02,78.44,78.01,78.42,9500.0,78.02,78.44,78.01,78.42,9500.0
2018-03-14 13:30:00,78.44,78.71,78.43,78.7,3133.0,78.44,78.71,78.43,78.7,3133.0
2018-03-14 13:35:00,78.7,79.05,78.67,79.05,13800.0,78.7,79.05,78.67,79.05,13800.0
2018-03-14 13:40:00,79.05,79.11,78.9,78.9,6050.0,79.05,79.11,78.9,78.9,6050.0
2018-03-14 13:45:00,78.9,79.02,78.79,78.82,17677.0,78.9,79.02,78.79,78.82,17677.0
2018-03-14 13:50:00,78.85,79.01,78.85,78.98,4761.0,78.85,79.01,78.85,78.98,4761.0
2018-03-14 13:55:00,78.98,79.01,78.83,78.85,4682.0,78.98,79.01,78.83,78.85,4682.0
2018-03-14 14:00:00,78.84,78.91,78.55,78.61,6632.0,78.84,78.91,78.55,78.61,6632.0
2018-03-14 14:05:00,78.53,78.53,78.31,78.34,10608.0,78.53,78.53,78.31,78.34,10608.0
2018-03-14 14:10:00,78.27,78.27,77.87,77.89,9608.0,78.27,78.27,77.87,77.89,9608.0
2018-03-14 14:15:00,77.86,77.96,77.63,77.78,3800.0,77.86,77.96,77.63,77.78,3800.0
2018-03-14 14:20:00,77.78,77.85,77.7,77.85,5243.0,77.78,77.85,77.7,77.85,5243.0
2018-03-14 14:25:00,77.81,77.81,77.62,77.8,3347.0,77.81,77.81,77.62,77.8,3347.0
2018-03-14 14:30:00,77.76,78.15,77.73,78.1,7031.0,77.76,78.15,77.73,78.1,7031.0
2018-03-14 14:35:00,78.06,78.18,77.65,77.75,8781.0,78.06,78.18,77.65,77.75,8781.0
2018-03-14 14:40:00,77.76,77.83,77.71,77.73,2256.0,77.76,77.83,77.71,77.73,2256.0
2018-03-14 14:45:00,77.66,77.96,77.66,77.88,3301.0,77.66,77.96,77.66,77.88,3301.0
2018-03-14 14:50:00,77.97,78.14,77.97,78.01,3700.0,77.97,78.14,77.97,78.01,3700.0
2018-03-14 14:55:00,77.99,78.17,77.95,78.15,1801.0,77.99,78.17,77.95,78.15,1801.0
2018-03-14 15:00:00,78.12,78.12,77.92,77.95,7308.0,78.12,78.12,77.92,77.95,7308.0
2018-03-14 15:05:00,77.94,78.08,77.89,77.99,3638.0,77.94,78.08,77.89,77.99,3638.0
2018-03-14 15:10:00,77.92,77.95,77.6,77.62,6725.0,77.92,77.95,77.6,77.62,6725.0
2018-03-14 15:15:00,77.7,77.79,77.61,77.61,5041.0,77.7,77.79,77.61,77.61,5041.0
2018-03-14 15:20:00,77.65,77.91,77.61,77.83,10797.0,77.65,77.91,77.61,77.83,10797.0
2018-03-14 15:25:00,77.78,77.79,77.45,77.45,7211.0,77.78,77.79,77.45,77.45,7211.0
2018-03-14 15:30:00,77.46,77.46,77.26,77.26,8742.0,77.46,77.46,77.26,77.26,8742.0
2018-03-14 15:35:00,77.31,77.5,77.3,77.44,6471.0,77.31,77.5,77.3,77.44,6471.0
2018-03-14 15:40:00,77.44,77.49,77.34,77.49,4431.0,77.44,77.49,77.34,77.49,4431.0
2018-03-14 15:45:00,77.47,77.54,77.4,77.45,11742.0,77.47,77.54,77.4,77.45,11742.0
2018-03-14 15:50:00,77.44,77.59,77.33,77.59,12887.0,77.44,77.59,77.33,77.59,12887.0
2018-03-14 15:55:00,77.58,77.68,77.39,77.49,35881.0,77.58,77.68,77.39,77.49,35881.0
2018-03-15 09:30:00,79.01,79.08,78.0,78.01,11585.0,79.01,79.08,78.0,78.01,11585.0
2018-03-15 09:35:00,78.01,78.32,77.27,77.27,10609.0,78.01,78.32,77.27,77.27,10609.0
2018-03-15 09:40:00,77.33,77.92,77.33,77.66,3900.0,77.33,77.92,77.33,77.66,3900.0
2018-03-15 09:45:00,77.77,77.77,77.21,77.25,5600.0,77.77,77.77,77.21,77.25,5600.0
2018-03-15 09:50:00,77.25,77.57,76.73,77.34,24370.0,77.25,77.57,76.73,77.34,24370.0
2018-03-15 09:55:00,77.22,77.57,77.17,77.46,2532.0,77.22,77.57,77.17,77.46,2532.0
2018-03-15 10:00:00,77.42,77.49,77.33,77.48,3887.0,77.42,77.49,77.33,77.48,3887.0
2018-03-15 10:05:00,77.51,77.76,77.4,77.68,7291.0,77.51,77.76,77.4,77.68,7291.0
2018-03-15 10:10:00,77.65,77.89,77.62,77.73,3521.0,77.65,77.89,77.62,77.73,3521.0
2018-03-15 10:15:00,77.49,77.52,77.08,77.25,2500.0,77.49,77.52,77.08,77.25,2500.0
2018-03-15 10:20:00,77.05,77.05,76.51,76.81,10670.0,77.05,77.05,76.51,76.81,10670.0
2018-03-15 10:25:00,76.95,77.31,76.89,76.89,5000.0,76.95,77.31,76.89,76.89,5000.0
2018-03-15 10:30:00,76.88,76.95,76.83,76.95,1400.0,76.88,76.95,76.83,76.95,1400.0
2018-03-15 10:35:00,76.91,77.09,76.91,77.04,1600.0,76.91,77.09,76.91,77.04,1600.0
2018-03-15 10:40:00,77.18,77.27,77.18,77.27,300.0,77.18,77.27,77.18,77.27,300.0
2018-03-15 10:45:00,77.37,77.39,77.37,77.39,200.0,77.37,77.39,77.37,77.39,200.0
2018-03-15 10:50:00,77.4,77.43,77.19,77.2,4725.0,77.4,77.43,77.19,77.2,4725.0
2018-03-15 10:55:00,77.23,77.71,77.23,77.52,2200.0,77.23,77.71,77.23,77.52,2200.0
2018-03-15 11:00:00,77.42,77.7,77.42,77.7,7117.0,77.42,77.7,77.42,77.7,7117.0
2018-03-15 11:05:00,77.63,77.64,77.63,77.63,285.0,77.63,77.64,77.63,77.63,285.0
2018-03-15 11:10:00,77.64,77.75,77.59,77.75,1205.0,77.64,77.75,77.59,77.75,1205.0
2018-03-15 11:15:00,77.74,77.75,77.36,77.41,4748.0,77.74,77.75,77.36,77.41,4748.0
2018-03-15 11:20:00,77.4,77.4,77.32,77.32,623.0,77.4,77.4,77.32,77.32,623.0
2018-03-15 11:25:00,77.42,77.67,77.34,77.34,2476.0,77.42,77.67,77.34,77.34,2476.0
2018-03-15 11:30:00,77.33,77.36,77.32,77.36,200.0,77.33,77.36,77.32,77.36,200.0
2018-03-15 11:35:00,77.47,77.59,77.2,77.48,9900.0,77.47,77.59,77.2,77.48,9900.0
2018-03-15 11:40:00,77.42,77.42,77.31,77.32,400.0,77.42,77.42,77.31,77.32,400.0
2018-03-15 11:45:00,77.38,77.54,77.23,77.54,4000.0,77.38,77.54,77.23,77.54,4000.0
2018-03-15 11:50:00,77.46,77.55,77.29,77.29,2600.0,77.46,77.55,77.29,77.29,2600.0
2018-03-15 11:55:00,77.36,77.36,77.08,77.08,3008.0,77.36,77.36,77.08,77.08,3008.0
2018-03-15 12:00:00,77.09,77.09,76.65,76.78,6200.0,77.09,77.09,76.65,76.78,6200.0
2018-03-15 12:05:00,76.94,76.94,76.92,76.93,1000.0,76.94,76.94,76.92,76.93,1000.0
2018-03-15 12:10:00,76.81,76.81,76.6,76.72,1945.0,76.81,76.81,76.6,76.72,1945.0
2018-03-15 12:15:00,76.6,76.75,76.57,76.71,2400.0,76.6,76.75,76.57,76.71,2400.0
2018-03-15 12:20:00,76.71,76.87,76.4,76.4,8666.0,76.71,76.87,76.4,76.4,8666.0
2018-03-15 12:25:00,76.4,76.44,76.22,76.22,4095.0,76.4,76.44,76.22,76.22,4095.0
2018-03-15 12:30:00,76.34,76.38,76.08,76.17,18406.0,76.34,76.38,76.08,76.17,18406.0
2018-03-15 12:35:00,76.21,76.22,75.94,75.94,6605.0,76.21,76.22,75.94,75.94,6605.0
2018-03-15 12:40:00,75.99,76.43,75.96,76.29,11500.0,75.99,76.43,75.96,76.29,11500.0
2018-03-15 12:45:00,76.4,76.41,76.1,76.28,7772.0,76.4,76.41,76.1,76.28,7772.0
2018-03-15 12:50:00,76.36,76.48,76.07,76.07,3512.0,76.36,76.48,76.07,76.07,3512.0
2018-03-15 12:55:00,76.02,76.02,75.9,75.9,6100.0,76.02,76.02,75.9,75.9,6100.0
2018-03-15 13:00:00,75.92,76.06,75.84,75.97,5711.0,75.92,76.06,75.84,75.97,5711.0
2018-03-15 13:05:00,76.03,76.14,76.03,76.14,1000.0,76.03,76.14,76.03,76.14,1000.0
2018-03-15 13:10:00,76.14,76.18,76.08,76.08,600.0,76.14,76.18,76.08,76.08,600.0
2018-03-15 13:15:00,76.05,76.05,76.0,76.0,1000.0,76.05,76.05,76.0,76.0,1000.0
2018-03-15 13:20:00,76.12,76.2,76.11,76.12,1000.0,76.12,76.2,76.11,76.12,1000.0
2018-03-15 13:25:00,76.13,76.19,76.01,76.02,6813.0,76.13,76.19,76.01,76.02,6813.0
2018-03-15 13:30:00,76.01,76.01,76.01,76.01,200.0,76.01,76.01,76.01,76.01,200.0
2018-03-15 13:35:00,76.11,76.13,75.88,75.89,5400.0,76.11,76.13,75.88,75.89,5400.0
2018-03-15 13:40:00,75.88,75.9,75.36,75.64,15801.0,75.88,75.9,75.36,75.64,15801.0
2018-03-15 13:45:00,75.59,75.71,75.59,75.71,2500.0,75.59,75.71,75.59,75.71,2500.0
2018-03-15 13:50:00,75.7,75.7,75.53,75.53,3753.0,75.7,75.7,75.53,75.53,3753.0
2018-03-15 13:55:00,75.55,75.55,75.22,75.5,4867.0,75.55,75.55,75.22,75.5,4867.0
2018-03-15 14:00:00,75.42,75.42,75.25,75.37,2800.0,75.42,75.42,75.25,75.37,2800.0
2018-03-15 14:05:00,75.31,75.5,75.27,75.34,5063.0,75.31,75.5,75.27,75.34,5063.0
2018-03-15 14:10:00,75.4,75.52,75.26,75.26,3770.0,75.4,75.52,75.26,75.26,3770.0
2018-03-15 14:15:00,75.28,75.74,75.25,75.71,9509.0,75.28,75.74,75.25,75.71,9509.0
2018-03-15 14:20:00,75.75,76.01,75.74,75.79,4513.0,75.75,76.01,75.74,75.79,4513.0
2018-03-15 14:25:00,75.87,76.01,75.87,75.89,4038.0,75.87,76.01,75.87,75.89,4038.0
2018-03-15 14:30:00,75.89,76.06,75.81,75.97,9235.0,75.89,76.06,75.81,75.97,9235.0
2018-03-15 14:35:00,76.09,76.14,76.07,76.12,2403.0,76.09,76.14,76.07,76.12,2403.0
2018-03-15 14:40:00,76.12,76.12,76.12,76.12,0.0,76.12,76.12,76.12,76.12,0.0
2018-03-15 14:45:00,76.11,76.26,76.11,76.16,2698.0,76.11,76.26,76.11,76.16,2698.0
2018-03-15 14:50:00,76.09,76.09,75.82,76.02,4393.0,76.09,76.09,75.82,76.02,4393.0
2018-03-15 14:55:00,76.08,76.16,75.98,76.16,6092.0,76.08,76.16,75.98,76.16,6092.0
2018-03-15 15:00:00,76.08,76.08,75.98,76.04,850.0,76.08,76.08,75.98,76.04,850.0
2018-03-15 15:05:00,76.05,76.24,76.05,76.1,4573.0,76.05,76.24,76.05,76.1,4573.0
2018-03-15 15:10:00,76.11,76.11,76.03,76.03,4100.0,76.11,76.11,76.03,76.03,4100.0
2018-03-15 15:15:00,76.09,76.09,75.97,76.0,4685.0,76.09,76.09,75.97,76.0,4685.0
2018-03-15 15:20:00,76.13,76.13,75.98,76.1,5616.0,76.13,76.13,75.98,76.1,5616.0
2018-03-15 15:25:00,76.1,76.21,76.05,76.2,3988.0,76.1,76.21,76.05,76.2,3988.0
2018-03-15 15:30:00,76.22,76.37,76.22,76.29,3745.0,76.22,76.37,76.22,76.29,3745.0
2018-03-15 15:35:00,76.21,76.29,76.17,76.27,6400.0,76.21,76.29,76.17,76.27,6400.0
2018-03-15 15:40:00,76.26,76.28,76.14,76.23,6935.0,76.26,76.28,76.14,76.23,6935.0
2018-03-15 15:45:00,76.26,76.36,76.22,76.3,4929.0,76.26,76.36,76.22,76.3,4929.0
2018-03-15 15:50:00,76.31,76.43,76.27,76.39,19179.0,76.31,76.43,76.27,76.39,19179.0
2018-03-15 15:55:00,76.4,76.68,76.39,76.58,35072.0,76.4,76.68,76.39,76.58,35072.0
2018-03-16 09:30:00,76.58,76.58,75.73,75.79,37341.0,76.58,76.58,75.73,75.79,37341.0
2018-03-16 09:35:00,75.69,76.12,75.61,76.1,5825.0,75.69,76.12,75.61,76.1,5825.0
2018-03-16 09:40:00,76.13,76.14,75.99,76.0,3009.0,76.13,76.14,75.99,76.0,3009.0
2018-03-16 09:45:00,76.02,76.33,75.98,76.31,5590.0,76.02,76.33,75.98,76.31,5590.0
2018-03-16 09:50:00,76.27,76.67,76.27,76.67,2300.0,76.27,76.67,76.27,76.67,2300.0
2018-03-16 09:55:00,76.85,76.95,76.6,76.69,3663.0,76.85,76.95,76.6,76.69,3663.0
2018-03-16 10:00:00,76.71,77.07,76.71,76.93,4820.0,76.71,77.07,76.71,76.93,4820.0
2018-03-16 10:05:00,77.1,77.49,77.06,77.31,17673.0,77.1,77.49,77.06,77.31,17673.0
2018-03-16 10:10:00,77.31,77.32,77.09,77.15,4105.0,77.31,77.32,77.09,77.15,4105.0
2018-03-16 10:15:00,77.15,77.29,77.15,77.29,800.0,77.15,77.29,77.15,77.29,800.0
2018-03-16 10:20:00,77.25,77.79,77.25,77.67,5800.0,77.25,77.79,77.25,77.67,5800.0
2018-03-16 10:25:00,77.72,78.06,77.72,77.86,12625.0,77.72,78.06,77.72,77.86,12625.0
2018-03-16 10:30:00,77.89,78.37,77.85,78.09,9956.0,77.89,78.37,77.85,78.09,9956.0
2018-03-16 10:35:00,78.19,78.28,78.08,78.08,5010.0,78.19,78.28,78.08,78.08,5010.0
2018-03-16 10:40:00,78.12,78.12,77.64,77.73,5541.0,78.12,78.12,77.64,77.73,5541.0
2018-03-16 10:45:00,77.57,77.68,77.44,77.46,24825.0,77.57,77.68,77.44,77.46,24825.0
2018-03-16 10:50:00,77.57,78.1,77.57,77.8,15108.0,77.57,78.1,77.57,77.8,15108.0
2018-03-16 10:55:00,77.83,78.15,77.82,78.15,11538.0,77.83,78.15,77.82,78.15,11538.0
2018-03-16 11:00:00,78.08,78.74,77.98,78.37,14870.0,78.08,78.74,77.98,78.37,14870.0
2018-03-16 11:05:00,78.22,78.37,78.05,78.19,18013.0,78.22,78.37,78.05,78.19,18013.0
2018-03-16 11:10:00,78.09,78.21,77.99,78.21,16940.0,78.09,78.21,77.99,78.21,16940.0
2018-03-16 11:15:00,78.19,78.24,78.08,78.12,15879.0,78.19,78.24,78.08,78.12,15879.0
2018-03-16 11:20:00,78.14,78.44,78.14,78.4,6630.0,78.14,78.44,78.14,78.4,6630.0
2018-03-16 11:25:00,78.41,78.49,78.24,78.38,3500.0,78.41,78.49,78.24,78.38,3500.0
2018-03-16 11:30:00,78.4,78.65,78.35,78.65,5272.0,78.4,78.65,78.35,78.65,5272.0
2018-03-16 11:35:00,78.46,78.59,78.17,78.28,3973.0,78.46,78.59,78.17,78.28,3973.0
2018-03-16 11:40:00,78.33,78.42,78.1,78.42,8800.0,78.33,78.42,78.1,78.42,8800.0
2018-03-16 11:45:00,78.42,78.47,78.21,78.47,6860.0,78.42,78.47,78.21,78.47,6860.0
2018-03-16 11:50:00,78.44,78.48,78.36,78.41,1561.0,78.44,78.48,78.36,78.41,1561.0
2018-03-16 11:55:00,78.39,78.4,78.0,78.25,8022.0,78.39,78.4,78.0,78.25,8022.0
2018-03-16 12:00:00,78.17,78.27,78.1,78.1,10340.0,78.17,78.27,78.1,78.1,10340.0
2018-03-16 12:05:00,78.19,78.36,78.11,78.11,8875.0,78.19,78.36,78.11,78.11,8875.0
2018-03-16 12:10:00,78.11,78.34,78.11,78.3,9405.0,78.11,78.34,78.11,78.3,9405.0
2018-03-16 12:15:00,78.35,78.54,78.35,78.49,6600.0,78.35,78.54,78.35,78.49,6600.0
2018-03-16 12:20:00,78.53,78.55,78.53,78.55,700.0,78.53,78.55,78.53,78.55,700.0
2018-03-16 12:25:00,78.54,78.66,78.43,78.44,3550.0,78.54,78.66,78.43,78.44,3550.0
2018-03-16 12:30:00,78.43,78.58,78.39,78.58,7450.0,78.43,78.58,78.39,78.58,7450.0
2018-03-16 12:35:00,78.57,78.66,78.55,78.55,1500.0,78.57,78.66,78.55,78.55,1500.0
2018-03-16 12:40:00,78.54,78.54,78.32,78.42,3001.0,78.54,78.54,78.32,78.42,3001.0
2018-03-16 12:45:00,78.42,78.52,78.42,78.42,4100.0,78.42,78.52,78.42,78.42,4100.0
2018-03-16 12:50:00,78.55,78.55,78.26,78.26,1600.0,78.55,78.55,78.26,78.26,1600.0
2018-03-16 12:55:00,78.23,78.25,78.23,78.25,1400.0,78.23,78.25,78.23,78.25,1400.0
2018-03-16 13:00:00,78.26,78.31,78.2,78.2,1600.0,78.26,78.31,78.2,78.2,1600.0
2018-03-16 13:05:00,78.14,78.14,78.04,78.04,500.0,78.14,78.14,78.04,78.04,500.0
2018-03-16 13:10:00,78.08,78.08,77.62,77.62,10250.0,78.08,78.08,77.62,77.62,10250.0
2018-03-16 13:15:00,77.67,77.7,77.53,77.53,4770.0,77.67,77.7,77.53,77.53,4770.0
2018-03-16 13:20:00,77.49,77.68,77.46,77.68,4036.0,77.49,77.68,77.46,77.68,4036.0
2018-03-16 13:25:00,77.64,77.64,77.52,77.53,1901.0,77.64,77.64,77.52,77.53,1901.0
2018-03-16 13:30:00,77.62,77.83,77.62,77.74,2773.0,77.62,77.83,77.62,77.74,2773.0
2018-03-16 13:35:00,77.73,77.73,77.56,77.64,1700.0,77.73,77.73,77.56,77.64,1700.0
2018-03-16 13:40:00,77.57,77.57,77.48,77.48,800.0,77.57,77.57,77.48,77.48,800.0
2018-03-16 13:45:00,77.49,77.49,77.48,77.48,200.0,77.49,77.49,77.48,77.48,200.0
2018-03-16 13:50:00,77.49,77.52,77.16,77.17,1800.0,77.49,77.52,77.16,77.17,1800.0
2018-03-16 13:55:00,77.18,77.32,77.11,77.31,3560.0,77.18,77.32,77.11,77.31,3560.0
2018-03-16 14:00:00,77.37,77.37,77.28,77.28,300.0,77.37,77.37,77.28,77.28,300.0
2018-03-16 14:05:00,77.28,77.31,77.26,77.31,438.0,77.28,77.31,77.26,77.31,438.0
2018-03-16 14:10:00,77.31,77.4,77.3,77.3,1300.0,77.31,77.4,77.3,77.3,1300.0
2018-03-16 14:15:00,77.36,77.46,77.28,77.39,5132.0,77.36,77.46,77.28,77.39,5132.0
2018-03-16 14:20:00,77.45,77.58,77.37,77.56,4521.0,77.45,77.58,77.37,77.56,4521.0
2018-03-16 14:25:00,77.51,77.68,77.5,77.68,4518.0,77.51,77.68,77.5,77.68,4518.0
2018-03-16 14:30:00,77.73,77.84,77.71,77.83,2800.0,77.73,77.84,77.71,77.83,2800.0
2018-03-16 14:35:00,77.79,77.94,77.76,77.9,5723.0,77.79,77.94,77.76,77.9,5723.0
2018-03-16 14:40:00,77.89,77.89,77.76,77.85,3740.0,77.89,77.89,77.76,77.85,3740.0
2018-03-16 14:45:00,77.85,77.9,77.85,77.87,2300.0,77.85,77.9,77.85,77.87,2300.0
2018-03-16 14:50:00,77.91,77.92,77.81,77.9,3932.0,77.91,77.92,77.81,77.9,3932.0
2018-03-16 14:55:00,77.94,77.98,77.85,77.98,4002.0,77.94,77.98,77.85,77.98,4002.0
2018-03-16 15:00:00,77.91,78.08,77.9,78.01,7802.0,77.91,78.08,77.9,78.01,7802.0
2018-03-16 15:05:00,78.01,78.18,78.01,78.18,10212.0,78.01,78.18,78.01,78.18,10212.0
2018-03-16 15:10:00,78.17,78.24,78.12,78.15,21852.0,78.17,78.24,78.12,78.15,21852.0
2018-03-16 15:15:00,78.12,78.19,78.08,78.17,5652.0,78.12,78.19,78.08,78.17,5652.0
2018-03-16 15:20:00,78.17,78.18,78.01,78.07,12089.0,78.17,78.18,78.01,78.07,12089.0
2018-03-16 15:25:00,78.14,78.44,78.14,78.44,1900.0,78.14,78.44,78.14,78.44,1900.0
2018-03-16 15:30:00,78.44,78.46,78.29,78.29,6687.0,78.44,78.46,78.29,78.29,6687.0
2018-03-16 15:35:00,78.31,78.31,78.19,78.27,5115.0,78.31,78.31,78.19,78.27,5115.0
2018-03-16 15:40:00,78.25,78.34,78.25,78.27,5451.0,78.25,78.34,78.25,78.27,5451.0
2018-03-16 15:45:00,78.3,78.43,78.26,78.31,29172.0,78.3,78.43,78.26,78.31,29172.0
2018-03-16 15:50:00,78.31,78.43,78.28,78.42,61595.0,78.31,78.43,78.28,78.42,61595.0
2018-03-16 15:55:00,78.41,78.79,78.33,78.42,128388.0,78.41,78.79,78.33,78.42,128388.0
2018-03-19 09:30:00,77.72,77.72,76.5,76.89,16368.0,77.72,77.72,76.5,76.89,16368.0
2018-03-19 09:35:00,76.84,77.19,76.84,77.19,5765.0,76.84,77.19,76.84,77.19,5765.0
2018-03-19 09:40:00,77.18,77.24,76.83,77.05,7201.0,77.18,77.24,76.83,77.05,7201.0
2018-03-19 09:45:00,76.88,76.88,76.18,76.25,17175.0,76.88,76.88,76.18,76.25,17175.0
2018-03-19 09:50:00,76.18,76.29,75.24,75.48,67949.0,76.18,76.29,75.24,75.48,67949.0
2018-03-19 09:55:00,75.52,76.0,75.34,75.82,41304.0,75.52,76.0,75.34,75.82,41304.0
2018-03-19 10:00:00,75.82,75.82,75.4,75.51,18847.0,75.82,75.82,75.4,75.51,18847.0
2018-03-19 10:05:00,75.61,75.61,74.73,75.0,24489.0,75.61,75.61,74.73,75.0,24489.0
2018-03-19 10:10:00,74.95,75.04,74.5,74.63,27345.0,74.95,75.04,74.5,74.63,27345.0
2018-03-19 10:15:00,74.78,75.61,74.78,75.46,17410.0,74.78,75.61,74.78,75.46,17410.0
2018-03-19 10:20:00,75.5,75.53,75.04,75.45,13200.0,75.5,75.53,75.04,75.45,13200.0
2018-03-19 10:25:00,75.36,75.79,75.31,75.66,5455.0,75.36,75.79,75.31,75.66,5455.0
2018-03-19 10:30:00,75.79,76.32,75.77,76.27,5643.0,75.79,76.32,75.77,76.27,5643.0
2018-03-19 10:35:00,76.24,76.36,76.04,76.13,7974.0,76.24,76.36,76.04,76.13,7974.0
2018-03-19 10:40:00,76.07,76.21,75.92,76.15,8570.0,76.07,76.21,75.92,76.15,8570.0
2018-03-19 10:45:00,76.23,76.78,76.23,76.64,10427.0,76.23,76.78,76.23,76.64,10427.0
2018-03-19 10:50:00,76.55,76.59,76.25,76.59,6013.0,76.55,76.59,76.25,76.59,6013.0
2018-03-19 10:55:00,76.43,76.55,76.23,76.37,4830.0,76.43,76.55,76.23,76.37,4830.0
2018-03-19 11:00:00,76.32,76.82,76.3,76.8,14225.0,76.32,76.82,76.3,76.8,14225.0
2018-03-19 11:05:00,76.69,76.75,76.28,76.64,15636.0,76.69,76.75,76.28,76.64,15636.0
2018-03-19 11:10:00,76.51,76.85,76.44,76.85,18001.0,76.51,76.85,76.44,76.85,18001.0
2018-03-19 11:15:00,76.71,76.8,76.53,76.68,18074.0,76.71,76.8,76.53,76.68,18074.0
2018-03-19 11:20:00,76.54,76.74,76.51,76.67,15480.0,76.54,76.74,76.51,76.67,15480.0
2018-03-19 11:25:00,76.7,76.85,76.51,76.8,17210.0,76.7,76.85,76.51,76.8,17210.0
2018-03-19 11:30:00,76.73,76.84,76.23,76.28,21367.0,76.73,76.84,76.23,76.28,21367.0
2018-03-19 11:35:00,76.13,76.38,75.52,75.69,36856.0,76.13,76.38,75.52,75.69,36856.0
2018-03-19 11:40:00,75.69,75.83,75.5,75.7,21073.0,75.69,75.83,75.5,75.7,21073.0
2018-03-19 11:45:00,75.73,75.9,75.4,75.53,25603.0,75.73,75.9,75.4,75.53,25603.0
2018-03-19 11:50:00,75.5,75.82,75.42,75.65,17965.0,75.5,75.82,75.42,75.65,17965.0
2018-03-19 11:55:00,75.65,75.83,75.39,75.83,10584.0,75.65,75.83,75.39,75.83,10584.0
2018-03-19 12:00:00,75.69,75.86,75.46,75.53,12252.0,75.69,75.86,75.46,75.53,12252.0
2018-03-19 12:05:00,75.54,75.6,75.43,75.51,23876.0,75.54,75.6,75.43,75.51,23876.0
2018-03-19 12:10:00,75.42,75.71,75.33,75.7,49037.0,75.42,75.71,75.33,75.7,49037.0
2018-03-19 12:15:00,75.63,75.63,75.33,75.33,21239.0,75.63,75.63,75.33,75.33,21239.0
2018-03-19 12:20:00,75.25,75.32,75.07,75.23,11242.0,75.25,75.32,75.07,75.23,11242.0
2018-03-19 12:25:00,75.23,75.6,75.22,75.54,10222.0,75.23,75.6,75.22,75.54,10222.0
2018-03-19 12:30:00,75.51,75.73,75.51,75.73,6301.0,75.51,75.73,75.51,75.73,6301.0
2018-03-19 12:35:00,75.75,75.89,75.63,75.72,7762.0,75.75,75.89,75.63,75.72,7762.0
2018-03-19 12:40:00,75.65,75.71,75.46,75.52,4700.0,75.65,75.71,75.46,75.52,4700.0
2018-03-19 12:45:00,75.41,75.55,75.16,75.35,6987.0,75.41,75.55,75.16,75.35,6987.0
2018-03-19 12:50:00,75.33,75.48,75.33,75.48,5700.0,75.33,75.48,75.33,75.48,5700.0
2018-03-19 12:55:00,75.34,75.48,75.27,75.48,5000.0,75.34,75.48,75.27,75.48,5000.0
2018-03-19 13:00:00,75.47,75.67,75.34,75.47,12629.0,75.47,75.67,75.34,75.47,12629.0
2018-03-19 13:05:00,75.46,75.46,75.03,75.07,4012.0,75.46,75.46,75.03,75.07,4012.0
2018-03-19 13:10:00,75.2,75.22,75.04,75.21,5900.0,75.2,75.22,75.04,75.21,5900.0
2018-03-19 13:15:00,75.22,75.39,75.12,75.38,3900.0,75.22,75.39,75.12,75.38,3900.0
2018-03-19 13:20:00,75.41,75.42,75.22,75.38,7679.0,75.41,75.42,75.22,75.38,7679.0
2018-03-19 13:25:00,75.41,75.42,75.27,75.27,843.0,75.41,75.42,75.27,75.27,843.0
2018-03-19 13:30:00,75.3,75.52,75.2,75.47,8372.0,75.3,75.52,75.2,75.47,8372.0
2018-03-19 13:35:00,75.52,75.6,75.52,75.6,942.0,75.52,75.6,75.52,75.6,942.0
2018-03-19 13:40:00,75.59,75.63,75.38,75.44,4069.0,75.59,75.63,75.38,75.44,4069.0
2018-03-19 13:45:00,75.54,75.56,75.51,75.56,400.0,75.54,75.56,75.51,75.56,400.0
2018-03-19 13:50:00,75.4,75.41,75.33,75.41,1672.0,75.4,75.41,75.33,75.41,1672.0
2018-03-19 13:55:00,75.42,75.46,75.38,75.41,1363.0,75.42,75.46,75.38,75.41,1363.0
2018-03-19 14:00:00,75.46,75.53,75.38,75.53,2200.0,75.46,75.53,75.38,75.53,2200.0
2018-03-19 14:05:00,75.51,75.56,75.51,75.53,903.0,75.51,75.56,75.51,75.53,903.0
2018-03-19 14:10:00,75.54,75.7,75.49,75.6,5075.0,75.54,75.7,75.49,75.6,5075.0
2018-03-19 14:15:00,75.59,75.59,75.59,75.59,200.0,75.59,75.59,75.59,75.59,200.0
2018-03-19 14:20:00,75.54,75.56,75.52,75.55,1400.0,75.54,75.56,75.52,75.55,1400.0
2018-03-19 14:25:00,75.48,75.57,75.47,75.57,3102.0,75.48,75.57,75.47,75.57,3102.0
2018-03-19 14:30:00,75.58,75.59,75.46,75.59,2001.0,75.58,75.59,75.46,75.59,2001.0
2018-03-19 14:35:00,75.48,75.48,75.25,75.42,7818.0,75.48,75.48,75.25,75.42,7818.0
2018-03-19 14:40:00,75.42,75.48,75.32,75.48,4100.0,75.42,75.48,75.32,75.48,4100.0
2018-03-19 14:45:00,75.49,75.53,75.36,75.44,4541.0,75.49,75.53,75.36,75.44,4541.0
2018-03-19 14:50:00,75.38,75.49,75.32,75.49,2681.0,75.38,75.49,75.32,75.49,2681.0
2018-03-19 14:55:00,75.5,75.75,75.5,75.65,5946.0,75.5,75.75,75.5,75.65,5946.0
2018-03-19 15:00:00,75.73,75.87,75.68,75.87,5303.0,75.73,75.87,75.68,75.87,5303.0
2018-03-19 15:05:00,75.9,75.93,75.64,75.64,4238.0,75.9,75.93,75.64,75.64,4238.0
2018-03-19 15:10:00,75.74,75.83,75.73,75.83,2297.0,75.74,75.83,75.73,75.83,2297.0
2018-03-19 15:15:00,75.86,76.0,75.85,76.0,5284.0,75.86,76.0,75.85,76.0,5284.0
2018-03-19 15:20:00,76.0,76.0,75.77,75.81,7112.0,76.0,76.0,75.77,75.81,7112.0
2018-03-19 15:25:00,75.81,75.81,75.71,75.71,4689.0,75.81,75.81,75.71,75.71,4689.0
2018-03-19 15:30:00,75.75,75.8,75.61,75.8,10302.0,75.75,75.8,75.61,75.8,10302.0
2018-03-19 15:35:00,75.78,76.04,75.7,76.0,12704.0,75.78,76.04,75.7,76.0,12704.0
2018-03-19 15:40:00,75.99,76.08,75.86,76.08,7015.0,75.99,76.08,75.86,76.08,7015.0
2018-03-19 15:45:00,76.04,76.16,75.97,76.02,11124.0,76.04,76.16,75.97,76.02,11124.0
2018-03-19 15:50:00,75.99,76.1,75.97,76.09,18247.0,75.99,76.1,75.97,76.09,18247.0
2018-03-19 15:55:00,76.1,76.19,75.99,76.0,39673.0,76.1,76.19,75.99,76.0,39673.0
2018-03-20 09:30:00,76.06,76.06,75.75,76.05,4094.0,76.06,76.06,75.75,76.05,4094.0
2018-03-20 09:35:00,76.24,76.53,76.04,76.32,3250.0,76.24,76.53,76.04,76.32,3250.0
2018-03-20 09:40:00,76.53,77.16,76.53,77.16,7550.0,76.53,77.16,76.53,77.16,7550.0
2018-03-20 09:45:00,76.9,77.04,76.72,77.03,3340.0,76.9,77.04,76.72,77.03,3340.0
2018-03-20 09:50:00,76.98,77.14,76.98,77.14,1700.0,76.98,77.14,76.98,77.14,1700.0
2018-03-20 09:55:00,77.1,77.19,76.71,77.18,12848.0,77.1,77.19,76.71,77.18,12848.0
2018-03-20 10:00:00,77.18,77.7,76.98,77.65,11678.0,77.18,77.7,76.98,77.65,11678.0
2018-03-20 10:05:00,77.51,77.72,77.39,77.4,24624.0,77.51,77.72,77.39,77.4,24624.0
2018-03-20 10:10:00,77.53,77.92,77.53,77.91,5199.0,77.53,77.92,77.53,77.91,5199.0
2018-03-20 10:15:00,77.82,77.99,77.59,77.79,7350.0,77.82,77.99,77.59,77.79,7350.0
2018-03-20 10:20:00,77.98,77.98,77.18,77.18,4888.0,77.98,77.98,77.18,77.18,4888.0
2018-03-20 10:25:00,77.25,77.31,77.08,77.31,4400.0,77.25,77.31,77.08,77.31,4400.0
2018-03-20 10:30:00,77.31,77.41,77.0,77.32,12121.0,77.31,77.41,77.0,77.32,12121.0
2018-03-20 10:35:00,77.15,77.34,77.1,77.31,12622.0,77.15,77.34,77.1,77.31,12622.0
2018-03-20 10:40:00,77.31,77.47,77.18,77.37,4523.0,77.31,77.47,77.18,77.37,4523.0
2018-03-20 10:45:00,77.38,77.46,77.05,77.1,4413.0,77.38,77.46,77.05,77.1,4413.0
2018-03-20 10:50:00,77.0,77.14,76.56,76.67,9583.0,77.0,77.14,76.56,76.67,9583.0
2018-03-20 10:55:00,76.65,76.8,76.52,76.76,12943.0,76.65,76.8,76.52,76.76,12943.0
2018-03-20 11:00:00,76.72,76.83,76.52,76.67,2305.0,76.72,76.83,76.52,76.67,2305.0
2018-03-20 11:05:00,76.67,77.28,76.63,77.16,9112.0,76.67,77.28,76.63,77.16,9112.0
2018-03-20 11:10:00,77.22,77.38,77.09,77.09,5590.0,77.22,77.38,77.09,77.09,5590.0
2018-03-20 11:15:00,77.2,77.22,76.98,77.06,9800.0,77.2,77.22,76.98,77.06,9800.0
2018-03-20 11:20:00,77.12,77.19,77.05,77.08,1600.0,77.12,77.19,77.05,77.08,1600.0
2018-03-20 11:25:00,77.18,77.58,77.17,77.51,7900.0,77.18,77.58,77.17,77.51,7900.0
2018-03-20 11:30:00,77.5,77.58,77.26,77.26,7734.0,77.5,77.58,77.26,77.26,7734.0
2018-03-20 11:35:00,77.25,77.46,77.18,77.41,9241.0,77.25,77.46,77.18,77.41,9241.0
2018-03-20 11:40:00,77.21,77.43,77.05,77.13,5721.0,77.21,77.43,77.05,77.13,5721.0
2018-03-20 11:45:00,77.21,77.21,76.95,77.21,2300.0,77.21,77.21,76.95,77.21,2300.0
2018-03-20 11:50:00,77.2,77.37,77.15,77.17,4650.0,77.2,77.37,77.15,77.17,4650.0
2018-03-20 11:55:00,77.25,77.39,77.13,77.39,2742.0,77.25,77.39,77.13,77.39,2742.0
2018-03-20 12:00:00,77.38,77.4,76.94,77.13,6425.0,77.38,77.4,76.94,77.13,6425.0
2018-03-20 12:05:00,77.11,77.29,76.96,77.19,10300.0,77.11,77.29,76.96,77.19,10300.0
2018-03-20 12:10:00,77.31,77.43,77.29,77.43,800.0,77.31,77.43,77.29,77.43,800.0
2018-03-20 12:15:00,77.37,77.43,77.23,77.23,3700.0,77.37,77.43,77.23,77.23,3700.0
2018-03-20 12:20:00,77.2,77.41,77.19,77.41,6863.0,77.2,77.41,77.19,77.41,6863.0
2018-03-20 12:25:00,77.44,77.74,77.41,77.61,5219.0,77.44,77.74,77.41,77.61,5219.0
2018-03-20 12:30:00,77.58,77.74,77.54,77.74,9411.0,77.58,77.74,77.54,77.74,9411.0
2018-03-20 12:35:00,77.72,77.93,77.71,77.74,6003.0,77.72,77.93,77.71,77.74,6003.0
2018-03-20 12:40:00,77.71,77.77,77.54,77.59,4600.0,77.71,77.77,77.54,77.59,4600.0
2018-03-20 12:45:00,77.45,77.58,77.45,77.58,1114.0,77.45,77.58,77.45,77.58,1114.0
2018-03-20 12:50:00,77.6,77.65,77.54,77.54,1596.0,77.6,77.65,77.54,77.54,1596.0
2018-03-20 12:55:00,77.55,77.57,77.46,77.46,4400.0,77.55,77.57,77.46,77.46,4400.0
2018-03-20 13:00:00,77.51,77.51,77.33,77.42,2442.0,77.51,77.51,77.33,77.42,2442.0
2018-03-20 13:05:00,77.44,77.63,77.44,77.59,7850.0,77.44,77.63,77.44,77.59,7850.0
2018-03-20 13:10:00,77.59,77.62,77.5,77.52,1576.0,77.59,77.62,77.5,77.52,1576.0
2018-03-20 13:15:00,77.44,77.48,77.39,77.43,2400.0,77.44,77.48,77.39,77.43,2400.0
2018-03-20 13:20:00,77.35,77.44,77.27,77.3,4600.0,77.35,77.44,77.27,77.3,4600.0
2018-03-20 13:25:00,77.3,77.3,77.03,77.07,8640.0,77.3,77.3,77.03,77.07,8640.0
2018-03-20 13:30:00,77.03,77.07,76.91,77.07,3281.0,77.03,77.07,76.91,77.07,3281.0
2018-03-20 13:35:00,77.09,77.26,77.04,77.14,3600.0,77.09,77.26,77.04,77.14,3600.0
2018-03-20 13:40:00,77.13,77.21,77.06,77.09,4356.0,77.13,77.21,77.06,77.09,4356.0
2018-03-20 13:45:00,77.1,77.36,77.1,77.33,5229.0,77.1,77.36,77.1,77.33,5229.0
2018-03-20 13:50:00,77.29,77.47,77.28,77.47,6822.0,77.29,77.47,77.28,77.47,6822.0
2018-03-20 13:55:00,77.48,77.54,77.4,77.44,4702.0,77.48,77.54,77.4,77.44,4702.0
2018-03-20 14:00:00,77.41,77.54,77.33,77.53,4100.0,77.41,77.54,77.33,77.53,4100.0
2018-03-20 14:05:00,77.46,77.55,77.41,77.43,11310.0,77.46,77.55,77.41,77.43,11310.0
2018-03-20 14:10:00,77.38,77.39,77.28,77.39,900.0,77.38,77.39,77.28,77.39,900.0
2018-03-20 14:15:00,77.37,77.84,77.37,77.78,6679.0,77.37,77.84,77.37,77.78,6679.0
2018-03-20 14:20:00,77.72,77.77,77.64,77.64,3400.0,77.72,77.77,77.64,77.64,3400.0
2018-03-20 14:25:00,77.64,77.74,77.64,77.73,800.0,77.64,77.74,77.64,77.73,800.0
2018-03-20 14:30:00,77.74,77.85,77.69,77.85,5829.0,77.74,77.85,77.69,77.85,5829.0
2018-03-20 14:35:00,77.8,77.82,77.76,77.8,5787.0,77.8,77.82,77.76,77.8,5787.0
2018-03-20 14:40:00,77.81,77.94,77.81,77.88,2260.0,77.81,77.94,77.81,77.88,2260.0
2018-03-20 14:45:00,77.93,78.06,77.93,78.06,4100.0,77.93,78.06,77.93,78.06,4100.0
2018-03-20 14:50:00,78.07,78.07,77.41,77.55,8529.0,78.07,78.07,77.41,77.55,8529.0
2018-03-20 14:55:00,77.55,77.55,77.33,77.43,1935.0,77.55,77.55,77.33,77.43,1935.0
2018-03-20 15:00:00,77.41,77.64,77.4,77.64,2973.0,77.41,77.64,77.4,77.64,2973.0
2018-03-20 15:05:00,77.65,77.72,77.52,77.52,4228.0,77.65,77.72,77.52,77.52,4228.0
2018-03-20 15:10:00,77.6,77.6,77.25,77.37,2085.0,77.6,77.6,77.25,77.37,2085.0
2018-03-20 15:15:00,77.31,77.37,77.29,77.35,3100.0,77.31,77.37,77.29,77.35,3100.0
2018-03-20 15:20:00,77.32,77.46,77.28,77.41,13952.0,77.32,77.46,77.28,77.41,13952.0
2018-03-20 15:25:00,77.43,77.58,77.43,77.58,5484.0,77.43,77.58,77.43,77.58,5484.0
2018-03-20 15:30:00,77.57,77.78,77.53,77.66,12950.0,77.57,77.78,77.53,77.66,12950.0
2018-03-20 15:35:00,77.67,77.69,77.31,77.35,7583.0,77.67,77.69,77.31,77.35,7583.0
2018-03-20 15:40:00,77.36,77.44,77.36,77.38,9695.0,77.36,77.44,77.36,77.38,9695.0
2018-03-20 15:45:00,77.36,77.53,77.28,77.5,7684.0,77.36,77.53,77.28,77.5,7684.0
2018-03-20 15:50:00,77.46,77.54,77.4,77.49,10617.0,77.46,77.54,77.4,77.49,10617.0
2018-03-20 15:55:00,77.52,77.57,77.46,77.53,29573.0,77.52,77.57,77.46,77.53,29573.0
2018-03-21 09:30:00,77.84,77.95,77.77,77.78,4316.0,77.84,77.95,77.77,77.78,4316.0
2018-03-21 09:35:00,77.98,78.15,77.94,78.15,2536.0,77.98,78.15,77.94,78.15,2536.0
2018-03-21 09:40:00,77.98,78.27,77.97,78.09,2040.0,77.98,78.27,77.97,78.09,2040.0
2018-03-21 09:45:00,78.29,78.77,78.29,78.4,15602.0,78.29,78.77,78.29,78.4,15602.0
2018-03-21 09:50:00,78.37,79.03,78.18,79.01,11908.0,78.37,79.03,78.18,79.01,11908.0
2018-03-21 09:55:00,78.95,79.37,78.79,79.37,4230.0,78.95,79.37,78.79,79.37,4230.0
2018-03-21 10:00:00,79.3,79.43,78.75,78.75,7458.0,79.3,79.43,78.75,78.75,7458.0
2018-03-21 10:05:00,78.74,78.74,78.57,78.57,1190.0,78.74,78.74,78.57,78.57,1190.0
2018-03-21 10:10:00,78.49,78.6,78.3,78.5,10495.0,78.49,78.6,78.3,78.5,10495.0
2018-03-21 10:15:00,78.56,78.9,78.46,78.9,5356.0,78.56,78.9,78.46,78.9,5356.0
2018-03-21 10:20:00,78.84,79.03,78.84,78.99,7139.0,78.84,79.03,78.84,78.99,7139.0
2018-03-21 10:25:00,78.92,78.93,78.79,78.81,3938.0,78.92,78.93,78.79,78.81,3938.0
2018-03-21 10:30:00,78.67,78.73,78.64,78.7,2132.0,78.67,78.73,78.64,78.7,2132.0
2018-03-21 10:35:00,78.64,78.64,78.21,78.38,9371.0,78.64,78.64,78.21,78.38,9371.0
2018-03-21 10:40:00,78.27,78.79,78.27,78.37,9070.0,78.27,78.79,78.27,78.37,9070.0
2018-03-21 10:45:00,78.35,78.8,78.34,78.8,19984.0,78.35,78.8,78.34,78.8,19984.0
2018-03-21 10:50:00,78.74,78.74,78.37,78.39,8057.0,78.74,78.74,78.37,78.39,8057.0
2018-03-21 10:55:00,78.47,78.55,78.39,78.42,2842.0,78.47,78.55,78.39,78.42,2842.0
2018-03-21 11:00:00,78.46,78.72,78.46,78.67,7011.0,78.46,78.72,78.46,78.67,7011.0
2018-03-21 11:05:00,78.7,78.7,78.46,78.65,2923.0,78.7,78.7,78.46,78.65,2923.0
2018-03-21 11:10:00,78.67,78.72,78.4,78.4,4600.0,78.67,78.72,78.4,78.4,4600.0
2018-03-21 11:15:00,78.4,78.5,78.34,78.44,4250.0,78.4,78.5,78.34,78.44,4250.0
2018-03-21 11:20:00,78.36,78.38,78.18,78.38,11354.0,78.36,78.38,78.18,78.38,11354.0
2018-03-21 11:25:00,78.35,78.35,78.08,78.14,7852.0,78.35,78.35,78.08,78.14,7852.0
2018-03-21 11:30:00,78.13,78.13,77.65,77.77,12698.0,78.13,78.13,77.65,77.77,12698.0
2018-03-21 11:35:00,77.77,77.95,77.77,77.9,6400.0,77.77,77.95,77.77,77.9,6400.0
2018-03-21 11:40:00,77.94,78.25,77.85,78.25,3529.0,77.94,78.25,77.85,78.25,3529.0
2018-03-21 11:45:00,78.2,78.39,78.14,78.24,14979.0,78.2,78.39,78.14,78.24,14979.0
2018-03-21 11:50:00,78.27,78.57,78.27,78.45,7545.0,78.27,78.57,78.27,78.45,7545.0
2018-03-21 11:55:00,78.42,78.51,78.23,78.27,3125.0,78.42,78.51,78.23,78.27,3125.0
2018-03-21 12:00:00,78.34,78.34,77.82,77.94,4595.0,78.34,78.34,77.82,77.94,4595.0
2018-03-21 12:05:00,77.93,77.93,77.76,77.86,1738.0,77.93,77.93,77.76,77.86,1738.0
2018-03-21 12:10:00,77.83,77.85,77.75,77.84,4451.0,77.83,77.85,77.75,77.84,4451.0
2018-03-21 12:15:00,77.8,78.02,77.73,78.02,4652.0,77.8,78.02,77.73,78.02,4652.0
2018-03-21 12:20:00,77.92,78.08,77.78,77.78,4073.0,77.92,78.08,77.78,77.78,4073.0
2018-03-21 12:25:00,77.85,78.06,77.76,77.86,19610.0,77.85,78.06,77.76,77.86,19610.0
2018-03-21 12:30:00,77.84,78.0,77.83,77.9,8693.0,77.84,78.0,77.83,77.9,8693.0
2018-03-21 12:35:00,77.93,77.93,77.72,77.79,3800.0,77.93,77.93,77.72,77.79,3800.0
2018-03-21 12:40:00,77.74,77.87,77.59,77.59,8756.0,77.74,77.87,77.59,77.59,8756.0
2018-03-21 12:45:00,77.67,77.74,77.53,77.55,10050.0,77.67,77.74,77.53,77.55,10050.0
2018-03-21 12:50:00,77.65,77.65,77.29,77.36,8666.0,77.65,77.65,77.29,77.36,8666.0
2018-03-21 12:55:00,77.3,77.4,77.2,77.4,2388.0,77.3,77.4,77.2,77.4,2388.0
2018-03-21 13:00:00,77.4,77.65,77.39,77.59,8696.0,77.4,77.65,77.39,77.59,8696.0
2018-03-21 13:05:00,77.57,77.79,77.49,77.68,12843.0,77.57,77.79,77.49,77.68,12843.0
2018-03-21 13:10:00,77.72,77.72,77.5,77.54,6149.0,77.72,77.72,77.5,77.54,6149.0
2018-03-21 13:15:00,77.6,77.61,77.34,77.47,5540.0,77.6,77.61,77.34,77.47,5540.0
2018-03-21 13:20:00,77.49,77.5,77.41,77.42,431.0,77.49,77.5,77.41,77.42,431.0
2018-03-21 13:25:00,77.35,77.36,77.05,77.05,3822.0,77.35,77.36,77.05,77.05,3822.0
2018-03-21 13:30:00,77.04,77.12,76.96,77.04,900.0,77.04,77.12,76.96,77.04,900.0
2018-03-21 13:35:00,77.12,77.36,77.12,77.22,2985.0,77.12,77.36,77.12,77.22,2985.0
2018-03-21 13:40:00,77.22,77.22,77.22,77.22,0.0,77.22,77.22,77.22,77.22,0.0
2018-03-21 13:45:00,77.29,77.45,77.29,77.45,2708.0,77.29,77.45,77.29,77.45,2708.0
2018-03-21 13:50:00,77.43,77.43,77.43,77.43,100.0,77.43,77.43,77.43,77.43,100.0
2018-03-21 13:55:00,77.4,77.5,77.12,77.13,9550.0,77.4,77.5,77.12,77.13,9550.0
2018-03-21 14:00:00,77.22,77.26,76.82,77.0,9226.0,77.22,77.26,76.82,77.0,9226.0
2018-03-21 14:05:00,77.17,77.28,77.12,77.17,1400.0,77.17,77.28,77.12,77.17,1400.0
2018-03-21 14:10:00,77.13,77.3,77.08,77.3,3100.0,77.13,77.3,77.08,77.3,3100.0
2018-03-21 14:15:00,77.28,77.85,77.28,77.72,5661.0,77.28,77.85,77.28,77.72,5661.0
2018-03-21 14:20:00,77.61,77.74,77.56,77.6,9218.0,77.61,77.74,77.56,77.6,9218.0
2018-03-21 14:25:00,77.55,77.58,77.28,77.57,3007.0,77.55,77.58,77.28,77.57,3007.0
2018-03-21 14:30:00,77.5,77.61,77.44,77.61,1950.0,77.5,77.61,77.44,77.61,1950.0
2018-03-21 14:35:00,77.54,77.65,77.53,77.6,7075.0,77.54,77.65,77.53,77.6,7075.0
2018-03-21 14:40:00,77.53,77.53,77.13,77.19,3702.0,77.53,77.53,77.13,77.19,3702.0
2018-03-21 14:45:00,77.25,77.35,77.05,77.26,6734.0,77.25,77.35,77.05,77.26,6734.0
2018-03-21 14:50:00,77.22,77.22,77.13,77.14,1200.0,77.22,77.22,77.13,77.14,1200.0
2018-03-21 14:55:00,77.22,77.46,77.22,77.41,1300.0,77.22,77.46,77.22,77.41,1300.0
2018-03-21 15:00:00,77.41,77.61,77.36,77.59,4337.0,77.41,77.61,77.36,77.59,4337.0
2018-03-21 15:05:00,77.37,77.65,77.37,77.5,2219.0,77.37,77.65,77.37,77.5,2219.0
2018-03-21 15:10:00,77.59,77.93,77.59,77.93,2100.0,77.59,77.93,77.59,77.93,2100.0
2018-03-21 15:15:00,77.9,77.93,77.74,77.87,7851.0,77.9,77.93,77.74,77.87,7851.0
2018-03-21 15:20:00,77.84,77.88,77.62,77.66,4500.0,77.84,77.88,77.62,77.66,4500.0
2018-03-21 15:25:00,77.65,77.66,77.5,77.52,2366.0,77.65,77.66,77.5,77.52,2366.0
2018-03-21 15:30:00,77.54,77.61,77.44,77.49,6102.0,77.54,77.61,77.44,77.49,6102.0
2018-03-21 15:35:00,77.45,77.57,77.36,77.39,5086.0,77.45,77.57,77.36,77.39,5086.0
2018-03-21 15:40:00,77.38,77.47,77.32,77.4,6631.0,77.38,77.47,77.32,77.4,6631.0
2018-03-21 15:45:00,77.46,77.6,77.41,77.51,6287.0,77.46,77.6,77.41,77.51,6287.0
2018-03-21 15:50:00,77.51,77.63,77.33,77.58,28076.0,77.51,77.63,77.33,77.58,28076.0
2018-03-21 15:55:00,77.56,77.58,77.35,77.53,33089.0,77.56,77.58,77.35,77.53,33089.0
2018-03-22 09:30:00,76.85,76.85,76.5,76.65,3638.0,76.85,76.85,76.5,76.65,3638.0
2018-03-22 09:35:00,77.03,77.44,77.01,77.06,3850.0,77.03,77.44,77.01,77.06,3850.0
2018-03-22 09:40:00,77.04,77.19,76.86,76.91,2256.0,77.04,77.19,76.86,76.91,2256.0
2018-03-22 09:45:00,77.16,77.24,77.09,77.09,1110.0,77.16,77.24,77.09,77.09,1110.0
2018-03-22 09:50:00,77.09,77.25,76.81,76.83,1600.0,77.09,77.25,76.81,76.83,1600.0
2018-03-22 09:55:00,76.98,77.05,76.89,77.05,3000.0,76.98,77.05,76.89,77.05,3000.0
2018-03-22 10:00:00,77.19,77.2,77.12,77.12,900.0,77.19,77.2,77.12,77.12,900.0
2018-03-22 10:05:00,77.0,77.04,76.65,76.69,3877.0,77.0,77.04,76.65,76.69,3877.0
2018-03-22 10:10:00,76.72,77.06,76.72,76.86,5000.0,76.72,77.06,76.72,76.86,5000.0
2018-03-22 10:15:00,76.94,77.0,76.77,76.84,5770.0,76.94,77.0,76.77,76.84,5770.0
2018-03-22 10:20:00,76.83,76.84,76.83,76.83,525.0,76.83,76.84,76.83,76.83,525.0
2018-03-22 10:25:00,76.51,76.63,76.34,76.52,2500.0,76.51,76.63,76.34,76.52,2500.0
2018-03-22 10:30:00,76.51,76.51,76.42,76.48,900.0,76.51,76.51,76.42,76.48,900.0
2018-03-22 10:35:00,76.45,76.46,76.35,76.37,1700.0,76.45,76.46,76.35,76.37,1700.0
2018-03-22 10:40:00,76.35,76.6,76.35,76.6,7539.0,76.35,76.6,76.35,76.6,7539.0
2018-03-22 10:45:00,76.63,76.65,76.43,76.53,6033.0,76.63,76.65,76.43,76.53,6033.0
2018-03-22 10:50:00,76.63,76.63,76.39,76.4,6002.0,76.63,76.63,76.39,76.4,6002.0
2018-03-22 10:55:00,76.43,76.43,76.18,76.18,2590.0,76.43,76.43,76.18,76.18,2590.0
2018-03-22 11:00:00,76.27,76.27,76.09,76.19,1828.0,76.27,76.27,76.09,76.19,1828.0
2018-03-22 11:05:00,76.12,76.33,76.1,76.3,11823.0,76.12,76.33,76.1,76.3,11823.0
2018-03-22 11:10:00,76.29,76.49,76.29,76.39,1333.0,76.29,76.49,76.29,76.39,1333.0
2018-03-22 11:15:00,76.34,76.67,76.33,76.37,34309.0,76.34,76.67,76.33,76.37,34309.0
2018-03-22 11:20:00,76.43,76.53,76.35,76.48,2980.0,76.43,76.53,76.35,76.48,2980.0
2018-03-22 11:25:00,76.58,76.58,76.23,76.39,8679.0,76.58,76.58,76.23,76.39,8679.0
2018-03-22 11:30:00,76.37,76.5,76.3,76.4,4399.0,76.37,76.5,76.3,76.4,4399.0
2018-03-22 11:35:00,76.3,76.38,76.19,76.25,5985.0,76.3,76.38,76.19,76.25,5985.0
2018-03-22 11:40:00,76.17,76.33,76.0,76.33,5699.0,76.17,76.33,76.0,76.33,5699.0
2018-03-22 11:45:00,76.34,76.55,76.21,76.49,9942.0,76.34,76.55,76.21,76.49,9942.0
2018-03-22 11:50:00,76.47,76.71,76.44,76.68,7134.0,76.47,76.71,76.44,76.68,7134.0
2018-03-22 11:55:00,76.76,76.93,76.5,76.5,4150.0,76.76,76.93,76.5,76.5,4150.0
2018-03-22 12:00:00,76.58,76.68,76.58,76.63,1500.0,76.58,76.68,76.58,76.63,1500.0
2018-03-22 12:05:00,76.69,76.82,76.69,76.82,1400.0,76.69,76.82,76.69,76.82,1400.0
2018-03-22 12:10:00,76.84,76.95,76.73,76.89,5834.0,76.84,76.95,76.73,76.89,5834.0
2018-03-22 12:15:00,76.84,77.18,76.7,77.18,6168.0,76.84,77.18,76.7,77.18,6168.0
2018-03-22 12:20:00,77.15,77.34,77.15,77.34,1300.0,77.15,77.34,77.15,77.34,1300.0
2018-03-22 12:25:00,77.42,77.6,77.38,77.55,4319.0,77.42,77.6,77.38,77.55,4319.0
2018-03-22 12:30:00,77.54,77.79,77.53,77.73,4895.0,77.54,77.79,77.53,77.73,4895.0
2018-03-22 12:35:00,77.79,77.79,77.22,77.22,3895.0,77.79,77.79,77.22,77.22,3895.0
2018-03-22 12:40:00,77.41,77.41,77.2,77.3,5601.0,77.41,77.41,77.2,77.3,5601.0
2018-03-22 12:45:00,77.39,77.39,77.25,77.25,1763.0,77.39,77.39,77.25,77.25,1763.0
2018-03-22 12:50:00,77.34,77.48,77.31,77.33,3375.0,77.34,77.48,77.31,77.33,3375.0
2018-03-22 12:55:00,77.31,77.4,77.07,77.27,5901.0,77.31,77.4,77.07,77.27,5901.0
2018-03-22 13:00:00,77.15,77.15,76.97,76.98,2162.0,77.15,77.15,76.97,76.98,2162.0
2018-03-22 13:05:00,76.86,77.03,76.82,76.96,2778.0,76.86,77.03,76.82,76.96,2778.0
2018-03-22 13:10:00,76.95,76.96,76.95,76.95,200.0,76.95,76.96,76.95,76.95,200.0
2018-03-22 13:15:00,77.0,77.34,77.0,77.34,8935.0,77.0,77.34,77.0,77.34,8935.0
2018-03-22 13:20:00,77.21,77.42,77.08,77.39,2912.0,77.21,77.42,77.08,77.39,2912.0
2018-03-22 13:25:00,77.47,77.77,77.47,77.74,1600.0,77.47,77.77,77.47,77.74,1600.0
2018-03-22 13:30:00,77.65,77.65,77.38,77.6,3859.0,77.65,77.65,77.38,77.6,3859.0
2018-03-22 13:35:00,77.62,77.65,77.44,77.59,5800.0,77.62,77.65,77.44,77.59,5800.0
2018-03-22 13:40:00,77.51,77.57,77.38,77.38,1017.0,77.51,77.57,77.38,77.38,1017.0
2018-03-22 13:45:00,77.57,77.63,77.42,77.5,5832.0,77.57,77.63,77.42,77.5,5832.0
2018-03-22 13:50:00,77.53,77.53,77.39,77.45,1100.0,77.53,77.53,77.39,77.45,1100.0
2018-03-22 13:55:00,77.42,77.51,77.34,77.4,5700.0,77.42,77.51,77.34,77.4,5700.0
2018-03-22 14:00:00,77.33,77.33,77.25,77.33,400.0,77.33,77.33,77.25,77.33,400.0
2018-03-22 14:05:00,77.34,77.57,77.32,77.44,6025.0,77.34,77.57,77.32,77.44,6025.0
2018-03-22 14:10:00,77.44,77.76,77.42,77.71,4800.0,77.44,77.76,77.42,77.71,4800.0
2018-03-22 14:15:00,77.75,77.96,77.64,77.69,9777.0,77.75,77.96,77.64,77.69,9777.0
2018-03-22 14:20:00,77.6,77.7,77.5,77.56,10631.0,77.6,77.7,77.5,77.56,10631.0
2018-03-22 14:25:00,77.56,77.69,77.5,77.68,4551.0,77.56,77.69,77.5,77.68,4551.0
2018-03-22 14:30:00,77.67,77.81,77.66,77.8,9473.0,77.67,77.81,77.66,77.8,9473.0
2018-03-22 14:35:00,77.75,77.9,77.73,77.9,1243.0,77.75,77.9,77.73,77.9,1243.0
2018-03-22 14:40:00,77.79,77.98,77.73,77.94,6452.0,77.79,77.98,77.73,77.94,6452.0
2018-03-22 14:45:00,77.95,78.05,77.89,77.93,3925.0,77.95,78.05,77.89,77.93,3925.0
2018-03-22 14:50:00,77.96,77.96,77.71,77.77,4700.0,77.96,77.96,77.71,77.77,4700.0
2018-03-22 14:55:00,77.68,77.8,77.52,77.52,5791.0,77.68,77.8,77.52,77.52,5791.0
2018-03-22 15:00:00,77.59,77.76,77.54,77.76,2900.0,77.59,77.76,77.54,77.76,2900.0
2018-03-22 15:05:00,77.56,77.6,77.27,77.27,3106.0,77.56,77.6,77.27,77.27,3106.0
2018-03-22 15:10:00,77.28,77.48,77.27,77.39,8201.0,77.28,77.48,77.27,77.39,8201.0
2018-03-22 15:15:00,77.3,77.63,77.3,77.58,27221.0,77.3,77.63,77.3,77.58,27221.0
2018-03-22 15:20:00,77.65,78.09,77.65,77.93,23172.0,77.65,78.09,77.65,77.93,23172.0
2018-03-22 15:25:00,77.97,78.03,77.81,77.95,21431.0,77.97,78.03,77.81,77.95,21431.0
2018-03-22 15:30:00,77.99,78.1,77.88,78.0,15251.0,77.99,78.1,77.88,78.0,15251.0
2018-03-22 15:35:00,77.99,78.25,77.99,78.06,11566.0,77.99,78.25,77.99,78.06,11566.0
2018-03-22 15:40:00,78.08,78.26,77.97,78.26,23707.0,78.08,78.26,77.97,78.26,23707.0
2018-03-22 15:45:00,78.24,78.26,78.11,78.24,41783.0,78.24,78.26,78.11,78.24,41783.0
2018-03-22 15:50:00,78.22,78.33,78.03,78.03,18755.0,78.22,78.33,78.03,78.03,18755.0
2018-03-22 15:55:00,77.97,77.97,77.74,77.93,57567.0,77.97,77.97,77.74,77.93,57567.0
2018-03-23 09:30:00,78.43,78.51,77.69,78.0,12646.0,78.43,78.51,77.69,78.0,12646.0
2018-03-23 09:35:00,78.23,78.39,77.5,77.82,10837.0,78.23,78.39,77.5,77.82,10837.0
2018-03-23 09:40:00,77.7,77.72,77.12,77.6,21511.0,77.7,77.72,77.12,77.6,21511.0
2018-03-23 09:45:00,77.6,77.75,77.47,77.6,46013.0,77.6,77.75,77.47,77.6,46013.0
2018-03-23 09:50:00,77.62,77.69,77.6,77.68,32130.0,77.62,77.69,77.6,77.68,32130.0
2018-03-23 09:55:00,77.71,77.92,77.43,77.56,32875.0,77.71,77.92,77.43,77.56,32875.0
2018-03-23 10:00:00,77.55,77.79,77.55,77.7,9620.0,77.55,77.79,77.55,77.7,9620.0
2018-03-23 10:05:00,77.62,77.92,77.53,77.87,18596.0,77.62,77.92,77.53,77.87,18596.0
2018-03-23 10:10:00,77.85,78.17,77.85,78.17,9295.0,77.85,78.17,77.85,78.17,9295.0
2018-03-23 10:15:00,78.02,78.49,78.02,78.48,13290.0,78.02,78.49,78.02,78.48,13290.0
2018-03-23 10:20:00,78.3,78.3,77.86,78.07,7098.0,78.3,78.3,77.86,78.07,7098.0
2018-03-23 10:25:00,78.06,78.32,77.89,78.04,22347.0,78.06,78.32,77.89,78.04,22347.0
2018-03-23 10:30:00,78.11,78.2,77.84,77.98,7300.0,78.11,78.2,77.84,77.98,7300.0
2018-03-23 10:35:00,78.04,78.21,77.9,77.9,8514.0,78.04,78.21,77.9,77.9,8514.0
2018-03-23 10:40:00,78.02,78.14,77.91,77.99,5046.0,78.02,78.14,77.91,77.99,5046.0
2018-03-23 10:45:00,77.9,77.97,77.74,77.89,6700.0,77.9,77.97,77.74,77.89,6700.0
2018-03-23 10:50:00,77.96,78.1,77.82,78.0,5700.0,77.96,78.1,77.82,78.0,5700.0
2018-03-23 10:55:00,78.1,78.26,77.84,78.26,11085.0,78.1,78.26,77.84,78.26,11085.0
2018-03-23 11:00:00,78.23,78.38,78.11,78.37,8450.0,78.23,78.38,78.11,78.37,8450.0
2018-03-23 11:05:00,78.3,78.44,78.2,78.25,13964.0,78.3,78.44,78.2,78.25,13964.0
2018-03-23 11:10:00,78.26,78.48,78.15,78.48,8600.0,78.26,78.48,78.15,78.48,8600.0
2018-03-23 11:15:00,78.47,78.55,78.38,78.41,7555.0,78.47,78.55,78.38,78.41,7555.0
2018-03-23 11:20:00,78.47,78.51,78.4,78.5,2501.0,78.47,78.51,78.4,78.5,2501.0
2018-03-23 11:25:00,78.5,78.73,78.38,78.38,6600.0,78.5,78.73,78.38,78.38,6600.0
2018-03-23 11:30:00,78.5,78.51,78.45,78.45,410.0,78.5,78.51,78.45,78.45,410.0
2018-03-23 11:35:00,78.52,78.57,78.28,78.5,18502.0,78.52,78.57,78.28,78.5,18502.0
2018-03-23 11:40:00,78.44,78.5,78.28,78.4,17815.0,78.44,78.5,78.28,78.4,17815.0
2018-03-23 11:45:00,78.31,78.56,78.27,78.48,11561.0,78.31,78.56,78.27,78.48,11561.0
2018-03-23 11:50:00,78.5,78.76,78.4,78.59,4050.0,78.5,78.76,78.4,78.59,4050.0
2018-03-23 11:55:00,78.59,78.72,78.17,78.2,17500.0,78.59,78.72,78.17,78.2,17500.0
2018-03-23 12:00:00,78.31,78.57,78.31,78.45,15302.0,78.31,78.57,78.31,78.45,15302.0
2018-03-23 12:05:00,78.44,78.55,78.32,78.38,16132.0,78.44,78.55,78.32,78.38,16132.0
2018-03-23 12:10:00,78.37,78.37,78.22,78.25,7500.0,78.37,78.37,78.22,78.25,7500.0
2018-03-23 12:15:00,78.25,78.3,78.25,78.27,7100.0,78.25,78.3,78.25,78.27,7100.0
2018-03-23 12:20:00,78.26,78.28,78.25,78.25,16825.0,78.26,78.28,78.25,78.25,16825.0
2018-03-23 12:25:00,78.26,78.31,78.25,78.25,11050.0,78.26,78.31,78.25,78.25,11050.0
2018-03-23 12:30:00,78.29,78.32,78.25,78.3,4901.0,78.29,78.32,78.25,78.3,4901.0
2018-03-23 12:35:00,78.32,78.34,78.15,78.29,12427.0,78.32,78.34,78.15,78.29,12427.0
2018-03-23 12:40:00,78.28,78.3,78.14,78.14,6048.0,78.28,78.3,78.14,78.14,6048.0
2018-03-23 12:45:00,78.09,78.12,77.91,77.98,4600.0,78.09,78.12,77.91,77.98,4600.0
2018-03-23 12:50:00,77.95,78.12,77.84,78.12,10900.0,77.95,78.12,77.84,78.12,10900.0
2018-03-23 12:55:00,78.06,78.07,77.86,77.99,6600.0,78.06,78.07,77.86,77.99,6600.0
2018-03-23 13:00:00,77.91,78.12,77.88,78.12,5800.0,77.91,78.12,77.88,78.12,5800.0
2018-03-23 13:05:00,78.09,78.18,77.99,78.16,5427.0,78.09,78.18,77.99,78.16,5427.0
2018-03-23 13:10:00,78.23,78.29,78.18,78.27,5146.0,78.23,78.29,78.18,78.27,5146.0
2018-03-23 13:15:00,78.26,78.41,78.24,78.41,1700.0,78.26,78.41,78.24,78.41,1700.0
2018-03-23 13:20:00,78.48,78.87,78.36,78.87,7528.0,78.48,78.87,78.36,78.87,7528.0
2018-03-23 13:25:00,78.78,78.83,78.57,78.68,4000.0,78.78,78.83,78.57,78.68,4000.0
2018-03-23 13:30:00,78.69,78.79,78.38,78.4,11067.0,78.69,78.79,78.38,78.4,11067.0
2018-03-23 13:35:00,78.36,78.55,78.23,78.54,10504.0,78.36,78.55,78.23,78.54,10504.0
2018-03-23 13:40:00,78.45,78.61,78.38,78.59,6744.0,78.45,78.61,78.38,78.59,6744.0
2018-03-23 13:45:00,78.66,78.82,78.62,78.67,6545.0,78.66,78.82,78.62,78.67,6545.0
2018-03-23 13:50:00,78.68,78.76,78.57,78.7,8150.0,78.68,78.76,78.57,78.7,8150.0
2018-03-23 13:55:00,78.71,78.71,78.48,78.71,13546.0,78.71,78.71,78.48,78.71,13546.0
2018-03-23 14:00:00,78.76,78.94,78.71,78.77,7801.0,78.76,78.94,78.71,78.77,7801.0
2018-03-23 14:05:00,78.71,79.04,78.67,79.04,12792.0,78.71,79.04,78.67,79.04,12792.0
2018-03-23 14:10:00,78.98,79.04,78.81,79.01,6354.0,78.98,79.04,78.81,79.01,6354.0
2018-03-23 14:15:00,78.91,79.04,78.84,79.0,6700.0,78.91,79.04,78.84,79.0,6700.0
2018-03-23 14:20:00,78.97,79.14,78.71,78.87,4151.0,78.97,79.14,78.71,78.87,4151.0
2018-03-23 14:25:00,78.86,79.02,78.86,78.94,6650.0,78.86,79.02,78.86,78.94,6650.0
2018-03-23 14:30:00,79.01,79.1,78.73,78.77,4883.0,79.01,79.1,78.73,78.77,4883.0
2018-03-23 14:35:00,78.84,79.01,78.79,78.97,6028.0,78.84,79.01,78.79,78.97,6028.0
2018-03-23 14:40:00,79.0,79.05,78.83,78.99,4800.0,79.0,79.05,78.83,78.99,4800.0
2018-03-23 14:45:00,78.96,79.01,78.67,78.91,8717.0,78.96,79.01,78.67,78.91,8717.0
2018-03-23 14:50:00,78.94,78.95,78.73,78.95,12124.0,78.94,78.95,78.73,78.95,12124.0
2018-03-23 14:55:00,78.92,79.0,78.57,78.77,8049.0,78.92,79.0,78.57,78.77,8049.0
2018-03-23 15:00:00,78.63,78.81,78.56,78.75,14000.0,78.63,78.81,78.56,78.75,14000.0
2018-03-23 15:05:00,78.77,78.94,78.72,78.75,10038.0,78.77,78.94,78.72,78.75,10038.0
2018-03-23 15:10:00,78.75,78.82,78.65,78.75,14908.0,78.75,78.82,78.65,78.75,14908.0
2018-03-23 15:15:00,78.76,78.92,78.68,78.84,9702.0,78.76,78.92,78.68,78.84,9702.0
2018-03-23 15:20:00,78.89,78.89,78.68,78.82,25340.0,78.89,78.89,78.68,78.82,25340.0
2018-03-23 15:25:00,78.82,78.88,78.8,78.85,11901.0,78.82,78.88,78.8,78.85,11901.0
2018-03-23 15:30:00,78.82,79.08,78.82,79.0,18496.0,78.82,79.08,78.82,79.0,18496.0
2018-03-23 15:35:00,79.0,79.09,78.45,78.45,18962.0,79.0,79.09,78.45,78.45,18962.0
2018-03-23 15:40:00,78.51,78.53,78.26,78.4,14056.0,78.51,78.53,78.26,78.4,14056.0
2018-03-23 15:45:00,78.37,78.37,77.84,77.85,33280.0,78.37,78.37,77.84,77.85,33280.0
2018-03-23 15:50:00,77.81,77.87,77.52,77.53,26885.0,77.81,77.87,77.52,77.53,26885.0
2018-03-23 15:55:00,77.5,77.94,77.5,77.7,86136.0,77.5,77.94,77.5,77.7,86136.0
2018-03-26 09:30:00,79.06,79.33,78.49,78.67,6263.0,79.06,79.33,78.49,78.67,6263.0
2018-03-26 09:35:00,78.73,78.95,78.0,78.1,12362.0,78.73,78.95,78.0,78.1,12362.0
2018-03-26 09:40:00,78.1,78.47,77.92,78.19,32643.0,78.1,78.47,77.92,78.19,32643.0
2018-03-26 09:45:00,78.1,78.23,77.75,77.75,31369.0,78.1,78.23,77.75,77.75,31369.0
2018-03-26 09:50:00,77.69,78.19,77.49,78.19,19150.0,77.69,78.19,77.49,78.19,19150.0
2018-03-26 09:55:00,78.09,78.24,77.91,78.13,11399.0,78.09,78.24,77.91,78.13,11399.0
2018-03-26 10:00:00,78.13,78.27,78.04,78.04,4712.0,78.13,78.27,78.04,78.04,4712.0
2018-03-26 10:05:00,78.12,78.36,78.03,78.2,6730.0,78.12,78.36,78.03,78.2,6730.0
2018-03-26 10:10:00,78.2,78.25,78.0,78.06,18600.0,78.2,78.25,78.0,78.06,18600.0
2018-03-26 10:15:00,78.13,78.42,78.03,78.06,14575.0,78.13,78.42,78.03,78.06,14575.0
2018-03-26 10:20:00,78.06,78.31,78.03,78.14,10400.0,78.06,78.31,78.03,78.14,10400.0
2018-03-26 10:25:00,78.37,78.37,77.92,77.97,7799.0,78.37,78.37,77.92,77.97,7799.0
2018-03-26 10:30:00,78.06,78.13,77.74,77.86,33335.0,78.06,78.13,77.74,77.86,33335.0
2018-03-26 10:35:00,77.93,78.08,77.85,77.92,17615.0,77.93,78.08,77.85,77.92,17615.0
2018-03-26 10:40:00,77.9,78.37,77.86,78.19,12950.0,77.9,78.37,77.86,78.19,12950.0
2018-03-26 10:45:00,78.2,78.4,78.09,78.28,15633.0,78.2,78.4,78.09,78.28,15633.0
2018-03-26 10:50:00,78.29,78.39,78.05,78.25,6961.0,78.29,78.39,78.05,78.25,6961.0
2018-03-26 10:55:00,78.38,78.77,78.38,78.6,4500.0,78.38,78.77,78.38,78.6,4500.0
2018-03-26 11:00:00,78.6,78.63,78.32,78.4,6350.0,78.6,78.63,78.32,78.4,6350.0
2018-03-26 11:05:00,78.43,78.59,78.23,78.59,8901.0,78.43,78.59,78.23,78.59,8901.0
2018-03-26 11:10:00,78.65,78.96,78.65,78.87,6424.0,78.65,78.96,78.65,78.87,6424.0
2018-03-26 11:15:00,78.9,78.9,78.38,78.39,11100.0,78.9,78.9,78.38,78.39,11100.0
2018-03-26 11:20:00,78.52,78.74,78.36,78.6,15435.0,78.52,78.74,78.36,78.6,15435.0
2018-03-26 11:25:00,78.61,78.61,78.23,78.45,14974.0,78.61,78.61,78.23,78.45,14974.0
2018-03-26 11:30:00,78.45,78.7,78.44,78.65,3224.0,78.45,78.7,78.44,78.65,3224.0
2018-03-26 11:35:00,78.67,78.88,78.55,78.84,11314.0,78.67,78.88,78.55,78.84,11314.0
2018-03-26 11:40:00,78.84,78.95,78.71,78.93,12176.0,78.84,78.95,78.71,78.93,12176.0
2018-03-26 11:45:00,79.06,79.06,78.52,78.53,9696.0,79.06,79.06,78.52,78.53,9696.0
2018-03-26 11:50:00,78.56,78.61,78.37,78.59,13875.0,78.56,78.61,78.37,78.59,13875.0
2018-03-26 11:55:00,78.59,78.76,78.35,78.65,10500.0,78.59,78.76,78.35,78.65,10500.0
2018-03-26 12:00:00,78.56,78.66,78.51,78.51,2300.0,78.56,78.66,78.51,78.51,2300.0
2018-03-26 12:05:00,78.51,78.72,78.51,78.65,3302.0,78.51,78.72,78.51,78.65,3302.0
2018-03-26 12:10:00,78.79,79.1,78.59,79.02,8408.0,78.79,79.1,78.59,79.02,8408.0
2018-03-26 12:15:00,78.94,79.0,78.78,78.91,2505.0,78.94,79.0,78.78,78.91,2505.0
2018-03-26 12:20:00,78.99,79.1,78.97,78.99,4120.0,78.99,79.1,78.97,78.99,4120.0
2018-03-26 12:25:00,78.96,79.1,78.82,79.06,14177.0,78.96,79.1,78.82,79.06,14177.0
2018-03-26 12:30:00,79.01,79.02,78.86,78.89,3574.0,79.01,79.02,78.86,78.89,3574.0
2018-03-26 12:35:00,78.85,79.07,78.74,78.74,11849.0,78.85,79.07,78.74,78.74,11849.0
2018-03-26 12:40:00,78.69,78.9,78.68,78.76,10175.0,78.69,78.9,78.68,78.76,10175.0
2018-03-26 12:45:00,78.76,79.14,78.75,79.07,22120.0,78.76,79.14,78.75,79.07,22120.0
2018-03-26 12:50:00,79.07,79.25,79.0,79.1,19878.0,79.07,79.25,79.0,79.1,19878.0
2018-03-26 12:55:00,79.06,79.16,78.94,78.94,3500.0,79.06,79.16,78.94,78.94,3500.0
2018-03-26 13:00:00,78.95,79.09,78.9,79.01,7757.0,78.95,79.09,78.9,79.01,7757.0
2018-03-26 13:05:00,78.95,79.41,78.95,79.2,23489.0,78.95,79.41,78.95,79.2,23489.0
2018-03-26 13:10:00,79.17,79.26,79.11,79.25,7304.0,79.17,79.26,79.11,79.25,7304.0
2018-03-26 13:15:00,79.21,79.27,79.02,79.02,6200.0,79.21,79.27,79.02,79.02,6200.0
2018-03-26 13:20:00,78.94,78.95,78.66,78.66,3160.0,78.94,78.95,78.66,78.66,3160.0
2018-03-26 13:25:00,78.64,79.12,78.54,78.95,25433.0,78.64,79.12,78.54,78.95,25433.0
2018-03-26 13:30:00,78.93,79.1,78.88,78.98,25214.0,78.93,79.1,78.88,78.98,25214.0
2018-03-26 13:35:00,79.03,79.22,78.96,78.96,12191.0,79.03,79.22,78.96,78.96,12191.0
2018-03-26 13:40:00,78.96,79.04,78.6,78.85,74734.0,78.96,79.04,78.6,78.85,74734.0
2018-03-26 13:45:00,78.9,79.3,78.82,79.02,48599.0,78.9,79.3,78.82,79.02,48599.0
2018-03-26 13:50:00,78.97,79.03,78.65,78.73,24981.0,78.97,79.03,78.65,78.73,24981.0
2018-03-26 13:55:00,78.71,78.79,78.5,78.65,59326.0,78.71,78.79,78.5,78.65,59326.0
2018-03-26 14:00:00,78.63,78.78,78.6,78.67,30118.0,78.63,78.78,78.6,78.67,30118.0
2018-03-26 14:05:00,78.7,78.79,78.53,78.74,51617.0,78.7,78.79,78.53,78.74,51617.0
2018-03-26 14:10:00,78.74,78.86,78.7,78.77,25057.0,78.74,78.86,78.7,78.77,25057.0
2018-03-26 14:15:00,78.77,78.8,78.44,78.44,28972.0,78.77,78.8,78.44,78.44,28972.0
2018-03-26 14:20:00,78.38,78.6,78.27,78.38,49057.0,78.38,78.6,78.27,78.38,49057.0
2018-03-26 14:25:00,78.39,78.5,78.29,78.49,46134.0,78.39,78.5,78.29,78.49,46134.0
2018-03-26 14:30:00,78.5,78.51,78.24,78.41,21468.0,78.5,78.51,78.24,78.41,21468.0
2018-03-26 14:35:00,78.44,78.61,78.35,78.44,37363.0,78.44,78.61,78.35,78.44,37363.0
2018-03-26 14:40:00,78.46,78.51,78.26,78.29,35911.0,78.46,78.51,78.26,78.29,35911.0
2018-03-26 14:45:00,78.26,78.29,77.69,77.77,32513.0,78.26,78.29,77.69,77.77,32513.0
2018-03-26 14:50:00,77.77,77.8,77.36,77.59,24909.0,77.77,77.8,77.36,77.59,24909.0
2018-03-26 14:55:00,77.58,77.63,77.43,77.46,15342.0,77.58,77.63,77.43,77.46,15342.0
2018-03-26 15:00:00,77.45,77.57,77.36,77.5,14533.0,77.45,77.57,77.36,77.5,14533.0
2018-03-26 15:05:00,77.5,77.73,77.47,77.73,16301.0,77.5,77.73,77.47,77.73,16301.0
2018-03-26 15:10:00,77.75,77.77,77.63,77.7,11061.0,77.75,77.77,77.63,77.7,11061.0
2018-03-26 15:15:00,77.74,77.91,77.68,77.89,18461.0,77.74,77.91,77.68,77.89,18461.0
2018-03-26 15:20:00,77.92,78.03,77.81,77.98,44242.0,77.92,78.03,77.81,77.98,44242.0
2018-03-26 15:25:00,77.96,78.16,77.94,78.16,25080.0,77.96,78.16,77.94,78.16,25080.0
2018-03-26 15:30:00,78.15,78.44,78.05,78.09,54326.0,78.15,78.44,78.05,78.09,54326.0
2018-03-26 15:35:00,78.05,78.08,77.88,78.05,31707.0,78.05,78.08,77.88,78.05,31707.0
2018-03-26 15:40:00,78.06,78.16,78.03,78.14,19574.0,78.06,78.16,78.03,78.14,19574.0
2018-03-26 15:45:00,78.18,78.36,78.16,78.29,21936.0,78.18,78.36,78.16,78.29,21936.0
2018-03-26 15:50:00,78.31,78.47,78.16,78.46,34818.0,78.31,78.47,78.16,78.46,34818.0
2018-03-26 15:55:00,78.43,78.71,78.35,78.53,71078.0,78.43,78.71,78.35,78.53,71078.0
2018-03-27 09:30:00,78.6,78.6,77.5,77.68,45031.0,78.6,78.6,77.5,77.68,45031.0
2018-03-27 09:35:00,77.56,77.84,76.23,76.82,43864.0,77.56,77.84,76.23,76.82,43864.0
2018-03-27 09:40:00,76.8,77.58,76.76,76.84,30849.0,76.8,77.58,76.76,76.84,30849.0
2018-03-27 09:45:00,76.84,77.16,76.21,76.78,25638.0,76.84,77.16,76.21,76.78,25638.0
2018-03-27 09:50:00,76.78,77.65,76.75,77.04,24084.0,76.78,77.65,76.75,77.04,24084.0
2018-03-27 09:55:00,77.03,77.22,76.52,76.92,16218.0,77.03,77.22,76.52,76.92,16218.0
2018-03-27 10:00:00,76.91,78.21,76.86,77.98,26559.0,76.91,78.21,76.86,77.98,26559.0
2018-03-27 10:05:00,77.95,78.03,77.55,77.55,6300.0,77.95,78.03,77.55,77.55,6300.0
2018-03-27 10:10:00,77.55,77.78,77.43,77.64,25210.0,77.55,77.78,77.43,77.64,25210.0
2018-03-27 10:15:00,77.63,77.67,77.2,77.43,18087.0,77.63,77.67,77.2,77.43,18087.0
2018-03-27 10:20:00,77.4,77.52,76.92,77.0,22105.0,77.4,77.52,76.92,77.0,22105.0
2018-03-27 10:25:00,77.0,77.12,76.42,76.51,19674.0,77.0,77.12,76.42,76.51,19674.0
2018-03-27 10:30:00,76.51,76.8,75.94,76.02,24917.0,76.51,76.8,75.94,76.02,24917.0
2018-03-27 10:35:00,75.96,76.61,75.95,76.61,15502.0,75.96,76.61,75.95,76.61,15502.0
2018-03-27 10:40:00,76.61,77.1,76.54,77.07,31914.0,76.61,77.1,76.54,77.07,31914.0
2018-03-27 10:45:00,77.08,77.42,76.94,77.42,44338.0,77.08,77.42,76.94,77.42,44338.0
2018-03-27 10:50:00,77.42,77.5,77.0,77.12,13080.0,77.42,77.5,77.0,77.12,13080.0
2018-03-27 10:55:00,77.13,77.13,76.5,76.5,12390.0,77.13,77.13,76.5,76.5,12390.0
2018-03-27 11:00:00,76.5,76.61,76.28,76.47,38748.0,76.5,76.61,76.28,76.47,38748.0
2018-03-27 11:05:00,76.48,76.63,76.37,76.45,8051.0,76.48,76.63,76.37,76.45,8051.0
2018-03-27 11:10:00,76.45,76.45,75.96,76.09,27265.0,76.45,76.45,75.96,76.09,27265.0
2018-03-27 11:15:00,76.06,76.19,76.0,76.19,10235.0,76.06,76.19,76.0,76.19,10235.0
2018-03-27 11:20:00,76.14,76.32,76.05,76.09,10500.0,76.14,76.32,76.05,76.09,10500.0
2018-03-27 11:25:00,76.1,76.13,75.71,75.76,21964.0,76.1,76.13,75.71,75.76,21964.0
2018-03-27 11:30:00,75.89,76.01,75.87,75.94,9567.0,75.89,76.01,75.87,75.94,9567.0
2018-03-27 11:35:00,75.88,76.19,75.78,75.99,7913.0,75.88,76.19,75.78,75.99,7913.0
2018-03-27 11:40:00,76.02,76.22,75.93,76.22,7624.0,76.02,76.22,75.93,76.22,7624.0
2018-03-27 11:45:00,76.19,76.96,76.19,76.7,20767.0,76.19,76.96,76.19,76.7,20767.0
2018-03-27 11:50:00,76.78,77.25,76.7,76.83,13504.0,76.78,77.25,76.7,76.83,13504.0
2018-03-27 11:55:00,76.85,76.93,76.53,76.53,8641.0,76.85,76.93,76.53,76.53,8641.0
2018-03-27 12:00:00,76.47,76.49,76.19,76.43,8232.0,76.47,76.49,76.19,76.43,8232.0
2018-03-27 12:05:00,76.49,76.49,76.07,76.22,12544.0,76.49,76.49,76.07,76.22,12544.0
2018-03-27 12:10:00,76.26,76.62,76.25,76.48,11691.0,76.26,76.62,76.25,76.48,11691.0
2018-03-27 12:15:00,76.51,76.7,76.39,76.41,10507.0,76.51,76.7,76.39,76.41,10507.0
2018-03-27 12:20:00,76.45,76.5,76.34,76.5,5700.0,76.45,76.5,76.34,76.5,5700.0
2018-03-27 12:25:00,76.49,76.54,76.33,76.48,8710.0,76.49,76.54,76.33,76.48,8710.0
2018-03-27 12:30:00,76.49,76.49,76.05,76.09,10031.0,76.49,76.49,76.05,76.09,10031.0
2018-03-27 12:35:00,76.16,76.39,76.15,76.34,22408.0,76.16,76.39,76.15,76.34,22408.0
2018-03-27 12:40:00,76.38,76.39,76.24,76.36,11981.0,76.38,76.39,76.24,76.36,11981.0
2018-03-27 12:45:00,76.32,76.33,75.92,75.98,7150.0,76.32,76.33,75.92,75.98,7150.0
2018-03-27 12:50:00,75.95,76.34,75.88,76.33,10770.0,75.95,76.34,75.88,76.33,10770.0
2018-03-27 12:55:00,76.34,76.48,76.18,76.27,6497.0,76.34,76.48,76.18,76.27,6497.0
2018-03-27 13:00:00,76.44,76.62,76.44,76.58,4249.0,76.44,76.62,76.44,76.58,4249.0
2018-03-27 13:05:00,76.62,76.87,76.6,76.85,9572.0,76.62,76.87,76.6,76.85,9572.0
2018-03-27 13:10:00,76.95,77.16,76.83,77.12,6821.0,76.95,77.16,76.83,77.12,6821.0
2018-03-27 13:15:00,77.09,77.15,76.8,76.87,3900.0,77.09,77.15,76.8,76.87,3900.0
2018-03-27 13:20:00,76.81,76.81,76.3,76.32,3655.0,76.81,76.81,76.3,76.32,3655.0
2018-03-27 13:25:00,76.32,76.65,76.32,76.42,17819.0,76.32,76.65,76.32,76.42,17819.0
2018-03-27 13:30:00,76.49,76.56,76.42,76.56,7100.0,76.49,76.56,76.42,76.56,7100.0
2018-03-27 13:35:00,76.51,76.58,76.4,76.44,8545.0,76.51,76.58,76.4,76.44,8545.0
2018-03-27 13:40:00,76.54,76.61,76.43,76.48,10187.0,76.54,76.61,76.43,76.48,10187.0
2018-03-27 13:45:00,76.48,76.48,76.27,76.27,20816.0,76.48,76.48,76.27,76.27,20816.0
2018-03-27 13:50:00,76.17,76.29,75.96,76.2,16881.0,76.17,76.29,75.96,76.2,16881.0
2018-03-27 13:55:00,76.22,76.7,76.15,76.32,20031.0,76.22,76.7,76.15,76.32,20031.0
2018-03-27 14:00:00,76.33,76.33,76.01,76.13,9579.0,76.33,76.33,76.01,76.13,9579.0
2018-03-27 14:05:00,76.13,76.53,76.0,76.0,48117.0,76.13,76.53,76.0,76.0,48117.0
2018-03-27 14:10:00,76.0,76.2,75.96,75.97,22175.0,76.0,76.2,75.96,75.97,22175.0
2018-03-27 14:15:00,75.98,76.28,75.95,76.22,15712.0,75.98,76.28,75.95,76.22,15712.0
2018-03-27 14:20:00,76.18,76.23,76.05,76.09,19373.0,76.18,76.23,76.05,76.09,19373.0
2018-03-27 14:25:00,76.08,76.08,75.86,75.99,21625.0,76.08,76.08,75.86,75.99,21625.0
2018-03-27 14:30:00,75.99,76.5,75.96,76.49,17167.0,75.99,76.5,75.96,76.49,17167.0
2018-03-27 14:35:00,76.45,76.65,76.27,76.27,21931.0,76.45,76.65,76.27,76.27,21931.0
2018-03-27 14:40:00,76.32,76.33,75.97,75.98,20348.0,76.32,76.33,75.97,75.98,20348.0
2018-03-27 14:45:00,75.97,76.17,75.8,76.01,34838.0,75.97,76.17,75.8,76.01,34838.0
2018-03-27 14:50:00,76.01,76.1,75.82,75.86,22073.0,76.01,76.1,75.82,75.86,22073.0
2018-03-27 14:55:00,75.82,75.94,74.8,74.8,23380.0,75.82,75.94,74.8,74.8,23380.0
2018-03-27 15:00:00,74.88,75.78,74.7,75.32,33985.0,74.88,75.78,74.7,75.32,33985.0
2018-03-27 15:05:00,75.39,75.39,75.0,75.36,30882.0,75.39,75.39,75.0,75.36,30882.0
2018-03-27 15:10:00,75.37,75.44,75.11,75.44,15813.0,75.37,75.44,75.11,75.44,15813.0
2018-03-27 15:15:00,75.49,75.79,75.39,75.56,24507.0,75.49,75.79,75.39,75.56,24507.0
2018-03-27 15:20:00,75.5,75.8,75.41,75.79,24142.0,75.5,75.8,75.41,75.79,24142.0
2018-03-27 15:25:00,75.81,75.84,75.21,75.22,23811.0,75.81,75.84,75.21,75.22,23811.0
2018-03-27 15:30:00,75.29,75.44,75.12,75.32,30504.0,75.29,75.44,75.12,75.32,30504.0
2018-03-27 15:35:00,75.34,75.59,75.12,75.14,40648.0,75.34,75.59,75.12,75.14,40648.0
2018-03-27 15:40:00,75.2,75.65,75.1,75.1,50829.0,75.2,75.65,75.1,75.1,50829.0
2018-03-27 15:45:00,75.1,75.1,74.76,74.94,61806.0,75.1,75.1,74.76,74.94,61806.0
2018-03-27 15:50:00,74.98,75.5,74.96,75.17,80573.0,74.98,75.5,74.96,75.17,80573.0
2018-03-27 15:55:00,75.2,75.81,75.03,75.39,135015.0,75.2,75.81,75.03,75.39,135015.0
2018-03-28 09:30:00,87.38,94.76,86.26,93.3,603883.0,87.38,94.76,86.26,93.3,603883.0
2018-03-28 09:35:00,93.23,93.47,89.0,89.17,304764.0,93.23,93.47,89.0,89.17,304764.0
2018-03-28 09:40:00,89.05,91.49,88.21,89.97,253898.0,89.05,91.49,88.21,89.97,253898.0
2018-03-28 09:45:00,90.0,92.0,90.0,91.98,139811.0,90.0,92.0,90.0,91.98,139811.0
2018-03-28 09:50:00,91.97,92.47,91.23,91.73,129428.0,91.97,92.47,91.23,91.73,129428.0
2018-03-28 09:55:00,91.77,91.91,89.83,90.46,105106.0,91.77,91.91,89.83,90.46,105106.0
2018-03-28 10:00:00,90.52,91.92,90.47,91.31,109676.0,90.52,91.92,90.47,91.31,109676.0
2018-03-28 10:05:00,91.3,92.88,91.08,92.79,160511.0,91.3,92.88,91.08,92.79,160511.0
2018-03-28 10:10:00,92.75,93.12,92.15,92.49,142668.0,92.75,93.12,92.15,92.49,142668.0
2018-03-28 10:15:00,92.49,93.72,92.42,93.05,88371.0,92.49,93.72,92.42,93.05,88371.0
2018-03-28 10:20:00,93.15,93.55,92.46,93.13,77084.0,93.15,93.55,92.46,93.13,77084.0
2018-03-28 10:25:00,93.1,94.1,92.92,93.81,79944.0,93.1,94.1,92.92,93.81,79944.0
2018-03-28 10:30:00,93.89,94.8,93.59,93.91,153694.0,93.89,94.8,93.59,93.91,153694.0
2018-03-28 10:35:00,93.81,93.81,92.1,92.29,113134.0,93.81,93.81,92.1,92.29,113134.0
2018-03-28 10:40:00,92.24,93.0,91.6,93.0,77196.0,92.24,93.0,91.6,93.0,77196.0
2018-03-28 10:45:00,93.0,93.81,92.82,93.59,77536.0,93.0,93.81,92.82,93.59,77536.0
2018-03-28 10:50:00,93.5,94.1,93.38,93.97,62632.0,93.5,94.1,93.38,93.97,62632.0
2018-03-28 10:55:00,93.85,94.19,92.26,92.77,86022.0,93.85,94.19,92.26,92.77,86022.0
2018-03-28 11:00:00,92.82,93.25,92.59,92.75,73240.0,92.82,93.25,92.59,92.75,73240.0
2018-03-28 11:05:00,92.71,93.02,92.4,92.66,43741.0,92.71,93.02,92.4,92.66,43741.0
2018-03-28 11:10:00,92.66,92.75,91.33,92.01,71234.0,92.66,92.75,91.33,92.01,71234.0
2018-03-28 11:15:00,92.1,92.75,92.1,92.74,61489.0,92.1,92.75,92.1,92.74,61489.0
2018-03-28 11:20:00,92.66,92.75,91.63,91.67,49818.0,92.66,92.75,91.63,91.67,49818.0
2018-03-28 11:25:00,91.68,91.75,90.5,90.68,67145.0,91.68,91.75,90.5,90.68,67145.0
2018-03-28 11:30:00,90.81,91.34,90.56,90.73,64639.0,90.81,91.34,90.56,90.73,64639.0
2018-03-28 11:35:00,90.86,92.33,90.85,91.71,74073.0,90.86,92.33,90.85,91.71,74073.0
2018-03-28 11:40:00,91.55,92.83,91.51,92.49,52730.0,91.55,92.83,91.51,92.49,52730.0
2018-03-28 11:45:00,92.49,92.73,92.34,92.5,44371.0,92.49,92.73,92.34,92.5,44371.0
2018-03-28 11:50:00,92.52,92.67,92.37,92.47,30339.0,92.52,92.67,92.37,92.47,30339.0
2018-03-28 11:55:00,92.49,92.85,92.12,92.58,51655.0,92.49,92.85,92.12,92.58,51655.0
2018-03-28 12:00:00,92.59,92.74,92.27,92.6,20856.0,92.59,92.74,92.27,92.6,20856.0
2018-03-28 12:05:00,92.63,92.87,92.37,92.54,42028.0,92.63,92.87,92.37,92.54,42028.0
2018-03-28 12:10:00,92.53,92.93,92.36,92.63,37499.0,92.53,92.93,92.36,92.63,37499.0
2018-03-28 12:15:00,92.56,92.87,92.39,92.49,51753.0,92.56,92.87,92.39,92.49,51753.0
2018-03-28 12:20:00,92.49,92.49,91.07,91.63,51280.0,92.49,92.49,91.07,91.63,51280.0
2018-03-28 12:25:00,91.63,91.69,90.88,91.39,30564.0,91.63,91.69,90.88,91.39,30564.0
2018-03-28 12:30:00,91.48,91.72,91.11,91.57,27658.0,91.48,91.72,91.11,91.57,27658.0
2018-03-28 12:35:00,91.54,91.59,91.32,91.48,26152.0,91.54,91.59,91.32,91.48,26152.0
2018-03-28 12:40:00,91.46,92.47,91.46,91.96,46726.0,91.46,92.47,91.46,91.96,46726.0
2018-03-28 12:45:00,91.97,92.4,91.97,92.36,21158.0,91.97,92.4,91.97,92.36,21158.0
2018-03-28 12:50:00,92.38,92.42,91.92,92.19,31471.0,92.38,92.42,91.92,92.19,31471.0
2018-03-28 12:55:00,92.1,92.17,91.56,91.84,43529.0,92.1,92.17,91.56,91.84,43529.0
2018-03-28 13:00:00,91.88,91.97,91.41,91.94,22899.0,91.88,91.97,91.41,91.94,22899.0
2018-03-28 13:05:00,91.92,92.38,91.9,92.29,24329.0,91.92,92.38,91.9,92.29,24329.0
2018-03-28 13:10:00,92.24,92.36,92.03,92.16,16421.0,92.24,92.36,92.03,92.16,16421.0
2018-03-28 13:15:00,92.15,92.42,91.87,92.27,17099.0,92.15,92.42,91.87,92.27,17099.0
2018-03-28 13:20:00,92.27,92.49,92.27,92.37,27252.0,92.27,92.49,92.27,92.37,27252.0
2018-03-28 13:25:00,92.36,92.38,91.46,91.84,21341.0,92.36,92.38,91.46,91.84,21341.0
2018-03-28 13:30:00,91.79,92.16,91.71,92.02,17106.0,91.79,92.16,91.71,92.02,17106.0
2018-03-28 13:35:00,92.03,92.42,92.03,92.35,22043.0,92.03,92.42,92.03,92.35,22043.0
2018-03-28 13:40:00,92.34,92.44,92.19,92.4,30290.0,92.34,92.44,92.19,92.4,30290.0
2018-03-28 13:45:00,92.34,92.46,92.12,92.35,20470.0,92.34,92.46,92.12,92.35,20470.0
2018-03-28 13:50:00,92.31,92.39,92.05,92.33,22616.0,92.31,92.39,92.05,92.33,22616.0
2018-03-28 13:55:00,92.35,92.41,91.65,91.73,33157.0,92.35,92.41,91.65,91.73,33157.0
2018-03-28 14:00:00,91.78,91.89,91.63,91.72,32516.0,91.78,91.89,91.63,91.72,32516.0
2018-03-28 14:05:00,91.72,91.72,90.95,91.1,48295.0,91.72,91.72,90.95,91.1,48295.0
2018-03-28 14:10:00,91.15,91.69,90.5,91.53,46529.0,91.15,91.69,90.5,91.53,46529.0
2018-03-28 14:15:00,91.44,92.14,91.21,91.68,37705.0,91.44,92.14,91.21,91.68,37705.0
2018-03-28 14:20:00,91.73,92.67,91.7,92.24,38827.0,91.73,92.67,91.7,92.24,38827.0
2018-03-28 14:25:00,92.22,92.87,92.04,92.73,24110.0,92.22,92.87,92.04,92.73,24110.0
2018-03-28 14:30:00,92.73,92.85,92.4,92.66,30680.0,92.73,92.85,92.4,92.66,30680.0
2018-03-28 14:35:00,92.72,93.68,92.71,93.67,78417.0,92.72,93.68,92.71,93.67,78417.0
2018-03-28 14:40:00,93.63,93.78,93.1,93.2,37326.0,93.63,93.78,93.1,93.2,37326.0
2018-03-28 14:45:00,93.21,93.22,92.73,93.03,26637.0,93.21,93.22,92.73,93.03,26637.0
2018-03-28 14:50:00,92.98,93.44,92.85,93.4,14622.0,92.98,93.44,92.85,93.4,14622.0
2018-03-28 14:55:00,93.35,93.44,92.05,92.15,47304.0,93.35,93.44,92.05,92.15,47304.0
2018-03-28 15:00:00,92.19,93.03,92.18,92.46,46227.0,92.19,93.03,92.18,92.46,46227.0
2018-03-28 15:05:00,92.42,92.82,92.06,92.25,45074.0,92.42,92.82,92.06,92.25,45074.0
2018-03-28 15:10:00,92.21,92.28,91.66,92.07,43778.0,92.21,92.28,91.66,92.07,43778.0
2018-03-28 15:15:00,92.12,92.46,92.11,92.46,26623.0,92.12,92.46,92.11,92.46,26623.0
2018-03-28 15:20:00,92.43,92.86,92.22,92.66,50775.0,92.43,92.86,92.22,92.66,50775.0
2018-03-28 15:25:00,92.59,93.0,92.59,92.67,60174.0,92.59,93.0,92.59,92.67,60174.0
2018-03-28 15:30:00,92.64,93.09,92.59,92.84,53209.0,92.64,93.09,92.59,92.84,53209.0
2018-03-28 15:35:00,92.85,93.3,92.76,93.28,46176.0,92.85,93.3,92.76,93.28,46176.0
2018-03-28 15:40:00,93.3,93.62,92.76,93.08,103575.0,93.3,93.62,92.76,93.08,103575.0
2018-03-28 15:45:00,93.0,93.39,92.79,93.04,99386.0,93.0,93.39,92.79,93.04,99386.0
2018-03-28 15:50:00,93.02,93.18,92.79,93.18,61529.0,93.02,93.18,92.79,93.18,61529.0
2018-03-28 15:55:00,93.14,93.16,91.78,92.19,219851.0,93.14,93.16,91.78,92.19,219851.0
2018-03-29 09:30:00,93.44,94.12,91.73,93.67,67255.0,93.44,94.12,91.73,93.67,67255.0
2018-03-29 09:35:00,93.72,95.08,93.33,93.35,45967.0,93.72,95.08,93.33,93.35,45967.0
2018-03-29 09:40:00,93.49,93.75,92.74,93.54,28748.0,93.49,93.75,92.74,93.54,28748.0
2018-03-29 09:45:00,93.62,94.35,93.44,94.35,31815.0,93.62,94.35,93.44,94.35,31815.0
2018-03-29 09:50:00,94.38,95.01,94.27,94.87,43057.0,94.38,95.01,94.27,94.87,43057.0
2018-03-29 09:55:00,95.0,95.85,94.79,95.01,55429.0,95.0,95.85,94.79,95.01,55429.0
2018-03-29 10:00:00,94.78,96.23,94.75,95.57,42202.0,94.78,96.23,94.75,95.57,42202.0
2018-03-29 10:05:00,95.75,96.2,95.11,95.49,23284.0,95.75,96.2,95.11,95.49,23284.0
2018-03-29 10:10:00,95.44,95.99,95.29,95.69,19534.0,95.44,95.99,95.29,95.69,19534.0
2018-03-29 10:15:00,95.68,95.78,95.46,95.61,20235.0,95.68,95.78,95.46,95.61,20235.0
2018-03-29 10:20:00,95.61,95.79,95.18,95.44,36181.0,95.61,95.79,95.18,95.44,36181.0
2018-03-29 10:25:00,95.37,95.41,94.59,95.41,34671.0,95.37,95.41,94.59,95.41,34671.0
2018-03-29 10:30:00,95.33,96.56,95.28,96.3,47436.0,95.33,96.56,95.28,96.3,47436.0
2018-03-29 10:35:00,96.28,96.78,96.19,96.55,30045.0,96.28,96.78,96.19,96.55,30045.0
2018-03-29 10:40:00,96.54,96.54,95.51,95.8,22685.0,96.54,96.54,95.51,95.8,22685.0
2018-03-29 10:45:00,95.79,96.09,95.33,96.03,18555.0,95.79,96.09,95.33,96.03,18555.0
2018-03-29 10:50:00,95.97,95.98,95.59,95.97,13453.0,95.97,95.98,95.59,95.97,13453.0
2018-03-29 10:55:00,95.97,96.22,95.84,96.15,12526.0,95.97,96.22,95.84,96.15,12526.0
2018-03-29 11:00:00,96.23,96.28,95.88,95.97,21331.0,96.23,96.28,95.88,95.97,21331.0
2018-03-29 11:05:00,95.99,95.99,95.23,95.7,26874.0,95.99,95.99,95.23,95.7,26874.0
2018-03-29 11:10:00,95.7,95.84,95.06,95.25,32235.0,95.7,95.84,95.06,95.25,32235.0
2018-03-29 11:15:00,95.34,95.55,95.24,95.4,18731.0,95.34,95.55,95.24,95.4,18731.0
2018-03-29 11:20:00,95.42,95.69,95.21,95.29,16233.0,95.42,95.69,95.21,95.29,16233.0
2018-03-29 11:25:00,95.34,95.85,95.3,95.59,18751.0,95.34,95.85,95.3,95.59,18751.0
2018-03-29 11:30:00,95.72,95.85,95.45,95.85,14396.0,95.72,95.85,95.45,95.85,14396.0
2018-03-29 11:35:00,95.86,95.88,95.63,95.73,10600.0,95.86,95.88,95.63,95.73,10600.0
2018-03-29 11:40:00,95.74,96.02,95.74,95.97,12154.0,95.74,96.02,95.74,95.97,12154.0
2018-03-29 11:45:00,95.98,96.1,95.9,96.0,13375.0,95.98,96.1,95.9,96.0,13375.0
2018-03-29 11:50:00,95.91,96.04,95.89,96.02,10512.0,95.91,96.04,95.89,96.02,10512.0
2018-03-29 11:55:00,95.97,96.01,95.25,95.32,15904.0,95.97,96.01,95.25,95.32,15904.0
2018-03-29 12:00:00,95.38,95.38,95.05,95.19,14424.0,95.38,95.38,95.05,95.19,14424.0
2018-03-29 12:05:00,95.22,95.29,94.92,95.14,14278.0,95.22,95.29,94.92,95.14,14278.0
2018-03-29 12:10:00,95.19,95.6,95.14,95.53,11604.0,95.19,95.6,95.14,95.53,11604.0
2018-03-29 12:15:00,95.53,95.88,95.4,95.88,17404.0,95.53,95.88,95.4,95.88,17404.0
2018-03-29 12:20:00,95.83,96.05,95.75,96.0,14777.0,95.83,96.05,95.75,96.0,14777.0
2018-03-29 12:25:00,95.93,96.1,95.76,96.03,17518.0,95.93,96.1,95.76,96.03,17518.0
2018-03-29 12:30:00,96.06,96.07,95.82,95.97,13082.0,96.06,96.07,95.82,95.97,13082.0
2018-03-29 12:35:00,95.94,96.07,95.84,95.92,11617.0,95.94,96.07,95.84,95.92,11617.0
2018-03-29 12:40:00,95.94,96.04,95.74,96.0,11910.0,95.94,96.04,95.74,96.0,11910.0
2018-03-29 12:45:00,95.96,96.35,95.85,96.16,36428.0,95.96,96.35,95.85,96.16,36428.0
2018-03-29 12:50:00,96.16,96.44,96.15,96.16,21344.0,96.16,96.44,96.15,96.16,21344.0
2018-03-29 12:55:00,96.21,96.3,96.09,96.25,15526.0,96.21,96.3,96.09,96.25,15526.0
2018-03-29 13:00:00,96.19,96.31,96.09,96.2,12054.0,96.19,96.31,96.09,96.2,12054.0
2018-03-29 13:05:00,96.22,96.22,95.5,95.85,16320.0,96.22,96.22,95.5,95.85,16320.0
2018-03-29 13:10:00,95.79,96.02,95.79,95.9,6827.0,95.79,96.02,95.79,95.9,6827.0
2018-03-29 13:15:00,95.92,96.04,95.84,95.95,9472.0,95.92,96.04,95.84,95.95,9472.0
2018-03-29 13:20:00,95.9,95.94,95.63,95.64,3500.0,95.9,95.94,95.63,95.64,3500.0
2018-03-29 13:25:00,95.64,95.68,95.18,95.59,11690.0,95.64,95.68,95.18,95.59,11690.0
2018-03-29 13:30:00,95.62,95.93,95.55,95.93,6296.0,95.62,95.93,95.55,95.93,6296.0
2018-03-29 13:35:00,95.89,96.28,95.85,96.24,30136.0,95.89,96.28,95.85,96.24,30136.0
2018-03-29 13:40:00,96.25,96.34,96.2,96.23,23172.0,96.25,96.34,96.2,96.23,23172.0
2018-03-29 13:45:00,96.22,96.31,95.83,95.83,33318.0,96.22,96.31,95.83,95.83,33318.0
2018-03-29 13:50:00,95.82,96.34,95.79,96.34,12475.0,95.82,96.34,95.79,96.34,12475.0
2018-03-29 13:55:00,96.34,96.57,96.25,96.44,21672.0,96.34,96.57,96.25,96.44,21672.0
2018-03-29 14:00:00,96.44,96.63,96.04,96.1,54982.0,96.44,96.63,96.04,96.1,54982.0
2018-03-29 14:05:00,96.11,96.37,96.04,96.28,16359.0,96.11,96.37,96.04,96.28,16359.0
2018-03-29 14:10:00,96.3,96.36,95.4,95.52,28007.0,96.3,96.36,95.4,95.52,28007.0
2018-03-29 14:15:00,95.44,95.45,94.91,95.17,69958.0,95.44,95.45,94.91,95.17,69958.0
2018-03-29 14:20:00,95.18,95.23,94.49,94.95,27926.0,95.18,95.23,94.49,94.95,27926.0
2018-03-29 14:25:00,94.95,95.35,94.56,95.33,41997.0,94.95,95.35,94.56,95.33,41997.0
2018-03-29 14:30:00,95.4,95.56,95.2,95.45,20112.0,95.4,95.56,95.2,95.45,20112.0
2018-03-29 14:35:00,95.49,95.7,95.42,95.7,9393.0,95.49,95.7,95.42,95.7,9393.0
2018-03-29 14:40:00,95.61,95.71,95.42,95.6,8000.0,95.61,95.71,95.42,95.6,8000.0
2018-03-29 14:45:00,95.56,95.72,95.44,95.72,10338.0,95.56,95.72,95.44,95.72,10338.0
2018-03-29 14:50:00,95.72,95.8,95.54,95.72,16281.0,95.72,95.8,95.54,95.72,16281.0
2018-03-29 14:55:00,95.75,95.82,95.26,95.38,24499.0,95.75,95.82,95.26,95.38,24499.0
2018-03-29 15:00:00,95.41,95.73,95.34,95.59,9722.0,95.41,95.73,95.34,95.59,9722.0
2018-03-29 15:05:00,95.65,95.99,95.51,95.99,14585.0,95.65,95.99,95.51,95.99,14585.0
2018-03-29 15:10:00,95.93,96.26,95.88,96.0,24549.0,95.93,96.26,95.88,96.0,24549.0
2018-03-29 15:15:00,95.88,95.88,95.53,95.69,11112.0,95.88,95.88,95.53,95.69,11112.0
2018-03-29 15:20:00,95.71,96.17,95.49,96.17,35171.0,95.71,96.17,95.49,96.17,35171.0
2018-03-29 15:25:00,96.18,96.38,95.55,96.35,33172.0,96.18,96.38,95.55,96.35,33172.0
2018-03-29 15:30:00,96.39,96.5,95.65,95.91,22999.0,96.39,96.5,95.65,95.91,22999.0
2018-03-29 15:35:00,95.9,96.13,95.7,96.1,23378.0,95.9,96.13,95.7,96.1,23378.0
2018-03-29 15:40:00,96.08,96.1,95.66,95.68,36380.0,96.08,96.1,95.66,95.68,36380.0
2018-03-29 15:45:00,95.6,95.9,95.54,95.82,27010.0,95.6,95.9,95.54,95.82,27010.0
2018-03-29 15:50:00,95.85,95.86,95.41,95.41,37806.0,95.85,95.86,95.41,95.41,37806.0
2018-03-29 15:55:00,95.48,95.48,95.28,95.28,71017.0,95.48,95.48,95.28,95.28,71017.0
2018-04-02 09:30:00,95.25,95.93,94.8,95.05,52591.0,95.25,95.93,94.8,95.05,52591.0
2018-04-02 09:35:00,95.14,96.59,95.14,96.5,37299.0,95.14,96.59,95.14,96.5,37299.0
2018-04-02 09:40:00,96.4,96.77,95.76,96.06,9621.0,96.4,96.77,95.76,96.06,9621.0
2018-04-02 09:45:00,96.18,96.49,96.01,96.29,18091.0,96.18,96.49,96.01,96.29,18091.0
2018-04-02 09:50:00,96.26,96.59,96.05,96.54,8823.0,96.26,96.59,96.05,96.54,8823.0
2018-04-02 09:55:00,96.46,97.52,96.44,97.52,35044.0,96.46,97.52,96.44,97.52,35044.0
2018-04-02 10:00:00,97.5,97.5,96.59,97.03,18124.0,97.5,97.5,96.59,97.03,18124.0
2018-04-02 10:05:00,96.92,97.14,96.44,96.78,14725.0,96.92,97.14,96.44,96.78,14725.0
2018-04-02 10:10:00,96.94,96.97,96.1,96.37,18276.0,96.94,96.97,96.1,96.37,18276.0
2018-04-02 10:15:00,96.48,96.53,96.02,96.2,14805.0,96.48,96.53,96.02,96.2,14805.0
2018-04-02 10:20:00,96.22,96.35,95.91,96.25,24413.0,96.22,96.35,95.91,96.25,24413.0
2018-04-02 10:25:00,96.25,96.4,95.39,95.5,21815.0,96.25,96.4,95.39,95.5,21815.0
2018-04-02 10:30:00,95.37,95.46,94.63,95.01,33770.0,95.37,95.46,94.63,95.01,33770.0
2018-04-02 10:35:00,94.87,94.91,94.38,94.44,21860.0,94.87,94.91,94.38,94.44,21860.0
2018-04-02 10:40:00,94.43,94.72,94.03,94.57,17559.0,94.43,94.72,94.03,94.57,17559.0
2018-04-02 10:45:00,94.63,95.32,94.63,95.12,14480.0,94.63,95.32,94.63,95.12,14480.0
2018-04-02 10:50:00,95.11,95.11,94.02,94.35,32842.0,95.11,95.11,94.02,94.35,32842.0
2018-04-02 10:55:00,94.34,94.73,94.13,94.13,12866.0,94.34,94.73,94.13,94.13,12866.0
2018-04-02 11:00:00,94.06,94.23,93.87,94.0,10475.0,94.06,94.23,93.87,94.0,10475.0
2018-04-02 11:05:00,93.95,94.28,93.58,93.9,20182.0,93.95,94.28,93.58,93.9,20182.0
2018-04-02 11:10:00,93.95,94.27,93.76,94.17,10404.0,93.95,94.27,93.76,94.17,10404.0
2018-04-02 11:15:00,94.17,94.22,93.7,93.86,8869.0,94.17,94.22,93.7,93.86,8869.0
2018-04-02 11:20:00,93.87,94.13,93.75,93.99,8435.0,93.87,94.13,93.75,93.99,8435.0
2018-04-02 11:25:00,93.9,93.9,93.58,93.75,10700.0,93.9,93.9,93.58,93.75,10700.0
2018-04-02 11:30:00,93.69,93.7,93.14,93.14,26444.0,93.69,93.7,93.14,93.14,26444.0
2018-04-02 11:35:00,93.17,93.54,93.15,93.31,13995.0,93.17,93.54,93.15,93.31,13995.0
2018-04-02 11:40:00,93.27,93.61,93.17,93.29,20020.0,93.27,93.61,93.17,93.29,20020.0
2018-04-02 11:45:00,93.29,93.42,92.92,93.21,24772.0,93.29,93.42,92.92,93.21,24772.0
2018-04-02 11:50:00,93.21,93.42,93.0,93.05,20840.0,93.21,93.42,93.0,93.05,20840.0
2018-04-02 11:55:00,93.05,93.05,92.61,92.8,23953.0,93.05,93.05,92.61,92.8,23953.0
2018-04-02 12:00:00,92.75,92.81,92.16,92.22,33485.0,92.75,92.81,92.16,92.22,33485.0
2018-04-02 12:05:00,92.12,92.19,91.53,91.54,26419.0,92.12,92.19,91.53,91.54,26419.0
2018-04-02 12:10:00,91.54,91.78,91.22,91.56,23027.0,91.54,91.78,91.22,91.56,23027.0
2018-04-02 12:15:00,91.45,91.59,91.25,91.32,31444.0,91.45,91.59,91.25,91.32,31444.0
2018-04-02 12:20:00,91.32,91.88,91.29,91.67,17149.0,91.32,91.88,91.29,91.67,17149.0
2018-04-02 12:25:00,91.66,91.94,91.52,91.9,13832.0,91.66,91.94,91.52,91.9,13832.0
2018-04-02 12:30:00,91.86,92.1,91.72,91.72,20032.0,91.86,92.1,91.72,91.72,20032.0
2018-04-02 12:35:00,91.65,91.66,91.39,91.4,5000.0,91.65,91.66,91.39,91.4,5000.0
2018-04-02 12:40:00,91.4,91.77,91.3,91.74,17300.0,91.4,91.77,91.3,91.74,17300.0
2018-04-02 12:45:00,91.74,91.74,91.35,91.49,12338.0,91.74,91.74,91.35,91.49,12338.0
2018-04-02 12:50:00,91.45,91.45,90.66,90.81,31662.0,91.45,91.45,90.66,90.81,31662.0
2018-04-02 12:55:00,90.81,90.95,90.67,90.77,11224.0,90.81,90.95,90.67,90.77,11224.0
2018-04-02 13:00:00,90.71,90.78,90.5,90.6,22575.0,90.71,90.78,90.5,90.6,22575.0
2018-04-02 13:05:00,90.55,90.6,90.21,90.29,21918.0,90.55,90.6,90.21,90.29,21918.0
2018-04-02 13:10:00,90.25,90.55,90.09,90.52,16450.0,90.25,90.55,90.09,90.52,16450.0
2018-04-02 13:15:00,90.54,90.54,90.12,90.13,10600.0,90.54,90.54,90.12,90.13,10600.0
2018-04-02 13:20:00,90.11,90.22,89.83,90.22,13304.0,90.11,90.22,89.83,90.22,13304.0
2018-04-02 13:25:00,90.13,90.15,89.88,90.09,11838.0,90.13,90.15,89.88,90.09,11838.0
2018-04-02 13:30:00,90.07,90.31,90.05,90.29,10215.0,90.07,90.31,90.05,90.29,10215.0
2018-04-02 13:35:00,90.31,90.44,90.04,90.04,9800.0,90.31,90.44,90.04,90.04,9800.0
2018-04-02 13:40:00,90.11,90.11,89.61,89.61,29262.0,90.11,90.11,89.61,89.61,29262.0
2018-04-02 13:45:00,89.68,89.78,89.41,89.43,27588.0,89.68,89.78,89.41,89.43,27588.0
2018-04-02 13:50:00,89.49,89.98,89.49,89.7,13754.0,89.49,89.98,89.49,89.7,13754.0
2018-04-02 13:55:00,89.7,89.75,89.12,89.23,14266.0,89.7,89.75,89.12,89.23,14266.0
2018-04-02 14:00:00,89.15,89.2,88.79,89.01,14198.0,89.15,89.2,88.79,89.01,14198.0
2018-04-02 14:05:00,89.15,89.56,89.12,89.47,10491.0,89.15,89.56,89.12,89.47,10491.0
2018-04-02 14:10:00,89.55,89.66,89.39,89.53,10213.0,89.55,89.66,89.39,89.53,10213.0
2018-04-02 14:15:00,89.55,89.7,89.01,89.06,8045.0,89.55,89.7,89.01,89.06,8045.0
2018-04-02 14:20:00,89.17,89.5,89.16,89.36,17496.0,89.17,89.5,89.16,89.36,17496.0
2018-04-02 14:25:00,89.23,89.42,89.1,89.41,19018.0,89.23,89.42,89.1,89.41,19018.0
2018-04-02 14:30:00,89.37,89.54,89.29,89.34,7833.0,89.37,89.54,89.29,89.34,7833.0
2018-04-02 14:35:00,89.35,89.55,89.16,89.55,14866.0,89.35,89.55,89.16,89.55,14866.0
2018-04-02 14:40:00,89.55,89.6,89.15,89.16,16816.0,89.55,89.6,89.15,89.16,16816.0
2018-04-02 14:45:00,89.27,89.58,89.24,89.58,9604.0,89.27,89.58,89.24,89.58,9604.0
2018-04-02 14:50:00,89.58,90.1,89.58,90.1,16372.0,89.58,90.1,89.58,90.1,16372.0
2018-04-02 14:55:00,90.06,90.14,89.82,89.86,10126.0,90.06,90.14,89.82,89.86,10126.0
2018-04-02 15:00:00,89.89,90.08,89.77,89.97,17152.0,89.89,90.08,89.77,89.97,17152.0
2018-04-02 15:05:00,89.88,89.88,89.43,89.43,10804.0,89.88,89.88,89.43,89.43,10804.0
2018-04-02 15:10:00,89.43,89.55,89.31,89.46,12480.0,89.43,89.55,89.31,89.46,12480.0
2018-04-02 15:15:00,89.45,89.59,89.45,89.5,9797.0,89.45,89.59,89.45,89.5,9797.0
2018-04-02 15:20:00,89.62,89.66,89.24,89.24,20893.0,89.62,89.66,89.24,89.24,20893.0
2018-04-02 15:25:00,89.24,89.3,89.0,89.21,15652.0,89.24,89.3,89.0,89.21,15652.0
2018-04-02 15:30:00,89.23,89.26,88.84,88.84,25786.0,89.23,89.26,88.84,88.84,25786.0
2018-04-02 15:35:00,88.85,88.94,88.72,88.8,20358.0,88.85,88.94,88.72,88.8,20358.0
2018-04-02 15:40:00,88.78,89.0,88.64,88.83,24223.0,88.78,89.0,88.64,88.83,24223.0
2018-04-02 15:45:00,88.94,89.51,88.94,89.51,28566.0,88.94,89.51,88.94,89.51,28566.0
2018-04-02 15:50:00,89.58,89.82,89.44,89.62,34226.0,89.58,89.82,89.44,89.62,34226.0
2018-04-02 15:55:00,89.59,89.62,89.27,89.38,60498.0,89.59,89.62,89.27,89.38,60498.0
2018-04-03 09:30:00,89.51,90.34,89.51,90.34,13343.0,89.51,90.34,89.51,90.34,13343.0
2018-04-03 09:35:00,89.84,90.99,89.84,90.55,6225.0,89.84,90.99,89.84,90.55,6225.0
2018-04-03 09:40:00,90.34,91.29,90.34,91.09,10732.0,90.34,91.29,90.34,91.09,10732.0
2018-04-03 09:45:00,91.09,91.87,91.05,91.7,15132.0,91.09,91.87,91.05,91.7,15132.0
2018-04-03 09:50:00,91.74,91.74,90.75,90.75,10260.0,91.74,91.74,90.75,90.75,10260.0
2018-04-03 09:55:00,90.65,91.0,90.2,90.77,7549.0,90.65,91.0,90.2,90.77,7549.0
2018-04-03 10:00:00,90.62,90.86,90.46,90.66,2050.0,90.62,90.86,90.46,90.66,2050.0
2018-04-03 10:05:00,90.49,90.49,90.17,90.33,4300.0,90.49,90.49,90.17,90.33,4300.0
2018-04-03 10:10:00,90.42,90.57,89.87,89.87,13144.0,90.42,90.57,89.87,89.87,13144.0
2018-04-03 10:15:00,89.81,89.91,89.34,89.48,8221.0,89.81,89.91,89.34,89.48,8221.0
2018-04-03 10:20:00,89.4,89.55,89.08,89.22,9050.0,89.4,89.55,89.08,89.22,9050.0
2018-04-03 10:25:00,89.18,89.3,88.91,88.92,8370.0,89.18,89.3,88.91,88.92,8370.0
2018-04-03 10:30:00,88.95,89.2,88.94,88.94,3600.0,88.95,89.2,88.94,88.94,3600.0
2018-04-03 10:35:00,89.27,89.27,88.97,89.05,3074.0,89.27,89.27,88.97,89.05,3074.0
2018-04-03 10:40:00,89.14,89.42,89.11,89.28,3437.0,89.14,89.42,89.11,89.28,3437.0
2018-04-03 10:45:00,89.39,89.59,89.3,89.38,8751.0,89.39,89.59,89.3,89.38,8751.0
2018-04-03 10:50:00,89.42,89.6,89.12,89.12,8500.0,89.42,89.6,89.12,89.12,8500.0
2018-04-03 10:55:00,89.12,89.6,89.08,89.46,4206.0,89.12,89.6,89.08,89.46,4206.0
2018-04-03 11:00:00,89.69,89.9,89.47,89.76,5411.0,89.69,89.9,89.47,89.76,5411.0
2018-04-03 11:05:00,89.61,89.9,89.56,89.7,3598.0,89.61,89.9,89.56,89.7,3598.0
2018-04-03 11:10:00,89.8,89.8,89.64,89.68,5204.0,89.8,89.8,89.64,89.68,5204.0
2018-04-03 11:15:00,89.53,89.75,89.45,89.75,3710.0,89.53,89.75,89.45,89.75,3710.0
2018-04-03 11:20:00,89.54,89.67,89.45,89.67,2700.0,89.54,89.67,89.45,89.67,2700.0
2018-04-03 11:25:00,89.59,89.9,89.58,89.77,2200.0,89.59,89.9,89.58,89.77,2200.0
2018-04-03 11:30:00,89.69,89.76,89.4,89.5,5770.0,89.69,89.76,89.4,89.5,5770.0
2018-04-03 11:35:00,89.54,89.57,89.41,89.46,3046.0,89.54,89.57,89.41,89.46,3046.0
2018-04-03 11:40:00,89.44,89.44,89.04,89.04,8123.0,89.44,89.44,89.04,89.04,8123.0
2018-04-03 11:45:00,89.02,89.02,88.76,88.83,11842.0,89.02,89.02,88.76,88.83,11842.0
2018-04-03 11:50:00,88.67,88.82,88.39,88.7,9987.0,88.67,88.82,88.39,88.7,9987.0
2018-04-03 11:55:00,88.77,88.87,88.68,88.68,2200.0,88.77,88.87,88.68,88.68,2200.0
2018-04-03 12:00:00,88.73,89.3,88.73,89.21,7300.0,88.73,89.3,88.73,89.21,7300.0
2018-04-03 12:05:00,89.3,89.41,89.12,89.19,4870.0,89.3,89.41,89.12,89.19,4870.0
2018-04-03 12:10:00,89.13,89.43,89.11,89.11,5701.0,89.13,89.43,89.11,89.11,5701.0
2018-04-03 12:15:00,88.99,89.02,88.74,88.74,8296.0,88.99,89.02,88.74,88.74,8296.0
2018-04-03 12:20:00,88.74,88.74,88.14,88.18,5650.0,88.74,88.74,88.14,88.18,5650.0
2018-04-03 12:25:00,88.27,88.3,88.06,88.06,7406.0,88.27,88.3,88.06,88.06,7406.0
2018-04-03 12:30:00,88.05,88.17,87.9,88.08,11414.0,88.05,88.17,87.9,88.08,11414.0
2018-04-03 12:35:00,88.09,88.17,87.79,87.87,6891.0,88.09,88.17,87.79,87.87,6891.0
2018-04-03 12:40:00,87.89,88.26,87.87,87.87,3882.0,87.89,88.26,87.87,87.87,3882.0
2018-04-03 12:45:00,87.89,87.89,87.68,87.69,7323.0,87.89,87.89,87.68,87.69,7323.0
2018-04-03 12:50:00,87.64,87.95,87.64,87.83,6305.0,87.64,87.95,87.64,87.83,6305.0
2018-04-03 12:55:00,87.67,88.08,87.67,88.02,6034.0,87.67,88.08,87.67,88.02,6034.0
2018-04-03 13:00:00,88.0,88.16,87.98,88.13,5601.0,88.0,88.16,87.98,88.13,5601.0
2018-04-03 13:05:00,88.14,88.14,87.87,87.87,2201.0,88.14,88.14,87.87,87.87,2201.0
2018-04-03 13:10:00,87.95,87.95,87.77,87.86,8464.0,87.95,87.95,87.77,87.86,8464.0
2018-04-03 13:15:00,87.91,88.08,87.9,88.08,3487.0,87.91,88.08,87.9,88.08,3487.0
2018-04-03 13:20:00,87.99,88.37,87.97,88.33,3398.0,87.99,88.37,87.97,88.33,3398.0
2018-04-03 13:25:00,88.42,88.42,88.26,88.29,4127.0,88.42,88.42,88.26,88.29,4127.0
2018-04-03 13:30:00,88.32,88.41,88.21,88.21,4784.0,88.32,88.41,88.21,88.21,4784.0
2018-04-03 13:35:00,88.24,88.24,87.96,88.05,4900.0,88.24,88.24,87.96,88.05,4900.0
2018-04-03 13:40:00,87.92,88.0,87.82,87.9,9643.0,87.92,88.0,87.82,87.9,9643.0
2018-04-03 13:45:00,87.9,88.06,87.82,88.06,15881.0,87.9,88.06,87.82,88.06,15881.0
2018-04-03 13:50:00,88.09,88.48,88.09,88.48,4299.0,88.09,88.48,88.09,88.48,4299.0
2018-04-03 13:55:00,88.55,88.55,88.39,88.39,5303.0,88.55,88.55,88.39,88.39,5303.0
2018-04-03 14:00:00,88.32,88.38,88.31,88.36,2652.0,88.32,88.38,88.31,88.36,2652.0
2018-04-03 14:05:00,88.33,88.43,88.06,88.43,7777.0,88.33,88.43,88.06,88.43,7777.0
2018-04-03 14:10:00,88.47,88.47,88.2,88.29,2503.0,88.47,88.47,88.2,88.29,2503.0
2018-04-03 14:15:00,88.2,88.2,87.88,87.92,6229.0,88.2,88.2,87.88,87.92,6229.0
2018-04-03 14:20:00,87.83,88.0,87.75,87.91,6534.0,87.83,88.0,87.75,87.91,6534.0
2018-04-03 14:25:00,87.86,87.91,87.59,87.67,6597.0,87.86,87.91,87.59,87.67,6597.0
2018-04-03 14:30:00,87.65,87.68,87.41,87.42,4454.0,87.65,87.68,87.41,87.42,4454.0
2018-04-03 14:35:00,87.4,87.42,87.16,87.26,12398.0,87.4,87.42,87.16,87.26,12398.0
2018-04-03 14:40:00,87.27,87.27,87.07,87.11,10895.0,87.27,87.27,87.07,87.11,10895.0
2018-04-03 14:45:00,87.12,87.91,87.12,87.8,12600.0,87.12,87.91,87.12,87.8,12600.0
2018-04-03 14:50:00,87.81,87.81,87.54,87.54,8500.0,87.81,87.81,87.54,87.54,8500.0
2018-04-03 14:55:00,87.57,87.71,87.56,87.59,3700.0,87.57,87.71,87.56,87.59,3700.0
2018-04-03 15:00:00,87.52,87.57,87.32,87.32,9296.0,87.52,87.57,87.32,87.32,9296.0
2018-04-03 15:05:00,87.34,87.62,87.21,87.45,13146.0,87.34,87.62,87.21,87.45,13146.0
2018-04-03 15:10:00,87.52,87.55,87.24,87.25,10947.0,87.52,87.55,87.24,87.25,10947.0
2018-04-03 15:15:00,87.2,87.49,87.06,87.48,7325.0,87.2,87.49,87.06,87.48,7325.0
2018-04-03 15:20:00,87.46,87.53,87.33,87.44,7746.0,87.46,87.53,87.33,87.44,7746.0
2018-04-03 15:25:00,87.46,87.84,87.43,87.71,10549.0,87.46,87.84,87.43,87.71,10549.0
2018-04-03 15:30:00,87.68,87.69,87.2,87.2,13200.0,87.68,87.69,87.2,87.2,13200.0
2018-04-03 15:35:00,87.18,87.3,87.11,87.23,10551.0,87.18,87.3,87.11,87.23,10551.0
2018-04-03 15:40:00,87.2,87.33,87.14,87.19,16155.0,87.2,87.33,87.14,87.19,16155.0
2018-04-03 15:45:00,87.22,87.24,87.04,87.04,22090.0,87.22,87.24,87.04,87.04,22090.0
2018-04-03 15:50:00,87.05,87.28,87.02,87.22,22959.0,87.05,87.28,87.02,87.22,22959.0
2018-04-03 15:55:00,87.18,87.41,87.05,87.15,50196.0,87.18,87.41,87.05,87.15,50196.0
2018-04-04 09:30:00,85.68,86.95,85.0,86.92,20055.0,85.68,86.95,85.0,86.92,20055.0
2018-04-04 09:35:00,86.95,87.31,86.48,87.28,6380.0,86.95,87.31,86.48,87.28,6380.0
2018-04-04 09:40:00,87.29,87.53,86.45,86.97,10639.0,87.29,87.53,86.45,86.97,10639.0
2018-04-04 09:45:00,86.67,86.74,85.79,86.01,11800.0,86.67,86.74,85.79,86.01,11800.0
2018-04-04 09:50:00,85.81,86.27,85.16,85.53,32319.0,85.81,86.27,85.16,85.53,32319.0
2018-04-04 09:55:00,85.57,86.24,85.57,86.06,14825.0,85.57,86.24,85.57,86.06,14825.0
2018-04-04 10:00:00,86.09,86.23,85.86,85.91,2950.0,86.09,86.23,85.86,85.91,2950.0
2018-04-04 10:05:00,86.12,86.18,85.77,85.94,12040.0,86.12,86.18,85.77,85.94,12040.0
2018-04-04 10:10:00,86.02,86.7,86.02,86.03,10316.0,86.02,86.7,86.02,86.03,10316.0
2018-04-04 10:15:00,86.19,86.22,85.86,86.14,6300.0,86.19,86.22,85.86,86.14,6300.0
2018-04-04 10:20:00,86.13,86.33,85.79,86.01,21599.0,86.13,86.33,85.79,86.01,21599.0
2018-04-04 10:25:00,86.27,86.27,85.79,86.08,13900.0,86.27,86.27,85.79,86.08,13900.0
2018-04-04 10:30:00,86.01,86.1,85.84,85.85,2463.0,86.01,86.1,85.84,85.85,2463.0
2018-04-04 10:35:00,85.78,86.31,85.73,86.3,9002.0,85.78,86.31,85.73,86.3,9002.0
2018-04-04 10:40:00,86.3,86.56,86.26,86.5,10329.0,86.3,86.56,86.26,86.5,10329.0
2018-04-04 10:45:00,86.59,86.97,86.59,86.84,4833.0,86.59,86.97,86.59,86.84,4833.0
2018-04-04 10:50:00,86.78,86.78,86.3,86.32,7619.0,86.78,86.78,86.3,86.32,7619.0
2018-04-04 10:55:00,86.47,86.5,86.28,86.47,6500.0,86.47,86.5,86.28,86.47,6500.0
2018-04-04 11:00:00,86.44,86.82,86.44,86.5,3997.0,86.44,86.82,86.44,86.5,3997.0
2018-04-04 11:05:00,86.57,86.95,86.5,86.95,8626.0,86.57,86.95,86.5,86.95,8626.0
2018-04-04 11:10:00,86.88,87.0,86.77,87.0,10100.0,86.88,87.0,86.77,87.0,10100.0
2018-04-04 11:15:00,87.02,87.38,86.97,87.38,11702.0,87.02,87.38,86.97,87.38,11702.0
2018-04-04 11:20:00,87.32,87.87,87.24,87.67,13015.0,87.32,87.87,87.24,87.67,13015.0
2018-04-04 11:25:00,87.68,87.85,87.45,87.84,8440.0,87.68,87.85,87.45,87.84,8440.0
2018-04-04 11:30:00,87.76,88.2,87.67,87.85,26045.0,87.76,88.2,87.67,87.85,26045.0
2018-04-04 11:35:00,87.69,87.96,87.61,87.72,13790.0,87.69,87.96,87.61,87.72,13790.0
2018-04-04 11:40:00,87.67,87.76,87.55,87.76,4369.0,87.67,87.76,87.55,87.76,4369.0
2018-04-04 11:45:00,87.78,88.0,87.78,87.89,3717.0,87.78,88.0,87.78,87.89,3717.0
2018-04-04 11:50:00,87.83,87.83,87.63,87.63,2600.0,87.83,87.83,87.63,87.63,2600.0
2018-04-04 11:55:00,87.7,88.03,87.7,87.85,6440.0,87.7,88.03,87.7,87.85,6440.0
2018-04-04 12:00:00,87.72,87.73,87.39,87.39,3000.0,87.72,87.73,87.39,87.39,3000.0
2018-04-04 12:05:00,87.39,87.69,87.35,87.69,4200.0,87.39,87.69,87.35,87.69,4200.0
2018-04-04 12:10:00,87.74,87.74,87.56,87.62,5150.0,87.74,87.74,87.56,87.62,5150.0
2018-04-04 12:15:00,87.63,87.71,87.39,87.5,11560.0,87.63,87.71,87.39,87.5,11560.0
2018-04-04 12:20:00,87.5,87.57,87.31,87.57,17615.0,87.5,87.57,87.31,87.57,17615.0
2018-04-04 12:25:00,87.57,87.74,87.48,87.74,4302.0,87.57,87.74,87.48,87.74,4302.0
2018-04-04 12:30:00,87.78,87.91,87.78,87.85,6110.0,87.78,87.91,87.78,87.85,6110.0
2018-04-04 12:35:00,87.97,88.23,87.8,88.23,7023.0,87.97,88.23,87.8,88.23,7023.0
2018-04-04 12:40:00,88.06,88.34,87.98,88.3,8735.0,88.06,88.34,87.98,88.3,8735.0
2018-04-04 12:45:00,88.18,88.32,88.13,88.27,5550.0,88.18,88.32,88.13,88.27,5550.0
2018-04-04 12:50:00,88.2,88.2,87.89,87.89,2392.0,88.2,88.2,87.89,87.89,2392.0
2018-04-04 12:55:00,87.88,87.96,87.8,87.92,5116.0,87.88,87.96,87.8,87.92,5116.0
2018-04-04 13:00:00,87.92,88.09,87.86,88.09,7800.0,87.92,88.09,87.86,88.09,7800.0
2018-04-04 13:05:00,87.94,88.18,87.87,87.97,9536.0,87.94,88.18,87.87,87.97,9536.0
2018-04-04 13:10:00,87.89,88.05,87.82,88.05,5300.0,87.89,88.05,87.82,88.05,5300.0
2018-04-04 13:15:00,88.1,88.1,87.94,88.0,4645.0,88.1,88.1,87.94,88.0,4645.0
2018-04-04 13:20:00,88.0,88.05,87.57,87.66,5596.0,88.0,88.05,87.57,87.66,5596.0
2018-04-04 13:25:00,87.61,87.65,87.44,87.65,2114.0,87.61,87.65,87.44,87.65,2114.0
2018-04-04 13:30:00,87.59,87.68,87.51,87.59,1800.0,87.59,87.68,87.51,87.59,1800.0
2018-04-04 13:35:00,87.6,87.67,87.32,87.32,3250.0,87.6,87.67,87.32,87.32,3250.0
2018-04-04 13:40:00,87.35,87.4,87.12,87.18,4300.0,87.35,87.4,87.12,87.18,4300.0
2018-04-04 13:45:00,87.13,87.16,86.75,86.91,1950.0,87.13,87.16,86.75,86.91,1950.0
2018-04-04 13:50:00,86.91,86.99,86.83,86.9,5920.0,86.91,86.99,86.83,86.9,5920.0
2018-04-04 13:55:00,86.78,87.26,86.7,87.26,25565.0,86.78,87.26,86.7,87.26,25565.0
2018-04-04 14:00:00,87.27,87.27,86.86,87.01,10687.0,87.27,87.27,86.86,87.01,10687.0
2018-04-04 14:05:00,87.08,87.38,87.07,87.3,4019.0,87.08,87.38,87.07,87.3,4019.0
2018-04-04 14:10:00,87.41,87.65,87.41,87.61,18245.0,87.41,87.65,87.41,87.61,18245.0
2018-04-04 14:15:00,87.65,88.16,87.65,88.15,3370.0,87.65,88.16,87.65,88.15,3370.0
2018-04-04 14:20:00,88.12,88.67,88.09,88.65,12318.0,88.12,88.67,88.09,88.65,12318.0
2018-04-04 14:25:00,88.61,88.7,88.56,88.58,6413.0,88.61,88.7,88.56,88.58,6413.0
2018-04-04 14:30:00,88.53,88.6,87.79,87.88,22981.0,88.53,88.6,87.79,87.88,22981.0
2018-04-04 14:35:00,87.82,87.82,87.44,87.62,31570.0,87.82,87.82,87.44,87.62,31570.0
2018-04-04 14:40:00,87.7,88.18,87.55,88.16,7020.0,87.7,88.18,87.55,88.16,7020.0
2018-04-04 14:45:00,88.03,88.09,87.88,87.88,2900.0,88.03,88.09,87.88,87.88,2900.0
2018-04-04 14:50:00,87.99,88.08,87.97,88.06,4487.0,87.99,88.08,87.97,88.06,4487.0
2018-04-04 14:55:00,88.06,88.38,88.02,88.31,5400.0,88.06,88.38,88.02,88.31,5400.0
2018-04-04 15:00:00,88.31,88.63,88.23,88.47,8361.0,88.31,88.63,88.23,88.47,8361.0
2018-04-04 15:05:00,88.55,88.63,88.45,88.63,4100.0,88.55,88.63,88.45,88.63,4100.0
2018-04-04 15:10:00,88.6,88.62,88.41,88.47,3540.0,88.6,88.62,88.41,88.47,3540.0
2018-04-04 15:15:00,88.42,88.51,88.22,88.3,15161.0,88.42,88.51,88.22,88.3,15161.0
2018-04-04 15:20:00,88.32,88.71,88.32,88.69,3111.0,88.32,88.71,88.32,88.69,3111.0
2018-04-04 15:25:00,88.65,88.88,88.64,88.88,8883.0,88.65,88.88,88.64,88.88,8883.0
2018-04-04 15:30:00,88.89,88.95,88.69,88.85,10699.0,88.89,88.95,88.69,88.85,10699.0
2018-04-04 15:35:00,88.87,88.94,88.62,88.78,8901.0,88.87,88.94,88.62,88.78,8901.0
2018-04-04 15:40:00,88.82,88.82,88.63,88.76,8464.0,88.82,88.82,88.63,88.76,8464.0
2018-04-04 15:45:00,88.61,88.79,88.61,88.78,8296.0,88.61,88.79,88.61,88.78,8296.0
2018-04-04 15:50:00,88.76,88.99,88.71,88.95,20969.0,88.76,88.99,88.71,88.95,20969.0
2018-04-04 15:55:00,88.97,89.1,88.68,88.72,26003.0,88.97,89.1,88.68,88.72,26003.0
2018-04-05 09:30:00,89.13,89.79,88.96,89.79,12067.0,89.13,89.79,88.96,89.79,12067.0
2018-04-05 09:35:00,89.31,89.87,89.15,89.77,15798.0,89.31,89.87,89.15,89.77,15798.0
2018-04-05 09:40:00,89.75,90.22,89.66,90.18,7948.0,89.75,90.22,89.66,90.18,7948.0
2018-04-05 09:45:00,89.95,90.53,89.95,90.45,16943.0,89.95,90.53,89.95,90.45,16943.0
2018-04-05 09:50:00,90.46,91.3,90.45,91.22,16800.0,90.46,91.3,90.45,91.22,16800.0
2018-04-05 09:55:00,91.21,91.46,91.08,91.29,14310.0,91.21,91.46,91.08,91.29,14310.0
2018-04-05 10:00:00,91.11,91.61,91.0,91.61,21914.0,91.11,91.61,91.0,91.61,21914.0
2018-04-05 10:05:00,91.68,91.88,91.36,91.86,19385.0,91.68,91.88,91.36,91.86,19385.0
2018-04-05 10:10:00,91.77,91.93,91.58,91.93,10172.0,91.77,91.93,91.58,91.93,10172.0
2018-04-05 10:15:00,91.98,92.0,91.58,91.63,17098.0,91.98,92.0,91.58,91.63,17098.0
2018-04-05 10:20:00,91.58,91.62,91.4,91.62,7617.0,91.58,91.62,91.4,91.62,7617.0
2018-04-05 10:25:00,91.62,92.0,91.54,91.84,7707.0,91.62,92.0,91.54,91.84,7707.0
2018-04-05 10:30:00,91.84,92.18,91.8,92.13,9247.0,91.84,92.18,91.8,92.13,9247.0
2018-04-05 10:35:00,91.92,92.05,91.55,91.58,3670.0,91.92,92.05,91.55,91.58,3670.0
2018-04-05 10:40:00,91.6,91.63,91.4,91.58,6720.0,91.6,91.63,91.4,91.58,6720.0
2018-04-05 10:45:00,91.58,91.64,91.5,91.64,9253.0,91.58,91.64,91.5,91.64,9253.0
2018-04-05 10:50:00,91.65,91.77,91.44,91.44,3405.0,91.65,91.77,91.44,91.44,3405.0
2018-04-05 10:55:00,91.34,91.44,90.9,90.9,6799.0,91.34,91.44,90.9,90.9,6799.0
2018-04-05 11:00:00,90.9,91.49,90.9,91.49,8528.0,90.9,91.49,90.9,91.49,8528.0
2018-04-05 11:05:00,91.54,91.78,91.54,91.71,2974.0,91.54,91.78,91.54,91.71,2974.0
2018-04-05 11:10:00,91.75,91.81,91.58,91.81,3390.0,91.75,91.81,91.58,91.81,3390.0
2018-04-05 11:15:00,91.65,91.91,91.64,91.91,8764.0,91.65,91.91,91.64,91.91,8764.0
2018-04-05 11:20:00,91.97,92.25,91.94,92.01,6025.0,91.97,92.25,91.94,92.01,6025.0
2018-04-05 11:25:00,92.09,92.32,92.02,92.3,3950.0,92.09,92.32,92.02,92.3,3950.0
2018-04-05 11:30:00,92.3,92.3,91.97,92.25,3227.0,92.3,92.3,91.97,92.25,3227.0
2018-04-05 11:35:00,92.29,92.34,92.1,92.11,3118.0,92.29,92.34,92.1,92.11,3118.0
2018-04-05 11:40:00,92.1,92.1,91.94,92.01,3900.0,92.1,92.1,91.94,92.01,3900.0
2018-04-05 11:45:00,91.98,91.99,91.57,91.57,3500.0,91.98,91.99,91.57,91.57,3500.0
2018-04-05 11:50:00,91.59,91.65,91.32,91.65,5075.0,91.59,91.65,91.32,91.65,5075.0
2018-04-05 11:55:00,91.65,91.9,91.59,91.88,5100.0,91.65,91.9,91.59,91.88,5100.0
2018-04-05 12:00:00,91.86,92.01,91.64,91.8,13743.0,91.86,92.01,91.64,91.8,13743.0
2018-04-05 12:05:00,91.85,92.02,91.85,91.96,3200.0,91.85,92.02,91.85,91.96,3200.0
2018-04-05 12:10:00,91.89,91.89,91.72,91.75,1900.0,91.89,91.89,91.72,91.75,1900.0
2018-04-05 12:15:00,91.74,91.74,91.5,91.53,7320.0,91.74,91.74,91.5,91.53,7320.0
2018-04-05 12:20:00,91.46,91.51,91.35,91.35,2800.0,91.46,91.51,91.35,91.35,2800.0
2018-04-05 12:25:00,91.41,91.41,91.14,91.14,4767.0,91.41,91.41,91.14,91.14,4767.0
2018-04-05 12:30:00,91.34,91.34,91.07,91.07,1430.0,91.34,91.34,91.07,91.07,1430.0
2018-04-05 12:35:00,91.18,91.35,91.07,91.17,5450.0,91.18,91.35,91.07,91.17,5450.0
2018-04-05 12:40:00,91.17,91.17,90.86,90.92,3677.0,91.17,91.17,90.86,90.92,3677.0
2018-04-05 12:45:00,90.92,91.15,90.92,91.03,4900.0,90.92,91.15,90.92,91.03,4900.0
2018-04-05 12:50:00,91.03,91.13,90.79,90.86,4849.0,91.03,91.13,90.79,90.86,4849.0
2018-04-05 12:55:00,90.75,90.84,90.65,90.72,2184.0,90.75,90.84,90.65,90.72,2184.0
2018-04-05 13:00:00,90.78,90.83,90.67,90.74,2400.0,90.78,90.83,90.67,90.74,2400.0
2018-04-05 13:05:00,90.66,90.7,90.23,90.23,4092.0,90.66,90.7,90.23,90.23,4092.0
2018-04-05 13:10:00,90.39,90.51,90.31,90.5,6615.0,90.39,90.51,90.31,90.5,6615.0
2018-04-05 13:15:00,90.55,90.56,90.31,90.31,1000.0,90.55,90.56,90.31,90.31,1000.0
2018-04-05 13:20:00,90.52,90.53,90.36,90.38,2200.0,90.52,90.53,90.36,90.38,2200.0
2018-04-05 13:25:00,90.43,90.61,90.41,90.58,2100.0,90.43,90.61,90.41,90.58,2100.0
2018-04-05 13:30:00,90.64,90.74,90.63,90.73,2000.0,90.64,90.74,90.63,90.73,2000.0
2018-04-05 13:35:00,90.74,90.9,90.71,90.71,3400.0,90.74,90.9,90.71,90.71,3400.0
2018-04-05 13:40:00,90.77,90.77,90.38,90.41,3100.0,90.77,90.77,90.38,90.41,3100.0
2018-04-05 13:45:00,90.25,90.43,90.25,90.43,2000.0,90.25,90.43,90.25,90.43,2000.0
2018-04-05 13:50:00,90.49,90.69,90.32,90.48,2200.0,90.49,90.69,90.32,90.48,2200.0
2018-04-05 13:55:00,90.49,90.61,90.29,90.61,4416.0,90.49,90.61,90.29,90.61,4416.0
2018-04-05 14:00:00,90.42,90.42,90.0,90.09,10897.0,90.42,90.42,90.0,90.09,10897.0
2018-04-05 14:05:00,89.79,89.86,89.71,89.71,1820.0,89.79,89.86,89.71,89.71,1820.0
2018-04-05 14:10:00,89.79,89.82,89.6,89.6,2200.0,89.79,89.82,89.6,89.6,2200.0
2018-04-05 14:15:00,89.74,90.5,89.71,90.5,26436.0,89.74,90.5,89.71,90.5,26436.0
2018-04-05 14:20:00,90.44,90.51,90.11,90.12,15538.0,90.44,90.51,90.11,90.12,15538.0
2018-04-05 14:25:00,90.22,90.39,89.8,90.35,8478.0,90.22,90.39,89.8,90.35,8478.0
2018-04-05 14:30:00,90.45,90.99,90.45,90.99,5948.0,90.45,90.99,90.45,90.99,5948.0
2018-04-05 14:35:00,90.92,91.18,90.83,91.18,11604.0,90.92,91.18,90.83,91.18,11604.0
2018-04-05 14:40:00,91.06,91.09,90.88,91.02,12393.0,91.06,91.09,90.88,91.02,12393.0
2018-04-05 14:45:00,91.0,91.0,90.45,90.5,9349.0,91.0,91.0,90.45,90.5,9349.0
2018-04-05 14:50:00,90.61,90.68,90.52,90.68,3315.0,90.61,90.68,90.52,90.68,3315.0
2018-04-05 14:55:00,90.58,90.82,90.57,90.75,5119.0,90.58,90.82,90.57,90.75,5119.0
2018-04-05 15:00:00,90.71,90.71,90.57,90.57,2100.0,90.71,90.71,90.57,90.57,2100.0
2018-04-05 15:05:00,90.56,90.83,90.55,90.83,4400.0,90.56,90.83,90.55,90.83,4400.0
2018-04-05 15:10:00,90.81,90.99,90.81,90.93,3189.0,90.81,90.99,90.81,90.93,3189.0
2018-04-05 15:15:00,90.97,90.98,90.78,90.78,4900.0,90.97,90.98,90.78,90.78,4900.0
2018-04-05 15:20:00,90.78,91.03,90.77,91.03,10824.0,90.78,91.03,90.77,91.03,10824.0
2018-04-05 15:25:00,91.0,91.08,90.85,91.08,5800.0,91.0,91.08,90.85,91.08,5800.0
2018-04-05 15:30:00,91.1,91.1,90.89,90.89,5900.0,91.1,91.1,90.89,90.89,5900.0
2018-04-05 15:35:00,90.88,90.9,90.77,90.86,9406.0,90.88,90.9,90.77,90.86,9406.0
2018-04-05 15:40:00,90.83,91.16,90.83,91.11,6201.0,90.83,91.16,90.83,91.11,6201.0
2018-04-05 15:45:00,91.15,91.3,91.13,91.3,16438.0,91.15,91.3,91.13,91.3,16438.0
2018-04-05 15:50:00,91.31,91.33,91.22,91.27,11407.0,91.31,91.33,91.22,91.27,11407.0
2018-04-05 15:55:00,91.24,91.31,91.14,91.18,31977.0,91.24,91.31,91.14,91.18,31977.0
2018-04-06 09:30:00,91.1,91.93,91.02,91.02,24559.0,91.1,91.93,91.02,91.02,24559.0
2018-04-06 09:35:00,91.1,92.87,91.1,92.73,26856.0,91.1,92.87,91.1,92.73,26856.0
2018-04-06 09:40:00,92.62,92.87,92.03,92.22,33456.0,92.62,92.87,92.03,92.22,33456.0
2018-04-06 09:45:00,92.2,92.99,91.84,92.55,33831.0,92.2,92.99,91.84,92.55,33831.0
2018-04-06 09:50:00,92.47,93.0,92.35,92.78,27784.0,92.47,93.0,92.35,92.78,27784.0
2018-04-06 09:55:00,92.68,93.41,92.67,92.89,18705.0,92.68,93.41,92.67,92.89,18705.0
2018-04-06 10:00:00,92.9,92.94,92.43,92.67,16703.0,92.9,92.94,92.43,92.67,16703.0
2018-04-06 10:05:00,92.84,94.38,92.23,93.79,62740.0,92.84,94.38,92.23,93.79,62740.0
2018-04-06 10:10:00,93.72,93.96,93.0,93.32,40615.0,93.72,93.96,93.0,93.32,40615.0
2018-04-06 10:15:00,93.31,93.31,92.03,92.28,24656.0,93.31,93.31,92.03,92.28,24656.0
2018-04-06 10:20:00,92.28,92.46,91.37,91.49,12026.0,92.28,92.46,91.37,91.49,12026.0
2018-04-06 10:25:00,91.51,91.77,91.03,91.09,13830.0,91.51,91.77,91.03,91.09,13830.0
2018-04-06 10:30:00,91.17,92.06,91.09,91.66,36945.0,91.17,92.06,91.09,91.66,36945.0
2018-04-06 10:35:00,91.72,92.05,91.6,92.02,17490.0,91.72,92.05,91.6,92.02,17490.0
2018-04-06 10:40:00,92.04,92.14,91.84,91.88,6375.0,92.04,92.14,91.84,91.88,6375.0
2018-04-06 10:45:00,91.88,91.88,91.43,91.43,7400.0,91.88,91.88,91.43,91.43,7400.0
2018-04-06 10:50:00,91.41,91.56,91.29,91.4,9644.0,91.41,91.56,91.29,91.4,9644.0
2018-04-06 10:55:00,91.45,91.67,91.24,91.24,4700.0,91.45,91.67,91.24,91.24,4700.0
2018-04-06 11:00:00,91.32,91.32,90.89,90.95,14871.0,91.32,91.32,90.89,90.95,14871.0
2018-04-06 11:05:00,91.08,91.08,90.81,90.84,6815.0,91.08,91.08,90.81,90.84,6815.0
2018-04-06 11:10:00,90.85,91.52,90.84,90.99,31741.0,90.85,91.52,90.84,90.99,31741.0
2018-04-06 11:15:00,90.91,90.92,90.26,90.26,4700.0,90.91,90.92,90.26,90.26,4700.0
2018-04-06 11:20:00,90.32,90.48,89.85,90.17,19092.0,90.32,90.48,89.85,90.17,19092.0
2018-04-06 11:25:00,90.2,90.5,90.15,90.15,11797.0,90.2,90.5,90.15,90.15,11797.0
2018-04-06 11:30:00,90.15,90.36,90.03,90.36,3600.0,90.15,90.36,90.03,90.36,3600.0
2018-04-06 11:35:00,90.34,90.34,90.07,90.23,2434.0,90.34,90.34,90.07,90.23,2434.0
2018-04-06 11:40:00,90.32,90.34,89.31,89.43,28789.0,90.32,90.34,89.31,89.43,28789.0
2018-04-06 11:45:00,89.31,89.44,89.06,89.44,11250.0,89.31,89.44,89.06,89.44,11250.0
2018-04-06 11:50:00,89.4,89.99,89.4,89.74,30534.0,89.4,89.99,89.4,89.74,30534.0
2018-04-06 11:55:00,89.77,90.58,89.77,90.41,26115.0,89.77,90.58,89.77,90.41,26115.0
2018-04-06 12:00:00,90.45,90.59,90.26,90.26,19430.0,90.45,90.59,90.26,90.26,19430.0
2018-04-06 12:05:00,90.32,90.32,89.58,89.78,13442.0,90.32,90.32,89.58,89.78,13442.0
2018-04-06 12:10:00,89.68,89.69,89.22,89.56,16219.0,89.68,89.69,89.22,89.56,16219.0
2018-04-06 12:15:00,89.62,90.09,89.62,89.83,8278.0,89.62,90.09,89.62,89.83,8278.0
2018-04-06 12:20:00,89.88,89.93,89.74,89.91,4403.0,89.88,89.93,89.74,89.91,4403.0
2018-04-06 12:25:00,89.87,89.87,89.86,89.87,500.0,89.87,89.87,89.86,89.87,500.0
2018-04-06 12:30:00,89.78,90.11,89.78,90.01,6616.0,89.78,90.11,89.78,90.01,6616.0
2018-04-06 12:35:00,90.09,90.5,90.04,90.41,8846.0,90.09,90.5,90.04,90.41,8846.0
2018-04-06 12:40:00,90.41,90.63,90.41,90.5,4845.0,90.41,90.63,90.41,90.5,4845.0
2018-04-06 12:45:00,90.53,90.67,90.5,90.58,4062.0,90.53,90.67,90.5,90.58,4062.0
2018-04-06 12:50:00,90.56,90.67,90.49,90.64,11259.0,90.56,90.67,90.49,90.64,11259.0
2018-04-06 12:55:00,90.59,91.05,90.59,90.86,45384.0,90.59,91.05,90.59,90.86,45384.0
2018-04-06 13:00:00,90.86,90.86,90.24,90.39,10181.0,90.86,90.86,90.24,90.39,10181.0
2018-04-06 13:05:00,90.39,90.42,90.09,90.09,5040.0,90.39,90.42,90.09,90.09,5040.0
2018-04-06 13:10:00,90.11,90.15,89.97,89.97,2001.0,90.11,90.15,89.97,89.97,2001.0
2018-04-06 13:15:00,89.97,89.97,89.61,89.8,4601.0,89.97,89.97,89.61,89.8,4601.0
2018-04-06 13:20:00,89.8,89.82,89.6,89.64,1670.0,89.8,89.82,89.6,89.64,1670.0
2018-04-06 13:25:00,89.82,90.13,89.82,90.0,3000.0,89.82,90.13,89.82,90.0,3000.0
2018-04-06 13:30:00,90.09,90.39,90.09,90.22,3337.0,90.09,90.39,90.09,90.22,3337.0
2018-04-06 13:35:00,90.15,90.15,89.75,89.93,29925.0,90.15,90.15,89.75,89.93,29925.0
2018-04-06 13:40:00,89.98,89.98,89.87,89.97,852.0,89.98,89.98,89.87,89.97,852.0
2018-04-06 13:45:00,89.91,89.91,89.67,89.67,2800.0,89.91,89.91,89.67,89.67,2800.0
2018-04-06 13:50:00,89.69,89.74,89.39,89.4,5524.0,89.69,89.74,89.39,89.4,5524.0
2018-04-06 13:55:00,89.36,89.59,89.14,89.15,21260.0,89.36,89.59,89.14,89.15,21260.0
2018-04-06 14:00:00,89.14,89.29,89.09,89.19,2307.0,89.14,89.29,89.09,89.19,2307.0
2018-04-06 14:05:00,89.11,89.26,89.07,89.13,7291.0,89.11,89.26,89.07,89.13,7291.0
2018-04-06 14:10:00,89.2,89.35,88.52,88.64,31409.0,89.2,89.35,88.52,88.64,31409.0
2018-04-06 14:15:00,88.65,88.84,87.82,87.82,22992.0,88.65,88.84,87.82,87.82,22992.0
2018-04-06 14:20:00,87.85,88.2,87.61,87.61,15782.0,87.85,88.2,87.61,87.61,15782.0
2018-04-06 14:25:00,87.71,87.98,87.54,87.98,11293.0,87.71,87.98,87.54,87.98,11293.0
2018-04-06 14:30:00,88.05,88.05,87.69,87.96,21482.0,88.05,88.05,87.69,87.96,21482.0
2018-04-06 14:35:00,87.89,88.13,87.65,87.68,8200.0,87.89,88.13,87.65,87.68,8200.0
2018-04-06 14:40:00,87.68,87.96,87.61,87.72,6138.0,87.68,87.96,87.61,87.72,6138.0
2018-04-06 14:45:00,87.74,87.79,87.44,87.63,26153.0,87.74,87.79,87.44,87.63,26153.0
2018-04-06 14:50:00,87.58,87.58,87.18,87.26,9246.0,87.58,87.58,87.18,87.26,9246.0
2018-04-06 14:55:00,87.27,87.35,87.0,87.02,15469.0,87.27,87.35,87.0,87.02,15469.0
2018-04-06 15:00:00,87.09,87.28,87.03,87.22,29246.0,87.09,87.28,87.03,87.22,29246.0
2018-04-06 15:05:00,87.27,87.5,87.15,87.45,7834.0,87.27,87.5,87.15,87.45,7834.0
2018-04-06 15:10:00,87.39,88.13,87.38,88.13,10905.0,87.39,88.13,87.38,88.13,10905.0
2018-04-06 15:15:00,88.09,88.13,87.9,88.0,11546.0,88.09,88.13,87.9,88.0,11546.0
2018-04-06 15:20:00,87.9,88.08,87.74,87.92,8545.0,87.9,88.08,87.74,87.92,8545.0
2018-04-06 15:25:00,87.95,88.06,87.8,87.88,13473.0,87.95,88.06,87.8,87.88,13473.0
2018-04-06 15:30:00,87.85,88.08,87.73,88.08,8230.0,87.85,88.08,87.73,88.08,8230.0
2018-04-06 15:35:00,88.09,88.46,88.05,88.43,10723.0,88.09,88.46,88.05,88.43,10723.0
2018-04-06 15:40:00,88.49,88.67,88.42,88.6,11106.0,88.49,88.67,88.42,88.6,11106.0
2018-04-06 15:45:00,88.65,88.78,88.59,88.74,20401.0,88.65,88.78,88.59,88.74,20401.0
2018-04-06 15:50:00,88.74,88.95,88.72,88.78,21799.0,88.74,88.95,88.72,88.78,21799.0
2018-04-06 15:55:00,88.83,88.92,88.66,88.89,49987.0,88.83,88.92,88.66,88.89,49987.0
2018-04-09 09:30:00,89.15,90.2,89.15,89.86,14003.0,89.15,90.2,89.15,89.86,14003.0
2018-04-09 09:35:00,89.67,89.68,89.0,89.0,2600.0,89.67,89.68,89.0,89.0,2600.0
2018-04-09 09:40:00,88.93,89.49,88.93,89.34,1949.0,88.93,89.49,88.93,89.34,1949.0
2018-04-09 09:45:00,89.4,89.41,88.93,89.09,1425.0,89.4,89.41,88.93,89.09,1425.0
2018-04-09 09:50:00,89.24,89.53,89.16,89.44,2515.0,89.24,89.53,89.16,89.44,2515.0
2018-04-09 09:55:00,89.45,90.13,89.45,90.03,6861.0,89.45,90.13,89.45,90.03,6861.0
2018-04-09 10:00:00,89.84,90.06,89.37,89.37,3100.0,89.84,90.06,89.37,89.37,3100.0
2018-04-09 10:05:00,89.42,89.66,89.24,89.24,4697.0,89.42,89.66,89.24,89.24,4697.0
2018-04-09 10:10:00,89.2,89.2,88.73,88.76,12027.0,89.2,89.2,88.73,88.76,12027.0
2018-04-09 10:15:00,88.81,88.86,88.22,88.23,14629.0,88.81,88.86,88.22,88.23,14629.0
2018-04-09 10:20:00,88.23,88.43,88.0,88.16,13010.0,88.23,88.43,88.0,88.16,13010.0
2018-04-09 10:25:00,88.07,88.08,87.97,87.99,2393.0,88.07,88.08,87.97,87.99,2393.0
2018-04-09 10:30:00,88.1,88.25,88.0,88.09,3679.0,88.1,88.25,88.0,88.09,3679.0
2018-04-09 10:35:00,88.13,88.19,87.76,87.76,4400.0,88.13,88.19,87.76,87.76,4400.0
2018-04-09 10:40:00,87.7,87.9,87.68,87.68,2513.0,87.7,87.9,87.68,87.68,2513.0
2018-04-09 10:45:00,87.83,87.9,87.67,87.76,5207.0,87.83,87.9,87.67,87.76,5207.0
2018-04-09 10:50:00,87.78,88.56,87.77,88.3,16077.0,87.78,88.56,87.77,88.3,16077.0
2018-04-09 10:55:00,88.23,88.89,88.21,88.86,17550.0,88.23,88.89,88.21,88.86,17550.0
2018-04-09 11:00:00,88.8,88.88,88.56,88.88,10400.0,88.8,88.88,88.56,88.88,10400.0
2018-04-09 11:05:00,88.87,88.91,88.55,88.55,2389.0,88.87,88.91,88.55,88.55,2389.0
2018-04-09 11:10:00,88.52,88.65,88.48,88.65,2340.0,88.52,88.65,88.48,88.65,2340.0
2018-04-09 11:15:00,88.59,88.94,88.59,88.79,3100.0,88.59,88.94,88.59,88.79,3100.0
2018-04-09 11:20:00,88.88,89.25,88.79,89.25,5011.0,88.88,89.25,88.79,89.25,5011.0
2018-04-09 11:25:00,89.05,89.23,88.93,88.93,1855.0,89.05,89.23,88.93,88.93,1855.0
2018-04-09 11:30:00,89.04,89.08,88.82,88.82,3700.0,89.04,89.08,88.82,88.82,3700.0
2018-04-09 11:35:00,88.88,88.88,88.44,88.44,2285.0,88.88,88.88,88.44,88.44,2285.0
2018-04-09 11:40:00,88.47,88.48,88.26,88.26,4500.0,88.47,88.48,88.26,88.26,4500.0
2018-04-09 11:45:00,88.43,88.73,88.43,88.65,10247.0,88.43,88.73,88.43,88.65,10247.0
2018-04-09 11:50:00,88.6,88.68,88.53,88.61,8123.0,88.6,88.68,88.53,88.61,8123.0
2018-04-09 11:55:00,88.55,88.55,87.85,88.01,12550.0,88.55,88.55,87.85,88.01,12550.0
2018-04-09 12:00:00,88.09,88.26,87.96,88.26,9999.0,88.09,88.26,87.96,88.26,9999.0
2018-04-09 12:05:00,88.24,88.62,88.24,88.62,3600.0,88.24,88.62,88.24,88.62,3600.0
2018-04-09 12:10:00,88.41,88.62,88.41,88.43,1900.0,88.41,88.62,88.41,88.43,1900.0
2018-04-09 12:15:00,88.6,88.6,88.35,88.35,5710.0,88.6,88.6,88.35,88.35,5710.0
2018-04-09 12:20:00,88.4,88.57,88.3,88.35,3000.0,88.4,88.57,88.3,88.35,3000.0
2018-04-09 12:25:00,88.33,88.44,88.31,88.31,1700.0,88.33,88.44,88.31,88.31,1700.0
2018-04-09 12:30:00,88.43,88.43,87.95,87.96,4513.0,88.43,88.43,87.95,87.96,4513.0
2018-04-09 12:35:00,87.91,88.1,87.91,88.09,3200.0,87.91,88.1,87.91,88.09,3200.0
2018-04-09 12:40:00,88.09,88.23,88.05,88.22,1975.0,88.09,88.23,88.05,88.22,1975.0
2018-04-09 12:45:00,88.23,88.23,88.08,88.14,3000.0,88.23,88.23,88.08,88.14,3000.0
2018-04-09 12:50:00,88.17,88.33,88.16,88.32,2970.0,88.17,88.33,88.16,88.32,2970.0
2018-04-09 12:55:00,88.23,88.89,88.23,88.89,4700.0,88.23,88.89,88.23,88.89,4700.0
2018-04-09 13:00:00,88.68,88.83,88.68,88.74,2300.0,88.68,88.83,88.68,88.74,2300.0
2018-04-09 13:05:00,88.77,88.97,88.7,88.96,7225.0,88.77,88.97,88.7,88.96,7225.0
2018-04-09 13:10:00,89.0,89.17,88.96,89.06,5699.0,89.0,89.17,88.96,89.06,5699.0
2018-04-09 13:15:00,89.04,89.38,88.97,89.38,2846.0,89.04,89.38,88.97,89.38,2846.0
2018-04-09 13:20:00,89.34,89.34,89.1,89.16,3506.0,89.34,89.34,89.1,89.16,3506.0
2018-04-09 13:25:00,89.29,89.4,89.24,89.39,3400.0,89.29,89.4,89.24,89.39,3400.0
2018-04-09 13:30:00,89.42,89.67,89.42,89.64,8563.0,89.42,89.67,89.42,89.64,8563.0
2018-04-09 13:35:00,89.64,89.84,89.57,89.7,4750.0,89.64,89.84,89.57,89.7,4750.0
2018-04-09 13:40:00,89.7,89.8,89.4,89.45,4574.0,89.7,89.8,89.4,89.45,4574.0
2018-04-09 13:45:00,89.32,89.75,89.23,89.64,3400.0,89.32,89.75,89.23,89.64,3400.0
2018-04-09 13:50:00,89.46,89.65,89.45,89.53,3999.0,89.46,89.65,89.45,89.53,3999.0
2018-04-09 13:55:00,89.45,89.56,89.23,89.35,1649.0,89.45,89.56,89.23,89.35,1649.0
2018-04-09 14:00:00,89.24,89.33,89.14,89.33,3340.0,89.24,89.33,89.14,89.33,3340.0
2018-04-09 14:05:00,89.13,89.18,88.85,88.88,4029.0,89.13,89.18,88.85,88.88,4029.0
2018-04-09 14:10:00,88.82,88.95,88.82,88.95,2000.0,88.82,88.95,88.82,88.95,2000.0
2018-04-09 14:15:00,88.89,89.07,88.83,89.07,3100.0,88.89,89.07,88.83,89.07,3100.0
2018-04-09 14:20:00,89.0,89.07,88.54,88.54,3164.0,89.0,89.07,88.54,88.54,3164.0
2018-04-09 14:25:00,88.5,88.71,88.28,88.61,4300.0,88.5,88.71,88.28,88.61,4300.0
2018-04-09 14:30:00,88.59,88.64,88.42,88.52,18201.0,88.59,88.64,88.42,88.52,18201.0
2018-04-09 14:35:00,88.49,88.49,88.12,88.26,15648.0,88.49,88.49,88.12,88.26,15648.0
2018-04-09 14:40:00,88.25,88.3,87.88,88.01,16922.0,88.25,88.3,87.88,88.01,16922.0
2018-04-09 14:45:00,88.02,88.4,87.99,88.27,4413.0,88.02,88.4,87.99,88.27,4413.0
2018-04-09 14:50:00,88.25,88.39,88.18,88.18,4100.0,88.25,88.39,88.18,88.18,4100.0
2018-04-09 14:55:00,88.15,88.18,88.02,88.02,3380.0,88.15,88.18,88.02,88.02,3380.0
2018-04-09 15:00:00,88.06,88.26,87.94,88.21,8150.0,88.06,88.26,87.94,88.21,8150.0
2018-04-09 15:05:00,88.25,88.25,88.07,88.1,8657.0,88.25,88.25,88.07,88.1,8657.0
2018-04-09 15:10:00,88.13,88.22,88.1,88.15,5097.0,88.13,88.22,88.1,88.15,5097.0
2018-04-09 15:15:00,88.0,88.0,87.56,87.57,14304.0,88.0,88.0,87.56,87.57,14304.0
2018-04-09 15:20:00,87.56,87.57,87.24,87.29,12279.0,87.56,87.57,87.24,87.29,12279.0
2018-04-09 15:25:00,87.27,87.69,87.25,87.63,13798.0,87.27,87.69,87.25,87.63,13798.0
2018-04-09 15:30:00,87.62,87.83,87.53,87.53,9525.0,87.62,87.83,87.53,87.53,9525.0
2018-04-09 15:35:00,87.51,87.6,87.37,87.4,7693.0,87.51,87.6,87.37,87.4,7693.0
2018-04-09 15:40:00,87.4,87.51,87.36,87.51,12730.0,87.4,87.51,87.36,87.51,12730.0
2018-04-09 15:45:00,87.53,87.53,87.02,87.23,20236.0,87.53,87.53,87.02,87.23,20236.0
2018-04-09 15:50:00,87.19,87.29,87.16,87.25,15746.0,87.19,87.29,87.16,87.25,15746.0
2018-04-09 15:55:00,87.23,87.23,86.91,87.08,49542.0,87.23,87.23,86.91,87.08,49542.0
2018-04-10 09:30:00,87.69,88.11,87.21,87.45,10799.0,87.69,88.11,87.21,87.45,10799.0
2018-04-10 09:35:00,87.33,87.78,87.32,87.62,2950.0,87.33,87.78,87.32,87.62,2950.0
2018-04-10 09:40:00,87.51,88.33,87.5,88.02,7363.0,87.51,88.33,87.5,88.02,7363.0
2018-04-10 09:45:00,88.11,88.77,88.11,88.66,2460.0,88.11,88.77,88.11,88.66,2460.0
2018-04-10 09:50:00,88.66,88.69,88.13,88.47,6533.0,88.66,88.69,88.13,88.47,6533.0
2018-04-10 09:55:00,88.14,88.4,88.12,88.22,1919.0,88.14,88.4,88.12,88.22,1919.0
2018-04-10 10:00:00,88.25,88.41,88.25,88.38,604.0,88.25,88.41,88.25,88.38,604.0
2018-04-10 10:05:00,88.22,88.36,88.12,88.32,3956.0,88.22,88.36,88.12,88.32,3956.0
2018-04-10 10:10:00,88.15,88.59,88.14,88.4,2200.0,88.15,88.59,88.14,88.4,2200.0
2018-04-10 10:15:00,88.48,88.5,88.22,88.36,5350.0,88.48,88.5,88.22,88.36,5350.0
2018-04-10 10:20:00,88.43,88.44,88.18,88.32,11900.0,88.43,88.44,88.18,88.32,11900.0
2018-04-10 10:25:00,88.28,88.45,88.15,88.43,12814.0,88.28,88.45,88.15,88.43,12814.0
2018-04-10 10:30:00,88.37,88.79,88.37,88.79,6441.0,88.37,88.79,88.37,88.79,6441.0
2018-04-10 10:35:00,88.64,88.64,88.37,88.37,1800.0,88.64,88.64,88.37,88.37,1800.0
2018-04-10 10:40:00,88.56,88.6,88.51,88.51,2604.0,88.56,88.6,88.51,88.51,2604.0
2018-04-10 10:45:00,88.49,88.55,88.29,88.3,1300.0,88.49,88.55,88.29,88.3,1300.0
2018-04-10 10:50:00,88.37,88.54,88.28,88.53,4036.0,88.37,88.54,88.28,88.53,4036.0
2018-04-10 10:55:00,88.51,88.54,88.39,88.48,2776.0,88.51,88.54,88.39,88.48,2776.0
2018-04-10 11:00:00,88.46,88.8,88.46,88.7,9550.0,88.46,88.8,88.46,88.7,9550.0
2018-04-10 11:05:00,88.79,88.95,88.79,88.86,4468.0,88.79,88.95,88.79,88.86,4468.0
2018-04-10 11:10:00,88.76,88.76,88.43,88.43,2644.0,88.76,88.76,88.43,88.43,2644.0
2018-04-10 11:15:00,88.42,88.42,88.26,88.26,800.0,88.42,88.42,88.26,88.26,800.0
2018-04-10 11:20:00,88.19,88.43,88.19,88.43,1200.0,88.19,88.43,88.19,88.43,1200.0
2018-04-10 11:25:00,88.49,88.58,88.3,88.3,3770.0,88.49,88.58,88.3,88.3,3770.0
2018-04-10 11:30:00,88.25,88.28,87.86,88.13,24430.0,88.25,88.28,87.86,88.13,24430.0
2018-04-10 11:35:00,88.08,88.11,87.9,87.94,4050.0,88.08,88.11,87.9,87.94,4050.0
2018-04-10 11:40:00,88.02,88.29,87.87,87.92,8350.0,88.02,88.29,87.87,87.92,8350.0
2018-04-10 11:45:00,87.85,87.85,87.58,87.82,6500.0,87.85,87.85,87.58,87.82,6500.0
2018-04-10 11:50:00,87.59,87.82,87.59,87.74,1877.0,87.59,87.82,87.59,87.74,1877.0
2018-04-10 11:55:00,87.81,87.93,87.8,87.85,1000.0,87.81,87.93,87.8,87.85,1000.0
2018-04-10 12:00:00,87.93,87.99,87.93,87.97,1650.0,87.93,87.99,87.93,87.97,1650.0
2018-04-10 12:05:00,88.03,88.08,87.99,88.08,729.0,88.03,88.08,87.99,88.08,729.0
2018-04-10 12:10:00,88.31,88.32,88.07,88.07,1514.0,88.31,88.32,88.07,88.07,1514.0
2018-04-10 12:15:00,88.06,88.06,87.8,88.0,1483.0,88.06,88.06,87.8,88.0,1483.0
2018-04-10 12:20:00,87.82,87.82,87.82,87.82,300.0,87.82,87.82,87.82,87.82,300.0
2018-04-10 12:25:00,87.85,87.85,87.57,87.78,1900.0,87.85,87.85,87.57,87.78,1900.0
2018-04-10 12:30:00,87.98,88.18,87.9,88.18,1200.0,87.98,88.18,87.9,88.18,1200.0
2018-04-10 12:35:00,87.98,88.04,87.92,87.93,934.0,87.98,88.04,87.92,87.93,934.0
2018-04-10 12:40:00,87.93,88.08,87.81,88.08,2399.0,87.93,88.08,87.81,88.08,2399.0
2018-04-10 12:45:00,88.13,88.31,88.1,88.25,2444.0,88.13,88.31,88.1,88.25,2444.0
2018-04-10 12:50:00,88.23,88.26,88.0,88.0,3048.0,88.23,88.26,88.0,88.0,3048.0
2018-04-10 12:55:00,88.12,88.26,88.12,88.26,1400.0,88.12,88.26,88.12,88.26,1400.0
2018-04-10 13:00:00,88.34,88.41,88.22,88.41,6850.0,88.34,88.41,88.22,88.41,6850.0
2018-04-10 13:05:00,88.48,88.71,88.47,88.56,2850.0,88.48,88.71,88.47,88.56,2850.0
2018-04-10 13:10:00,88.64,88.83,88.63,88.75,7963.0,88.64,88.83,88.63,88.75,7963.0
2018-04-10 13:15:00,88.74,88.82,88.5,88.51,26193.0,88.74,88.82,88.5,88.51,26193.0
2018-04-10 13:20:00,88.49,88.57,88.28,88.29,6735.0,88.49,88.57,88.28,88.29,6735.0
2018-04-10 13:25:00,88.35,88.48,88.21,88.48,2610.0,88.35,88.48,88.21,88.48,2610.0
2018-04-10 13:30:00,88.36,88.8,88.36,88.8,1300.0,88.36,88.8,88.36,88.8,1300.0
2018-04-10 13:35:00,88.74,88.74,88.73,88.73,300.0,88.74,88.74,88.73,88.73,300.0
2018-04-10 13:40:00,88.66,88.67,88.54,88.64,1900.0,88.66,88.67,88.54,88.64,1900.0
2018-04-10 13:45:00,88.5,88.5,88.34,88.34,200.0,88.5,88.5,88.34,88.34,200.0
2018-04-10 13:50:00,88.44,88.61,88.4,88.54,2000.0,88.44,88.61,88.4,88.54,2000.0
2018-04-10 13:55:00,88.6,88.7,88.6,88.7,300.0,88.6,88.7,88.6,88.7,300.0
2018-04-10 14:00:00,88.74,88.96,88.61,88.96,2949.0,88.74,88.96,88.61,88.96,2949.0
2018-04-10 14:05:00,88.98,89.04,88.63,88.64,18875.0,88.98,89.04,88.63,88.64,18875.0
2018-04-10 14:10:00,88.74,88.84,88.74,88.84,900.0,88.74,88.84,88.74,88.84,900.0
2018-04-10 14:15:00,88.78,88.82,88.77,88.82,400.0,88.78,88.82,88.77,88.82,400.0
2018-04-10 14:20:00,88.69,88.81,88.69,88.81,500.0,88.69,88.81,88.69,88.81,500.0
2018-04-10 14:25:00,88.8,88.85,88.74,88.74,1500.0,88.8,88.85,88.74,88.74,1500.0
2018-04-10 14:30:00,88.74,88.74,88.62,88.69,3229.0,88.74,88.74,88.62,88.69,3229.0
2018-04-10 14:35:00,88.62,88.62,88.31,88.46,4890.0,88.62,88.62,88.31,88.46,4890.0
2018-04-10 14:40:00,88.37,88.47,88.21,88.47,1578.0,88.37,88.47,88.21,88.47,1578.0
2018-04-10 14:45:00,88.53,88.53,88.19,88.19,1700.0,88.53,88.53,88.19,88.19,1700.0
2018-04-10 14:50:00,88.18,88.45,88.12,88.45,1100.0,88.18,88.45,88.12,88.45,1100.0
2018-04-10 14:55:00,88.39,88.39,88.13,88.35,3566.0,88.39,88.39,88.13,88.35,3566.0
2018-04-10 15:00:00,88.36,88.4,88.3,88.35,1100.0,88.36,88.4,88.3,88.35,1100.0
2018-04-10 15:05:00,88.21,88.39,88.21,88.26,4230.0,88.21,88.39,88.21,88.26,4230.0
2018-04-10 15:10:00,88.32,88.32,88.15,88.19,2200.0,88.32,88.32,88.15,88.19,2200.0
2018-04-10 15:15:00,88.19,88.19,87.93,88.14,2400.0,88.19,88.19,87.93,88.14,2400.0
2018-04-10 15:20:00,88.3,88.3,87.98,88.06,7000.0,88.3,88.3,87.98,88.06,7000.0
2018-04-10 15:25:00,88.0,88.1,87.94,88.1,4950.0,88.0,88.1,87.94,88.1,4950.0
2018-04-10 15:30:00,88.0,88.12,87.85,87.85,3500.0,88.0,88.12,87.85,87.85,3500.0
2018-04-10 15:35:00,87.9,88.05,87.82,87.93,7792.0,87.9,88.05,87.82,87.93,7792.0
2018-04-10 15:40:00,87.95,88.11,87.9,87.9,7450.0,87.95,88.11,87.9,87.9,7450.0
2018-04-10 15:45:00,87.95,88.15,87.88,88.03,12449.0,87.95,88.15,87.88,88.03,12449.0
2018-04-10 15:50:00,88.02,88.19,88.02,88.09,9740.0,88.02,88.19,88.02,88.09,9740.0
2018-04-10 15:55:00,88.06,88.12,87.82,87.85,33981.0,88.06,88.12,87.82,87.85,33981.0
2018-04-11 09:30:00,87.52,88.32,87.26,88.32,8819.0,87.52,88.32,87.26,88.32,8819.0
2018-04-11 09:35:00,87.88,87.88,87.0,87.21,14981.0,87.88,87.88,87.0,87.21,14981.0
2018-04-11 09:40:00,87.02,88.17,87.01,88.14,39105.0,87.02,88.17,87.01,88.14,39105.0
2018-04-11 09:45:00,88.12,88.3,87.92,87.98,30351.0,88.12,88.3,87.92,87.98,30351.0
2018-04-11 09:50:00,87.98,88.1,87.93,88.05,7484.0,87.98,88.1,87.93,88.05,7484.0
2018-04-11 09:55:00,88.05,88.61,88.05,88.58,1714.0,88.05,88.61,88.05,88.58,1714.0
2018-04-11 10:00:00,88.73,88.73,88.39,88.4,5903.0,88.73,88.73,88.39,88.4,5903.0
2018-04-11 10:05:00,88.59,88.66,88.22,88.27,1307.0,88.59,88.66,88.22,88.27,1307.0
2018-04-11 10:10:00,88.41,88.51,88.29,88.4,4082.0,88.41,88.51,88.29,88.4,4082.0
2018-04-11 10:15:00,88.4,88.4,88.3,88.3,800.0,88.4,88.4,88.3,88.3,800.0
2018-04-11 10:20:00,88.26,88.27,88.1,88.22,5250.0,88.26,88.27,88.1,88.22,5250.0
2018-04-11 10:25:00,88.18,88.28,88.06,88.28,3818.0,88.18,88.28,88.06,88.28,3818.0
2018-04-11 10:30:00,88.26,88.26,88.12,88.12,1100.0,88.26,88.26,88.12,88.12,1100.0
2018-04-11 10:35:00,88.23,88.23,88.09,88.21,2200.0,88.23,88.23,88.09,88.21,2200.0
2018-04-11 10:40:00,88.09,88.09,87.68,87.84,6782.0,88.09,88.09,87.68,87.84,6782.0
2018-04-11 10:45:00,87.72,87.72,87.39,87.39,3476.0,87.72,87.72,87.39,87.39,3476.0
2018-04-11 10:50:00,87.41,87.46,87.1,87.1,6745.0,87.41,87.46,87.1,87.1,6745.0
2018-04-11 10:55:00,87.19,87.19,86.78,86.78,2600.0,87.19,87.19,86.78,86.78,2600.0
2018-04-11 11:00:00,86.77,87.03,86.71,86.75,10993.0,86.77,87.03,86.71,86.75,10993.0
2018-04-11 11:05:00,86.73,86.87,86.29,86.53,28760.0,86.73,86.87,86.29,86.53,28760.0
2018-04-11 11:10:00,86.53,86.53,86.36,86.36,7927.0,86.53,86.53,86.36,86.36,7927.0
2018-04-11 11:15:00,86.36,86.42,86.06,86.12,20599.0,86.36,86.42,86.06,86.12,20599.0
2018-04-11 11:20:00,86.09,86.82,86.0,86.82,12601.0,86.09,86.82,86.0,86.82,12601.0
2018-04-11 11:25:00,86.82,87.07,86.82,87.07,2850.0,86.82,87.07,86.82,87.07,2850.0
2018-04-11 11:30:00,87.02,87.07,86.74,86.75,6611.0,87.02,87.07,86.74,86.75,6611.0
2018-04-11 11:35:00,86.74,87.0,86.69,86.86,8917.0,86.74,87.0,86.69,86.86,8917.0
2018-04-11 11:40:00,86.84,86.92,86.73,86.92,1700.0,86.84,86.92,86.73,86.92,1700.0
2018-04-11 11:45:00,86.9,87.02,86.83,86.83,5324.0,86.9,87.02,86.83,86.83,5324.0
2018-04-11 11:50:00,86.94,87.22,86.94,87.22,4829.0,86.94,87.22,86.94,87.22,4829.0
2018-04-11 11:55:00,87.17,87.21,87.05,87.16,2632.0,87.17,87.21,87.05,87.16,2632.0
2018-04-11 12:00:00,87.32,87.37,87.3,87.37,1700.0,87.32,87.37,87.3,87.37,1700.0
2018-04-11 12:05:00,87.4,87.4,87.0,87.01,3627.0,87.4,87.4,87.0,87.01,3627.0
2018-04-11 12:10:00,87.03,87.04,86.56,86.56,3400.0,87.03,87.04,86.56,86.56,3400.0
2018-04-11 12:15:00,86.62,86.62,86.6,86.61,500.0,86.62,86.62,86.6,86.61,500.0
2018-04-11 12:20:00,86.69,86.74,86.56,86.57,6227.0,86.69,86.74,86.56,86.57,6227.0
2018-04-11 12:25:00,86.48,86.48,86.38,86.38,5084.0,86.48,86.48,86.38,86.38,5084.0
2018-04-11 12:30:00,86.38,86.57,86.34,86.34,2000.0,86.38,86.57,86.34,86.34,2000.0
2018-04-11 12:35:00,86.34,86.38,86.0,86.0,4302.0,86.34,86.38,86.0,86.0,4302.0
2018-04-11 12:40:00,86.01,86.16,85.83,86.1,14765.0,86.01,86.16,85.83,86.1,14765.0
2018-04-11 12:45:00,86.18,86.32,86.17,86.32,2810.0,86.18,86.32,86.17,86.32,2810.0
2018-04-11 12:50:00,86.32,86.77,86.32,86.77,4200.0,86.32,86.77,86.32,86.77,4200.0
2018-04-11 12:55:00,86.8,86.9,86.68,86.89,400.0,86.8,86.9,86.68,86.89,400.0
2018-04-11 13:00:00,86.82,86.94,86.75,86.89,3307.0,86.82,86.94,86.75,86.89,3307.0
2018-04-11 13:05:00,86.95,87.08,86.94,86.94,1989.0,86.95,87.08,86.94,86.94,1989.0
2018-04-11 13:10:00,86.97,86.98,86.8,86.8,780.0,86.97,86.98,86.8,86.8,780.0
2018-04-11 13:15:00,86.95,87.16,86.93,87.16,2344.0,86.95,87.16,86.93,87.16,2344.0
2018-04-11 13:20:00,87.13,87.22,87.03,87.22,1275.0,87.13,87.22,87.03,87.22,1275.0
2018-04-11 13:25:00,87.22,87.22,86.89,86.89,3725.0,87.22,87.22,86.89,86.89,3725.0
2018-04-11 13:30:00,86.93,86.97,86.84,86.92,1500.0,86.93,86.97,86.84,86.92,1500.0
2018-04-11 13:35:00,86.98,87.05,86.88,87.05,2900.0,86.98,87.05,86.88,87.05,2900.0
2018-04-11 13:40:00,87.05,87.05,87.01,87.05,2100.0,87.05,87.05,87.01,87.05,2100.0
2018-04-11 13:45:00,87.09,87.13,87.0,87.07,1700.0,87.09,87.13,87.0,87.07,1700.0
2018-04-11 13:50:00,87.02,87.02,86.95,86.98,1400.0,87.02,87.02,86.95,86.98,1400.0
2018-04-11 13:55:00,86.97,87.08,86.97,87.03,680.0,86.97,87.08,86.97,87.03,680.0
2018-04-11 14:00:00,86.98,86.98,86.89,86.89,1300.0,86.98,86.98,86.89,86.89,1300.0
2018-04-11 14:05:00,86.91,86.99,86.71,86.71,3100.0,86.91,86.99,86.71,86.71,3100.0
2018-04-11 14:10:00,86.66,86.66,86.57,86.65,1600.0,86.66,86.66,86.57,86.65,1600.0
2018-04-11 14:15:00,86.7,86.87,86.7,86.87,1105.0,86.7,86.87,86.7,86.87,1105.0
2018-04-11 14:20:00,86.83,86.83,86.7,86.72,1100.0,86.83,86.83,86.7,86.72,1100.0
2018-04-11 14:25:00,86.64,86.64,86.53,86.53,400.0,86.64,86.64,86.53,86.53,400.0
2018-04-11 14:30:00,86.59,86.66,86.52,86.61,1611.0,86.59,86.66,86.52,86.61,1611.0
2018-04-11 14:35:00,86.57,86.74,86.57,86.74,1200.0,86.57,86.74,86.57,86.74,1200.0
2018-04-11 14:40:00,86.75,86.9,86.75,86.78,1900.0,86.75,86.9,86.75,86.78,1900.0
2018-04-11 14:45:00,86.78,86.85,86.78,86.85,1025.0,86.78,86.85,86.78,86.85,1025.0
2018-04-11 14:50:00,86.78,86.86,86.56,86.6,10161.0,86.78,86.86,86.56,86.6,10161.0
2018-04-11 14:55:00,86.72,86.79,86.53,86.62,4880.0,86.72,86.79,86.53,86.62,4880.0
2018-04-11 15:00:00,86.65,86.65,86.6,86.65,1050.0,86.65,86.65,86.6,86.65,1050.0
2018-04-11 15:05:00,86.63,86.63,86.31,86.31,9262.0,86.63,86.63,86.31,86.31,9262.0
2018-04-11 15:10:00,86.36,86.5,86.29,86.5,6508.0,86.36,86.5,86.29,86.5,6508.0
2018-04-11 15:15:00,86.44,86.54,86.39,86.54,2000.0,86.44,86.54,86.39,86.54,2000.0
2018-04-11 15:20:00,86.48,86.59,86.43,86.53,2300.0,86.48,86.59,86.43,86.53,2300.0
2018-04-11 15:25:00,86.55,86.64,86.51,86.56,2400.0,86.55,86.64,86.51,86.56,2400.0
2018-04-11 15:30:00,86.59,86.69,86.55,86.69,8529.0,86.59,86.69,86.55,86.69,8529.0
2018-04-11 15:35:00,86.68,86.78,86.45,86.45,23178.0,86.68,86.78,86.45,86.45,23178.0
2018-04-11 15:40:00,86.45,86.67,86.4,86.67,5120.0,86.45,86.67,86.4,86.67,5120.0
2018-04-11 15:45:00,86.62,86.7,86.58,86.61,4025.0,86.62,86.7,86.58,86.61,4025.0
2018-04-11 15:50:00,86.63,86.63,86.4,86.47,4541.0,86.63,86.63,86.4,86.47,4541.0
2018-04-11 15:55:00,86.41,86.65,86.28,86.61,23266.0,86.41,86.65,86.28,86.61,23266.0
2018-04-12 09:30:00,86.05,87.2,86.05,86.65,15241.0,86.05,87.2,86.05,86.65,15241.0
2018-04-12 09:35:00,86.65,86.65,86.65,86.65,111.0,86.65,86.65,86.65,86.65,111.0
2018-04-12 09:40:00,86.28,86.62,86.23,86.4,3200.0,86.28,86.62,86.23,86.4,3200.0
2018-04-12 09:45:00,86.59,86.79,86.38,86.79,2400.0,86.59,86.79,86.38,86.79,2400.0
2018-04-12 09:50:00,86.77,86.94,86.75,86.75,3100.0,86.77,86.94,86.75,86.75,3100.0
2018-04-12 09:55:00,86.75,86.99,86.74,86.93,3400.0,86.75,86.99,86.74,86.93,3400.0
2018-04-12 10:00:00,86.83,86.87,86.76,86.8,700.0,86.83,86.87,86.76,86.8,700.0
2018-04-12 10:05:00,86.78,86.78,86.53,86.69,2235.0,86.78,86.78,86.53,86.69,2235.0
2018-04-12 10:10:00,86.7,87.26,86.7,87.26,5614.0,86.7,87.26,86.7,87.26,5614.0
2018-04-12 10:15:00,87.2,87.35,87.18,87.33,6135.0,87.2,87.35,87.18,87.33,6135.0
2018-04-12 10:20:00,87.28,87.28,86.92,87.06,2600.0,87.28,87.28,86.92,87.06,2600.0
2018-04-12 10:25:00,86.99,87.1,86.98,87.1,400.0,86.99,87.1,86.98,87.1,400.0
2018-04-12 10:30:00,87.04,87.04,86.8,86.88,700.0,87.04,87.04,86.8,86.88,700.0
2018-04-12 10:35:00,86.69,86.69,86.55,86.56,1397.0,86.69,86.69,86.55,86.56,1397.0
2018-04-12 10:40:00,86.45,86.46,86.36,86.45,500.0,86.45,86.46,86.36,86.45,500.0
2018-04-12 10:45:00,86.55,86.55,86.18,86.43,1730.0,86.55,86.55,86.18,86.43,1730.0
2018-04-12 10:50:00,86.42,86.42,86.12,86.19,2119.0,86.42,86.42,86.12,86.19,2119.0
2018-04-12 10:55:00,86.17,86.17,86.05,86.07,2300.0,86.17,86.17,86.05,86.07,2300.0
2018-04-12 11:00:00,86.12,86.12,85.75,85.91,6064.0,86.12,86.12,85.75,85.91,6064.0
2018-04-12 11:05:00,85.97,86.18,85.97,86.12,1800.0,85.97,86.18,85.97,86.12,1800.0
2018-04-12 11:10:00,86.13,86.13,86.03,86.11,900.0,86.13,86.13,86.03,86.11,900.0
2018-04-12 11:15:00,86.05,86.35,86.05,86.26,4800.0,86.05,86.35,86.05,86.26,4800.0
2018-04-12 11:20:00,86.26,86.27,86.23,86.25,700.0,86.26,86.27,86.23,86.25,700.0
2018-04-12 11:25:00,86.26,86.26,86.1,86.15,2000.0,86.26,86.26,86.1,86.15,2000.0
2018-04-12 11:30:00,86.19,86.33,86.18,86.33,1900.0,86.19,86.33,86.18,86.33,1900.0
2018-04-12 11:35:00,86.26,86.26,86.21,86.22,1200.0,86.26,86.26,86.21,86.22,1200.0
2018-04-12 11:40:00,86.2,86.21,86.14,86.17,300.0,86.2,86.21,86.14,86.17,300.0
2018-04-12 11:45:00,86.11,86.11,85.69,85.81,9136.0,86.11,86.11,85.69,85.81,9136.0
2018-04-12 11:50:00,85.86,85.95,85.74,85.8,4389.0,85.86,85.95,85.74,85.8,4389.0
2018-04-12 11:55:00,85.93,86.16,85.93,86.05,1200.0,85.93,86.16,85.93,86.05,1200.0
2018-04-12 12:00:00,86.17,86.17,86.17,86.17,100.0,86.17,86.17,86.17,86.17,100.0
2018-04-12 12:05:00,86.11,86.11,86.04,86.08,1807.0,86.11,86.11,86.04,86.08,1807.0
2018-04-12 12:10:00,86.07,86.08,85.98,86.08,1402.0,86.07,86.08,85.98,86.08,1402.0
2018-04-12 12:15:00,86.05,86.08,85.97,86.04,1474.0,86.05,86.08,85.97,86.04,1474.0
2018-04-12 12:20:00,86.07,86.07,85.94,85.94,2700.0,86.07,86.07,85.94,85.94,2700.0
2018-04-12 12:25:00,85.93,85.97,85.93,85.94,626.0,85.93,85.97,85.93,85.94,626.0
2018-04-12 12:30:00,85.83,85.89,85.8,85.84,9400.0,85.83,85.89,85.8,85.84,9400.0
2018-04-12 12:35:00,85.92,85.92,85.76,85.83,2050.0,85.92,85.92,85.76,85.83,2050.0
2018-04-12 12:40:00,85.83,85.94,85.78,85.91,5630.0,85.83,85.94,85.78,85.91,5630.0
2018-04-12 12:45:00,85.9,85.91,85.8,85.88,1500.0,85.9,85.91,85.8,85.88,1500.0
2018-04-12 12:50:00,85.89,85.92,85.8,85.88,3097.0,85.89,85.92,85.8,85.88,3097.0
2018-04-12 12:55:00,85.95,85.99,85.83,85.86,2600.0,85.95,85.99,85.83,85.86,2600.0
2018-04-12 13:00:00,85.89,85.99,85.89,85.95,700.0,85.89,85.99,85.89,85.95,700.0
2018-04-12 13:05:00,85.96,86.0,85.87,85.87,2700.0,85.96,86.0,85.87,85.87,2700.0
2018-04-12 13:10:00,85.91,85.97,85.91,85.95,500.0,85.91,85.97,85.91,85.95,500.0
2018-04-12 13:15:00,85.85,85.9,85.8,85.9,2247.0,85.85,85.9,85.8,85.9,2247.0
2018-04-12 13:20:00,85.81,85.9,85.74,85.9,4650.0,85.81,85.9,85.74,85.9,4650.0
2018-04-12 13:25:00,85.74,85.75,85.6,85.65,7065.0,85.74,85.75,85.6,85.65,7065.0
2018-04-12 13:30:00,85.7,85.82,85.7,85.76,3068.0,85.7,85.82,85.7,85.76,3068.0
2018-04-12 13:35:00,85.8,85.84,85.79,85.83,940.0,85.8,85.84,85.79,85.83,940.0
2018-04-12 13:40:00,85.86,85.97,85.83,85.97,1606.0,85.86,85.97,85.83,85.97,1606.0
2018-04-12 13:45:00,85.94,86.04,85.84,85.95,4067.0,85.94,86.04,85.84,85.95,4067.0
2018-04-12 13:50:00,85.97,86.03,85.71,85.71,1424.0,85.97,86.03,85.71,85.71,1424.0
2018-04-12 13:55:00,85.79,85.84,85.69,85.73,975.0,85.79,85.84,85.69,85.73,975.0
2018-04-12 14:00:00,85.83,85.83,85.83,85.83,100.0,85.83,85.83,85.83,85.83,100.0
2018-04-12 14:05:00,85.86,85.86,85.59,85.59,2652.0,85.86,85.86,85.59,85.59,2652.0
2018-04-12 14:10:00,85.69,85.8,85.69,85.8,1150.0,85.69,85.8,85.69,85.8,1150.0
2018-04-12 14:15:00,85.8,85.8,85.8,85.8,100.0,85.8,85.8,85.8,85.8,100.0
2018-04-12 14:20:00,85.86,85.91,85.84,85.91,1314.0,85.86,85.91,85.84,85.91,1314.0
2018-04-12 14:25:00,85.85,85.85,85.79,85.79,1000.0,85.85,85.85,85.79,85.79,1000.0
2018-04-12 14:30:00,85.8,85.98,85.76,85.98,2933.0,85.8,85.98,85.76,85.98,2933.0
2018-04-12 14:35:00,85.95,86.11,85.95,86.11,800.0,85.95,86.11,85.95,86.11,800.0
2018-04-12 14:40:00,86.13,86.39,86.06,86.35,9010.0,86.13,86.39,86.06,86.35,9010.0
2018-04-12 14:45:00,86.28,86.28,86.04,86.21,6950.0,86.28,86.28,86.04,86.21,6950.0
2018-04-12 14:50:00,86.18,86.23,86.11,86.12,2800.0,86.18,86.23,86.11,86.12,2800.0
2018-04-12 14:55:00,86.17,86.29,86.1,86.29,3175.0,86.17,86.29,86.1,86.29,3175.0
2018-04-12 15:00:00,86.33,86.5,86.33,86.35,4903.0,86.33,86.5,86.33,86.35,4903.0
2018-04-12 15:05:00,86.3,86.32,86.19,86.32,6591.0,86.3,86.32,86.19,86.32,6591.0
2018-04-12 15:10:00,86.32,86.46,86.29,86.39,1931.0,86.32,86.46,86.29,86.39,1931.0
2018-04-12 15:15:00,86.47,86.47,86.35,86.47,1925.0,86.47,86.47,86.35,86.47,1925.0
2018-04-12 15:20:00,86.46,86.59,86.46,86.59,1702.0,86.46,86.59,86.46,86.59,1702.0
2018-04-12 15:25:00,86.55,86.69,86.55,86.62,2767.0,86.55,86.69,86.55,86.62,2767.0
2018-04-12 15:30:00,86.53,86.65,86.47,86.65,6141.0,86.53,86.65,86.47,86.65,6141.0
2018-04-12 15:35:00,86.59,86.91,86.58,86.91,6670.0,86.59,86.91,86.58,86.91,6670.0
2018-04-12 15:40:00,86.93,86.93,86.73,86.82,9200.0,86.93,86.93,86.73,86.82,9200.0
2018-04-12 15:45:00,86.73,86.78,86.68,86.73,14210.0,86.73,86.78,86.68,86.73,14210.0
2018-04-12 15:50:00,86.73,86.93,86.73,86.86,8812.0,86.73,86.93,86.73,86.86,8812.0
2018-04-12 15:55:00,86.85,86.88,86.69,86.7,29243.0,86.85,86.88,86.69,86.7,29243.0
2018-04-13 09:30:00,86.97,87.31,86.72,87.01,8248.0,86.97,87.31,86.72,87.01,8248.0
2018-04-13 09:35:00,87.02,87.6,86.71,87.38,35814.0,87.02,87.6,86.71,87.38,35814.0
2018-04-13 09:40:00,87.37,87.37,86.83,86.95,2850.0,87.37,87.37,86.83,86.95,2850.0
2018-04-13 09:45:00,87.0,87.47,86.87,87.43,9326.0,87.0,87.47,86.87,87.43,9326.0
2018-04-13 09:50:00,87.38,87.38,87.12,87.13,3118.0,87.38,87.38,87.12,87.13,3118.0
2018-04-13 09:55:00,87.12,87.12,86.77,86.81,5100.0,87.12,87.12,86.77,86.81,5100.0
2018-04-13 10:00:00,86.82,86.82,86.54,86.66,6550.0,86.82,86.82,86.54,86.66,6550.0
2018-04-13 10:05:00,86.76,86.92,86.42,86.49,4600.0,86.76,86.92,86.42,86.49,4600.0
2018-04-13 10:10:00,86.48,86.95,86.44,86.49,3500.0,86.48,86.95,86.44,86.49,3500.0
2018-04-13 10:15:00,86.6,86.66,86.42,86.56,5739.0,86.6,86.66,86.42,86.56,5739.0
2018-04-13 10:20:00,86.48,86.51,85.88,85.99,6001.0,86.48,86.51,85.88,85.99,6001.0
2018-04-13 10:25:00,85.89,86.0,85.72,85.94,13600.0,85.89,86.0,85.72,85.94,13600.0
2018-04-13 10:30:00,85.95,86.3,85.94,86.3,4100.0,85.95,86.3,85.94,86.3,4100.0
2018-04-13 10:35:00,86.46,86.49,86.15,86.23,6570.0,86.46,86.49,86.15,86.23,6570.0
2018-04-13 10:40:00,86.25,86.56,86.18,86.45,9597.0,86.25,86.56,86.18,86.45,9597.0
2018-04-13 10:45:00,86.4,86.48,86.18,86.32,4198.0,86.4,86.48,86.18,86.32,4198.0
2018-04-13 10:50:00,86.28,86.4,85.99,85.99,2902.0,86.28,86.4,85.99,85.99,2902.0
2018-04-13 10:55:00,85.88,85.93,85.83,85.83,1404.0,85.88,85.93,85.83,85.83,1404.0
2018-04-13 11:00:00,85.75,85.76,85.53,85.64,7639.0,85.75,85.76,85.53,85.64,7639.0
2018-04-13 11:05:00,85.64,85.88,85.64,85.87,2424.0,85.64,85.88,85.64,85.87,2424.0
2018-04-13 11:10:00,85.8,86.06,85.71,85.79,6051.0,85.8,86.06,85.71,85.79,6051.0
2018-04-13 11:15:00,85.77,85.86,85.56,85.56,2700.0,85.77,85.86,85.56,85.56,2700.0
2018-04-13 11:20:00,85.55,85.72,85.16,85.72,6986.0,85.55,85.72,85.16,85.72,6986.0
2018-04-13 11:25:00,85.78,85.78,85.58,85.58,2200.0,85.78,85.78,85.58,85.58,2200.0
2018-04-13 11:30:00,85.66,85.71,85.51,85.56,3638.0,85.66,85.71,85.51,85.56,3638.0
2018-04-13 11:35:00,85.44,85.66,85.43,85.56,3335.0,85.44,85.66,85.43,85.56,3335.0
2018-04-13 11:40:00,85.54,85.56,85.35,85.55,2209.0,85.54,85.56,85.35,85.55,2209.0
2018-04-13 11:45:00,85.79,86.1,85.72,85.75,3600.0,85.79,86.1,85.72,85.75,3600.0
2018-04-13 11:50:00,85.64,85.77,85.61,85.72,500.0,85.64,85.77,85.61,85.72,500.0
2018-04-13 11:55:00,85.73,85.91,85.71,85.84,2400.0,85.73,85.91,85.71,85.84,2400.0
2018-04-13 12:00:00,85.85,86.03,85.82,86.03,4363.0,85.85,86.03,85.82,86.03,4363.0
2018-04-13 12:05:00,86.14,86.14,85.86,85.97,1900.0,86.14,86.14,85.86,85.97,1900.0
2018-04-13 12:10:00,85.96,86.03,85.83,85.87,2448.0,85.96,86.03,85.83,85.87,2448.0
2018-04-13 12:15:00,85.84,85.84,85.75,85.81,2843.0,85.84,85.84,85.75,85.81,2843.0
2018-04-13 12:20:00,85.88,86.08,85.85,85.87,3673.0,85.88,86.08,85.85,85.87,3673.0
2018-04-13 12:25:00,85.83,85.93,85.75,85.93,2100.0,85.83,85.93,85.75,85.93,2100.0
2018-04-13 12:30:00,85.88,85.88,85.75,85.75,906.0,85.88,85.88,85.75,85.75,906.0
2018-04-13 12:35:00,85.81,85.99,85.7,85.7,3700.0,85.81,85.99,85.7,85.7,3700.0
2018-04-13 12:40:00,85.76,85.94,85.75,85.82,2200.0,85.76,85.94,85.75,85.82,2200.0
2018-04-13 12:45:00,85.81,85.81,85.62,85.78,1500.0,85.81,85.81,85.62,85.78,1500.0
2018-04-13 12:50:00,85.81,85.89,85.71,85.88,1000.0,85.81,85.89,85.71,85.88,1000.0
2018-04-13 12:55:00,85.85,85.95,85.84,85.92,1550.0,85.85,85.95,85.84,85.92,1550.0
2018-04-13 13:00:00,85.93,86.0,85.83,85.84,5665.0,85.93,86.0,85.83,85.84,5665.0
2018-04-13 13:05:00,85.84,85.94,85.8,85.94,1400.0,85.84,85.94,85.8,85.94,1400.0
2018-04-13 13:10:00,85.91,85.91,85.67,85.67,1900.0,85.91,85.91,85.67,85.67,1900.0
2018-04-13 13:15:00,85.7,85.76,85.53,85.57,1400.0,85.7,85.76,85.53,85.57,1400.0
2018-04-13 13:20:00,85.53,85.66,85.53,85.66,1600.0,85.53,85.66,85.53,85.66,1600.0
2018-04-13 13:25:00,85.71,85.8,85.67,85.74,2300.0,85.71,85.8,85.67,85.74,2300.0
2018-04-13 13:30:00,85.75,85.84,85.72,85.8,5067.0,85.75,85.84,85.72,85.8,5067.0
2018-04-13 13:35:00,85.77,85.89,85.73,85.82,1700.0,85.77,85.89,85.73,85.82,1700.0
2018-04-13 13:40:00,85.74,85.79,85.73,85.79,900.0,85.74,85.79,85.73,85.79,900.0
2018-04-13 13:45:00,85.79,86.09,85.79,86.02,4750.0,85.79,86.09,85.79,86.02,4750.0
2018-04-13 13:50:00,85.93,85.95,85.75,85.81,5110.0,85.93,85.95,85.75,85.81,5110.0
2018-04-13 13:55:00,85.8,85.8,85.54,85.54,900.0,85.8,85.8,85.54,85.54,900.0
2018-04-13 14:00:00,85.59,85.6,85.4,85.4,3000.0,85.59,85.6,85.4,85.4,3000.0
2018-04-13 14:05:00,85.39,85.56,85.27,85.44,1645.0,85.39,85.56,85.27,85.44,1645.0
2018-04-13 14:10:00,85.56,85.71,85.45,85.45,2699.0,85.56,85.71,85.45,85.45,2699.0
2018-04-13 14:15:00,85.45,85.49,85.23,85.24,3399.0,85.45,85.49,85.23,85.24,3399.0
2018-04-13 14:20:00,85.21,85.56,85.19,85.56,20349.0,85.21,85.56,85.19,85.56,20349.0
2018-04-13 14:25:00,85.52,85.59,85.47,85.47,2700.0,85.52,85.59,85.47,85.47,2700.0
2018-04-13 14:30:00,85.54,85.73,85.49,85.73,5300.0,85.54,85.73,85.49,85.73,5300.0
2018-04-13 14:35:00,85.95,85.96,85.56,85.62,2124.0,85.95,85.96,85.56,85.62,2124.0
2018-04-13 14:40:00,85.51,85.58,85.45,85.54,2100.0,85.51,85.58,85.45,85.54,2100.0
2018-04-13 14:45:00,85.42,85.51,85.36,85.5,2500.0,85.42,85.51,85.36,85.5,2500.0
2018-04-13 14:50:00,85.45,85.73,85.45,85.73,2212.0,85.45,85.73,85.45,85.73,2212.0
2018-04-13 14:55:00,85.76,85.81,85.64,85.79,3120.0,85.76,85.81,85.64,85.79,3120.0
2018-04-13 15:00:00,85.82,85.85,85.58,85.61,7500.0,85.82,85.85,85.58,85.61,7500.0
2018-04-13 15:05:00,85.56,85.73,85.47,85.73,1700.0,85.56,85.73,85.47,85.73,1700.0
2018-04-13 15:10:00,85.77,86.0,85.77,86.0,10571.0,85.77,86.0,85.77,86.0,10571.0
2018-04-13 15:15:00,85.94,85.94,85.53,85.53,4449.0,85.94,85.94,85.53,85.53,4449.0
2018-04-13 15:20:00,85.56,85.76,85.52,85.52,4797.0,85.56,85.76,85.52,85.52,4797.0
2018-04-13 15:25:00,85.6,85.64,85.52,85.52,1800.0,85.6,85.64,85.52,85.52,1800.0
2018-04-13 15:30:00,85.43,85.61,85.36,85.52,3951.0,85.43,85.61,85.36,85.52,3951.0
2018-04-13 15:35:00,85.54,85.6,85.5,85.59,4116.0,85.54,85.6,85.5,85.59,4116.0
2018-04-13 15:40:00,85.6,85.69,85.6,85.61,5889.0,85.6,85.69,85.6,85.61,5889.0
2018-04-13 15:45:00,85.59,85.66,85.47,85.6,4763.0,85.59,85.66,85.47,85.6,4763.0
2018-04-13 15:50:00,85.59,85.67,85.46,85.5,8204.0,85.59,85.67,85.46,85.5,8204.0
2018-04-13 15:55:00,85.48,85.52,85.33,85.39,22708.0,85.48,85.52,85.33,85.39,22708.0
2018-04-16 09:30:00,85.54,85.85,85.54,85.79,5633.0,85.54,85.85,85.54,85.79,5633.0
2018-04-16 09:35:00,85.24,85.24,84.77,85.0,2900.0,85.24,85.24,84.77,85.0,2900.0
2018-04-16 09:40:00,85.15,85.15,84.46,84.47,3350.0,85.15,85.15,84.46,84.47,3350.0
2018-04-16 09:45:00,84.71,84.9,84.46,84.9,17145.0,84.71,84.9,84.46,84.9,17145.0
2018-04-16 09:50:00,84.81,84.81,84.19,84.55,12284.0,84.81,84.81,84.19,84.55,12284.0
2018-04-16 09:55:00,84.52,84.61,84.46,84.48,1752.0,84.52,84.61,84.46,84.48,1752.0
2018-04-16 10:00:00,84.62,85.56,84.62,85.37,5189.0,84.62,85.56,84.62,85.37,5189.0
2018-04-16 10:05:00,85.42,85.79,85.34,85.71,5091.0,85.42,85.79,85.34,85.71,5091.0
2018-04-16 10:10:00,85.62,85.93,85.62,85.87,3650.0,85.62,85.93,85.62,85.87,3650.0
2018-04-16 10:15:00,85.92,86.02,85.61,85.75,6965.0,85.92,86.02,85.61,85.75,6965.0
2018-04-16 10:20:00,85.72,85.73,85.47,85.48,2405.0,85.72,85.73,85.47,85.48,2405.0
2018-04-16 10:25:00,85.37,85.78,85.37,85.78,2126.0,85.37,85.78,85.37,85.78,2126.0
2018-04-16 10:30:00,85.73,85.73,85.35,85.6,4070.0,85.73,85.73,85.35,85.6,4070.0
2018-04-16 10:35:00,85.69,85.8,85.6,85.69,5900.0,85.69,85.8,85.6,85.69,5900.0
2018-04-16 10:40:00,85.71,86.19,85.67,86.12,6050.0,85.71,86.19,85.67,86.12,6050.0
2018-04-16 10:45:00,86.07,86.07,85.66,86.05,6400.0,86.07,86.07,85.66,86.05,6400.0
2018-04-16 10:50:00,85.96,85.96,85.74,85.75,600.0,85.96,85.96,85.74,85.75,600.0
2018-04-16 10:55:00,85.94,86.05,85.94,85.96,2700.0,85.94,86.05,85.94,85.96,2700.0
2018-04-16 11:00:00,85.83,86.57,85.83,86.41,5237.0,85.83,86.57,85.83,86.41,5237.0
2018-04-16 11:05:00,86.35,86.64,86.35,86.54,4197.0,86.35,86.64,86.35,86.54,4197.0
2018-04-16 11:10:00,86.49,86.49,86.22,86.28,1802.0,86.49,86.49,86.22,86.28,1802.0
2018-04-16 11:15:00,86.24,86.57,86.24,86.53,2200.0,86.24,86.57,86.24,86.53,2200.0
2018-04-16 11:20:00,86.5,86.69,86.5,86.67,2596.0,86.5,86.69,86.5,86.67,2596.0
2018-04-16 11:25:00,86.7,86.74,86.46,86.74,4815.0,86.7,86.74,86.46,86.74,4815.0
2018-04-16 11:30:00,86.74,86.85,86.35,86.35,4000.0,86.74,86.85,86.35,86.35,4000.0
2018-04-16 11:35:00,86.34,86.54,86.34,86.49,2300.0,86.34,86.54,86.34,86.49,2300.0
2018-04-16 11:40:00,86.48,86.67,86.36,86.67,3900.0,86.48,86.67,86.36,86.67,3900.0
2018-04-16 11:45:00,86.58,86.58,86.57,86.58,100.0,86.58,86.58,86.57,86.58,100.0
2018-04-16 11:50:00,86.67,86.81,86.58,86.62,2900.0,86.67,86.81,86.58,86.62,2900.0
2018-04-16 11:55:00,86.52,86.84,86.52,86.7,2069.0,86.52,86.84,86.52,86.7,2069.0
2018-04-16 12:00:00,86.65,86.87,86.62,86.73,2803.0,86.65,86.87,86.62,86.73,2803.0
2018-04-16 12:05:00,86.7,86.86,86.7,86.78,1407.0,86.7,86.86,86.7,86.78,1407.0
2018-04-16 12:10:00,86.84,86.91,86.82,86.86,6250.0,86.84,86.91,86.82,86.86,6250.0
2018-04-16 12:15:00,86.9,87.01,86.86,86.87,5978.0,86.9,87.01,86.86,86.87,5978.0
2018-04-16 12:20:00,86.9,86.92,86.69,86.81,9500.0,86.9,86.92,86.69,86.81,9500.0
2018-04-16 12:25:00,86.84,86.99,86.84,86.97,2550.0,86.84,86.99,86.84,86.97,2550.0
2018-04-16 12:30:00,86.9,86.91,86.62,86.62,7594.0,86.9,86.91,86.62,86.62,7594.0
2018-04-16 12:35:00,86.56,86.65,86.44,86.65,2601.0,86.56,86.65,86.44,86.65,2601.0
2018-04-16 12:40:00,86.68,86.92,86.68,86.77,3442.0,86.68,86.92,86.68,86.77,3442.0
2018-04-16 12:45:00,86.77,86.77,86.77,86.77,0.0,86.77,86.77,86.77,86.77,0.0
2018-04-16 12:50:00,86.84,87.12,86.84,86.95,5241.0,86.84,87.12,86.84,86.95,5241.0
2018-04-16 12:55:00,86.81,86.85,86.8,86.8,300.0,86.81,86.85,86.8,86.8,300.0
2018-04-16 13:00:00,86.79,86.86,86.71,86.82,2977.0,86.79,86.86,86.71,86.82,2977.0
2018-04-16 13:05:00,86.79,87.16,86.79,87.16,4168.0,86.79,87.16,86.79,87.16,4168.0
2018-04-16 13:10:00,87.1,87.12,87.08,87.12,1206.0,87.1,87.12,87.08,87.12,1206.0
2018-04-16 13:15:00,87.12,87.54,87.09,87.51,8370.0,87.12,87.54,87.09,87.51,8370.0
2018-04-16 13:20:00,87.52,87.9,87.52,87.87,9310.0,87.52,87.9,87.52,87.87,9310.0
2018-04-16 13:25:00,87.89,88.0,87.76,87.76,20359.0,87.89,88.0,87.76,87.76,20359.0
2018-04-16 13:30:00,87.73,87.77,87.45,87.53,4915.0,87.73,87.77,87.45,87.53,4915.0
2018-04-16 13:35:00,87.59,87.63,87.36,87.36,1500.0,87.59,87.63,87.36,87.36,1500.0
2018-04-16 13:40:00,87.42,87.45,87.36,87.4,2144.0,87.42,87.45,87.36,87.4,2144.0
2018-04-16 13:45:00,87.32,87.32,87.14,87.2,2000.0,87.32,87.32,87.14,87.2,2000.0
2018-04-16 13:50:00,87.15,87.15,86.85,86.87,2400.0,87.15,87.15,86.85,86.87,2400.0
2018-04-16 13:55:00,86.87,86.87,86.74,86.83,2563.0,86.87,86.87,86.74,86.83,2563.0
2018-04-16 14:00:00,86.88,87.06,86.84,86.93,3386.0,86.88,87.06,86.84,86.93,3386.0
2018-04-16 14:05:00,86.7,86.79,86.7,86.79,700.0,86.7,86.79,86.7,86.79,700.0
2018-04-16 14:10:00,86.85,86.92,86.71,86.82,1561.0,86.85,86.92,86.71,86.82,1561.0
2018-04-16 14:15:00,86.82,86.85,86.82,86.82,800.0,86.82,86.85,86.82,86.82,800.0
2018-04-16 14:20:00,86.86,86.86,86.64,86.78,1877.0,86.86,86.86,86.64,86.78,1877.0
2018-04-16 14:25:00,86.63,86.83,86.57,86.83,4950.0,86.63,86.83,86.57,86.83,4950.0
2018-04-16 14:30:00,86.74,86.91,86.73,86.91,1883.0,86.74,86.91,86.73,86.91,1883.0
2018-04-16 14:35:00,86.84,87.0,86.65,86.65,20184.0,86.84,87.0,86.65,86.65,20184.0
2018-04-16 14:40:00,86.84,86.84,86.52,86.62,6563.0,86.84,86.84,86.52,86.62,6563.0
2018-04-16 14:45:00,86.63,86.84,86.6,86.6,1400.0,86.63,86.84,86.6,86.6,1400.0
2018-04-16 14:50:00,86.5,86.51,86.35,86.35,3709.0,86.5,86.51,86.35,86.35,3709.0
2018-04-16 14:55:00,86.44,86.66,86.44,86.66,1150.0,86.44,86.66,86.44,86.66,1150.0
2018-04-16 15:00:00,86.55,86.57,86.48,86.48,1500.0,86.55,86.57,86.48,86.48,1500.0
2018-04-16 15:05:00,86.48,86.48,86.32,86.32,721.0,86.48,86.48,86.32,86.32,721.0
2018-04-16 15:10:00,86.42,86.61,86.37,86.5,4463.0,86.42,86.61,86.37,86.5,4463.0
2018-04-16 15:15:00,86.46,86.54,86.35,86.54,1100.0,86.46,86.54,86.35,86.54,1100.0
2018-04-16 15:20:00,86.51,86.51,86.24,86.31,2386.0,86.51,86.51,86.24,86.31,2386.0
2018-04-16 15:25:00,86.31,86.32,86.2,86.3,4650.0,86.31,86.32,86.2,86.3,4650.0
2018-04-16 15:30:00,86.32,86.34,86.16,86.16,2406.0,86.32,86.34,86.16,86.16,2406.0
2018-04-16 15:35:00,86.2,86.27,86.15,86.21,7218.0,86.2,86.27,86.15,86.21,7218.0
2018-04-16 15:40:00,86.25,86.57,86.2,86.57,3116.0,86.25,86.57,86.2,86.57,3116.0
2018-04-16 15:45:00,86.62,86.62,86.37,86.37,3129.0,86.62,86.62,86.37,86.37,3129.0
2018-04-16 15:50:00,86.4,86.51,86.37,86.43,7233.0,86.4,86.51,86.37,86.43,7233.0
2018-04-16 15:55:00,86.48,86.75,86.42,86.69,36423.0,86.48,86.75,86.42,86.69,36423.0
2018-04-17 09:30:00,87.56,87.56,87.56,87.56,2379.0,87.56,87.56,87.56,87.56,2379.0
2018-04-17 09:35:00,86.73,87.25,86.73,87.25,200.0,86.73,87.25,86.73,87.25,200.0
2018-04-17 09:40:00,87.12,87.54,87.12,87.36,1849.0,87.12,87.54,87.12,87.36,1849.0
2018-04-17 09:45:00,87.53,88.0,87.52,87.97,5411.0,87.53,88.0,87.52,87.97,5411.0
2018-04-17 09:50:00,88.01,88.01,87.71,87.71,6899.0,88.01,88.01,87.71,87.71,6899.0
2018-04-17 09:55:00,87.71,87.84,87.71,87.74,1480.0,87.71,87.84,87.71,87.74,1480.0
2018-04-17 10:00:00,87.88,87.91,87.5,87.5,3855.0,87.88,87.91,87.5,87.5,3855.0
2018-04-17 10:05:00,87.29,87.29,87.29,87.29,100.0,87.29,87.29,87.29,87.29,100.0
2018-04-17 10:10:00,87.29,87.61,87.12,87.61,2234.0,87.29,87.61,87.12,87.61,2234.0
2018-04-17 10:15:00,87.63,87.73,87.63,87.68,4081.0,87.63,87.73,87.63,87.68,4081.0
2018-04-17 10:20:00,87.64,87.64,87.57,87.62,1010.0,87.64,87.64,87.57,87.62,1010.0
2018-04-17 10:25:00,87.63,87.75,87.51,87.51,1400.0,87.63,87.75,87.51,87.51,1400.0
2018-04-17 10:30:00,87.52,87.67,87.47,87.62,2100.0,87.52,87.67,87.47,87.62,2100.0
2018-04-17 10:35:00,87.68,87.78,87.68,87.71,1263.0,87.68,87.78,87.68,87.71,1263.0
2018-04-17 10:40:00,87.7,87.82,87.62,87.63,1774.0,87.7,87.82,87.62,87.63,1774.0
2018-04-17 10:45:00,87.66,87.66,87.47,87.57,8409.0,87.66,87.66,87.47,87.57,8409.0
2018-04-17 10:50:00,87.54,87.68,87.5,87.62,6026.0,87.54,87.68,87.5,87.62,6026.0
2018-04-17 10:55:00,87.66,87.82,87.6,87.69,2819.0,87.66,87.82,87.6,87.69,2819.0
2018-04-17 11:00:00,87.71,88.11,87.71,88.11,2716.0,87.71,88.11,87.71,88.11,2716.0
2018-04-17 11:05:00,88.06,88.06,87.82,87.87,3306.0,88.06,88.06,87.82,87.87,3306.0
2018-04-17 11:10:00,87.92,88.07,87.8,88.07,2221.0,87.92,88.07,87.8,88.07,2221.0
2018-04-17 11:15:00,87.94,88.03,87.86,87.95,2202.0,87.94,88.03,87.86,87.95,2202.0
2018-04-17 11:20:00,87.95,88.06,87.94,87.95,1300.0,87.95,88.06,87.94,87.95,1300.0
2018-04-17 11:25:00,87.95,88.02,87.91,87.92,2925.0,87.95,88.02,87.91,87.92,2925.0
2018-04-17 11:30:00,87.83,87.85,87.75,87.82,1000.0,87.83,87.85,87.75,87.82,1000.0
2018-04-17 11:35:00,87.84,87.84,87.66,87.7,2600.0,87.84,87.84,87.66,87.7,2600.0
2018-04-17 11:40:00,87.55,87.55,87.41,87.51,2067.0,87.55,87.55,87.41,87.51,2067.0
2018-04-17 11:45:00,87.51,87.72,87.47,87.72,1925.0,87.51,87.72,87.47,87.72,1925.0
2018-04-17 11:50:00,87.68,87.68,87.42,87.42,2999.0,87.68,87.68,87.42,87.42,2999.0
2018-04-17 11:55:00,87.44,87.48,87.21,87.21,1400.0,87.44,87.48,87.21,87.21,1400.0
2018-04-17 12:00:00,87.27,87.44,87.18,87.32,1516.0,87.27,87.44,87.18,87.32,1516.0
2018-04-17 12:05:00,87.26,87.26,87.07,87.16,4300.0,87.26,87.26,87.07,87.16,4300.0
2018-04-17 12:10:00,87.23,87.41,87.22,87.32,1600.0,87.23,87.41,87.22,87.32,1600.0
2018-04-17 12:15:00,87.29,87.29,87.29,87.29,200.0,87.29,87.29,87.29,87.29,200.0
2018-04-17 12:20:00,87.23,87.32,87.18,87.18,500.0,87.23,87.32,87.18,87.18,500.0
2018-04-17 12:25:00,87.26,87.51,87.19,87.51,2246.0,87.26,87.51,87.19,87.51,2246.0
2018-04-17 12:30:00,87.43,87.46,87.37,87.46,2200.0,87.43,87.46,87.37,87.46,2200.0
2018-04-17 12:35:00,87.47,87.47,87.47,87.47,100.0,87.47,87.47,87.47,87.47,100.0
2018-04-17 12:40:00,87.49,87.49,87.3,87.34,3189.0,87.49,87.49,87.3,87.34,3189.0
2018-04-17 12:45:00,87.41,87.41,87.31,87.34,1600.0,87.41,87.41,87.31,87.34,1600.0
2018-04-17 12:50:00,87.31,87.47,87.31,87.38,2417.0,87.31,87.47,87.31,87.38,2417.0
2018-04-17 12:55:00,87.36,87.36,87.03,87.21,15627.0,87.36,87.36,87.03,87.21,15627.0
2018-04-17 13:00:00,87.18,87.23,87.18,87.22,5195.0,87.18,87.23,87.18,87.22,5195.0
2018-04-17 13:05:00,87.23,87.23,87.13,87.13,700.0,87.23,87.23,87.13,87.13,700.0
2018-04-17 13:10:00,87.14,87.2,87.13,87.14,2206.0,87.14,87.2,87.13,87.14,2206.0
2018-04-17 13:15:00,87.0,87.21,87.0,87.16,1500.0,87.0,87.21,87.0,87.16,1500.0
2018-04-17 13:20:00,87.12,87.27,87.11,87.27,1140.0,87.12,87.27,87.11,87.27,1140.0
2018-04-17 13:25:00,87.27,87.44,87.16,87.39,2198.0,87.27,87.44,87.16,87.39,2198.0
2018-04-17 13:30:00,87.5,87.51,87.4,87.41,580.0,87.5,87.51,87.4,87.41,580.0
2018-04-17 13:35:00,87.53,87.6,87.51,87.6,2400.0,87.53,87.6,87.51,87.6,2400.0
2018-04-17 13:40:00,87.62,87.62,87.54,87.6,2300.0,87.62,87.62,87.54,87.6,2300.0
2018-04-17 13:45:00,87.67,87.91,87.66,87.88,3456.0,87.67,87.91,87.66,87.88,3456.0
2018-04-17 13:50:00,87.81,88.0,87.78,88.0,2118.0,87.81,88.0,87.78,88.0,2118.0
2018-04-17 13:55:00,88.04,88.23,87.94,87.95,24895.0,88.04,88.23,87.94,87.95,24895.0
2018-04-17 14:00:00,87.95,88.08,87.9,87.9,3943.0,87.95,88.08,87.9,87.9,3943.0
2018-04-17 14:05:00,87.91,87.91,87.76,87.8,4500.0,87.91,87.91,87.76,87.8,4500.0
2018-04-17 14:10:00,87.74,87.76,87.69,87.76,7788.0,87.74,87.76,87.69,87.76,7788.0
2018-04-17 14:15:00,87.76,87.79,87.61,87.65,11807.0,87.76,87.79,87.61,87.65,11807.0
2018-04-17 14:20:00,87.65,87.65,87.34,87.35,3359.0,87.65,87.65,87.34,87.35,3359.0
2018-04-17 14:25:00,87.28,87.41,87.0,87.25,8498.0,87.28,87.41,87.0,87.25,8498.0
2018-04-17 14:30:00,87.1,87.33,87.1,87.33,2220.0,87.1,87.33,87.1,87.33,2220.0
2018-04-17 14:35:00,87.27,87.32,87.26,87.32,1206.0,87.27,87.32,87.26,87.32,1206.0
2018-04-17 14:40:00,87.37,87.52,87.37,87.52,1113.0,87.37,87.52,87.37,87.52,1113.0
2018-04-17 14:45:00,87.53,87.62,87.38,87.38,2156.0,87.53,87.62,87.38,87.38,2156.0
2018-04-17 14:50:00,87.47,87.48,87.33,87.33,1808.0,87.47,87.48,87.33,87.33,1808.0
2018-04-17 14:55:00,87.29,87.58,87.29,87.58,1821.0,87.29,87.58,87.29,87.58,1821.0
2018-04-17 15:00:00,87.58,87.69,87.52,87.69,2100.0,87.58,87.69,87.52,87.69,2100.0
2018-04-17 15:05:00,87.73,87.76,87.64,87.66,2410.0,87.73,87.76,87.64,87.66,2410.0
2018-04-17 15:10:00,87.66,87.69,87.58,87.66,1000.0,87.66,87.69,87.58,87.66,1000.0
2018-04-17 15:15:00,87.63,87.94,87.6,87.88,4232.0,87.63,87.94,87.6,87.88,4232.0
2018-04-17 15:20:00,87.9,87.94,87.66,87.66,2709.0,87.9,87.94,87.66,87.66,2709.0
2018-04-17 15:25:00,87.58,87.64,87.49,87.57,3253.0,87.58,87.64,87.49,87.57,3253.0
2018-04-17 15:30:00,87.59,87.69,87.54,87.54,1900.0,87.59,87.69,87.54,87.54,1900.0
2018-04-17 15:35:00,87.6,87.66,87.52,87.52,3400.0,87.6,87.66,87.52,87.52,3400.0
2018-04-17 15:40:00,87.48,87.51,87.38,87.49,7004.0,87.48,87.51,87.38,87.49,7004.0
2018-04-17 15:45:00,87.52,87.55,87.37,87.38,4336.0,87.52,87.55,87.37,87.38,4336.0
2018-04-17 15:50:00,87.44,87.44,87.26,87.28,11778.0,87.44,87.44,87.26,87.28,11778.0
2018-04-17 15:55:00,87.26,87.34,87.15,87.22,24506.0,87.26,87.34,87.15,87.22,24506.0
2018-04-18 09:30:00,87.16,87.16,87.16,87.16,4097.0,87.16,87.16,87.16,87.16,4097.0
2018-04-18 09:35:00,87.03,88.42,87.03,88.42,1462.0,87.03,88.42,87.03,88.42,1462.0
2018-04-18 09:40:00,88.15,88.5,87.69,87.93,15963.0,88.15,88.5,87.69,87.93,15963.0
2018-04-18 09:45:00,88.37,88.99,88.37,88.4,18532.0,88.37,88.99,88.37,88.4,18532.0
2018-04-18 09:50:00,88.37,88.63,88.21,88.63,16522.0,88.37,88.63,88.21,88.63,16522.0
2018-04-18 09:55:00,88.61,88.7,88.2,88.3,17009.0,88.61,88.7,88.2,88.3,17009.0
2018-04-18 10:00:00,88.3,88.52,87.83,88.35,23408.0,88.3,88.52,87.83,88.35,23408.0
2018-04-18 10:05:00,88.38,88.51,88.19,88.31,13826.0,88.38,88.51,88.19,88.31,13826.0
2018-04-18 10:10:00,88.3,88.5,88.23,88.23,8958.0,88.3,88.5,88.23,88.23,8958.0
2018-04-18 10:15:00,88.16,88.35,88.14,88.19,2636.0,88.16,88.35,88.14,88.19,2636.0
2018-04-18 10:20:00,88.18,88.78,88.18,88.78,5000.0,88.18,88.78,88.18,88.78,5000.0
2018-04-18 10:25:00,88.62,88.85,88.57,88.85,4851.0,88.62,88.85,88.57,88.85,4851.0
2018-04-18 10:30:00,88.83,88.83,88.29,88.35,9401.0,88.83,88.83,88.29,88.35,9401.0
2018-04-18 10:35:00,88.31,88.67,88.25,88.67,8712.0,88.31,88.67,88.25,88.67,8712.0
2018-04-18 10:40:00,88.78,89.25,88.72,89.25,11733.0,88.78,89.25,88.72,89.25,11733.0
2018-04-18 10:45:00,89.26,89.39,88.92,89.0,6771.0,89.26,89.39,88.92,89.0,6771.0
2018-04-18 10:50:00,89.0,89.19,89.0,89.12,1903.0,89.0,89.19,89.0,89.12,1903.0
2018-04-18 10:55:00,89.19,89.33,89.19,89.31,800.0,89.19,89.33,89.19,89.31,800.0
2018-04-18 11:00:00,89.31,89.51,89.18,89.18,2593.0,89.31,89.51,89.18,89.18,2593.0
2018-04-18 11:05:00,89.19,89.24,89.13,89.24,3100.0,89.19,89.24,89.13,89.24,3100.0
2018-04-18 11:10:00,89.14,89.14,89.06,89.13,980.0,89.14,89.14,89.06,89.13,980.0
2018-04-18 11:15:00,89.22,89.53,89.22,89.36,3700.0,89.22,89.53,89.22,89.36,3700.0
2018-04-18 11:20:00,89.36,89.53,89.36,89.38,2200.0,89.36,89.53,89.36,89.38,2200.0
2018-04-18 11:25:00,89.32,89.53,89.23,89.47,3200.0,89.32,89.53,89.23,89.47,3200.0
2018-04-18 11:30:00,89.48,89.82,89.36,89.78,8417.0,89.48,89.82,89.36,89.78,8417.0
2018-04-18 11:35:00,89.65,89.72,89.5,89.66,5200.0,89.65,89.72,89.5,89.66,5200.0
2018-04-18 11:40:00,89.61,89.72,89.5,89.7,5960.0,89.61,89.72,89.5,89.7,5960.0
2018-04-18 11:45:00,89.71,90.44,89.58,90.28,13141.0,89.71,90.44,89.58,90.28,13141.0
2018-04-18 11:50:00,90.33,90.5,89.9,90.17,28838.0,90.33,90.5,89.9,90.17,28838.0
2018-04-18 11:55:00,90.17,90.24,89.72,90.0,5316.0,90.17,90.24,89.72,90.0,5316.0
2018-04-18 12:00:00,89.92,89.99,89.67,89.67,2700.0,89.92,89.99,89.67,89.67,2700.0
2018-04-18 12:05:00,89.76,89.97,89.76,89.97,2699.0,89.76,89.97,89.76,89.97,2699.0
2018-04-18 12:10:00,90.02,90.02,89.89,89.97,1230.0,90.02,90.02,89.89,89.97,1230.0
2018-04-18 12:15:00,90.0,90.01,89.94,90.01,855.0,90.0,90.01,89.94,90.01,855.0
2018-04-18 12:20:00,89.99,89.99,89.76,89.76,8071.0,89.99,89.99,89.76,89.76,8071.0
2018-04-18 12:25:00,89.77,89.86,89.75,89.75,2921.0,89.77,89.86,89.75,89.75,2921.0
2018-04-18 12:30:00,89.62,89.62,89.62,89.62,200.0,89.62,89.62,89.62,89.62,200.0
2018-04-18 12:35:00,89.62,89.63,89.55,89.55,3700.0,89.62,89.63,89.55,89.55,3700.0
2018-04-18 12:40:00,89.54,89.57,89.52,89.53,1155.0,89.54,89.57,89.52,89.53,1155.0
2018-04-18 12:45:00,89.54,89.62,89.41,89.41,3041.0,89.54,89.62,89.41,89.41,3041.0
2018-04-18 12:50:00,89.52,89.59,89.49,89.59,1100.0,89.52,89.59,89.49,89.59,1100.0
2018-04-18 12:55:00,89.6,89.74,89.6,89.74,900.0,89.6,89.74,89.6,89.74,900.0
2018-04-18 13:00:00,89.6,89.6,89.51,89.59,1001.0,89.6,89.6,89.51,89.59,1001.0
2018-04-18 13:05:00,89.72,89.84,89.67,89.68,3400.0,89.72,89.84,89.67,89.68,3400.0
2018-04-18 13:10:00,89.75,89.78,89.73,89.74,500.0,89.75,89.78,89.73,89.74,500.0
2018-04-18 13:15:00,89.78,89.78,89.78,89.78,100.0,89.78,89.78,89.78,89.78,100.0
2018-04-18 13:20:00,89.81,89.81,89.65,89.74,872.0,89.81,89.81,89.65,89.74,872.0
2018-04-18 13:25:00,89.68,89.68,89.61,89.68,900.0,89.68,89.68,89.61,89.68,900.0
2018-04-18 13:30:00,89.56,89.62,89.49,89.62,3500.0,89.56,89.62,89.49,89.62,3500.0
2018-04-18 13:35:00,89.62,89.68,89.54,89.54,8100.0,89.62,89.68,89.54,89.54,8100.0
2018-04-18 13:40:00,89.53,89.53,89.19,89.39,2100.0,89.53,89.53,89.19,89.39,2100.0
2018-04-18 13:45:00,89.34,89.47,89.33,89.38,3061.0,89.34,89.47,89.33,89.38,3061.0
2018-04-18 13:50:00,89.41,89.42,89.34,89.34,800.0,89.41,89.42,89.34,89.34,800.0
2018-04-18 13:55:00,89.25,89.29,89.18,89.18,1600.0,89.25,89.29,89.18,89.18,1600.0
2018-04-18 14:00:00,89.18,89.21,89.06,89.15,5354.0,89.18,89.21,89.06,89.15,5354.0
2018-04-18 14:05:00,89.2,89.37,89.2,89.24,2150.0,89.2,89.37,89.2,89.24,2150.0
2018-04-18 14:10:00,89.26,89.28,89.14,89.2,3025.0,89.26,89.28,89.14,89.2,3025.0
2018-04-18 14:15:00,89.21,89.21,89.07,89.07,900.0,89.21,89.21,89.07,89.07,900.0
2018-04-18 14:20:00,89.12,89.19,89.08,89.17,2900.0,89.12,89.19,89.08,89.17,2900.0
2018-04-18 14:25:00,89.1,89.24,89.09,89.14,3421.0,89.1,89.24,89.09,89.14,3421.0
2018-04-18 14:30:00,89.07,89.07,88.7,88.72,3470.0,89.07,89.07,88.7,88.72,3470.0
2018-04-18 14:35:00,88.69,88.77,88.66,88.74,4191.0,88.69,88.77,88.66,88.74,4191.0
2018-04-18 14:40:00,88.63,88.69,88.55,88.55,8700.0,88.63,88.69,88.55,88.55,8700.0
2018-04-18 14:45:00,88.33,88.43,88.33,88.33,1890.0,88.33,88.43,88.33,88.33,1890.0
2018-04-18 14:50:00,88.31,88.32,88.01,88.24,3927.0,88.31,88.32,88.01,88.24,3927.0
2018-04-18 14:55:00,88.26,88.27,88.08,88.17,2728.0,88.26,88.27,88.08,88.17,2728.0
2018-04-18 15:00:00,88.18,88.21,88.09,88.15,2400.0,88.18,88.21,88.09,88.15,2400.0
2018-04-18 15:05:00,88.19,88.24,88.12,88.2,1500.0,88.19,88.24,88.12,88.2,1500.0
2018-04-18 15:10:00,88.13,88.21,88.13,88.21,1900.0,88.13,88.21,88.13,88.21,1900.0
2018-04-18 15:15:00,88.18,88.44,88.18,88.4,3963.0,88.18,88.44,88.18,88.4,3963.0
2018-04-18 15:20:00,88.4,88.43,88.3,88.33,5037.0,88.4,88.43,88.3,88.33,5037.0
2018-04-18 15:25:00,88.37,88.45,88.3,88.4,3258.0,88.37,88.45,88.3,88.4,3258.0
2018-04-18 15:30:00,88.45,88.5,88.38,88.45,4150.0,88.45,88.5,88.38,88.45,4150.0
2018-04-18 15:35:00,88.51,88.77,88.51,88.77,2800.0,88.51,88.77,88.51,88.77,2800.0
2018-04-18 15:40:00,88.77,88.79,88.52,88.53,3424.0,88.77,88.79,88.52,88.53,3424.0
2018-04-18 15:45:00,88.57,88.58,88.35,88.46,4738.0,88.57,88.58,88.35,88.46,4738.0
2018-04-18 15:50:00,88.44,88.53,88.38,88.47,9200.0,88.44,88.53,88.38,88.47,9200.0
2018-04-18 15:55:00,88.49,88.54,88.21,88.49,18571.0,88.49,88.54,88.21,88.49,18571.0
2018-04-19 09:30:00,87.82,87.82,87.48,87.74,3521.0,87.82,87.82,87.48,87.74,3521.0
2018-04-19 09:35:00,87.76,87.76,87.43,87.46,1600.0,87.76,87.76,87.43,87.46,1600.0
2018-04-19 09:40:00,87.31,87.38,86.79,86.8,6390.0,87.31,87.38,86.79,86.8,6390.0
2018-04-19 09:45:00,86.98,87.08,86.77,87.01,3013.0,86.98,87.08,86.77,87.01,3013.0
2018-04-19 09:50:00,87.06,87.12,86.59,86.67,4900.0,87.06,87.12,86.59,86.67,4900.0
2018-04-19 09:55:00,86.72,86.88,86.71,86.75,1700.0,86.72,86.88,86.71,86.75,1700.0
2018-04-19 10:00:00,86.75,86.75,86.56,86.56,2466.0,86.75,86.75,86.56,86.56,2466.0
2018-04-19 10:05:00,86.58,86.64,86.3,86.42,11486.0,86.58,86.64,86.3,86.42,11486.0
2018-04-19 10:10:00,86.37,86.38,85.9,86.05,14803.0,86.37,86.38,85.9,86.05,14803.0
2018-04-19 10:15:00,86.07,86.59,86.07,86.27,11676.0,86.07,86.59,86.07,86.27,11676.0
2018-04-19 10:20:00,86.21,86.39,86.13,86.28,4900.0,86.21,86.39,86.13,86.28,4900.0
2018-04-19 10:25:00,86.44,86.67,86.44,86.66,2230.0,86.44,86.67,86.44,86.66,2230.0
2018-04-19 10:30:00,86.54,86.94,86.45,86.94,1182.0,86.54,86.94,86.45,86.94,1182.0
2018-04-19 10:35:00,87.0,87.12,86.58,86.58,3549.0,87.0,87.12,86.58,86.58,3549.0
2018-04-19 10:40:00,86.75,86.9,86.72,86.72,2350.0,86.75,86.9,86.72,86.72,2350.0
2018-04-19 10:45:00,86.84,86.87,86.7,86.7,1300.0,86.84,86.87,86.7,86.7,1300.0
2018-04-19 10:50:00,86.61,86.82,86.58,86.76,6182.0,86.61,86.82,86.58,86.76,6182.0
2018-04-19 10:55:00,86.64,86.64,86.4,86.55,5100.0,86.64,86.64,86.4,86.55,5100.0
2018-04-19 11:00:00,86.5,86.68,86.46,86.68,1600.0,86.5,86.68,86.46,86.68,1600.0
2018-04-19 11:05:00,86.78,87.07,86.71,87.07,1520.0,86.78,87.07,86.71,87.07,1520.0
2018-04-19 11:10:00,86.89,86.91,86.68,86.68,800.0,86.89,86.91,86.68,86.68,800.0
2018-04-19 11:15:00,86.64,86.78,86.41,86.68,11658.0,86.64,86.78,86.41,86.68,11658.0
2018-04-19 11:20:00,86.73,87.01,86.73,86.95,2000.0,86.73,87.01,86.73,86.95,2000.0
2018-04-19 11:25:00,87.04,87.32,87.04,87.24,3306.0,87.04,87.32,87.04,87.24,3306.0
2018-04-19 11:30:00,87.15,87.15,87.05,87.05,700.0,87.15,87.15,87.05,87.05,700.0
2018-04-19 11:35:00,87.0,87.02,86.88,87.02,1100.0,87.0,87.02,86.88,87.02,1100.0
2018-04-19 11:40:00,87.07,87.19,87.07,87.1,1000.0,87.07,87.19,87.07,87.1,1000.0
2018-04-19 11:45:00,87.19,87.19,87.07,87.12,2301.0,87.19,87.19,87.07,87.12,2301.0
2018-04-19 11:50:00,87.0,87.01,86.87,86.91,1899.0,87.0,87.01,86.87,86.91,1899.0
2018-04-19 11:55:00,86.89,86.9,86.76,86.76,4205.0,86.89,86.9,86.76,86.76,4205.0
2018-04-19 12:00:00,86.73,86.73,86.45,86.56,10500.0,86.73,86.73,86.45,86.56,10500.0
2018-04-19 12:05:00,86.56,86.57,86.36,86.45,1600.0,86.56,86.57,86.36,86.45,1600.0
2018-04-19 12:10:00,86.45,86.7,86.45,86.7,4700.0,86.45,86.7,86.45,86.7,4700.0
2018-04-19 12:15:00,86.81,86.85,86.81,86.85,500.0,86.81,86.85,86.81,86.85,500.0
2018-04-19 12:20:00,86.85,87.0,86.73,86.95,6626.0,86.85,87.0,86.73,86.95,6626.0
2018-04-19 12:25:00,86.81,87.03,86.73,86.84,4500.0,86.81,87.03,86.73,86.84,4500.0
2018-04-19 12:30:00,86.79,86.79,86.79,86.79,100.0,86.79,86.79,86.79,86.79,100.0
2018-04-19 12:35:00,86.83,86.89,86.81,86.89,1200.0,86.83,86.89,86.81,86.89,1200.0
2018-04-19 12:40:00,86.93,87.03,86.93,86.97,1000.0,86.93,87.03,86.93,86.97,1000.0
2018-04-19 12:45:00,87.0,87.0,86.79,86.99,2100.0,87.0,87.0,86.79,86.99,2100.0
2018-04-19 12:50:00,86.98,87.03,86.94,86.94,1600.0,86.98,87.03,86.94,86.94,1600.0
2018-04-19 12:55:00,86.9,86.94,86.78,86.84,3500.0,86.9,86.94,86.78,86.84,3500.0
2018-04-19 13:00:00,86.83,86.83,86.67,86.67,2000.0,86.83,86.83,86.67,86.67,2000.0
2018-04-19 13:05:00,86.65,86.65,86.13,86.13,12583.0,86.65,86.65,86.13,86.13,12583.0
2018-04-19 13:10:00,86.14,86.44,86.13,86.42,8800.0,86.14,86.44,86.13,86.42,8800.0
2018-04-19 13:15:00,86.36,86.46,86.28,86.28,4600.0,86.36,86.46,86.28,86.28,4600.0
2018-04-19 13:20:00,86.28,86.49,86.28,86.49,5188.0,86.28,86.49,86.28,86.49,5188.0
2018-04-19 13:25:00,86.42,86.82,86.42,86.61,2300.0,86.42,86.82,86.42,86.61,2300.0
2018-04-19 13:30:00,86.66,86.66,86.65,86.65,200.0,86.66,86.66,86.65,86.65,200.0
2018-04-19 13:35:00,86.77,87.05,86.77,87.05,900.0,86.77,87.05,86.77,87.05,900.0
2018-04-19 13:40:00,87.01,87.01,86.66,86.84,2059.0,87.01,87.01,86.66,86.84,2059.0
2018-04-19 13:45:00,86.89,87.13,86.88,87.0,2100.0,86.89,87.13,86.88,87.0,2100.0
2018-04-19 13:50:00,87.06,87.36,87.06,87.26,2001.0,87.06,87.36,87.06,87.26,2001.0
2018-04-19 13:55:00,87.48,87.48,87.33,87.38,709.0,87.48,87.48,87.33,87.38,709.0
2018-04-19 14:00:00,87.44,87.5,87.2,87.31,1800.0,87.44,87.5,87.2,87.31,1800.0
2018-04-19 14:05:00,87.19,87.33,87.12,87.29,1400.0,87.19,87.33,87.12,87.29,1400.0
2018-04-19 14:10:00,87.25,87.5,87.25,87.41,4900.0,87.25,87.5,87.25,87.41,4900.0
2018-04-19 14:15:00,87.41,87.53,87.26,87.52,6200.0,87.41,87.53,87.26,87.52,6200.0
2018-04-19 14:20:00,87.4,87.4,87.25,87.32,900.0,87.4,87.4,87.25,87.32,900.0
2018-04-19 14:25:00,87.24,87.71,87.24,87.6,3420.0,87.24,87.71,87.24,87.6,3420.0
2018-04-19 14:30:00,87.58,87.78,87.52,87.78,1650.0,87.58,87.78,87.52,87.78,1650.0
2018-04-19 14:35:00,87.74,87.79,87.44,87.67,4500.0,87.74,87.79,87.44,87.67,4500.0
2018-04-19 14:40:00,87.68,87.76,87.62,87.7,3600.0,87.68,87.76,87.62,87.7,3600.0
2018-04-19 14:45:00,87.64,87.64,87.64,87.64,100.0,87.64,87.64,87.64,87.64,100.0
2018-04-19 14:50:00,87.63,87.83,87.62,87.83,2072.0,87.63,87.83,87.62,87.83,2072.0
2018-04-19 14:55:00,87.94,88.07,87.91,88.07,2532.0,87.94,88.07,87.91,88.07,2532.0
2018-04-19 15:00:00,88.06,88.19,88.02,88.02,4471.0,88.06,88.19,88.02,88.02,4471.0
2018-04-19 15:05:00,87.92,88.16,87.92,88.16,2554.0,87.92,88.16,87.92,88.16,2554.0
2018-04-19 15:10:00,88.1,88.32,88.02,88.08,19717.0,88.1,88.32,88.02,88.08,19717.0
2018-04-19 15:15:00,88.02,88.13,87.93,88.1,10380.0,88.02,88.13,87.93,88.1,10380.0
2018-04-19 15:20:00,88.08,88.11,88.07,88.11,900.0,88.08,88.11,88.07,88.11,900.0
2018-04-19 15:25:00,88.01,88.05,87.99,88.02,1400.0,88.01,88.05,87.99,88.02,1400.0
2018-04-19 15:30:00,88.04,88.05,87.88,88.01,6700.0,88.04,88.05,87.88,88.01,6700.0
2018-04-19 15:35:00,88.07,88.28,88.02,88.03,4655.0,88.07,88.28,88.02,88.03,4655.0
2018-04-19 15:40:00,88.04,88.05,87.93,87.93,5200.0,88.04,88.05,87.93,87.93,5200.0
2018-04-19 15:45:00,87.89,88.03,87.83,87.86,13929.0,87.89,88.03,87.83,87.86,13929.0
2018-04-19 15:50:00,87.9,87.93,87.78,87.9,33591.0,87.9,87.93,87.78,87.9,33591.0
2018-04-19 15:55:00,87.92,88.05,87.9,87.97,20467.0,87.92,88.05,87.9,87.97,20467.0
2018-04-20 09:30:00,87.84,87.84,87.4,87.54,8420.0,87.84,87.84,87.4,87.54,8420.0
2018-04-20 09:35:00,87.21,87.43,87.01,87.2,2205.0,87.21,87.43,87.01,87.2,2205.0
2018-04-20 09:40:00,87.15,87.69,87.15,87.33,9210.0,87.15,87.69,87.15,87.33,9210.0
2018-04-20 09:45:00,87.32,87.7,87.29,87.7,2621.0,87.32,87.7,87.29,87.7,2621.0
2018-04-20 09:50:00,87.86,88.01,87.85,88.01,1750.0,87.86,88.01,87.85,88.01,1750.0
2018-04-20 09:55:00,88.01,88.13,87.69,87.7,3990.0,88.01,88.13,87.69,87.7,3990.0
2018-04-20 10:00:00,87.69,87.92,87.45,87.82,8800.0,87.69,87.92,87.45,87.82,8800.0
2018-04-20 10:05:00,87.83,87.85,87.58,87.74,5197.0,87.83,87.85,87.58,87.74,5197.0
2018-04-20 10:10:00,87.76,87.97,87.55,87.78,6049.0,87.76,87.97,87.55,87.78,6049.0
2018-04-20 10:15:00,87.86,88.5,87.84,88.46,5874.0,87.86,88.5,87.84,88.46,5874.0
2018-04-20 10:20:00,88.47,89.12,88.47,89.11,13226.0,88.47,89.12,88.47,89.11,13226.0
2018-04-20 10:25:00,89.03,89.52,89.03,89.4,10079.0,89.03,89.52,89.03,89.4,10079.0
2018-04-20 10:30:00,89.4,89.74,89.4,89.55,11699.0,89.4,89.74,89.4,89.55,11699.0
2018-04-20 10:35:00,89.35,89.44,88.87,89.12,5834.0,89.35,89.44,88.87,89.12,5834.0
2018-04-20 10:40:00,89.1,89.31,88.95,89.31,4625.0,89.1,89.31,88.95,89.31,4625.0
2018-04-20 10:45:00,89.4,89.52,89.1,89.1,4111.0,89.4,89.52,89.1,89.1,4111.0
2018-04-20 10:50:00,89.09,89.1,88.8,89.04,11437.0,89.09,89.1,88.8,89.04,11437.0
2018-04-20 10:55:00,89.15,89.27,89.09,89.25,5498.0,89.15,89.27,89.09,89.25,5498.0
2018-04-20 11:00:00,89.16,89.17,88.91,89.04,3400.0,89.16,89.17,88.91,89.04,3400.0
2018-04-20 11:05:00,89.02,89.17,88.97,89.01,10003.0,89.02,89.17,88.97,89.01,10003.0
2018-04-20 11:10:00,89.05,89.05,88.51,88.83,8750.0,89.05,89.05,88.51,88.83,8750.0
2018-04-20 11:15:00,88.88,89.09,88.88,89.04,3300.0,88.88,89.09,88.88,89.04,3300.0
2018-04-20 11:20:00,89.06,89.16,88.82,88.82,2494.0,89.06,89.16,88.82,88.82,2494.0
2018-04-20 11:25:00,88.79,89.08,88.79,88.9,9755.0,88.79,89.08,88.79,88.9,9755.0
2018-04-20 11:30:00,88.95,89.31,88.95,89.21,3389.0,88.95,89.31,88.95,89.21,3389.0
2018-04-20 11:35:00,89.32,89.32,89.13,89.32,3508.0,89.32,89.32,89.13,89.32,3508.0
2018-04-20 11:40:00,89.33,89.38,89.27,89.27,1971.0,89.33,89.38,89.27,89.27,1971.0
2018-04-20 11:45:00,89.22,89.25,89.0,89.0,3424.0,89.22,89.25,89.0,89.0,3424.0
2018-04-20 11:50:00,88.99,89.2,88.99,89.05,8025.0,88.99,89.2,88.99,89.05,8025.0
2018-04-20 11:55:00,89.05,89.18,88.82,89.18,2850.0,89.05,89.18,88.82,89.18,2850.0
2018-04-20 12:00:00,89.08,89.08,88.95,88.95,2400.0,89.08,89.08,88.95,88.95,2400.0
2018-04-20 12:05:00,89.03,89.21,89.03,89.19,3396.0,89.03,89.21,89.03,89.19,3396.0
2018-04-20 12:10:00,89.13,89.19,89.01,89.07,2900.0,89.13,89.19,89.01,89.07,2900.0
2018-04-20 12:15:00,89.07,89.21,89.02,89.21,3500.0,89.07,89.21,89.02,89.21,3500.0
2018-04-20 12:20:00,89.23,89.51,89.23,89.31,10594.0,89.23,89.51,89.23,89.31,10594.0
2018-04-20 12:25:00,89.32,89.59,89.25,89.48,6037.0,89.32,89.59,89.25,89.48,6037.0
2018-04-20 12:30:00,89.4,89.4,89.21,89.34,2746.0,89.4,89.4,89.21,89.34,2746.0
2018-04-20 12:35:00,89.4,89.4,89.2,89.2,1500.0,89.4,89.4,89.2,89.2,1500.0
2018-04-20 12:40:00,89.18,89.23,89.0,89.01,4769.0,89.18,89.23,89.0,89.01,4769.0
2018-04-20 12:45:00,89.04,89.18,88.8,88.91,2401.0,89.04,89.18,88.8,88.91,2401.0
2018-04-20 12:50:00,88.84,88.91,88.79,88.91,1800.0,88.84,88.91,88.79,88.91,1800.0
2018-04-20 12:55:00,89.0,89.0,88.75,88.93,8313.0,89.0,89.0,88.75,88.93,8313.0
2018-04-20 13:00:00,88.99,89.07,88.86,88.87,4738.0,88.99,89.07,88.86,88.87,4738.0
2018-04-20 13:05:00,88.92,89.0,88.92,89.0,1732.0,88.92,89.0,88.92,89.0,1732.0
2018-04-20 13:10:00,89.04,89.19,89.04,89.19,4553.0,89.04,89.19,89.04,89.19,4553.0
2018-04-20 13:15:00,89.2,89.2,88.78,88.87,3498.0,89.2,89.2,88.78,88.87,3498.0
2018-04-20 13:20:00,88.82,88.83,88.52,88.72,7154.0,88.82,88.83,88.52,88.72,7154.0
2018-04-20 13:25:00,88.76,88.97,88.76,88.83,1897.0,88.76,88.97,88.76,88.83,1897.0
2018-04-20 13:30:00,88.78,88.78,88.59,88.63,1549.0,88.78,88.78,88.59,88.63,1549.0
2018-04-20 13:35:00,88.59,88.68,88.47,88.68,5900.0,88.59,88.68,88.47,88.68,5900.0
2018-04-20 13:40:00,88.68,88.7,88.54,88.7,4763.0,88.68,88.7,88.54,88.7,4763.0
2018-04-20 13:45:00,88.66,88.73,88.55,88.55,2046.0,88.66,88.73,88.55,88.55,2046.0
2018-04-20 13:50:00,88.55,88.76,88.55,88.71,2398.0,88.55,88.76,88.55,88.71,2398.0
2018-04-20 13:55:00,88.77,88.94,88.72,88.72,4444.0,88.77,88.94,88.72,88.72,4444.0
2018-04-20 14:00:00,88.65,88.77,88.49,88.5,2500.0,88.65,88.77,88.49,88.5,2500.0
2018-04-20 14:05:00,88.56,88.61,88.39,88.39,2248.0,88.56,88.61,88.39,88.39,2248.0
2018-04-20 14:10:00,88.37,88.56,88.32,88.56,2712.0,88.37,88.56,88.32,88.56,2712.0
2018-04-20 14:15:00,88.54,88.61,88.46,88.55,4207.0,88.54,88.61,88.46,88.55,4207.0
2018-04-20 14:20:00,88.47,88.56,88.47,88.56,3704.0,88.47,88.56,88.47,88.56,3704.0
2018-04-20 14:25:00,88.51,88.51,88.37,88.42,2930.0,88.51,88.51,88.37,88.42,2930.0
2018-04-20 14:30:00,88.51,88.55,88.27,88.3,2600.0,88.51,88.55,88.27,88.3,2600.0
2018-04-20 14:35:00,88.31,88.48,88.25,88.47,5236.0,88.31,88.48,88.25,88.47,5236.0
2018-04-20 14:40:00,88.47,88.5,88.33,88.44,3300.0,88.47,88.5,88.33,88.44,3300.0
2018-04-20 14:45:00,88.45,88.51,88.42,88.49,1400.0,88.45,88.51,88.42,88.49,1400.0
2018-04-20 14:50:00,88.47,88.53,88.18,88.27,5481.0,88.47,88.53,88.18,88.27,5481.0
2018-04-20 14:55:00,88.21,88.26,88.18,88.25,2700.0,88.21,88.26,88.18,88.25,2700.0
2018-04-20 15:00:00,88.25,88.28,88.17,88.22,3612.0,88.25,88.28,88.17,88.22,3612.0
2018-04-20 15:05:00,88.22,88.31,88.15,88.3,8300.0,88.22,88.31,88.15,88.3,8300.0
2018-04-20 15:10:00,88.3,88.63,88.3,88.6,16017.0,88.3,88.63,88.3,88.6,16017.0
2018-04-20 15:15:00,88.62,88.62,88.29,88.32,5049.0,88.62,88.62,88.29,88.32,5049.0
2018-04-20 15:20:00,88.3,88.61,88.28,88.61,5404.0,88.3,88.61,88.28,88.61,5404.0
2018-04-20 15:25:00,88.65,88.65,88.4,88.4,4756.0,88.65,88.65,88.4,88.4,4756.0
2018-04-20 15:30:00,88.42,88.5,88.4,88.42,3194.0,88.42,88.5,88.4,88.42,3194.0
2018-04-20 15:35:00,88.44,88.52,88.4,88.52,4605.0,88.44,88.52,88.4,88.52,4605.0
2018-04-20 15:40:00,88.55,88.58,88.47,88.58,6242.0,88.55,88.58,88.47,88.58,6242.0
2018-04-20 15:45:00,88.53,88.53,88.29,88.39,10596.0,88.53,88.53,88.29,88.39,10596.0
2018-04-20 15:50:00,88.36,88.54,88.31,88.54,13475.0,88.36,88.54,88.31,88.54,13475.0
2018-04-20 15:55:00,88.49,88.6,88.34,88.5,38523.0,88.49,88.6,88.34,88.5,38523.0
2018-04-23 09:30:00,88.42,88.85,88.06,88.27,9259.0,88.42,88.85,88.06,88.27,9259.0
2018-04-23 09:35:00,88.12,88.12,87.62,87.78,13160.0,88.12,88.12,87.62,87.78,13160.0
2018-04-23 09:40:00,87.78,87.85,87.36,87.52,18844.0,87.78,87.85,87.36,87.52,18844.0
2018-04-23 09:45:00,87.66,87.84,87.33,87.42,5471.0,87.66,87.84,87.33,87.42,5471.0
2018-04-23 09:50:00,87.42,87.43,87.06,87.17,4823.0,87.42,87.43,87.06,87.17,4823.0
2018-04-23 09:55:00,87.07,87.45,86.87,87.43,10295.0,87.07,87.45,86.87,87.43,10295.0
2018-04-23 10:00:00,87.72,87.75,87.3,87.31,6876.0,87.72,87.75,87.3,87.31,6876.0
2018-04-23 10:05:00,87.41,87.83,87.38,87.52,5154.0,87.41,87.83,87.38,87.52,5154.0
2018-04-23 10:10:00,87.61,88.16,87.6,87.95,4370.0,87.61,88.16,87.6,87.95,4370.0
2018-04-23 10:15:00,87.95,88.23,87.84,88.23,3100.0,87.95,88.23,87.84,88.23,3100.0
2018-04-23 10:20:00,88.36,88.95,88.36,88.91,6700.0,88.36,88.95,88.36,88.91,6700.0
2018-04-23 10:25:00,89.18,89.45,89.18,89.38,3296.0,89.18,89.45,89.18,89.38,3296.0
2018-04-23 10:30:00,89.38,89.41,89.0,89.14,8334.0,89.38,89.41,89.0,89.14,8334.0
2018-04-23 10:35:00,89.18,89.21,88.99,89.2,8441.0,89.18,89.21,88.99,89.2,8441.0
2018-04-23 10:40:00,89.27,89.61,89.07,89.61,7336.0,89.27,89.61,89.07,89.61,7336.0
2018-04-23 10:45:00,89.62,90.13,89.62,90.0,6795.0,89.62,90.13,89.62,90.0,6795.0
2018-04-23 10:50:00,90.07,90.56,90.07,90.49,11174.0,90.07,90.56,90.07,90.49,11174.0
2018-04-23 10:55:00,90.55,90.58,90.16,90.47,8523.0,90.55,90.58,90.16,90.47,8523.0
2018-04-23 11:00:00,90.59,90.82,90.46,90.46,3700.0,90.59,90.82,90.46,90.46,3700.0
2018-04-23 11:05:00,90.61,90.83,90.59,90.72,9700.0,90.61,90.83,90.59,90.72,9700.0
2018-04-23 11:10:00,90.68,91.08,90.68,91.04,4563.0,90.68,91.08,90.68,91.04,4563.0
2018-04-23 11:15:00,90.97,91.07,90.23,90.23,9309.0,90.97,91.07,90.23,90.23,9309.0
2018-04-23 11:20:00,90.19,90.36,89.91,90.32,6488.0,90.19,90.36,89.91,90.32,6488.0
2018-04-23 11:25:00,90.21,90.23,89.74,89.9,9650.0,90.21,90.23,89.74,89.9,9650.0
2018-04-23 11:30:00,89.91,89.96,89.53,89.73,6864.0,89.91,89.96,89.53,89.73,6864.0
2018-04-23 11:35:00,89.73,89.73,89.49,89.5,2700.0,89.73,89.73,89.49,89.5,2700.0
2018-04-23 11:40:00,89.55,90.12,89.55,90.04,5378.0,89.55,90.12,89.55,90.04,5378.0
2018-04-23 11:45:00,89.96,90.07,89.61,89.69,7600.0,89.96,90.07,89.61,89.69,7600.0
2018-04-23 11:50:00,89.77,89.77,89.51,89.6,4326.0,89.77,89.77,89.51,89.6,4326.0
2018-04-23 11:55:00,89.62,89.84,89.59,89.84,3000.0,89.62,89.84,89.59,89.84,3000.0
2018-04-23 12:00:00,89.88,89.9,89.63,89.72,6151.0,89.88,89.9,89.63,89.72,6151.0
2018-04-23 12:05:00,89.62,89.68,89.35,89.42,8512.0,89.62,89.68,89.35,89.42,8512.0
2018-04-23 12:10:00,89.45,89.58,89.24,89.37,6100.0,89.45,89.58,89.24,89.37,6100.0
2018-04-23 12:15:00,89.39,89.4,89.21,89.34,3037.0,89.39,89.4,89.21,89.34,3037.0
2018-04-23 12:20:00,89.35,89.9,89.35,89.63,37043.0,89.35,89.9,89.35,89.63,37043.0
2018-04-23 12:25:00,89.65,89.84,89.57,89.72,8292.0,89.65,89.84,89.57,89.72,8292.0
2018-04-23 12:30:00,89.69,89.87,89.69,89.85,1300.0,89.69,89.87,89.69,89.85,1300.0
2018-04-23 12:35:00,89.88,90.25,89.68,90.25,5294.0,89.88,90.25,89.68,90.25,5294.0
2018-04-23 12:40:00,90.21,90.34,90.0,90.0,4568.0,90.21,90.34,90.0,90.0,4568.0
2018-04-23 12:45:00,90.1,90.16,89.64,89.66,4300.0,90.1,90.16,89.64,89.66,4300.0
2018-04-23 12:50:00,89.58,89.71,89.51,89.71,3709.0,89.58,89.71,89.51,89.71,3709.0
2018-04-23 12:55:00,89.73,89.95,89.68,89.88,2380.0,89.73,89.95,89.68,89.88,2380.0
2018-04-23 13:00:00,89.7,89.7,89.56,89.56,1100.0,89.7,89.7,89.56,89.56,1100.0
2018-04-23 13:05:00,89.67,89.67,89.06,89.06,3973.0,89.67,89.67,89.06,89.06,3973.0
2018-04-23 13:10:00,89.21,89.6,89.17,89.56,5500.0,89.21,89.6,89.17,89.56,5500.0
2018-04-23 13:15:00,89.55,89.55,89.48,89.55,300.0,89.55,89.55,89.48,89.55,300.0
2018-04-23 13:20:00,89.56,89.94,89.53,89.94,2539.0,89.56,89.94,89.53,89.94,2539.0
2018-04-23 13:25:00,89.94,90.18,89.68,89.8,3378.0,89.94,90.18,89.68,89.8,3378.0
2018-04-23 13:30:00,89.82,90.01,89.8,90.01,1410.0,89.82,90.01,89.8,90.01,1410.0
2018-04-23 13:35:00,90.0,90.0,89.62,89.62,4520.0,90.0,90.0,89.62,89.62,4520.0
2018-04-23 13:40:00,89.51,89.58,89.32,89.37,3000.0,89.51,89.58,89.32,89.37,3000.0
2018-04-23 13:45:00,89.39,89.65,89.36,89.58,4598.0,89.39,89.65,89.36,89.58,4598.0
2018-04-23 13:50:00,89.51,90.01,89.5,89.97,2104.0,89.51,90.01,89.5,89.97,2104.0
2018-04-23 13:55:00,89.83,90.1,89.78,90.1,3307.0,89.83,90.1,89.78,90.1,3307.0
2018-04-23 14:00:00,89.97,90.08,89.81,89.98,7929.0,89.97,90.08,89.81,89.98,7929.0
2018-04-23 14:05:00,89.88,90.0,89.68,90.0,3547.0,89.88,90.0,89.68,90.0,3547.0
2018-04-23 14:10:00,89.96,90.05,89.85,90.05,4956.0,89.96,90.05,89.85,90.05,4956.0
2018-04-23 14:15:00,89.92,89.97,89.76,89.82,2007.0,89.92,89.97,89.76,89.82,2007.0
2018-04-23 14:20:00,89.84,89.84,89.7,89.74,4307.0,89.84,89.84,89.7,89.74,4307.0
2018-04-23 14:25:00,89.6,89.86,89.53,89.86,2400.0,89.6,89.86,89.53,89.86,2400.0
2018-04-23 14:30:00,89.83,89.86,89.63,89.76,3771.0,89.83,89.86,89.63,89.76,3771.0
2018-04-23 14:35:00,89.83,90.05,89.78,90.05,4618.0,89.83,90.05,89.78,90.05,4618.0
2018-04-23 14:40:00,90.03,90.14,89.79,89.84,3847.0,90.03,90.14,89.79,89.84,3847.0
2018-04-23 14:45:00,89.81,89.88,89.77,89.77,1300.0,89.81,89.88,89.77,89.77,1300.0
2018-04-23 14:50:00,89.73,89.8,89.47,89.47,5359.0,89.73,89.8,89.47,89.47,5359.0
2018-04-23 14:55:00,89.48,89.74,89.48,89.7,3005.0,89.48,89.74,89.48,89.7,3005.0
2018-04-23 15:00:00,89.74,90.05,89.7,90.05,3105.0,89.74,90.05,89.7,90.05,3105.0
2018-04-23 15:05:00,89.97,90.14,89.96,90.11,3841.0,89.97,90.14,89.96,90.11,3841.0
2018-04-23 15:10:00,90.09,90.1,89.83,90.02,7613.0,90.09,90.1,89.83,90.02,7613.0
2018-04-23 15:15:00,90.02,90.11,89.97,89.97,2515.0,90.02,90.11,89.97,89.97,2515.0
2018-04-23 15:20:00,90.03,90.16,90.0,90.16,5681.0,90.03,90.16,90.0,90.16,5681.0
2018-04-23 15:25:00,90.16,90.33,90.11,90.21,7560.0,90.16,90.33,90.11,90.21,7560.0
2018-04-23 15:30:00,90.21,90.32,90.16,90.2,28468.0,90.21,90.32,90.16,90.2,28468.0
2018-04-23 15:35:00,90.14,90.24,90.08,90.21,9961.0,90.14,90.24,90.08,90.21,9961.0
2018-04-23 15:40:00,90.17,90.23,90.04,90.13,20216.0,90.17,90.23,90.04,90.13,20216.0
2018-04-23 15:45:00,90.14,90.32,90.13,90.17,15164.0,90.14,90.32,90.13,90.17,15164.0
2018-04-23 15:50:00,90.17,90.3,90.17,90.26,18567.0,90.17,90.3,90.17,90.26,18567.0
2018-04-23 15:55:00,90.28,90.42,90.19,90.24,45623.0,90.28,90.42,90.19,90.24,45623.0
2018-04-24 09:30:00,90.35,90.35,89.4,89.63,4541.0,90.35,90.35,89.4,89.63,4541.0
2018-04-24 09:35:00,89.63,90.1,89.63,90.0,2870.0,89.63,90.1,89.63,90.0,2870.0
2018-04-24 09:40:00,89.98,89.98,89.47,89.86,3420.0,89.98,89.98,89.47,89.86,3420.0
2018-04-24 09:45:00,89.86,89.94,89.86,89.93,650.0,89.86,89.94,89.86,89.93,650.0
2018-04-24 09:50:00,89.95,90.07,89.46,89.46,3500.0,89.95,90.07,89.46,89.46,3500.0
2018-04-24 09:55:00,89.47,89.67,89.21,89.67,6587.0,89.47,89.67,89.21,89.67,6587.0
2018-04-24 10:00:00,89.62,89.96,89.62,89.96,800.0,89.62,89.96,89.62,89.96,800.0
2018-04-24 10:05:00,90.01,90.66,90.0,90.66,6515.0,90.01,90.66,90.0,90.66,6515.0
2018-04-24 10:10:00,90.51,90.97,90.5,90.78,2900.0,90.51,90.97,90.5,90.78,2900.0
2018-04-24 10:15:00,90.66,90.81,90.39,90.39,800.0,90.66,90.81,90.39,90.39,800.0
2018-04-24 10:20:00,90.5,90.73,89.9,89.97,7361.0,90.5,90.73,89.9,89.97,7361.0
2018-04-24 10:25:00,89.84,90.35,89.83,90.34,4088.0,89.84,90.35,89.83,90.34,4088.0
2018-04-24 10:30:00,90.23,90.52,90.22,90.37,3800.0,90.23,90.52,90.22,90.37,3800.0
2018-04-24 10:35:00,90.55,90.96,90.36,90.8,6413.0,90.55,90.96,90.36,90.8,6413.0
2018-04-24 10:40:00,90.95,91.25,90.8,91.02,12874.0,90.95,91.25,90.8,91.02,12874.0
2018-04-24 10:45:00,91.22,91.68,91.22,91.52,12983.0,91.22,91.68,91.22,91.52,12983.0
2018-04-24 10:50:00,91.52,91.88,91.48,91.88,3439.0,91.52,91.88,91.48,91.88,3439.0
2018-04-24 10:55:00,91.78,91.94,91.7,91.84,2999.0,91.78,91.94,91.7,91.84,2999.0
2018-04-24 11:00:00,91.84,91.88,91.44,91.88,6179.0,91.84,91.88,91.44,91.88,6179.0
2018-04-24 11:05:00,91.76,91.85,91.33,91.54,3351.0,91.76,91.85,91.33,91.54,3351.0
2018-04-24 11:10:00,91.54,91.81,91.39,91.61,5221.0,91.54,91.81,91.39,91.61,5221.0
2018-04-24 11:15:00,91.47,91.58,91.15,91.33,4220.0,91.47,91.58,91.15,91.33,4220.0
2018-04-24 11:20:00,91.34,91.51,91.21,91.51,1200.0,91.34,91.51,91.21,91.51,1200.0
2018-04-24 11:25:00,91.56,91.96,91.56,91.84,12386.0,91.56,91.96,91.56,91.84,12386.0
2018-04-24 11:30:00,91.84,92.43,91.74,92.42,38770.0,91.84,92.43,91.74,92.42,38770.0
2018-04-24 11:35:00,92.42,92.5,92.12,92.17,9200.0,92.42,92.5,92.12,92.17,9200.0
2018-04-24 11:40:00,92.2,92.36,92.11,92.26,7100.0,92.2,92.36,92.11,92.26,7100.0
2018-04-24 11:45:00,92.33,92.33,91.58,91.59,4100.0,92.33,92.33,91.58,91.59,4100.0
2018-04-24 11:50:00,91.68,91.76,91.13,91.19,15598.0,91.68,91.76,91.13,91.19,15598.0
2018-04-24 11:55:00,91.27,91.41,91.25,91.31,3900.0,91.27,91.41,91.25,91.31,3900.0
2018-04-24 12:00:00,91.36,91.43,91.04,91.04,5888.0,91.36,91.43,91.04,91.04,5888.0
2018-04-24 12:05:00,91.11,91.11,90.78,90.78,4672.0,91.11,91.11,90.78,90.78,4672.0
2018-04-24 12:10:00,90.76,91.02,90.75,90.87,4398.0,90.76,91.02,90.75,90.87,4398.0
2018-04-24 12:15:00,90.87,90.87,90.44,90.45,14451.0,90.87,90.87,90.44,90.45,14451.0
2018-04-24 12:20:00,90.4,90.48,90.17,90.17,7029.0,90.4,90.48,90.17,90.17,7029.0
2018-04-24 12:25:00,90.18,90.24,89.98,90.09,9660.0,90.18,90.24,89.98,90.09,9660.0
2018-04-24 12:30:00,90.01,90.18,89.89,90.18,4500.0,90.01,90.18,89.89,90.18,4500.0
2018-04-24 12:35:00,90.14,90.54,90.07,90.54,7629.0,90.14,90.54,90.07,90.54,7629.0
2018-04-24 12:40:00,90.54,90.77,90.45,90.6,4200.0,90.54,90.77,90.45,90.6,4200.0
2018-04-24 12:45:00,90.48,90.48,90.31,90.31,3401.0,90.48,90.48,90.31,90.31,3401.0
2018-04-24 12:50:00,90.37,90.63,90.36,90.49,4514.0,90.37,90.63,90.36,90.49,4514.0
2018-04-24 12:55:00,90.32,90.32,90.16,90.27,2897.0,90.32,90.32,90.16,90.27,2897.0
2018-04-24 13:00:00,90.2,90.22,90.03,90.13,4739.0,90.2,90.22,90.03,90.13,4739.0
2018-04-24 13:05:00,90.05,90.05,89.67,89.76,6000.0,90.05,90.05,89.67,89.76,6000.0
2018-04-24 13:10:00,89.71,89.77,89.64,89.76,2503.0,89.71,89.77,89.64,89.76,2503.0
2018-04-24 13:15:00,89.76,89.76,89.35,89.35,8100.0,89.76,89.76,89.35,89.35,8100.0
2018-04-24 13:20:00,89.21,89.35,89.11,89.17,2725.0,89.21,89.35,89.11,89.17,2725.0
2018-04-24 13:25:00,89.21,89.7,89.2,89.29,9717.0,89.21,89.7,89.2,89.29,9717.0
2018-04-24 13:30:00,89.21,89.25,89.0,89.0,3016.0,89.21,89.25,89.0,89.0,3016.0
2018-04-24 13:35:00,88.95,89.1,88.73,88.91,13355.0,88.95,89.1,88.73,88.91,13355.0
2018-04-24 13:40:00,88.89,88.9,88.53,88.56,13807.0,88.89,88.9,88.53,88.56,13807.0
2018-04-24 13:45:00,88.53,88.53,88.22,88.22,4367.0,88.53,88.53,88.22,88.22,4367.0
2018-04-24 13:50:00,88.19,88.2,87.93,88.1,14878.0,88.19,88.2,87.93,88.1,14878.0
2018-04-24 13:55:00,88.1,88.1,87.8,87.89,9384.0,88.1,88.1,87.8,87.89,9384.0
2018-04-24 14:00:00,87.81,87.84,87.33,87.52,3852.0,87.81,87.84,87.33,87.52,3852.0
2018-04-24 14:05:00,87.36,87.42,87.17,87.36,9624.0,87.36,87.42,87.17,87.36,9624.0
2018-04-24 14:10:00,87.43,87.72,87.43,87.49,11146.0,87.43,87.72,87.43,87.49,11146.0
2018-04-24 14:15:00,87.55,87.55,87.3,87.4,7460.0,87.55,87.55,87.3,87.4,7460.0
2018-04-24 14:20:00,87.44,87.71,87.37,87.56,4500.0,87.44,87.71,87.37,87.56,4500.0
2018-04-24 14:25:00,87.62,87.62,86.71,86.73,4080.0,87.62,87.62,86.71,86.73,4080.0
2018-04-24 14:30:00,86.72,87.21,86.68,87.21,4654.0,86.72,87.21,86.68,87.21,4654.0
2018-04-24 14:35:00,87.21,87.24,86.72,86.74,5812.0,87.21,87.24,86.72,86.74,5812.0
2018-04-24 14:40:00,86.63,86.73,86.39,86.73,8487.0,86.63,86.73,86.39,86.73,8487.0
2018-04-24 14:45:00,86.67,86.92,86.66,86.69,4998.0,86.67,86.92,86.66,86.69,4998.0
2018-04-24 14:50:00,86.59,86.77,86.43,86.62,8886.0,86.59,86.77,86.43,86.62,8886.0
2018-04-24 14:55:00,86.63,86.87,86.46,86.82,14385.0,86.63,86.87,86.46,86.82,14385.0
2018-04-24 15:00:00,86.82,87.0,86.8,86.99,6042.0,86.82,87.0,86.8,86.99,6042.0
2018-04-24 15:05:00,87.02,87.17,86.88,86.89,8921.0,87.02,87.17,86.88,86.89,8921.0
2018-04-24 15:10:00,86.93,87.13,86.78,87.01,8546.0,86.93,87.13,86.78,87.01,8546.0
2018-04-24 15:15:00,87.12,87.26,86.82,86.82,11562.0,87.12,87.26,86.82,86.82,11562.0
2018-04-24 15:20:00,86.82,86.9,86.63,86.77,16735.0,86.82,86.9,86.63,86.77,16735.0
2018-04-24 15:25:00,86.84,86.85,86.54,86.57,3486.0,86.84,86.85,86.54,86.57,3486.0
2018-04-24 15:30:00,86.63,86.81,86.53,86.67,12767.0,86.63,86.81,86.53,86.67,12767.0
2018-04-24 15:35:00,86.61,86.61,86.25,86.35,19373.0,86.61,86.61,86.25,86.35,19373.0
2018-04-24 15:40:00,86.34,86.48,86.07,86.09,14012.0,86.34,86.48,86.07,86.09,14012.0
2018-04-24 15:45:00,86.08,86.39,86.08,86.37,18205.0,86.08,86.39,86.08,86.37,18205.0
2018-04-24 15:50:00,86.37,86.41,86.13,86.24,23014.0,86.37,86.41,86.13,86.24,23014.0
2018-04-24 15:55:00,86.27,86.39,86.15,86.29,41218.0,86.27,86.39,86.15,86.29,41218.0
2018-04-25 09:30:00,86.1,86.36,85.71,86.08,10073.0,86.1,86.36,85.71,86.08,10073.0
2018-04-25 09:35:00,85.94,85.94,85.25,85.67,3400.0,85.94,85.94,85.25,85.67,3400.0
2018-04-25 09:40:00,85.44,86.03,85.44,85.72,5812.0,85.44,86.03,85.44,85.72,5812.0
2018-04-25 09:45:00,85.71,86.0,85.55,86.0,6300.0,85.71,86.0,85.55,86.0,6300.0
2018-04-25 09:50:00,86.07,86.31,86.0,86.0,9550.0,86.07,86.31,86.0,86.0,9550.0
2018-04-25 09:55:00,86.11,86.12,85.93,85.94,1269.0,86.11,86.12,85.93,85.94,1269.0
2018-04-25 10:00:00,85.88,85.88,85.38,85.5,7097.0,85.88,85.88,85.38,85.5,7097.0
2018-04-25 10:05:00,85.34,85.65,85.32,85.6,3202.0,85.34,85.65,85.32,85.6,3202.0
2018-04-25 10:10:00,85.51,85.69,85.5,85.5,1200.0,85.51,85.69,85.5,85.5,1200.0
2018-04-25 10:15:00,85.51,85.97,85.51,85.97,7363.0,85.51,85.97,85.51,85.97,7363.0
2018-04-25 10:20:00,85.99,86.42,85.99,86.41,3124.0,85.99,86.42,85.99,86.41,3124.0
2018-04-25 10:25:00,86.42,86.81,86.3,86.5,6300.0,86.42,86.81,86.3,86.5,6300.0
2018-04-25 10:30:00,86.51,86.79,86.17,86.53,3975.0,86.51,86.79,86.17,86.53,3975.0
2018-04-25 10:35:00,86.6,87.22,86.6,87.22,3525.0,86.6,87.22,86.6,87.22,3525.0
2018-04-25 10:40:00,87.22,87.22,86.88,86.9,3803.0,87.22,87.22,86.88,86.9,3803.0
2018-04-25 10:45:00,86.92,86.93,86.82,86.89,1100.0,86.92,86.93,86.82,86.89,1100.0
2018-04-25 10:50:00,86.84,86.87,86.37,86.37,5429.0,86.84,86.87,86.37,86.37,5429.0
2018-04-25 10:55:00,86.11,86.33,86.04,86.31,3529.0,86.11,86.33,86.04,86.31,3529.0
2018-04-25 11:00:00,86.24,86.45,86.24,86.38,1822.0,86.24,86.45,86.24,86.38,1822.0
2018-04-25 11:05:00,86.38,86.51,86.32,86.32,2800.0,86.38,86.51,86.32,86.32,2800.0
2018-04-25 11:10:00,86.34,86.58,86.34,86.4,2200.0,86.34,86.58,86.34,86.4,2200.0
2018-04-25 11:15:00,86.37,86.41,86.36,86.41,300.0,86.37,86.41,86.36,86.41,300.0
2018-04-25 11:20:00,86.42,86.65,86.32,86.61,3856.0,86.42,86.65,86.32,86.61,3856.0
2018-04-25 11:25:00,86.62,86.81,86.62,86.73,1600.0,86.62,86.81,86.62,86.73,1600.0
2018-04-25 11:30:00,86.83,86.83,86.55,86.62,1300.0,86.83,86.83,86.55,86.62,1300.0
2018-04-25 11:35:00,86.56,86.56,86.25,86.39,1832.0,86.56,86.56,86.25,86.39,1832.0
2018-04-25 11:40:00,86.27,86.47,86.26,86.47,1793.0,86.27,86.47,86.26,86.47,1793.0
2018-04-25 11:45:00,86.51,86.72,86.39,86.39,4572.0,86.51,86.72,86.39,86.39,4572.0
2018-04-25 11:50:00,86.34,87.11,86.34,87.11,3130.0,86.34,87.11,86.34,87.11,3130.0
2018-04-25 11:55:00,87.1,87.1,86.63,86.64,1800.0,87.1,87.1,86.63,86.64,1800.0
2018-04-25 12:00:00,86.65,86.79,86.49,86.54,2607.0,86.65,86.79,86.49,86.54,2607.0
2018-04-25 12:05:00,86.58,86.71,86.58,86.6,1600.0,86.58,86.71,86.58,86.6,1600.0
2018-04-25 12:10:00,86.59,86.88,86.59,86.69,1505.0,86.59,86.88,86.59,86.69,1505.0
2018-04-25 12:15:00,86.76,87.04,86.76,87.04,711.0,86.76,87.04,86.76,87.04,711.0
2018-04-25 12:20:00,86.93,87.0,86.81,86.86,3114.0,86.93,87.0,86.81,86.86,3114.0
2018-04-25 12:25:00,86.97,87.03,86.82,86.82,2878.0,86.97,87.03,86.82,86.82,2878.0
2018-04-25 12:30:00,86.79,86.97,86.79,86.97,990.0,86.79,86.97,86.79,86.97,990.0
2018-04-25 12:35:00,86.98,86.98,86.7,86.92,3239.0,86.98,86.98,86.7,86.92,3239.0
2018-04-25 12:40:00,86.83,86.96,86.79,86.82,1087.0,86.83,86.96,86.79,86.82,1087.0
2018-04-25 12:45:00,86.87,86.92,86.76,86.78,2450.0,86.87,86.92,86.76,86.78,2450.0
2018-04-25 12:50:00,86.8,86.94,86.47,86.47,2100.0,86.8,86.94,86.47,86.47,2100.0
2018-04-25 12:55:00,86.67,86.73,86.61,86.73,1249.0,86.67,86.73,86.61,86.73,1249.0
2018-04-25 13:00:00,86.83,87.01,86.83,86.99,1200.0,86.83,87.01,86.83,86.99,1200.0
2018-04-25 13:05:00,86.97,86.97,86.74,86.74,3009.0,86.97,86.97,86.74,86.74,3009.0
2018-04-25 13:10:00,86.83,86.91,86.73,86.79,2100.0,86.83,86.91,86.73,86.79,2100.0
2018-04-25 13:15:00,86.67,86.93,86.67,86.77,3303.0,86.67,86.93,86.67,86.77,3303.0
2018-04-25 13:20:00,86.74,86.82,86.51,86.6,3300.0,86.74,86.82,86.51,86.6,3300.0
2018-04-25 13:25:00,86.61,86.78,86.61,86.78,3312.0,86.61,86.78,86.61,86.78,3312.0
2018-04-25 13:30:00,86.87,86.95,86.76,86.95,2361.0,86.87,86.95,86.76,86.95,2361.0
2018-04-25 13:35:00,86.9,86.92,86.64,86.64,3871.0,86.9,86.92,86.64,86.64,3871.0
2018-04-25 13:40:00,86.66,86.89,86.66,86.8,2116.0,86.66,86.89,86.66,86.8,2116.0
2018-04-25 13:45:00,86.82,86.88,86.77,86.88,900.0,86.82,86.88,86.77,86.88,900.0
2018-04-25 13:50:00,86.73,86.99,86.73,86.98,2800.0,86.73,86.99,86.73,86.98,2800.0
2018-04-25 13:55:00,87.01,87.33,87.01,87.3,5088.0,87.01,87.33,87.01,87.3,5088.0
2018-04-25 14:00:00,87.32,87.6,87.32,87.38,4665.0,87.32,87.6,87.32,87.38,4665.0
2018-04-25 14:05:00,87.4,87.47,87.4,87.42,700.0,87.4,87.47,87.4,87.42,700.0
2018-04-25 14:10:00,87.34,87.46,87.27,87.32,1334.0,87.34,87.46,87.27,87.32,1334.0
2018-04-25 14:15:00,87.44,87.49,87.39,87.39,2855.0,87.44,87.49,87.39,87.39,2855.0
2018-04-25 14:20:00,87.31,87.38,86.77,86.94,8980.0,87.31,87.38,86.77,86.94,8980.0
2018-04-25 14:25:00,87.03,87.03,86.88,86.88,200.0,87.03,87.03,86.88,86.88,200.0
2018-04-25 14:30:00,86.9,87.13,86.83,87.08,6018.0,86.9,87.13,86.83,87.08,6018.0
2018-04-25 14:35:00,87.03,87.11,86.78,86.78,3695.0,87.03,87.11,86.78,86.78,3695.0
2018-04-25 14:40:00,86.83,86.93,86.7,86.7,3499.0,86.83,86.93,86.7,86.7,3499.0
2018-04-25 14:45:00,86.72,86.92,86.72,86.88,2287.0,86.72,86.92,86.72,86.88,2287.0
2018-04-25 14:50:00,86.88,87.11,86.78,87.11,3625.0,86.88,87.11,86.78,87.11,3625.0
2018-04-25 14:55:00,87.11,87.33,87.07,87.33,3264.0,87.11,87.33,87.07,87.33,3264.0
2018-04-25 15:00:00,87.27,87.35,87.19,87.23,3540.0,87.27,87.35,87.19,87.23,3540.0
2018-04-25 15:05:00,87.32,87.34,87.2,87.2,2500.0,87.32,87.34,87.2,87.2,2500.0
2018-04-25 15:10:00,87.2,87.44,87.2,87.44,2704.0,87.2,87.44,87.2,87.44,2704.0
2018-04-25 15:15:00,87.49,87.64,87.4,87.42,4225.0,87.49,87.64,87.4,87.42,4225.0
2018-04-25 15:20:00,87.31,87.42,87.22,87.28,5110.0,87.31,87.42,87.22,87.28,5110.0
2018-04-25 15:25:00,87.32,87.32,87.05,87.15,3650.0,87.32,87.32,87.05,87.15,3650.0
2018-04-25 15:30:00,87.1,87.2,87.05,87.18,5037.0,87.1,87.2,87.05,87.18,5037.0
2018-04-25 15:35:00,87.16,87.16,86.89,86.89,3930.0,87.16,87.16,86.89,86.89,3930.0
2018-04-25 15:40:00,86.88,86.91,86.72,86.91,11190.0,86.88,86.91,86.72,86.91,11190.0
2018-04-25 15:45:00,86.89,86.95,86.78,86.8,8071.0,86.89,86.95,86.78,86.8,8071.0
2018-04-25 15:50:00,86.84,86.85,86.68,86.75,11533.0,86.84,86.85,86.68,86.75,11533.0
2018-04-25 15:55:00,86.73,86.87,86.73,86.83,25393.0,86.73,86.87,86.73,86.83,25393.0
2018-04-26 09:30:00,86.84,87.7,86.84,87.69,6972.0,86.84,87.7,86.84,87.69,6972.0
2018-04-26 09:35:00,87.89,88.29,87.89,88.29,1900.0,87.89,88.29,87.89,88.29,1900.0
2018-04-26 09:40:00,88.08,88.08,87.59,87.59,6700.0,88.08,88.08,87.59,87.59,6700.0
2018-04-26 09:45:00,87.37,87.45,87.16,87.45,5153.0,87.37,87.45,87.16,87.45,5153.0
2018-04-26 09:50:00,87.46,87.72,87.45,87.72,2565.0,87.46,87.72,87.45,87.72,2565.0
2018-04-26 09:55:00,87.93,88.2,87.9,88.14,2063.0,87.93,88.2,87.9,88.14,2063.0
2018-04-26 10:00:00,88.21,88.5,88.09,88.4,2300.0,88.21,88.5,88.09,88.4,2300.0
2018-04-26 10:05:00,88.42,88.53,88.16,88.24,4189.0,88.42,88.53,88.16,88.24,4189.0
2018-04-26 10:10:00,88.33,88.54,88.32,88.54,3460.0,88.33,88.54,88.32,88.54,3460.0
2018-04-26 10:15:00,88.54,88.73,88.48,88.73,3801.0,88.54,88.73,88.48,88.73,3801.0
2018-04-26 10:20:00,88.67,89.05,88.67,88.89,4325.0,88.67,89.05,88.67,88.89,4325.0
2018-04-26 10:25:00,88.84,89.17,88.67,88.67,4101.0,88.84,89.17,88.67,88.67,4101.0
2018-04-26 10:30:00,88.75,88.96,88.38,88.5,7722.0,88.75,88.96,88.38,88.5,7722.0
2018-04-26 10:35:00,88.58,88.67,88.28,88.3,3452.0,88.58,88.67,88.28,88.3,3452.0
2018-04-26 10:40:00,88.38,88.68,88.33,88.63,4860.0,88.38,88.68,88.33,88.63,4860.0
2018-04-26 10:45:00,88.72,88.92,88.72,88.9,1100.0,88.72,88.92,88.72,88.9,1100.0
2018-04-26 10:50:00,88.83,88.92,88.6,88.75,4720.0,88.83,88.92,88.6,88.75,4720.0
2018-04-26 10:55:00,88.79,88.94,88.79,88.83,1300.0,88.79,88.94,88.79,88.83,1300.0
2018-04-26 11:00:00,88.84,88.84,88.62,88.72,3232.0,88.84,88.84,88.62,88.72,3232.0
2018-04-26 11:05:00,88.77,88.89,88.44,88.44,4337.0,88.77,88.89,88.44,88.44,4337.0
2018-04-26 11:10:00,88.39,88.39,88.16,88.16,2386.0,88.39,88.39,88.16,88.16,2386.0
2018-04-26 11:15:00,88.16,88.16,88.05,88.06,2800.0,88.16,88.16,88.05,88.06,2800.0
2018-04-26 11:20:00,88.11,88.25,88.06,88.25,2679.0,88.11,88.25,88.06,88.25,2679.0
2018-04-26 11:25:00,88.24,88.25,88.12,88.12,1569.0,88.24,88.25,88.12,88.12,1569.0
2018-04-26 11:30:00,88.18,88.18,87.89,87.89,3750.0,88.18,88.18,87.89,87.89,3750.0
2018-04-26 11:35:00,87.78,88.0,87.78,88.0,2200.0,87.78,88.0,87.78,88.0,2200.0
2018-04-26 11:40:00,88.06,88.08,88.06,88.06,500.0,88.06,88.08,88.06,88.06,500.0
2018-04-26 11:45:00,88.0,88.03,87.84,87.85,1437.0,88.0,88.03,87.84,87.85,1437.0
2018-04-26 11:50:00,87.82,87.88,87.65,87.65,2047.0,87.82,87.88,87.65,87.65,2047.0
2018-04-26 11:55:00,87.53,87.6,87.18,87.18,2656.0,87.53,87.6,87.18,87.18,2656.0
2018-04-26 12:00:00,87.35,87.48,87.35,87.46,2860.0,87.35,87.48,87.35,87.46,2860.0
2018-04-26 12:05:00,87.38,87.38,87.15,87.27,1400.0,87.38,87.38,87.15,87.27,1400.0
2018-04-26 12:10:00,87.35,87.62,87.35,87.62,2593.0,87.35,87.62,87.35,87.62,2593.0
2018-04-26 12:15:00,87.61,87.81,87.6,87.81,2000.0,87.61,87.81,87.6,87.81,2000.0
2018-04-26 12:20:00,87.77,88.03,87.77,88.03,700.0,87.77,88.03,87.77,88.03,700.0
2018-04-26 12:25:00,87.98,88.02,87.86,87.89,2728.0,87.98,88.02,87.86,87.89,2728.0
2018-04-26 12:30:00,87.76,87.76,87.59,87.66,2156.0,87.76,87.76,87.59,87.66,2156.0
2018-04-26 12:35:00,87.69,87.88,87.69,87.88,8051.0,87.69,87.88,87.69,87.88,8051.0
2018-04-26 12:40:00,87.96,88.03,87.96,88.03,900.0,87.96,88.03,87.96,88.03,900.0
2018-04-26 12:45:00,88.15,88.23,88.04,88.04,4356.0,88.15,88.23,88.04,88.04,4356.0
2018-04-26 12:50:00,88.19,88.22,88.19,88.22,400.0,88.19,88.22,88.19,88.22,400.0
2018-04-26 12:55:00,88.23,88.62,88.23,88.5,2834.0,88.23,88.62,88.23,88.5,2834.0
2018-04-26 13:00:00,88.53,88.61,88.52,88.56,400.0,88.53,88.61,88.52,88.56,400.0
2018-04-26 13:05:00,88.59,88.7,88.46,88.7,3723.0,88.59,88.7,88.46,88.7,3723.0
2018-04-26 13:10:00,88.7,88.79,88.54,88.61,5777.0,88.7,88.79,88.54,88.61,5777.0
2018-04-26 13:15:00,88.59,88.6,88.39,88.53,4400.0,88.59,88.6,88.39,88.53,4400.0
2018-04-26 13:20:00,88.44,88.52,88.4,88.52,2394.0,88.44,88.52,88.4,88.52,2394.0
2018-04-26 13:25:00,88.46,88.58,88.46,88.49,2400.0,88.46,88.58,88.46,88.49,2400.0
2018-04-26 13:30:00,88.5,88.85,88.5,88.85,3751.0,88.5,88.85,88.5,88.85,3751.0
2018-04-26 13:35:00,88.86,88.86,88.64,88.64,1955.0,88.86,88.86,88.64,88.64,1955.0
2018-04-26 13:40:00,88.63,88.7,88.52,88.62,2300.0,88.63,88.7,88.52,88.62,2300.0
2018-04-26 13:45:00,88.73,88.85,88.71,88.74,3900.0,88.73,88.85,88.71,88.74,3900.0
2018-04-26 13:50:00,88.74,88.75,88.32,88.47,4000.0,88.74,88.75,88.32,88.47,4000.0
2018-04-26 13:55:00,88.63,88.64,88.4,88.56,5198.0,88.63,88.64,88.4,88.56,5198.0
2018-04-26 14:00:00,88.57,88.75,88.56,88.75,1737.0,88.57,88.75,88.56,88.75,1737.0
2018-04-26 14:05:00,88.75,88.8,88.61,88.7,7988.0,88.75,88.8,88.61,88.7,7988.0
2018-04-26 14:10:00,88.62,88.75,88.59,88.7,3300.0,88.62,88.75,88.59,88.7,3300.0
2018-04-26 14:15:00,88.73,88.73,88.58,88.64,4877.0,88.73,88.73,88.58,88.64,4877.0
2018-04-26 14:20:00,88.53,88.55,88.47,88.5,3897.0,88.53,88.55,88.47,88.5,3897.0
2018-04-26 14:25:00,88.5,88.62,88.44,88.62,6763.0,88.5,88.62,88.44,88.62,6763.0
2018-04-26 14:30:00,88.6,88.61,88.49,88.57,1303.0,88.6,88.61,88.49,88.57,1303.0
2018-04-26 14:35:00,88.56,88.56,88.42,88.5,7779.0,88.56,88.56,88.42,88.5,7779.0
2018-04-26 14:40:00,88.55,88.6,88.44,88.57,3387.0,88.55,88.6,88.44,88.57,3387.0
2018-04-26 14:45:00,88.53,88.54,88.42,88.54,2818.0,88.53,88.54,88.42,88.54,2818.0
2018-04-26 14:50:00,88.44,88.44,88.25,88.38,5000.0,88.44,88.44,88.25,88.38,5000.0
2018-04-26 14:55:00,88.39,88.39,88.29,88.36,2450.0,88.39,88.39,88.29,88.36,2450.0
2018-04-26 15:00:00,88.26,88.3,88.26,88.27,1288.0,88.26,88.3,88.26,88.27,1288.0
2018-04-26 15:05:00,88.3,88.42,88.21,88.4,7452.0,88.3,88.42,88.21,88.4,7452.0
2018-04-26 15:10:00,88.42,88.75,88.4,88.75,4643.0,88.42,88.75,88.4,88.75,4643.0
2018-04-26 15:15:00,88.64,88.75,88.59,88.64,3460.0,88.64,88.75,88.59,88.64,3460.0
2018-04-26 15:20:00,88.58,88.61,88.52,88.52,999.0,88.58,88.61,88.52,88.52,999.0
2018-04-26 15:25:00,88.52,88.59,88.48,88.56,12092.0,88.52,88.59,88.48,88.56,12092.0
2018-04-26 15:30:00,88.55,88.61,88.5,88.6,5296.0,88.55,88.61,88.5,88.6,5296.0
2018-04-26 15:35:00,88.61,88.64,88.49,88.64,8950.0,88.61,88.64,88.49,88.64,8950.0
2018-04-26 15:40:00,88.67,88.71,88.55,88.68,6638.0,88.67,88.71,88.55,88.68,6638.0
2018-04-26 15:45:00,88.69,88.69,88.53,88.59,10167.0,88.69,88.69,88.53,88.59,10167.0
2018-04-26 15:50:00,88.57,88.7,88.52,88.7,11679.0,88.57,88.7,88.52,88.7,11679.0
2018-04-26 15:55:00,88.69,88.87,88.49,88.55,49286.0,88.69,88.87,88.49,88.55,49286.0
2018-04-27 09:30:00,88.3,89.3,87.14,89.3,10219.0,88.3,89.3,87.14,89.3,10219.0
2018-04-27 09:35:00,89.81,89.96,89.16,89.95,16121.0,89.81,89.96,89.16,89.95,16121.0
2018-04-27 09:40:00,89.69,90.18,89.68,89.9,2391.0,89.69,90.18,89.68,89.9,2391.0
2018-04-27 09:45:00,90.09,90.49,89.88,90.2,15113.0,90.09,90.49,89.88,90.2,15113.0
2018-04-27 09:50:00,90.25,90.36,89.54,90.36,21242.0,90.25,90.36,89.54,90.36,21242.0
2018-04-27 09:55:00,90.26,90.55,90.17,90.24,4400.0,90.26,90.55,90.17,90.24,4400.0
2018-04-27 10:00:00,90.28,91.02,90.18,91.02,10525.0,90.28,91.02,90.18,91.02,10525.0
2018-04-27 10:05:00,91.09,91.14,90.72,91.06,13450.0,91.09,91.14,90.72,91.06,13450.0
2018-04-27 10:10:00,90.99,91.71,90.87,91.71,11952.0,90.99,91.71,90.87,91.71,11952.0
2018-04-27 10:15:00,91.46,91.9,91.34,91.55,3854.0,91.46,91.9,91.34,91.55,3854.0
2018-04-27 10:20:00,91.5,91.79,91.43,91.79,5356.0,91.5,91.79,91.43,91.79,5356.0
2018-04-27 10:25:00,91.8,91.8,91.42,91.5,5723.0,91.8,91.8,91.42,91.5,5723.0
2018-04-27 10:30:00,91.34,91.34,90.84,91.16,14707.0,91.34,91.34,90.84,91.16,14707.0
2018-04-27 10:35:00,91.0,91.5,91.0,91.35,4350.0,91.0,91.5,91.0,91.35,4350.0
2018-04-27 10:40:00,91.26,91.51,91.24,91.24,5100.0,91.26,91.51,91.24,91.24,5100.0
2018-04-27 10:45:00,91.41,91.82,91.24,91.82,5415.0,91.41,91.82,91.24,91.82,5415.0
2018-04-27 10:50:00,91.85,91.92,91.42,91.43,6575.0,91.85,91.92,91.42,91.43,6575.0
2018-04-27 10:55:00,91.33,91.67,91.33,91.59,5500.0,91.33,91.67,91.33,91.59,5500.0
2018-04-27 11:00:00,91.59,92.08,91.58,92.06,10933.0,91.59,92.08,91.58,92.06,10933.0
2018-04-27 11:05:00,92.08,92.38,91.95,92.35,11047.0,92.08,92.38,91.95,92.35,11047.0
2018-04-27 11:10:00,92.38,92.7,92.3,92.55,9783.0,92.38,92.7,92.3,92.55,9783.0
2018-04-27 11:15:00,92.56,92.69,92.44,92.69,3700.0,92.56,92.69,92.44,92.69,3700.0
2018-04-27 11:20:00,92.7,92.83,92.41,92.64,6100.0,92.7,92.83,92.41,92.64,6100.0
2018-04-27 11:25:00,92.64,92.73,92.0,92.1,16187.0,92.64,92.73,92.0,92.1,16187.0
2018-04-27 11:30:00,92.1,92.56,91.98,92.56,5955.0,92.1,92.56,91.98,92.56,5955.0
2018-04-27 11:35:00,92.64,92.95,92.64,92.87,11634.0,92.64,92.95,92.64,92.87,11634.0
2018-04-27 11:40:00,92.94,92.94,92.46,92.8,5700.0,92.94,92.94,92.46,92.8,5700.0
2018-04-27 11:45:00,92.9,92.92,92.8,92.85,4100.0,92.9,92.92,92.8,92.85,4100.0
2018-04-27 11:50:00,92.78,93.31,92.77,93.31,8672.0,92.78,93.31,92.77,93.31,8672.0
2018-04-27 11:55:00,93.31,93.5,93.19,93.19,8083.0,93.31,93.5,93.19,93.19,8083.0
2018-04-27 12:00:00,93.26,93.54,93.16,93.52,3108.0,93.26,93.54,93.16,93.52,3108.0
2018-04-27 12:05:00,93.49,93.54,93.39,93.5,3057.0,93.49,93.54,93.39,93.5,3057.0
2018-04-27 12:10:00,93.59,93.96,93.54,93.84,7850.0,93.59,93.96,93.54,93.84,7850.0
2018-04-27 12:15:00,93.96,93.96,93.5,93.62,7045.0,93.96,93.96,93.5,93.62,7045.0
2018-04-27 12:20:00,93.57,93.57,93.33,93.4,4200.0,93.57,93.57,93.33,93.4,4200.0
2018-04-27 12:25:00,93.46,93.95,93.43,93.95,15299.0,93.46,93.95,93.43,93.95,15299.0
2018-04-27 12:30:00,93.95,94.16,93.67,93.97,21976.0,93.95,94.16,93.67,93.97,21976.0
2018-04-27 12:35:00,93.98,93.99,93.54,93.82,11075.0,93.98,93.99,93.54,93.82,11075.0
2018-04-27 12:40:00,93.82,94.28,93.72,93.91,13702.0,93.82,94.28,93.72,93.91,13702.0
2018-04-27 12:45:00,93.84,93.85,93.58,93.65,3052.0,93.84,93.85,93.58,93.65,3052.0
2018-04-27 12:50:00,93.66,94.09,93.64,93.95,6413.0,93.66,94.09,93.64,93.95,6413.0
2018-04-27 12:55:00,93.99,94.25,93.95,94.1,9069.0,93.99,94.25,93.95,94.1,9069.0
2018-04-27 13:00:00,94.1,94.1,93.84,94.04,7794.0,94.1,94.1,93.84,94.04,7794.0
2018-04-27 13:05:00,94.14,94.26,93.93,94.04,8346.0,94.14,94.26,93.93,94.04,8346.0
2018-04-27 13:10:00,94.14,94.14,93.14,93.14,38896.0,94.14,94.14,93.14,93.14,38896.0
2018-04-27 13:15:00,93.16,93.71,92.98,93.71,5800.0,93.16,93.71,92.98,93.71,5800.0
2018-04-27 13:20:00,93.57,93.86,93.45,93.76,9808.0,93.57,93.86,93.45,93.76,9808.0
2018-04-27 13:25:00,93.87,93.92,93.62,93.91,5600.0,93.87,93.92,93.62,93.91,5600.0
2018-04-27 13:30:00,93.94,93.95,93.75,93.89,5943.0,93.94,93.95,93.75,93.89,5943.0
2018-04-27 13:35:00,93.89,93.94,93.26,93.6,4007.0,93.89,93.94,93.26,93.6,4007.0
2018-04-27 13:40:00,93.65,93.78,93.56,93.69,2735.0,93.65,93.78,93.56,93.69,2735.0
2018-04-27 13:45:00,93.66,93.76,93.49,93.72,6701.0,93.66,93.76,93.49,93.72,6701.0
2018-04-27 13:50:00,93.8,93.81,93.55,93.67,2901.0,93.8,93.81,93.55,93.67,2901.0
2018-04-27 13:55:00,93.73,93.94,93.73,93.9,8069.0,93.73,93.94,93.73,93.9,8069.0
2018-04-27 14:00:00,93.84,93.96,93.83,93.93,3692.0,93.84,93.96,93.83,93.93,3692.0
2018-04-27 14:05:00,93.93,94.22,93.88,93.88,9902.0,93.93,94.22,93.88,93.88,9902.0
2018-04-27 14:10:00,93.88,93.88,93.45,93.72,7493.0,93.88,93.88,93.45,93.72,7493.0
2018-04-27 14:15:00,93.86,93.89,93.68,93.81,4500.0,93.86,93.89,93.68,93.81,4500.0
2018-04-27 14:20:00,93.88,93.9,93.72,93.84,6417.0,93.88,93.9,93.72,93.84,6417.0
2018-04-27 14:25:00,93.81,94.06,93.8,93.96,11068.0,93.81,94.06,93.8,93.96,11068.0
2018-04-27 14:30:00,93.93,94.23,93.86,94.13,9000.0,93.93,94.23,93.86,94.13,9000.0
2018-04-27 14:35:00,94.19,94.19,94.0,94.16,5027.0,94.19,94.19,94.0,94.16,5027.0
2018-04-27 14:40:00,94.16,94.27,94.08,94.17,9709.0,94.16,94.27,94.08,94.17,9709.0
2018-04-27 14:45:00,94.18,94.35,94.17,94.27,12425.0,94.18,94.35,94.17,94.27,12425.0
2018-04-27 14:50:00,94.31,94.35,93.97,94.07,7975.0,94.31,94.35,93.97,94.07,7975.0
2018-04-27 14:55:00,94.03,94.03,93.56,93.64,9200.0,94.03,94.03,93.56,93.64,9200.0
2018-04-27 15:00:00,93.58,93.82,93.52,93.82,6287.0,93.58,93.82,93.52,93.82,6287.0
2018-04-27 15:05:00,93.8,94.07,93.73,93.79,12039.0,93.8,94.07,93.73,93.79,12039.0
2018-04-27 15:10:00,93.8,93.8,93.39,93.47,4113.0,93.8,93.8,93.39,93.47,4113.0
2018-04-27 15:15:00,93.46,93.72,93.45,93.69,13962.0,93.46,93.72,93.45,93.69,13962.0
2018-04-27 15:20:00,93.69,93.7,93.58,93.66,4355.0,93.69,93.7,93.58,93.66,4355.0
2018-04-27 15:25:00,93.6,93.71,93.53,93.66,6501.0,93.6,93.71,93.53,93.66,6501.0
2018-04-27 15:30:00,93.7,94.18,93.7,94.18,5989.0,93.7,94.18,93.7,94.18,5989.0
2018-04-27 15:35:00,94.16,94.18,93.97,94.05,17604.0,94.16,94.18,93.97,94.05,17604.0
2018-04-27 15:40:00,94.06,94.16,93.83,93.83,19314.0,94.06,94.16,93.83,93.83,19314.0
2018-04-27 15:45:00,93.86,94.07,93.86,93.98,7418.0,93.86,94.07,93.86,93.98,7418.0
2018-04-27 15:50:00,93.95,93.99,93.77,93.97,11780.0,93.95,93.99,93.77,93.97,11780.0
2018-04-27 15:55:00,93.97,94.03,93.77,93.81,36900.0,93.97,94.03,93.77,93.81,36900.0
2018-04-30 09:30:00,94.0,94.5,93.92,94.21,10337.0,94.0,94.5,93.92,94.21,10337.0
2018-04-30 09:35:00,94.49,94.77,94.37,94.38,5629.0,94.49,94.77,94.37,94.38,5629.0
2018-04-30 09:40:00,94.65,94.94,94.22,94.58,11787.0,94.65,94.94,94.22,94.58,11787.0
2018-04-30 09:45:00,94.37,94.71,94.0,94.04,3650.0,94.37,94.71,94.0,94.04,3650.0
2018-04-30 09:50:00,93.97,94.1,93.63,93.99,4245.0,93.97,94.1,93.63,93.99,4245.0
2018-04-30 09:55:00,94.1,94.1,93.52,93.52,2800.0,94.1,94.1,93.52,93.52,2800.0
2018-04-30 10:00:00,93.7,94.45,93.57,94.35,5714.0,93.7,94.45,93.57,94.35,5714.0
2018-04-30 10:05:00,94.29,94.41,94.19,94.41,3169.0,94.29,94.41,94.19,94.41,3169.0
2018-04-30 10:10:00,94.53,94.86,94.45,94.86,2900.0,94.53,94.86,94.45,94.86,2900.0
2018-04-30 10:15:00,94.77,95.49,94.77,95.05,13847.0,94.77,95.49,94.77,95.05,13847.0
2018-04-30 10:20:00,94.94,95.12,94.94,95.11,2405.0,94.94,95.12,94.94,95.11,2405.0
2018-04-30 10:25:00,95.0,95.23,94.89,95.23,4310.0,95.0,95.23,94.89,95.23,4310.0
2018-04-30 10:30:00,95.04,95.12,94.93,95.12,5900.0,95.04,95.12,94.93,95.12,5900.0
2018-04-30 10:35:00,95.12,95.13,94.78,94.78,5500.0,95.12,95.13,94.78,94.78,5500.0
2018-04-30 10:40:00,94.77,95.08,94.77,94.93,2975.0,94.77,95.08,94.77,94.93,2975.0
2018-04-30 10:45:00,94.91,95.08,94.84,94.99,2115.0,94.91,95.08,94.84,94.99,2115.0
2018-04-30 10:50:00,95.08,95.08,94.91,95.02,2977.0,95.08,95.08,94.91,95.02,2977.0
2018-04-30 10:55:00,94.96,94.96,94.81,94.84,1780.0,94.96,94.96,94.81,94.84,1780.0
2018-04-30 11:00:00,94.88,95.15,94.88,95.15,4260.0,94.88,95.15,94.88,95.15,4260.0
2018-04-30 11:05:00,95.1,95.28,95.02,95.18,5017.0,95.1,95.28,95.02,95.18,5017.0
2018-04-30 11:10:00,95.19,95.27,95.19,95.23,700.0,95.19,95.27,95.19,95.23,700.0
2018-04-30 11:15:00,95.33,95.33,94.95,94.98,4532.0,95.33,95.33,94.95,94.98,4532.0
2018-04-30 11:20:00,94.97,95.1,94.89,94.99,2300.0,94.97,95.1,94.89,94.99,2300.0
2018-04-30 11:25:00,95.03,95.17,94.97,95.17,2015.0,95.03,95.17,94.97,95.17,2015.0
2018-04-30 11:30:00,95.17,95.17,94.95,94.98,2371.0,95.17,95.17,94.95,94.98,2371.0
2018-04-30 11:35:00,94.97,95.05,94.97,95.04,1100.0,94.97,95.05,94.97,95.04,1100.0
2018-04-30 11:40:00,95.03,95.03,94.68,94.86,4049.0,95.03,95.03,94.68,94.86,4049.0
2018-04-30 11:45:00,94.85,94.92,94.77,94.89,2400.0,94.85,94.92,94.77,94.89,2400.0
2018-04-30 11:50:00,94.85,95.0,94.75,94.9,3200.0,94.85,95.0,94.75,94.9,3200.0
2018-04-30 11:55:00,94.96,95.1,94.96,95.07,3050.0,94.96,95.1,94.96,95.07,3050.0
2018-04-30 12:00:00,95.04,95.27,95.03,95.21,4767.0,95.04,95.27,95.03,95.21,4767.0
2018-04-30 12:05:00,95.27,95.4,94.98,94.98,8278.0,95.27,95.4,94.98,94.98,8278.0
2018-04-30 12:10:00,94.95,94.95,94.81,94.85,3100.0,94.95,94.95,94.81,94.85,3100.0
2018-04-30 12:15:00,94.88,94.9,94.68,94.87,2988.0,94.88,94.9,94.68,94.87,2988.0
2018-04-30 12:20:00,94.88,94.92,94.77,94.88,4339.0,94.88,94.92,94.77,94.88,4339.0
2018-04-30 12:25:00,94.94,95.17,94.86,95.17,3800.0,94.94,95.17,94.86,95.17,3800.0
2018-04-30 12:30:00,95.15,95.15,94.98,95.07,4228.0,95.15,95.15,94.98,95.07,4228.0
2018-04-30 12:35:00,95.09,95.25,95.08,95.15,2200.0,95.09,95.25,95.08,95.15,2200.0
2018-04-30 12:40:00,95.21,95.32,95.2,95.31,1200.0,95.21,95.32,95.2,95.31,1200.0
2018-04-30 12:45:00,95.3,95.32,94.95,94.95,3100.0,95.3,95.32,94.95,94.95,3100.0
2018-04-30 12:50:00,94.95,94.97,94.77,94.97,2823.0,94.95,94.97,94.77,94.97,2823.0
2018-04-30 12:55:00,94.97,95.15,94.97,95.15,900.0,94.97,95.15,94.97,95.15,900.0
2018-04-30 13:00:00,95.18,95.22,95.09,95.09,5272.0,95.18,95.22,95.09,95.09,5272.0
2018-04-30 13:05:00,94.99,95.13,94.81,94.86,13400.0,94.99,95.13,94.81,94.86,13400.0
2018-04-30 13:10:00,94.8,94.81,94.67,94.69,4796.0,94.8,94.81,94.67,94.69,4796.0
2018-04-30 13:15:00,94.76,94.88,94.43,94.43,7846.0,94.76,94.88,94.43,94.43,7846.0
2018-04-30 13:20:00,94.48,94.69,94.41,94.6,3150.0,94.48,94.69,94.41,94.6,3150.0
2018-04-30 13:25:00,94.61,94.67,94.61,94.67,900.0,94.61,94.67,94.61,94.67,900.0
2018-04-30 13:30:00,94.74,94.78,94.48,94.48,3200.0,94.74,94.78,94.48,94.48,3200.0
2018-04-30 13:35:00,94.46,94.51,94.33,94.33,3174.0,94.46,94.51,94.33,94.33,3174.0
2018-04-30 13:40:00,94.4,94.53,94.4,94.53,1589.0,94.4,94.53,94.4,94.53,1589.0
2018-04-30 13:45:00,94.53,94.57,94.42,94.56,4700.0,94.53,94.57,94.42,94.56,4700.0
2018-04-30 13:50:00,94.42,94.47,94.28,94.36,2900.0,94.42,94.47,94.28,94.36,2900.0
2018-04-30 13:55:00,94.41,94.72,94.4,94.72,1503.0,94.41,94.72,94.4,94.72,1503.0
2018-04-30 14:00:00,94.63,94.77,94.62,94.71,6186.0,94.63,94.77,94.62,94.71,6186.0
2018-04-30 14:05:00,94.71,94.71,94.42,94.45,3600.0,94.71,94.71,94.42,94.45,3600.0
2018-04-30 14:10:00,94.4,94.48,94.29,94.47,4700.0,94.4,94.48,94.29,94.47,4700.0
2018-04-30 14:15:00,94.49,94.7,94.39,94.42,4779.0,94.49,94.7,94.39,94.42,4779.0
2018-04-30 14:20:00,94.47,94.65,94.44,94.56,2704.0,94.47,94.65,94.44,94.56,2704.0
2018-04-30 14:25:00,94.64,94.8,94.64,94.8,1652.0,94.64,94.8,94.64,94.8,1652.0
2018-04-30 14:30:00,94.76,94.76,94.66,94.68,2750.0,94.76,94.76,94.66,94.68,2750.0
2018-04-30 14:35:00,94.66,94.79,94.64,94.76,4535.0,94.66,94.79,94.64,94.76,4535.0
2018-04-30 14:40:00,94.8,94.83,94.75,94.83,1000.0,94.8,94.83,94.75,94.83,1000.0
2018-04-30 14:45:00,94.79,95.07,94.78,95.07,5020.0,94.79,95.07,94.78,95.07,5020.0
2018-04-30 14:50:00,95.08,95.22,94.77,94.96,8145.0,95.08,95.22,94.77,94.96,8145.0
2018-04-30 14:55:00,94.93,94.96,94.92,94.96,2200.0,94.93,94.96,94.92,94.96,2200.0
2018-04-30 15:00:00,94.95,95.0,94.79,94.82,4365.0,94.95,95.0,94.79,94.82,4365.0
2018-04-30 15:05:00,94.77,94.99,94.72,94.92,7017.0,94.77,94.99,94.72,94.92,7017.0
2018-04-30 15:10:00,94.92,94.94,94.84,94.85,2636.0,94.92,94.94,94.84,94.85,2636.0
2018-04-30 15:15:00,94.92,95.04,94.92,94.99,4050.0,94.92,95.04,94.92,94.99,4050.0
2018-04-30 15:20:00,95.02,95.02,94.8,94.8,6200.0,95.02,95.02,94.8,94.8,6200.0
2018-04-30 15:25:00,94.78,95.02,94.74,94.95,8538.0,94.78,95.02,94.74,94.95,8538.0
2018-04-30 15:30:00,94.99,95.4,94.94,95.33,7449.0,94.99,95.4,94.94,95.33,7449.0
2018-04-30 15:35:00,95.31,95.54,95.24,95.5,8840.0,95.31,95.54,95.24,95.5,8840.0
2018-04-30 15:40:00,95.5,95.52,95.39,95.42,11393.0,95.5,95.52,95.39,95.42,11393.0
2018-04-30 15:45:00,95.42,95.77,95.42,95.72,13300.0,95.42,95.77,95.42,95.72,13300.0
2018-04-30 15:50:00,95.72,95.76,95.6,95.69,20076.0,95.72,95.76,95.6,95.69,20076.0
2018-04-30 15:55:00,95.71,95.76,95.42,95.44,37049.0,95.71,95.76,95.42,95.44,37049.0
2018-05-01 09:30:00,95.15,95.47,94.06,94.33,12943.0,95.15,95.47,94.06,94.33,12943.0
2018-05-01 09:35:00,94.38,94.38,94.11,94.11,740.0,94.38,94.38,94.11,94.11,740.0
2018-05-01 09:40:00,94.47,94.58,94.19,94.57,5250.0,94.47,94.58,94.19,94.57,5250.0
2018-05-01 09:45:00,94.33,94.83,94.33,94.81,1900.0,94.33,94.83,94.33,94.81,1900.0
2018-05-01 09:50:00,94.97,95.49,94.97,95.43,14300.0,94.97,95.49,94.97,95.43,14300.0
2018-05-01 09:55:00,95.49,95.87,95.49,95.87,5323.0,95.49,95.87,95.49,95.87,5323.0
2018-05-01 10:00:00,95.68,95.82,95.44,95.49,3875.0,95.68,95.82,95.44,95.49,3875.0
2018-05-01 10:05:00,95.46,95.46,95.05,95.28,2650.0,95.46,95.46,95.05,95.28,2650.0
2018-05-01 10:10:00,95.19,95.93,95.19,95.86,3600.0,95.19,95.93,95.19,95.86,3600.0
2018-05-01 10:15:00,95.8,95.81,95.31,95.31,3300.0,95.8,95.81,95.31,95.31,3300.0
2018-05-01 10:20:00,95.26,95.86,95.26,95.84,4194.0,95.26,95.86,95.26,95.84,4194.0
2018-05-01 10:25:00,95.83,96.11,95.57,95.74,7734.0,95.83,96.11,95.57,95.74,7734.0
2018-05-01 10:30:00,95.86,95.93,95.64,95.84,3825.0,95.86,95.93,95.64,95.84,3825.0
2018-05-01 10:35:00,95.84,95.84,95.45,95.51,1700.0,95.84,95.84,95.45,95.51,1700.0
2018-05-01 10:40:00,95.45,95.64,95.45,95.55,2813.0,95.45,95.64,95.45,95.55,2813.0
2018-05-01 10:45:00,95.57,95.81,95.15,95.16,8797.0,95.57,95.81,95.15,95.16,8797.0
2018-05-01 10:50:00,94.98,95.25,94.75,94.93,3278.0,94.98,95.25,94.75,94.93,3278.0
2018-05-01 10:55:00,94.85,94.85,94.56,94.56,3550.0,94.85,94.85,94.56,94.56,3550.0
2018-05-01 11:00:00,94.56,94.83,94.5,94.83,3009.0,94.56,94.83,94.5,94.83,3009.0
2018-05-01 11:05:00,94.83,94.83,94.22,94.53,11856.0,94.83,94.83,94.22,94.53,11856.0
2018-05-01 11:10:00,94.6,94.62,94.26,94.43,18541.0,94.6,94.62,94.26,94.43,18541.0
2018-05-01 11:15:00,94.48,94.66,94.29,94.36,6111.0,94.48,94.66,94.29,94.36,6111.0
2018-05-01 11:20:00,94.22,94.22,93.8,93.88,6838.0,94.22,94.22,93.8,93.88,6838.0
2018-05-01 11:25:00,93.97,93.97,93.25,93.43,18989.0,93.97,93.97,93.25,93.43,18989.0
2018-05-01 11:30:00,93.4,93.95,93.25,93.95,8423.0,93.4,93.95,93.25,93.95,8423.0
2018-05-01 11:35:00,94.03,94.37,94.02,94.04,4110.0,94.03,94.37,94.02,94.04,4110.0
2018-05-01 11:40:00,94.2,94.23,94.17,94.2,1100.0,94.2,94.23,94.17,94.2,1100.0
2018-05-01 11:45:00,94.11,94.11,93.7,93.87,1200.0,94.11,94.11,93.7,93.87,1200.0
2018-05-01 11:50:00,93.86,94.15,93.79,93.93,1800.0,93.86,94.15,93.79,93.93,1800.0
2018-05-01 11:55:00,93.85,93.85,93.18,93.19,3561.0,93.85,93.85,93.18,93.19,3561.0
2018-05-01 12:00:00,93.21,93.27,92.82,93.18,5554.0,93.21,93.27,92.82,93.18,5554.0
2018-05-01 12:05:00,93.26,93.49,93.2,93.49,5484.0,93.26,93.49,93.2,93.49,5484.0
2018-05-01 12:10:00,93.54,93.81,93.54,93.72,3929.0,93.54,93.81,93.54,93.72,3929.0
2018-05-01 12:15:00,93.75,94.17,93.75,94.16,2949.0,93.75,94.17,93.75,94.16,2949.0
2018-05-01 12:20:00,94.14,94.14,93.75,93.75,3516.0,94.14,94.14,93.75,93.75,3516.0
2018-05-01 12:25:00,93.76,94.03,93.62,94.03,4078.0,93.76,94.03,93.62,94.03,4078.0
2018-05-01 12:30:00,94.0,94.2,94.0,94.2,4020.0,94.0,94.2,94.0,94.2,4020.0
2018-05-01 12:35:00,94.14,94.2,93.89,93.91,5087.0,94.14,94.2,93.89,93.91,5087.0
2018-05-01 12:40:00,93.95,94.0,93.94,93.94,1400.0,93.95,94.0,93.94,93.94,1400.0
2018-05-01 12:45:00,94.02,94.37,94.02,94.34,9983.0,94.02,94.37,94.02,94.34,9983.0
2018-05-01 12:50:00,94.47,94.62,94.47,94.52,1120.0,94.47,94.62,94.47,94.52,1120.0
2018-05-01 12:55:00,94.36,94.42,93.96,94.03,8385.0,94.36,94.42,93.96,94.03,8385.0
2018-05-01 13:00:00,94.04,94.05,93.88,93.96,1701.0,94.04,94.05,93.88,93.96,1701.0
2018-05-01 13:05:00,93.96,94.06,93.82,93.88,2100.0,93.96,94.06,93.82,93.88,2100.0
2018-05-01 13:10:00,93.95,94.03,93.89,93.91,6650.0,93.95,94.03,93.89,93.91,6650.0
2018-05-01 13:15:00,93.89,93.97,93.85,93.94,700.0,93.89,93.97,93.85,93.94,700.0
2018-05-01 13:20:00,93.93,93.93,93.47,93.5,3589.0,93.93,93.93,93.47,93.5,3589.0
2018-05-01 13:25:00,93.5,93.54,93.29,93.44,2030.0,93.5,93.54,93.29,93.44,2030.0
2018-05-01 13:30:00,93.44,93.67,93.42,93.57,3789.0,93.44,93.67,93.42,93.57,3789.0
2018-05-01 13:35:00,93.56,93.6,93.52,93.55,2300.0,93.56,93.6,93.52,93.55,2300.0
2018-05-01 13:40:00,93.5,93.64,93.33,93.61,4100.0,93.5,93.64,93.33,93.61,4100.0
2018-05-01 13:45:00,93.64,94.06,93.64,94.06,2300.0,93.64,94.06,93.64,94.06,2300.0
2018-05-01 13:50:00,94.06,94.06,93.66,94.05,4117.0,94.06,94.06,93.66,94.05,4117.0
2018-05-01 13:55:00,94.09,94.31,93.89,94.05,6981.0,94.09,94.31,93.89,94.05,6981.0
2018-05-01 14:00:00,94.16,94.28,94.07,94.07,3150.0,94.16,94.28,94.07,94.07,3150.0
2018-05-01 14:05:00,94.18,94.31,94.08,94.31,7956.0,94.18,94.31,94.08,94.31,7956.0
2018-05-01 14:10:00,94.31,94.82,94.31,94.82,1008.0,94.31,94.82,94.31,94.82,1008.0
2018-05-01 14:15:00,94.81,94.83,94.68,94.69,1951.0,94.81,94.83,94.68,94.69,1951.0
2018-05-01 14:20:00,94.79,95.23,94.78,95.23,2841.0,94.79,95.23,94.78,95.23,2841.0
2018-05-01 14:25:00,95.24,95.24,94.84,94.84,3657.0,95.24,95.24,94.84,94.84,3657.0
2018-05-01 14:30:00,94.84,94.92,94.37,94.43,11731.0,94.84,94.92,94.37,94.43,11731.0
2018-05-01 14:35:00,94.47,94.47,94.27,94.42,4699.0,94.47,94.47,94.27,94.42,4699.0
2018-05-01 14:40:00,94.51,94.95,94.51,94.87,4585.0,94.51,94.95,94.51,94.87,4585.0
2018-05-01 14:45:00,94.92,95.43,94.88,95.37,4620.0,94.92,95.43,94.88,95.37,4620.0
2018-05-01 14:50:00,95.38,95.69,95.36,95.52,6140.0,95.38,95.69,95.36,95.52,6140.0
2018-05-01 14:55:00,95.5,95.75,95.45,95.58,5943.0,95.5,95.75,95.45,95.58,5943.0
2018-05-01 15:00:00,95.64,95.82,95.37,95.37,4300.0,95.64,95.82,95.37,95.37,4300.0
2018-05-01 15:05:00,95.39,95.77,95.39,95.67,4720.0,95.39,95.77,95.39,95.67,4720.0
2018-05-01 15:10:00,95.64,95.71,95.53,95.53,5431.0,95.64,95.71,95.53,95.53,5431.0
2018-05-01 15:15:00,95.52,95.73,95.43,95.73,3901.0,95.52,95.73,95.43,95.73,3901.0
2018-05-01 15:20:00,95.77,96.15,95.77,96.14,11649.0,95.77,96.15,95.77,96.14,11649.0
2018-05-01 15:25:00,96.13,96.17,95.7,95.7,7501.0,96.13,96.17,95.7,95.7,7501.0
2018-05-01 15:30:00,95.79,95.86,95.65,95.82,7938.0,95.79,95.86,95.65,95.82,7938.0
2018-05-01 15:35:00,95.81,95.81,95.65,95.71,6026.0,95.81,95.81,95.65,95.71,6026.0
2018-05-01 15:40:00,95.72,95.97,95.72,95.88,8617.0,95.72,95.97,95.72,95.88,8617.0
2018-05-01 15:45:00,95.82,95.97,95.8,95.97,9560.0,95.82,95.97,95.8,95.97,9560.0
2018-05-01 15:50:00,95.99,96.15,95.62,95.88,18509.0,95.99,96.15,95.62,95.88,18509.0
2018-05-01 15:55:00,95.88,96.13,95.58,95.65,39976.0,95.88,96.13,95.58,95.65,39976.0
2018-05-02 09:30:00,95.97,95.97,94.55,94.59,5769.0,95.97,95.97,94.55,94.59,5769.0
2018-05-02 09:35:00,94.45,95.23,94.45,95.11,4081.0,94.45,95.23,94.45,95.11,4081.0
2018-05-02 09:40:00,94.94,95.33,94.7,95.15,3700.0,94.94,95.33,94.7,95.15,3700.0
2018-05-02 09:45:00,95.48,95.53,95.17,95.53,1300.0,95.48,95.53,95.17,95.53,1300.0
2018-05-02 09:50:00,95.6,96.13,95.48,96.11,5150.0,95.6,96.13,95.48,96.11,5150.0
2018-05-02 09:55:00,96.11,96.36,96.0,96.0,1325.0,96.11,96.36,96.0,96.0,1325.0
2018-05-02 10:00:00,95.86,96.17,95.71,96.17,1100.0,95.86,96.17,95.71,96.17,1100.0
2018-05-02 10:05:00,96.02,96.84,96.0,96.54,9525.0,96.02,96.84,96.0,96.54,9525.0
2018-05-02 10:10:00,96.48,97.21,96.47,97.19,12210.0,96.48,97.21,96.47,97.19,12210.0
2018-05-02 10:15:00,97.19,97.42,96.85,96.93,3205.0,97.19,97.42,96.85,96.93,3205.0
2018-05-02 10:20:00,97.06,97.75,97.06,97.5,19877.0,97.06,97.75,97.06,97.5,19877.0
2018-05-02 10:25:00,97.45,97.45,97.07,97.18,5347.0,97.45,97.45,97.07,97.18,5347.0
2018-05-02 10:30:00,97.05,97.25,97.04,97.13,3925.0,97.05,97.25,97.04,97.13,3925.0
2018-05-02 10:35:00,97.12,97.38,97.12,97.38,3039.0,97.12,97.38,97.12,97.38,3039.0
2018-05-02 10:40:00,97.48,97.69,97.47,97.47,4434.0,97.48,97.69,97.47,97.47,4434.0
2018-05-02 10:45:00,97.5,97.86,97.5,97.86,2985.0,97.5,97.86,97.5,97.86,2985.0
2018-05-02 10:50:00,97.7,98.09,97.69,97.9,9336.0,97.7,98.09,97.69,97.9,9336.0
2018-05-02 10:55:00,97.83,98.1,97.83,97.99,8857.0,97.83,98.1,97.83,97.99,8857.0
2018-05-02 11:00:00,98.09,98.22,97.88,97.89,8903.0,98.09,98.22,97.88,97.89,8903.0
2018-05-02 11:05:00,97.97,98.01,97.94,97.95,4173.0,97.97,98.01,97.94,97.95,4173.0
2018-05-02 11:10:00,98.02,98.45,98.02,98.13,9639.0,98.02,98.45,98.02,98.13,9639.0
2018-05-02 11:15:00,98.22,98.28,97.95,98.22,4602.0,98.22,98.28,97.95,98.22,4602.0
2018-05-02 11:20:00,98.26,98.33,98.23,98.23,2178.0,98.26,98.33,98.23,98.23,2178.0
2018-05-02 11:25:00,98.24,98.3,98.13,98.26,7554.0,98.24,98.3,98.13,98.26,7554.0
2018-05-02 11:30:00,98.14,98.43,98.14,98.22,3700.0,98.14,98.43,98.14,98.22,3700.0
2018-05-02 11:35:00,98.0,98.15,97.91,98.15,3500.0,98.0,98.15,97.91,98.15,3500.0
2018-05-02 11:40:00,98.19,98.29,98.04,98.04,2395.0,98.19,98.29,98.04,98.04,2395.0
2018-05-02 11:45:00,97.98,98.0,97.65,97.72,5233.0,97.98,98.0,97.65,97.72,5233.0
2018-05-02 11:50:00,97.87,97.96,97.71,97.71,1300.0,97.87,97.96,97.71,97.71,1300.0
2018-05-02 11:55:00,97.7,97.71,97.47,97.47,10106.0,97.7,97.71,97.47,97.47,10106.0
2018-05-02 12:00:00,97.4,97.44,97.29,97.42,3550.0,97.4,97.44,97.29,97.42,3550.0
2018-05-02 12:05:00,97.44,97.56,97.3,97.56,4216.0,97.44,97.56,97.3,97.56,4216.0
2018-05-02 12:10:00,97.63,97.66,97.62,97.66,1444.0,97.63,97.66,97.62,97.66,1444.0
2018-05-02 12:15:00,97.58,97.58,97.15,97.22,4400.0,97.58,97.58,97.15,97.22,4400.0
2018-05-02 12:20:00,97.2,97.28,97.17,97.18,1700.0,97.2,97.28,97.17,97.18,1700.0
2018-05-02 12:25:00,97.26,97.29,97.05,97.05,2113.0,97.26,97.29,97.05,97.05,2113.0
2018-05-02 12:30:00,97.16,97.36,97.12,97.31,2394.0,97.16,97.36,97.12,97.31,2394.0
2018-05-02 12:35:00,97.15,97.34,97.15,97.34,1280.0,97.15,97.34,97.15,97.34,1280.0
2018-05-02 12:40:00,97.39,97.6,97.37,97.37,2400.0,97.39,97.6,97.37,97.37,2400.0
2018-05-02 12:45:00,97.29,97.44,97.29,97.44,1770.0,97.29,97.44,97.29,97.44,1770.0
2018-05-02 12:50:00,97.45,97.48,97.25,97.39,4720.0,97.45,97.48,97.25,97.39,4720.0
2018-05-02 12:55:00,97.56,97.74,97.5,97.51,2500.0,97.56,97.74,97.5,97.51,2500.0
2018-05-02 13:00:00,97.53,97.57,97.38,97.38,1600.0,97.53,97.57,97.38,97.38,1600.0
2018-05-02 13:05:00,97.36,97.44,97.26,97.31,3760.0,97.36,97.44,97.26,97.31,3760.0
2018-05-02 13:10:00,97.38,97.64,97.31,97.64,2200.0,97.38,97.64,97.31,97.64,2200.0
2018-05-02 13:15:00,97.65,97.71,97.5,97.6,1400.0,97.65,97.71,97.5,97.6,1400.0
2018-05-02 13:20:00,97.69,97.75,97.58,97.73,4200.0,97.69,97.75,97.58,97.73,4200.0
2018-05-02 13:25:00,97.7,97.82,97.62,97.75,10534.0,97.7,97.82,97.62,97.75,10534.0
2018-05-02 13:30:00,97.78,98.05,97.65,97.65,6271.0,97.78,98.05,97.65,97.65,6271.0
2018-05-02 13:35:00,97.64,97.65,97.41,97.49,2993.0,97.64,97.65,97.41,97.49,2993.0
2018-05-02 13:40:00,97.44,97.63,97.43,97.45,9890.0,97.44,97.63,97.43,97.45,9890.0
2018-05-02 13:45:00,97.5,97.5,97.23,97.23,4161.0,97.5,97.5,97.23,97.23,4161.0
2018-05-02 13:50:00,97.18,97.21,97.18,97.21,700.0,97.18,97.21,97.18,97.21,700.0
2018-05-02 13:55:00,97.3,97.33,97.24,97.32,3014.0,97.3,97.33,97.24,97.32,3014.0
2018-05-02 14:00:00,97.29,97.52,97.24,97.52,3800.0,97.29,97.52,97.24,97.52,3800.0
2018-05-02 14:05:00,97.54,97.78,97.48,97.78,10166.0,97.54,97.78,97.48,97.78,10166.0
2018-05-02 14:10:00,97.75,97.76,97.51,97.64,9148.0,97.75,97.76,97.51,97.64,9148.0
2018-05-02 14:15:00,97.76,97.96,97.76,97.9,3220.0,97.76,97.96,97.76,97.9,3220.0
2018-05-02 14:20:00,97.88,98.25,97.88,98.04,10140.0,97.88,98.25,97.88,98.04,10140.0
2018-05-02 14:25:00,98.08,98.32,98.08,98.27,4212.0,98.08,98.32,98.08,98.27,4212.0
2018-05-02 14:30:00,98.3,98.4,98.19,98.34,6095.0,98.3,98.4,98.19,98.34,6095.0
2018-05-02 14:35:00,98.33,98.42,98.2,98.35,5865.0,98.33,98.42,98.2,98.35,5865.0
2018-05-02 14:40:00,98.24,98.37,98.2,98.37,2499.0,98.24,98.37,98.2,98.37,2499.0
2018-05-02 14:45:00,98.38,98.43,98.33,98.4,2949.0,98.38,98.43,98.33,98.4,2949.0
2018-05-02 14:50:00,98.43,98.74,98.41,98.53,14996.0,98.43,98.74,98.41,98.53,14996.0
2018-05-02 14:55:00,98.56,98.68,98.52,98.52,2283.0,98.56,98.68,98.52,98.52,2283.0
2018-05-02 15:00:00,98.5,98.53,98.43,98.44,3292.0,98.5,98.53,98.43,98.44,3292.0
2018-05-02 15:05:00,98.44,98.65,98.38,98.65,6745.0,98.44,98.65,98.38,98.65,6745.0
2018-05-02 15:10:00,98.56,98.68,98.4,98.54,7756.0,98.56,98.68,98.4,98.54,7756.0
2018-05-02 15:15:00,98.51,98.65,98.49,98.49,10136.0,98.51,98.65,98.49,98.49,10136.0
2018-05-02 15:20:00,98.52,98.56,98.29,98.29,12189.0,98.52,98.56,98.29,98.29,12189.0
2018-05-02 15:25:00,98.3,98.51,98.26,98.49,7835.0,98.3,98.51,98.26,98.49,7835.0
2018-05-02 15:30:00,98.5,98.58,98.36,98.57,9106.0,98.5,98.58,98.36,98.57,9106.0
2018-05-02 15:35:00,98.52,98.58,98.42,98.56,33273.0,98.52,98.58,98.42,98.56,33273.0
2018-05-02 15:40:00,98.54,98.61,98.4,98.4,31913.0,98.54,98.61,98.4,98.4,31913.0
2018-05-02 15:45:00,98.43,98.47,98.13,98.19,12749.0,98.43,98.47,98.13,98.19,12749.0
2018-05-02 15:50:00,98.1,98.18,97.92,97.98,12425.0,98.1,98.18,97.92,97.98,12425.0
2018-05-02 15:55:00,98.0,98.25,98.0,98.25,30779.0,98.0,98.25,98.0,98.25,30779.0
2018-05-03 09:30:00,97.72,98.1,96.64,96.65,11974.0,97.72,98.1,96.64,96.65,11974.0
2018-05-03 09:35:00,96.81,97.43,96.8,97.43,1400.0,96.81,97.43,96.8,97.43,1400.0
2018-05-03 09:40:00,97.15,97.15,96.9,96.95,2045.0,97.15,97.15,96.9,96.95,2045.0
2018-05-03 09:45:00,96.95,97.18,96.67,96.67,3804.0,96.95,97.18,96.67,96.67,3804.0
2018-05-03 09:50:00,96.95,97.54,96.79,97.42,10772.0,96.95,97.54,96.79,97.42,10772.0
2018-05-03 09:55:00,97.38,97.65,97.37,97.65,1300.0,97.38,97.65,97.37,97.65,1300.0
2018-05-03 10:00:00,97.66,97.66,97.02,97.02,1900.0,97.66,97.66,97.02,97.02,1900.0
2018-05-03 10:05:00,97.02,97.05,96.79,96.84,10150.0,97.02,97.05,96.79,96.84,10150.0
2018-05-03 10:10:00,97.05,97.05,96.84,96.94,3900.0,97.05,97.05,96.84,96.94,3900.0
2018-05-03 10:15:00,97.04,97.08,96.9,96.92,8137.0,97.04,97.08,96.9,96.92,8137.0
2018-05-03 10:20:00,96.96,97.02,96.51,96.78,11925.0,96.96,97.02,96.51,96.78,11925.0
2018-05-03 10:25:00,96.62,96.76,96.56,96.57,7139.0,96.62,96.76,96.56,96.57,7139.0
2018-05-03 10:30:00,96.51,96.66,96.44,96.61,7289.0,96.51,96.66,96.44,96.61,7289.0
2018-05-03 10:35:00,96.64,96.8,96.6,96.7,5977.0,96.64,96.8,96.6,96.7,5977.0
2018-05-03 10:40:00,96.81,97.12,96.69,96.77,3911.0,96.81,97.12,96.69,96.77,3911.0
2018-05-03 10:45:00,96.81,97.15,96.8,97.11,4501.0,96.81,97.15,96.8,97.11,4501.0
2018-05-03 10:50:00,97.04,97.06,96.46,96.47,7507.0,97.04,97.06,96.46,96.47,7507.0
2018-05-03 10:55:00,96.46,96.6,95.87,96.18,14383.0,96.46,96.6,95.87,96.18,14383.0
2018-05-03 11:00:00,96.23,96.23,95.03,95.03,18017.0,96.23,96.23,95.03,95.03,18017.0
2018-05-03 11:05:00,95.14,95.54,95.12,95.25,9933.0,95.14,95.54,95.12,95.25,9933.0
2018-05-03 11:10:00,95.2,95.54,95.03,95.54,26804.0,95.2,95.54,95.03,95.54,26804.0
2018-05-03 11:15:00,95.5,95.86,95.5,95.62,11963.0,95.5,95.86,95.5,95.62,11963.0
2018-05-03 11:20:00,95.76,95.83,95.55,95.82,3351.0,95.76,95.83,95.55,95.82,3351.0
2018-05-03 11:25:00,95.81,95.94,95.41,95.41,2300.0,95.81,95.94,95.41,95.41,2300.0
2018-05-03 11:30:00,95.37,95.37,94.98,95.25,13530.0,95.37,95.37,94.98,95.25,13530.0
2018-05-03 11:35:00,95.21,95.27,94.91,95.02,6118.0,95.21,95.27,94.91,95.02,6118.0
2018-05-03 11:40:00,95.0,95.05,94.75,95.05,4535.0,95.0,95.05,94.75,95.05,4535.0
2018-05-03 11:45:00,95.14,95.57,95.14,95.26,2608.0,95.14,95.57,95.14,95.26,2608.0
2018-05-03 11:50:00,95.23,95.57,95.23,95.53,3448.0,95.23,95.57,95.23,95.53,3448.0
2018-05-03 11:55:00,95.64,95.64,95.3,95.3,4009.0,95.64,95.64,95.3,95.3,4009.0
2018-05-03 12:00:00,95.25,95.56,95.25,95.56,2700.0,95.25,95.56,95.25,95.56,2700.0
2018-05-03 12:05:00,95.69,95.99,95.67,95.82,4090.0,95.69,95.99,95.67,95.82,4090.0
2018-05-03 12:10:00,96.04,96.04,95.69,95.74,1800.0,96.04,96.04,95.69,95.74,1800.0
2018-05-03 12:15:00,95.79,95.79,95.5,95.5,2300.0,95.79,95.79,95.5,95.5,2300.0
2018-05-03 12:20:00,95.59,95.63,95.56,95.56,950.0,95.59,95.63,95.56,95.56,950.0
2018-05-03 12:25:00,95.49,95.51,95.34,95.38,6484.0,95.49,95.51,95.34,95.38,6484.0
2018-05-03 12:30:00,95.35,95.52,95.33,95.5,2803.0,95.35,95.52,95.33,95.5,2803.0
2018-05-03 12:35:00,95.5,96.12,95.5,95.75,3753.0,95.5,96.12,95.5,95.75,3753.0
2018-05-03 12:40:00,95.65,95.84,95.55,95.77,1705.0,95.65,95.84,95.55,95.77,1705.0
2018-05-03 12:45:00,95.73,96.12,95.73,96.09,6300.0,95.73,96.12,95.73,96.09,6300.0
2018-05-03 12:50:00,96.23,96.4,95.95,95.98,4515.0,96.23,96.4,95.95,95.98,4515.0
2018-05-03 12:55:00,96.16,96.34,96.11,96.33,2900.0,96.16,96.34,96.11,96.33,2900.0
2018-05-03 13:00:00,96.33,96.49,96.14,96.49,10300.0,96.33,96.49,96.14,96.49,10300.0
2018-05-03 13:05:00,96.49,96.49,96.25,96.25,2000.0,96.49,96.49,96.25,96.25,2000.0
2018-05-03 13:10:00,96.22,96.38,96.17,96.38,2728.0,96.22,96.38,96.17,96.38,2728.0
2018-05-03 13:15:00,96.49,96.63,96.49,96.61,1500.0,96.49,96.63,96.49,96.61,1500.0
2018-05-03 13:20:00,96.73,96.99,96.63,96.65,1800.0,96.73,96.99,96.63,96.65,1800.0
2018-05-03 13:25:00,96.56,96.87,96.55,96.87,5400.0,96.56,96.87,96.55,96.87,5400.0
2018-05-03 13:30:00,96.85,97.33,96.85,97.26,3508.0,96.85,97.33,96.85,97.26,3508.0
2018-05-03 13:35:00,97.33,97.74,97.33,97.54,7868.0,97.33,97.74,97.33,97.54,7868.0
2018-05-03 13:40:00,97.57,97.61,97.35,97.49,3922.0,97.57,97.61,97.35,97.49,3922.0
2018-05-03 13:45:00,97.48,97.49,97.33,97.33,4400.0,97.48,97.49,97.33,97.33,4400.0
2018-05-03 13:50:00,97.32,97.53,97.25,97.48,15177.0,97.32,97.53,97.25,97.48,15177.0
2018-05-03 13:55:00,97.44,97.52,97.25,97.29,2829.0,97.44,97.52,97.25,97.29,2829.0
2018-05-03 14:00:00,97.17,97.21,96.89,97.04,3552.0,97.17,97.21,96.89,97.04,3552.0
2018-05-03 14:05:00,97.0,97.08,96.84,97.0,8589.0,97.0,97.08,96.84,97.0,8589.0
2018-05-03 14:10:00,97.0,97.11,96.99,97.0,2900.0,97.0,97.11,96.99,97.0,2900.0
2018-05-03 14:15:00,97.0,97.07,96.92,97.0,1511.0,97.0,97.07,96.92,97.0,1511.0
2018-05-03 14:20:00,97.03,97.03,96.77,96.77,2344.0,97.03,97.03,96.77,96.77,2344.0
2018-05-03 14:25:00,96.77,96.85,96.65,96.67,2418.0,96.77,96.85,96.65,96.67,2418.0
2018-05-03 14:30:00,96.75,96.94,96.59,96.59,6495.0,96.75,96.94,96.59,96.59,6495.0
2018-05-03 14:35:00,96.6,96.93,96.54,96.84,1700.0,96.6,96.93,96.54,96.84,1700.0
2018-05-03 14:40:00,96.88,97.02,96.62,96.62,4249.0,96.88,97.02,96.62,96.62,4249.0
2018-05-03 14:45:00,96.68,96.83,96.62,96.7,1600.0,96.68,96.83,96.62,96.7,1600.0
2018-05-03 14:50:00,96.64,96.64,96.55,96.63,600.0,96.64,96.64,96.55,96.63,600.0
2018-05-03 14:55:00,96.68,96.68,96.48,96.55,3250.0,96.68,96.68,96.48,96.55,3250.0
2018-05-03 15:00:00,96.55,96.7,96.55,96.68,2100.0,96.55,96.7,96.55,96.68,2100.0
2018-05-03 15:05:00,96.59,96.6,96.46,96.46,2702.0,96.59,96.6,96.46,96.46,2702.0
2018-05-03 15:10:00,96.41,96.72,96.41,96.61,2800.0,96.41,96.72,96.41,96.61,2800.0
2018-05-03 15:15:00,96.7,96.78,96.59,96.62,3941.0,96.7,96.78,96.59,96.62,3941.0
2018-05-03 15:20:00,96.66,96.69,96.38,96.38,4101.0,96.66,96.69,96.38,96.38,4101.0
2018-05-03 15:25:00,96.33,96.62,96.3,96.62,3275.0,96.33,96.62,96.3,96.62,3275.0
2018-05-03 15:30:00,96.58,96.74,96.49,96.49,3300.0,96.58,96.74,96.49,96.49,3300.0
2018-05-03 15:35:00,96.46,96.51,96.35,96.36,4646.0,96.46,96.51,96.35,96.36,4646.0
2018-05-03 15:40:00,96.33,96.33,95.93,96.04,7200.0,96.33,96.33,95.93,96.04,7200.0
2018-05-03 15:45:00,96.05,96.07,95.51,95.76,15274.0,96.05,96.07,95.51,95.76,15274.0
2018-05-03 15:50:00,95.69,95.75,95.48,95.48,14863.0,95.69,95.75,95.48,95.48,14863.0
2018-05-03 15:55:00,95.56,95.69,95.33,95.54,40603.0,95.56,95.69,95.33,95.54,40603.0
2018-05-04 09:30:00,95.19,95.19,94.75,95.18,6300.0,95.19,95.19,94.75,95.18,6300.0
2018-05-04 09:35:00,95.29,95.29,94.99,94.99,2417.0,95.29,95.29,94.99,94.99,2417.0
2018-05-04 09:40:00,95.58,96.01,95.27,96.01,5400.0,95.58,96.01,95.27,96.01,5400.0
2018-05-04 09:45:00,96.1,96.44,96.0,96.25,10418.0,96.1,96.44,96.0,96.25,10418.0
2018-05-04 09:50:00,96.37,97.1,96.28,96.89,9517.0,96.37,97.1,96.28,96.89,9517.0
2018-05-04 09:55:00,96.92,97.74,96.92,97.36,24506.0,96.92,97.74,96.92,97.36,24506.0
2018-05-04 10:00:00,97.44,97.68,97.08,97.68,11735.0,97.44,97.68,97.08,97.68,11735.0
2018-05-04 10:05:00,97.5,98.28,97.37,98.28,31114.0,97.5,98.28,97.37,98.28,31114.0
2018-05-04 10:10:00,98.2,99.34,98.2,98.98,19851.0,98.2,99.34,98.2,98.98,19851.0
2018-05-04 10:15:00,99.0,99.09,98.51,98.51,4240.0,99.0,99.09,98.51,98.51,4240.0
2018-05-04 10:20:00,98.56,99.65,98.56,99.65,18632.0,98.56,99.65,98.56,99.65,18632.0
2018-05-04 10:25:00,99.57,100.0,99.57,99.74,20636.0,99.57,100.0,99.57,99.74,20636.0
2018-05-04 10:30:00,99.71,100.06,99.62,100.04,6893.0,99.71,100.06,99.62,100.04,6893.0
2018-05-04 10:35:00,100.06,100.43,99.91,100.39,17653.0,100.06,100.43,99.91,100.39,17653.0
2018-05-04 10:40:00,100.43,100.52,100.15,100.26,18378.0,100.43,100.52,100.15,100.26,18378.0
2018-05-04 10:45:00,100.24,100.36,99.6,100.0,15675.0,100.24,100.36,99.6,100.0,15675.0
2018-05-04 10:50:00,100.0,100.31,99.97,100.11,9338.0,100.0,100.31,99.97,100.11,9338.0
2018-05-04 10:55:00,100.13,100.53,100.08,100.32,14363.0,100.13,100.53,100.08,100.32,14363.0
2018-05-04 11:00:00,100.32,100.54,99.56,99.56,10137.0,100.32,100.54,99.56,99.56,10137.0
2018-05-04 11:05:00,99.75,100.14,99.49,100.14,9059.0,99.75,100.14,99.49,100.14,9059.0
2018-05-04 11:10:00,100.16,100.5,99.99,100.07,10015.0,100.16,100.5,99.99,100.07,10015.0
2018-05-04 11:15:00,99.81,100.01,99.68,99.95,4100.0,99.81,100.01,99.68,99.95,4100.0
2018-05-04 11:20:00,100.06,100.2,99.91,99.91,4800.0,100.06,100.2,99.91,99.91,4800.0
2018-05-04 11:25:00,99.88,99.95,99.5,99.68,19212.0,99.88,99.95,99.5,99.68,19212.0
2018-05-04 11:30:00,99.81,99.81,99.51,99.76,16715.0,99.81,99.81,99.51,99.76,16715.0
2018-05-04 11:35:00,99.79,99.79,99.15,99.15,5900.0,99.79,99.79,99.15,99.15,5900.0
2018-05-04 11:40:00,99.1,99.47,99.0,99.36,6441.0,99.1,99.47,99.0,99.36,6441.0
2018-05-04 11:45:00,99.36,99.61,99.31,99.61,3797.0,99.36,99.61,99.31,99.61,3797.0
2018-05-04 11:50:00,99.69,100.09,99.68,99.89,7090.0,99.69,100.09,99.68,99.89,7090.0
2018-05-04 11:55:00,99.89,100.1,99.81,100.04,7531.0,99.89,100.1,99.81,100.04,7531.0
2018-05-04 12:00:00,99.96,100.0,99.82,99.82,7575.0,99.96,100.0,99.82,99.82,7575.0
2018-05-04 12:05:00,99.95,99.95,99.65,99.78,2900.0,99.95,99.95,99.65,99.78,2900.0
2018-05-04 12:10:00,99.67,99.67,99.43,99.67,4600.0,99.67,99.67,99.43,99.67,4600.0
2018-05-04 12:15:00,99.71,99.82,99.6,99.77,2999.0,99.71,99.82,99.6,99.77,2999.0
2018-05-04 12:20:00,99.75,100.08,99.72,100.08,6369.0,99.75,100.08,99.72,100.08,6369.0
2018-05-04 12:25:00,100.09,100.12,99.94,100.06,6046.0,100.09,100.12,99.94,100.06,6046.0
2018-05-04 12:30:00,100.14,100.14,100.02,100.08,5600.0,100.14,100.14,100.02,100.08,5600.0
2018-05-04 12:35:00,100.01,100.01,99.49,99.58,7516.0,100.01,100.01,99.49,99.58,7516.0
2018-05-04 12:40:00,99.58,99.68,99.4,99.62,13850.0,99.58,99.68,99.4,99.62,13850.0
2018-05-04 12:45:00,99.53,99.62,99.39,99.52,6350.0,99.53,99.62,99.39,99.52,6350.0
2018-05-04 12:50:00,99.46,99.53,99.35,99.37,6474.0,99.46,99.53,99.35,99.37,6474.0
2018-05-04 12:55:00,99.52,99.52,99.33,99.41,2500.0,99.52,99.52,99.33,99.41,2500.0
2018-05-04 13:00:00,99.41,99.51,99.3,99.3,10153.0,99.41,99.51,99.3,99.3,10153.0
2018-05-04 13:05:00,99.33,99.36,99.27,99.29,1100.0,99.33,99.36,99.27,99.29,1100.0
2018-05-04 13:10:00,99.23,99.35,99.17,99.35,2999.0,99.23,99.35,99.17,99.35,2999.0
2018-05-04 13:15:00,99.36,99.66,99.34,99.59,8218.0,99.36,99.66,99.34,99.59,8218.0
2018-05-04 13:20:00,99.53,99.63,99.33,99.34,5849.0,99.53,99.63,99.33,99.34,5849.0
2018-05-04 13:25:00,99.33,99.4,99.28,99.28,1700.0,99.33,99.4,99.28,99.28,1700.0
2018-05-04 13:30:00,99.35,99.4,99.29,99.29,2273.0,99.35,99.4,99.29,99.29,2273.0
2018-05-04 13:35:00,99.43,99.69,99.43,99.59,4333.0,99.43,99.69,99.43,99.59,4333.0
2018-05-04 13:40:00,99.62,99.9,99.62,99.9,1700.0,99.62,99.9,99.62,99.9,1700.0
2018-05-04 13:45:00,99.93,99.95,99.5,99.5,4939.0,99.93,99.95,99.5,99.5,4939.0
2018-05-04 13:50:00,99.59,99.62,99.59,99.62,400.0,99.59,99.62,99.59,99.62,400.0
2018-05-04 13:55:00,99.64,100.1,99.63,100.1,9503.0,99.64,100.1,99.63,100.1,9503.0
2018-05-04 14:00:00,100.04,100.08,99.84,100.02,5133.0,100.04,100.08,99.84,100.02,5133.0
2018-05-04 14:05:00,99.98,99.99,99.72,99.72,4205.0,99.98,99.99,99.72,99.72,4205.0
2018-05-04 14:10:00,99.73,100.25,99.73,100.07,8258.0,99.73,100.25,99.73,100.07,8258.0
2018-05-04 14:15:00,100.07,100.14,99.9,100.04,7241.0,100.07,100.14,99.9,100.04,7241.0
2018-05-04 14:20:00,100.1,100.41,100.06,100.32,18018.0,100.1,100.41,100.06,100.32,18018.0
2018-05-04 14:25:00,100.3,100.31,100.17,100.23,4655.0,100.3,100.31,100.17,100.23,4655.0
2018-05-04 14:30:00,100.2,100.26,100.02,100.26,5200.0,100.2,100.26,100.02,100.26,5200.0
2018-05-04 14:35:00,100.29,100.63,100.23,100.23,10014.0,100.29,100.63,100.23,100.23,10014.0
2018-05-04 14:40:00,100.37,100.41,100.16,100.27,3520.0,100.37,100.41,100.16,100.27,3520.0
2018-05-04 14:45:00,100.31,100.43,100.3,100.41,5500.0,100.31,100.43,100.3,100.41,5500.0
2018-05-04 14:50:00,100.45,100.7,100.09,100.09,10133.0,100.45,100.7,100.09,100.09,10133.0
2018-05-04 14:55:00,100.06,100.1,99.86,99.89,4725.0,100.06,100.1,99.86,99.89,4725.0
2018-05-04 15:00:00,99.91,100.18,99.91,100.15,5050.0,99.91,100.18,99.91,100.15,5050.0
2018-05-04 15:05:00,100.16,100.31,100.12,100.23,10045.0,100.16,100.31,100.12,100.23,10045.0
2018-05-04 15:10:00,100.19,100.49,100.17,100.44,7464.0,100.19,100.49,100.17,100.44,7464.0
2018-05-04 15:15:00,100.47,100.47,100.25,100.3,6471.0,100.47,100.47,100.25,100.3,6471.0
2018-05-04 15:20:00,100.26,100.54,100.26,100.48,6368.0,100.26,100.54,100.26,100.48,6368.0
2018-05-04 15:25:00,100.45,100.84,100.44,100.78,13434.0,100.45,100.84,100.44,100.78,13434.0
2018-05-04 15:30:00,100.81,100.92,100.66,100.92,12860.0,100.81,100.92,100.66,100.92,12860.0
2018-05-04 15:35:00,100.95,101.23,100.78,100.85,19955.0,100.95,101.23,100.78,100.85,19955.0
2018-05-04 15:40:00,100.83,101.19,100.78,101.19,15235.0,100.83,101.19,100.78,101.19,15235.0
2018-05-04 15:45:00,101.2,101.21,100.7,100.76,25218.0,101.2,101.21,100.7,100.76,25218.0
2018-05-04 15:50:00,100.76,100.96,100.67,100.84,25750.0,100.76,100.96,100.67,100.84,25750.0
2018-05-04 15:55:00,100.84,100.97,100.66,100.89,57565.0,100.84,100.97,100.66,100.89,57565.0
2018-05-07 09:30:00,100.89,101.22,100.7,101.07,8988.0,100.89,101.22,100.7,101.07,8988.0
2018-05-07 09:35:00,100.96,101.4,100.9,101.01,7595.0,100.96,101.4,100.9,101.01,7595.0
2018-05-07 09:40:00,100.85,101.01,100.47,100.9,5227.0,100.85,101.01,100.47,100.9,5227.0
2018-05-07 09:45:00,100.87,100.94,100.14,100.15,2649.0,100.87,100.94,100.14,100.15,2649.0
2018-05-07 09:50:00,100.25,100.47,100.25,100.47,2950.0,100.25,100.47,100.25,100.47,2950.0
2018-05-07 09:55:00,100.3,100.36,99.73,99.82,6758.0,100.3,100.36,99.73,99.82,6758.0
2018-05-07 10:00:00,99.86,99.86,99.02,99.28,6415.0,99.86,99.86,99.02,99.28,6415.0
2018-05-07 10:05:00,99.28,99.28,98.83,99.08,5787.0,99.28,99.28,98.83,99.08,5787.0
2018-05-07 10:10:00,99.08,99.18,98.45,98.56,5297.0,99.08,99.18,98.45,98.56,5297.0
2018-05-07 10:15:00,98.55,98.75,98.34,98.49,6303.0,98.55,98.75,98.34,98.49,6303.0
2018-05-07 10:20:00,98.39,98.56,98.15,98.45,9371.0,98.39,98.56,98.15,98.45,9371.0
2018-05-07 10:25:00,98.55,98.56,98.07,98.56,9822.0,98.55,98.56,98.07,98.56,9822.0
2018-05-07 10:30:00,98.36,98.95,98.36,98.92,5911.0,98.36,98.95,98.36,98.92,5911.0
2018-05-07 10:35:00,98.92,98.95,98.31,98.32,6239.0,98.92,98.95,98.31,98.32,6239.0
2018-05-07 10:40:00,98.38,98.72,98.17,98.62,9633.0,98.38,98.72,98.17,98.62,9633.0
2018-05-07 10:45:00,98.61,98.93,98.6,98.9,5809.0,98.61,98.93,98.6,98.9,5809.0
2018-05-07 10:50:00,98.84,99.26,98.67,98.96,28558.0,98.84,99.26,98.67,98.96,28558.0
2018-05-07 10:55:00,98.85,98.96,98.67,98.69,15532.0,98.85,98.96,98.67,98.69,15532.0
2018-05-07 11:00:00,98.68,98.73,98.06,98.45,11300.0,98.68,98.73,98.06,98.45,11300.0
2018-05-07 11:05:00,98.4,98.4,98.17,98.3,1600.0,98.4,98.4,98.17,98.3,1600.0
2018-05-07 11:10:00,98.38,98.71,98.38,98.62,4752.0,98.38,98.71,98.38,98.62,4752.0
2018-05-07 11:15:00,98.62,98.62,98.35,98.37,989.0,98.62,98.62,98.35,98.37,989.0
2018-05-07 11:20:00,98.37,98.83,98.36,98.83,9663.0,98.37,98.83,98.36,98.83,9663.0
2018-05-07 11:25:00,98.65,98.83,98.58,98.69,6209.0,98.65,98.83,98.58,98.69,6209.0
2018-05-07 11:30:00,98.62,98.62,98.08,98.08,5737.0,98.62,98.62,98.08,98.08,5737.0
2018-05-07 11:35:00,98.15,98.66,98.15,98.51,9001.0,98.15,98.66,98.15,98.51,9001.0
2018-05-07 11:40:00,98.5,98.65,98.49,98.59,1800.0,98.5,98.65,98.49,98.59,1800.0
2018-05-07 11:45:00,98.65,98.87,98.5,98.65,4229.0,98.65,98.87,98.5,98.65,4229.0
2018-05-07 11:50:00,98.56,98.58,98.52,98.52,500.0,98.56,98.58,98.52,98.52,500.0
2018-05-07 11:55:00,98.6,98.6,98.35,98.36,6066.0,98.6,98.6,98.35,98.36,6066.0
2018-05-07 12:00:00,98.4,98.53,98.3,98.37,5804.0,98.4,98.53,98.3,98.37,5804.0
2018-05-07 12:05:00,98.37,98.37,98.06,98.09,2000.0,98.37,98.37,98.06,98.09,2000.0
2018-05-07 12:10:00,98.06,98.1,97.85,97.85,3692.0,98.06,98.1,97.85,97.85,3692.0
2018-05-07 12:15:00,97.86,97.96,97.7,97.73,2544.0,97.86,97.96,97.7,97.73,2544.0
2018-05-07 12:20:00,97.73,98.11,97.71,97.93,6895.0,97.73,98.11,97.71,97.93,6895.0
2018-05-07 12:25:00,97.99,98.24,97.99,98.14,3538.0,97.99,98.24,97.99,98.14,3538.0
2018-05-07 12:30:00,98.15,98.4,98.12,98.4,10417.0,98.15,98.4,98.12,98.4,10417.0
2018-05-07 12:35:00,98.35,98.64,98.27,98.42,5690.0,98.35,98.64,98.27,98.42,5690.0
2018-05-07 12:40:00,98.35,98.41,98.29,98.41,1887.0,98.35,98.41,98.29,98.41,1887.0
2018-05-07 12:45:00,98.33,98.36,98.11,98.25,3275.0,98.33,98.36,98.11,98.25,3275.0
2018-05-07 12:50:00,98.25,98.44,98.25,98.42,1937.0,98.25,98.44,98.25,98.42,1937.0
2018-05-07 12:55:00,98.42,98.65,98.42,98.62,4080.0,98.42,98.65,98.42,98.62,4080.0
2018-05-07 13:00:00,98.37,98.37,98.22,98.22,400.0,98.37,98.37,98.22,98.22,400.0
2018-05-07 13:05:00,98.3,98.33,98.11,98.25,3021.0,98.3,98.33,98.11,98.25,3021.0
2018-05-07 13:10:00,98.25,98.4,98.25,98.4,1100.0,98.25,98.4,98.25,98.4,1100.0
2018-05-07 13:15:00,98.26,98.5,98.25,98.5,2250.0,98.26,98.5,98.25,98.5,2250.0
2018-05-07 13:20:00,98.61,98.85,98.57,98.57,11793.0,98.61,98.85,98.57,98.57,11793.0
2018-05-07 13:25:00,98.5,98.61,98.26,98.44,3330.0,98.5,98.61,98.26,98.44,3330.0
2018-05-07 13:30:00,98.38,98.75,98.38,98.55,2900.0,98.38,98.75,98.38,98.55,2900.0
2018-05-07 13:35:00,98.56,98.77,98.5,98.72,2500.0,98.56,98.77,98.5,98.72,2500.0
2018-05-07 13:40:00,98.67,99.13,98.66,99.11,2204.0,98.67,99.13,98.66,99.11,2204.0
2018-05-07 13:45:00,99.09,99.1,98.81,98.89,2201.0,99.09,99.1,98.81,98.89,2201.0
2018-05-07 13:50:00,98.88,99.34,98.86,99.22,9125.0,98.88,99.34,98.86,99.22,9125.0
2018-05-07 13:55:00,99.12,99.15,99.11,99.15,350.0,99.12,99.15,99.11,99.15,350.0
2018-05-07 14:00:00,99.11,99.14,98.9,99.14,2805.0,99.11,99.14,98.9,99.14,2805.0
2018-05-07 14:05:00,99.21,99.38,99.18,99.38,5444.0,99.21,99.38,99.18,99.38,5444.0
2018-05-07 14:10:00,99.32,99.41,99.19,99.23,7918.0,99.32,99.41,99.19,99.23,7918.0
2018-05-07 14:15:00,99.27,99.62,99.26,99.49,5350.0,99.27,99.62,99.26,99.49,5350.0
2018-05-07 14:20:00,99.47,99.47,99.28,99.35,1855.0,99.47,99.47,99.28,99.35,1855.0
2018-05-07 14:25:00,99.34,99.46,99.24,99.32,5574.0,99.34,99.46,99.24,99.32,5574.0
2018-05-07 14:30:00,99.3,99.44,99.23,99.31,3555.0,99.3,99.44,99.23,99.31,3555.0
2018-05-07 14:35:00,99.23,99.26,98.85,98.85,7529.0,99.23,99.26,98.85,98.85,7529.0
2018-05-07 14:40:00,98.86,99.07,98.86,98.92,3187.0,98.86,99.07,98.86,98.92,3187.0
2018-05-07 14:45:00,98.95,99.03,98.95,99.01,3152.0,98.95,99.03,98.95,99.01,3152.0
2018-05-07 14:50:00,98.93,98.93,98.64,98.78,10122.0,98.93,98.93,98.64,98.78,10122.0
2018-05-07 14:55:00,98.67,98.67,98.62,98.64,1534.0,98.67,98.67,98.62,98.64,1534.0
2018-05-07 15:00:00,98.64,99.01,98.64,99.01,6176.0,98.64,99.01,98.64,99.01,6176.0
2018-05-07 15:05:00,99.02,99.21,99.0,99.17,4585.0,99.02,99.21,99.0,99.17,4585.0
2018-05-07 15:10:00,99.18,99.2,98.6,98.7,6433.0,99.18,99.2,98.6,98.7,6433.0
2018-05-07 15:15:00,98.75,98.82,98.68,98.7,5144.0,98.75,98.82,98.68,98.7,5144.0
2018-05-07 15:20:00,98.72,98.72,98.49,98.72,5700.0,98.72,98.72,98.49,98.72,5700.0
2018-05-07 15:25:00,98.68,98.8,98.56,98.8,4100.0,98.68,98.8,98.56,98.8,4100.0
2018-05-07 15:30:00,98.83,99.0,98.82,98.95,5293.0,98.83,99.0,98.82,98.95,5293.0
2018-05-07 15:35:00,98.95,99.02,98.91,98.95,7620.0,98.95,99.02,98.91,98.95,7620.0
2018-05-07 15:40:00,98.96,99.05,98.92,98.99,17209.0,98.96,99.05,98.92,98.99,17209.0
2018-05-07 15:45:00,99.0,99.13,98.93,99.1,11361.0,99.0,99.13,98.93,99.1,11361.0
2018-05-07 15:50:00,99.05,99.16,98.89,99.09,13602.0,99.05,99.16,98.89,99.09,13602.0
2018-05-07 15:55:00,99.12,99.14,98.67,98.9,29180.0,99.12,99.14,98.67,98.9,29180.0
2018-05-08 09:30:00,98.59,99.6,98.54,99.38,6191.0,98.59,99.6,98.54,99.38,6191.0
2018-05-08 09:35:00,99.33,99.33,99.09,99.26,4392.0,99.33,99.33,99.09,99.26,4392.0
2018-05-08 09:40:00,99.52,99.95,99.46,99.46,5300.0,99.52,99.95,99.46,99.46,5300.0
2018-05-08 09:45:00,99.58,99.74,99.49,99.74,2140.0,99.58,99.74,99.49,99.74,2140.0
2018-05-08 09:50:00,99.62,100.03,99.2,99.2,16782.0,99.62,100.03,99.2,99.2,16782.0
2018-05-08 09:55:00,99.21,99.25,98.73,98.92,4600.0,99.21,99.25,98.73,98.92,4600.0
2018-05-08 10:00:00,98.75,99.31,98.74,99.15,5297.0,98.75,99.31,98.74,99.15,5297.0
2018-05-08 10:05:00,99.22,99.22,98.89,99.22,3797.0,99.22,99.22,98.89,99.22,3797.0
2018-05-08 10:10:00,99.22,99.22,98.68,98.68,5150.0,99.22,99.22,98.68,98.68,5150.0
2018-05-08 10:15:00,98.55,98.89,98.54,98.89,4400.0,98.55,98.89,98.54,98.89,4400.0
2018-05-08 10:20:00,98.8,99.35,98.61,99.11,7835.0,98.8,99.35,98.61,99.11,7835.0
2018-05-08 10:25:00,99.28,99.81,99.25,99.67,4308.0,99.28,99.81,99.25,99.67,4308.0
2018-05-08 10:30:00,99.71,99.71,99.44,99.45,4500.0,99.71,99.71,99.44,99.45,4500.0
2018-05-08 10:35:00,99.59,99.88,99.53,99.84,3639.0,99.59,99.88,99.53,99.84,3639.0
2018-05-08 10:40:00,99.72,99.89,99.68,99.75,3897.0,99.72,99.89,99.68,99.75,3897.0
2018-05-08 10:45:00,99.73,99.83,99.55,99.64,26300.0,99.73,99.83,99.55,99.64,26300.0
2018-05-08 10:50:00,99.62,100.08,99.57,100.08,5375.0,99.62,100.08,99.57,100.08,5375.0
2018-05-08 10:55:00,100.15,100.48,100.15,100.32,7600.0,100.15,100.48,100.15,100.32,7600.0
2018-05-08 11:00:00,100.33,100.66,100.33,100.53,6061.0,100.33,100.66,100.33,100.53,6061.0
2018-05-08 11:05:00,100.52,100.92,100.47,100.9,15515.0,100.52,100.92,100.47,100.9,15515.0
2018-05-08 11:10:00,100.9,101.31,100.75,100.87,91810.0,100.9,101.31,100.75,100.87,91810.0
2018-05-08 11:15:00,100.64,100.82,100.0,100.02,5215.0,100.64,100.82,100.0,100.02,5215.0
2018-05-08 11:20:00,100.05,100.75,100.05,100.75,4700.0,100.05,100.75,100.05,100.75,4700.0
2018-05-08 11:25:00,100.78,100.91,100.5,100.91,4502.0,100.78,100.91,100.5,100.91,4502.0
2018-05-08 11:30:00,100.88,101.01,100.78,100.88,4240.0,100.88,101.01,100.78,100.88,4240.0
2018-05-08 11:35:00,100.9,101.18,100.89,101.14,8984.0,100.9,101.18,100.89,101.14,8984.0
2018-05-08 11:40:00,101.07,101.55,101.05,101.43,4698.0,101.07,101.55,101.05,101.43,4698.0
2018-05-08 11:45:00,101.53,101.75,101.41,101.48,5956.0,101.53,101.75,101.41,101.48,5956.0
2018-05-08 11:50:00,101.2,101.55,101.07,101.45,14430.0,101.2,101.55,101.07,101.45,14430.0
2018-05-08 11:55:00,101.35,101.54,101.25,101.25,36539.0,101.35,101.54,101.25,101.25,36539.0
2018-05-08 12:00:00,101.1,101.23,100.6,100.7,5300.0,101.1,101.23,100.6,100.7,5300.0
2018-05-08 12:05:00,100.66,100.8,100.49,100.62,2749.0,100.66,100.8,100.49,100.62,2749.0
2018-05-08 12:10:00,100.69,100.83,100.5,100.5,6221.0,100.69,100.83,100.5,100.5,6221.0
2018-05-08 12:15:00,100.51,100.65,100.4,100.52,2850.0,100.51,100.65,100.4,100.52,2850.0
2018-05-08 12:20:00,100.51,100.51,100.17,100.18,1000.0,100.51,100.51,100.17,100.18,1000.0
2018-05-08 12:25:00,100.35,100.36,100.25,100.25,900.0,100.35,100.36,100.25,100.25,900.0
2018-05-08 12:30:00,100.05,100.08,99.71,99.84,1804.0,100.05,100.08,99.71,99.84,1804.0
2018-05-08 12:35:00,99.69,99.93,99.66,99.77,3910.0,99.69,99.93,99.66,99.77,3910.0
2018-05-08 12:40:00,99.84,99.84,99.6,99.7,1900.0,99.84,99.84,99.6,99.7,1900.0
2018-05-08 12:45:00,99.62,99.68,99.58,99.58,1200.0,99.62,99.68,99.58,99.58,1200.0
2018-05-08 12:50:00,99.63,99.64,99.52,99.59,2556.0,99.63,99.64,99.52,99.59,2556.0
2018-05-08 12:55:00,99.49,99.61,99.49,99.56,500.0,99.49,99.61,99.49,99.56,500.0
2018-05-08 13:00:00,99.64,99.8,99.64,99.73,3349.0,99.64,99.8,99.64,99.73,3349.0
2018-05-08 13:05:00,99.81,100.19,99.81,100.19,1300.0,99.81,100.19,99.81,100.19,1300.0
2018-05-08 13:10:00,100.06,100.1,100.03,100.03,995.0,100.06,100.1,100.03,100.03,995.0
2018-05-08 13:15:00,99.94,100.0,99.92,99.99,1768.0,99.94,100.0,99.92,99.99,1768.0
2018-05-08 13:20:00,100.07,100.15,99.99,100.15,550.0,100.07,100.15,99.99,100.15,550.0
2018-05-08 13:25:00,100.11,100.19,100.05,100.05,2000.0,100.11,100.19,100.05,100.05,2000.0
2018-05-08 13:30:00,99.99,100.04,99.99,100.04,2700.0,99.99,100.04,99.99,100.04,2700.0
2018-05-08 13:35:00,100.13,100.3,100.13,100.3,1200.0,100.13,100.3,100.13,100.3,1200.0
2018-05-08 13:40:00,100.33,100.38,100.19,100.23,3800.0,100.33,100.38,100.19,100.23,3800.0
2018-05-08 13:45:00,100.22,100.34,100.17,100.34,14789.0,100.22,100.34,100.17,100.34,14789.0
2018-05-08 13:50:00,100.31,100.76,100.31,100.76,3701.0,100.31,100.76,100.31,100.76,3701.0
2018-05-08 13:55:00,100.66,100.66,100.41,100.41,600.0,100.66,100.66,100.41,100.41,600.0
2018-05-08 14:00:00,100.44,100.54,100.34,100.46,2940.0,100.44,100.54,100.34,100.46,2940.0
2018-05-08 14:05:00,100.33,100.33,100.33,100.33,100.0,100.33,100.33,100.33,100.33,100.0
2018-05-08 14:10:00,100.33,100.45,99.94,100.0,8600.0,100.33,100.45,99.94,100.0,8600.0
2018-05-08 14:15:00,99.89,100.07,99.85,100.04,4944.0,99.89,100.07,99.85,100.04,4944.0
2018-05-08 14:20:00,99.9,100.21,99.88,100.16,1800.0,99.9,100.21,99.88,100.16,1800.0
2018-05-08 14:25:00,100.26,100.3,100.13,100.13,1201.0,100.26,100.3,100.13,100.13,1201.0
2018-05-08 14:30:00,100.16,100.27,100.08,100.27,2550.0,100.16,100.27,100.08,100.27,2550.0
2018-05-08 14:35:00,100.35,100.4,100.23,100.23,1900.0,100.35,100.4,100.23,100.23,1900.0
2018-05-08 14:40:00,100.18,100.38,100.08,100.38,5569.0,100.18,100.38,100.08,100.38,5569.0
2018-05-08 14:45:00,100.39,100.44,100.22,100.44,2500.0,100.39,100.44,100.22,100.44,2500.0
2018-05-08 14:50:00,100.49,100.55,100.34,100.51,4140.0,100.49,100.55,100.34,100.51,4140.0
2018-05-08 14:55:00,100.52,100.52,100.33,100.43,400.0,100.52,100.52,100.33,100.43,400.0
2018-05-08 15:00:00,100.28,100.51,100.28,100.42,2338.0,100.28,100.51,100.28,100.42,2338.0
2018-05-08 15:05:00,100.48,100.48,100.39,100.39,872.0,100.48,100.48,100.39,100.39,872.0
2018-05-08 15:10:00,100.39,100.55,100.37,100.52,2956.0,100.39,100.55,100.37,100.52,2956.0
2018-05-08 15:15:00,100.46,100.52,100.39,100.44,4200.0,100.46,100.52,100.39,100.44,4200.0
2018-05-08 15:20:00,100.48,100.52,100.4,100.52,2035.0,100.48,100.52,100.4,100.52,2035.0
2018-05-08 15:25:00,100.45,100.6,100.39,100.55,6300.0,100.45,100.6,100.39,100.55,6300.0
2018-05-08 15:30:00,100.58,100.73,100.57,100.59,6710.0,100.58,100.73,100.57,100.59,6710.0
2018-05-08 15:35:00,100.6,100.7,100.56,100.63,1992.0,100.6,100.7,100.56,100.63,1992.0
2018-05-08 15:40:00,100.63,100.75,100.63,100.75,8175.0,100.63,100.75,100.63,100.75,8175.0
2018-05-08 15:45:00,100.75,100.88,100.71,100.88,7773.0,100.75,100.88,100.71,100.88,7773.0
2018-05-08 15:50:00,100.9,101.12,100.85,101.04,19061.0,100.9,101.12,100.85,101.04,19061.0
2018-05-08 15:55:00,101.04,101.28,100.9,101.25,47123.0,101.04,101.28,100.9,101.25,47123.0
2018-05-09 09:30:00,101.24,101.66,100.95,101.65,10343.0,101.24,101.66,100.95,101.65,10343.0
2018-05-09 09:35:00,101.85,102.0,101.58,101.77,4211.0,101.85,102.0,101.58,101.77,4211.0
2018-05-09 09:40:00,102.05,102.12,101.73,101.73,4895.0,102.05,102.12,101.73,101.73,4895.0
2018-05-09 09:45:00,101.73,101.75,101.32,101.43,12512.0,101.73,101.75,101.32,101.43,12512.0
2018-05-09 09:50:00,101.56,101.88,101.37,101.5,9588.0,101.56,101.88,101.37,101.5,9588.0
2018-05-09 09:55:00,101.45,101.55,101.05,101.14,6978.0,101.45,101.55,101.05,101.14,6978.0
2018-05-09 10:00:00,101.08,101.18,100.65,100.65,6333.0,101.08,101.18,100.65,100.65,6333.0
2018-05-09 10:05:00,100.78,100.78,100.29,100.67,5808.0,100.78,100.78,100.29,100.67,5808.0
2018-05-09 10:10:00,100.5,100.73,100.32,100.61,1591.0,100.5,100.73,100.32,100.61,1591.0
2018-05-09 10:15:00,100.7,100.7,100.5,100.5,1393.0,100.7,100.7,100.5,100.5,1393.0
2018-05-09 10:20:00,100.44,100.44,100.36,100.37,400.0,100.44,100.44,100.36,100.37,400.0
2018-05-09 10:25:00,100.33,100.56,100.22,100.22,1128.0,100.33,100.56,100.22,100.22,1128.0
2018-05-09 10:30:00,100.14,100.24,99.61,99.83,4684.0,100.14,100.24,99.61,99.83,4684.0
2018-05-09 10:35:00,99.81,99.96,99.75,99.92,3458.0,99.81,99.96,99.75,99.92,3458.0
2018-05-09 10:40:00,99.92,100.13,99.91,100.03,1942.0,99.92,100.13,99.91,100.03,1942.0
2018-05-09 10:45:00,99.81,99.92,99.79,99.92,1099.0,99.81,99.92,99.79,99.92,1099.0
2018-05-09 10:50:00,100.04,100.26,99.89,99.98,9196.0,100.04,100.26,99.89,99.98,9196.0
2018-05-09 10:55:00,100.02,100.28,99.87,100.17,3784.0,100.02,100.28,99.87,100.17,3784.0
2018-05-09 11:00:00,100.29,100.4,100.25,100.25,2632.0,100.29,100.4,100.25,100.25,2632.0
2018-05-09 11:05:00,100.18,100.42,100.0,100.42,6269.0,100.18,100.42,100.0,100.42,6269.0
2018-05-09 11:10:00,100.31,100.78,100.3,100.53,7558.0,100.31,100.78,100.3,100.53,7558.0
2018-05-09 11:15:00,100.5,100.5,100.24,100.24,1100.0,100.5,100.5,100.24,100.24,1100.0
2018-05-09 11:20:00,100.49,100.68,100.49,100.62,1011.0,100.49,100.68,100.49,100.62,1011.0
2018-05-09 11:25:00,100.72,101.1,100.72,101.02,3195.0,100.72,101.1,100.72,101.02,3195.0
2018-05-09 11:30:00,101.09,101.09,100.64,100.64,1905.0,101.09,101.09,100.64,100.64,1905.0
2018-05-09 11:35:00,100.66,100.75,100.58,100.69,1732.0,100.66,100.75,100.58,100.69,1732.0
2018-05-09 11:40:00,100.59,100.74,100.59,100.74,200.0,100.59,100.74,100.59,100.74,200.0
2018-05-09 11:45:00,100.61,101.01,100.61,100.92,5337.0,100.61,101.01,100.61,100.92,5337.0
2018-05-09 11:50:00,100.97,101.18,100.97,101.07,1600.0,100.97,101.18,100.97,101.07,1600.0
2018-05-09 11:55:00,101.2,101.37,101.2,101.2,3282.0,101.2,101.37,101.2,101.2,3282.0
2018-05-09 12:00:00,101.26,101.26,100.97,100.97,610.0,101.26,101.26,100.97,100.97,610.0
2018-05-09 12:05:00,100.97,101.2,100.97,101.2,600.0,100.97,101.2,100.97,101.2,600.0
2018-05-09 12:10:00,101.22,101.41,101.11,101.41,2846.0,101.22,101.41,101.11,101.41,2846.0
2018-05-09 12:15:00,101.46,101.46,101.27,101.43,800.0,101.46,101.46,101.27,101.43,800.0
2018-05-09 12:20:00,101.44,101.7,101.44,101.7,3338.0,101.44,101.7,101.44,101.7,3338.0
2018-05-09 12:25:00,101.61,101.68,101.4,101.68,13169.0,101.61,101.68,101.4,101.68,13169.0
2018-05-09 12:30:00,101.69,102.09,101.69,102.02,8590.0,101.69,102.09,101.69,102.02,8590.0
2018-05-09 12:35:00,102.08,102.27,101.95,102.2,2402.0,102.08,102.27,101.95,102.2,2402.0
2018-05-09 12:40:00,102.14,102.15,101.98,102.15,3067.0,102.14,102.15,101.98,102.15,3067.0
2018-05-09 12:45:00,102.15,102.23,102.03,102.03,2010.0,102.15,102.23,102.03,102.03,2010.0
2018-05-09 12:50:00,102.06,102.25,102.06,102.25,600.0,102.06,102.25,102.06,102.25,600.0
2018-05-09 12:55:00,102.25,102.25,102.0,102.09,1400.0,102.25,102.25,102.0,102.09,1400.0
2018-05-09 13:00:00,102.02,102.24,101.89,102.15,3175.0,102.02,102.24,101.89,102.15,3175.0
2018-05-09 13:05:00,102.14,102.15,101.93,102.12,5800.0,102.14,102.15,101.93,102.12,5800.0
2018-05-09 13:10:00,102.16,102.17,101.89,101.96,1550.0,102.16,102.17,101.89,101.96,1550.0
2018-05-09 13:15:00,102.0,102.08,101.78,102.06,5708.0,102.0,102.08,101.78,102.06,5708.0
2018-05-09 13:20:00,102.02,102.11,101.87,101.87,2916.0,102.02,102.11,101.87,101.87,2916.0
2018-05-09 13:25:00,101.96,102.07,101.82,102.03,2596.0,101.96,102.07,101.82,102.03,2596.0
2018-05-09 13:30:00,102.0,102.05,101.92,101.98,2203.0,102.0,102.05,101.92,101.98,2203.0
2018-05-09 13:35:00,101.87,101.87,101.64,101.72,900.0,101.87,101.87,101.64,101.72,900.0
2018-05-09 13:40:00,101.64,101.87,101.62,101.81,2691.0,101.64,101.87,101.62,101.81,2691.0
2018-05-09 13:45:00,101.81,102.14,101.81,102.14,1110.0,101.81,102.14,101.81,102.14,1110.0
2018-05-09 13:50:00,102.07,102.15,101.96,102.1,1509.0,102.07,102.15,101.96,102.1,1509.0
2018-05-09 13:55:00,102.07,102.41,102.01,102.41,5500.0,102.07,102.41,102.01,102.41,5500.0
2018-05-09 14:00:00,102.41,102.41,102.16,102.19,1540.0,102.41,102.41,102.16,102.19,1540.0
2018-05-09 14:05:00,102.07,102.08,101.84,102.04,600.0,102.07,102.08,101.84,102.04,600.0
2018-05-09 14:10:00,102.1,102.24,102.03,102.11,1800.0,102.1,102.24,102.03,102.11,1800.0
2018-05-09 14:15:00,102.14,102.14,102.0,102.0,600.0,102.14,102.14,102.0,102.0,600.0
2018-05-09 14:20:00,101.97,102.0,101.71,101.97,3707.0,101.97,102.0,101.71,101.97,3707.0
2018-05-09 14:25:00,101.83,101.83,101.58,101.68,1806.0,101.83,101.83,101.58,101.68,1806.0
2018-05-09 14:30:00,101.87,101.87,101.55,101.7,2000.0,101.87,101.87,101.55,101.7,2000.0
2018-05-09 14:35:00,101.58,101.72,101.37,101.45,1802.0,101.58,101.72,101.37,101.45,1802.0
2018-05-09 14:40:00,101.44,101.73,101.44,101.73,1100.0,101.44,101.73,101.44,101.73,1100.0
2018-05-09 14:45:00,101.74,101.75,101.53,101.69,2764.0,101.74,101.75,101.53,101.69,2764.0
2018-05-09 14:50:00,101.63,101.69,101.63,101.69,400.0,101.63,101.69,101.63,101.69,400.0
2018-05-09 14:55:00,101.58,101.9,101.5,101.9,2660.0,101.58,101.9,101.5,101.9,2660.0
2018-05-09 15:00:00,101.76,101.91,101.74,101.86,1931.0,101.76,101.91,101.74,101.86,1931.0
2018-05-09 15:05:00,101.84,101.93,101.79,101.93,3000.0,101.84,101.93,101.79,101.93,3000.0
2018-05-09 15:10:00,101.94,102.06,101.89,101.89,3249.0,101.94,102.06,101.89,101.89,3249.0
2018-05-09 15:15:00,101.84,102.05,101.84,102.01,5987.0,101.84,102.05,101.84,102.01,5987.0
2018-05-09 15:20:00,102.05,102.08,101.95,101.96,2747.0,102.05,102.08,101.95,101.96,2747.0
2018-05-09 15:25:00,102.03,102.09,101.95,101.98,3239.0,102.03,102.09,101.95,101.98,3239.0
2018-05-09 15:30:00,102.06,102.23,102.05,102.13,2600.0,102.06,102.23,102.05,102.13,2600.0
2018-05-09 15:35:00,102.16,102.26,102.02,102.07,5600.0,102.16,102.26,102.02,102.07,5600.0
2018-05-09 15:40:00,102.07,102.07,101.88,102.04,5533.0,102.07,102.07,101.88,102.04,5533.0
2018-05-09 15:45:00,102.08,102.12,102.0,102.0,4957.0,102.08,102.12,102.0,102.0,4957.0
2018-05-09 15:50:00,102.05,102.1,101.91,102.05,6700.0,102.05,102.1,101.91,102.05,6700.0
2018-05-09 15:55:00,102.06,102.16,101.77,101.8,36884.0,102.06,102.16,101.77,101.8,36884.0
2018-05-10 09:30:00,102.62,103.04,102.5,102.5,17162.0,102.62,103.04,102.5,102.5,17162.0
2018-05-10 09:35:00,102.42,102.42,102.11,102.13,1379.0,102.42,102.42,102.11,102.13,1379.0
2018-05-10 09:40:00,102.13,102.2,101.91,101.91,1200.0,102.13,102.2,101.91,101.91,1200.0
2018-05-10 09:45:00,102.28,102.28,101.87,102.27,2600.0,102.28,102.28,101.87,102.27,2600.0
2018-05-10 09:50:00,102.06,102.06,101.65,101.68,4068.0,102.06,102.06,101.65,101.68,4068.0
2018-05-10 09:55:00,101.75,102.14,101.75,102.01,1217.0,101.75,102.14,101.75,102.01,1217.0
2018-05-10 10:00:00,101.75,101.75,101.49,101.51,1532.0,101.75,101.75,101.49,101.51,1532.0
2018-05-10 10:05:00,101.73,102.26,101.73,102.26,2730.0,101.73,102.26,101.73,102.26,2730.0
2018-05-10 10:10:00,102.24,102.24,101.68,101.68,1500.0,102.24,102.24,101.68,101.68,1500.0
2018-05-10 10:15:00,101.73,101.82,101.46,101.82,5429.0,101.73,101.82,101.46,101.82,5429.0
2018-05-10 10:20:00,101.68,101.68,101.4,101.44,1878.0,101.68,101.68,101.4,101.44,1878.0
2018-05-10 10:25:00,101.48,101.74,101.45,101.61,3800.0,101.48,101.74,101.45,101.61,3800.0
2018-05-10 10:30:00,101.95,101.97,101.56,101.81,2971.0,101.95,101.97,101.56,101.81,2971.0
2018-05-10 10:35:00,101.93,102.17,101.93,102.17,1500.0,101.93,102.17,101.93,102.17,1500.0
2018-05-10 10:40:00,101.95,102.05,101.89,101.89,300.0,101.95,102.05,101.89,101.89,300.0
2018-05-10 10:45:00,101.97,101.99,101.78,101.99,2000.0,101.97,101.99,101.78,101.99,2000.0
2018-05-10 10:50:00,102.12,102.16,102.12,102.16,500.0,102.12,102.16,102.12,102.16,500.0
2018-05-10 10:55:00,102.13,102.26,102.05,102.21,1150.0,102.13,102.26,102.05,102.21,1150.0
2018-05-10 11:00:00,102.21,102.29,102.09,102.11,5321.0,102.21,102.29,102.09,102.11,5321.0
2018-05-10 11:05:00,102.05,102.05,101.94,102.04,300.0,102.05,102.05,101.94,102.04,300.0
2018-05-10 11:10:00,102.1,102.22,102.05,102.22,2728.0,102.1,102.22,102.05,102.22,2728.0
2018-05-10 11:15:00,102.2,102.36,102.2,102.36,1647.0,102.2,102.36,102.2,102.36,1647.0
2018-05-10 11:20:00,102.3,102.32,102.12,102.14,1900.0,102.3,102.32,102.12,102.14,1900.0
2018-05-10 11:25:00,102.22,102.34,102.2,102.34,1700.0,102.22,102.34,102.2,102.34,1700.0
2018-05-10 11:30:00,102.24,102.24,101.86,101.87,5061.0,102.24,102.24,101.86,101.87,5061.0
2018-05-10 11:35:00,102.05,102.22,102.05,102.22,800.0,102.05,102.22,102.05,102.22,800.0
2018-05-10 11:40:00,102.18,102.18,102.04,102.11,1300.0,102.18,102.18,102.04,102.11,1300.0
2018-05-10 11:45:00,102.13,102.4,102.12,102.4,1252.0,102.13,102.4,102.12,102.4,1252.0
2018-05-10 11:50:00,102.31,102.31,101.91,102.07,2700.0,102.31,102.31,101.91,102.07,2700.0
2018-05-10 11:55:00,102.04,102.22,102.04,102.19,1556.0,102.04,102.22,102.04,102.19,1556.0
2018-05-10 12:00:00,102.15,102.15,102.15,102.15,300.0,102.15,102.15,102.15,102.15,300.0
2018-05-10 12:05:00,102.0,102.1,101.92,101.94,3190.0,102.0,102.1,101.92,101.94,3190.0
2018-05-10 12:10:00,102.11,102.14,102.01,102.01,1400.0,102.11,102.14,102.01,102.01,1400.0
2018-05-10 12:15:00,101.84,102.01,101.83,102.01,1200.0,101.84,102.01,101.83,102.01,1200.0
2018-05-10 12:20:00,102.07,102.09,101.87,101.88,1680.0,102.07,102.09,101.87,101.88,1680.0
2018-05-10 12:25:00,101.77,101.95,101.67,101.82,4833.0,101.77,101.95,101.67,101.82,4833.0
2018-05-10 12:30:00,101.91,101.91,101.81,101.81,335.0,101.91,101.91,101.81,101.81,335.0
2018-05-10 12:35:00,101.84,101.87,101.67,101.67,4400.0,101.84,101.87,101.67,101.67,4400.0
2018-05-10 12:40:00,101.68,101.68,101.5,101.62,3900.0,101.68,101.68,101.5,101.62,3900.0
2018-05-10 12:45:00,101.67,101.72,101.62,101.62,1700.0,101.67,101.72,101.62,101.62,1700.0
2018-05-10 12:50:00,101.69,101.86,101.68,101.86,2993.0,101.69,101.86,101.68,101.86,2993.0
2018-05-10 12:55:00,101.99,102.05,101.99,102.02,800.0,101.99,102.05,101.99,102.02,800.0
2018-05-10 13:00:00,102.03,102.07,101.93,101.93,1300.0,102.03,102.07,101.93,101.93,1300.0
2018-05-10 13:05:00,101.88,101.88,101.8,101.8,200.0,101.88,101.88,101.8,101.8,200.0
2018-05-10 13:10:00,101.91,102.08,101.74,101.74,3539.0,101.91,102.08,101.74,101.74,3539.0
2018-05-10 13:15:00,101.88,102.02,101.87,102.02,988.0,101.88,102.02,101.87,102.02,988.0
2018-05-10 13:20:00,102.02,102.02,102.02,102.02,0.0,102.02,102.02,102.02,102.02,0.0
2018-05-10 13:25:00,101.85,101.85,101.68,101.72,3600.0,101.85,101.85,101.68,101.72,3600.0
2018-05-10 13:30:00,101.79,101.95,101.73,101.85,4100.0,101.79,101.95,101.73,101.85,4100.0
2018-05-10 13:35:00,101.64,101.72,101.5,101.51,3044.0,101.64,101.72,101.5,101.51,3044.0
2018-05-10 13:40:00,101.48,101.55,101.47,101.47,1409.0,101.48,101.55,101.47,101.47,1409.0
2018-05-10 13:45:00,101.42,101.66,101.42,101.58,3321.0,101.42,101.66,101.42,101.58,3321.0
2018-05-10 13:50:00,101.58,101.58,101.41,101.56,1400.0,101.58,101.58,101.41,101.56,1400.0
2018-05-10 13:55:00,101.63,101.63,101.44,101.44,700.0,101.63,101.63,101.44,101.44,700.0
2018-05-10 14:00:00,101.49,101.5,101.3,101.4,1507.0,101.49,101.5,101.3,101.4,1507.0
2018-05-10 14:05:00,101.5,101.68,101.39,101.55,4065.0,101.5,101.68,101.39,101.55,4065.0
2018-05-10 14:10:00,101.63,101.81,101.54,101.81,10941.0,101.63,101.81,101.54,101.81,10941.0
2018-05-10 14:15:00,101.63,101.93,101.62,101.93,2419.0,101.63,101.93,101.62,101.93,2419.0
2018-05-10 14:20:00,101.95,101.95,101.76,101.76,505.0,101.95,101.95,101.76,101.76,505.0
2018-05-10 14:25:00,101.76,101.85,101.76,101.84,1080.0,101.76,101.85,101.76,101.84,1080.0
2018-05-10 14:30:00,101.79,101.81,101.7,101.8,1624.0,101.79,101.81,101.7,101.8,1624.0
2018-05-10 14:35:00,101.55,101.69,101.55,101.64,2950.0,101.55,101.69,101.55,101.64,2950.0
2018-05-10 14:40:00,101.59,101.65,101.54,101.65,1000.0,101.59,101.65,101.54,101.65,1000.0
2018-05-10 14:45:00,101.69,101.69,101.64,101.64,2200.0,101.69,101.69,101.64,101.64,2200.0
2018-05-10 14:50:00,101.62,101.62,101.39,101.39,1708.0,101.62,101.62,101.39,101.39,1708.0
2018-05-10 14:55:00,101.41,101.5,101.3,101.44,2800.0,101.41,101.5,101.3,101.44,2800.0
2018-05-10 15:00:00,101.49,101.6,101.2,101.2,5053.0,101.49,101.6,101.2,101.2,5053.0
2018-05-10 15:05:00,101.26,101.45,101.26,101.41,3383.0,101.26,101.45,101.26,101.41,3383.0
2018-05-10 15:10:00,101.37,101.42,101.3,101.38,901.0,101.37,101.42,101.3,101.38,901.0
2018-05-10 15:15:00,101.43,101.44,101.34,101.34,2901.0,101.43,101.44,101.34,101.34,2901.0
2018-05-10 15:20:00,101.4,101.4,101.08,101.08,4750.0,101.4,101.4,101.08,101.08,4750.0
2018-05-10 15:25:00,101.0,101.15,100.9,101.15,5240.0,101.0,101.15,100.9,101.15,5240.0
2018-05-10 15:30:00,101.06,101.2,101.06,101.18,2720.0,101.06,101.2,101.06,101.18,2720.0
2018-05-10 15:35:00,101.23,101.24,101.11,101.18,3062.0,101.23,101.24,101.11,101.18,3062.0
2018-05-10 15:40:00,101.19,101.32,101.09,101.09,3240.0,101.19,101.32,101.09,101.09,3240.0
2018-05-10 15:45:00,101.15,101.32,101.12,101.32,4942.0,101.15,101.32,101.12,101.32,4942.0
2018-05-10 15:50:00,101.41,101.49,101.23,101.23,8779.0,101.41,101.49,101.23,101.23,8779.0
2018-05-10 15:55:00,101.19,101.3,101.14,101.24,19502.0,101.19,101.3,101.14,101.24,19502.0
2018-05-11 09:30:00,101.22,101.43,100.98,100.98,3694.0,101.22,101.43,100.98,100.98,3694.0
2018-05-11 09:35:00,101.34,101.68,100.87,100.96,600.0,101.34,101.68,100.87,100.96,600.0
2018-05-11 09:40:00,101.97,101.97,101.07,101.15,1558.0,101.97,101.97,101.07,101.15,1558.0
2018-05-11 09:45:00,101.81,102.2,101.51,101.51,6672.0,101.81,102.2,101.51,101.51,6672.0
2018-05-11 09:50:00,101.25,101.34,101.24,101.24,500.0,101.25,101.34,101.24,101.24,500.0
2018-05-11 09:55:00,101.5,101.79,101.5,101.79,1200.0,101.5,101.79,101.5,101.79,1200.0
2018-05-11 10:00:00,101.66,101.66,101.2,101.2,2370.0,101.66,101.66,101.2,101.2,2370.0
2018-05-11 10:05:00,101.17,101.31,101.02,101.31,2000.0,101.17,101.31,101.02,101.31,2000.0
2018-05-11 10:10:00,101.36,101.49,101.36,101.46,1100.0,101.36,101.49,101.36,101.46,1100.0
2018-05-11 10:15:00,101.5,101.79,101.5,101.69,2493.0,101.5,101.79,101.5,101.69,2493.0
2018-05-11 10:20:00,101.76,101.9,101.57,101.75,2810.0,101.76,101.9,101.57,101.75,2810.0
2018-05-11 10:25:00,101.66,101.87,101.61,101.87,700.0,101.66,101.87,101.61,101.87,700.0
2018-05-11 10:30:00,101.83,101.98,101.61,101.8,3400.0,101.83,101.98,101.61,101.8,3400.0
2018-05-11 10:35:00,101.76,101.77,101.28,101.28,2808.0,101.76,101.77,101.28,101.28,2808.0
2018-05-11 10:40:00,101.35,101.43,101.22,101.38,3705.0,101.35,101.43,101.22,101.38,3705.0
2018-05-11 10:45:00,101.38,101.38,100.94,101.31,5456.0,101.38,101.38,100.94,101.31,5456.0
2018-05-11 10:50:00,101.14,101.34,101.14,101.28,1720.0,101.14,101.34,101.14,101.28,1720.0
2018-05-11 10:55:00,101.37,101.39,101.37,101.38,600.0,101.37,101.39,101.37,101.38,600.0
2018-05-11 11:00:00,101.47,101.57,101.41,101.41,1161.0,101.47,101.57,101.41,101.41,1161.0
2018-05-11 11:05:00,101.46,101.48,101.36,101.48,760.0,101.46,101.48,101.36,101.48,760.0
2018-05-11 11:10:00,101.51,101.73,101.51,101.72,1900.0,101.51,101.73,101.51,101.72,1900.0
2018-05-11 11:15:00,101.65,101.78,101.53,101.53,9288.0,101.65,101.78,101.53,101.53,9288.0
2018-05-11 11:20:00,101.53,102.22,101.53,102.12,15161.0,101.53,102.22,101.53,102.12,15161.0
2018-05-11 11:25:00,102.13,102.29,102.08,102.18,3917.0,102.13,102.29,102.08,102.18,3917.0
2018-05-11 11:30:00,102.24,102.24,102.04,102.04,1305.0,102.24,102.24,102.04,102.04,1305.0
2018-05-11 11:35:00,101.94,102.09,101.94,102.09,800.0,101.94,102.09,101.94,102.09,800.0
2018-05-11 11:40:00,102.2,102.24,102.05,102.1,4198.0,102.2,102.24,102.05,102.1,4198.0
2018-05-11 11:45:00,102.08,102.15,101.89,102.1,8496.0,102.08,102.15,101.89,102.1,8496.0
2018-05-11 11:50:00,102.12,102.12,101.85,102.07,5577.0,102.12,102.12,101.85,102.07,5577.0
2018-05-11 11:55:00,102.04,102.1,101.81,101.96,5400.0,102.04,102.1,101.81,101.96,5400.0
2018-05-11 12:00:00,101.89,102.09,101.86,102.09,9670.0,101.89,102.09,101.86,102.09,9670.0
2018-05-11 12:05:00,101.98,101.98,101.84,101.9,800.0,101.98,101.98,101.84,101.9,800.0
2018-05-11 12:10:00,101.93,101.94,101.72,101.72,2200.0,101.93,101.94,101.72,101.72,2200.0
2018-05-11 12:15:00,101.79,101.8,101.7,101.8,700.0,101.79,101.8,101.7,101.8,700.0
2018-05-11 12:20:00,101.63,101.63,101.63,101.63,100.0,101.63,101.63,101.63,101.63,100.0
2018-05-11 12:25:00,101.59,101.61,101.44,101.44,1501.0,101.59,101.61,101.44,101.44,1501.0
2018-05-11 12:30:00,101.31,101.41,101.23,101.23,2109.0,101.31,101.41,101.23,101.23,2109.0
2018-05-11 12:35:00,101.17,101.17,101.0,101.02,2904.0,101.17,101.17,101.0,101.02,2904.0
2018-05-11 12:40:00,101.1,101.26,101.1,101.26,2100.0,101.1,101.26,101.1,101.26,2100.0
2018-05-11 12:45:00,101.3,101.44,101.3,101.44,1700.0,101.3,101.44,101.3,101.44,1700.0
2018-05-11 12:50:00,101.34,101.45,101.25,101.45,5500.0,101.34,101.45,101.25,101.45,5500.0
2018-05-11 12:55:00,101.45,101.7,101.45,101.65,7528.0,101.45,101.7,101.45,101.65,7528.0
2018-05-11 13:00:00,101.56,101.66,101.36,101.46,8114.0,101.56,101.66,101.36,101.46,8114.0
2018-05-11 13:05:00,101.51,101.56,101.43,101.56,600.0,101.51,101.56,101.43,101.56,600.0
2018-05-11 13:10:00,101.66,101.66,101.46,101.46,400.0,101.66,101.66,101.46,101.46,400.0
2018-05-11 13:15:00,101.4,101.41,101.35,101.35,900.0,101.4,101.41,101.35,101.35,900.0
2018-05-11 13:20:00,101.27,101.28,101.16,101.17,1000.0,101.27,101.28,101.16,101.17,1000.0
2018-05-11 13:25:00,101.13,101.31,100.95,101.13,5870.0,101.13,101.31,100.95,101.13,5870.0
2018-05-11 13:30:00,101.2,101.23,101.2,101.23,600.0,101.2,101.23,101.2,101.23,600.0
2018-05-11 13:35:00,101.26,101.31,101.17,101.17,1300.0,101.26,101.31,101.17,101.17,1300.0
2018-05-11 13:40:00,101.15,101.26,101.09,101.18,3832.0,101.15,101.26,101.09,101.18,3832.0
2018-05-11 13:45:00,101.26,101.39,101.26,101.39,500.0,101.26,101.39,101.26,101.39,500.0
2018-05-11 13:50:00,101.4,101.45,101.35,101.42,2030.0,101.4,101.45,101.35,101.42,2030.0
2018-05-11 13:55:00,101.35,101.35,101.07,101.07,800.0,101.35,101.35,101.07,101.07,800.0
2018-05-11 14:00:00,101.06,101.11,100.9,101.04,1702.0,101.06,101.11,100.9,101.04,1702.0
2018-05-11 14:05:00,101.14,101.33,101.05,101.05,2300.0,101.14,101.33,101.05,101.05,2300.0
2018-05-11 14:10:00,101.22,101.24,101.03,101.04,1100.0,101.22,101.24,101.03,101.04,1100.0
2018-05-11 14:15:00,100.99,101.28,100.99,101.28,3200.0,100.99,101.28,100.99,101.28,3200.0
2018-05-11 14:20:00,101.32,101.6,101.32,101.6,2000.0,101.32,101.6,101.32,101.6,2000.0
2018-05-11 14:25:00,101.58,101.58,101.55,101.58,400.0,101.58,101.58,101.55,101.58,400.0
2018-05-11 14:30:00,101.5,101.5,101.49,101.49,300.0,101.5,101.5,101.49,101.49,300.0
2018-05-11 14:35:00,101.51,101.51,101.22,101.47,4400.0,101.51,101.51,101.22,101.47,4400.0
2018-05-11 14:40:00,101.47,101.69,101.46,101.69,3311.0,101.47,101.69,101.46,101.69,3311.0
2018-05-11 14:45:00,101.69,101.69,101.15,101.18,3515.0,101.69,101.69,101.15,101.18,3515.0
2018-05-11 14:50:00,101.26,101.28,100.9,101.1,8795.0,101.26,101.28,100.9,101.1,8795.0
2018-05-11 14:55:00,101.13,101.23,101.07,101.19,4000.0,101.13,101.23,101.07,101.19,4000.0
2018-05-11 15:00:00,101.19,101.39,101.19,101.26,3722.0,101.19,101.39,101.19,101.26,3722.0
2018-05-11 15:05:00,101.26,101.37,101.25,101.37,600.0,101.26,101.37,101.25,101.37,600.0
2018-05-11 15:10:00,101.29,101.36,101.27,101.29,4310.0,101.29,101.36,101.27,101.29,4310.0
2018-05-11 15:15:00,101.3,101.55,101.3,101.55,1937.0,101.3,101.55,101.3,101.55,1937.0
2018-05-11 15:20:00,101.52,101.61,101.49,101.61,2300.0,101.52,101.61,101.49,101.61,2300.0
2018-05-11 15:25:00,101.54,101.54,101.44,101.44,2363.0,101.54,101.54,101.44,101.44,2363.0
2018-05-11 15:30:00,101.32,101.48,101.29,101.37,3191.0,101.32,101.48,101.29,101.37,3191.0
2018-05-11 15:35:00,101.34,101.44,101.29,101.34,2762.0,101.34,101.44,101.29,101.34,2762.0
2018-05-11 15:40:00,101.38,101.5,101.33,101.39,6845.0,101.38,101.5,101.33,101.39,6845.0
2018-05-11 15:45:00,101.29,101.35,101.18,101.23,6045.0,101.29,101.35,101.18,101.23,6045.0
2018-05-11 15:50:00,101.24,101.31,101.17,101.17,8816.0,101.24,101.31,101.17,101.17,8816.0
2018-05-11 15:55:00,101.23,101.46,101.19,101.27,32820.0,101.23,101.46,101.19,101.27,32820.0
2018-05-14 09:30:00,101.91,102.04,101.6,101.68,2871.0,101.91,102.04,101.6,101.68,2871.0
2018-05-14 09:35:00,101.57,101.57,101.57,101.57,100.0,101.57,101.57,101.57,101.57,100.0
2018-05-14 09:40:00,101.31,101.51,101.26,101.26,900.0,101.31,101.51,101.26,101.26,900.0
2018-05-14 09:45:00,101.32,101.68,101.31,101.68,1899.0,101.32,101.68,101.31,101.68,1899.0
2018-05-14 09:50:00,101.72,102.0,101.71,101.71,4319.0,101.72,102.0,101.71,101.71,4319.0
2018-05-14 09:55:00,101.7,102.2,101.7,101.95,4741.0,101.7,102.2,101.7,101.95,4741.0
2018-05-14 10:00:00,102.04,102.55,102.03,102.36,1491.0,102.04,102.55,102.03,102.36,1491.0
2018-05-14 10:05:00,102.19,102.32,102.19,102.32,400.0,102.19,102.32,102.19,102.32,400.0
2018-05-14 10:10:00,102.13,102.53,102.13,102.2,6140.0,102.13,102.53,102.13,102.2,6140.0
2018-05-14 10:15:00,102.3,102.63,102.22,102.58,10744.0,102.3,102.63,102.22,102.58,10744.0
2018-05-14 10:20:00,102.51,102.73,102.5,102.61,6400.0,102.51,102.73,102.5,102.61,6400.0
2018-05-14 10:25:00,102.61,102.67,102.59,102.6,1200.0,102.61,102.67,102.59,102.6,1200.0
2018-05-14 10:30:00,102.69,102.78,102.67,102.75,2458.0,102.69,102.78,102.67,102.75,2458.0
2018-05-14 10:35:00,102.83,102.9,102.67,102.67,2000.0,102.83,102.9,102.67,102.67,2000.0
2018-05-14 10:40:00,102.7,102.7,102.31,102.31,500.0,102.7,102.7,102.31,102.31,500.0
2018-05-14 10:45:00,102.14,102.25,102.02,102.09,6434.0,102.14,102.25,102.02,102.09,6434.0
2018-05-14 10:50:00,102.21,102.37,102.18,102.18,1240.0,102.21,102.37,102.18,102.18,1240.0
2018-05-14 10:55:00,102.0,102.01,101.89,101.9,1356.0,102.0,102.01,101.89,101.9,1356.0
2018-05-14 11:00:00,101.89,101.89,101.51,101.61,17130.0,101.89,101.89,101.51,101.61,17130.0
2018-05-14 11:05:00,101.6,101.72,101.47,101.6,12131.0,101.6,101.72,101.47,101.6,12131.0
2018-05-14 11:10:00,101.77,101.82,101.66,101.75,1200.0,101.77,101.82,101.66,101.75,1200.0
2018-05-14 11:15:00,101.7,101.81,101.69,101.69,2400.0,101.7,101.81,101.69,101.69,2400.0
2018-05-14 11:20:00,101.82,102.07,101.81,101.98,1400.0,101.82,102.07,101.81,101.98,1400.0
2018-05-14 11:25:00,101.96,102.0,101.86,101.99,600.0,101.96,102.0,101.86,101.99,600.0
2018-05-14 11:30:00,102.0,102.07,101.9,102.01,900.0,102.0,102.07,101.9,102.01,900.0
2018-05-14 11:35:00,102.16,102.3,102.16,102.3,934.0,102.16,102.3,102.16,102.3,934.0
2018-05-14 11:40:00,102.47,102.5,102.43,102.5,1120.0,102.47,102.5,102.43,102.5,1120.0
2018-05-14 11:45:00,102.5,102.6,102.5,102.6,1120.0,102.5,102.6,102.5,102.6,1120.0
2018-05-14 11:50:00,102.62,102.62,102.3,102.53,3531.0,102.62,102.62,102.3,102.53,3531.0
2018-05-14 11:55:00,102.47,102.9,102.43,102.89,8373.0,102.47,102.9,102.43,102.89,8373.0
2018-05-14 12:00:00,102.88,102.91,102.77,102.87,1503.0,102.88,102.91,102.77,102.87,1503.0
2018-05-14 12:05:00,102.61,102.61,102.58,102.58,300.0,102.61,102.61,102.58,102.58,300.0
2018-05-14 12:10:00,102.65,102.68,102.55,102.61,4700.0,102.65,102.68,102.55,102.61,4700.0
2018-05-14 12:15:00,102.63,102.63,102.58,102.62,600.0,102.63,102.63,102.58,102.62,600.0
2018-05-14 12:20:00,102.58,102.67,102.54,102.65,1300.0,102.58,102.67,102.54,102.65,1300.0
2018-05-14 12:25:00,102.72,102.78,102.61,102.68,2557.0,102.72,102.78,102.61,102.68,2557.0
2018-05-14 12:30:00,102.73,102.84,102.64,102.72,8270.0,102.73,102.84,102.64,102.72,8270.0
2018-05-14 12:35:00,102.73,102.91,102.73,102.9,1740.0,102.73,102.91,102.73,102.9,1740.0
2018-05-14 12:40:00,102.94,102.94,102.89,102.89,300.0,102.94,102.94,102.89,102.89,300.0
2018-05-14 12:45:00,102.99,103.02,102.96,102.98,2668.0,102.99,103.02,102.96,102.98,2668.0
2018-05-14 12:50:00,102.95,102.96,102.84,102.84,500.0,102.95,102.96,102.84,102.84,500.0
2018-05-14 12:55:00,102.87,102.87,102.4,102.4,4036.0,102.87,102.87,102.4,102.4,4036.0
2018-05-14 13:00:00,102.51,102.51,102.43,102.43,800.0,102.51,102.51,102.43,102.43,800.0
2018-05-14 13:05:00,102.47,102.47,102.47,102.47,100.0,102.47,102.47,102.47,102.47,100.0
2018-05-14 13:10:00,102.52,102.59,102.51,102.58,300.0,102.52,102.59,102.51,102.58,300.0
2018-05-14 13:15:00,102.48,102.72,102.48,102.6,2951.0,102.48,102.72,102.48,102.6,2951.0
2018-05-14 13:20:00,102.6,102.6,102.6,102.6,0.0,102.6,102.6,102.6,102.6,0.0
2018-05-14 13:25:00,102.58,102.72,102.58,102.72,200.0,102.58,102.72,102.58,102.72,200.0
2018-05-14 13:30:00,102.73,102.83,102.63,102.83,2598.0,102.73,102.83,102.63,102.83,2598.0
2018-05-14 13:35:00,102.71,102.9,102.71,102.8,5850.0,102.71,102.9,102.71,102.8,5850.0
2018-05-14 13:40:00,102.8,102.87,102.8,102.87,400.0,102.8,102.87,102.8,102.87,400.0
2018-05-14 13:45:00,102.76,102.76,102.68,102.75,800.0,102.76,102.76,102.68,102.75,800.0
2018-05-14 13:50:00,102.77,102.81,102.7,102.7,1470.0,102.77,102.81,102.7,102.7,1470.0
2018-05-14 13:55:00,102.72,102.72,102.72,102.72,100.0,102.72,102.72,102.72,102.72,100.0
2018-05-14 14:00:00,102.56,102.65,102.5,102.5,500.0,102.56,102.65,102.5,102.5,500.0
2018-05-14 14:05:00,102.48,102.48,102.35,102.42,1200.0,102.48,102.48,102.35,102.42,1200.0
2018-05-14 14:10:00,102.36,102.38,102.35,102.38,500.0,102.36,102.38,102.35,102.38,500.0
2018-05-14 14:15:00,102.34,102.34,102.25,102.25,600.0,102.34,102.34,102.25,102.25,600.0
2018-05-14 14:20:00,102.23,102.39,102.18,102.38,1500.0,102.23,102.39,102.18,102.38,1500.0
2018-05-14 14:25:00,102.31,102.36,102.27,102.36,789.0,102.31,102.36,102.27,102.36,789.0
2018-05-14 14:30:00,102.28,102.3,101.95,101.99,10984.0,102.28,102.3,101.95,101.99,10984.0
2018-05-14 14:35:00,102.16,102.28,102.09,102.28,1750.0,102.16,102.28,102.09,102.28,1750.0
2018-05-14 14:40:00,102.21,102.21,102.06,102.14,1300.0,102.21,102.21,102.06,102.14,1300.0
2018-05-14 14:45:00,102.13,102.13,102.01,102.01,300.0,102.13,102.13,102.01,102.01,300.0
2018-05-14 14:50:00,102.01,102.06,101.95,101.95,1100.0,102.01,102.06,101.95,101.95,1100.0
2018-05-14 14:55:00,102.05,102.24,101.91,102.15,2300.0,102.05,102.24,101.91,102.15,2300.0
2018-05-14 15:00:00,102.16,102.16,102.06,102.07,400.0,102.16,102.16,102.06,102.07,400.0
2018-05-14 15:05:00,102.06,102.29,102.05,102.13,5285.0,102.06,102.29,102.05,102.13,5285.0
2018-05-14 15:10:00,102.16,102.25,102.14,102.19,4900.0,102.16,102.25,102.14,102.19,4900.0
2018-05-14 15:15:00,102.19,102.28,102.15,102.15,2600.0,102.19,102.28,102.15,102.15,2600.0
2018-05-14 15:20:00,102.13,102.22,102.13,102.22,200.0,102.13,102.22,102.13,102.22,200.0
2018-05-14 15:25:00,102.19,102.29,102.06,102.06,2000.0,102.19,102.29,102.06,102.06,2000.0
2018-05-14 15:30:00,102.16,102.17,102.0,102.0,4816.0,102.16,102.17,102.0,102.0,4816.0
2018-05-14 15:35:00,102.04,102.13,102.03,102.13,1600.0,102.04,102.13,102.03,102.13,1600.0
2018-05-14 15:40:00,102.17,102.17,102.03,102.03,1696.0,102.17,102.17,102.03,102.03,1696.0
2018-05-14 15:45:00,102.07,102.11,101.82,101.86,6249.0,102.07,102.11,101.82,101.86,6249.0
2018-05-14 15:50:00,101.86,101.88,101.69,101.75,9028.0,101.86,101.88,101.69,101.75,9028.0
2018-05-14 15:55:00,101.76,102.14,101.76,101.86,25806.0,101.76,102.14,101.76,101.86,25806.0
2018-05-15 09:30:00,101.3,101.6,100.43,101.05,7486.0,101.3,101.6,100.43,101.05,7486.0
2018-05-15 09:35:00,100.67,100.91,100.5,100.5,4015.0,100.67,100.91,100.5,100.5,4015.0
2018-05-15 09:40:00,100.41,100.78,100.18,100.33,3750.0,100.41,100.78,100.18,100.33,3750.0
2018-05-15 09:45:00,100.53,100.72,100.24,100.53,2100.0,100.53,100.72,100.24,100.53,2100.0
2018-05-15 09:50:00,100.55,101.03,100.54,100.79,4520.0,100.55,101.03,100.54,100.79,4520.0
2018-05-15 09:55:00,100.91,101.0,100.11,100.11,6529.0,100.91,101.0,100.11,100.11,6529.0
2018-05-15 10:00:00,100.11,100.31,100.0,100.19,5912.0,100.11,100.31,100.0,100.19,5912.0
2018-05-15 10:05:00,100.09,100.45,99.84,99.84,7059.0,100.09,100.45,99.84,99.84,7059.0
2018-05-15 10:10:00,99.78,100.03,99.46,99.69,12046.0,99.78,100.03,99.46,99.69,12046.0
2018-05-15 10:15:00,99.6,99.6,99.18,99.24,3232.0,99.6,99.6,99.18,99.24,3232.0
2018-05-15 10:20:00,99.17,99.17,98.76,99.13,5792.0,99.17,99.17,98.76,99.13,5792.0
2018-05-15 10:25:00,99.14,99.19,98.44,98.6,7946.0,99.14,99.19,98.44,98.6,7946.0
2018-05-15 10:30:00,98.72,99.45,98.58,99.45,11710.0,98.72,99.45,98.58,99.45,11710.0
2018-05-15 10:35:00,99.43,100.2,99.43,100.11,14962.0,99.43,100.2,99.43,100.11,14962.0
2018-05-15 10:40:00,100.12,100.18,99.93,100.09,4300.0,100.12,100.18,99.93,100.09,4300.0
2018-05-15 10:45:00,99.94,100.44,99.93,100.44,2300.0,99.94,100.44,99.93,100.44,2300.0
2018-05-15 10:50:00,100.31,100.42,100.03,100.03,2000.0,100.31,100.42,100.03,100.03,2000.0
2018-05-15 10:55:00,100.03,100.42,99.83,100.42,12100.0,100.03,100.42,99.83,100.42,12100.0
2018-05-15 11:00:00,100.45,101.0,100.39,100.97,8552.0,100.45,101.0,100.39,100.97,8552.0
2018-05-15 11:05:00,101.0,101.29,100.96,101.12,6138.0,101.0,101.29,100.96,101.12,6138.0
2018-05-15 11:10:00,101.02,101.2,100.59,100.59,2133.0,101.02,101.2,100.59,100.59,2133.0
2018-05-15 11:15:00,100.59,100.59,100.12,100.28,3731.0,100.59,100.59,100.12,100.28,3731.0
2018-05-15 11:20:00,100.28,100.56,100.15,100.42,3106.0,100.28,100.56,100.15,100.42,3106.0
2018-05-15 11:25:00,100.54,100.61,100.35,100.35,2200.0,100.54,100.61,100.35,100.35,2200.0
2018-05-15 11:30:00,100.34,100.39,100.07,100.33,2600.0,100.34,100.39,100.07,100.33,2600.0
2018-05-15 11:35:00,100.29,100.42,99.94,99.98,2872.0,100.29,100.42,99.94,99.98,2872.0
2018-05-15 11:40:00,99.99,100.31,99.99,100.22,1603.0,99.99,100.31,99.99,100.22,1603.0
2018-05-15 11:45:00,100.01,100.15,99.84,100.06,2000.0,100.01,100.15,99.84,100.06,2000.0
2018-05-15 11:50:00,100.21,100.21,99.96,100.17,2300.0,100.21,100.21,99.96,100.17,2300.0
2018-05-15 11:55:00,100.26,100.6,100.26,100.4,2646.0,100.26,100.6,100.26,100.4,2646.0
2018-05-15 12:00:00,100.48,100.58,99.95,100.14,24769.0,100.48,100.58,99.95,100.14,24769.0
2018-05-15 12:05:00,100.3,100.76,100.3,100.44,3400.0,100.3,100.76,100.3,100.44,3400.0
2018-05-15 12:10:00,100.44,100.91,100.44,100.88,1300.0,100.44,100.91,100.44,100.88,1300.0
2018-05-15 12:15:00,100.72,100.98,100.72,100.98,2200.0,100.72,100.98,100.72,100.98,2200.0
2018-05-15 12:20:00,100.98,101.03,100.84,100.9,5050.0,100.98,101.03,100.84,100.9,5050.0
2018-05-15 12:25:00,100.82,100.87,100.58,100.8,3400.0,100.82,100.87,100.58,100.8,3400.0
2018-05-15 12:30:00,100.71,100.72,100.61,100.61,500.0,100.71,100.72,100.61,100.61,500.0
2018-05-15 12:35:00,100.55,100.55,100.33,100.51,1700.0,100.55,100.55,100.33,100.51,1700.0
2018-05-15 12:40:00,100.55,100.55,100.39,100.39,800.0,100.55,100.55,100.39,100.39,800.0
2018-05-15 12:45:00,100.45,100.61,100.36,100.36,900.0,100.45,100.61,100.36,100.36,900.0
2018-05-15 12:50:00,100.1,100.24,100.02,100.23,1000.0,100.1,100.24,100.02,100.23,1000.0
2018-05-15 12:55:00,100.26,100.27,100.14,100.27,775.0,100.26,100.27,100.14,100.27,775.0
2018-05-15 13:00:00,100.15,100.15,100.13,100.13,500.0,100.15,100.15,100.13,100.13,500.0
2018-05-15 13:05:00,100.13,100.28,100.1,100.19,3000.0,100.13,100.28,100.1,100.19,3000.0
2018-05-15 13:10:00,100.29,100.55,100.25,100.47,6601.0,100.29,100.55,100.25,100.47,6601.0
2018-05-15 13:15:00,100.57,100.85,100.55,100.76,4508.0,100.57,100.85,100.55,100.76,4508.0
2018-05-15 13:20:00,100.68,100.69,100.6,100.6,500.0,100.68,100.69,100.6,100.6,500.0
2018-05-15 13:25:00,100.57,100.71,100.5,100.5,1700.0,100.57,100.71,100.5,100.5,1700.0
2018-05-15 13:30:00,100.38,100.78,100.38,100.45,1447.0,100.38,100.78,100.38,100.45,1447.0
2018-05-15 13:35:00,100.59,100.71,100.57,100.71,800.0,100.59,100.71,100.57,100.71,800.0
2018-05-15 13:40:00,100.62,100.89,100.62,100.82,1486.0,100.62,100.89,100.62,100.82,1486.0
2018-05-15 13:45:00,100.83,101.13,100.83,101.13,4208.0,100.83,101.13,100.83,101.13,4208.0
2018-05-15 13:50:00,101.05,101.05,100.95,101.05,800.0,101.05,101.05,100.95,101.05,800.0
2018-05-15 13:55:00,100.96,101.04,100.88,100.89,3000.0,100.96,101.04,100.88,100.89,3000.0
2018-05-15 14:00:00,100.81,101.07,100.73,101.07,1400.0,100.81,101.07,100.73,101.07,1400.0
2018-05-15 14:05:00,100.96,101.1,100.96,100.98,1800.0,100.96,101.1,100.96,100.98,1800.0
2018-05-15 14:10:00,101.07,101.07,100.94,101.04,3500.0,101.07,101.07,100.94,101.04,3500.0
2018-05-15 14:15:00,101.07,101.07,100.91,100.91,925.0,101.07,101.07,100.91,100.91,925.0
2018-05-15 14:20:00,100.92,100.92,100.71,100.8,1700.0,100.92,100.92,100.71,100.8,1700.0
2018-05-15 14:25:00,100.61,100.74,100.61,100.74,1000.0,100.61,100.74,100.61,100.74,1000.0
2018-05-15 14:30:00,100.88,101.07,100.75,100.88,2804.0,100.88,101.07,100.75,100.88,2804.0
2018-05-15 14:35:00,100.84,100.9,100.67,100.67,1697.0,100.84,100.9,100.67,100.67,1697.0
2018-05-15 14:40:00,100.68,100.68,100.5,100.55,827.0,100.68,100.68,100.5,100.55,827.0
2018-05-15 14:45:00,100.54,100.54,100.29,100.29,1100.0,100.54,100.54,100.29,100.29,1100.0
2018-05-15 14:50:00,100.34,100.56,100.34,100.52,2250.0,100.34,100.56,100.34,100.52,2250.0
2018-05-15 14:55:00,100.53,100.55,100.39,100.39,1250.0,100.53,100.55,100.39,100.39,1250.0
2018-05-15 15:00:00,100.46,100.6,100.4,100.6,2588.0,100.46,100.6,100.4,100.6,2588.0
2018-05-15 15:05:00,100.48,100.57,100.42,100.42,1900.0,100.48,100.57,100.42,100.42,1900.0
2018-05-15 15:10:00,100.42,100.42,100.3,100.3,2205.0,100.42,100.42,100.3,100.3,2205.0
2018-05-15 15:15:00,100.33,100.63,100.31,100.59,5577.0,100.33,100.63,100.31,100.59,5577.0
2018-05-15 15:20:00,100.64,100.67,100.5,100.5,1600.0,100.64,100.67,100.5,100.5,1600.0
2018-05-15 15:25:00,100.5,100.59,100.15,100.15,10421.0,100.5,100.59,100.15,100.15,10421.0
2018-05-15 15:30:00,100.18,100.38,100.12,100.34,5903.0,100.18,100.38,100.12,100.34,5903.0
2018-05-15 15:35:00,100.34,100.53,100.28,100.28,4310.0,100.34,100.53,100.28,100.28,4310.0
2018-05-15 15:40:00,100.32,100.46,100.25,100.46,8702.0,100.32,100.46,100.25,100.46,8702.0
2018-05-15 15:45:00,100.47,100.52,100.37,100.37,9192.0,100.47,100.52,100.37,100.37,9192.0
2018-05-15 15:50:00,100.42,100.45,100.15,100.15,20232.0,100.42,100.45,100.15,100.15,20232.0
2018-05-15 15:55:00,100.17,100.44,100.06,100.28,28090.0,100.17,100.44,100.06,100.28,28090.0
2018-05-16 09:30:00,100.86,102.27,100.86,102.27,9312.0,100.86,102.27,100.86,102.27,9312.0
2018-05-16 09:35:00,102.29,103.36,101.8,103.22,20200.0,102.29,103.36,101.8,103.22,20200.0
2018-05-16 09:40:00,103.23,103.72,103.16,103.63,7837.0,103.23,103.72,103.16,103.63,7837.0
2018-05-16 09:45:00,103.72,104.42,103.38,104.42,18644.0,103.72,104.42,103.38,104.42,18644.0
2018-05-16 09:50:00,104.41,104.41,103.77,103.94,12067.0,104.41,104.41,103.77,103.94,12067.0
2018-05-16 09:55:00,104.09,104.22,103.65,103.8,20233.0,104.09,104.22,103.65,103.8,20233.0
2018-05-16 10:00:00,103.65,103.65,103.04,103.19,12679.0,103.65,103.65,103.04,103.19,12679.0
2018-05-16 10:05:00,103.2,103.44,103.04,103.44,4602.0,103.2,103.44,103.04,103.44,4602.0
2018-05-16 10:10:00,103.44,103.63,102.46,102.46,11500.0,103.44,103.63,102.46,102.46,11500.0
2018-05-16 10:15:00,102.45,102.6,102.17,102.48,11975.0,102.45,102.6,102.17,102.48,11975.0
2018-05-16 10:20:00,102.64,103.21,102.53,103.21,27987.0,102.64,103.21,102.53,103.21,27987.0
2018-05-16 10:25:00,103.12,103.29,102.94,103.02,3134.0,103.12,103.29,102.94,103.02,3134.0
2018-05-16 10:30:00,102.95,103.19,102.92,103.13,4117.0,102.95,103.19,102.92,103.13,4117.0
2018-05-16 10:35:00,103.07,103.15,102.73,102.87,12008.0,103.07,103.15,102.73,102.87,12008.0
2018-05-16 10:40:00,102.82,103.52,102.82,103.42,6658.0,102.82,103.52,102.82,103.42,6658.0
2018-05-16 10:45:00,103.53,103.53,103.31,103.48,33301.0,103.53,103.53,103.31,103.48,33301.0
2018-05-16 10:50:00,103.53,103.87,103.47,103.87,7001.0,103.53,103.87,103.47,103.87,7001.0
2018-05-16 10:55:00,103.67,104.1,103.62,103.94,9030.0,103.67,104.1,103.62,103.94,9030.0
2018-05-16 11:00:00,103.84,104.12,103.65,104.12,10116.0,103.84,104.12,103.65,104.12,10116.0
2018-05-16 11:05:00,104.02,104.03,103.45,103.45,3666.0,104.02,104.03,103.45,103.45,3666.0
2018-05-16 11:10:00,103.51,103.61,103.29,103.61,2900.0,103.51,103.61,103.29,103.61,2900.0
2018-05-16 11:15:00,103.55,103.55,103.23,103.26,5447.0,103.55,103.55,103.23,103.26,5447.0
2018-05-16 11:20:00,103.22,103.22,102.91,102.91,1500.0,103.22,103.22,102.91,102.91,1500.0
2018-05-16 11:25:00,102.88,102.88,102.25,102.35,6095.0,102.88,102.88,102.25,102.35,6095.0
2018-05-16 11:30:00,102.34,102.34,101.86,101.86,6515.0,102.34,102.34,101.86,101.86,6515.0
2018-05-16 11:35:00,101.98,102.12,101.63,101.83,4651.0,101.98,102.12,101.63,101.83,4651.0
2018-05-16 11:40:00,101.85,101.88,101.51,101.51,4387.0,101.85,101.88,101.51,101.51,4387.0
2018-05-16 11:45:00,101.63,101.9,101.56,101.9,4682.0,101.63,101.9,101.56,101.9,4682.0
2018-05-16 11:50:00,102.02,102.02,101.81,102.0,2300.0,102.02,102.02,101.81,102.0,2300.0
2018-05-16 11:55:00,101.82,101.83,101.72,101.79,2640.0,101.82,101.83,101.72,101.79,2640.0
2018-05-16 12:00:00,101.73,101.98,101.73,101.86,4030.0,101.73,101.98,101.73,101.86,4030.0
2018-05-16 12:05:00,101.74,102.0,101.73,101.95,2741.0,101.74,102.0,101.73,101.95,2741.0
2018-05-16 12:10:00,101.87,101.87,101.79,101.87,650.0,101.87,101.87,101.79,101.87,650.0
2018-05-16 12:15:00,101.95,102.07,101.79,101.79,2210.0,101.95,102.07,101.79,101.79,2210.0
2018-05-16 12:20:00,101.79,101.87,101.7,101.71,3000.0,101.79,101.87,101.7,101.71,3000.0
2018-05-16 12:25:00,101.79,101.86,101.63,101.7,3000.0,101.79,101.86,101.63,101.7,3000.0
2018-05-16 12:30:00,101.52,101.62,101.52,101.52,1247.0,101.52,101.62,101.52,101.52,1247.0
2018-05-16 12:35:00,101.6,101.87,101.46,101.76,4900.0,101.6,101.87,101.46,101.76,4900.0
2018-05-16 12:40:00,101.79,101.79,101.69,101.71,1430.0,101.79,101.79,101.69,101.71,1430.0
2018-05-16 12:45:00,101.77,101.77,101.54,101.62,1900.0,101.77,101.77,101.54,101.62,1900.0
2018-05-16 12:50:00,101.63,101.76,101.56,101.59,4600.0,101.63,101.76,101.56,101.59,4600.0
2018-05-16 12:55:00,101.63,101.82,101.62,101.82,1200.0,101.63,101.82,101.62,101.82,1200.0
2018-05-16 13:00:00,101.79,101.86,101.7,101.71,2312.0,101.79,101.86,101.7,101.71,2312.0
2018-05-16 13:05:00,101.65,101.65,101.62,101.62,1490.0,101.65,101.65,101.62,101.62,1490.0
2018-05-16 13:10:00,101.59,101.77,101.58,101.58,8701.0,101.59,101.77,101.58,101.58,8701.0
2018-05-16 13:15:00,101.56,101.56,101.36,101.43,4101.0,101.56,101.56,101.36,101.43,4101.0
2018-05-16 13:20:00,101.5,101.67,101.44,101.53,1300.0,101.5,101.67,101.44,101.53,1300.0
2018-05-16 13:25:00,101.53,101.53,101.25,101.3,6226.0,101.53,101.53,101.25,101.3,6226.0
2018-05-16 13:30:00,101.32,101.95,101.31,101.95,5138.0,101.32,101.95,101.31,101.95,5138.0
2018-05-16 13:35:00,101.95,102.06,101.9,101.9,2023.0,101.95,102.06,101.9,101.9,2023.0
2018-05-16 13:40:00,101.81,101.81,101.7,101.79,2600.0,101.81,101.81,101.7,101.79,2600.0
2018-05-16 13:45:00,101.82,101.82,101.72,101.73,20800.0,101.82,101.82,101.72,101.73,20800.0
2018-05-16 13:50:00,101.86,101.86,101.66,101.86,4728.0,101.86,101.86,101.66,101.86,4728.0
2018-05-16 13:55:00,101.93,102.11,101.9,102.05,9245.0,101.93,102.11,101.9,102.05,9245.0
2018-05-16 14:00:00,102.13,102.13,101.98,101.98,1749.0,102.13,102.13,101.98,101.98,1749.0
2018-05-16 14:05:00,101.93,102.01,101.93,101.98,700.0,101.93,102.01,101.93,101.98,700.0
2018-05-16 14:10:00,101.97,102.0,101.91,101.92,4000.0,101.97,102.0,101.91,101.92,4000.0
2018-05-16 14:15:00,101.88,101.94,101.72,101.72,1000.0,101.88,101.94,101.72,101.72,1000.0
2018-05-16 14:20:00,101.55,101.65,101.34,101.34,1500.0,101.55,101.65,101.34,101.34,1500.0
2018-05-16 14:25:00,101.34,101.36,101.14,101.22,7106.0,101.34,101.36,101.14,101.22,7106.0
2018-05-16 14:30:00,101.31,101.39,101.24,101.26,2639.0,101.31,101.39,101.24,101.26,2639.0
2018-05-16 14:35:00,101.28,101.46,101.26,101.44,4764.0,101.28,101.46,101.26,101.44,4764.0
2018-05-16 14:40:00,101.48,101.96,101.41,101.96,8840.0,101.48,101.96,101.41,101.96,8840.0
2018-05-16 14:45:00,101.92,101.99,101.86,101.88,4685.0,101.92,101.99,101.86,101.88,4685.0
2018-05-16 14:50:00,101.91,101.91,101.74,101.77,1300.0,101.91,101.91,101.74,101.77,1300.0
2018-05-16 14:55:00,101.78,101.91,101.77,101.81,2157.0,101.78,101.91,101.77,101.81,2157.0
2018-05-16 15:00:00,101.72,101.74,101.59,101.6,1702.0,101.72,101.74,101.59,101.6,1702.0
2018-05-16 15:05:00,101.65,101.81,101.64,101.81,3727.0,101.65,101.81,101.64,101.81,3727.0
2018-05-16 15:10:00,101.7,101.81,101.65,101.75,6379.0,101.7,101.81,101.65,101.75,6379.0
2018-05-16 15:15:00,101.77,101.8,101.71,101.8,1800.0,101.77,101.8,101.71,101.8,1800.0
2018-05-16 15:20:00,101.88,101.99,101.82,101.99,7401.0,101.88,101.99,101.82,101.99,7401.0
2018-05-16 15:25:00,101.99,101.99,101.64,101.75,8066.0,101.99,101.99,101.64,101.75,8066.0
2018-05-16 15:30:00,101.71,101.71,101.47,101.48,3900.0,101.71,101.71,101.47,101.48,3900.0
2018-05-16 15:35:00,101.48,101.65,101.41,101.65,11543.0,101.48,101.65,101.41,101.65,11543.0
2018-05-16 15:40:00,101.55,101.62,101.55,101.62,2491.0,101.55,101.62,101.55,101.62,2491.0
2018-05-16 15:45:00,101.59,101.9,101.55,101.89,25797.0,101.59,101.9,101.55,101.89,25797.0
2018-05-16 15:50:00,101.87,101.99,101.84,101.89,18293.0,101.87,101.99,101.84,101.89,18293.0
2018-05-16 15:55:00,101.91,102.12,101.84,102.03,31837.0,101.91,102.12,101.84,102.03,31837.0
2018-05-17 09:30:00,102.17,102.28,101.82,102.0,4239.0,102.17,102.28,101.82,102.0,4239.0
2018-05-17 09:35:00,102.38,102.42,102.0,102.0,2100.0,102.38,102.42,102.0,102.0,2100.0
2018-05-17 09:40:00,101.93,101.93,101.37,101.88,6000.0,101.93,101.93,101.37,101.88,6000.0
2018-05-17 09:45:00,101.86,102.0,101.85,102.0,300.0,101.86,102.0,101.85,102.0,300.0
2018-05-17 09:50:00,102.08,102.21,101.86,102.03,38500.0,102.08,102.21,101.86,102.03,38500.0
2018-05-17 09:55:00,102.03,102.2,101.93,102.2,700.0,102.03,102.2,101.93,102.2,700.0
2018-05-17 10:00:00,102.18,102.27,101.92,102.03,20402.0,102.18,102.27,101.92,102.03,20402.0
2018-05-17 10:05:00,102.02,102.11,101.25,101.9,23657.0,102.02,102.11,101.25,101.9,23657.0
2018-05-17 10:10:00,101.89,102.61,101.89,102.61,4153.0,101.89,102.61,101.89,102.61,4153.0
2018-05-17 10:15:00,102.63,102.73,102.41,102.73,2000.0,102.63,102.73,102.41,102.73,2000.0
2018-05-17 10:20:00,102.74,103.02,102.74,103.02,1964.0,102.74,103.02,102.74,103.02,1964.0
2018-05-17 10:25:00,102.86,102.86,102.65,102.65,1283.0,102.86,102.86,102.65,102.65,1283.0
2018-05-17 10:30:00,102.47,102.72,102.43,102.72,2585.0,102.47,102.72,102.43,102.72,2585.0
2018-05-17 10:35:00,102.83,102.88,102.65,102.67,3100.0,102.83,102.88,102.65,102.67,3100.0
2018-05-17 10:40:00,102.77,102.77,102.71,102.72,499.0,102.77,102.77,102.71,102.72,499.0
2018-05-17 10:45:00,102.88,103.08,102.88,103.07,1657.0,102.88,103.08,102.88,103.07,1657.0
2018-05-17 10:50:00,103.1,103.1,102.79,103.07,3200.0,103.1,103.1,102.79,103.07,3200.0
2018-05-17 10:55:00,103.12,103.16,102.73,102.88,2400.0,103.12,103.16,102.73,102.88,2400.0
2018-05-17 11:00:00,102.98,102.98,102.72,102.81,1194.0,102.98,102.98,102.72,102.81,1194.0
2018-05-17 11:05:00,102.72,102.8,102.52,102.52,1700.0,102.72,102.8,102.52,102.52,1700.0
2018-05-17 11:10:00,102.61,102.98,102.54,102.94,4456.0,102.61,102.98,102.54,102.94,4456.0
2018-05-17 11:15:00,102.93,102.93,102.87,102.89,300.0,102.93,102.93,102.87,102.89,300.0
2018-05-17 11:20:00,102.77,103.05,102.76,103.01,3500.0,102.77,103.05,102.76,103.01,3500.0
2018-05-17 11:25:00,103.02,103.02,102.93,102.93,300.0,103.02,103.02,102.93,102.93,300.0
2018-05-17 11:30:00,102.93,102.93,102.41,102.5,2090.0,102.93,102.93,102.41,102.5,2090.0
2018-05-17 11:35:00,102.48,102.66,102.44,102.52,4900.0,102.48,102.66,102.44,102.52,4900.0
2018-05-17 11:40:00,102.59,102.81,102.59,102.81,6922.0,102.59,102.81,102.59,102.81,6922.0
2018-05-17 11:45:00,102.72,102.93,102.64,102.77,1927.0,102.72,102.93,102.64,102.77,1927.0
2018-05-17 11:50:00,102.83,103.39,102.83,103.33,9300.0,102.83,103.39,102.83,103.33,9300.0
2018-05-17 11:55:00,103.34,103.37,103.19,103.23,3000.0,103.34,103.37,103.19,103.23,3000.0
2018-05-17 12:00:00,103.17,103.22,102.66,102.86,4641.0,103.17,103.22,102.66,102.86,4641.0
2018-05-17 12:05:00,102.78,102.94,102.69,102.89,2212.0,102.78,102.94,102.69,102.89,2212.0
2018-05-17 12:10:00,102.95,103.04,102.95,103.04,800.0,102.95,103.04,102.95,103.04,800.0
2018-05-17 12:15:00,103.09,103.37,103.03,103.37,14399.0,103.09,103.37,103.03,103.37,14399.0
2018-05-17 12:20:00,103.2,103.34,103.19,103.19,2300.0,103.2,103.34,103.19,103.19,2300.0
2018-05-17 12:25:00,103.16,103.16,102.82,102.83,1300.0,103.16,103.16,102.82,102.83,1300.0
2018-05-17 12:30:00,102.82,102.94,102.82,102.82,700.0,102.82,102.94,102.82,102.82,700.0
2018-05-17 12:35:00,102.87,102.92,102.82,102.86,3732.0,102.87,102.92,102.82,102.86,3732.0
2018-05-17 12:40:00,102.82,102.82,102.37,102.38,2500.0,102.82,102.82,102.37,102.38,2500.0
2018-05-17 12:45:00,102.27,102.51,102.24,102.47,3145.0,102.27,102.51,102.24,102.47,3145.0
2018-05-17 12:50:00,102.56,102.64,102.38,102.38,1848.0,102.56,102.64,102.38,102.38,1848.0
2018-05-17 12:55:00,102.46,102.62,102.46,102.62,2000.0,102.46,102.62,102.46,102.62,2000.0
2018-05-17 13:00:00,102.62,102.62,102.61,102.61,200.0,102.62,102.62,102.61,102.61,200.0
2018-05-17 13:05:00,102.61,102.92,102.61,102.88,2006.0,102.61,102.92,102.61,102.88,2006.0
2018-05-17 13:10:00,103.02,103.02,102.84,102.84,300.0,103.02,103.02,102.84,102.84,300.0
2018-05-17 13:15:00,102.92,102.96,102.85,102.88,2428.0,102.92,102.96,102.85,102.88,2428.0
2018-05-17 13:20:00,102.81,103.05,102.81,103.05,2200.0,102.81,103.05,102.81,103.05,2200.0
2018-05-17 13:25:00,103.05,103.27,102.92,103.27,3533.0,103.05,103.27,102.92,103.27,3533.0
2018-05-17 13:30:00,103.15,103.15,103.15,103.15,200.0,103.15,103.15,103.15,103.15,200.0
2018-05-17 13:35:00,103.12,103.25,103.09,103.1,800.0,103.12,103.25,103.09,103.1,800.0
2018-05-17 13:40:00,103.14,103.22,102.4,102.52,15760.0,103.14,103.22,102.4,102.52,15760.0
2018-05-17 13:45:00,102.56,102.65,102.52,102.65,1300.0,102.56,102.65,102.52,102.65,1300.0
2018-05-17 13:50:00,102.72,102.82,102.6,102.67,17981.0,102.72,102.82,102.6,102.67,17981.0
2018-05-17 13:55:00,102.59,102.59,102.22,102.45,16749.0,102.59,102.59,102.22,102.45,16749.0
2018-05-17 14:00:00,102.52,102.73,102.42,102.66,14831.0,102.52,102.73,102.42,102.66,14831.0
2018-05-17 14:05:00,102.72,102.72,102.43,102.52,16129.0,102.72,102.72,102.43,102.52,16129.0
2018-05-17 14:10:00,102.55,102.62,102.55,102.6,27100.0,102.55,102.62,102.55,102.6,27100.0
2018-05-17 14:15:00,102.62,102.66,102.45,102.58,6700.0,102.62,102.66,102.45,102.58,6700.0
2018-05-17 14:20:00,102.66,102.84,102.66,102.83,2750.0,102.66,102.84,102.66,102.83,2750.0
2018-05-17 14:25:00,102.84,102.87,102.64,102.71,5206.0,102.84,102.87,102.64,102.71,5206.0
2018-05-17 14:30:00,102.71,102.72,102.63,102.63,1768.0,102.71,102.72,102.63,102.63,1768.0
2018-05-17 14:35:00,102.69,102.78,102.56,102.62,7011.0,102.69,102.78,102.56,102.62,7011.0
2018-05-17 14:40:00,102.68,102.72,102.59,102.6,8043.0,102.68,102.72,102.59,102.6,8043.0
2018-05-17 14:45:00,102.66,102.66,102.38,102.38,1900.0,102.66,102.66,102.38,102.38,1900.0
2018-05-17 14:50:00,102.24,102.28,102.11,102.11,1000.0,102.24,102.28,102.11,102.11,1000.0
2018-05-17 14:55:00,102.19,102.19,101.84,101.88,3890.0,102.19,102.19,101.84,101.88,3890.0
2018-05-17 15:00:00,101.93,102.07,101.68,101.84,7133.0,101.93,102.07,101.68,101.84,7133.0
2018-05-17 15:05:00,101.72,101.92,101.71,101.78,3611.0,101.72,101.92,101.71,101.78,3611.0
2018-05-17 15:10:00,101.81,101.81,101.26,101.48,4610.0,101.81,101.81,101.26,101.48,4610.0
2018-05-17 15:15:00,101.48,101.6,101.33,101.5,5737.0,101.48,101.6,101.33,101.5,5737.0
2018-05-17 15:20:00,101.54,101.66,101.43,101.47,6605.0,101.54,101.66,101.43,101.47,6605.0
2018-05-17 15:25:00,101.47,101.54,101.32,101.32,6697.0,101.47,101.54,101.32,101.32,6697.0
2018-05-17 15:30:00,101.32,101.41,101.2,101.32,5374.0,101.32,101.41,101.2,101.32,5374.0
2018-05-17 15:35:00,101.34,101.61,101.26,101.43,7138.0,101.34,101.61,101.26,101.43,7138.0
2018-05-17 15:40:00,101.43,101.54,101.33,101.54,4329.0,101.43,101.54,101.33,101.54,4329.0
2018-05-17 15:45:00,101.57,101.62,101.47,101.5,7190.0,101.57,101.62,101.47,101.5,7190.0
2018-05-17 15:50:00,101.56,101.61,101.43,101.51,8688.0,101.56,101.61,101.43,101.51,8688.0
2018-05-17 15:55:00,101.55,102.01,101.48,102.0,57440.0,101.55,102.01,101.48,102.0,57440.0
2018-05-18 09:30:00,101.61,101.77,101.61,101.77,9643.0,101.61,101.77,101.61,101.77,9643.0
2018-05-18 09:35:00,101.39,101.39,101.38,101.39,100.0,101.39,101.39,101.38,101.39,100.0
2018-05-18 09:40:00,102.0,102.0,102.0,102.0,700.0,102.0,102.0,102.0,102.0,700.0
2018-05-18 09:45:00,102.05,102.11,101.82,102.01,1605.0,102.05,102.11,101.82,102.01,1605.0
2018-05-18 09:50:00,102.2,102.54,102.2,102.54,1666.0,102.2,102.54,102.2,102.54,1666.0
2018-05-18 09:55:00,102.34,102.36,102.03,102.26,6855.0,102.34,102.36,102.03,102.26,6855.0
2018-05-18 10:00:00,102.25,102.54,102.25,102.38,1907.0,102.25,102.54,102.25,102.38,1907.0
2018-05-18 10:05:00,102.38,102.42,102.21,102.42,3823.0,102.38,102.42,102.21,102.42,3823.0
2018-05-18 10:10:00,102.47,102.6,102.43,102.48,2090.0,102.47,102.6,102.43,102.48,2090.0
2018-05-18 10:15:00,102.42,102.62,102.27,102.54,7518.0,102.42,102.62,102.27,102.54,7518.0
2018-05-18 10:20:00,102.62,102.89,102.62,102.81,6532.0,102.62,102.89,102.62,102.81,6532.0
2018-05-18 10:25:00,102.87,103.02,102.82,102.87,3900.0,102.87,103.02,102.82,102.87,3900.0
2018-05-18 10:30:00,102.88,102.98,102.76,102.9,2283.0,102.88,102.98,102.76,102.9,2283.0
2018-05-18 10:35:00,102.8,102.8,102.34,102.36,5365.0,102.8,102.8,102.34,102.36,5365.0
2018-05-18 10:40:00,102.51,102.61,102.51,102.61,1000.0,102.51,102.61,102.51,102.61,1000.0
2018-05-18 10:45:00,102.65,102.65,102.4,102.55,7618.0,102.65,102.65,102.4,102.55,7618.0
2018-05-18 10:50:00,102.55,102.63,102.41,102.47,10399.0,102.55,102.63,102.41,102.47,10399.0
2018-05-18 10:55:00,102.53,102.61,102.49,102.55,3700.0,102.53,102.61,102.49,102.55,3700.0
2018-05-18 11:00:00,102.47,102.47,102.31,102.31,400.0,102.47,102.47,102.31,102.31,400.0
2018-05-18 11:05:00,102.3,102.34,102.01,102.03,12724.0,102.3,102.34,102.01,102.03,12724.0
2018-05-18 11:10:00,102.07,102.1,101.9,101.9,6654.0,102.07,102.1,101.9,101.9,6654.0
2018-05-18 11:15:00,101.87,102.24,101.86,102.2,3800.0,101.87,102.24,101.86,102.2,3800.0
2018-05-18 11:20:00,102.08,102.17,102.0,102.17,2056.0,102.08,102.17,102.0,102.17,2056.0
2018-05-18 11:25:00,102.13,102.13,102.06,102.06,1600.0,102.13,102.13,102.06,102.06,1600.0
2018-05-18 11:30:00,102.16,102.19,102.12,102.19,800.0,102.16,102.19,102.12,102.19,800.0
2018-05-18 11:35:00,102.14,102.32,102.14,102.25,2300.0,102.14,102.32,102.14,102.25,2300.0
2018-05-18 11:40:00,102.25,102.27,102.25,102.27,700.0,102.25,102.27,102.25,102.27,700.0
2018-05-18 11:45:00,102.19,102.25,102.12,102.25,2200.0,102.19,102.25,102.12,102.25,2200.0
2018-05-18 11:50:00,102.11,102.11,102.01,102.01,1050.0,102.11,102.11,102.01,102.01,1050.0
2018-05-18 11:55:00,102.09,102.1,101.93,102.01,2500.0,102.09,102.1,101.93,102.01,2500.0
2018-05-18 12:00:00,102.07,102.07,101.93,101.93,800.0,102.07,102.07,101.93,101.93,800.0
2018-05-18 12:05:00,102.0,102.06,101.94,101.96,1800.0,102.0,102.06,101.94,101.96,1800.0
2018-05-18 12:10:00,101.94,101.94,101.93,101.94,100.0,101.94,101.94,101.93,101.94,100.0
2018-05-18 12:15:00,101.98,102.14,101.94,102.14,4100.0,101.98,102.14,101.94,102.14,4100.0
2018-05-18 12:20:00,102.2,102.23,102.2,102.22,400.0,102.2,102.23,102.2,102.22,400.0
2018-05-18 12:25:00,102.3,102.33,102.18,102.2,1500.0,102.3,102.33,102.18,102.2,1500.0
2018-05-18 12:30:00,102.2,102.28,102.14,102.14,1800.0,102.2,102.28,102.14,102.14,1800.0
2018-05-18 12:35:00,102.21,102.28,102.14,102.2,5299.0,102.21,102.28,102.14,102.2,5299.0
2018-05-18 12:40:00,102.25,102.38,102.23,102.38,1269.0,102.25,102.38,102.23,102.38,1269.0
2018-05-18 12:45:00,102.39,102.39,102.39,102.39,100.0,102.39,102.39,102.39,102.39,100.0
2018-05-18 12:50:00,102.4,102.72,102.38,102.72,4301.0,102.4,102.72,102.38,102.72,4301.0
2018-05-18 12:55:00,102.72,102.72,102.56,102.67,1400.0,102.72,102.72,102.56,102.67,1400.0
2018-05-18 13:00:00,102.68,102.71,102.67,102.71,600.0,102.68,102.71,102.67,102.71,600.0
2018-05-18 13:05:00,102.62,102.9,102.61,102.77,7326.0,102.62,102.9,102.61,102.77,7326.0
2018-05-18 13:10:00,102.75,102.76,102.67,102.68,1099.0,102.75,102.76,102.67,102.68,1099.0
2018-05-18 13:15:00,102.67,102.85,102.59,102.59,4200.0,102.67,102.85,102.59,102.59,4200.0
2018-05-18 13:20:00,102.71,102.77,102.65,102.77,2099.0,102.71,102.77,102.65,102.77,2099.0
2018-05-18 13:25:00,102.72,102.72,102.59,102.64,1195.0,102.72,102.72,102.59,102.64,1195.0
2018-05-18 13:30:00,102.59,102.67,102.46,102.48,900.0,102.59,102.67,102.46,102.48,900.0
2018-05-18 13:35:00,102.42,102.42,102.35,102.35,1400.0,102.42,102.42,102.35,102.35,1400.0
2018-05-18 13:40:00,102.47,102.56,102.39,102.56,2093.0,102.47,102.56,102.39,102.56,2093.0
2018-05-18 13:45:00,102.56,102.56,102.56,102.56,0.0,102.56,102.56,102.56,102.56,0.0
2018-05-18 13:50:00,102.5,102.55,102.45,102.45,2627.0,102.5,102.55,102.45,102.45,2627.0
2018-05-18 13:55:00,102.53,102.56,102.42,102.42,3154.0,102.53,102.56,102.42,102.42,3154.0
2018-05-18 14:00:00,102.49,102.49,102.18,102.26,9404.0,102.49,102.49,102.18,102.26,9404.0
2018-05-18 14:05:00,102.23,102.26,102.23,102.26,800.0,102.23,102.26,102.23,102.26,800.0
2018-05-18 14:10:00,102.27,102.4,102.23,102.4,1000.0,102.27,102.4,102.23,102.4,1000.0
2018-05-18 14:15:00,102.35,102.53,102.3,102.53,4600.0,102.35,102.53,102.3,102.53,4600.0
2018-05-18 14:20:00,102.44,102.57,102.44,102.57,1400.0,102.44,102.57,102.44,102.57,1400.0
2018-05-18 14:25:00,102.68,102.68,102.55,102.55,1400.0,102.68,102.68,102.55,102.55,1400.0
2018-05-18 14:30:00,102.48,102.52,102.43,102.45,2768.0,102.48,102.52,102.43,102.45,2768.0
2018-05-18 14:35:00,102.45,102.6,102.44,102.59,900.0,102.45,102.6,102.44,102.59,900.0
2018-05-18 14:40:00,102.52,102.52,102.36,102.42,803.0,102.52,102.52,102.36,102.42,803.0
2018-05-18 14:45:00,102.48,102.48,102.34,102.34,3975.0,102.48,102.48,102.34,102.34,3975.0
2018-05-18 14:50:00,102.42,102.42,102.36,102.36,600.0,102.42,102.42,102.36,102.36,600.0
2018-05-18 14:55:00,102.46,102.46,102.34,102.43,3589.0,102.46,102.46,102.34,102.43,3589.0
2018-05-18 15:00:00,102.34,102.42,102.34,102.35,1300.0,102.34,102.42,102.34,102.35,1300.0
2018-05-18 15:05:00,102.42,102.45,102.37,102.43,2300.0,102.42,102.45,102.37,102.43,2300.0
2018-05-18 15:10:00,102.38,102.49,102.37,102.39,2190.0,102.38,102.49,102.37,102.39,2190.0
2018-05-18 15:15:00,102.39,102.39,102.33,102.33,1834.0,102.39,102.39,102.33,102.33,1834.0
2018-05-18 15:20:00,102.32,102.38,102.27,102.38,7394.0,102.32,102.38,102.27,102.38,7394.0
2018-05-18 15:25:00,102.34,102.36,102.34,102.34,5108.0,102.34,102.36,102.34,102.34,5108.0
2018-05-18 15:30:00,102.35,102.35,102.17,102.17,4795.0,102.35,102.35,102.17,102.17,4795.0
2018-05-18 15:35:00,102.19,102.27,102.17,102.21,5562.0,102.19,102.27,102.17,102.21,5562.0
2018-05-18 15:40:00,102.16,102.23,102.14,102.21,4798.0,102.16,102.23,102.14,102.21,4798.0
2018-05-18 15:45:00,102.13,102.18,102.09,102.16,8151.0,102.13,102.18,102.09,102.16,8151.0
2018-05-18 15:50:00,102.13,102.2,102.01,102.01,17743.0,102.13,102.2,102.01,102.01,17743.0
2018-05-18 15:55:00,102.0,102.03,101.62,101.72,34425.0,102.0,102.03,101.62,101.72,34425.0
2018-05-21 09:30:00,102.41,103.67,102.41,103.54,8182.0,102.41,103.67,102.41,103.54,8182.0
2018-05-21 09:35:00,103.03,103.03,103.02,103.03,500.0,103.03,103.03,103.02,103.03,500.0
2018-05-21 09:40:00,103.38,103.63,103.01,103.61,5771.0,103.38,103.63,103.01,103.61,5771.0
2018-05-21 09:45:00,103.63,104.09,103.42,103.99,2892.0,103.63,104.09,103.42,103.99,2892.0
2018-05-21 09:50:00,104.1,104.1,103.84,104.02,7000.0,104.1,104.1,103.84,104.02,7000.0
2018-05-21 09:55:00,103.83,104.03,103.74,103.74,10700.0,103.83,104.03,103.74,103.74,10700.0
2018-05-21 10:00:00,103.76,104.04,103.74,103.8,8100.0,103.76,104.04,103.74,103.8,8100.0
2018-05-21 10:05:00,103.87,103.87,103.74,103.77,1300.0,103.87,103.87,103.74,103.77,1300.0
2018-05-21 10:10:00,103.84,104.37,103.84,104.04,12125.0,103.84,104.37,103.84,104.04,12125.0
2018-05-21 10:15:00,104.08,104.25,104.08,104.22,4781.0,104.08,104.25,104.08,104.22,4781.0
2018-05-21 10:20:00,104.29,104.29,103.93,103.93,2200.0,104.29,104.29,103.93,103.93,2200.0
2018-05-21 10:25:00,103.95,104.07,103.93,103.94,1500.0,103.95,104.07,103.93,103.94,1500.0
2018-05-21 10:30:00,103.91,104.64,103.91,104.51,10376.0,103.91,104.64,103.91,104.51,10376.0
2018-05-21 10:35:00,104.45,104.94,104.35,104.83,11909.0,104.45,104.94,104.35,104.83,11909.0
2018-05-21 10:40:00,104.78,105.56,104.77,105.52,31306.0,104.78,105.56,104.77,105.52,31306.0
2018-05-21 10:45:00,105.6,105.6,105.18,105.25,12900.0,105.6,105.6,105.18,105.25,12900.0
2018-05-21 10:50:00,105.34,105.34,104.9,105.02,4234.0,105.34,105.34,104.9,105.02,4234.0
2018-05-21 10:55:00,105.08,105.21,104.87,104.94,8274.0,105.08,105.21,104.87,104.94,8274.0
2018-05-21 11:00:00,104.87,104.92,104.6,104.6,5702.0,104.87,104.92,104.6,104.6,5702.0
2018-05-21 11:05:00,104.6,105.16,104.55,105.06,33477.0,104.6,105.16,104.55,105.06,33477.0
2018-05-21 11:10:00,105.0,105.14,104.69,104.69,17152.0,105.0,105.14,104.69,104.69,17152.0
2018-05-21 11:15:00,104.7,104.77,104.41,104.41,10412.0,104.7,104.77,104.41,104.41,10412.0
2018-05-21 11:20:00,104.41,104.82,104.29,104.75,19165.0,104.41,104.82,104.29,104.75,19165.0
2018-05-21 11:25:00,104.64,104.65,104.5,104.65,14000.0,104.64,104.65,104.5,104.65,14000.0
2018-05-21 11:30:00,104.66,105.06,104.66,104.85,7650.0,104.66,105.06,104.66,104.85,7650.0
2018-05-21 11:35:00,104.63,105.03,104.63,104.97,7010.0,104.63,105.03,104.63,104.97,7010.0
2018-05-21 11:40:00,105.01,105.13,104.93,105.09,8986.0,105.01,105.13,104.93,105.09,8986.0
2018-05-21 11:45:00,105.04,105.23,104.82,104.88,12491.0,105.04,105.23,104.82,104.88,12491.0
2018-05-21 11:50:00,104.9,104.93,104.75,104.77,3982.0,104.9,104.93,104.75,104.77,3982.0
2018-05-21 11:55:00,104.86,104.89,104.77,104.89,4607.0,104.86,104.89,104.77,104.89,4607.0
2018-05-21 12:00:00,104.92,104.93,104.71,104.73,27187.0,104.92,104.93,104.71,104.73,27187.0
2018-05-21 12:05:00,104.67,104.88,104.6,104.88,7952.0,104.67,104.88,104.6,104.88,7952.0
2018-05-21 12:10:00,104.82,104.92,104.78,104.87,18862.0,104.82,104.92,104.78,104.87,18862.0
2018-05-21 12:15:00,104.84,105.0,104.76,104.92,20990.0,104.84,105.0,104.76,104.92,20990.0
2018-05-21 12:20:00,104.86,105.06,104.86,105.0,14287.0,104.86,105.06,104.86,105.0,14287.0
2018-05-21 12:25:00,104.94,104.94,104.87,104.9,5500.0,104.94,104.94,104.87,104.9,5500.0
2018-05-21 12:30:00,104.94,105.02,104.83,104.84,3900.0,104.94,105.02,104.83,104.84,3900.0
2018-05-21 12:35:00,104.85,104.91,104.78,104.91,3563.0,104.85,104.91,104.78,104.91,3563.0
2018-05-21 12:40:00,104.82,104.87,104.7,104.76,2900.0,104.82,104.87,104.7,104.76,2900.0
2018-05-21 12:45:00,104.8,104.84,104.69,104.75,2000.0,104.8,104.84,104.69,104.75,2000.0
2018-05-21 12:50:00,104.68,104.81,104.67,104.81,22458.0,104.68,104.81,104.67,104.81,22458.0
2018-05-21 12:55:00,104.82,104.85,104.6,104.6,4400.0,104.82,104.85,104.6,104.6,4400.0
2018-05-21 13:00:00,104.63,104.73,104.61,104.62,3848.0,104.63,104.73,104.61,104.62,3848.0
2018-05-21 13:05:00,104.51,104.6,104.51,104.6,1000.0,104.51,104.6,104.51,104.6,1000.0
2018-05-21 13:10:00,104.51,104.55,104.38,104.38,3791.0,104.51,104.55,104.38,104.38,3791.0
2018-05-21 13:15:00,104.25,104.59,104.21,104.59,5521.0,104.25,104.59,104.21,104.59,5521.0
2018-05-21 13:20:00,104.57,104.59,104.52,104.52,600.0,104.57,104.59,104.52,104.52,600.0
2018-05-21 13:25:00,104.46,104.5,104.24,104.34,2837.0,104.46,104.5,104.24,104.34,2837.0
2018-05-21 13:30:00,104.32,104.33,104.24,104.25,2300.0,104.32,104.33,104.24,104.25,2300.0
2018-05-21 13:35:00,104.3,104.32,104.26,104.26,800.0,104.3,104.32,104.26,104.26,800.0
2018-05-21 13:40:00,104.22,104.23,103.9,104.16,7264.0,104.22,104.23,103.9,104.16,7264.0
2018-05-21 13:45:00,104.09,104.4,104.07,104.2,3196.0,104.09,104.4,104.07,104.2,3196.0
2018-05-21 13:50:00,104.2,104.36,104.11,104.29,4856.0,104.2,104.36,104.11,104.29,4856.0
2018-05-21 13:55:00,104.23,104.4,104.23,104.3,8331.0,104.23,104.4,104.23,104.3,8331.0
2018-05-21 14:00:00,104.23,104.25,104.16,104.19,1100.0,104.23,104.25,104.16,104.19,1100.0
2018-05-21 14:05:00,104.14,104.19,104.12,104.14,2950.0,104.14,104.19,104.12,104.14,2950.0
2018-05-21 14:10:00,104.12,104.12,103.92,104.05,3655.0,104.12,104.12,103.92,104.05,3655.0
2018-05-21 14:15:00,103.99,103.99,103.8,103.8,1476.0,103.99,103.99,103.8,103.8,1476.0
2018-05-21 14:20:00,103.83,104.17,103.83,104.17,1340.0,103.83,104.17,103.83,104.17,1340.0
2018-05-21 14:25:00,104.11,104.15,103.86,103.86,3389.0,104.11,104.15,103.86,103.86,3389.0
2018-05-21 14:30:00,103.86,103.98,103.8,103.93,2100.0,103.86,103.98,103.8,103.93,2100.0
2018-05-21 14:35:00,104.01,104.04,103.9,103.9,1650.0,104.01,104.04,103.9,103.9,1650.0
2018-05-21 14:40:00,103.93,103.99,103.92,103.96,1700.0,103.93,103.99,103.92,103.96,1700.0
2018-05-21 14:45:00,103.9,104.0,103.82,103.92,2700.0,103.9,104.0,103.82,103.92,2700.0
2018-05-21 14:50:00,103.86,103.95,103.86,103.95,1576.0,103.86,103.95,103.86,103.95,1576.0
2018-05-21 14:55:00,103.86,104.05,103.81,104.01,3419.0,103.86,104.05,103.81,104.01,3419.0
2018-05-21 15:00:00,104.02,104.1,103.7,103.81,7200.0,104.02,104.1,103.7,103.81,7200.0
2018-05-21 15:05:00,103.81,103.93,103.76,103.87,5748.0,103.81,103.93,103.76,103.87,5748.0
2018-05-21 15:10:00,103.8,103.8,103.62,103.67,3999.0,103.8,103.8,103.62,103.67,3999.0
2018-05-21 15:15:00,103.57,103.58,103.55,103.55,1100.0,103.57,103.58,103.55,103.55,1100.0
2018-05-21 15:20:00,103.55,103.62,103.48,103.6,6334.0,103.55,103.62,103.48,103.6,6334.0
2018-05-21 15:25:00,103.53,103.55,103.46,103.55,1700.0,103.53,103.55,103.46,103.55,1700.0
2018-05-21 15:30:00,103.45,103.46,103.29,103.36,10585.0,103.45,103.46,103.29,103.36,10585.0
2018-05-21 15:35:00,103.34,103.62,103.34,103.48,7187.0,103.34,103.62,103.34,103.48,7187.0
2018-05-21 15:40:00,103.47,103.49,103.35,103.43,9772.0,103.47,103.49,103.35,103.43,9772.0
2018-05-21 15:45:00,103.47,103.58,103.45,103.56,5817.0,103.47,103.58,103.45,103.56,5817.0
2018-05-21 15:50:00,103.61,103.9,103.55,103.84,14377.0,103.61,103.9,103.55,103.84,14377.0
2018-05-21 15:55:00,103.79,103.82,103.53,103.72,29064.0,103.79,103.82,103.53,103.72,29064.0
2018-05-22 09:30:00,104.08,104.62,104.08,104.4,5534.0,104.08,104.62,104.08,104.4,5534.0
2018-05-22 09:35:00,104.4,104.4,104.4,104.4,0.0,104.4,104.4,104.4,104.4,0.0
2018-05-22 09:40:00,103.76,103.77,103.15,103.55,2705.0,103.76,103.77,103.15,103.55,2705.0
2018-05-22 09:45:00,103.1,103.13,103.01,103.04,1993.0,103.1,103.13,103.01,103.04,1993.0
2018-05-22 09:50:00,102.88,102.88,102.53,102.65,1751.0,102.88,102.88,102.53,102.65,1751.0
2018-05-22 09:55:00,102.83,102.95,102.83,102.95,900.0,102.83,102.95,102.83,102.95,900.0
2018-05-22 10:00:00,103.03,103.15,102.79,102.92,4250.0,103.03,103.15,102.79,102.92,4250.0
2018-05-22 10:05:00,103.29,103.3,102.91,102.93,2545.0,103.29,103.3,102.91,102.93,2545.0
2018-05-22 10:10:00,103.01,103.41,102.98,102.98,1525.0,103.01,103.41,102.98,102.98,1525.0
2018-05-22 10:15:00,103.0,103.0,102.59,102.59,4246.0,103.0,103.0,102.59,102.59,4246.0
2018-05-22 10:20:00,102.62,102.63,102.36,102.58,5710.0,102.62,102.63,102.36,102.58,5710.0
2018-05-22 10:25:00,102.55,102.55,101.97,101.97,7002.0,102.55,102.55,101.97,101.97,7002.0
2018-05-22 10:30:00,102.02,102.02,101.64,101.78,3902.0,102.02,102.02,101.64,101.78,3902.0
2018-05-22 10:35:00,101.69,101.9,101.66,101.84,3500.0,101.69,101.9,101.66,101.84,3500.0
2018-05-22 10:40:00,101.89,102.1,101.78,102.01,2600.0,101.89,102.1,101.78,102.01,2600.0
2018-05-22 10:45:00,101.97,101.97,101.2,101.34,6011.0,101.97,101.97,101.2,101.34,6011.0
2018-05-22 10:50:00,101.43,101.5,101.17,101.31,3212.0,101.43,101.5,101.17,101.31,3212.0
2018-05-22 10:55:00,101.2,101.29,100.87,101.22,7400.0,101.2,101.29,100.87,101.22,7400.0
2018-05-22 11:00:00,101.25,101.34,101.07,101.13,2700.0,101.25,101.34,101.07,101.13,2700.0
2018-05-22 11:05:00,101.12,101.22,101.04,101.07,3750.0,101.12,101.22,101.04,101.07,3750.0
2018-05-22 11:10:00,100.95,101.33,100.8,101.25,5100.0,100.95,101.33,100.8,101.25,5100.0
2018-05-22 11:15:00,101.12,101.22,100.91,101.09,4211.0,101.12,101.22,100.91,101.09,4211.0
2018-05-22 11:20:00,101.22,101.22,101.09,101.16,2300.0,101.22,101.22,101.09,101.16,2300.0
2018-05-22 11:25:00,101.15,101.16,101.01,101.08,2460.0,101.15,101.16,101.01,101.08,2460.0
2018-05-22 11:30:00,101.15,101.19,100.88,100.88,2815.0,101.15,101.19,100.88,100.88,2815.0
2018-05-22 11:35:00,100.87,100.92,100.6,100.92,5651.0,100.87,100.92,100.6,100.92,5651.0
2018-05-22 11:40:00,100.8,100.89,100.68,100.68,2268.0,100.8,100.89,100.68,100.68,2268.0
2018-05-22 11:45:00,100.58,100.61,100.35,100.61,10145.0,100.58,100.61,100.35,100.61,10145.0
2018-05-22 11:50:00,100.61,100.61,100.3,100.33,1899.0,100.61,100.61,100.3,100.33,1899.0
2018-05-22 11:55:00,100.32,100.61,100.32,100.45,4201.0,100.32,100.61,100.32,100.45,4201.0
2018-05-22 12:00:00,100.4,100.53,100.33,100.4,1710.0,100.4,100.53,100.33,100.4,1710.0
2018-05-22 12:05:00,100.46,100.5,100.36,100.36,1500.0,100.46,100.5,100.36,100.36,1500.0
2018-05-22 12:10:00,100.41,100.41,100.25,100.25,2008.0,100.41,100.41,100.25,100.25,2008.0
2018-05-22 12:15:00,100.3,100.39,100.19,100.21,4442.0,100.3,100.39,100.19,100.21,4442.0
2018-05-22 12:20:00,100.14,100.2,100.03,100.09,1850.0,100.14,100.2,100.03,100.09,1850.0
2018-05-22 12:25:00,100.03,100.07,99.82,99.87,6251.0,100.03,100.07,99.82,99.87,6251.0
2018-05-22 12:30:00,99.73,100.26,99.73,99.95,5632.0,99.73,100.26,99.73,99.95,5632.0
2018-05-22 12:35:00,99.91,99.91,99.66,99.82,4673.0,99.91,99.91,99.66,99.82,4673.0
2018-05-22 12:40:00,99.81,100.04,99.8,99.95,20500.0,99.81,100.04,99.8,99.95,20500.0
2018-05-22 12:45:00,99.95,100.11,99.95,100.11,1555.0,99.95,100.11,99.95,100.11,1555.0
2018-05-22 12:50:00,99.98,100.0,99.75,99.93,4350.0,99.98,100.0,99.75,99.93,4350.0
2018-05-22 12:55:00,99.9,100.0,99.8,99.93,51610.0,99.9,100.0,99.8,99.93,51610.0
2018-05-22 13:00:00,99.87,99.89,99.81,99.81,1660.0,99.87,99.89,99.81,99.81,1660.0
2018-05-22 13:05:00,99.82,99.9,99.5,99.5,6871.0,99.82,99.9,99.5,99.5,6871.0
2018-05-22 13:10:00,99.56,99.57,99.37,99.48,6002.0,99.56,99.57,99.37,99.48,6002.0
2018-05-22 13:15:00,99.61,99.79,99.61,99.64,1767.0,99.61,99.79,99.61,99.64,1767.0
2018-05-22 13:20:00,99.56,99.57,99.19,99.19,4800.0,99.56,99.57,99.19,99.19,4800.0
2018-05-22 13:25:00,99.27,99.36,99.2,99.36,1200.0,99.27,99.36,99.2,99.36,1200.0
2018-05-22 13:30:00,99.37,99.37,99.2,99.25,2702.0,99.37,99.37,99.2,99.25,2702.0
2018-05-22 13:35:00,99.21,99.41,99.2,99.29,3900.0,99.21,99.41,99.2,99.29,3900.0
2018-05-22 13:40:00,99.32,99.47,99.23,99.47,1500.0,99.32,99.47,99.23,99.47,1500.0
2018-05-22 13:45:00,99.34,99.35,98.71,98.96,12972.0,99.34,99.35,98.71,98.96,12972.0
2018-05-22 13:50:00,99.03,99.36,98.9,99.36,2673.0,99.03,99.36,98.9,99.36,2673.0
2018-05-22 13:55:00,99.22,99.23,99.04,99.12,3699.0,99.22,99.23,99.04,99.12,3699.0
2018-05-22 14:00:00,99.12,99.16,99.02,99.07,2732.0,99.12,99.16,99.02,99.07,2732.0
2018-05-22 14:05:00,99.13,99.17,98.94,98.97,6140.0,99.13,99.17,98.94,98.97,6140.0
2018-05-22 14:10:00,99.0,99.12,98.99,99.09,600.0,99.0,99.12,98.99,99.09,600.0
2018-05-22 14:15:00,99.1,99.2,98.89,98.89,3431.0,99.1,99.2,98.89,98.89,3431.0
2018-05-22 14:20:00,98.93,98.97,98.78,98.78,2100.0,98.93,98.97,98.78,98.78,2100.0
2018-05-22 14:25:00,98.81,98.85,98.81,98.85,700.0,98.81,98.85,98.81,98.85,700.0
2018-05-22 14:30:00,98.81,98.83,98.78,98.78,400.0,98.81,98.83,98.78,98.78,400.0
2018-05-22 14:35:00,98.77,98.87,98.66,98.75,4191.0,98.77,98.87,98.66,98.75,4191.0
2018-05-22 14:40:00,98.7,98.7,98.55,98.56,2617.0,98.7,98.7,98.55,98.56,2617.0
2018-05-22 14:45:00,98.59,98.72,98.55,98.71,2500.0,98.59,98.72,98.55,98.71,2500.0
2018-05-22 14:50:00,98.71,98.85,98.59,98.59,5600.0,98.71,98.85,98.59,98.59,5600.0
2018-05-22 14:55:00,98.55,98.55,98.4,98.4,1300.0,98.55,98.55,98.4,98.4,1300.0
2018-05-22 15:00:00,98.4,98.61,98.34,98.61,6273.0,98.4,98.61,98.34,98.61,6273.0
2018-05-22 15:05:00,98.66,98.84,98.64,98.84,6509.0,98.66,98.84,98.64,98.84,6509.0
2018-05-22 15:10:00,98.75,98.84,98.74,98.76,1800.0,98.75,98.84,98.74,98.76,1800.0
2018-05-22 15:15:00,98.71,98.89,98.67,98.75,5475.0,98.71,98.89,98.67,98.75,5475.0
2018-05-22 15:20:00,98.8,98.86,98.79,98.86,2897.0,98.8,98.86,98.79,98.86,2897.0
2018-05-22 15:25:00,98.84,98.89,98.81,98.81,5909.0,98.84,98.89,98.81,98.81,5909.0
2018-05-22 15:30:00,98.81,98.87,98.71,98.87,11292.0,98.81,98.87,98.71,98.87,11292.0
2018-05-22 15:35:00,98.86,98.98,98.64,98.64,16405.0,98.86,98.98,98.64,98.64,16405.0
2018-05-22 15:40:00,98.63,98.66,98.42,98.47,8676.0,98.63,98.66,98.42,98.47,8676.0
2018-05-22 15:45:00,98.52,98.6,98.43,98.53,12783.0,98.52,98.6,98.43,98.53,12783.0
2018-05-22 15:50:00,98.53,98.53,98.13,98.28,23108.0,98.53,98.53,98.13,98.28,23108.0
2018-05-22 15:55:00,98.33,98.43,98.03,98.33,42621.0,98.33,98.43,98.03,98.33,42621.0
2018-05-23 09:30:00,98.45,99.2,97.67,99.2,6973.0,98.45,99.2,97.67,99.2,6973.0
2018-05-23 09:35:00,99.12,99.87,99.1,99.87,3077.0,99.12,99.87,99.1,99.87,3077.0
2018-05-23 09:40:00,100.0,100.48,99.42,100.24,7125.0,100.0,100.48,99.42,100.24,7125.0
2018-05-23 09:45:00,100.4,100.76,99.86,100.23,5950.0,100.4,100.76,99.86,100.23,5950.0
2018-05-23 09:50:00,100.37,100.9,100.37,100.79,2401.0,100.37,100.9,100.37,100.79,2401.0
2018-05-23 09:55:00,100.9,101.46,100.85,101.44,6445.0,100.9,101.46,100.85,101.44,6445.0
2018-05-23 10:00:00,101.02,101.31,100.99,101.3,3500.0,101.02,101.31,100.99,101.3,3500.0
2018-05-23 10:05:00,101.04,101.85,100.95,101.85,11018.0,101.04,101.85,100.95,101.85,11018.0
2018-05-23 10:10:00,101.81,102.24,101.58,102.01,9751.0,101.81,102.24,101.58,102.01,9751.0
2018-05-23 10:15:00,102.15,102.58,102.08,102.37,7052.0,102.15,102.58,102.08,102.37,7052.0
2018-05-23 10:20:00,102.36,102.36,101.99,102.0,5349.0,102.36,102.36,101.99,102.0,5349.0
2018-05-23 10:25:00,102.11,102.38,101.78,101.9,9199.0,102.11,102.38,101.78,101.9,9199.0
2018-05-23 10:30:00,102.08,102.2,101.75,101.87,7691.0,102.08,102.2,101.75,101.87,7691.0
2018-05-23 10:35:00,101.98,101.98,101.55,101.58,4677.0,101.98,101.98,101.55,101.58,4677.0
2018-05-23 10:40:00,101.48,101.57,101.05,101.41,4819.0,101.48,101.57,101.05,101.41,4819.0
2018-05-23 10:45:00,101.36,101.51,101.24,101.24,2610.0,101.36,101.51,101.24,101.24,2610.0
2018-05-23 10:50:00,101.15,101.19,100.9,101.19,2851.0,101.15,101.19,100.9,101.19,2851.0
2018-05-23 10:55:00,101.12,101.45,101.11,101.45,3300.0,101.12,101.45,101.11,101.45,3300.0
2018-05-23 11:00:00,101.32,101.63,101.31,101.33,5592.0,101.32,101.63,101.31,101.33,5592.0
2018-05-23 11:05:00,101.45,101.94,101.38,101.93,3300.0,101.45,101.94,101.38,101.93,3300.0
2018-05-23 11:10:00,101.81,101.93,101.5,101.68,5300.0,101.81,101.93,101.5,101.68,5300.0
2018-05-23 11:15:00,101.74,101.92,101.58,101.92,2900.0,101.74,101.92,101.58,101.92,2900.0
2018-05-23 11:20:00,101.93,101.96,101.8,101.94,2357.0,101.93,101.96,101.8,101.94,2357.0
2018-05-23 11:25:00,101.94,102.08,101.87,102.01,3000.0,101.94,102.08,101.87,102.01,3000.0
2018-05-23 11:30:00,102.1,102.26,101.85,102.15,4050.0,102.1,102.26,101.85,102.15,4050.0
2018-05-23 11:35:00,102.12,102.34,101.93,102.34,6840.0,102.12,102.34,101.93,102.34,6840.0
2018-05-23 11:40:00,102.33,102.66,102.29,102.66,6412.0,102.33,102.66,102.29,102.66,6412.0
2018-05-23 11:45:00,102.6,102.64,102.5,102.61,1600.0,102.6,102.64,102.5,102.61,1600.0
2018-05-23 11:50:00,102.64,102.7,102.31,102.65,6379.0,102.64,102.7,102.31,102.65,6379.0
2018-05-23 11:55:00,102.65,102.81,102.3,102.46,5590.0,102.65,102.81,102.3,102.46,5590.0
2018-05-23 12:00:00,102.45,102.52,102.35,102.52,2400.0,102.45,102.52,102.35,102.52,2400.0
2018-05-23 12:05:00,102.32,102.38,102.31,102.37,900.0,102.32,102.38,102.31,102.37,900.0
2018-05-23 12:10:00,102.28,102.28,102.08,102.19,2300.0,102.28,102.28,102.08,102.19,2300.0
2018-05-23 12:15:00,102.09,102.1,101.62,101.92,5528.0,102.09,102.1,101.62,101.92,5528.0
2018-05-23 12:20:00,101.93,102.07,101.83,102.02,2467.0,101.93,102.07,101.83,102.02,2467.0
2018-05-23 12:25:00,102.15,102.19,101.85,101.87,1850.0,102.15,102.19,101.85,101.87,1850.0
2018-05-23 12:30:00,102.0,102.04,101.88,101.97,1300.0,102.0,102.04,101.88,101.97,1300.0
2018-05-23 12:35:00,101.97,102.05,101.72,102.02,3300.0,101.97,102.05,101.72,102.02,3300.0
2018-05-23 12:40:00,102.06,102.15,101.94,101.94,2000.0,102.06,102.15,101.94,101.94,2000.0
2018-05-23 12:45:00,102.03,102.27,102.0,102.27,1100.0,102.03,102.27,102.0,102.27,1100.0
2018-05-23 12:50:00,102.0,102.28,101.96,102.23,7700.0,102.0,102.28,101.96,102.23,7700.0
2018-05-23 12:55:00,102.26,102.52,102.16,102.25,10121.0,102.26,102.52,102.16,102.25,10121.0
2018-05-23 13:00:00,102.36,102.39,102.0,102.02,13476.0,102.36,102.39,102.0,102.02,13476.0
2018-05-23 13:05:00,102.1,102.14,101.91,102.02,13772.0,102.1,102.14,101.91,102.02,13772.0
2018-05-23 13:10:00,101.98,102.13,101.93,102.08,1800.0,101.98,102.13,101.93,102.08,1800.0
2018-05-23 13:15:00,102.02,102.08,101.87,102.04,7607.0,102.02,102.08,101.87,102.04,7607.0
2018-05-23 13:20:00,102.06,102.12,102.03,102.03,1114.0,102.06,102.12,102.03,102.03,1114.0
2018-05-23 13:25:00,102.12,102.13,101.95,102.04,2990.0,102.12,102.13,101.95,102.04,2990.0
2018-05-23 13:30:00,101.98,102.14,101.95,102.01,4517.0,101.98,102.14,101.95,102.01,4517.0
2018-05-23 13:35:00,101.93,101.93,101.78,101.78,864.0,101.93,101.93,101.78,101.78,864.0
2018-05-23 13:40:00,101.87,102.0,101.78,101.78,2933.0,101.87,102.0,101.78,101.78,2933.0
2018-05-23 13:45:00,101.75,101.88,101.55,101.59,1112.0,101.75,101.88,101.55,101.59,1112.0
2018-05-23 13:50:00,101.5,101.59,101.43,101.44,2400.0,101.5,101.59,101.43,101.44,2400.0
2018-05-23 13:55:00,101.31,101.52,101.09,101.52,2610.0,101.31,101.52,101.09,101.52,2610.0
2018-05-23 14:00:00,101.59,101.59,101.46,101.55,700.0,101.59,101.59,101.46,101.55,700.0
2018-05-23 14:05:00,101.54,101.7,101.3,101.67,2050.0,101.54,101.7,101.3,101.67,2050.0
2018-05-23 14:10:00,101.77,101.79,101.47,101.48,2904.0,101.77,101.79,101.47,101.48,2904.0
2018-05-23 14:15:00,101.66,101.9,101.66,101.71,2200.0,101.66,101.9,101.66,101.71,2200.0
2018-05-23 14:20:00,101.7,101.93,101.69,101.9,3806.0,101.7,101.93,101.69,101.9,3806.0
2018-05-23 14:25:00,102.01,102.01,101.73,101.81,1200.0,102.01,102.01,101.73,101.81,1200.0
2018-05-23 14:30:00,101.84,101.84,101.59,101.59,1100.0,101.84,101.84,101.59,101.59,1100.0
2018-05-23 14:35:00,101.59,101.61,101.4,101.4,7100.0,101.59,101.61,101.4,101.4,7100.0
2018-05-23 14:40:00,101.29,101.33,101.24,101.32,1850.0,101.29,101.33,101.24,101.32,1850.0
2018-05-23 14:45:00,101.4,101.56,101.25,101.56,3200.0,101.4,101.56,101.25,101.56,3200.0
2018-05-23 14:50:00,101.52,101.54,101.32,101.45,4718.0,101.52,101.54,101.32,101.45,4718.0
2018-05-23 14:55:00,101.38,101.54,101.38,101.47,1800.0,101.38,101.54,101.38,101.47,1800.0
2018-05-23 15:00:00,101.39,101.43,101.28,101.36,3114.0,101.39,101.43,101.28,101.36,3114.0
2018-05-23 15:05:00,101.37,101.43,101.32,101.37,1600.0,101.37,101.43,101.32,101.37,1600.0
2018-05-23 15:10:00,101.29,101.32,101.09,101.28,6101.0,101.29,101.32,101.09,101.28,6101.0
2018-05-23 15:15:00,101.34,101.52,101.34,101.4,2151.0,101.34,101.52,101.34,101.4,2151.0
2018-05-23 15:20:00,101.5,101.5,100.81,100.9,15519.0,101.5,101.5,100.81,100.9,15519.0
2018-05-23 15:25:00,100.96,101.0,100.73,100.82,6520.0,100.96,101.0,100.73,100.82,6520.0
2018-05-23 15:30:00,100.86,101.11,100.82,101.11,4990.0,100.86,101.11,100.82,101.11,4990.0
2018-05-23 15:35:00,101.07,101.2,100.93,100.96,9822.0,101.07,101.2,100.93,100.96,9822.0
2018-05-23 15:40:00,101.01,101.14,100.89,100.94,10807.0,101.01,101.14,100.89,100.94,10807.0
2018-05-23 15:45:00,100.9,100.92,100.77,100.78,8387.0,100.9,100.92,100.77,100.78,8387.0
2018-05-23 15:50:00,100.8,100.87,100.7,100.75,27434.0,100.8,100.87,100.7,100.75,27434.0
2018-05-23 15:55:00,100.77,100.8,100.57,100.64,37355.0,100.77,100.8,100.57,100.64,37355.0
2018-05-24 09:30:00,102.15,102.69,101.9,101.9,6186.0,102.15,102.69,101.9,101.9,6186.0
2018-05-24 09:35:00,101.85,102.49,101.8,102.49,9249.0,101.85,102.49,101.8,102.49,9249.0
2018-05-24 09:40:00,102.5,102.99,102.15,102.28,10115.0,102.5,102.99,102.15,102.28,10115.0
2018-05-24 09:45:00,102.23,102.29,101.85,102.16,4200.0,102.23,102.29,101.85,102.16,4200.0
2018-05-24 09:50:00,101.98,102.84,101.95,102.84,4000.0,101.98,102.84,101.95,102.84,4000.0
2018-05-24 09:55:00,102.81,103.57,102.49,103.57,14766.0,102.81,103.57,102.49,103.57,14766.0
2018-05-24 10:00:00,103.59,103.99,102.77,103.93,9995.0,103.59,103.99,102.77,103.93,9995.0
2018-05-24 10:05:00,103.99,104.0,103.58,104.0,7238.0,103.99,104.0,103.58,104.0,7238.0
2018-05-24 10:10:00,104.14,104.83,104.14,104.3,15305.0,104.14,104.83,104.14,104.3,15305.0
2018-05-24 10:15:00,104.27,104.29,103.69,103.7,5631.0,104.27,104.29,103.69,103.7,5631.0
2018-05-24 10:20:00,103.61,103.61,102.98,103.17,5650.0,103.61,103.61,102.98,103.17,5650.0
2018-05-24 10:25:00,103.13,103.28,102.8,102.91,2700.0,103.13,103.28,102.8,102.91,2700.0
2018-05-24 10:30:00,102.75,102.88,102.26,102.34,11800.0,102.75,102.88,102.26,102.34,11800.0
2018-05-24 10:35:00,102.46,103.16,102.46,103.16,4770.0,102.46,103.16,102.46,103.16,4770.0
2018-05-24 10:40:00,103.3,103.3,103.11,103.24,3251.0,103.3,103.3,103.11,103.24,3251.0
2018-05-24 10:45:00,103.22,103.57,103.13,103.43,3276.0,103.22,103.57,103.13,103.43,3276.0
2018-05-24 10:50:00,103.5,103.84,103.5,103.68,5000.0,103.5,103.84,103.5,103.68,5000.0
2018-05-24 10:55:00,103.67,103.71,103.44,103.66,3710.0,103.67,103.71,103.44,103.66,3710.0
2018-05-24 11:00:00,103.64,104.08,103.55,103.92,3542.0,103.64,104.08,103.55,103.92,3542.0
2018-05-24 11:05:00,103.95,104.2,103.87,104.12,5143.0,103.95,104.2,103.87,104.12,5143.0
2018-05-24 11:10:00,104.11,104.4,104.1,104.38,11000.0,104.11,104.4,104.1,104.38,11000.0
2018-05-24 11:15:00,104.38,104.76,104.36,104.7,8900.0,104.38,104.76,104.36,104.7,8900.0
2018-05-24 11:20:00,104.71,105.5,104.67,105.37,19606.0,104.71,105.5,104.67,105.37,19606.0
2018-05-24 11:25:00,105.5,106.4,105.36,106.36,18749.0,105.5,106.4,105.36,106.36,18749.0
2018-05-24 11:30:00,106.21,106.22,105.69,105.85,11831.0,106.21,106.22,105.69,105.85,11831.0
2018-05-24 11:35:00,105.85,106.0,105.22,105.23,19716.0,105.85,106.0,105.22,105.23,19716.0
2018-05-24 11:40:00,105.27,105.33,104.82,105.06,7978.0,105.27,105.33,104.82,105.06,7978.0
2018-05-24 11:45:00,105.03,105.03,104.42,104.7,7761.0,105.03,105.03,104.42,104.7,7761.0
2018-05-24 11:50:00,104.72,104.72,104.47,104.51,1650.0,104.72,104.72,104.47,104.51,1650.0
2018-05-24 11:55:00,104.47,104.85,104.4,104.85,2050.0,104.47,104.85,104.4,104.85,2050.0
2018-05-24 12:00:00,104.83,105.06,104.42,104.49,3215.0,104.83,105.06,104.42,104.49,3215.0
2018-05-24 12:05:00,104.43,104.43,104.25,104.41,1800.0,104.43,104.43,104.25,104.41,1800.0
2018-05-24 12:10:00,104.27,104.27,103.88,103.88,6419.0,104.27,104.27,103.88,103.88,6419.0
2018-05-24 12:15:00,103.83,103.88,103.69,103.79,4871.0,103.83,103.88,103.69,103.79,4871.0
2018-05-24 12:20:00,103.69,103.7,103.25,103.45,5188.0,103.69,103.7,103.25,103.45,5188.0
2018-05-24 12:25:00,103.45,103.51,103.28,103.51,8637.0,103.45,103.51,103.28,103.51,8637.0
2018-05-24 12:30:00,103.56,103.82,103.54,103.56,4348.0,103.56,103.82,103.54,103.56,4348.0
2018-05-24 12:35:00,103.56,103.82,103.5,103.71,3280.0,103.56,103.82,103.5,103.71,3280.0
2018-05-24 12:40:00,103.7,103.82,103.66,103.8,2842.0,103.7,103.82,103.66,103.8,2842.0
2018-05-24 12:45:00,103.8,104.46,103.75,104.18,3100.0,103.8,104.46,103.75,104.18,3100.0
2018-05-24 12:50:00,104.17,104.17,103.57,103.62,3400.0,104.17,104.17,103.57,103.62,3400.0
2018-05-24 12:55:00,103.59,104.02,103.59,104.02,2398.0,103.59,104.02,103.59,104.02,2398.0
2018-05-24 13:00:00,103.85,104.15,103.85,104.15,2500.0,103.85,104.15,103.85,104.15,2500.0
2018-05-24 13:05:00,104.11,104.11,103.59,103.88,7194.0,104.11,104.11,103.59,103.88,7194.0
2018-05-24 13:10:00,103.94,103.94,103.63,103.75,4100.0,103.94,103.94,103.63,103.75,4100.0
2018-05-24 13:15:00,103.67,103.76,103.65,103.76,2017.0,103.67,103.76,103.65,103.76,2017.0
2018-05-24 13:20:00,103.75,103.97,103.7,103.97,6632.0,103.75,103.97,103.7,103.97,6632.0
2018-05-24 13:25:00,103.91,103.94,103.86,103.88,1200.0,103.91,103.94,103.86,103.88,1200.0
2018-05-24 13:30:00,103.89,103.95,103.84,103.87,2751.0,103.89,103.95,103.84,103.87,2751.0
2018-05-24 13:35:00,103.92,104.03,103.89,104.03,3400.0,103.92,104.03,103.89,104.03,3400.0
2018-05-24 13:40:00,104.0,104.07,103.67,103.67,7250.0,104.0,104.07,103.67,103.67,7250.0
2018-05-24 13:45:00,103.64,103.78,103.64,103.68,17678.0,103.64,103.78,103.64,103.68,17678.0
2018-05-24 13:50:00,103.75,103.75,103.1,103.1,7850.0,103.75,103.75,103.1,103.1,7850.0
2018-05-24 13:55:00,103.07,103.23,103.06,103.16,2680.0,103.07,103.23,103.06,103.16,2680.0
2018-05-24 14:00:00,103.03,103.03,102.94,102.99,1600.0,103.03,103.03,102.94,102.99,1600.0
2018-05-24 14:05:00,103.05,103.26,103.05,103.19,2514.0,103.05,103.26,103.05,103.19,2514.0
2018-05-24 14:10:00,103.23,103.4,103.21,103.22,1400.0,103.23,103.4,103.21,103.22,1400.0
2018-05-24 14:15:00,103.24,103.26,103.07,103.11,1699.0,103.24,103.26,103.07,103.11,1699.0
2018-05-24 14:20:00,103.04,103.17,103.02,103.11,2300.0,103.04,103.17,103.02,103.11,2300.0
2018-05-24 14:25:00,103.14,103.45,103.14,103.34,1700.0,103.14,103.45,103.14,103.34,1700.0
2018-05-24 14:30:00,103.34,103.35,103.23,103.33,2511.0,103.34,103.35,103.23,103.33,2511.0
2018-05-24 14:35:00,103.23,103.41,103.14,103.33,4600.0,103.23,103.41,103.14,103.33,4600.0
2018-05-24 14:40:00,103.44,103.44,103.13,103.19,21919.0,103.44,103.44,103.13,103.19,21919.0
2018-05-24 14:45:00,103.25,103.25,102.37,102.61,10250.0,103.25,103.25,102.37,102.61,10250.0
2018-05-24 14:50:00,102.59,102.88,102.58,102.68,3100.0,102.59,102.88,102.58,102.68,3100.0
2018-05-24 14:55:00,102.68,103.02,102.6,103.01,8127.0,102.68,103.02,102.6,103.01,8127.0
2018-05-24 15:00:00,103.02,103.06,102.54,102.55,4461.0,103.02,103.06,102.54,102.55,4461.0
2018-05-24 15:05:00,102.58,102.79,102.33,102.73,4300.0,102.58,102.79,102.33,102.73,4300.0
2018-05-24 15:10:00,102.73,102.75,102.55,102.56,2100.0,102.73,102.75,102.55,102.56,2100.0
2018-05-24 15:15:00,102.54,102.87,102.53,102.87,5674.0,102.54,102.87,102.53,102.87,5674.0
2018-05-24 15:20:00,102.93,102.95,102.66,102.7,4180.0,102.93,102.95,102.66,102.7,4180.0
2018-05-24 15:25:00,102.82,103.21,102.7,102.94,14652.0,102.82,103.21,102.7,102.94,14652.0
2018-05-24 15:30:00,103.0,103.21,102.94,103.07,9840.0,103.0,103.21,102.94,103.07,9840.0
2018-05-24 15:35:00,103.07,103.11,102.8,102.84,14522.0,103.07,103.11,102.8,102.84,14522.0
2018-05-24 15:40:00,102.82,102.82,102.51,102.52,11429.0,102.82,102.82,102.51,102.52,11429.0
2018-05-24 15:45:00,102.55,102.71,102.42,102.42,14399.0,102.55,102.71,102.42,102.42,14399.0
2018-05-24 15:50:00,102.42,102.51,102.12,102.21,19112.0,102.42,102.51,102.12,102.21,19112.0
2018-05-24 15:55:00,102.16,102.3,101.79,102.28,63038.0,102.16,102.3,101.79,102.28,63038.0
2018-05-25 09:30:00,101.41,101.41,101.37,101.37,4484.0,101.41,101.41,101.37,101.37,4484.0
2018-05-25 09:35:00,101.61,102.15,101.08,101.24,3300.0,101.61,102.15,101.08,101.24,3300.0
2018-05-25 09:40:00,101.25,101.37,100.81,101.02,11635.0,101.25,101.37,100.81,101.02,11635.0
2018-05-25 09:45:00,101.07,101.12,100.83,101.08,5779.0,101.07,101.12,100.83,101.08,5779.0
2018-05-25 09:50:00,101.04,101.07,100.49,101.07,13641.0,101.04,101.07,100.49,101.07,13641.0
2018-05-25 09:55:00,101.01,101.63,101.01,101.59,2100.0,101.01,101.63,101.01,101.59,2100.0
2018-05-25 10:00:00,101.56,101.71,101.44,101.68,1000.0,101.56,101.71,101.44,101.68,1000.0
2018-05-25 10:05:00,101.65,102.03,101.46,101.79,2500.0,101.65,102.03,101.46,101.79,2500.0
2018-05-25 10:10:00,102.17,102.63,102.02,102.63,6560.0,102.17,102.63,102.02,102.63,6560.0
2018-05-25 10:15:00,102.65,103.2,102.6,103.04,9100.0,102.65,103.2,102.6,103.04,9100.0
2018-05-25 10:20:00,102.98,103.07,102.42,102.73,7720.0,102.98,103.07,102.42,102.73,7720.0
2018-05-25 10:25:00,102.81,103.07,102.72,102.9,4450.0,102.81,103.07,102.72,102.9,4450.0
2018-05-25 10:30:00,102.88,103.2,102.88,103.2,6476.0,102.88,103.2,102.88,103.2,6476.0
2018-05-25 10:35:00,103.18,103.18,102.9,103.03,7570.0,103.18,103.18,102.9,103.03,7570.0
2018-05-25 10:40:00,102.97,102.99,102.58,102.81,6460.0,102.97,102.99,102.58,102.81,6460.0
2018-05-25 10:45:00,102.84,102.84,102.61,102.79,1900.0,102.84,102.84,102.61,102.79,1900.0
2018-05-25 10:50:00,102.79,103.08,102.61,103.08,3240.0,102.79,103.08,102.61,103.08,3240.0
2018-05-25 10:55:00,103.21,103.58,103.21,103.58,2025.0,103.21,103.58,103.21,103.58,2025.0
2018-05-25 11:00:00,103.5,103.67,103.38,103.41,4000.0,103.5,103.67,103.38,103.41,4000.0
2018-05-25 11:05:00,103.27,103.3,103.01,103.01,4400.0,103.27,103.3,103.01,103.01,4400.0
2018-05-25 11:10:00,103.07,103.17,102.98,103.14,4710.0,103.07,103.17,102.98,103.14,4710.0
2018-05-25 11:15:00,103.08,103.3,103.02,103.02,8685.0,103.08,103.3,103.02,103.02,8685.0
2018-05-25 11:20:00,103.03,103.12,102.86,102.91,1929.0,103.03,103.12,102.86,102.91,1929.0
2018-05-25 11:25:00,102.81,102.81,102.71,102.72,200.0,102.81,102.81,102.71,102.72,200.0
2018-05-25 11:30:00,102.66,103.18,102.62,103.18,4800.0,102.66,103.18,102.62,103.18,4800.0
2018-05-25 11:35:00,103.01,103.06,102.76,102.83,2287.0,103.01,103.06,102.76,102.83,2287.0
2018-05-25 11:40:00,103.03,103.18,103.02,103.1,3771.0,103.03,103.18,103.02,103.1,3771.0
2018-05-25 11:45:00,102.95,103.13,102.93,103.13,2400.0,102.95,103.13,102.93,103.13,2400.0
2018-05-25 11:50:00,103.13,103.55,102.95,103.55,10736.0,103.13,103.55,102.95,103.55,10736.0
2018-05-25 11:55:00,103.47,103.47,103.32,103.32,2943.0,103.47,103.47,103.32,103.32,2943.0
2018-05-25 12:00:00,103.44,103.54,103.26,103.44,3950.0,103.44,103.54,103.26,103.44,3950.0
2018-05-25 12:05:00,103.43,103.52,103.33,103.42,900.0,103.43,103.52,103.33,103.42,900.0
2018-05-25 12:10:00,103.33,103.33,103.15,103.19,10395.0,103.33,103.33,103.15,103.19,10395.0
2018-05-25 12:15:00,103.18,103.31,103.16,103.2,2148.0,103.18,103.31,103.16,103.2,2148.0
2018-05-25 12:20:00,103.25,103.3,103.25,103.3,700.0,103.25,103.3,103.25,103.3,700.0
2018-05-25 12:25:00,103.28,103.32,103.21,103.29,1710.0,103.28,103.32,103.21,103.29,1710.0
2018-05-25 12:30:00,103.22,103.4,103.2,103.4,1678.0,103.22,103.4,103.2,103.4,1678.0
2018-05-25 12:35:00,103.4,103.63,103.4,103.63,1598.0,103.4,103.63,103.4,103.63,1598.0
2018-05-25 12:40:00,103.7,103.99,103.7,103.93,4400.0,103.7,103.99,103.7,103.93,4400.0
2018-05-25 12:45:00,103.9,104.28,103.9,104.07,7278.0,103.9,104.28,103.9,104.07,7278.0
2018-05-25 12:50:00,103.98,104.14,103.9,104.03,4000.0,103.98,104.14,103.9,104.03,4000.0
2018-05-25 12:55:00,104.03,104.05,103.95,104.03,1100.0,104.03,104.05,103.95,104.03,1100.0
2018-05-25 13:00:00,104.0,104.25,103.94,104.25,8886.0,104.0,104.25,103.94,104.25,8886.0
2018-05-25 13:05:00,104.24,104.27,104.14,104.24,2900.0,104.24,104.27,104.14,104.24,2900.0
2018-05-25 13:10:00,104.2,104.21,103.95,104.07,1600.0,104.2,104.21,103.95,104.07,1600.0
2018-05-25 13:15:00,103.93,104.0,103.89,103.95,3700.0,103.93,104.0,103.89,103.95,3700.0
2018-05-25 13:20:00,103.98,104.08,103.98,104.08,2600.0,103.98,104.08,103.98,104.08,2600.0
2018-05-25 13:25:00,104.15,104.43,104.15,104.23,4842.0,104.15,104.43,104.15,104.23,4842.0
2018-05-25 13:30:00,104.14,104.3,104.09,104.3,5850.0,104.14,104.3,104.09,104.3,5850.0
2018-05-25 13:35:00,104.3,104.4,104.19,104.4,3528.0,104.3,104.4,104.19,104.4,3528.0
2018-05-25 13:40:00,104.4,104.4,104.32,104.39,1000.0,104.4,104.4,104.32,104.39,1000.0
2018-05-25 13:45:00,104.33,104.4,104.22,104.4,7550.0,104.33,104.4,104.22,104.4,7550.0
2018-05-25 13:50:00,104.4,104.52,104.32,104.38,4780.0,104.4,104.52,104.32,104.38,4780.0
2018-05-25 13:55:00,104.38,104.48,104.3,104.44,5300.0,104.38,104.48,104.3,104.44,5300.0
2018-05-25 14:00:00,104.46,104.62,104.23,104.28,4900.0,104.46,104.62,104.23,104.28,4900.0
2018-05-25 14:05:00,104.29,104.34,104.22,104.28,1710.0,104.29,104.34,104.22,104.28,1710.0
2018-05-25 14:10:00,104.25,104.28,104.18,104.18,2562.0,104.25,104.28,104.18,104.18,2562.0
2018-05-25 14:15:00,104.18,104.21,104.09,104.14,4200.0,104.18,104.21,104.09,104.14,4200.0
2018-05-25 14:20:00,104.19,104.24,104.15,104.2,3818.0,104.19,104.24,104.15,104.2,3818.0
2018-05-25 14:25:00,104.17,104.21,104.11,104.15,6411.0,104.17,104.21,104.11,104.15,6411.0
2018-05-25 14:30:00,104.13,104.31,104.12,104.31,6016.0,104.13,104.31,104.12,104.31,6016.0
2018-05-25 14:35:00,104.36,104.61,104.36,104.61,4400.0,104.36,104.61,104.36,104.61,4400.0
2018-05-25 14:40:00,104.6,104.66,104.49,104.66,2900.0,104.6,104.66,104.49,104.66,2900.0
2018-05-25 14:45:00,104.68,104.89,104.64,104.82,4673.0,104.68,104.89,104.64,104.82,4673.0
2018-05-25 14:50:00,104.91,104.96,104.84,104.96,1802.0,104.91,104.96,104.84,104.96,1802.0
2018-05-25 14:55:00,104.99,104.99,104.8,104.83,7112.0,104.99,104.99,104.8,104.83,7112.0
2018-05-25 15:00:00,104.89,104.89,104.55,104.59,8312.0,104.89,104.89,104.55,104.59,8312.0
2018-05-25 15:05:00,104.59,104.73,104.55,104.59,10511.0,104.59,104.73,104.55,104.59,10511.0
2018-05-25 15:10:00,104.63,104.8,104.61,104.8,4378.0,104.63,104.8,104.61,104.8,4378.0
2018-05-25 15:15:00,104.79,104.9,104.75,104.9,2700.0,104.79,104.9,104.75,104.9,2700.0
2018-05-25 15:20:00,104.8,104.95,104.8,104.83,3069.0,104.8,104.95,104.8,104.83,3069.0
2018-05-25 15:25:00,104.82,104.91,104.79,104.91,4677.0,104.82,104.91,104.79,104.91,4677.0
2018-05-25 15:30:00,104.93,104.96,104.74,104.81,4216.0,104.93,104.96,104.74,104.81,4216.0
2018-05-25 15:35:00,104.81,104.81,104.41,104.41,10394.0,104.81,104.81,104.41,104.41,10394.0
2018-05-25 15:40:00,104.46,104.46,104.06,104.06,11572.0,104.46,104.46,104.06,104.06,11572.0
2018-05-25 15:45:00,104.05,104.11,104.01,104.02,5602.0,104.05,104.11,104.01,104.02,5602.0
2018-05-25 15:50:00,104.08,104.29,104.07,104.19,10188.0,104.08,104.29,104.07,104.19,10188.0
2018-05-25 15:55:00,104.17,104.39,104.08,104.26,33107.0,104.17,104.39,104.08,104.26,33107.0
2018-05-29 09:30:00,103.63,103.91,102.86,103.56,5908.0,103.63,103.91,102.86,103.56,5908.0
2018-05-29 09:35:00,103.34,103.43,103.02,103.41,3734.0,103.34,103.43,103.02,103.41,3734.0
2018-05-29 09:40:00,103.41,103.99,103.41,103.82,8050.0,103.41,103.99,103.41,103.82,8050.0
2018-05-29 09:45:00,103.76,103.85,103.74,103.78,3500.0,103.76,103.85,103.74,103.78,3500.0
2018-05-29 09:50:00,103.79,104.33,103.79,104.18,5800.0,103.79,104.33,103.79,104.18,5800.0
2018-05-29 09:55:00,104.05,104.74,103.99,104.42,8609.0,104.05,104.74,103.99,104.42,8609.0
2018-05-29 10:00:00,104.4,104.54,104.17,104.29,13983.0,104.4,104.54,104.17,104.29,13983.0
2018-05-29 10:05:00,104.35,104.89,104.34,104.79,5468.0,104.35,104.89,104.34,104.79,5468.0
2018-05-29 10:10:00,104.67,104.67,104.6,104.67,1700.0,104.67,104.67,104.6,104.67,1700.0
2018-05-29 10:15:00,104.68,104.77,104.57,104.77,4538.0,104.68,104.77,104.57,104.77,4538.0
2018-05-29 10:20:00,104.83,105.04,104.83,104.96,4103.0,104.83,105.04,104.83,104.96,4103.0
2018-05-29 10:25:00,104.79,105.16,104.79,104.97,8338.0,104.79,105.16,104.79,104.97,8338.0
2018-05-29 10:30:00,104.95,105.07,104.81,104.99,8616.0,104.95,105.07,104.81,104.99,8616.0
2018-05-29 10:35:00,104.98,105.07,104.81,104.98,7092.0,104.98,105.07,104.81,104.98,7092.0
2018-05-29 10:40:00,105.05,105.2,104.97,105.08,3417.0,105.05,105.2,104.97,105.08,3417.0
2018-05-29 10:45:00,105.02,105.04,104.8,105.0,8200.0,105.02,105.04,104.8,105.0,8200.0
2018-05-29 10:50:00,105.0,105.12,104.87,104.94,3625.0,105.0,105.12,104.87,104.94,3625.0
2018-05-29 10:55:00,104.89,105.04,104.86,105.01,10005.0,104.89,105.04,104.86,105.01,10005.0
2018-05-29 11:00:00,104.99,106.04,104.95,105.88,21190.0,104.99,106.04,104.95,105.88,21190.0
2018-05-29 11:05:00,105.54,105.84,105.46,105.65,8400.0,105.54,105.84,105.46,105.65,8400.0
2018-05-29 11:10:00,105.64,105.65,104.93,105.04,5637.0,105.64,105.65,104.93,105.04,5637.0
2018-05-29 11:15:00,105.09,105.2,105.03,105.03,3861.0,105.09,105.2,105.03,105.03,3861.0
2018-05-29 11:20:00,105.16,105.25,105.14,105.14,2066.0,105.16,105.25,105.14,105.14,2066.0
2018-05-29 11:25:00,105.03,105.08,104.89,105.01,1400.0,105.03,105.08,104.89,105.01,1400.0
2018-05-29 11:30:00,104.95,105.0,104.89,104.98,4203.0,104.95,105.0,104.89,104.98,4203.0
2018-05-29 11:35:00,105.03,105.03,104.77,104.98,6400.0,105.03,105.03,104.77,104.98,6400.0
2018-05-29 11:40:00,104.78,104.96,104.51,104.86,13300.0,104.78,104.96,104.51,104.86,13300.0
2018-05-29 11:45:00,104.56,104.74,104.52,104.67,1300.0,104.56,104.74,104.52,104.67,1300.0
2018-05-29 11:50:00,104.51,105.03,104.49,105.03,1900.0,104.51,105.03,104.49,105.03,1900.0
2018-05-29 11:55:00,105.02,105.3,104.91,105.29,1800.0,105.02,105.3,104.91,105.29,1800.0
2018-05-29 12:00:00,105.12,105.22,104.85,104.85,6700.0,105.12,105.22,104.85,104.85,6700.0
2018-05-29 12:05:00,104.95,105.01,104.66,104.66,3909.0,104.95,105.01,104.66,104.66,3909.0
2018-05-29 12:10:00,104.65,104.66,104.14,104.14,3400.0,104.65,104.66,104.14,104.14,3400.0
2018-05-29 12:15:00,104.26,104.45,104.12,104.45,4752.0,104.26,104.45,104.12,104.45,4752.0
2018-05-29 12:20:00,104.64,104.64,104.36,104.41,1400.0,104.64,104.64,104.36,104.41,1400.0
2018-05-29 12:25:00,104.45,104.58,104.42,104.42,1600.0,104.45,104.58,104.42,104.42,1600.0
2018-05-29 12:30:00,104.43,104.75,104.43,104.72,3467.0,104.43,104.75,104.43,104.72,3467.0
2018-05-29 12:35:00,104.6,104.69,104.51,104.69,2700.0,104.6,104.69,104.51,104.69,2700.0
2018-05-29 12:40:00,104.68,104.75,104.56,104.63,2197.0,104.68,104.75,104.56,104.63,2197.0
2018-05-29 12:45:00,104.57,104.71,104.57,104.63,1104.0,104.57,104.71,104.57,104.63,1104.0
2018-05-29 12:50:00,104.74,105.0,104.74,104.95,6237.0,104.74,105.0,104.74,104.95,6237.0
2018-05-29 12:55:00,105.02,105.2,104.91,105.2,3600.0,105.02,105.2,104.91,105.2,3600.0
2018-05-29 13:00:00,105.21,105.23,105.19,105.22,910.0,105.21,105.23,105.19,105.22,910.0
2018-05-29 13:05:00,105.14,105.14,104.88,105.04,1100.0,105.14,105.14,104.88,105.04,1100.0
2018-05-29 13:10:00,105.04,105.04,104.85,104.9,1200.0,105.04,105.04,104.85,104.9,1200.0
2018-05-29 13:15:00,104.94,105.0,104.86,104.86,10213.0,104.94,105.0,104.86,104.86,10213.0
2018-05-29 13:20:00,104.89,104.89,104.46,104.47,1100.0,104.89,104.89,104.46,104.47,1100.0
2018-05-29 13:25:00,104.39,104.4,104.23,104.39,1058.0,104.39,104.4,104.23,104.39,1058.0
2018-05-29 13:30:00,104.29,104.31,104.0,104.11,4752.0,104.29,104.31,104.0,104.11,4752.0
2018-05-29 13:35:00,104.09,104.28,104.01,104.01,4100.0,104.09,104.28,104.01,104.01,4100.0
2018-05-29 13:40:00,104.03,104.17,103.96,104.03,2600.0,104.03,104.17,103.96,104.03,2600.0
2018-05-29 13:45:00,104.03,104.03,103.8,103.89,3010.0,104.03,104.03,103.8,103.89,3010.0
2018-05-29 13:50:00,103.96,103.96,103.8,103.95,6100.0,103.96,103.96,103.8,103.95,6100.0
2018-05-29 13:55:00,103.95,103.98,103.81,103.98,3100.0,103.95,103.98,103.81,103.98,3100.0
2018-05-29 14:00:00,103.96,104.0,103.82,103.91,1736.0,103.96,104.0,103.82,103.91,1736.0
2018-05-29 14:05:00,103.91,104.06,103.91,103.95,3850.0,103.91,104.06,103.91,103.95,3850.0
2018-05-29 14:10:00,104.02,104.35,104.01,104.15,4731.0,104.02,104.35,104.01,104.15,4731.0
2018-05-29 14:15:00,104.23,104.29,104.09,104.12,4684.0,104.23,104.29,104.09,104.12,4684.0
2018-05-29 14:20:00,104.12,104.12,103.96,104.08,1400.0,104.12,104.12,103.96,104.08,1400.0
2018-05-29 14:25:00,104.15,104.68,104.15,104.68,2000.0,104.15,104.68,104.15,104.68,2000.0
2018-05-29 14:30:00,104.58,104.76,104.55,104.65,3600.0,104.58,104.76,104.55,104.65,3600.0
2018-05-29 14:35:00,104.57,104.57,104.33,104.41,2300.0,104.57,104.57,104.33,104.41,2300.0
2018-05-29 14:40:00,104.32,104.42,104.14,104.3,5188.0,104.32,104.42,104.14,104.3,5188.0
2018-05-29 14:45:00,104.43,104.43,104.35,104.38,900.0,104.43,104.43,104.35,104.38,900.0
2018-05-29 14:50:00,104.6,104.6,104.31,104.31,1985.0,104.6,104.6,104.31,104.31,1985.0
2018-05-29 14:55:00,104.42,104.46,104.18,104.18,1703.0,104.42,104.46,104.18,104.18,1703.0
2018-05-29 15:00:00,104.25,104.45,104.19,104.45,3386.0,104.25,104.45,104.19,104.45,3386.0
2018-05-29 15:05:00,104.45,104.45,104.26,104.36,2194.0,104.45,104.45,104.26,104.36,2194.0
2018-05-29 15:10:00,104.31,104.5,104.26,104.46,2401.0,104.31,104.5,104.26,104.46,2401.0
2018-05-29 15:15:00,104.37,104.48,104.34,104.37,1651.0,104.37,104.48,104.34,104.37,1651.0
2018-05-29 15:20:00,104.18,104.3,104.06,104.22,2693.0,104.18,104.3,104.06,104.22,2693.0
2018-05-29 15:25:00,104.28,104.32,103.94,104.2,8609.0,104.28,104.32,103.94,104.2,8609.0
2018-05-29 15:30:00,104.28,104.9,104.13,104.88,6359.0,104.28,104.9,104.13,104.88,6359.0
2018-05-29 15:35:00,104.79,105.2,104.73,105.18,8700.0,104.79,105.2,104.73,105.18,8700.0
2018-05-29 15:40:00,105.21,105.26,105.08,105.25,9837.0,105.21,105.26,105.08,105.25,9837.0
2018-05-29 15:45:00,105.25,105.52,105.17,105.42,14485.0,105.25,105.52,105.17,105.42,14485.0
2018-05-29 15:50:00,105.36,105.43,105.12,105.24,13497.0,105.36,105.43,105.12,105.24,13497.0
2018-05-29 15:55:00,105.14,105.44,105.05,105.4,43385.0,105.14,105.44,105.05,105.4,43385.0
2018-05-30 09:30:00,105.73,105.97,105.0,105.1,3631.0,105.73,105.97,105.0,105.1,3631.0
2018-05-30 09:35:00,105.44,105.78,105.43,105.77,1664.0,105.44,105.78,105.43,105.77,1664.0
2018-05-30 09:40:00,105.83,105.93,105.31,105.5,4566.0,105.83,105.93,105.31,105.5,4566.0
2018-05-30 09:45:00,105.5,105.5,105.29,105.32,1200.0,105.5,105.5,105.29,105.32,1200.0
2018-05-30 09:50:00,105.19,105.24,105.04,105.16,3000.0,105.19,105.24,105.04,105.16,3000.0
2018-05-30 09:55:00,105.05,105.15,104.68,104.68,5150.0,105.05,105.15,104.68,104.68,5150.0
2018-05-30 10:00:00,104.72,104.72,104.36,104.54,4366.0,104.72,104.72,104.36,104.54,4366.0
2018-05-30 10:05:00,104.54,104.54,104.03,104.29,7900.0,104.54,104.54,104.03,104.29,7900.0
2018-05-30 10:10:00,104.18,104.25,104.01,104.19,2000.0,104.18,104.25,104.01,104.19,2000.0
2018-05-30 10:15:00,104.01,104.04,103.6,103.62,10731.0,104.01,104.04,103.6,103.62,10731.0
2018-05-30 10:20:00,103.6,103.62,103.34,103.46,6640.0,103.6,103.62,103.34,103.46,6640.0
2018-05-30 10:25:00,103.55,104.15,103.55,104.15,6005.0,103.55,104.15,103.55,104.15,6005.0
2018-05-30 10:30:00,104.15,104.27,104.05,104.05,620.0,104.15,104.27,104.05,104.05,620.0
2018-05-30 10:35:00,104.07,104.14,103.64,103.64,2800.0,104.07,104.14,103.64,103.64,2800.0
2018-05-30 10:40:00,103.65,103.93,103.55,103.83,5100.0,103.65,103.93,103.55,103.83,5100.0
2018-05-30 10:45:00,103.82,104.04,103.71,103.93,5187.0,103.82,104.04,103.71,103.93,5187.0
2018-05-30 10:50:00,103.79,104.01,103.73,103.9,2100.0,103.79,104.01,103.73,103.9,2100.0
2018-05-30 10:55:00,103.85,104.25,103.81,104.25,6500.0,103.85,104.25,103.81,104.25,6500.0
2018-05-30 11:00:00,104.19,104.19,104.0,104.0,2400.0,104.19,104.19,104.0,104.0,2400.0
2018-05-30 11:05:00,103.88,104.08,103.55,103.61,11731.0,103.88,104.08,103.55,103.61,11731.0
2018-05-30 11:10:00,103.5,103.51,103.12,103.17,10914.0,103.5,103.51,103.12,103.17,10914.0
2018-05-30 11:15:00,103.0,103.03,102.77,102.9,13957.0,103.0,103.03,102.77,102.9,13957.0
2018-05-30 11:20:00,102.97,103.03,102.69,102.73,5275.0,102.97,103.03,102.69,102.73,5275.0
2018-05-30 11:25:00,102.67,102.92,102.46,102.5,4820.0,102.67,102.92,102.46,102.5,4820.0
2018-05-30 11:30:00,102.53,102.61,102.35,102.46,3967.0,102.53,102.61,102.35,102.46,3967.0
2018-05-30 11:35:00,102.39,102.56,102.38,102.48,4658.0,102.39,102.56,102.38,102.48,4658.0
2018-05-30 11:40:00,102.48,102.62,102.44,102.62,5731.0,102.48,102.62,102.44,102.62,5731.0
2018-05-30 11:45:00,102.54,102.79,102.53,102.76,1500.0,102.54,102.79,102.53,102.76,1500.0
2018-05-30 11:50:00,102.65,102.92,102.65,102.81,3100.0,102.65,102.92,102.65,102.81,3100.0
2018-05-30 11:55:00,102.76,102.94,102.76,102.91,2827.0,102.76,102.94,102.76,102.91,2827.0
2018-05-30 12:00:00,102.91,102.91,102.44,102.44,6042.0,102.91,102.91,102.44,102.44,6042.0
2018-05-30 12:05:00,102.43,102.64,102.43,102.64,3062.0,102.43,102.64,102.43,102.64,3062.0
2018-05-30 12:10:00,102.56,102.64,102.49,102.58,700.0,102.56,102.64,102.49,102.58,700.0
2018-05-30 12:15:00,102.58,102.67,102.41,102.44,8550.0,102.58,102.67,102.41,102.44,8550.0
2018-05-30 12:20:00,102.44,102.62,102.43,102.62,6481.0,102.44,102.62,102.43,102.62,6481.0
2018-05-30 12:25:00,102.55,102.62,102.45,102.53,11187.0,102.55,102.62,102.45,102.53,11187.0
2018-05-30 12:30:00,102.54,102.6,102.49,102.5,2200.0,102.54,102.6,102.49,102.5,2200.0
2018-05-30 12:35:00,102.5,103.07,102.5,103.07,15932.0,102.5,103.07,102.5,103.07,15932.0
2018-05-30 12:40:00,103.03,103.23,103.0,103.06,6709.0,103.03,103.23,103.0,103.06,6709.0
2018-05-30 12:45:00,103.05,103.15,103.02,103.12,2060.0,103.05,103.15,103.02,103.12,2060.0
2018-05-30 12:50:00,103.19,103.19,102.97,103.04,2118.0,103.19,103.19,102.97,103.04,2118.0
2018-05-30 12:55:00,103.1,103.1,102.91,102.96,2390.0,103.1,103.1,102.91,102.96,2390.0
2018-05-30 13:00:00,102.87,102.97,102.86,102.89,5078.0,102.87,102.97,102.86,102.89,5078.0
2018-05-30 13:05:00,102.9,102.91,102.75,102.82,15931.0,102.9,102.91,102.75,102.82,15931.0
2018-05-30 13:10:00,102.89,102.9,102.81,102.81,300.0,102.89,102.9,102.81,102.81,300.0
2018-05-30 13:15:00,102.92,102.94,102.82,102.87,3113.0,102.92,102.94,102.82,102.87,3113.0
2018-05-30 13:20:00,102.83,102.93,102.77,102.77,2785.0,102.83,102.93,102.77,102.77,2785.0
2018-05-30 13:25:00,102.79,102.91,102.78,102.87,2800.0,102.79,102.91,102.78,102.87,2800.0
2018-05-30 13:30:00,102.85,102.93,102.85,102.89,2700.0,102.85,102.93,102.85,102.89,2700.0
2018-05-30 13:35:00,102.92,103.27,102.92,103.23,12893.0,102.92,103.27,102.92,103.23,12893.0
2018-05-30 13:40:00,103.31,103.37,103.22,103.23,5359.0,103.31,103.37,103.22,103.23,5359.0
2018-05-30 13:45:00,103.23,103.46,103.23,103.46,4781.0,103.23,103.46,103.23,103.46,4781.0
2018-05-30 13:50:00,103.45,103.68,103.4,103.55,2610.0,103.45,103.68,103.4,103.55,2610.0
2018-05-30 13:55:00,103.52,103.62,103.43,103.45,5900.0,103.52,103.62,103.43,103.45,5900.0
2018-05-30 14:00:00,103.53,103.53,103.12,103.19,7283.0,103.53,103.53,103.12,103.19,7283.0
2018-05-30 14:05:00,103.21,103.24,103.15,103.16,1500.0,103.21,103.24,103.15,103.16,1500.0
2018-05-30 14:10:00,103.18,103.26,103.14,103.23,1660.0,103.18,103.26,103.14,103.23,1660.0
2018-05-30 14:15:00,103.24,103.24,103.17,103.18,2150.0,103.24,103.24,103.17,103.18,2150.0
2018-05-30 14:20:00,103.23,103.27,103.18,103.23,900.0,103.23,103.27,103.18,103.23,900.0
2018-05-30 14:25:00,103.26,103.28,103.19,103.19,1399.0,103.26,103.28,103.19,103.19,1399.0
2018-05-30 14:30:00,103.14,103.32,103.14,103.31,5111.0,103.14,103.32,103.14,103.31,5111.0
2018-05-30 14:35:00,103.37,103.43,103.25,103.29,4782.0,103.37,103.43,103.25,103.29,4782.0
2018-05-30 14:40:00,103.27,103.27,102.86,102.86,5500.0,103.27,103.27,102.86,102.86,5500.0
2018-05-30 14:45:00,102.89,103.0,102.72,102.73,7157.0,102.89,103.0,102.72,102.73,7157.0
2018-05-30 14:50:00,102.88,102.88,102.69,102.69,700.0,102.88,102.88,102.69,102.69,700.0
2018-05-30 14:55:00,102.75,102.75,102.45,102.45,5280.0,102.75,102.75,102.45,102.45,5280.0
2018-05-30 15:00:00,102.54,102.59,102.47,102.54,6164.0,102.54,102.59,102.47,102.54,6164.0
2018-05-30 15:05:00,102.54,102.67,102.49,102.66,6237.0,102.54,102.67,102.49,102.66,6237.0
2018-05-30 15:10:00,102.69,102.8,102.68,102.8,2002.0,102.69,102.8,102.68,102.8,2002.0
2018-05-30 15:15:00,102.75,102.8,102.6,102.62,3407.0,102.75,102.8,102.6,102.62,3407.0
2018-05-30 15:20:00,102.61,102.69,102.56,102.6,4513.0,102.61,102.69,102.56,102.6,4513.0
2018-05-30 15:25:00,102.64,102.79,102.56,102.79,5248.0,102.64,102.79,102.56,102.79,5248.0
2018-05-30 15:30:00,102.73,102.83,102.65,102.82,9809.0,102.73,102.83,102.65,102.82,9809.0
2018-05-30 15:35:00,102.85,102.97,102.83,102.91,5519.0,102.85,102.97,102.83,102.91,5519.0
2018-05-30 15:40:00,102.89,103.07,102.88,103.0,9596.0,102.89,103.07,102.88,103.0,9596.0
2018-05-30 15:45:00,103.0,103.0,102.71,102.9,17260.0,103.0,103.0,102.71,102.9,17260.0
2018-05-30 15:50:00,102.85,102.85,102.62,102.62,9875.0,102.85,102.85,102.62,102.62,9875.0
2018-05-30 15:55:00,102.64,102.84,102.51,102.84,37230.0,102.64,102.84,102.51,102.84,37230.0
2018-05-31 09:30:00,103.0,103.0,102.0,102.0,2999.0,103.0,103.0,102.0,102.0,2999.0
2018-05-31 09:35:00,102.82,103.82,102.81,103.81,2800.0,102.82,103.82,102.81,103.81,2800.0
2018-05-31 09:40:00,103.4,103.4,102.33,102.33,4481.0,103.4,103.4,102.33,102.33,4481.0
2018-05-31 09:45:00,102.33,102.54,101.32,101.33,10190.0,102.33,102.54,101.32,101.33,10190.0
2018-05-31 09:50:00,101.33,101.4,100.52,100.54,20482.0,101.33,101.4,100.52,100.54,20482.0
2018-05-31 09:55:00,100.67,100.87,100.39,100.65,6169.0,100.67,100.87,100.39,100.65,6169.0
2018-05-31 10:00:00,100.54,100.54,99.55,99.68,17860.0,100.54,100.54,99.55,99.68,17860.0
2018-05-31 10:05:00,99.58,100.25,99.05,100.05,21851.0,99.58,100.25,99.05,100.05,21851.0
2018-05-31 10:10:00,100.26,100.86,100.04,100.18,14061.0,100.26,100.86,100.04,100.18,14061.0
2018-05-31 10:15:00,100.17,100.17,99.13,99.13,21556.0,100.17,100.17,99.13,99.13,21556.0
2018-05-31 10:20:00,99.31,100.6,99.13,100.36,14385.0,99.31,100.6,99.13,100.36,14385.0
2018-05-31 10:25:00,100.39,100.4,99.99,100.12,4439.0,100.39,100.4,99.99,100.12,4439.0
2018-05-31 10:30:00,100.2,100.28,99.0,99.0,14875.0,100.2,100.28,99.0,99.0,14875.0
2018-05-31 10:35:00,99.15,99.66,99.01,99.59,16188.0,99.15,99.66,99.01,99.59,16188.0
2018-05-31 10:40:00,99.6,99.67,99.06,99.18,3900.0,99.6,99.67,99.06,99.18,3900.0
2018-05-31 10:45:00,99.34,99.48,99.0,99.22,5112.0,99.34,99.48,99.0,99.22,5112.0
2018-05-31 10:50:00,99.13,99.15,98.56,98.99,11890.0,99.13,99.15,98.56,98.99,11890.0
2018-05-31 10:55:00,98.92,99.37,98.78,99.13,5094.0,98.92,99.37,98.78,99.13,5094.0
2018-05-31 11:00:00,99.13,99.29,99.04,99.26,3495.0,99.13,99.29,99.04,99.26,3495.0
2018-05-31 11:05:00,99.3,99.7,99.3,99.64,7606.0,99.3,99.7,99.3,99.64,7606.0
2018-05-31 11:10:00,99.64,99.92,99.22,99.23,7905.0,99.64,99.92,99.22,99.23,7905.0
2018-05-31 11:15:00,99.23,99.35,99.04,99.05,3420.0,99.23,99.35,99.04,99.05,3420.0
2018-05-31 11:20:00,99.06,99.22,99.04,99.06,3221.0,99.06,99.22,99.04,99.06,3221.0
2018-05-31 11:25:00,99.01,99.21,98.96,99.21,5496.0,99.01,99.21,98.96,99.21,5496.0
2018-05-31 11:30:00,99.23,99.23,99.0,99.02,2600.0,99.23,99.23,99.0,99.02,2600.0
2018-05-31 11:35:00,98.95,99.32,98.95,99.24,5680.0,98.95,99.32,98.95,99.24,5680.0
2018-05-31 11:40:00,99.33,99.78,99.33,99.69,4426.0,99.33,99.78,99.33,99.69,4426.0
2018-05-31 11:45:00,99.7,99.7,99.13,99.4,2405.0,99.7,99.7,99.13,99.4,2405.0
2018-05-31 11:50:00,99.38,99.39,98.88,99.1,9401.0,99.38,99.39,98.88,99.1,9401.0
2018-05-31 11:55:00,99.18,99.19,98.94,99.09,5343.0,99.18,99.19,98.94,99.09,5343.0
2018-05-31 12:00:00,99.09,99.16,98.99,99.08,2210.0,99.09,99.16,98.99,99.08,2210.0
2018-05-31 12:05:00,99.13,99.26,99.13,99.16,2300.0,99.13,99.26,99.13,99.16,2300.0
2018-05-31 12:10:00,99.22,99.23,99.19,99.23,500.0,99.22,99.23,99.19,99.23,500.0
2018-05-31 12:15:00,99.23,99.24,98.88,98.88,15644.0,99.23,99.24,98.88,98.88,15644.0
2018-05-31 12:20:00,98.88,98.88,98.64,98.79,5897.0,98.88,98.88,98.64,98.79,5897.0
2018-05-31 12:25:00,98.79,98.79,98.51,98.66,3392.0,98.79,98.79,98.51,98.66,3392.0
2018-05-31 12:30:00,98.53,98.64,98.32,98.4,3695.0,98.53,98.64,98.32,98.4,3695.0
2018-05-31 12:35:00,98.37,98.44,98.31,98.43,3475.0,98.37,98.44,98.31,98.43,3475.0
2018-05-31 12:40:00,98.33,98.4,98.3,98.3,1703.0,98.33,98.4,98.3,98.3,1703.0
2018-05-31 12:45:00,98.41,99.04,98.41,99.04,6560.0,98.41,99.04,98.41,99.04,6560.0
2018-05-31 12:50:00,99.04,99.15,98.9,98.9,3055.0,99.04,99.15,98.9,98.9,3055.0
2018-05-31 12:55:00,98.82,98.82,98.81,98.82,250.0,98.82,98.82,98.81,98.82,250.0
2018-05-31 13:00:00,98.76,98.83,98.58,98.83,5310.0,98.76,98.83,98.58,98.83,5310.0
2018-05-31 13:05:00,98.84,98.99,98.77,98.89,5460.0,98.84,98.99,98.77,98.89,5460.0
2018-05-31 13:10:00,98.93,99.05,98.8,98.93,8272.0,98.93,99.05,98.8,98.93,8272.0
2018-05-31 13:15:00,98.88,98.88,98.8,98.8,900.0,98.88,98.88,98.8,98.8,900.0
2018-05-31 13:20:00,98.87,99.03,98.87,98.99,3660.0,98.87,99.03,98.87,98.99,3660.0
2018-05-31 13:25:00,98.89,99.04,98.83,98.92,3118.0,98.89,99.04,98.83,98.92,3118.0
2018-05-31 13:30:00,98.91,98.91,98.63,98.63,1100.0,98.91,98.91,98.63,98.63,1100.0
2018-05-31 13:35:00,98.67,98.8,98.66,98.68,3999.0,98.67,98.8,98.66,98.68,3999.0
2018-05-31 13:40:00,98.71,98.79,98.63,98.63,3200.0,98.71,98.79,98.63,98.63,3200.0
2018-05-31 13:45:00,98.72,98.72,98.69,98.7,778.0,98.72,98.72,98.69,98.7,778.0
2018-05-31 13:50:00,98.61,98.7,98.5,98.5,23951.0,98.61,98.7,98.5,98.5,23951.0
2018-05-31 13:55:00,98.5,98.5,98.35,98.37,5300.0,98.5,98.5,98.35,98.37,5300.0
2018-05-31 14:00:00,98.44,98.6,98.44,98.59,5813.0,98.44,98.6,98.44,98.59,5813.0
2018-05-31 14:05:00,98.62,98.7,98.62,98.63,3200.0,98.62,98.7,98.62,98.63,3200.0
2018-05-31 14:10:00,98.64,98.64,98.54,98.64,2621.0,98.64,98.64,98.54,98.64,2621.0
2018-05-31 14:15:00,98.62,98.67,98.53,98.53,2200.0,98.62,98.67,98.53,98.53,2200.0
2018-05-31 14:20:00,98.53,98.59,98.15,98.15,7500.0,98.53,98.59,98.15,98.15,7500.0
2018-05-31 14:25:00,98.13,98.16,97.93,98.05,9513.0,98.13,98.16,97.93,98.05,9513.0
2018-05-31 14:30:00,98.01,98.12,97.94,98.11,4203.0,98.01,98.12,97.94,98.11,4203.0
2018-05-31 14:35:00,98.07,98.13,97.96,97.96,2599.0,98.07,98.13,97.96,97.96,2599.0
2018-05-31 14:40:00,98.01,98.01,97.91,97.98,800.0,98.01,98.01,97.91,97.98,800.0
2018-05-31 14:45:00,97.98,98.02,97.75,97.75,5992.0,97.98,98.02,97.75,97.75,5992.0
2018-05-31 14:50:00,97.61,97.71,97.33,97.53,6186.0,97.61,97.71,97.33,97.53,6186.0
2018-05-31 14:55:00,97.58,97.69,97.51,97.66,8905.0,97.58,97.69,97.51,97.66,8905.0
2018-05-31 15:00:00,97.79,98.2,97.77,98.2,7419.0,97.79,98.2,97.77,98.2,7419.0
2018-05-31 15:05:00,98.2,98.45,98.09,98.12,7050.0,98.2,98.45,98.09,98.12,7050.0
2018-05-31 15:10:00,98.14,98.14,97.67,97.87,4900.0,98.14,98.14,97.67,97.87,4900.0
2018-05-31 15:15:00,97.82,97.85,97.61,97.61,4892.0,97.82,97.85,97.61,97.61,4892.0
2018-05-31 15:20:00,97.67,97.75,97.5,97.52,7752.0,97.67,97.75,97.5,97.52,7752.0
2018-05-31 15:25:00,97.46,97.55,97.42,97.52,6837.0,97.46,97.55,97.42,97.52,6837.0
2018-05-31 15:30:00,97.46,97.62,97.44,97.44,7630.0,97.46,97.62,97.44,97.44,7630.0
2018-05-31 15:35:00,97.44,97.98,97.44,97.98,18250.0,97.44,97.98,97.44,97.98,18250.0
2018-05-31 15:40:00,97.92,98.12,97.82,98.12,15936.0,97.92,98.12,97.82,98.12,15936.0
2018-05-31 15:45:00,98.17,98.26,98.01,98.09,22405.0,98.17,98.26,98.01,98.09,22405.0
2018-05-31 15:50:00,98.01,98.15,97.8,97.98,18127.0,98.01,98.15,97.8,97.98,18127.0
2018-05-31 15:55:00,97.99,98.04,97.11,97.7,69649.0,97.99,98.04,97.11,97.7,69649.0
2018-06-01 09:30:00,97.78,98.5,97.76,97.95,16717.0,97.78,98.5,97.76,97.95,16717.0
2018-06-01 09:35:00,97.95,98.13,97.86,97.97,2250.0,97.95,98.13,97.86,97.97,2250.0
2018-06-01 09:40:00,98.0,98.23,97.9,97.95,6250.0,98.0,98.23,97.9,97.95,6250.0
2018-06-01 09:45:00,97.91,98.47,97.91,98.47,4376.0,97.91,98.47,97.91,98.47,4376.0
2018-06-01 09:50:00,98.51,98.6,98.19,98.2,4100.0,98.51,98.6,98.19,98.2,4100.0
2018-06-01 09:55:00,98.23,98.24,97.76,98.04,21105.0,98.23,98.24,97.76,98.04,21105.0
2018-06-01 10:00:00,98.14,98.22,98.01,98.02,3500.0,98.14,98.22,98.01,98.02,3500.0
2018-06-01 10:05:00,98.0,98.22,98.0,98.18,7226.0,98.0,98.22,98.0,98.18,7226.0
2018-06-01 10:10:00,98.08,98.17,98.0,98.16,11846.0,98.08,98.17,98.0,98.16,11846.0
2018-06-01 10:15:00,98.06,98.58,98.06,98.58,3100.0,98.06,98.58,98.06,98.58,3100.0
2018-06-01 10:20:00,98.61,98.83,98.61,98.81,2006.0,98.61,98.83,98.61,98.81,2006.0
2018-06-01 10:25:00,98.71,98.71,98.21,98.21,1670.0,98.71,98.71,98.21,98.21,1670.0
2018-06-01 10:30:00,98.19,98.24,98.1,98.24,2296.0,98.19,98.24,98.1,98.24,2296.0
2018-06-01 10:35:00,98.03,98.03,97.84,97.85,1700.0,98.03,98.03,97.84,97.85,1700.0
2018-06-01 10:40:00,97.97,97.97,97.16,97.17,13279.0,97.97,97.97,97.16,97.17,13279.0
2018-06-01 10:45:00,97.18,97.46,97.18,97.25,4000.0,97.18,97.46,97.18,97.25,4000.0
2018-06-01 10:50:00,97.11,97.39,97.11,97.31,5299.0,97.11,97.39,97.11,97.31,5299.0
2018-06-01 10:55:00,97.4,97.41,97.26,97.36,2920.0,97.4,97.41,97.26,97.36,2920.0
2018-06-01 11:00:00,97.24,97.45,97.23,97.45,9526.0,97.24,97.45,97.23,97.45,9526.0
2018-06-01 11:05:00,97.5,97.9,97.5,97.75,4100.0,97.5,97.9,97.5,97.75,4100.0
2018-06-01 11:10:00,97.74,97.82,97.74,97.82,1000.0,97.74,97.82,97.74,97.82,1000.0
2018-06-01 11:15:00,97.84,97.96,97.8,97.87,5880.0,97.84,97.96,97.8,97.87,5880.0
2018-06-01 11:20:00,97.93,98.24,97.93,98.09,5996.0,97.93,98.24,97.93,98.09,5996.0
2018-06-01 11:25:00,98.05,98.05,97.83,97.83,1320.0,98.05,98.05,97.83,97.83,1320.0
2018-06-01 11:30:00,97.81,97.91,97.65,97.69,5460.0,97.81,97.91,97.65,97.69,5460.0
2018-06-01 11:35:00,97.71,97.88,97.69,97.7,6715.0,97.71,97.88,97.69,97.7,6715.0
2018-06-01 11:40:00,97.64,97.64,97.29,97.52,6722.0,97.64,97.64,97.29,97.52,6722.0
2018-06-01 11:45:00,97.48,97.54,97.18,97.23,9697.0,97.48,97.54,97.18,97.23,9697.0
2018-06-01 11:50:00,97.19,97.29,97.01,97.14,7989.0,97.19,97.29,97.01,97.14,7989.0
2018-06-01 11:55:00,97.1,97.17,96.95,97.01,7506.0,97.1,97.17,96.95,97.01,7506.0
2018-06-01 12:00:00,96.91,96.99,96.75,96.81,5525.0,96.91,96.99,96.75,96.81,5525.0
2018-06-01 12:05:00,96.78,97.01,96.63,97.01,7922.0,96.78,97.01,96.63,97.01,7922.0
2018-06-01 12:10:00,97.03,97.35,97.02,97.34,3350.0,97.03,97.35,97.02,97.34,3350.0
2018-06-01 12:15:00,97.29,97.39,97.19,97.27,5100.0,97.29,97.39,97.19,97.27,5100.0
2018-06-01 12:20:00,97.28,97.32,96.88,96.92,13544.0,97.28,97.32,96.88,96.92,13544.0
2018-06-01 12:25:00,96.93,97.05,96.87,97.02,5950.0,96.93,97.05,96.87,97.02,5950.0
2018-06-01 12:30:00,97.08,97.33,97.08,97.33,5718.0,97.08,97.33,97.08,97.33,5718.0
2018-06-01 12:35:00,97.2,97.52,97.2,97.47,6853.0,97.2,97.52,97.2,97.47,6853.0
2018-06-01 12:40:00,97.53,97.64,97.47,97.52,4491.0,97.53,97.64,97.47,97.52,4491.0
2018-06-01 12:45:00,97.5,97.62,97.5,97.57,800.0,97.5,97.62,97.5,97.57,800.0
2018-06-01 12:50:00,97.63,97.78,97.63,97.72,6907.0,97.63,97.78,97.63,97.72,6907.0
2018-06-01 12:55:00,97.76,97.78,97.65,97.78,4601.0,97.76,97.78,97.65,97.78,4601.0
2018-06-01 13:00:00,97.78,97.98,97.72,97.73,12720.0,97.78,97.98,97.72,97.73,12720.0
2018-06-01 13:05:00,97.78,97.79,97.63,97.71,4200.0,97.78,97.79,97.63,97.71,4200.0
2018-06-01 13:10:00,97.76,97.83,97.71,97.76,4625.0,97.76,97.83,97.71,97.76,4625.0
2018-06-01 13:15:00,97.74,97.76,97.62,97.76,7616.0,97.74,97.76,97.62,97.76,7616.0
2018-06-01 13:20:00,97.73,97.88,97.65,97.84,4400.0,97.73,97.88,97.65,97.84,4400.0
2018-06-01 13:25:00,97.88,98.23,97.88,98.23,10626.0,97.88,98.23,97.88,98.23,10626.0
2018-06-01 13:30:00,98.22,98.29,98.13,98.2,2700.0,98.22,98.29,98.13,98.2,2700.0
2018-06-01 13:35:00,98.15,98.32,98.13,98.29,7376.0,98.15,98.32,98.13,98.29,7376.0
2018-06-01 13:40:00,98.29,98.32,98.13,98.17,6553.0,98.29,98.32,98.13,98.17,6553.0
2018-06-01 13:45:00,98.16,98.16,98.02,98.08,2364.0,98.16,98.16,98.02,98.08,2364.0
2018-06-01 13:50:00,98.01,98.01,97.88,97.88,9300.0,98.01,98.01,97.88,97.88,9300.0
2018-06-01 13:55:00,97.8,97.87,97.68,97.68,4655.0,97.8,97.87,97.68,97.68,4655.0
2018-06-01 14:00:00,97.73,97.77,97.64,97.67,7699.0,97.73,97.77,97.64,97.67,7699.0
2018-06-01 14:05:00,97.63,97.81,97.59,97.72,12778.0,97.63,97.81,97.59,97.72,12778.0
2018-06-01 14:10:00,97.78,98.32,97.78,98.26,15705.0,97.78,98.32,97.78,98.26,15705.0
2018-06-01 14:15:00,98.26,98.96,98.26,98.84,11176.0,98.26,98.96,98.26,98.84,11176.0
2018-06-01 14:20:00,98.91,98.91,98.72,98.8,3000.0,98.91,98.91,98.72,98.8,3000.0
2018-06-01 14:25:00,98.75,99.01,98.69,99.0,8100.0,98.75,99.01,98.69,99.0,8100.0
2018-06-01 14:30:00,99.0,99.1,98.97,99.1,13303.0,99.0,99.1,98.97,99.1,13303.0
2018-06-01 14:35:00,99.05,99.1,98.29,98.34,9575.0,99.05,99.1,98.29,98.34,9575.0
2018-06-01 14:40:00,98.34,98.43,98.02,98.43,14061.0,98.34,98.43,98.02,98.43,14061.0
2018-06-01 14:45:00,98.5,99.0,98.5,98.99,7857.0,98.5,99.0,98.5,98.99,7857.0
2018-06-01 14:50:00,99.03,99.16,99.01,99.11,7280.0,99.03,99.16,99.01,99.11,7280.0
2018-06-01 14:55:00,99.14,99.52,99.14,99.52,12060.0,99.14,99.52,99.14,99.52,12060.0
2018-06-01 15:00:00,99.48,99.56,99.33,99.38,12400.0,99.48,99.56,99.33,99.38,12400.0
2018-06-01 15:05:00,99.33,99.36,98.62,98.67,4260.0,99.33,99.36,98.62,98.67,4260.0
2018-06-01 15:10:00,98.55,98.59,97.97,97.97,9780.0,98.55,98.59,97.97,97.97,9780.0
2018-06-01 15:15:00,98.0,98.06,97.88,98.06,6340.0,98.0,98.06,97.88,98.06,6340.0
2018-06-01 15:20:00,98.07,98.07,97.34,97.41,7878.0,98.07,98.07,97.34,97.41,7878.0
2018-06-01 15:25:00,97.47,97.75,97.44,97.75,10121.0,97.47,97.75,97.44,97.75,10121.0
2018-06-01 15:30:00,97.74,97.93,97.71,97.85,7450.0,97.74,97.93,97.71,97.85,7450.0
2018-06-01 15:35:00,97.85,97.85,97.37,97.7,16082.0,97.85,97.85,97.37,97.7,16082.0
2018-06-01 15:40:00,97.7,97.93,97.68,97.85,12988.0,97.7,97.93,97.68,97.85,12988.0
2018-06-01 15:45:00,97.88,98.21,97.82,97.82,19347.0,97.88,98.21,97.82,97.82,19347.0
2018-06-01 15:50:00,97.8,98.3,97.74,98.3,29280.0,97.8,98.3,97.74,98.3,29280.0
2018-06-01 15:55:00,98.25,98.29,98.0,98.27,39406.0,98.25,98.29,98.0,98.27,39406.0
2018-06-04 09:30:00,98.62,99.75,98.62,99.34,5338.0,98.62,99.75,98.62,99.34,5338.0
2018-06-04 09:35:00,99.0,99.7,98.73,99.67,6661.0,99.0,99.7,98.73,99.67,6661.0
2018-06-04 09:40:00,99.98,99.98,99.37,99.47,2290.0,99.98,99.98,99.37,99.47,2290.0
2018-06-04 09:45:00,99.43,99.48,99.25,99.45,4100.0,99.43,99.48,99.25,99.45,4100.0
2018-06-04 09:50:00,99.21,99.5,98.95,99.37,5400.0,99.21,99.5,98.95,99.37,5400.0
2018-06-04 09:55:00,99.49,99.73,99.11,99.26,3179.0,99.49,99.73,99.11,99.26,3179.0
2018-06-04 10:00:00,99.54,99.84,99.2,99.2,3995.0,99.54,99.84,99.2,99.2,3995.0
2018-06-04 10:05:00,99.18,99.82,99.18,99.73,4266.0,99.18,99.82,99.18,99.73,4266.0
2018-06-04 10:10:00,99.83,100.61,99.83,100.49,10268.0,99.83,100.61,99.83,100.49,10268.0
2018-06-04 10:15:00,100.53,100.56,99.75,99.87,9236.0,100.53,100.56,99.75,99.87,9236.0
2018-06-04 10:20:00,99.86,100.14,99.35,99.48,9952.0,99.86,100.14,99.35,99.48,9952.0
2018-06-04 10:25:00,99.43,99.55,99.23,99.47,4653.0,99.43,99.55,99.23,99.47,4653.0
2018-06-04 10:30:00,99.41,99.68,99.41,99.59,1500.0,99.41,99.68,99.41,99.59,1500.0
2018-06-04 10:35:00,99.59,99.93,99.59,99.87,5946.0,99.59,99.93,99.59,99.87,5946.0
2018-06-04 10:40:00,99.93,100.08,99.86,100.05,6224.0,99.93,100.08,99.86,100.05,6224.0
2018-06-04 10:45:00,99.99,100.02,99.69,99.83,10397.0,99.99,100.02,99.69,99.83,10397.0
2018-06-04 10:50:00,99.86,100.49,99.83,100.49,13723.0,99.86,100.49,99.83,100.49,13723.0
2018-06-04 10:55:00,100.5,100.63,100.09,100.48,10060.0,100.5,100.63,100.09,100.48,10060.0
2018-06-04 11:00:00,100.47,100.67,100.46,100.67,2000.0,100.47,100.67,100.46,100.67,2000.0
2018-06-04 11:05:00,100.59,100.76,100.52,100.69,7749.0,100.59,100.76,100.52,100.69,7749.0
2018-06-04 11:10:00,100.73,100.76,100.53,100.7,3408.0,100.73,100.76,100.53,100.7,3408.0
2018-06-04 11:15:00,100.75,101.46,100.75,101.22,8730.0,100.75,101.46,100.75,101.22,8730.0
2018-06-04 11:20:00,101.22,101.44,101.14,101.37,3262.0,101.22,101.44,101.14,101.37,3262.0
2018-06-04 11:25:00,101.37,101.75,101.29,101.48,5817.0,101.37,101.75,101.29,101.48,5817.0
2018-06-04 11:30:00,101.52,101.73,101.52,101.73,3200.0,101.52,101.73,101.52,101.73,3200.0
2018-06-04 11:35:00,101.66,101.72,101.52,101.71,7000.0,101.66,101.72,101.52,101.71,7000.0
2018-06-04 11:40:00,101.8,101.93,101.69,101.89,6645.0,101.8,101.93,101.69,101.89,6645.0
2018-06-04 11:45:00,101.87,101.87,101.65,101.73,2384.0,101.87,101.87,101.65,101.73,2384.0
2018-06-04 11:50:00,101.68,101.87,101.66,101.76,13842.0,101.68,101.87,101.66,101.76,13842.0
2018-06-04 11:55:00,101.84,101.84,101.62,101.62,7301.0,101.84,101.84,101.62,101.62,7301.0
2018-06-04 12:00:00,101.62,101.63,101.14,101.15,1700.0,101.62,101.63,101.14,101.15,1700.0
2018-06-04 12:05:00,101.15,101.15,100.99,101.1,2223.0,101.15,101.15,100.99,101.1,2223.0
2018-06-04 12:10:00,100.99,100.99,100.9,100.91,700.0,100.99,100.99,100.9,100.91,700.0
2018-06-04 12:15:00,100.96,101.14,100.86,101.03,4228.0,100.96,101.14,100.86,101.03,4228.0
2018-06-04 12:20:00,100.89,101.22,100.85,100.97,2500.0,100.89,101.22,100.85,100.97,2500.0
2018-06-04 12:25:00,100.88,101.26,100.84,101.12,12447.0,100.88,101.26,100.84,101.12,12447.0
2018-06-04 12:30:00,101.15,101.16,101.15,101.15,1617.0,101.15,101.16,101.15,101.15,1617.0
2018-06-04 12:35:00,101.15,101.3,101.15,101.16,3046.0,101.15,101.3,101.15,101.16,3046.0
2018-06-04 12:40:00,101.25,101.28,101.2,101.21,1600.0,101.25,101.28,101.2,101.21,1600.0
2018-06-04 12:45:00,101.25,101.25,101.2,101.25,955.0,101.25,101.25,101.2,101.25,955.0
2018-06-04 12:50:00,101.23,101.27,101.16,101.27,2717.0,101.23,101.27,101.16,101.27,2717.0
2018-06-04 12:55:00,101.2,101.22,100.91,101.06,5200.0,101.2,101.22,100.91,101.06,5200.0
2018-06-04 13:00:00,101.02,101.18,101.02,101.18,1600.0,101.02,101.18,101.02,101.18,1600.0
2018-06-04 13:05:00,101.23,101.36,101.21,101.35,1550.0,101.23,101.36,101.21,101.35,1550.0
2018-06-04 13:10:00,101.37,101.6,101.28,101.28,2441.0,101.37,101.6,101.28,101.28,2441.0
2018-06-04 13:15:00,101.36,101.56,101.35,101.56,1300.0,101.36,101.56,101.35,101.56,1300.0
2018-06-04 13:20:00,101.56,101.81,101.51,101.81,1100.0,101.56,101.81,101.51,101.81,1100.0
2018-06-04 13:25:00,101.77,101.86,101.5,101.6,2200.0,101.77,101.86,101.5,101.6,2200.0
2018-06-04 13:30:00,101.62,101.63,101.46,101.46,2877.0,101.62,101.63,101.46,101.46,2877.0
2018-06-04 13:35:00,101.45,101.58,101.43,101.58,2700.0,101.45,101.58,101.43,101.58,2700.0
2018-06-04 13:40:00,101.58,101.58,101.47,101.55,2800.0,101.58,101.58,101.47,101.55,2800.0
2018-06-04 13:45:00,101.48,101.49,101.29,101.29,3895.0,101.48,101.49,101.29,101.29,3895.0
2018-06-04 13:50:00,101.31,101.36,101.31,101.31,700.0,101.31,101.36,101.31,101.31,700.0
2018-06-04 13:55:00,101.4,101.4,100.97,100.97,2100.0,101.4,101.4,100.97,100.97,2100.0
2018-06-04 14:00:00,100.92,101.17,100.74,101.16,7000.0,100.92,101.17,100.74,101.16,7000.0
2018-06-04 14:05:00,101.23,101.59,101.22,101.58,2600.0,101.23,101.59,101.22,101.58,2600.0
2018-06-04 14:10:00,101.48,101.48,101.09,101.09,11836.0,101.48,101.48,101.09,101.09,11836.0
2018-06-04 14:15:00,101.07,101.14,100.83,100.83,900.0,101.07,101.14,100.83,100.83,900.0
2018-06-04 14:20:00,100.82,100.82,100.56,100.62,2000.0,100.82,100.82,100.56,100.62,2000.0
2018-06-04 14:25:00,100.66,100.66,100.52,100.56,1700.0,100.66,100.66,100.52,100.56,1700.0
2018-06-04 14:30:00,100.65,100.74,100.61,100.72,3850.0,100.65,100.74,100.61,100.72,3850.0
2018-06-04 14:35:00,100.74,100.84,100.62,100.62,2800.0,100.74,100.84,100.62,100.62,2800.0
2018-06-04 14:40:00,100.61,100.71,100.55,100.59,3700.0,100.61,100.71,100.55,100.59,3700.0
2018-06-04 14:45:00,100.59,101.01,100.54,100.96,6629.0,100.59,101.01,100.54,100.96,6629.0
2018-06-04 14:50:00,100.83,101.1,100.78,101.09,5000.0,100.83,101.1,100.78,101.09,5000.0
2018-06-04 14:55:00,101.11,101.2,101.06,101.2,3500.0,101.11,101.2,101.06,101.2,3500.0
2018-06-04 15:00:00,101.19,101.36,101.19,101.34,2100.0,101.19,101.36,101.19,101.34,2100.0
2018-06-04 15:05:00,101.32,101.37,101.12,101.37,5313.0,101.32,101.37,101.12,101.37,5313.0
2018-06-04 15:10:00,101.38,101.4,101.24,101.36,3800.0,101.38,101.4,101.24,101.36,3800.0
2018-06-04 15:15:00,101.3,101.49,101.2,101.44,5112.0,101.3,101.49,101.2,101.44,5112.0
2018-06-04 15:20:00,101.47,101.61,101.47,101.6,3661.0,101.47,101.61,101.47,101.6,3661.0
2018-06-04 15:25:00,101.54,101.7,101.5,101.65,4600.0,101.54,101.7,101.5,101.65,4600.0
2018-06-04 15:30:00,101.65,101.66,101.41,101.59,7110.0,101.65,101.66,101.41,101.59,7110.0
2018-06-04 15:35:00,101.54,101.58,101.32,101.41,6588.0,101.54,101.58,101.32,101.41,6588.0
2018-06-04 15:40:00,101.43,101.44,101.15,101.2,8819.0,101.43,101.44,101.15,101.2,8819.0
2018-06-04 15:45:00,101.16,101.29,101.11,101.14,11283.0,101.16,101.29,101.11,101.14,11283.0
2018-06-04 15:50:00,101.15,101.42,101.05,101.41,16635.0,101.15,101.42,101.05,101.41,16635.0
2018-06-04 15:55:00,101.37,101.4,100.96,101.07,35220.0,101.37,101.4,100.96,101.07,35220.0
2018-06-05 09:30:00,101.16,102.31,101.16,102.05,7577.0,101.16,102.31,101.16,102.05,7577.0
2018-06-05 09:35:00,102.29,103.26,102.2,102.75,8509.0,102.29,103.26,102.2,102.75,8509.0
2018-06-05 09:40:00,102.5,103.03,102.29,102.29,9499.0,102.5,103.03,102.29,102.29,9499.0
2018-06-05 09:45:00,102.17,102.91,102.16,102.61,7714.0,102.17,102.91,102.16,102.61,7714.0
2018-06-05 09:50:00,102.72,102.73,102.22,102.53,4735.0,102.72,102.73,102.22,102.53,4735.0
2018-06-05 09:55:00,102.65,103.3,102.65,103.14,10698.0,102.65,103.3,102.65,103.14,10698.0
2018-06-05 10:00:00,103.07,103.88,103.06,103.88,18260.0,103.07,103.88,103.06,103.88,18260.0
2018-06-05 10:05:00,103.9,104.19,103.73,103.97,19387.0,103.9,104.19,103.73,103.97,19387.0
2018-06-05 10:10:00,104.08,104.16,103.74,103.76,8500.0,104.08,104.16,103.74,103.76,8500.0
2018-06-05 10:15:00,103.87,104.44,103.8,104.35,7272.0,103.87,104.44,103.8,104.35,7272.0
2018-06-05 10:20:00,104.36,104.36,103.8,103.98,5750.0,104.36,104.36,103.8,103.98,5750.0
2018-06-05 10:25:00,103.96,104.08,103.35,103.39,7837.0,103.96,104.08,103.35,103.39,7837.0
2018-06-05 10:30:00,103.5,103.7,103.36,103.45,5200.0,103.5,103.7,103.36,103.45,5200.0
2018-06-05 10:35:00,103.4,103.85,103.29,103.79,12048.0,103.4,103.85,103.29,103.79,12048.0
2018-06-05 10:40:00,103.86,104.09,103.85,103.89,7291.0,103.86,104.09,103.85,103.89,7291.0
2018-06-05 10:45:00,104.01,104.02,103.84,104.02,2700.0,104.01,104.02,103.84,104.02,2700.0
2018-06-05 10:50:00,103.97,104.05,103.9,104.05,3800.0,103.97,104.05,103.9,104.05,3800.0
2018-06-05 10:55:00,104.08,104.3,104.04,104.25,8793.0,104.08,104.3,104.04,104.25,8793.0
2018-06-05 11:00:00,104.22,104.22,103.97,104.01,13311.0,104.22,104.22,103.97,104.01,13311.0
2018-06-05 11:05:00,104.01,104.38,104.01,104.28,11539.0,104.01,104.38,104.01,104.28,11539.0
2018-06-05 11:10:00,104.34,104.71,104.21,104.46,6690.0,104.34,104.71,104.21,104.46,6690.0
2018-06-05 11:15:00,104.57,104.78,104.43,104.68,8947.0,104.57,104.78,104.43,104.68,8947.0
2018-06-05 11:20:00,104.61,104.74,104.55,104.56,5180.0,104.61,104.74,104.55,104.56,5180.0
2018-06-05 11:25:00,104.51,104.51,104.17,104.24,12294.0,104.51,104.51,104.17,104.24,12294.0
2018-06-05 11:30:00,104.23,104.3,104.03,104.03,13179.0,104.23,104.3,104.03,104.03,13179.0
2018-06-05 11:35:00,103.97,104.08,103.84,104.08,6340.0,103.97,104.08,103.84,104.08,6340.0
2018-06-05 11:40:00,104.24,104.5,104.16,104.42,5432.0,104.24,104.5,104.16,104.42,5432.0
2018-06-05 11:45:00,104.46,104.63,104.33,104.51,10427.0,104.46,104.63,104.33,104.51,10427.0
2018-06-05 11:50:00,104.7,104.7,104.59,104.65,800.0,104.7,104.7,104.59,104.65,800.0
2018-06-05 11:55:00,104.58,104.64,104.49,104.64,4700.0,104.58,104.64,104.49,104.64,4700.0
2018-06-05 12:00:00,104.66,104.9,104.6,104.88,6709.0,104.66,104.9,104.6,104.88,6709.0
2018-06-05 12:05:00,104.75,104.93,104.69,104.84,4571.0,104.75,104.93,104.69,104.84,4571.0
2018-06-05 12:10:00,104.77,104.84,104.68,104.84,1700.0,104.77,104.84,104.68,104.84,1700.0
2018-06-05 12:15:00,104.9,105.11,104.87,105.01,8285.0,104.9,105.11,104.87,105.01,8285.0
2018-06-05 12:20:00,105.12,105.5,105.02,105.45,11312.0,105.12,105.5,105.02,105.45,11312.0
2018-06-05 12:25:00,105.45,105.66,105.41,105.43,5220.0,105.45,105.66,105.41,105.43,5220.0
2018-06-05 12:30:00,105.53,105.53,105.37,105.41,2625.0,105.53,105.53,105.37,105.41,2625.0
2018-06-05 12:35:00,105.42,105.72,105.31,105.72,12779.0,105.42,105.72,105.31,105.72,12779.0
2018-06-05 12:40:00,105.69,105.93,105.59,105.9,8220.0,105.69,105.93,105.59,105.9,8220.0
2018-06-05 12:45:00,105.87,106.39,105.78,106.16,21725.0,105.87,106.39,105.78,106.16,21725.0
2018-06-05 12:50:00,106.09,106.25,105.63,105.75,20954.0,106.09,106.25,105.63,105.75,20954.0
2018-06-05 12:55:00,105.74,106.01,105.74,105.92,2509.0,105.74,106.01,105.74,105.92,2509.0
2018-06-05 13:00:00,105.91,106.0,105.8,105.92,11598.0,105.91,106.0,105.8,105.92,11598.0
2018-06-05 13:05:00,105.94,106.0,105.83,105.95,11204.0,105.94,106.0,105.83,105.95,11204.0
2018-06-05 13:10:00,105.91,106.04,105.84,105.98,5280.0,105.91,106.04,105.84,105.98,5280.0
2018-06-05 13:15:00,105.98,106.0,105.74,105.78,5900.0,105.98,106.0,105.74,105.78,5900.0
2018-06-05 13:20:00,105.78,105.79,105.66,105.79,3349.0,105.78,105.79,105.66,105.79,3349.0
2018-06-05 13:25:00,105.85,105.9,105.68,105.89,5298.0,105.85,105.9,105.68,105.89,5298.0
2018-06-05 13:30:00,105.87,105.87,105.65,105.7,5814.0,105.87,105.87,105.65,105.7,5814.0
2018-06-05 13:35:00,105.7,105.78,105.66,105.74,2405.0,105.7,105.78,105.66,105.74,2405.0
2018-06-05 13:40:00,105.71,106.09,105.71,105.99,6060.0,105.71,106.09,105.71,105.99,6060.0
2018-06-05 13:45:00,105.88,106.03,105.82,105.95,7619.0,105.88,106.03,105.82,105.95,7619.0
2018-06-05 13:50:00,105.91,106.18,105.91,106.18,4159.0,105.91,106.18,105.91,106.18,4159.0
2018-06-05 13:55:00,106.17,106.43,106.13,106.28,7659.0,106.17,106.43,106.13,106.28,7659.0
2018-06-05 14:00:00,106.35,106.53,106.28,106.53,11803.0,106.35,106.53,106.28,106.53,11803.0
2018-06-05 14:05:00,106.59,106.6,106.53,106.56,5550.0,106.59,106.6,106.53,106.56,5550.0
2018-06-05 14:10:00,106.56,107.0,106.49,106.65,16153.0,106.56,107.0,106.49,106.65,16153.0
2018-06-05 14:15:00,106.57,106.76,106.57,106.71,5317.0,106.57,106.76,106.57,106.71,5317.0
2018-06-05 14:20:00,106.72,106.72,106.5,106.64,14339.0,106.72,106.72,106.5,106.64,14339.0
2018-06-05 14:25:00,106.64,106.66,106.31,106.5,5392.0,106.64,106.66,106.31,106.5,5392.0
2018-06-05 14:30:00,106.48,106.55,106.39,106.45,3890.0,106.48,106.55,106.39,106.45,3890.0
2018-06-05 14:35:00,106.49,106.76,106.46,106.76,4243.0,106.49,106.76,106.46,106.76,4243.0
2018-06-05 14:40:00,106.75,106.94,106.64,106.94,13981.0,106.75,106.94,106.64,106.94,13981.0
2018-06-05 14:45:00,106.9,106.96,106.75,106.77,9966.0,106.9,106.96,106.75,106.77,9966.0
2018-06-05 14:50:00,106.77,106.77,106.53,106.66,4750.0,106.77,106.77,106.53,106.66,4750.0
2018-06-05 14:55:00,106.66,106.66,106.59,106.61,1364.0,106.66,106.66,106.59,106.61,1364.0
2018-06-05 15:00:00,106.55,106.75,106.49,106.59,6746.0,106.55,106.75,106.49,106.59,6746.0
2018-06-05 15:05:00,106.59,106.68,106.49,106.66,10233.0,106.59,106.68,106.49,106.66,10233.0
2018-06-05 15:10:00,106.64,106.7,106.52,106.6,23394.0,106.64,106.7,106.52,106.6,23394.0
2018-06-05 15:15:00,106.59,106.6,106.24,106.29,7085.0,106.59,106.6,106.24,106.29,7085.0
2018-06-05 15:20:00,106.32,106.36,105.9,105.9,9537.0,106.32,106.36,105.9,105.9,9537.0
2018-06-05 15:25:00,105.83,105.88,105.53,105.53,9299.0,105.83,105.88,105.53,105.53,9299.0
2018-06-05 15:30:00,105.44,105.88,105.36,105.69,18294.0,105.44,105.88,105.36,105.69,18294.0
2018-06-05 15:35:00,105.77,105.83,105.63,105.78,20412.0,105.77,105.83,105.63,105.78,20412.0
2018-06-05 15:40:00,105.8,105.84,105.54,105.57,17006.0,105.8,105.84,105.54,105.57,17006.0
2018-06-05 15:45:00,105.61,105.65,105.5,105.53,13843.0,105.61,105.65,105.5,105.53,13843.0
2018-06-05 15:50:00,105.52,105.76,105.51,105.68,12771.0,105.52,105.76,105.51,105.68,12771.0
2018-06-05 15:55:00,105.71,106.04,105.71,105.94,41735.0,105.71,106.04,105.71,105.94,41735.0
2018-06-06 09:30:00,106.9,108.41,106.9,107.83,25368.0,106.9,108.41,106.9,107.83,25368.0
2018-06-06 09:35:00,107.99,108.07,106.9,107.01,10863.0,107.99,108.07,106.9,107.01,10863.0
2018-06-06 09:40:00,107.09,107.3,105.69,106.07,9070.0,107.09,107.3,105.69,106.07,9070.0
2018-06-06 09:45:00,105.69,105.69,103.59,103.8,38814.0,105.69,105.69,103.59,103.8,38814.0
2018-06-06 09:50:00,103.78,103.78,102.19,103.41,24526.0,103.78,103.78,102.19,103.41,24526.0
2018-06-06 09:55:00,103.54,103.65,103.19,103.45,13740.0,103.54,103.65,103.19,103.45,13740.0
2018-06-06 10:00:00,103.38,104.62,103.25,104.62,12351.0,103.38,104.62,103.25,104.62,12351.0
2018-06-06 10:05:00,104.56,105.49,104.49,105.38,18403.0,104.56,105.49,104.49,105.38,18403.0
2018-06-06 10:10:00,105.5,106.44,105.47,106.44,8559.0,105.5,106.44,105.47,106.44,8559.0
2018-06-06 10:15:00,106.27,107.06,106.27,107.02,4975.0,106.27,107.06,106.27,107.02,4975.0
2018-06-06 10:20:00,107.04,107.1,106.34,106.34,29617.0,107.04,107.1,106.34,106.34,29617.0
2018-06-06 10:25:00,106.19,106.45,106.18,106.35,4619.0,106.19,106.45,106.18,106.35,4619.0
2018-06-06 10:30:00,106.39,107.2,106.32,106.97,17620.0,106.39,107.2,106.32,106.97,17620.0
2018-06-06 10:35:00,107.06,107.4,107.05,107.25,16389.0,107.06,107.4,107.05,107.25,16389.0
2018-06-06 10:40:00,107.25,107.6,107.23,107.28,12960.0,107.25,107.6,107.23,107.28,12960.0
2018-06-06 10:45:00,107.15,107.25,106.79,107.08,6300.0,107.15,107.25,106.79,107.08,6300.0
2018-06-06 10:50:00,107.04,107.16,106.96,107.16,5721.0,107.04,107.16,106.96,107.16,5721.0
2018-06-06 10:55:00,107.21,107.36,106.78,107.0,9432.0,107.21,107.36,106.78,107.0,9432.0
2018-06-06 11:00:00,107.13,107.67,107.13,107.61,4550.0,107.13,107.67,107.13,107.61,4550.0
2018-06-06 11:05:00,107.65,107.89,107.44,107.63,7147.0,107.65,107.89,107.44,107.63,7147.0
2018-06-06 11:10:00,107.45,107.69,107.41,107.57,2500.0,107.45,107.69,107.41,107.57,2500.0
2018-06-06 11:15:00,107.57,107.67,107.13,107.28,4900.0,107.57,107.67,107.13,107.28,4900.0
2018-06-06 11:20:00,107.32,107.46,107.24,107.33,6601.0,107.32,107.46,107.24,107.33,6601.0
2018-06-06 11:25:00,107.39,107.86,107.34,107.86,3000.0,107.39,107.86,107.34,107.86,3000.0
2018-06-06 11:30:00,107.82,108.06,107.44,107.44,7872.0,107.82,108.06,107.44,107.44,7872.0
2018-06-06 11:35:00,107.45,107.61,107.32,107.41,5716.0,107.45,107.61,107.32,107.41,5716.0
2018-06-06 11:40:00,107.38,107.61,107.27,107.39,7800.0,107.38,107.61,107.27,107.39,7800.0
2018-06-06 11:45:00,107.47,107.67,107.44,107.49,4100.0,107.47,107.67,107.44,107.49,4100.0
2018-06-06 11:50:00,107.44,107.81,107.3,107.54,7826.0,107.44,107.81,107.3,107.54,7826.0
2018-06-06 11:55:00,107.44,107.79,107.43,107.76,2500.0,107.44,107.79,107.43,107.76,2500.0
2018-06-06 12:00:00,107.68,107.69,107.49,107.57,2800.0,107.68,107.69,107.49,107.57,2800.0
2018-06-06 12:05:00,107.61,108.11,107.61,108.02,8950.0,107.61,108.11,107.61,108.02,8950.0
2018-06-06 12:10:00,107.84,108.28,107.84,108.06,8146.0,107.84,108.28,107.84,108.06,8146.0
2018-06-06 12:15:00,108.18,108.2,108.01,108.02,4525.0,108.18,108.2,108.01,108.02,4525.0
2018-06-06 12:20:00,108.02,108.02,107.83,107.93,2684.0,108.02,108.02,107.83,107.93,2684.0
2018-06-06 12:25:00,107.92,108.5,107.91,108.44,9483.0,107.92,108.5,107.91,108.44,9483.0
2018-06-06 12:30:00,108.5,108.5,108.04,108.04,8607.0,108.5,108.5,108.04,108.04,8607.0
2018-06-06 12:35:00,108.11,108.53,108.11,108.53,16028.0,108.11,108.53,108.11,108.53,16028.0
2018-06-06 12:40:00,108.5,108.85,108.49,108.82,8833.0,108.5,108.85,108.49,108.82,8833.0
2018-06-06 12:45:00,108.89,109.05,108.76,109.05,11250.0,108.89,109.05,108.76,109.05,11250.0
2018-06-06 12:50:00,109.11,109.2,108.98,109.03,7700.0,109.11,109.2,108.98,109.03,7700.0
2018-06-06 12:55:00,108.98,109.15,108.97,109.15,10819.0,108.98,109.15,108.97,109.15,10819.0
2018-06-06 13:00:00,109.17,109.17,108.97,109.0,5538.0,109.17,109.17,108.97,109.0,5538.0
2018-06-06 13:05:00,109.06,109.73,109.06,109.66,18485.0,109.06,109.73,109.06,109.66,18485.0
2018-06-06 13:10:00,109.65,109.73,109.49,109.65,10369.0,109.65,109.73,109.49,109.65,10369.0
2018-06-06 13:15:00,109.73,110.12,109.46,109.7,37523.0,109.73,110.12,109.46,109.7,37523.0
2018-06-06 13:20:00,109.59,109.62,109.05,109.05,6476.0,109.59,109.62,109.05,109.05,6476.0
2018-06-06 13:25:00,109.21,109.32,108.84,108.97,8352.0,109.21,109.32,108.84,108.97,8352.0
2018-06-06 13:30:00,108.91,108.99,108.35,108.82,18440.0,108.91,108.99,108.35,108.82,18440.0
2018-06-06 13:35:00,108.74,108.79,108.61,108.64,3933.0,108.74,108.79,108.61,108.64,3933.0
2018-06-06 13:40:00,108.56,108.71,108.37,108.52,6300.0,108.56,108.71,108.37,108.52,6300.0
2018-06-06 13:45:00,108.39,108.71,108.39,108.71,2976.0,108.39,108.71,108.39,108.71,2976.0
2018-06-06 13:50:00,108.65,108.8,108.62,108.76,7400.0,108.65,108.8,108.62,108.76,7400.0
2018-06-06 13:55:00,108.79,109.22,108.65,109.03,11320.0,108.79,109.22,108.65,109.03,11320.0
2018-06-06 14:00:00,109.09,109.22,108.75,108.86,10212.0,109.09,109.22,108.75,108.86,10212.0
2018-06-06 14:05:00,108.86,109.04,108.83,109.01,2000.0,108.86,109.04,108.83,109.01,2000.0
2018-06-06 14:10:00,108.99,109.22,108.85,109.22,18140.0,108.99,109.22,108.85,109.22,18140.0
2018-06-06 14:15:00,109.22,109.44,109.19,109.44,7620.0,109.22,109.44,109.19,109.44,7620.0
2018-06-06 14:20:00,109.49,109.72,109.43,109.72,10430.0,109.49,109.72,109.43,109.72,10430.0
2018-06-06 14:25:00,109.72,110.15,109.72,109.82,16180.0,109.72,110.15,109.72,109.82,16180.0
2018-06-06 14:30:00,109.69,109.84,109.52,109.52,5450.0,109.69,109.84,109.52,109.52,5450.0
2018-06-06 14:35:00,109.63,109.68,109.49,109.61,4052.0,109.63,109.68,109.49,109.61,4052.0
2018-06-06 14:40:00,109.65,109.67,109.33,109.5,6115.0,109.65,109.67,109.33,109.5,6115.0
2018-06-06 14:45:00,109.48,109.48,109.27,109.4,2959.0,109.48,109.48,109.27,109.4,2959.0
2018-06-06 14:50:00,109.37,109.75,109.37,109.73,6605.0,109.37,109.75,109.37,109.73,6605.0
2018-06-06 14:55:00,109.8,110.25,109.8,110.2,8468.0,109.8,110.25,109.8,110.2,8468.0
2018-06-06 15:00:00,110.13,110.15,109.91,109.96,7950.0,110.13,110.15,109.91,109.96,7950.0
2018-06-06 15:05:00,109.9,109.95,109.72,109.77,9765.0,109.9,109.95,109.72,109.77,9765.0
2018-06-06 15:10:00,109.74,110.14,109.67,110.13,9757.0,109.74,110.14,109.67,110.13,9757.0
2018-06-06 15:15:00,110.13,110.25,110.08,110.21,6123.0,110.13,110.25,110.08,110.21,6123.0
2018-06-06 15:20:00,110.15,110.24,110.07,110.11,6050.0,110.15,110.24,110.07,110.11,6050.0
2018-06-06 15:25:00,110.12,110.2,109.8,109.87,7655.0,110.12,110.2,109.8,109.87,7655.0
2018-06-06 15:30:00,109.84,109.84,109.5,109.58,10372.0,109.84,109.84,109.5,109.58,10372.0
2018-06-06 15:35:00,109.55,109.7,109.47,109.49,12814.0,109.55,109.7,109.47,109.49,12814.0
2018-06-06 15:40:00,109.45,109.46,109.25,109.31,8025.0,109.45,109.46,109.25,109.31,8025.0
2018-06-06 15:45:00,109.25,109.53,109.15,109.51,17256.0,109.25,109.53,109.15,109.51,17256.0
2018-06-06 15:50:00,109.54,109.8,109.53,109.79,20925.0,109.54,109.8,109.53,109.79,20925.0
2018-06-06 15:55:00,109.77,110.38,109.76,109.93,81991.0,109.77,110.38,109.76,109.93,81991.0
2018-06-07 09:30:00,110.25,110.25,109.27,109.6,14828.0,110.25,110.25,109.27,109.6,14828.0
2018-06-07 09:35:00,109.6,110.95,109.6,110.92,19520.0,109.6,110.95,109.6,110.92,19520.0
2018-06-07 09:40:00,110.96,111.22,110.26,110.56,22377.0,110.96,111.22,110.26,110.56,22377.0
2018-06-07 09:45:00,110.28,111.32,109.8,110.6,29606.0,110.28,111.32,109.8,110.6,29606.0
2018-06-07 09:50:00,110.77,110.97,110.19,110.19,10724.0,110.77,110.97,110.19,110.19,10724.0
2018-06-07 09:55:00,110.19,110.19,108.64,108.72,12100.0,110.19,110.19,108.64,108.72,12100.0
2018-06-07 10:00:00,108.72,109.52,108.26,109.33,19038.0,108.72,109.52,108.26,109.33,19038.0
2018-06-07 10:05:00,109.32,109.89,109.32,109.55,4700.0,109.32,109.89,109.32,109.55,4700.0
2018-06-07 10:10:00,109.5,109.5,109.04,109.18,6509.0,109.5,109.5,109.04,109.18,6509.0
2018-06-07 10:15:00,109.16,109.16,108.79,108.79,2200.0,109.16,109.16,108.79,108.79,2200.0
2018-06-07 10:20:00,108.8,108.88,108.27,108.53,8672.0,108.8,108.88,108.27,108.53,8672.0
2018-06-07 10:25:00,108.52,108.78,108.38,108.56,5275.0,108.52,108.78,108.38,108.56,5275.0
2018-06-07 10:30:00,108.4,108.63,108.29,108.53,11928.0,108.4,108.63,108.29,108.53,11928.0
2018-06-07 10:35:00,108.6,108.63,108.07,108.25,4140.0,108.6,108.63,108.07,108.25,4140.0
2018-06-07 10:40:00,108.3,108.33,107.12,107.41,18100.0,108.3,108.33,107.12,107.41,18100.0
2018-06-07 10:45:00,107.42,107.95,107.28,107.95,10237.0,107.42,107.95,107.28,107.95,10237.0
2018-06-07 10:50:00,107.82,107.84,107.58,107.77,3500.0,107.82,107.84,107.58,107.77,3500.0
2018-06-07 10:55:00,107.88,108.25,107.84,108.0,5540.0,107.88,108.25,107.84,108.0,5540.0
2018-06-07 11:00:00,108.0,108.17,107.9,107.9,3100.0,108.0,108.17,107.9,107.9,3100.0
2018-06-07 11:05:00,107.95,108.04,107.84,108.0,5100.0,107.95,108.04,107.84,108.0,5100.0
2018-06-07 11:10:00,108.0,108.05,107.62,107.96,23604.0,108.0,108.05,107.62,107.96,23604.0
2018-06-07 11:15:00,107.96,107.96,107.53,107.57,3950.0,107.96,107.96,107.53,107.57,3950.0
2018-06-07 11:20:00,107.64,107.7,107.44,107.65,3794.0,107.64,107.7,107.44,107.65,3794.0
2018-06-07 11:25:00,107.64,107.7,107.6,107.63,2050.0,107.64,107.7,107.6,107.63,2050.0
2018-06-07 11:30:00,107.57,107.87,107.5,107.74,10000.0,107.57,107.87,107.5,107.74,10000.0
2018-06-07 11:35:00,107.72,107.72,107.24,107.24,2087.0,107.72,107.72,107.24,107.24,2087.0
2018-06-07 11:40:00,107.27,107.55,107.27,107.55,8100.0,107.27,107.55,107.27,107.55,8100.0
2018-06-07 11:45:00,107.53,107.53,107.28,107.28,2875.0,107.53,107.53,107.28,107.28,2875.0
2018-06-07 11:50:00,107.26,107.26,107.0,107.07,3200.0,107.26,107.26,107.0,107.07,3200.0
2018-06-07 11:55:00,107.07,107.73,107.04,107.71,6339.0,107.07,107.73,107.04,107.71,6339.0
2018-06-07 12:00:00,107.72,107.78,107.5,107.6,1900.0,107.72,107.78,107.5,107.6,1900.0
2018-06-07 12:05:00,107.62,107.91,107.57,107.87,5418.0,107.62,107.91,107.57,107.87,5418.0
2018-06-07 12:10:00,107.85,107.85,107.75,107.75,900.0,107.85,107.85,107.75,107.75,900.0
2018-06-07 12:15:00,107.75,108.25,107.75,108.14,9689.0,107.75,108.25,107.75,108.14,9689.0
2018-06-07 12:20:00,108.06,108.25,108.01,108.12,5707.0,108.06,108.25,108.01,108.12,5707.0
2018-06-07 12:25:00,108.11,108.65,108.11,108.65,17451.0,108.11,108.65,108.11,108.65,17451.0
2018-06-07 12:30:00,108.55,108.58,108.28,108.33,3400.0,108.55,108.58,108.28,108.33,3400.0
2018-06-07 12:35:00,108.29,108.42,108.21,108.27,2574.0,108.29,108.42,108.21,108.27,2574.0
2018-06-07 12:40:00,108.19,108.33,108.18,108.2,2700.0,108.19,108.33,108.18,108.2,2700.0
2018-06-07 12:45:00,108.27,108.36,107.88,108.07,26955.0,108.27,108.36,107.88,108.07,26955.0
2018-06-07 12:50:00,107.95,108.14,107.94,108.14,3400.0,107.95,108.14,107.94,108.14,3400.0
2018-06-07 12:55:00,108.1,108.47,108.0,108.34,6605.0,108.1,108.47,108.0,108.34,6605.0
2018-06-07 13:00:00,108.34,108.5,108.11,108.11,1749.0,108.34,108.5,108.11,108.11,1749.0
2018-06-07 13:05:00,108.25,108.42,108.09,108.42,2698.0,108.25,108.42,108.09,108.42,2698.0
2018-06-07 13:10:00,108.36,108.75,108.32,108.59,7124.0,108.36,108.75,108.32,108.59,7124.0
2018-06-07 13:15:00,108.55,108.91,108.55,108.91,4949.0,108.55,108.91,108.55,108.91,4949.0
2018-06-07 13:20:00,108.9,109.21,108.9,108.98,4599.0,108.9,109.21,108.9,108.98,4599.0
2018-06-07 13:25:00,109.07,109.07,108.83,109.01,2441.0,109.07,109.07,108.83,109.01,2441.0
2018-06-07 13:30:00,108.81,109.01,108.8,108.95,2749.0,108.81,109.01,108.8,108.95,2749.0
2018-06-07 13:35:00,108.95,108.95,108.71,108.74,3000.0,108.95,108.95,108.71,108.74,3000.0
2018-06-07 13:40:00,108.75,108.79,108.53,108.79,4156.0,108.75,108.79,108.53,108.79,4156.0
2018-06-07 13:45:00,108.78,109.06,108.78,109.06,5300.0,108.78,109.06,108.78,109.06,5300.0
2018-06-07 13:50:00,109.0,109.1,108.85,108.97,2100.0,109.0,109.1,108.85,108.97,2100.0
2018-06-07 13:55:00,108.89,109.26,108.89,109.26,3631.0,108.89,109.26,108.89,109.26,3631.0
2018-06-07 14:00:00,109.28,109.57,109.27,109.56,10726.0,109.28,109.57,109.27,109.56,10726.0
2018-06-07 14:05:00,109.51,109.87,109.51,109.73,3820.0,109.51,109.87,109.51,109.73,3820.0
2018-06-07 14:10:00,109.73,109.82,109.64,109.64,800.0,109.73,109.82,109.64,109.64,800.0
2018-06-07 14:15:00,109.64,109.82,109.62,109.82,3681.0,109.64,109.82,109.62,109.82,3681.0
2018-06-07 14:20:00,109.75,109.75,109.55,109.64,3801.0,109.75,109.75,109.55,109.64,3801.0
2018-06-07 14:25:00,109.58,109.83,109.57,109.81,7238.0,109.58,109.83,109.57,109.81,7238.0
2018-06-07 14:30:00,109.77,110.16,109.77,110.16,1328.0,109.77,110.16,109.77,110.16,1328.0
2018-06-07 14:35:00,110.09,110.31,110.0,110.31,6480.0,110.09,110.31,110.0,110.31,6480.0
2018-06-07 14:40:00,110.2,110.2,110.07,110.07,2400.0,110.2,110.2,110.07,110.07,2400.0
2018-06-07 14:45:00,110.13,110.27,110.06,110.27,3812.0,110.13,110.27,110.06,110.27,3812.0
2018-06-07 14:50:00,110.3,110.37,110.18,110.25,7604.0,110.3,110.37,110.18,110.25,7604.0
2018-06-07 14:55:00,110.3,110.35,110.21,110.32,2600.0,110.3,110.35,110.21,110.32,2600.0
2018-06-07 15:00:00,110.32,110.32,110.05,110.09,3098.0,110.32,110.32,110.05,110.09,3098.0
2018-06-07 15:05:00,110.06,110.06,109.74,109.75,2700.0,110.06,110.06,109.74,109.75,2700.0
2018-06-07 15:10:00,109.82,109.85,109.74,109.79,3995.0,109.82,109.85,109.74,109.79,3995.0
2018-06-07 15:15:00,109.79,109.79,109.73,109.79,3829.0,109.79,109.79,109.73,109.79,3829.0
2018-06-07 15:20:00,109.79,110.13,109.79,110.05,10266.0,109.79,110.13,109.79,110.05,10266.0
2018-06-07 15:25:00,110.08,110.08,109.89,110.0,5301.0,110.08,110.08,109.89,110.0,5301.0
2018-06-07 15:30:00,110.0,110.11,109.89,110.11,12434.0,110.0,110.11,109.89,110.11,12434.0
2018-06-07 15:35:00,110.11,110.7,110.11,110.64,11401.0,110.11,110.7,110.11,110.64,11401.0
2018-06-07 15:40:00,110.7,110.85,110.64,110.74,15915.0,110.7,110.85,110.64,110.74,15915.0
2018-06-07 15:45:00,110.72,110.84,110.4,110.51,16948.0,110.72,110.84,110.4,110.51,16948.0
2018-06-07 15:50:00,110.52,110.59,110.45,110.46,12552.0,110.52,110.59,110.45,110.46,12552.0
2018-06-07 15:55:00,110.47,110.86,110.44,110.73,67598.0,110.47,110.86,110.44,110.73,67598.0
2018-06-08 09:30:00,110.32,111.97,110.27,111.29,21279.0,110.32,111.97,110.27,111.29,21279.0
2018-06-08 09:35:00,111.06,111.06,109.96,109.96,6647.0,111.06,111.06,109.96,109.96,6647.0
2018-06-08 09:40:00,109.84,110.63,109.76,110.62,5606.0,109.84,110.63,109.76,110.62,5606.0
2018-06-08 09:45:00,110.65,111.47,110.64,111.47,7200.0,110.65,111.47,110.64,111.47,7200.0
2018-06-08 09:50:00,111.26,111.75,111.09,111.5,9800.0,111.26,111.75,111.09,111.5,9800.0
2018-06-08 09:55:00,111.41,111.75,111.26,111.75,14178.0,111.41,111.75,111.26,111.75,14178.0
2018-06-08 10:00:00,111.76,112.31,111.73,112.13,34108.0,111.76,112.31,111.73,112.13,34108.0
2018-06-08 10:05:00,112.2,112.93,111.87,112.85,18698.0,112.2,112.93,111.87,112.85,18698.0
2018-06-08 10:10:00,112.82,113.42,112.49,113.03,25994.0,112.82,113.42,112.49,113.03,25994.0
2018-06-08 10:15:00,113.04,113.04,111.97,111.98,17920.0,113.04,113.04,111.97,111.98,17920.0
2018-06-08 10:20:00,112.11,112.13,111.74,111.81,3650.0,112.11,112.13,111.74,111.81,3650.0
2018-06-08 10:25:00,111.57,111.71,111.51,111.54,1800.0,111.57,111.71,111.51,111.54,1800.0
2018-06-08 10:30:00,111.61,111.62,111.16,111.21,17779.0,111.61,111.62,111.16,111.21,17779.0
2018-06-08 10:35:00,111.23,111.34,110.7,110.73,22000.0,111.23,111.34,110.7,110.73,22000.0
2018-06-08 10:40:00,110.69,110.7,110.32,110.43,9319.0,110.69,110.7,110.32,110.43,9319.0
2018-06-08 10:45:00,110.4,111.34,110.4,110.93,55858.0,110.4,111.34,110.4,110.93,55858.0
2018-06-08 10:50:00,111.04,111.22,111.0,111.16,10522.0,111.04,111.22,111.0,111.16,10522.0
2018-06-08 10:55:00,111.1,111.12,110.95,110.99,3430.0,111.1,111.12,110.95,110.99,3430.0
2018-06-08 11:00:00,111.0,111.05,110.23,110.41,11985.0,111.0,111.05,110.23,110.41,11985.0
2018-06-08 11:05:00,110.41,110.97,110.41,110.96,10329.0,110.41,110.97,110.41,110.96,10329.0
2018-06-08 11:10:00,110.96,111.67,110.89,111.67,16335.0,110.96,111.67,110.89,111.67,16335.0
2018-06-08 11:15:00,111.67,111.71,111.27,111.36,10443.0,111.67,111.71,111.27,111.36,10443.0
2018-06-08 11:20:00,111.36,111.62,111.36,111.61,7912.0,111.36,111.62,111.36,111.61,7912.0
2018-06-08 11:25:00,111.61,111.83,111.49,111.55,10099.0,111.61,111.83,111.49,111.55,10099.0
2018-06-08 11:30:00,111.59,111.59,111.4,111.47,2006.0,111.59,111.59,111.4,111.47,2006.0
2018-06-08 11:35:00,111.42,111.68,111.36,111.66,5756.0,111.42,111.68,111.36,111.66,5756.0
2018-06-08 11:40:00,111.75,111.75,111.63,111.7,500.0,111.75,111.75,111.63,111.7,500.0
2018-06-08 11:45:00,111.6,111.6,111.39,111.41,1686.0,111.6,111.6,111.39,111.41,1686.0
2018-06-08 11:50:00,111.44,111.56,111.34,111.47,6802.0,111.44,111.56,111.34,111.47,6802.0
2018-06-08 11:55:00,111.5,111.5,111.16,111.23,7240.0,111.5,111.5,111.16,111.23,7240.0
2018-06-08 12:00:00,111.19,111.4,111.18,111.36,8443.0,111.19,111.4,111.18,111.36,8443.0
2018-06-08 12:05:00,111.31,111.31,110.83,111.03,20954.0,111.31,111.31,110.83,111.03,20954.0
2018-06-08 12:10:00,110.97,111.03,110.84,110.88,13717.0,110.97,111.03,110.84,110.88,13717.0
2018-06-08 12:15:00,110.92,110.95,110.81,110.81,1934.0,110.92,110.95,110.81,110.81,1934.0
2018-06-08 12:20:00,110.83,110.97,110.72,110.92,12200.0,110.83,110.97,110.72,110.92,12200.0
2018-06-08 12:25:00,110.99,111.55,110.99,111.55,20815.0,110.99,111.55,110.99,111.55,20815.0
2018-06-08 12:30:00,111.5,111.54,111.42,111.49,3200.0,111.5,111.54,111.42,111.49,3200.0
2018-06-08 12:35:00,111.46,111.81,111.36,111.81,4732.0,111.46,111.81,111.36,111.81,4732.0
2018-06-08 12:40:00,111.78,112.39,111.78,112.36,5050.0,111.78,112.39,111.78,112.36,5050.0
2018-06-08 12:45:00,112.26,112.61,112.26,112.61,9289.0,112.26,112.61,112.26,112.61,9289.0
2018-06-08 12:50:00,112.55,112.55,112.4,112.47,3530.0,112.55,112.55,112.4,112.47,3530.0
2018-06-08 12:55:00,112.53,112.75,112.45,112.75,1793.0,112.53,112.75,112.45,112.75,1793.0
2018-06-08 13:00:00,112.69,112.83,112.61,112.61,7002.0,112.69,112.83,112.61,112.61,7002.0
2018-06-08 13:05:00,112.52,112.99,112.51,112.91,65957.0,112.52,112.99,112.51,112.91,65957.0
2018-06-08 13:10:00,112.91,113.07,112.84,112.98,9174.0,112.91,113.07,112.84,112.98,9174.0
2018-06-08 13:15:00,112.98,113.0,112.81,112.82,2245.0,112.98,113.0,112.81,112.82,2245.0
2018-06-08 13:20:00,112.82,112.83,112.61,112.66,1700.0,112.82,112.83,112.61,112.66,1700.0
2018-06-08 13:25:00,112.75,113.0,112.75,112.94,3500.0,112.75,113.0,112.75,112.94,3500.0
2018-06-08 13:30:00,113.0,113.0,112.65,112.67,3982.0,113.0,113.0,112.65,112.67,3982.0
2018-06-08 13:35:00,112.61,112.7,112.43,112.47,22326.0,112.61,112.7,112.43,112.47,22326.0
2018-06-08 13:40:00,112.41,112.7,112.3,112.7,45202.0,112.41,112.7,112.3,112.7,45202.0
2018-06-08 13:45:00,112.67,112.83,112.67,112.77,7191.0,112.67,112.83,112.67,112.77,7191.0
2018-06-08 13:50:00,112.79,113.28,112.72,113.28,7144.0,112.79,113.28,112.72,113.28,7144.0
2018-06-08 13:55:00,113.23,113.46,113.22,113.46,7348.0,113.23,113.46,113.22,113.46,7348.0
2018-06-08 14:00:00,113.48,113.67,113.27,113.33,22760.0,113.48,113.67,113.27,113.33,22760.0
2018-06-08 14:05:00,113.39,114.14,113.39,113.86,12551.0,113.39,114.14,113.39,113.86,12551.0
2018-06-08 14:10:00,113.85,113.92,113.17,113.2,13459.0,113.85,113.92,113.17,113.2,13459.0
2018-06-08 14:15:00,113.29,113.5,113.06,113.06,8177.0,113.29,113.5,113.06,113.06,8177.0
2018-06-08 14:20:00,113.14,113.36,113.14,113.31,18873.0,113.14,113.36,113.14,113.31,18873.0
2018-06-08 14:25:00,113.27,113.33,113.21,113.27,17076.0,113.27,113.33,113.21,113.27,17076.0
2018-06-08 14:30:00,113.25,113.46,113.21,113.39,7700.0,113.25,113.46,113.21,113.39,7700.0
2018-06-08 14:35:00,113.39,113.45,113.31,113.33,4834.0,113.39,113.45,113.31,113.33,4834.0
2018-06-08 14:40:00,113.37,113.49,113.11,113.11,17561.0,113.37,113.49,113.11,113.11,17561.0
2018-06-08 14:45:00,113.01,113.28,113.0,113.25,12713.0,113.01,113.28,113.0,113.25,12713.0
2018-06-08 14:50:00,113.28,113.28,113.11,113.23,14514.0,113.28,113.28,113.11,113.23,14514.0
2018-06-08 14:55:00,113.16,113.26,112.97,113.26,20561.0,113.16,113.26,112.97,113.26,20561.0
2018-06-08 15:00:00,113.22,113.35,112.98,112.98,10430.0,113.22,113.35,112.98,112.98,10430.0
2018-06-08 15:05:00,113.01,113.12,112.98,113.05,5299.0,113.01,113.12,112.98,113.05,5299.0
2018-06-08 15:10:00,113.03,113.25,113.02,113.22,6389.0,113.03,113.25,113.02,113.22,6389.0
2018-06-08 15:15:00,113.23,113.25,113.0,113.0,5750.0,113.23,113.25,113.0,113.0,5750.0
2018-06-08 15:20:00,113.02,113.07,112.47,112.49,7128.0,113.02,113.07,112.47,112.49,7128.0
2018-06-08 15:25:00,112.48,112.95,112.41,112.95,8603.0,112.48,112.95,112.41,112.95,8603.0
2018-06-08 15:30:00,112.93,113.32,112.9,113.32,12897.0,112.93,113.32,112.9,113.32,12897.0
2018-06-08 15:35:00,113.28,113.29,113.01,113.1,13503.0,113.28,113.29,113.01,113.1,13503.0
2018-06-08 15:40:00,113.1,113.2,112.96,112.98,10335.0,113.1,113.2,112.96,112.98,10335.0
2018-06-08 15:45:00,112.98,113.31,112.95,113.06,30252.0,112.98,113.31,112.95,113.06,30252.0
2018-06-08 15:50:00,113.12,113.44,112.88,113.38,28633.0,113.12,113.44,112.88,113.38,28633.0
2018-06-08 15:55:00,113.41,114.13,113.25,113.26,82921.0,113.41,114.13,113.25,113.26,82921.0
2018-06-11 09:30:00,115.46,116.35,115.19,116.06,59665.0,115.46,116.35,115.19,116.06,59665.0
2018-06-11 09:35:00,116.37,117.71,116.08,117.07,50776.0,116.37,117.71,116.08,117.07,50776.0
2018-06-11 09:40:00,117.58,118.33,117.04,117.48,67581.0,117.58,118.33,117.04,117.48,67581.0
2018-06-11 09:45:00,117.54,117.55,116.55,117.2,61705.0,117.54,117.55,116.55,117.2,61705.0
2018-06-11 09:50:00,117.08,117.4,116.66,116.87,24606.0,117.08,117.4,116.66,116.87,24606.0
2018-06-11 09:55:00,116.84,117.91,116.67,117.09,22098.0,116.84,117.91,116.67,117.09,22098.0
2018-06-11 10:00:00,117.06,117.6,116.88,116.93,16973.0,117.06,117.6,116.88,116.93,16973.0
2018-06-11 10:05:00,116.83,117.1,116.51,116.77,45938.0,116.83,117.1,116.51,116.77,45938.0
2018-06-11 10:10:00,116.75,116.86,115.9,116.07,24196.0,116.75,116.86,115.9,116.07,24196.0
2018-06-11 10:15:00,116.17,116.3,115.51,115.51,29150.0,116.17,116.3,115.51,115.51,29150.0
2018-06-11 10:20:00,115.52,116.87,115.39,116.79,18164.0,115.52,116.87,115.39,116.79,18164.0
2018-06-11 10:25:00,116.8,117.0,116.45,116.76,37609.0,116.8,117.0,116.45,116.76,37609.0
2018-06-11 10:30:00,116.75,117.52,116.7,117.43,27143.0,116.75,117.52,116.7,117.43,27143.0
2018-06-11 10:35:00,117.3,117.32,116.69,116.89,16531.0,117.3,117.32,116.69,116.89,16531.0
2018-06-11 10:40:00,116.88,116.88,116.32,116.39,30600.0,116.88,116.88,116.32,116.39,30600.0
2018-06-11 10:45:00,116.35,116.8,116.15,116.57,26644.0,116.35,116.8,116.15,116.57,26644.0
2018-06-11 10:50:00,116.59,117.31,116.55,116.94,20515.0,116.59,117.31,116.55,116.94,20515.0
2018-06-11 10:55:00,117.0,117.19,116.84,116.89,9514.0,117.0,117.19,116.84,116.89,9514.0
2018-06-11 11:00:00,116.89,117.09,116.83,116.83,34920.0,116.89,117.09,116.83,116.83,34920.0
2018-06-11 11:05:00,116.85,116.89,116.45,116.77,12995.0,116.85,116.89,116.45,116.77,12995.0
2018-06-11 11:10:00,116.76,117.31,116.72,116.84,14212.0,116.76,117.31,116.72,116.84,14212.0
2018-06-11 11:15:00,116.83,117.34,116.83,117.21,14591.0,116.83,117.34,116.83,117.21,14591.0
2018-06-11 11:20:00,117.21,117.32,116.81,117.32,9182.0,117.21,117.32,116.81,117.32,9182.0
2018-06-11 11:25:00,116.98,117.27,116.8,117.08,15542.0,116.98,117.27,116.8,117.08,15542.0
2018-06-11 11:30:00,117.16,117.3,116.95,117.14,18893.0,117.16,117.3,116.95,117.14,18893.0
2018-06-11 11:35:00,117.15,117.35,117.0,117.11,17415.0,117.15,117.35,117.0,117.11,17415.0
2018-06-11 11:40:00,117.11,117.2,116.76,116.83,5113.0,117.11,117.2,116.76,116.83,5113.0
2018-06-11 11:45:00,116.83,116.83,116.05,116.06,21191.0,116.83,116.83,116.05,116.06,21191.0
2018-06-11 11:50:00,116.14,116.47,116.02,116.39,14067.0,116.14,116.47,116.02,116.39,14067.0
2018-06-11 11:55:00,116.39,116.66,116.24,116.24,25943.0,116.39,116.66,116.24,116.24,25943.0
2018-06-11 12:00:00,116.41,116.7,116.28,116.28,6336.0,116.41,116.7,116.28,116.28,6336.0
2018-06-11 12:05:00,116.27,116.96,116.27,116.92,17627.0,116.27,116.96,116.27,116.92,17627.0
2018-06-11 12:10:00,116.94,117.14,116.89,116.89,8352.0,116.94,117.14,116.89,116.89,8352.0
2018-06-11 12:15:00,116.94,117.35,116.85,117.2,13295.0,116.94,117.35,116.85,117.2,13295.0
2018-06-11 12:20:00,117.26,117.96,117.23,117.75,20090.0,117.26,117.96,117.23,117.75,20090.0
2018-06-11 12:25:00,117.83,118.26,117.82,118.16,26469.0,117.83,118.26,117.82,118.16,26469.0
2018-06-11 12:30:00,118.23,118.61,117.57,117.65,48057.0,118.23,118.61,117.57,117.65,48057.0
2018-06-11 12:35:00,117.78,117.94,117.16,117.94,31695.0,117.78,117.94,117.16,117.94,31695.0
2018-06-11 12:40:00,117.67,118.06,117.66,117.98,10054.0,117.67,118.06,117.66,117.98,10054.0
2018-06-11 12:45:00,117.88,118.03,117.8,117.88,8410.0,117.88,118.03,117.8,117.88,8410.0
2018-06-11 12:50:00,117.78,117.96,117.69,117.82,7202.0,117.78,117.96,117.69,117.82,7202.0
2018-06-11 12:55:00,117.83,117.86,117.43,117.49,11865.0,117.83,117.86,117.43,117.49,11865.0
2018-06-11 13:00:00,117.45,117.45,116.75,117.06,16542.0,117.45,117.45,116.75,117.06,16542.0
2018-06-11 13:05:00,117.12,117.41,116.95,117.3,10196.0,117.12,117.41,116.95,117.3,10196.0
2018-06-11 13:10:00,117.23,117.33,117.13,117.15,8205.0,117.23,117.33,117.13,117.15,8205.0
2018-06-11 13:15:00,117.1,117.2,116.93,116.99,11644.0,117.1,117.2,116.93,116.99,11644.0
2018-06-11 13:20:00,116.92,117.05,116.8,116.93,13535.0,116.92,117.05,116.8,116.93,13535.0
2018-06-11 13:25:00,116.94,117.23,116.81,117.04,31569.0,116.94,117.23,116.81,117.04,31569.0
2018-06-11 13:30:00,117.21,117.29,116.8,116.83,15924.0,117.21,117.29,116.8,116.83,15924.0
2018-06-11 13:35:00,116.81,117.08,116.81,117.08,7900.0,116.81,117.08,116.81,117.08,7900.0
2018-06-11 13:40:00,117.1,117.14,116.85,116.92,7878.0,117.1,117.14,116.85,116.92,7878.0
2018-06-11 13:45:00,116.93,117.0,116.78,116.87,7297.0,116.93,117.0,116.78,116.87,7297.0
2018-06-11 13:50:00,116.84,117.18,116.77,117.1,18080.0,116.84,117.18,116.77,117.1,18080.0
2018-06-11 13:55:00,117.15,117.91,117.15,117.61,19205.0,117.15,117.91,117.15,117.61,19205.0
2018-06-11 14:00:00,117.7,117.86,117.38,117.84,13362.0,117.7,117.86,117.38,117.84,13362.0
2018-06-11 14:05:00,117.75,117.85,117.59,117.6,14300.0,117.75,117.85,117.59,117.6,14300.0
2018-06-11 14:10:00,117.72,117.74,117.59,117.6,3913.0,117.72,117.74,117.59,117.6,3913.0
2018-06-11 14:15:00,117.63,117.63,117.05,117.16,19194.0,117.63,117.63,117.05,117.16,19194.0
2018-06-11 14:20:00,117.09,117.25,116.92,116.97,29991.0,117.09,117.25,116.92,116.97,29991.0
2018-06-11 14:25:00,116.97,117.74,116.74,117.38,23282.0,116.97,117.74,116.74,117.38,23282.0
2018-06-11 14:30:00,117.44,118.7,117.43,118.53,39559.0,117.44,118.7,117.43,118.53,39559.0
2018-06-11 14:35:00,118.61,119.08,118.51,118.58,40742.0,118.61,119.08,118.51,118.58,40742.0
2018-06-11 14:40:00,118.56,118.73,117.82,117.88,16827.0,118.56,118.73,117.82,117.88,16827.0
2018-06-11 14:45:00,117.95,118.78,117.89,118.6,28431.0,117.95,118.78,117.89,118.6,28431.0
2018-06-11 14:50:00,118.6,118.7,118.2,118.29,18514.0,118.6,118.7,118.2,118.29,18514.0
2018-06-11 14:55:00,118.3,118.82,118.15,118.65,21119.0,118.3,118.82,118.15,118.65,21119.0
2018-06-11 15:00:00,118.73,118.92,118.29,118.57,19571.0,118.73,118.92,118.29,118.57,19571.0
2018-06-11 15:05:00,118.52,118.52,117.64,117.85,33820.0,118.52,118.52,117.64,117.85,33820.0
2018-06-11 15:10:00,117.92,118.41,117.85,118.05,28749.0,117.92,118.41,117.85,118.05,28749.0
2018-06-11 15:15:00,118.12,118.6,117.9,118.6,30102.0,118.12,118.6,117.9,118.6,30102.0
2018-06-11 15:20:00,118.54,118.8,118.09,118.21,23993.0,118.54,118.8,118.09,118.21,23993.0
2018-06-11 15:25:00,118.1,118.13,117.47,117.55,27822.0,118.1,118.13,117.47,117.55,27822.0
2018-06-11 15:30:00,117.59,117.82,117.0,117.11,41774.0,117.59,117.82,117.0,117.11,41774.0
2018-06-11 15:35:00,117.14,117.51,116.82,117.35,41009.0,117.14,117.51,116.82,117.35,41009.0
2018-06-11 15:40:00,117.39,117.69,117.17,117.21,50089.0,117.39,117.69,117.17,117.21,50089.0
2018-06-11 15:45:00,117.21,117.34,116.76,117.27,58346.0,117.21,117.34,116.76,117.27,58346.0
2018-06-11 15:50:00,117.29,118.79,117.16,118.56,90364.0,117.29,118.79,117.16,118.56,90364.0
2018-06-11 15:55:00,118.63,119.75,118.5,118.72,245068.0,118.63,119.75,118.5,118.72,245068.0
2018-06-12 09:30:00,145.38,146.46,142.47,144.15,551071.0,145.38,146.46,142.47,144.15,551071.0
2018-06-12 09:35:00,144.17,146.0,143.08,143.67,524263.0,144.17,146.0,143.08,143.67,524263.0
2018-06-12 09:40:00,143.84,145.65,142.62,144.09,415507.0,143.84,145.65,142.62,144.09,415507.0
2018-06-12 09:45:00,144.04,145.46,143.55,145.01,161407.0,144.04,145.46,143.55,145.01,161407.0
2018-06-12 09:50:00,144.93,149.7,144.92,149.15,556528.0,144.93,149.7,144.92,149.15,556528.0
2018-06-12 09:55:00,149.03,150.24,147.5,149.84,309804.0,149.03,150.24,147.5,149.84,309804.0
2018-06-12 10:00:00,150.15,151.78,149.15,151.6,150912.0,150.15,151.78,149.15,151.6,150912.0
2018-06-12 10:05:00,151.51,152.75,151.2,152.05,184804.0,151.51,152.75,151.2,152.05,184804.0
2018-06-12 10:10:00,152.25,152.6,151.3,152.39,142166.0,152.25,152.6,151.3,152.39,142166.0
2018-06-12 10:15:00,152.4,152.94,151.57,151.96,106103.0,152.4,152.94,151.57,151.96,106103.0
2018-06-12 10:20:00,151.83,152.1,151.31,151.67,92104.0,151.83,152.1,151.31,151.67,92104.0
2018-06-12 10:25:00,151.56,152.7,150.41,151.93,138004.0,151.56,152.7,150.41,151.93,138004.0
2018-06-12 10:30:00,151.97,154.28,151.75,154.04,189215.0,151.97,154.28,151.75,154.04,189215.0
2018-06-12 10:35:00,154.01,156.25,153.98,155.97,273283.0,154.01,156.25,153.98,155.97,273283.0
2018-06-12 10:40:00,155.9,155.91,154.52,155.3,99738.0,155.9,155.91,154.52,155.3,99738.0
2018-06-12 10:45:00,155.27,155.85,153.83,154.59,162636.0,155.27,155.85,153.83,154.59,162636.0
2018-06-12 10:50:00,154.7,155.38,154.03,154.89,118238.0,154.7,155.38,154.03,154.89,118238.0
2018-06-12 10:55:00,154.54,157.0,154.5,157.0,188120.0,154.54,157.0,154.5,157.0,188120.0
2018-06-12 11:00:00,156.98,158.88,156.51,157.88,165984.0,156.98,158.88,156.51,157.88,165984.0
2018-06-12 11:05:00,157.62,159.4,157.62,157.92,268310.0,157.62,159.4,157.62,157.92,268310.0
2018-06-12 11:10:00,158.0,159.85,157.91,159.33,157786.0,158.0,159.85,157.91,159.33,157786.0
2018-06-12 11:15:00,159.58,162.71,159.35,162.31,315598.0,159.58,162.71,159.35,162.31,315598.0
2018-06-12 11:20:00,162.3,162.44,160.73,162.1,213671.0,162.3,162.44,160.73,162.1,213671.0
2018-06-12 11:25:00,162.03,164.4,162.03,164.19,280390.0,162.03,164.4,162.03,164.19,280390.0
2018-06-12 11:30:00,164.35,164.49,161.11,161.11,315471.0,164.35,164.49,161.11,161.11,315471.0
2018-06-12 11:35:00,161.22,161.58,158.32,159.32,516090.0,161.22,161.58,158.32,159.32,516090.0
2018-06-12 11:40:00,159.28,161.49,159.25,161.39,169226.0,159.28,161.49,159.25,161.39,169226.0
2018-06-12 11:45:00,161.08,161.39,158.75,158.75,130188.0,161.08,161.39,158.75,158.75,130188.0
2018-06-12 11:50:00,158.75,159.75,157.25,157.7,182511.0,158.75,159.75,157.25,157.7,182511.0
2018-06-12 11:55:00,157.76,159.99,157.55,159.12,108765.0,157.76,159.99,157.55,159.12,108765.0
2018-06-12 12:00:00,159.1,161.27,158.74,160.36,129336.0,159.1,161.27,158.74,160.36,129336.0
2018-06-12 12:05:00,160.54,160.8,159.73,160.33,59352.0,160.54,160.8,159.73,160.33,59352.0
2018-06-12 12:10:00,160.38,161.2,160.15,160.91,59277.0,160.38,161.2,160.15,160.91,59277.0
2018-06-12 12:15:00,160.66,161.88,160.44,161.69,93442.0,160.66,161.88,160.44,161.69,93442.0
2018-06-12 12:20:00,161.7,161.92,159.52,159.96,60969.0,161.7,161.92,159.52,159.96,60969.0
2018-06-12 12:25:00,159.96,161.39,159.11,161.34,50955.0,159.96,161.39,159.11,161.34,50955.0
2018-06-12 12:30:00,161.14,161.5,159.65,159.75,39598.0,161.14,161.5,159.65,159.75,39598.0
2018-06-12 12:35:00,159.64,160.69,159.38,160.27,56323.0,159.64,160.69,159.38,160.27,56323.0
2018-06-12 12:40:00,160.44,161.85,160.44,160.93,98540.0,160.44,161.85,160.44,160.93,98540.0
2018-06-12 12:45:00,160.85,161.85,160.12,160.78,70927.0,160.85,161.85,160.12,160.78,70927.0
2018-06-12 12:50:00,160.69,160.84,158.91,159.4,70874.0,160.69,160.84,158.91,159.4,70874.0
2018-06-12 12:55:00,159.21,160.26,157.8,160.03,119497.0,159.21,160.26,157.8,160.03,119497.0
2018-06-12 13:00:00,160.0,160.57,158.69,159.85,73029.0,160.0,160.57,158.69,159.85,73029.0
2018-06-12 13:05:00,159.78,160.19,159.09,159.33,50360.0,159.78,160.19,159.09,159.33,50360.0
2018-06-12 13:10:00,159.14,159.58,158.5,159.09,49550.0,159.14,159.58,158.5,159.09,49550.0
2018-06-12 13:15:00,159.35,159.5,157.7,158.24,77700.0,159.35,159.5,157.7,158.24,77700.0
2018-06-12 13:20:00,158.25,158.84,158.01,158.51,54303.0,158.25,158.84,158.01,158.51,54303.0
2018-06-12 13:25:00,158.52,158.56,157.29,157.42,102360.0,158.52,158.56,157.29,157.42,102360.0
2018-06-12 13:30:00,157.4,159.75,157.35,158.89,113390.0,157.4,159.75,157.35,158.89,113390.0
2018-06-12 13:35:00,159.01,159.23,157.05,157.64,124802.0,159.01,159.23,157.05,157.64,124802.0
2018-06-12 13:40:00,157.55,157.82,156.87,157.29,75826.0,157.55,157.82,156.87,157.29,75826.0
2018-06-12 13:45:00,157.36,158.5,157.12,157.23,83853.0,157.36,158.5,157.12,157.23,83853.0
2018-06-12 13:50:00,157.23,157.33,155.71,156.25,110361.0,157.23,157.33,155.71,156.25,110361.0
2018-06-12 13:55:00,156.24,157.3,156.24,156.66,105437.0,156.24,157.3,156.24,156.66,105437.0
2018-06-12 14:00:00,156.66,157.9,156.66,157.86,50735.0,156.66,157.9,156.66,157.86,50735.0
2018-06-12 14:05:00,157.85,158.4,156.83,157.02,80577.0,157.85,158.4,156.83,157.02,80577.0
2018-06-12 14:10:00,157.09,157.9,156.55,157.25,79130.0,157.09,157.9,156.55,157.25,79130.0
2018-06-12 14:15:00,157.29,157.49,156.07,157.04,86399.0,157.29,157.49,156.07,157.04,86399.0
2018-06-12 14:20:00,157.0,157.49,156.0,156.63,63754.0,157.0,157.49,156.0,156.63,63754.0
2018-06-12 14:25:00,156.55,157.01,155.92,156.17,43661.0,156.55,157.01,155.92,156.17,43661.0
2018-06-12 14:30:00,156.05,156.36,155.26,155.93,78174.0,156.05,156.36,155.26,155.93,78174.0
2018-06-12 14:35:00,155.95,157.48,155.41,156.77,80524.0,155.95,157.48,155.41,156.77,80524.0
2018-06-12 14:40:00,156.85,157.0,156.05,156.74,75617.0,156.85,157.0,156.05,156.74,75617.0
2018-06-12 14:45:00,156.75,157.17,155.64,156.02,97223.0,156.75,157.17,155.64,156.02,97223.0
2018-06-12 14:50:00,156.01,156.04,154.58,154.96,107730.0,156.01,156.04,154.58,154.96,107730.0
2018-06-12 14:55:00,154.96,155.64,153.8,155.54,133550.0,154.96,155.64,153.8,155.54,133550.0
2018-06-12 15:00:00,155.43,156.85,154.82,156.72,68743.0,155.43,156.85,154.82,156.72,68743.0
2018-06-12 15:05:00,156.85,156.86,156.01,156.4,59843.0,156.85,156.86,156.01,156.4,59843.0
2018-06-12 15:10:00,156.53,156.58,155.22,155.56,63875.0,156.53,156.58,155.22,155.56,63875.0
2018-06-12 15:15:00,155.57,155.82,154.35,154.8,75546.0,155.57,155.82,154.35,154.8,75546.0
2018-06-12 15:20:00,154.89,156.05,154.55,155.78,90530.0,154.89,156.05,154.55,155.78,90530.0
2018-06-12 15:25:00,155.88,156.5,155.79,156.37,40429.0,155.88,156.5,155.79,156.37,40429.0
2018-06-12 15:30:00,156.29,157.84,155.95,156.83,119692.0,156.29,157.84,155.95,156.83,119692.0
2018-06-12 15:35:00,156.75,157.48,155.66,157.0,77395.0,156.75,157.48,155.66,157.0,77395.0
2018-06-12 15:40:00,157.1,157.41,156.0,156.47,78584.0,157.1,157.41,156.0,156.47,78584.0
2018-06-12 15:45:00,156.69,157.96,155.81,157.96,99741.0,156.69,157.96,155.81,157.96,99741.0
2018-06-12 15:50:00,158.0,158.06,155.55,156.26,141523.0,158.0,158.06,155.55,156.26,141523.0
2018-06-12 15:55:00,156.32,156.51,153.37,154.74,400294.0,156.32,156.51,153.37,154.74,400294.0
2018-06-13 09:30:00,154.48,160.0,154.48,159.1,192570.0,154.48,160.0,154.48,159.1,192570.0
2018-06-13 09:35:00,158.72,159.74,157.41,158.72,122785.0,158.72,159.74,157.41,158.72,122785.0
2018-06-13 09:40:00,158.61,158.76,157.25,158.08,76995.0,158.61,158.76,157.25,158.08,76995.0
2018-06-13 09:45:00,158.0,158.28,156.69,156.74,29945.0,158.0,158.28,156.69,156.74,29945.0
2018-06-13 09:50:00,156.78,157.66,156.45,157.0,38415.0,156.78,157.66,156.45,157.0,38415.0
2018-06-13 09:55:00,157.25,158.12,156.07,157.99,76936.0,157.25,158.12,156.07,157.99,76936.0
2018-06-13 10:00:00,157.9,158.07,156.39,157.39,90332.0,157.9,158.07,156.39,157.39,90332.0
2018-06-13 10:05:00,157.15,157.37,156.37,157.37,26525.0,157.15,157.37,156.37,157.37,26525.0
2018-06-13 10:10:00,157.04,157.16,155.84,156.75,35138.0,157.04,157.16,155.84,156.75,35138.0
2018-06-13 10:15:00,156.61,158.12,156.5,156.9,38490.0,156.61,158.12,156.5,156.9,38490.0
2018-06-13 10:20:00,157.0,157.08,156.17,156.25,26236.0,157.0,157.08,156.17,156.25,26236.0
2018-06-13 10:25:00,156.5,156.83,154.38,154.43,76402.0,156.5,156.83,154.38,154.43,76402.0
2018-06-13 10:30:00,154.69,154.87,153.15,153.49,61024.0,154.69,154.87,153.15,153.49,61024.0
2018-06-13 10:35:00,153.27,154.26,153.19,153.65,53091.0,153.27,154.26,153.19,153.65,53091.0
2018-06-13 10:40:00,153.66,153.72,153.22,153.65,31628.0,153.66,153.72,153.22,153.65,31628.0
2018-06-13 10:45:00,153.58,154.0,153.46,153.75,24035.0,153.58,154.0,153.46,153.75,24035.0
2018-06-13 10:50:00,153.8,155.62,153.66,155.06,31136.0,153.8,155.62,153.66,155.06,31136.0
2018-06-13 10:55:00,155.05,155.33,154.92,155.02,17038.0,155.05,155.33,154.92,155.02,17038.0
2018-06-13 11:00:00,155.05,155.12,154.05,154.81,18293.0,155.05,155.12,154.05,154.81,18293.0
2018-06-13 11:05:00,154.97,155.0,154.37,154.4,6372.0,154.97,155.0,154.37,154.4,6372.0
2018-06-13 11:10:00,154.5,154.94,154.09,154.25,15374.0,154.5,154.94,154.09,154.25,15374.0
2018-06-13 11:15:00,154.29,154.41,153.78,154.14,19784.0,154.29,154.41,153.78,154.14,19784.0
2018-06-13 11:20:00,154.33,155.21,154.32,155.11,19020.0,154.33,155.21,154.32,155.11,19020.0
2018-06-13 11:25:00,155.02,155.1,154.53,154.95,20353.0,155.02,155.1,154.53,154.95,20353.0
2018-06-13 11:30:00,154.89,155.06,154.09,154.31,20481.0,154.89,155.06,154.09,154.31,20481.0
2018-06-13 11:35:00,154.37,154.77,154.37,154.48,19657.0,154.37,154.77,154.37,154.48,19657.0
2018-06-13 11:40:00,154.42,154.75,154.42,154.69,9320.0,154.42,154.75,154.42,154.69,9320.0
2018-06-13 11:45:00,154.66,154.7,153.9,154.06,11677.0,154.66,154.7,153.9,154.06,11677.0
2018-06-13 11:50:00,154.16,154.81,154.15,154.56,11859.0,154.16,154.81,154.15,154.56,11859.0
2018-06-13 11:55:00,154.51,154.76,154.45,154.71,3150.0,154.51,154.76,154.45,154.71,3150.0
2018-06-13 12:00:00,154.61,154.81,154.57,154.57,3549.0,154.61,154.81,154.57,154.57,3549.0
2018-06-13 12:05:00,154.7,155.73,154.62,155.0,17549.0,154.7,155.73,154.62,155.0,17549.0
2018-06-13 12:10:00,155.07,155.25,154.25,154.48,18445.0,155.07,155.25,154.25,154.48,18445.0
2018-06-13 12:15:00,154.36,154.63,154.11,154.62,11444.0,154.36,154.63,154.11,154.62,11444.0
2018-06-13 12:20:00,154.6,155.03,154.6,155.01,19930.0,154.6,155.03,154.6,155.01,19930.0
2018-06-13 12:25:00,154.98,155.24,154.72,154.76,16381.0,154.98,155.24,154.72,154.76,16381.0
2018-06-13 12:30:00,154.84,154.85,153.82,153.91,12936.0,154.84,154.85,153.82,153.91,12936.0
2018-06-13 12:35:00,153.97,154.19,153.8,154.06,12580.0,153.97,154.19,153.8,154.06,12580.0
2018-06-13 12:40:00,153.96,154.03,153.34,153.4,51713.0,153.96,154.03,153.34,153.4,51713.0
2018-06-13 12:45:00,153.4,154.09,153.37,153.7,8088.0,153.4,154.09,153.37,153.7,8088.0
2018-06-13 12:50:00,153.67,153.88,153.34,153.4,8430.0,153.67,153.88,153.34,153.4,8430.0
2018-06-13 12:55:00,153.35,153.37,152.81,152.92,39876.0,153.35,153.37,152.81,152.92,39876.0
2018-06-13 13:00:00,152.88,153.29,152.8,153.13,24625.0,152.88,153.29,152.8,153.13,24625.0
2018-06-13 13:05:00,153.22,153.23,152.89,152.96,6400.0,153.22,153.23,152.89,152.96,6400.0
2018-06-13 13:10:00,153.06,153.74,152.98,153.49,9444.0,153.06,153.74,152.98,153.49,9444.0
2018-06-13 13:15:00,153.49,154.33,153.48,154.33,10451.0,153.49,154.33,153.48,154.33,10451.0
2018-06-13 13:20:00,154.33,154.5,154.0,154.36,14229.0,154.33,154.5,154.0,154.36,14229.0
2018-06-13 13:25:00,154.33,154.41,153.83,153.98,5745.0,154.33,154.41,153.83,153.98,5745.0
2018-06-13 13:30:00,153.98,154.0,153.77,153.86,3335.0,153.98,154.0,153.77,153.86,3335.0
2018-06-13 13:35:00,153.89,154.01,153.8,153.91,4799.0,153.89,154.01,153.8,153.91,4799.0
2018-06-13 13:40:00,154.01,154.07,153.92,153.96,7675.0,154.01,154.07,153.92,153.96,7675.0
2018-06-13 13:45:00,154.0,154.47,153.99,154.44,15822.0,154.0,154.47,153.99,154.44,15822.0
2018-06-13 13:50:00,154.4,154.72,154.07,154.07,21372.0,154.4,154.72,154.07,154.07,21372.0
2018-06-13 13:55:00,154.0,154.29,154.0,154.29,5210.0,154.0,154.29,154.0,154.29,5210.0
2018-06-13 14:00:00,154.25,154.37,153.63,154.14,15437.0,154.25,154.37,153.63,154.14,15437.0
2018-06-13 14:05:00,153.96,153.98,153.56,153.89,22536.0,153.96,153.98,153.56,153.89,22536.0
2018-06-13 14:10:00,153.82,154.01,153.33,153.63,20960.0,153.82,154.01,153.33,153.63,20960.0
2018-06-13 14:15:00,153.58,153.91,153.41,153.48,11271.0,153.58,153.91,153.41,153.48,11271.0
2018-06-13 14:20:00,153.52,153.56,153.27,153.41,20075.0,153.52,153.56,153.27,153.41,20075.0
2018-06-13 14:25:00,153.41,153.64,153.4,153.62,11639.0,153.41,153.64,153.4,153.62,11639.0
2018-06-13 14:30:00,153.43,153.71,153.43,153.64,11852.0,153.43,153.71,153.43,153.64,11852.0
2018-06-13 14:35:00,153.61,154.41,153.49,153.98,21308.0,153.61,154.41,153.49,153.98,21308.0
2018-06-13 14:40:00,153.97,154.4,153.7,154.24,13291.0,153.97,154.4,153.7,154.24,13291.0
2018-06-13 14:45:00,154.28,154.37,153.94,154.31,24365.0,154.28,154.37,153.94,154.31,24365.0
2018-06-13 14:50:00,154.31,154.54,154.05,154.05,49114.0,154.31,154.54,154.05,154.05,49114.0
2018-06-13 14:55:00,154.09,154.59,154.09,154.13,11749.0,154.09,154.59,154.09,154.13,11749.0
2018-06-13 15:00:00,154.22,154.65,154.15,154.58,16923.0,154.22,154.65,154.15,154.58,16923.0
2018-06-13 15:05:00,154.53,154.53,154.11,154.44,32364.0,154.53,154.53,154.11,154.44,32364.0
2018-06-13 15:10:00,154.47,154.57,154.4,154.46,9623.0,154.47,154.57,154.4,154.46,9623.0
2018-06-13 15:15:00,154.49,154.69,154.36,154.48,18854.0,154.49,154.69,154.36,154.48,18854.0
2018-06-13 15:20:00,154.51,154.56,154.37,154.52,20258.0,154.51,154.56,154.37,154.52,20258.0
2018-06-13 15:25:00,154.52,154.53,154.2,154.43,13310.0,154.52,154.53,154.2,154.43,13310.0
2018-06-13 15:30:00,154.47,154.56,154.19,154.42,50408.0,154.47,154.56,154.19,154.42,50408.0
2018-06-13 15:35:00,154.4,154.53,154.3,154.4,22927.0,154.4,154.53,154.3,154.4,22927.0
2018-06-13 15:40:00,154.4,154.94,154.35,154.94,30986.0,154.4,154.94,154.35,154.94,30986.0
2018-06-13 15:45:00,154.86,155.02,154.55,154.55,50126.0,154.86,155.02,154.55,154.55,50126.0
2018-06-13 15:50:00,154.6,155.0,154.56,155.0,41510.0,154.6,155.0,154.56,155.0,41510.0
2018-06-13 15:55:00,154.94,155.09,154.61,154.9,131954.0,154.94,155.09,154.61,154.9,131954.0
2018-06-14 09:30:00,157.0,157.5,155.94,156.5,63830.0,157.0,157.5,155.94,156.5,63830.0
2018-06-14 09:35:00,156.44,156.98,155.19,155.21,30463.0,156.44,156.98,155.19,155.21,30463.0
2018-06-14 09:40:00,155.29,155.75,154.44,155.19,42084.0,155.29,155.75,154.44,155.19,42084.0
2018-06-14 09:45:00,155.54,155.72,154.55,155.72,21916.0,155.54,155.72,154.55,155.72,21916.0
2018-06-14 09:50:00,155.52,155.99,154.51,154.51,26530.0,155.52,155.99,154.51,154.51,26530.0
2018-06-14 09:55:00,154.51,154.77,153.6,154.26,34897.0,154.51,154.77,153.6,154.26,34897.0
2018-06-14 10:00:00,154.34,155.22,153.6,153.62,17523.0,154.34,155.22,153.6,153.62,17523.0
2018-06-14 10:05:00,153.78,154.36,153.5,153.75,18726.0,153.78,154.36,153.5,153.75,18726.0
2018-06-14 10:10:00,153.7,154.88,153.6,154.66,112245.0,153.7,154.88,153.6,154.66,112245.0
2018-06-14 10:15:00,154.89,155.32,153.4,154.01,131879.0,154.89,155.32,153.4,154.01,131879.0
2018-06-14 10:20:00,154.05,154.54,153.81,154.11,13615.0,154.05,154.54,153.81,154.11,13615.0
2018-06-14 10:25:00,154.45,155.25,154.27,155.0,26974.0,154.45,155.25,154.27,155.0,26974.0
2018-06-14 10:30:00,154.9,154.95,154.49,154.59,13326.0,154.9,154.95,154.49,154.59,13326.0
2018-06-14 10:35:00,154.47,154.47,153.03,153.27,47431.0,154.47,154.47,153.03,153.27,47431.0
2018-06-14 10:40:00,153.32,154.78,153.32,154.78,65742.0,153.32,154.78,153.32,154.78,65742.0
2018-06-14 10:45:00,154.54,154.98,154.11,154.32,11407.0,154.54,154.98,154.11,154.32,11407.0
2018-06-14 10:50:00,154.19,154.25,153.22,153.53,21829.0,154.19,154.25,153.22,153.53,21829.0
2018-06-14 10:55:00,153.53,153.54,153.01,153.22,11476.0,153.53,153.54,153.01,153.22,11476.0
2018-06-14 11:00:00,153.14,153.15,152.75,152.86,29370.0,153.14,153.15,152.75,152.86,29370.0
2018-06-14 11:05:00,152.75,153.09,152.56,153.09,20207.0,152.75,153.09,152.56,153.09,20207.0
2018-06-14 11:10:00,152.93,153.08,152.67,152.83,6770.0,152.93,153.08,152.67,152.83,6770.0
2018-06-14 11:15:00,153.03,153.5,152.95,152.95,10044.0,153.03,153.5,152.95,152.95,10044.0
2018-06-14 11:20:00,152.93,153.14,152.63,152.9,12972.0,152.93,153.14,152.63,152.9,12972.0
2018-06-14 11:25:00,152.88,152.94,152.05,152.16,15154.0,152.88,152.94,152.05,152.16,15154.0
2018-06-14 11:30:00,152.06,152.26,151.69,152.09,20991.0,152.06,152.26,151.69,152.09,20991.0
2018-06-14 11:35:00,152.02,152.81,151.99,152.63,20082.0,152.02,152.81,151.99,152.63,20082.0
2018-06-14 11:40:00,152.71,152.72,152.1,152.45,11314.0,152.71,152.72,152.1,152.45,11314.0
2018-06-14 11:45:00,152.41,153.11,152.16,153.0,21057.0,152.41,153.11,152.16,153.0,21057.0
2018-06-14 11:50:00,152.99,153.18,152.74,152.88,19106.0,152.99,153.18,152.74,152.88,19106.0
2018-06-14 11:55:00,152.85,152.98,152.5,152.72,10244.0,152.85,152.98,152.5,152.72,10244.0
2018-06-14 12:00:00,152.89,153.1,152.78,153.04,9120.0,152.89,153.1,152.78,153.04,9120.0
2018-06-14 12:05:00,153.09,153.17,152.76,153.09,115088.0,153.09,153.17,152.76,153.09,115088.0
2018-06-14 12:10:00,153.17,153.88,153.17,153.85,24955.0,153.17,153.88,153.17,153.85,24955.0
2018-06-14 12:15:00,153.9,154.07,153.68,153.9,11878.0,153.9,154.07,153.68,153.9,11878.0
2018-06-14 12:20:00,153.73,153.83,152.75,153.07,7608.0,153.73,153.83,152.75,153.07,7608.0
2018-06-14 12:25:00,152.93,152.99,152.52,152.72,6630.0,152.93,152.99,152.52,152.72,6630.0
2018-06-14 12:30:00,152.8,153.39,152.8,153.36,6196.0,152.8,153.39,152.8,153.36,6196.0
2018-06-14 12:35:00,153.45,153.93,153.38,153.93,5684.0,153.45,153.93,153.38,153.93,5684.0
2018-06-14 12:40:00,154.0,154.44,154.0,154.3,7860.0,154.0,154.44,154.0,154.3,7860.0
2018-06-14 12:45:00,154.25,154.29,154.13,154.24,3833.0,154.25,154.29,154.13,154.24,3833.0
2018-06-14 12:50:00,154.12,154.56,154.02,154.33,9943.0,154.12,154.56,154.02,154.33,9943.0
2018-06-14 12:55:00,154.27,154.37,154.01,154.32,5457.0,154.27,154.37,154.01,154.32,5457.0
2018-06-14 13:00:00,154.32,154.32,153.88,153.93,11462.0,154.32,154.32,153.88,153.93,11462.0
2018-06-14 13:05:00,153.93,154.59,153.91,154.56,15348.0,153.93,154.59,153.91,154.56,15348.0
2018-06-14 13:10:00,154.61,155.0,154.44,154.83,13516.0,154.61,155.0,154.44,154.83,13516.0
2018-06-14 13:15:00,154.65,154.74,154.23,154.36,8561.0,154.65,154.74,154.23,154.36,8561.0
2018-06-14 13:20:00,154.36,154.49,153.84,154.07,9232.0,154.36,154.49,153.84,154.07,9232.0
2018-06-14 13:25:00,154.09,154.6,154.08,154.43,4019.0,154.09,154.6,154.08,154.43,4019.0
2018-06-14 13:30:00,154.53,155.08,154.46,154.75,12645.0,154.53,155.08,154.46,154.75,12645.0
2018-06-14 13:35:00,154.76,154.96,154.27,154.59,12144.0,154.76,154.96,154.27,154.59,12144.0
2018-06-14 13:40:00,154.7,155.05,154.7,154.95,7590.0,154.7,155.05,154.7,154.95,7590.0
2018-06-14 13:45:00,154.97,155.04,154.83,154.93,12347.0,154.97,155.04,154.83,154.93,12347.0
2018-06-14 13:50:00,154.93,155.03,154.86,155.03,9144.0,154.93,155.03,154.86,155.03,9144.0
2018-06-14 13:55:00,154.98,155.09,154.8,154.92,21365.0,154.98,155.09,154.8,154.92,21365.0
2018-06-14 14:00:00,154.9,155.06,154.11,154.12,9651.0,154.9,155.06,154.11,154.12,9651.0
2018-06-14 14:05:00,154.26,154.3,153.73,154.03,22061.0,154.26,154.3,153.73,154.03,22061.0
2018-06-14 14:10:00,154.1,154.19,153.65,153.74,10164.0,154.1,154.19,153.65,153.74,10164.0
2018-06-14 14:15:00,153.73,153.97,153.32,153.44,14661.0,153.73,153.97,153.32,153.44,14661.0
2018-06-14 14:20:00,153.57,153.66,153.19,153.43,9385.0,153.57,153.66,153.19,153.43,9385.0
2018-06-14 14:25:00,153.44,153.95,153.36,153.95,11000.0,153.44,153.95,153.36,153.95,11000.0
2018-06-14 14:30:00,153.91,154.09,153.79,153.8,7260.0,153.91,154.09,153.79,153.8,7260.0
2018-06-14 14:35:00,153.88,153.98,153.64,153.64,8713.0,153.88,153.98,153.64,153.64,8713.0
2018-06-14 14:40:00,153.63,153.63,153.39,153.58,4225.0,153.63,153.63,153.39,153.58,4225.0
2018-06-14 14:45:00,153.61,153.65,153.05,153.23,18151.0,153.61,153.65,153.05,153.23,18151.0
2018-06-14 14:50:00,153.18,153.2,152.76,152.91,17116.0,153.18,153.2,152.76,152.91,17116.0
2018-06-14 14:55:00,153.0,153.4,152.96,152.96,8233.0,153.0,153.4,152.96,152.96,8233.0
2018-06-14 15:00:00,152.97,153.06,152.55,152.55,9586.0,152.97,153.06,152.55,152.55,9586.0
2018-06-14 15:05:00,152.58,153.14,152.5,152.85,36541.0,152.58,153.14,152.5,152.85,36541.0
2018-06-14 15:10:00,152.96,153.31,152.74,153.26,12120.0,152.96,153.31,152.74,153.26,12120.0
2018-06-14 15:15:00,153.35,153.39,152.89,153.19,7111.0,153.35,153.39,152.89,153.19,7111.0
2018-06-14 15:20:00,153.12,153.37,152.98,153.36,9210.0,153.12,153.37,152.98,153.36,9210.0
2018-06-14 15:25:00,153.46,154.15,153.46,153.85,20940.0,153.46,154.15,153.46,153.85,20940.0
2018-06-14 15:30:00,153.91,154.59,153.72,154.47,21606.0,153.91,154.59,153.72,154.47,21606.0
2018-06-14 15:35:00,154.39,154.39,154.08,154.26,14978.0,154.39,154.39,154.08,154.26,14978.0
2018-06-14 15:40:00,154.32,154.43,154.07,154.37,18305.0,154.32,154.43,154.07,154.37,18305.0
2018-06-14 15:45:00,154.43,154.89,154.38,154.86,27349.0,154.43,154.89,154.38,154.86,27349.0
2018-06-14 15:50:00,154.83,154.87,154.36,154.58,36850.0,154.83,154.87,154.36,154.58,36850.0
2018-06-14 15:55:00,154.57,154.57,153.46,154.44,99743.0,154.57,154.57,153.46,154.44,99743.0
2018-06-15 09:30:00,155.37,155.37,153.22,154.32,31740.0,155.37,155.37,153.22,154.32,31740.0
2018-06-15 09:35:00,154.25,155.45,154.24,154.85,12674.0,154.25,155.45,154.24,154.85,12674.0
2018-06-15 09:40:00,155.09,155.75,154.64,155.66,36192.0,155.09,155.75,154.64,155.66,36192.0
2018-06-15 09:45:00,155.83,157.35,155.8,157.15,51575.0,155.83,157.35,155.8,157.15,51575.0
2018-06-15 09:50:00,157.13,157.93,156.59,157.76,35132.0,157.13,157.93,156.59,157.76,35132.0
2018-06-15 09:55:00,157.88,158.25,157.04,158.25,24755.0,157.88,158.25,157.04,158.25,24755.0
2018-06-15 10:00:00,158.4,158.53,157.67,158.25,27374.0,158.4,158.53,157.67,158.25,27374.0
2018-06-15 10:05:00,158.3,158.3,157.85,158.22,28374.0,158.3,158.3,157.85,158.22,28374.0
2018-06-15 10:10:00,158.33,160.15,158.09,160.03,83004.0,158.33,160.15,158.09,160.03,83004.0
2018-06-15 10:15:00,160.15,160.15,159.15,159.24,33028.0,160.15,160.15,159.15,159.24,33028.0
2018-06-15 10:20:00,159.07,159.07,157.42,158.33,30819.0,159.07,159.07,157.42,158.33,30819.0
2018-06-15 10:25:00,158.41,158.57,157.49,157.87,13827.0,158.41,158.57,157.49,157.87,13827.0
2018-06-15 10:30:00,157.61,157.61,156.0,156.38,32103.0,157.61,157.61,156.0,156.38,32103.0
2018-06-15 10:35:00,156.25,156.45,155.89,156.0,17324.0,156.25,156.45,155.89,156.0,17324.0
2018-06-15 10:40:00,156.0,157.45,155.89,157.18,47508.0,156.0,157.45,155.89,157.18,47508.0
2018-06-15 10:45:00,157.27,157.65,156.75,157.65,16374.0,157.27,157.65,156.75,157.65,16374.0
2018-06-15 10:50:00,157.82,159.11,157.81,158.76,26101.0,157.82,159.11,157.81,158.76,26101.0
2018-06-15 10:55:00,158.98,159.08,157.2,157.29,61226.0,158.98,159.08,157.2,157.29,61226.0
2018-06-15 11:00:00,157.27,157.7,156.62,157.46,15039.0,157.27,157.7,156.62,157.46,15039.0
2018-06-15 11:05:00,157.46,157.88,157.41,157.88,8215.0,157.46,157.88,157.41,157.88,8215.0
2018-06-15 11:10:00,157.9,158.64,157.66,157.66,18803.0,157.9,158.64,157.66,157.66,18803.0
2018-06-15 11:15:00,157.86,158.11,157.53,158.03,12056.0,157.86,158.11,157.53,158.03,12056.0
2018-06-15 11:20:00,158.12,158.55,157.9,158.55,13050.0,158.12,158.55,157.9,158.55,13050.0
2018-06-15 11:25:00,158.33,158.57,158.2,158.4,14425.0,158.33,158.57,158.2,158.4,14425.0
2018-06-15 11:30:00,158.38,158.57,158.12,158.32,20775.0,158.38,158.57,158.12,158.32,20775.0
2018-06-15 11:35:00,158.31,158.39,157.5,157.75,11509.0,158.31,158.39,157.5,157.75,11509.0
2018-06-15 11:40:00,157.71,157.86,157.54,157.56,10623.0,157.71,157.86,157.54,157.56,10623.0
2018-06-15 11:45:00,157.54,157.58,157.24,157.37,9948.0,157.54,157.58,157.24,157.37,9948.0
2018-06-15 11:50:00,157.43,157.61,156.89,157.37,13659.0,157.43,157.61,156.89,157.37,13659.0
2018-06-15 11:55:00,157.56,157.61,156.88,157.01,22082.0,157.56,157.61,156.88,157.01,22082.0
2018-06-15 12:00:00,157.01,157.43,157.01,157.23,8628.0,157.01,157.43,157.01,157.23,8628.0
2018-06-15 12:05:00,157.26,157.58,157.14,157.21,9064.0,157.26,157.58,157.14,157.21,9064.0
2018-06-15 12:10:00,157.26,157.54,157.15,157.29,16623.0,157.26,157.54,157.15,157.29,16623.0
2018-06-15 12:15:00,157.39,157.47,157.09,157.18,30413.0,157.39,157.47,157.09,157.18,30413.0
2018-06-15 12:20:00,157.13,157.57,157.13,157.42,10595.0,157.13,157.57,157.13,157.42,10595.0
2018-06-15 12:25:00,157.4,157.62,157.2,157.62,6057.0,157.4,157.62,157.2,157.62,6057.0
2018-06-15 12:30:00,157.62,158.74,157.49,158.73,12108.0,157.62,158.74,157.49,158.73,12108.0
2018-06-15 12:35:00,158.67,159.13,158.63,159.04,30497.0,158.67,159.13,158.63,159.04,30497.0
2018-06-15 12:40:00,159.05,160.0,158.85,159.93,46568.0,159.05,160.0,158.85,159.93,46568.0
2018-06-15 12:45:00,159.93,160.0,158.71,158.93,36564.0,159.93,160.0,158.71,158.93,36564.0
2018-06-15 12:50:00,158.84,158.84,158.28,158.44,14479.0,158.84,158.84,158.28,158.44,14479.0
2018-06-15 12:55:00,158.4,158.61,158.2,158.2,10345.0,158.4,158.61,158.2,158.2,10345.0
2018-06-15 13:00:00,158.27,159.1,158.26,159.0,17787.0,158.27,159.1,158.26,159.0,17787.0
2018-06-15 13:05:00,159.0,159.5,158.97,158.97,20032.0,159.0,159.5,158.97,158.97,20032.0
2018-06-15 13:10:00,158.99,159.11,158.42,158.7,19379.0,158.99,159.11,158.42,158.7,19379.0
2018-06-15 13:15:00,158.69,159.22,158.68,159.19,9090.0,158.69,159.22,158.68,159.19,9090.0
2018-06-15 13:20:00,159.24,159.8,159.13,159.8,11824.0,159.24,159.8,159.13,159.8,11824.0
2018-06-15 13:25:00,159.85,159.95,159.15,159.15,18804.0,159.85,159.95,159.15,159.15,18804.0
2018-06-15 13:30:00,159.17,159.17,158.05,158.37,17829.0,159.17,159.17,158.05,158.37,17829.0
2018-06-15 13:35:00,158.25,158.71,158.07,158.47,8350.0,158.25,158.71,158.07,158.47,8350.0
2018-06-15 13:40:00,158.45,158.46,158.1,158.15,9727.0,158.45,158.46,158.1,158.15,9727.0
2018-06-15 13:45:00,158.22,158.39,158.08,158.11,8453.0,158.22,158.39,158.08,158.11,8453.0
2018-06-15 13:50:00,158.17,158.36,157.8,157.89,7761.0,158.17,158.36,157.8,157.89,7761.0
2018-06-15 13:55:00,157.91,158.75,157.7,158.65,6599.0,157.91,158.75,157.7,158.65,6599.0
2018-06-15 14:00:00,158.59,158.75,158.47,158.59,93825.0,158.59,158.75,158.47,158.59,93825.0
2018-06-15 14:05:00,158.72,159.73,158.42,158.61,37800.0,158.72,159.73,158.42,158.61,37800.0
2018-06-15 14:10:00,158.52,158.62,158.14,158.62,6473.0,158.52,158.62,158.14,158.62,6473.0
2018-06-15 14:15:00,158.52,158.62,158.25,158.51,6517.0,158.52,158.62,158.25,158.51,6517.0
2018-06-15 14:20:00,158.61,158.97,158.31,158.51,12718.0,158.61,158.97,158.31,158.51,12718.0
2018-06-15 14:25:00,158.48,158.79,158.43,158.44,3300.0,158.48,158.79,158.43,158.44,3300.0
2018-06-15 14:30:00,158.58,159.0,158.58,158.9,13017.0,158.58,159.0,158.58,158.9,13017.0
2018-06-15 14:35:00,158.85,159.17,158.7,159.17,33348.0,158.85,159.17,158.7,159.17,33348.0
2018-06-15 14:40:00,159.21,159.22,158.51,158.6,4446.0,159.21,159.22,158.51,158.6,4446.0
2018-06-15 14:45:00,158.52,158.7,158.2,158.53,19700.0,158.52,158.7,158.2,158.53,19700.0
2018-06-15 14:50:00,158.54,159.14,158.54,158.73,61573.0,158.54,159.14,158.54,158.73,61573.0
2018-06-15 14:55:00,158.8,159.09,158.71,159.09,7999.0,158.8,159.09,158.71,159.09,7999.0
2018-06-15 15:00:00,159.17,159.43,158.98,159.27,11035.0,159.17,159.43,158.98,159.27,11035.0
2018-06-15 15:05:00,159.22,159.69,159.17,159.18,16655.0,159.22,159.69,159.17,159.18,16655.0
2018-06-15 15:10:00,159.24,159.44,159.22,159.37,34489.0,159.24,159.44,159.22,159.37,34489.0
2018-06-15 15:15:00,159.3,159.78,159.19,159.78,14594.0,159.3,159.78,159.19,159.78,14594.0
2018-06-15 15:20:00,159.76,160.36,159.76,160.36,20117.0,159.76,160.36,159.76,160.36,20117.0
2018-06-15 15:25:00,160.31,160.95,160.3,160.58,30063.0,160.31,160.95,160.3,160.58,30063.0
2018-06-15 15:30:00,160.49,160.68,160.08,160.1,29463.0,160.49,160.68,160.08,160.1,29463.0
2018-06-15 15:35:00,160.15,160.16,159.68,159.79,13705.0,160.15,160.16,159.68,159.79,13705.0
2018-06-15 15:40:00,159.76,160.2,159.65,160.2,17606.0,159.76,160.2,159.65,160.2,17606.0
2018-06-15 15:45:00,160.18,160.48,160.03,160.31,32708.0,160.18,160.48,160.03,160.31,32708.0
2018-06-15 15:50:00,160.38,160.5,160.13,160.5,29002.0,160.38,160.5,160.13,160.5,29002.0
2018-06-15 15:55:00,160.5,160.87,160.38,160.87,112721.0,160.5,160.87,160.38,160.87,112721.0
2018-06-18 09:30:00,155.66,157.59,155.0,156.3,203581.0,155.66,157.59,155.0,156.3,203581.0
2018-06-18 09:35:00,156.24,158.39,156.04,157.48,36640.0,156.24,158.39,156.04,157.48,36640.0
2018-06-18 09:40:00,157.77,158.5,157.59,158.0,23194.0,157.77,158.5,157.59,158.0,23194.0
2018-06-18 09:45:00,158.0,158.04,155.95,155.95,28234.0,158.0,158.04,155.95,155.95,28234.0
2018-06-18 09:50:00,155.95,157.07,155.8,156.55,19456.0,155.95,157.07,155.8,156.55,19456.0
2018-06-18 09:55:00,156.56,156.94,155.21,155.59,33676.0,156.56,156.94,155.21,155.59,33676.0
2018-06-18 10:00:00,155.33,156.01,154.67,155.78,32545.0,155.33,156.01,154.67,155.78,32545.0
2018-06-18 10:05:00,155.8,156.03,155.0,155.28,22935.0,155.8,156.03,155.0,155.28,22935.0
2018-06-18 10:10:00,155.12,155.23,154.36,154.64,40981.0,155.12,155.23,154.36,154.64,40981.0
2018-06-18 10:15:00,154.59,154.97,153.73,154.14,21236.0,154.59,154.97,153.73,154.14,21236.0
2018-06-18 10:20:00,154.12,155.06,154.04,155.04,40617.0,154.12,155.06,154.04,155.04,40617.0
2018-06-18 10:25:00,154.81,155.65,154.8,155.57,15568.0,154.81,155.65,154.8,155.57,15568.0
2018-06-18 10:30:00,155.62,156.58,155.49,156.11,21209.0,155.62,156.58,155.49,156.11,21209.0
2018-06-18 10:35:00,156.01,157.59,156.01,156.82,15224.0,156.01,157.59,156.01,156.82,15224.0
2018-06-18 10:40:00,156.78,157.23,156.17,157.23,16621.0,156.78,157.23,156.17,157.23,16621.0
2018-06-18 10:45:00,157.3,157.67,156.88,157.53,38174.0,157.3,157.67,156.88,157.53,38174.0
2018-06-18 10:50:00,157.7,158.26,157.53,157.84,23023.0,157.7,158.26,157.53,157.84,23023.0
2018-06-18 10:55:00,157.84,157.87,156.76,156.8,27617.0,157.84,157.87,156.76,156.8,27617.0
2018-06-18 11:00:00,156.71,157.3,156.38,156.95,21420.0,156.71,157.3,156.38,156.95,21420.0
2018-06-18 11:05:00,156.68,157.68,156.68,157.55,8671.0,156.68,157.68,156.68,157.55,8671.0
2018-06-18 11:10:00,157.26,157.58,156.9,157.2,6523.0,157.26,157.58,156.9,157.2,6523.0
2018-06-18 11:15:00,157.35,157.65,156.15,156.37,26150.0,157.35,157.65,156.15,156.37,26150.0
2018-06-18 11:20:00,156.63,157.25,156.24,156.94,21529.0,156.63,157.25,156.24,156.94,21529.0
2018-06-18 11:25:00,157.0,157.0,155.75,156.0,9982.0,157.0,157.0,155.75,156.0,9982.0
2018-06-18 11:30:00,156.09,156.15,155.65,155.8,7762.0,156.09,156.15,155.65,155.8,7762.0
2018-06-18 11:35:00,155.58,155.77,154.55,154.86,42051.0,155.58,155.77,154.55,154.86,42051.0
2018-06-18 11:40:00,154.7,154.78,154.08,154.44,33310.0,154.7,154.78,154.08,154.44,33310.0
2018-06-18 11:45:00,154.6,155.14,154.54,154.59,15126.0,154.6,155.14,154.54,154.59,15126.0
2018-06-18 11:50:00,154.69,154.92,154.69,154.79,7191.0,154.69,154.92,154.69,154.79,7191.0
2018-06-18 11:55:00,154.81,155.03,154.58,154.62,10397.0,154.81,155.03,154.58,154.62,10397.0
2018-06-18 12:00:00,154.79,155.5,154.79,155.01,12150.0,154.79,155.5,154.79,155.01,12150.0
2018-06-18 12:05:00,154.97,155.32,154.81,154.81,25643.0,154.97,155.32,154.81,154.81,25643.0
2018-06-18 12:10:00,154.75,154.75,154.11,154.38,12129.0,154.75,154.75,154.11,154.38,12129.0
2018-06-18 12:15:00,154.37,154.55,154.28,154.45,3205.0,154.37,154.55,154.28,154.45,3205.0
2018-06-18 12:20:00,154.51,155.25,154.51,154.93,8403.0,154.51,155.25,154.51,154.93,8403.0
2018-06-18 12:25:00,154.92,155.38,154.79,155.09,4485.0,154.92,155.38,154.79,155.09,4485.0
2018-06-18 12:30:00,155.13,155.34,154.73,154.75,9938.0,155.13,155.34,154.73,154.75,9938.0
2018-06-18 12:35:00,154.81,154.95,154.5,154.9,5475.0,154.81,154.95,154.5,154.9,5475.0
2018-06-18 12:40:00,154.89,154.89,154.85,154.86,1600.0,154.89,154.89,154.85,154.86,1600.0
2018-06-18 12:45:00,154.84,155.23,154.83,154.85,8030.0,154.84,155.23,154.83,154.85,8030.0
2018-06-18 12:50:00,155.0,155.05,154.63,154.9,3885.0,155.0,155.05,154.63,154.9,3885.0
2018-06-18 12:55:00,154.8,154.8,154.2,154.47,15217.0,154.8,154.8,154.2,154.47,15217.0
2018-06-18 13:00:00,154.4,154.64,154.4,154.64,3758.0,154.4,154.64,154.4,154.64,3758.0
2018-06-18 13:05:00,154.64,154.95,154.56,154.67,14894.0,154.64,154.95,154.56,154.67,14894.0
2018-06-18 13:10:00,154.79,154.83,154.71,154.83,300.0,154.79,154.83,154.71,154.83,300.0
2018-06-18 13:15:00,154.73,154.73,154.6,154.63,1955.0,154.73,154.73,154.6,154.63,1955.0
2018-06-18 13:20:00,154.76,154.77,154.2,154.28,8105.0,154.76,154.77,154.2,154.28,8105.0
2018-06-18 13:25:00,154.35,154.63,154.35,154.61,2915.0,154.35,154.63,154.35,154.61,2915.0
2018-06-18 13:30:00,154.68,154.75,154.42,154.42,1710.0,154.68,154.75,154.42,154.42,1710.0
2018-06-18 13:35:00,154.62,154.65,154.25,154.53,20556.0,154.62,154.65,154.25,154.53,20556.0
2018-06-18 13:40:00,154.55,154.56,154.55,154.56,540.0,154.55,154.56,154.55,154.56,540.0
2018-06-18 13:45:00,154.65,154.67,154.24,154.24,5123.0,154.65,154.67,154.24,154.24,5123.0
2018-06-18 13:50:00,154.26,154.39,154.01,154.37,8795.0,154.26,154.39,154.01,154.37,8795.0
2018-06-18 13:55:00,154.25,154.76,154.24,154.61,3620.0,154.25,154.76,154.24,154.61,3620.0
2018-06-18 14:00:00,154.53,154.68,154.26,154.46,17592.0,154.53,154.68,154.26,154.46,17592.0
2018-06-18 14:05:00,154.46,155.0,154.45,154.99,8244.0,154.46,155.0,154.45,154.99,8244.0
2018-06-18 14:10:00,154.93,154.94,154.73,154.73,1961.0,154.93,154.94,154.73,154.73,1961.0
2018-06-18 14:15:00,154.87,154.99,154.71,154.99,3688.0,154.87,154.99,154.71,154.99,3688.0
2018-06-18 14:20:00,154.77,154.78,154.19,154.19,6818.0,154.77,154.78,154.19,154.19,6818.0
2018-06-18 14:25:00,154.13,154.33,153.64,153.71,28272.0,154.13,154.33,153.64,153.71,28272.0
2018-06-18 14:30:00,153.79,153.89,153.33,153.68,10574.0,153.79,153.89,153.33,153.68,10574.0
2018-06-18 14:35:00,153.59,154.07,153.51,154.07,24203.0,153.59,154.07,153.51,154.07,24203.0
2018-06-18 14:40:00,154.02,154.03,153.78,153.84,3688.0,154.02,154.03,153.78,153.84,3688.0
2018-06-18 14:45:00,153.91,154.17,153.86,153.98,4853.0,153.91,154.17,153.86,153.98,4853.0
2018-06-18 14:50:00,153.91,154.0,153.23,153.47,8860.0,153.91,154.0,153.23,153.47,8860.0
2018-06-18 14:55:00,153.27,153.72,153.27,153.63,32067.0,153.27,153.72,153.27,153.63,32067.0
2018-06-18 15:00:00,153.68,153.75,153.3,153.35,12955.0,153.68,153.75,153.3,153.35,12955.0
2018-06-18 15:05:00,153.23,153.82,153.23,153.71,12629.0,153.23,153.82,153.23,153.71,12629.0
2018-06-18 15:10:00,153.71,154.0,153.7,153.9,6530.0,153.71,154.0,153.7,153.9,6530.0
2018-06-18 15:15:00,153.95,154.06,153.8,153.98,7788.0,153.95,154.06,153.8,153.98,7788.0
2018-06-18 15:20:00,154.01,154.11,153.81,153.85,8566.0,154.01,154.11,153.81,153.85,8566.0
2018-06-18 15:25:00,153.83,153.93,153.72,153.85,13118.0,153.83,153.93,153.72,153.85,13118.0
2018-06-18 15:30:00,153.92,154.63,153.83,154.55,37421.0,153.92,154.63,153.83,154.55,37421.0
2018-06-18 15:35:00,154.55,154.68,154.4,154.64,10280.0,154.55,154.68,154.4,154.64,10280.0
2018-06-18 15:40:00,154.67,154.73,154.49,154.55,11904.0,154.67,154.73,154.49,154.55,11904.0
2018-06-18 15:45:00,154.55,154.61,154.3,154.37,16796.0,154.55,154.61,154.3,154.37,16796.0
2018-06-18 15:50:00,154.41,154.73,154.38,154.71,19927.0,154.41,154.73,154.38,154.71,19927.0
2018-06-18 15:55:00,154.68,155.0,154.49,154.49,72094.0,154.68,155.0,154.49,154.49,72094.0
2018-06-19 09:30:00,152.64,153.4,152.01,152.61,51596.0,152.64,153.4,152.01,152.61,51596.0
2018-06-19 09:35:00,152.61,153.41,151.0,153.09,68777.0,152.61,153.41,151.0,153.09,68777.0
2018-06-19 09:40:00,153.27,153.74,152.6,152.97,14542.0,153.27,153.74,152.6,152.97,14542.0
2018-06-19 09:45:00,152.96,153.28,152.6,153.01,18238.0,152.96,153.28,152.6,153.01,18238.0
2018-06-19 09:50:00,153.17,153.17,152.41,153.05,11192.0,153.17,153.17,152.41,153.05,11192.0
2018-06-19 09:55:00,153.05,153.38,152.11,152.66,34264.0,153.05,153.38,152.11,152.66,34264.0
2018-06-19 10:00:00,152.65,153.21,152.21,152.88,23324.0,152.65,153.21,152.21,152.88,23324.0
2018-06-19 10:05:00,153.25,154.27,153.06,153.61,17127.0,153.25,154.27,153.06,153.61,17127.0
2018-06-19 10:10:00,153.38,154.46,153.13,153.13,12197.0,153.38,154.46,153.13,153.13,12197.0
2018-06-19 10:15:00,153.01,153.34,152.5,153.19,34242.0,153.01,153.34,152.5,153.19,34242.0
2018-06-19 10:20:00,153.25,153.4,152.75,153.14,12329.0,153.25,153.4,152.75,153.14,12329.0
2018-06-19 10:25:00,153.04,153.86,153.04,153.45,27428.0,153.04,153.86,153.04,153.45,27428.0
2018-06-19 10:30:00,153.45,153.71,153.21,153.4,9474.0,153.45,153.71,153.21,153.4,9474.0
2018-06-19 10:35:00,153.43,153.43,152.45,152.45,10986.0,153.43,153.43,152.45,152.45,10986.0
2018-06-19 10:40:00,152.36,152.69,152.35,152.38,8654.0,152.36,152.69,152.35,152.38,8654.0
2018-06-19 10:45:00,152.38,153.13,152.27,152.95,39674.0,152.38,153.13,152.27,152.95,39674.0
2018-06-19 10:50:00,152.79,152.97,152.57,152.75,11167.0,152.79,152.97,152.57,152.75,11167.0
2018-06-19 10:55:00,152.77,152.8,152.48,152.48,3853.0,152.77,152.8,152.48,152.48,3853.0
2018-06-19 11:00:00,152.53,152.53,152.0,152.18,26666.0,152.53,152.53,152.0,152.18,26666.0
2018-06-19 11:05:00,152.11,152.26,152.01,152.16,6893.0,152.11,152.26,152.01,152.16,6893.0
2018-06-19 11:10:00,152.07,152.07,151.5,151.52,5406.0,152.07,152.07,151.5,151.52,5406.0
2018-06-19 11:15:00,151.51,152.34,151.25,152.19,14401.0,151.51,152.34,151.25,152.19,14401.0
2018-06-19 11:20:00,152.11,152.27,151.85,152.1,8715.0,152.11,152.27,151.85,152.1,8715.0
2018-06-19 11:25:00,152.09,152.2,151.55,152.12,8280.0,152.09,152.2,151.55,152.12,8280.0
2018-06-19 11:30:00,152.02,152.56,152.01,152.28,8081.0,152.02,152.56,152.01,152.28,8081.0
2018-06-19 11:35:00,152.25,152.42,152.24,152.25,1700.0,152.25,152.42,152.24,152.25,1700.0
2018-06-19 11:40:00,152.18,152.43,152.08,152.38,4493.0,152.18,152.43,152.08,152.38,4493.0
2018-06-19 11:45:00,152.38,152.54,152.38,152.44,2700.0,152.38,152.54,152.38,152.44,2700.0
2018-06-19 11:50:00,152.34,152.46,152.23,152.27,10603.0,152.34,152.46,152.23,152.27,10603.0
2018-06-19 11:55:00,152.25,152.32,151.58,151.59,7214.0,152.25,152.32,151.58,151.59,7214.0
2018-06-19 12:00:00,151.6,152.01,151.59,152.0,10205.0,151.6,152.01,151.59,152.0,10205.0
2018-06-19 12:05:00,151.94,152.6,151.93,152.6,9482.0,151.94,152.6,151.93,152.6,9482.0
2018-06-19 12:10:00,152.64,152.83,152.53,152.8,5171.0,152.64,152.83,152.53,152.8,5171.0
2018-06-19 12:15:00,152.65,153.47,152.65,153.4,20855.0,152.65,153.47,152.65,153.4,20855.0
2018-06-19 12:20:00,153.41,153.75,153.38,153.41,7394.0,153.41,153.75,153.38,153.41,7394.0
2018-06-19 12:25:00,153.28,153.4,152.92,152.93,1230.0,153.28,153.4,152.92,152.93,1230.0
2018-06-19 12:30:00,153.22,153.63,153.04,153.62,37200.0,153.22,153.63,153.04,153.62,37200.0
2018-06-19 12:35:00,153.57,153.77,153.53,153.65,5731.0,153.57,153.77,153.53,153.65,5731.0
2018-06-19 12:40:00,153.63,153.63,153.04,153.09,3000.0,153.63,153.63,153.04,153.09,3000.0
2018-06-19 12:45:00,153.13,153.34,153.12,153.14,600.0,153.13,153.34,153.12,153.14,600.0
2018-06-19 12:50:00,153.22,153.23,152.96,153.0,4101.0,153.22,153.23,152.96,153.0,4101.0
2018-06-19 12:55:00,152.89,153.06,152.74,152.99,4900.0,152.89,153.06,152.74,152.99,4900.0
2018-06-19 13:00:00,152.96,152.96,152.63,152.66,1390.0,152.96,152.96,152.63,152.66,1390.0
2018-06-19 13:05:00,152.84,153.01,152.58,152.95,3600.0,152.84,153.01,152.58,152.95,3600.0
2018-06-19 13:10:00,152.95,153.37,152.8,153.37,3370.0,152.95,153.37,152.8,153.37,3370.0
2018-06-19 13:15:00,153.38,153.47,153.23,153.23,3963.0,153.38,153.47,153.23,153.23,3963.0
2018-06-19 13:20:00,153.18,153.18,152.92,153.05,700.0,153.18,153.18,152.92,153.05,700.0
2018-06-19 13:25:00,152.93,153.14,152.93,153.0,1400.0,152.93,153.14,152.93,153.0,1400.0
2018-06-19 13:30:00,153.09,153.18,152.99,153.06,2100.0,153.09,153.18,152.99,153.06,2100.0
2018-06-19 13:35:00,153.1,153.3,153.04,153.28,6536.0,153.1,153.3,153.04,153.28,6536.0
2018-06-19 13:40:00,153.2,153.2,152.74,152.93,8603.0,153.2,153.2,152.74,152.93,8603.0
2018-06-19 13:45:00,152.76,152.89,152.43,152.44,4801.0,152.76,152.89,152.43,152.44,4801.0
2018-06-19 13:50:00,152.69,152.69,152.26,152.26,8836.0,152.69,152.69,152.26,152.26,8836.0
2018-06-19 13:55:00,152.5,152.56,152.15,152.37,8370.0,152.5,152.56,152.15,152.37,8370.0
2018-06-19 14:00:00,152.3,152.68,152.24,152.49,5936.0,152.3,152.68,152.24,152.49,5936.0
2018-06-19 14:05:00,152.43,152.8,152.42,152.56,74994.0,152.43,152.8,152.42,152.56,74994.0
2018-06-19 14:10:00,152.48,152.63,152.2,152.45,7820.0,152.48,152.63,152.2,152.45,7820.0
2018-06-19 14:15:00,152.66,152.66,152.06,152.06,9096.0,152.66,152.66,152.06,152.06,9096.0
2018-06-19 14:20:00,152.19,152.19,151.75,151.79,7405.0,152.19,152.19,151.75,151.79,7405.0
2018-06-19 14:25:00,151.76,151.98,151.73,151.87,3162.0,151.76,151.98,151.73,151.87,3162.0
2018-06-19 14:30:00,151.8,152.02,151.79,151.89,12895.0,151.8,152.02,151.79,151.89,12895.0
2018-06-19 14:35:00,151.85,151.92,151.65,151.79,8658.0,151.85,151.92,151.65,151.79,8658.0
2018-06-19 14:40:00,151.89,152.09,151.86,151.86,5784.0,151.89,152.09,151.86,151.86,5784.0
2018-06-19 14:45:00,151.87,152.12,151.87,152.03,14428.0,151.87,152.12,151.87,152.03,14428.0
2018-06-19 14:50:00,152.04,152.23,151.88,152.05,19046.0,152.04,152.23,151.88,152.05,19046.0
2018-06-19 14:55:00,152.01,152.11,151.94,151.94,15035.0,152.01,152.11,151.94,151.94,15035.0
2018-06-19 15:00:00,152.01,152.07,151.92,151.99,13540.0,152.01,152.07,151.92,151.99,13540.0
2018-06-19 15:05:00,152.03,152.05,151.95,151.98,5500.0,152.03,152.05,151.95,151.98,5500.0
2018-06-19 15:10:00,151.92,152.03,151.86,151.93,11452.0,151.92,152.03,151.86,151.93,11452.0
2018-06-19 15:15:00,151.94,152.03,151.94,151.97,3858.0,151.94,152.03,151.94,151.97,3858.0
2018-06-19 15:20:00,152.01,152.04,151.89,151.92,7917.0,152.01,152.04,151.89,151.92,7917.0
2018-06-19 15:25:00,151.94,152.11,151.94,152.0,4215.0,151.94,152.11,151.94,152.0,4215.0
2018-06-19 15:30:00,151.96,152.05,151.83,151.89,10393.0,151.96,152.05,151.83,151.89,10393.0
2018-06-19 15:35:00,151.87,151.99,151.79,151.87,7086.0,151.87,151.99,151.79,151.87,7086.0
2018-06-19 15:40:00,151.82,152.0,151.78,152.0,47068.0,151.82,152.0,151.78,152.0,47068.0
2018-06-19 15:45:00,151.97,152.0,151.7,151.79,13066.0,151.97,152.0,151.7,151.79,13066.0
2018-06-19 15:50:00,151.8,151.85,151.7,151.8,17480.0,151.8,151.85,151.7,151.8,17480.0
2018-06-19 15:55:00,151.85,152.19,151.63,151.72,80746.0,151.85,152.19,151.63,151.72,80746.0
2018-06-20 09:30:00,151.1,151.55,150.99,151.24,52814.0,151.1,151.55,150.99,151.24,52814.0
2018-06-20 09:35:00,151.01,151.25,150.1,150.23,35675.0,151.01,151.25,150.1,150.23,35675.0
2018-06-20 09:40:00,150.15,150.15,148.28,148.34,29961.0,150.15,150.15,148.28,148.34,29961.0
2018-06-20 09:45:00,148.5,149.49,148.19,149.17,56439.0,148.5,149.49,148.19,149.17,56439.0
2018-06-20 09:50:00,149.38,149.85,149.11,149.75,11877.0,149.38,149.85,149.11,149.75,11877.0
2018-06-20 09:55:00,149.88,150.12,148.21,148.21,27324.0,149.88,150.12,148.21,148.21,27324.0
2018-06-20 10:00:00,148.45,148.76,148.03,148.56,23954.0,148.45,148.76,148.03,148.56,23954.0
2018-06-20 10:05:00,148.74,149.41,148.66,149.03,31548.0,148.74,149.41,148.66,149.03,31548.0
2018-06-20 10:10:00,148.9,150.31,148.5,150.15,42429.0,148.9,150.31,148.5,150.15,42429.0
2018-06-20 10:15:00,150.31,151.23,150.04,150.56,19804.0,150.31,151.23,150.04,150.56,19804.0
2018-06-20 10:20:00,150.66,151.98,150.62,151.98,32705.0,150.66,151.98,150.62,151.98,32705.0
2018-06-20 10:25:00,151.97,152.4,151.55,152.4,32761.0,151.97,152.4,151.55,152.4,32761.0
2018-06-20 10:30:00,152.33,152.53,151.59,151.91,15287.0,152.33,152.53,151.59,151.91,15287.0
2018-06-20 10:35:00,151.87,151.96,151.73,151.92,12862.0,151.87,151.96,151.73,151.92,12862.0
2018-06-20 10:40:00,151.81,151.82,150.82,151.1,8895.0,151.81,151.82,150.82,151.1,8895.0
2018-06-20 10:45:00,150.96,151.12,149.62,149.63,16815.0,150.96,151.12,149.62,149.63,16815.0
2018-06-20 10:50:00,149.69,149.8,149.1,149.43,10191.0,149.69,149.8,149.1,149.43,10191.0
2018-06-20 10:55:00,149.35,149.46,149.0,149.07,10649.0,149.35,149.46,149.0,149.07,10649.0
2018-06-20 11:00:00,149.21,149.58,149.02,149.24,5981.0,149.21,149.58,149.02,149.24,5981.0
2018-06-20 11:05:00,149.02,149.29,148.51,148.52,7982.0,149.02,149.29,148.51,148.52,7982.0
2018-06-20 11:10:00,148.6,148.68,148.2,148.66,20056.0,148.6,148.68,148.2,148.66,20056.0
2018-06-20 11:15:00,148.61,149.11,148.55,148.72,9186.0,148.61,149.11,148.55,148.72,9186.0
2018-06-20 11:20:00,148.74,149.37,148.74,149.35,8800.0,148.74,149.37,148.74,149.35,8800.0
2018-06-20 11:25:00,149.38,149.44,149.05,149.19,13363.0,149.38,149.44,149.05,149.19,13363.0
2018-06-20 11:30:00,149.19,149.75,149.18,149.5,40153.0,149.19,149.75,149.18,149.5,40153.0
2018-06-20 11:35:00,149.51,150.03,149.51,149.83,5481.0,149.51,150.03,149.51,149.83,5481.0
2018-06-20 11:40:00,149.74,150.1,149.73,150.07,12071.0,149.74,150.1,149.73,150.07,12071.0
2018-06-20 11:45:00,150.11,150.27,150.04,150.26,7991.0,150.11,150.27,150.04,150.26,7991.0
2018-06-20 11:50:00,150.4,150.45,150.18,150.28,6661.0,150.4,150.45,150.18,150.28,6661.0
2018-06-20 11:55:00,150.42,150.64,150.29,150.6,11953.0,150.42,150.64,150.29,150.6,11953.0
2018-06-20 12:00:00,150.41,150.63,150.36,150.41,2650.0,150.41,150.63,150.36,150.41,2650.0
2018-06-20 12:05:00,150.4,150.58,150.28,150.31,23221.0,150.4,150.58,150.28,150.31,23221.0
2018-06-20 12:10:00,150.25,150.36,149.68,149.86,51262.0,150.25,150.36,149.68,149.86,51262.0
2018-06-20 12:15:00,149.88,149.98,149.76,149.82,4441.0,149.88,149.98,149.76,149.82,4441.0
2018-06-20 12:20:00,149.78,149.9,149.77,149.78,2626.0,149.78,149.9,149.77,149.78,2626.0
2018-06-20 12:25:00,149.85,149.89,149.69,149.79,6889.0,149.85,149.89,149.69,149.79,6889.0
2018-06-20 12:30:00,149.83,149.83,149.3,149.62,6139.0,149.83,149.83,149.3,149.62,6139.0
2018-06-20 12:35:00,149.61,149.7,149.31,149.32,4495.0,149.61,149.7,149.31,149.32,4495.0
2018-06-20 12:40:00,149.5,149.5,149.26,149.35,8421.0,149.5,149.5,149.26,149.35,8421.0
2018-06-20 12:45:00,149.43,149.63,149.27,149.5,5443.0,149.43,149.63,149.27,149.5,5443.0
2018-06-20 12:50:00,149.49,149.51,148.7,148.78,7269.0,149.49,149.51,148.7,148.78,7269.0
2018-06-20 12:55:00,148.81,148.9,148.67,148.9,1800.0,148.81,148.9,148.67,148.9,1800.0
2018-06-20 13:00:00,148.84,148.92,148.43,148.59,12676.0,148.84,148.92,148.43,148.59,12676.0
2018-06-20 13:05:00,148.56,148.8,148.36,148.7,7074.0,148.56,148.8,148.36,148.7,7074.0
2018-06-20 13:10:00,148.72,149.51,148.7,149.4,8069.0,148.72,149.51,148.7,149.4,8069.0
2018-06-20 13:15:00,149.4,149.82,149.4,149.82,4090.0,149.4,149.82,149.4,149.82,4090.0
2018-06-20 13:20:00,149.82,149.99,149.82,149.89,1765.0,149.82,149.99,149.82,149.89,1765.0
2018-06-20 13:25:00,150.19,150.63,150.15,150.47,7749.0,150.19,150.63,150.15,150.47,7749.0
2018-06-20 13:30:00,150.6,150.82,150.59,150.76,4672.0,150.6,150.82,150.59,150.76,4672.0
2018-06-20 13:35:00,150.72,150.9,150.56,150.9,7254.0,150.72,150.9,150.56,150.9,7254.0
2018-06-20 13:40:00,150.88,151.37,150.81,151.02,7129.0,150.88,151.37,150.81,151.02,7129.0
2018-06-20 13:45:00,151.07,151.18,150.96,151.12,37330.0,151.07,151.18,150.96,151.12,37330.0
2018-06-20 13:50:00,151.05,151.28,151.01,151.28,3586.0,151.05,151.28,151.01,151.28,3586.0
2018-06-20 13:55:00,151.48,151.57,151.36,151.55,6035.0,151.48,151.57,151.36,151.55,6035.0
2018-06-20 14:00:00,151.61,151.78,151.47,151.59,6300.0,151.61,151.78,151.47,151.59,6300.0
2018-06-20 14:05:00,151.7,151.84,151.65,151.84,2300.0,151.7,151.84,151.65,151.84,2300.0
2018-06-20 14:10:00,151.77,151.99,151.76,151.89,3638.0,151.77,151.99,151.76,151.89,3638.0
2018-06-20 14:15:00,151.89,151.95,151.71,151.71,8956.0,151.89,151.95,151.71,151.71,8956.0
2018-06-20 14:20:00,151.82,152.0,151.66,151.69,8935.0,151.82,152.0,151.66,151.69,8935.0
2018-06-20 14:25:00,151.63,151.63,151.37,151.37,5535.0,151.63,151.63,151.37,151.37,5535.0
2018-06-20 14:30:00,151.4,151.63,151.34,151.44,5385.0,151.4,151.63,151.34,151.44,5385.0
2018-06-20 14:35:00,151.43,151.62,151.41,151.62,3000.0,151.43,151.62,151.41,151.62,3000.0
2018-06-20 14:40:00,151.59,151.79,151.54,151.6,3200.0,151.59,151.79,151.54,151.6,3200.0
2018-06-20 14:45:00,151.59,151.83,151.55,151.61,94662.0,151.59,151.83,151.55,151.61,94662.0
2018-06-20 14:50:00,151.52,151.73,151.37,151.73,4875.0,151.52,151.73,151.37,151.73,4875.0
2018-06-20 14:55:00,151.62,151.68,151.35,151.52,5825.0,151.62,151.68,151.35,151.52,5825.0
2018-06-20 15:00:00,151.6,151.79,151.47,151.79,3170.0,151.6,151.79,151.47,151.79,3170.0
2018-06-20 15:05:00,151.75,151.9,151.73,151.9,6630.0,151.75,151.9,151.73,151.9,6630.0
2018-06-20 15:10:00,151.84,151.95,151.76,151.81,8554.0,151.84,151.95,151.76,151.81,8554.0
2018-06-20 15:15:00,151.8,151.85,151.75,151.8,6831.0,151.8,151.85,151.75,151.8,6831.0
2018-06-20 15:20:00,151.81,151.95,151.8,151.83,9353.0,151.81,151.95,151.8,151.83,9353.0
2018-06-20 15:25:00,151.82,151.85,151.74,151.84,18148.0,151.82,151.85,151.74,151.84,18148.0
2018-06-20 15:30:00,151.82,151.9,151.59,151.8,17371.0,151.82,151.9,151.59,151.8,17371.0
2018-06-20 15:35:00,151.82,151.95,151.74,151.92,12131.0,151.82,151.95,151.74,151.92,12131.0
2018-06-20 15:40:00,151.85,151.85,151.64,151.8,11605.0,151.85,151.85,151.64,151.8,11605.0
2018-06-20 15:45:00,151.81,151.85,151.65,151.81,16572.0,151.81,151.85,151.65,151.81,16572.0
2018-06-20 15:50:00,151.74,151.88,151.72,151.85,16658.0,151.74,151.88,151.72,151.85,16658.0
2018-06-20 15:55:00,151.82,151.9,151.44,151.7,38010.0,151.82,151.9,151.44,151.7,38010.0
2018-06-21 09:30:00,152.5,154.67,152.01,153.4,17797.0,152.5,154.67,152.01,153.4,17797.0
2018-06-21 09:35:00,153.22,153.71,152.71,152.94,11200.0,153.22,153.71,152.71,152.94,11200.0
2018-06-21 09:40:00,153.05,153.2,152.56,153.0,7161.0,153.05,153.2,152.56,153.0,7161.0
2018-06-21 09:45:00,153.15,153.15,152.64,152.8,10002.0,153.15,153.15,152.64,152.8,10002.0
2018-06-21 09:50:00,152.92,152.92,151.85,151.96,10796.0,152.92,152.92,151.85,151.96,10796.0
2018-06-21 09:55:00,151.88,151.89,150.15,150.29,13547.0,151.88,151.89,150.15,150.29,13547.0
2018-06-21 10:00:00,150.63,150.74,149.51,150.6,12615.0,150.63,150.74,149.51,150.6,12615.0
2018-06-21 10:05:00,150.32,150.53,149.91,150.41,24148.0,150.32,150.53,149.91,150.41,24148.0
2018-06-21 10:10:00,150.54,151.28,150.54,150.96,5738.0,150.54,151.28,150.54,150.96,5738.0
2018-06-21 10:15:00,150.93,151.14,150.6,150.75,7331.0,150.93,151.14,150.6,150.75,7331.0
2018-06-21 10:20:00,150.76,151.03,150.65,150.82,6720.0,150.76,151.03,150.65,150.82,6720.0
2018-06-21 10:25:00,150.58,151.11,150.5,150.93,8766.0,150.58,151.11,150.5,150.93,8766.0
2018-06-21 10:30:00,151.17,151.19,150.5,151.06,13964.0,151.17,151.19,150.5,151.06,13964.0
2018-06-21 10:35:00,150.79,151.06,150.61,151.06,3706.0,150.79,151.06,150.61,151.06,3706.0
2018-06-21 10:40:00,151.33,151.33,150.67,150.83,7008.0,151.33,151.33,150.67,150.83,7008.0
2018-06-21 10:45:00,150.97,151.85,150.89,151.64,6182.0,150.97,151.85,150.89,151.64,6182.0
2018-06-21 10:50:00,151.99,152.0,151.2,151.48,5080.0,151.99,152.0,151.2,151.48,5080.0
2018-06-21 10:55:00,151.39,151.82,151.11,151.11,4012.0,151.39,151.82,151.11,151.11,4012.0
2018-06-21 11:00:00,151.45,151.68,151.02,151.31,6697.0,151.45,151.68,151.02,151.31,6697.0
2018-06-21 11:05:00,151.3,151.58,150.9,151.08,4700.0,151.3,151.58,150.9,151.08,4700.0
2018-06-21 11:10:00,151.04,151.29,150.68,150.92,10038.0,151.04,151.29,150.68,150.92,10038.0
2018-06-21 11:15:00,151.1,151.56,150.86,151.43,2980.0,151.1,151.56,150.86,151.43,2980.0
2018-06-21 11:20:00,151.16,151.42,151.15,151.41,902.0,151.16,151.42,151.15,151.41,902.0
2018-06-21 11:25:00,151.39,151.39,150.87,151.23,3616.0,151.39,151.39,150.87,151.23,3616.0
2018-06-21 11:30:00,150.96,151.69,150.96,151.31,4310.0,150.96,151.69,150.96,151.31,4310.0
2018-06-21 11:35:00,151.04,151.33,151.04,151.33,700.0,151.04,151.33,151.04,151.33,700.0
2018-06-21 11:40:00,151.68,151.7,151.21,151.7,1525.0,151.68,151.7,151.21,151.7,1525.0
2018-06-21 11:45:00,151.66,151.81,151.4,151.4,8300.0,151.66,151.81,151.4,151.4,8300.0
2018-06-21 11:50:00,151.63,151.9,151.16,151.36,9467.0,151.63,151.9,151.16,151.36,9467.0
2018-06-21 11:55:00,151.4,151.55,151.09,151.31,3700.0,151.4,151.55,151.09,151.31,3700.0
2018-06-21 12:00:00,151.31,151.51,150.75,150.79,4784.0,151.31,151.51,150.75,150.79,4784.0
2018-06-21 12:05:00,150.74,150.97,150.52,150.78,7903.0,150.74,150.97,150.52,150.78,7903.0
2018-06-21 12:10:00,150.89,151.0,150.82,151.0,1100.0,150.89,151.0,150.82,151.0,1100.0
2018-06-21 12:15:00,151.0,151.19,150.81,151.13,12789.0,151.0,151.19,150.81,151.13,12789.0
2018-06-21 12:20:00,151.13,151.51,151.12,151.5,1500.0,151.13,151.51,151.12,151.5,1500.0
2018-06-21 12:25:00,151.4,151.71,151.38,151.71,2500.0,151.4,151.71,151.38,151.71,2500.0
2018-06-21 12:30:00,151.66,151.98,151.32,151.44,4839.0,151.66,151.98,151.32,151.44,4839.0
2018-06-21 12:35:00,151.7,151.76,151.23,151.29,11108.0,151.7,151.76,151.23,151.29,11108.0
2018-06-21 12:40:00,151.29,151.67,151.29,151.47,1900.0,151.29,151.67,151.29,151.47,1900.0
2018-06-21 12:45:00,151.54,151.81,151.5,151.81,1509.0,151.54,151.81,151.5,151.81,1509.0
2018-06-21 12:50:00,151.64,151.65,151.25,151.25,5100.0,151.64,151.65,151.25,151.25,5100.0
2018-06-21 12:55:00,151.2,151.34,151.1,151.23,2000.0,151.2,151.34,151.1,151.23,2000.0
2018-06-21 13:00:00,151.35,151.55,151.11,151.2,4000.0,151.35,151.55,151.11,151.2,4000.0
2018-06-21 13:05:00,151.39,151.44,151.3,151.44,520.0,151.39,151.44,151.3,151.44,520.0
2018-06-21 13:10:00,151.3,151.67,151.3,151.67,3532.0,151.3,151.67,151.3,151.67,3532.0
2018-06-21 13:15:00,151.59,152.01,151.59,152.0,2800.0,151.59,152.01,151.59,152.0,2800.0
2018-06-21 13:20:00,151.94,152.37,151.9,152.33,3100.0,151.94,152.37,151.9,152.33,3100.0
2018-06-21 13:25:00,152.27,152.28,151.66,151.67,7914.0,152.27,152.28,151.66,151.67,7914.0
2018-06-21 13:30:00,151.74,151.99,151.63,151.78,9900.0,151.74,151.99,151.63,151.78,9900.0
2018-06-21 13:35:00,151.96,151.98,151.75,151.75,2350.0,151.96,151.98,151.75,151.75,2350.0
2018-06-21 13:40:00,151.7,151.9,151.6,151.7,3147.0,151.7,151.9,151.6,151.7,3147.0
2018-06-21 13:45:00,151.78,151.85,151.55,151.69,4665.0,151.78,151.85,151.55,151.69,4665.0
2018-06-21 13:50:00,151.5,151.81,151.5,151.78,3282.0,151.5,151.81,151.5,151.78,3282.0
2018-06-21 13:55:00,151.82,151.99,151.73,151.98,7092.0,151.82,151.99,151.73,151.98,7092.0
2018-06-21 14:00:00,151.93,152.31,151.77,151.91,11325.0,151.93,152.31,151.77,151.91,11325.0
2018-06-21 14:05:00,151.91,152.05,151.86,151.99,2300.0,151.91,152.05,151.86,151.99,2300.0
2018-06-21 14:10:00,152.2,152.25,152.05,152.05,9127.0,152.2,152.25,152.05,152.05,9127.0
2018-06-21 14:15:00,152.12,152.26,152.1,152.14,20030.0,152.12,152.26,152.1,152.14,20030.0
2018-06-21 14:20:00,152.1,152.25,151.66,151.66,5825.0,152.1,152.25,151.66,151.66,5825.0
2018-06-21 14:25:00,151.76,151.9,151.75,151.81,3080.0,151.76,151.9,151.75,151.81,3080.0
2018-06-21 14:30:00,151.89,152.11,151.89,151.95,4206.0,151.89,152.11,151.89,151.95,4206.0
2018-06-21 14:35:00,152.07,152.16,151.97,151.97,2079.0,152.07,152.16,151.97,151.97,2079.0
2018-06-21 14:40:00,151.9,152.01,151.88,151.96,1900.0,151.9,152.01,151.88,151.96,1900.0
2018-06-21 14:45:00,152.0,152.06,151.63,151.7,5760.0,152.0,152.06,151.63,151.7,5760.0
2018-06-21 14:50:00,151.73,151.73,151.3,151.3,1600.0,151.73,151.73,151.3,151.3,1600.0
2018-06-21 14:55:00,151.32,151.32,151.06,151.18,6284.0,151.32,151.32,151.06,151.18,6284.0
2018-06-21 15:00:00,151.1,151.75,151.1,151.59,7485.0,151.1,151.75,151.1,151.59,7485.0
2018-06-21 15:05:00,151.68,151.7,151.34,151.34,3000.0,151.68,151.7,151.34,151.34,3000.0
2018-06-21 15:10:00,151.46,151.46,151.34,151.44,1400.0,151.46,151.46,151.34,151.44,1400.0
2018-06-21 15:15:00,151.34,151.48,151.25,151.41,4986.0,151.34,151.48,151.25,151.41,4986.0
2018-06-21 15:20:00,151.46,151.46,151.25,151.39,6000.0,151.46,151.46,151.25,151.39,6000.0
2018-06-21 15:25:00,151.6,151.69,151.49,151.52,4400.0,151.6,151.69,151.49,151.52,4400.0
2018-06-21 15:30:00,151.56,151.59,150.92,151.04,19672.0,151.56,151.59,150.92,151.04,19672.0
2018-06-21 15:35:00,150.97,150.98,150.0,150.04,17490.0,150.97,150.98,150.0,150.04,17490.0
2018-06-21 15:40:00,150.15,150.2,149.95,150.05,13710.0,150.15,150.2,149.95,150.05,13710.0
2018-06-21 15:45:00,150.14,150.14,149.58,149.58,37524.0,150.14,150.14,149.58,149.58,37524.0
2018-06-21 15:50:00,149.58,149.85,149.5,149.5,37418.0,149.58,149.85,149.5,149.5,37418.0
2018-06-21 15:55:00,149.53,149.65,148.82,149.24,119213.0,149.53,149.65,148.82,149.24,119213.0
2018-06-22 09:30:00,149.91,151.35,149.88,151.3,10731.0,149.91,151.35,149.88,151.3,10731.0
2018-06-22 09:35:00,150.29,151.47,150.29,150.71,4200.0,150.29,151.47,150.29,150.71,4200.0
2018-06-22 09:40:00,150.84,151.42,150.8,150.92,3765.0,150.84,151.42,150.8,150.92,3765.0
2018-06-22 09:45:00,150.54,151.37,150.36,150.42,3037.0,150.54,151.37,150.36,150.42,3037.0
2018-06-22 09:50:00,150.31,151.18,150.31,151.01,4325.0,150.31,151.18,150.31,151.01,4325.0
2018-06-22 09:55:00,151.21,151.6,150.76,151.03,7829.0,151.21,151.6,150.76,151.03,7829.0
2018-06-22 10:00:00,150.78,150.86,150.29,150.67,7345.0,150.78,150.86,150.29,150.67,7345.0
2018-06-22 10:05:00,150.83,150.86,149.25,149.58,18488.0,150.83,150.86,149.25,149.58,18488.0
2018-06-22 10:10:00,149.53,149.62,149.23,149.36,6056.0,149.53,149.62,149.23,149.36,6056.0
2018-06-22 10:15:00,149.54,149.54,148.95,149.19,7280.0,149.54,149.54,148.95,149.19,7280.0
2018-06-22 10:20:00,149.43,150.19,149.23,149.23,3600.0,149.43,150.19,149.23,149.23,3600.0
2018-06-22 10:25:00,149.5,149.74,149.12,149.41,9362.0,149.5,149.74,149.12,149.41,9362.0
2018-06-22 10:30:00,149.49,149.82,149.36,149.71,4001.0,149.49,149.82,149.36,149.71,4001.0
2018-06-22 10:35:00,149.82,150.18,149.79,149.86,4695.0,149.82,150.18,149.79,149.86,4695.0
2018-06-22 10:40:00,149.74,150.32,149.34,149.41,24600.0,149.74,150.32,149.34,149.41,24600.0
2018-06-22 10:45:00,149.47,149.66,149.26,149.31,15556.0,149.47,149.66,149.26,149.31,15556.0
2018-06-22 10:50:00,149.4,149.41,149.08,149.38,3423.0,149.4,149.41,149.08,149.38,3423.0
2018-06-22 10:55:00,149.57,149.99,149.55,149.92,2200.0,149.57,149.99,149.55,149.92,2200.0
2018-06-22 11:00:00,149.86,150.27,149.78,150.12,5282.0,149.86,150.27,149.78,150.12,5282.0
2018-06-22 11:05:00,150.18,150.51,149.99,150.27,11002.0,150.18,150.51,149.99,150.27,11002.0
2018-06-22 11:10:00,150.35,151.09,150.35,151.02,3518.0,150.35,151.09,150.35,151.02,3518.0
2018-06-22 11:15:00,150.84,151.06,150.5,150.59,5165.0,150.84,151.06,150.5,150.59,5165.0
2018-06-22 11:20:00,150.61,151.07,150.61,150.93,1500.0,150.61,151.07,150.61,150.93,1500.0
2018-06-22 11:25:00,150.91,151.07,150.65,150.9,4050.0,150.91,151.07,150.65,150.9,4050.0
2018-06-22 11:30:00,150.91,151.09,150.9,150.99,2022.0,150.91,151.09,150.9,150.99,2022.0
2018-06-22 11:35:00,150.99,151.25,150.89,151.01,3300.0,150.99,151.25,150.89,151.01,3300.0
2018-06-22 11:40:00,150.89,151.08,150.8,150.94,3813.0,150.89,151.08,150.8,150.94,3813.0
2018-06-22 11:45:00,150.92,151.14,150.81,150.88,2341.0,150.92,151.14,150.81,150.88,2341.0
2018-06-22 11:50:00,151.13,151.37,150.9,150.9,2950.0,151.13,151.37,150.9,150.9,2950.0
2018-06-22 11:55:00,150.8,150.88,150.57,150.63,2250.0,150.8,150.88,150.57,150.63,2250.0
2018-06-22 12:00:00,150.74,150.79,150.58,150.72,1600.0,150.74,150.79,150.58,150.72,1600.0
2018-06-22 12:05:00,150.68,150.81,150.59,150.7,1788.0,150.68,150.81,150.59,150.7,1788.0
2018-06-22 12:10:00,150.68,150.85,150.57,150.8,1300.0,150.68,150.85,150.57,150.8,1300.0
2018-06-22 12:15:00,150.71,151.13,150.65,150.74,6751.0,150.71,151.13,150.65,150.74,6751.0
2018-06-22 12:20:00,150.81,150.91,150.74,150.78,1433.0,150.81,150.91,150.74,150.78,1433.0
2018-06-22 12:25:00,150.63,150.67,150.38,150.38,3004.0,150.63,150.67,150.38,150.38,3004.0
2018-06-22 12:30:00,150.61,150.71,150.17,150.17,1900.0,150.61,150.71,150.17,150.17,1900.0
2018-06-22 12:35:00,150.04,150.32,150.03,150.08,1180.0,150.04,150.32,150.03,150.08,1180.0
2018-06-22 12:40:00,150.34,150.38,150.26,150.38,1900.0,150.34,150.38,150.26,150.38,1900.0
2018-06-22 12:45:00,150.32,150.37,150.1,150.29,2822.0,150.32,150.37,150.1,150.29,2822.0
2018-06-22 12:50:00,150.4,150.4,149.78,149.79,5281.0,150.4,150.4,149.78,149.79,5281.0
2018-06-22 12:55:00,149.64,149.74,149.34,149.6,5670.0,149.64,149.74,149.34,149.6,5670.0
2018-06-22 13:00:00,149.58,149.71,149.53,149.71,1850.0,149.58,149.71,149.53,149.71,1850.0
2018-06-22 13:05:00,149.68,149.91,149.6,149.91,3838.0,149.68,149.91,149.6,149.91,3838.0
2018-06-22 13:10:00,150.24,150.29,149.72,149.93,7140.0,150.24,150.29,149.72,149.93,7140.0
2018-06-22 13:15:00,149.93,150.11,149.66,149.69,2200.0,149.93,150.11,149.66,149.69,2200.0
2018-06-22 13:20:00,149.88,150.13,149.75,150.13,1400.0,149.88,150.13,149.75,150.13,1400.0
2018-06-22 13:25:00,150.08,150.34,150.08,150.23,1304.0,150.08,150.34,150.08,150.23,1304.0
2018-06-22 13:30:00,150.25,150.34,150.18,150.34,1300.0,150.25,150.34,150.18,150.34,1300.0
2018-06-22 13:35:00,150.48,150.6,150.4,150.6,3925.0,150.48,150.6,150.4,150.6,3925.0
2018-06-22 13:40:00,150.54,150.7,150.45,150.58,9075.0,150.54,150.7,150.45,150.58,9075.0
2018-06-22 13:45:00,150.66,150.75,150.59,150.66,4100.0,150.66,150.75,150.59,150.66,4100.0
2018-06-22 13:50:00,150.83,151.1,150.83,150.86,3926.0,150.83,151.1,150.83,150.86,3926.0
2018-06-22 13:55:00,150.99,151.17,150.98,151.06,4200.0,150.99,151.17,150.98,151.06,4200.0
2018-06-22 14:00:00,151.21,151.29,150.83,151.1,3243.0,151.21,151.29,150.83,151.1,3243.0
2018-06-22 14:05:00,151.17,151.64,151.16,151.52,5841.0,151.17,151.64,151.16,151.52,5841.0
2018-06-22 14:10:00,151.51,151.79,151.5,151.78,2700.0,151.51,151.79,151.5,151.78,2700.0
2018-06-22 14:15:00,151.78,151.94,151.7,151.82,3402.0,151.78,151.94,151.7,151.82,3402.0
2018-06-22 14:20:00,151.73,152.0,151.68,151.78,6501.0,151.73,152.0,151.68,151.78,6501.0
2018-06-22 14:25:00,151.59,151.61,151.08,151.08,2150.0,151.59,151.61,151.08,151.08,2150.0
2018-06-22 14:30:00,151.24,151.38,151.02,151.11,6405.0,151.24,151.38,151.02,151.11,6405.0
2018-06-22 14:35:00,151.03,151.37,151.03,151.36,2500.0,151.03,151.37,151.03,151.36,2500.0
2018-06-22 14:40:00,151.29,151.61,151.23,151.61,2253.0,151.29,151.61,151.23,151.61,2253.0
2018-06-22 14:45:00,151.65,151.65,151.32,151.32,2545.0,151.65,151.65,151.32,151.32,2545.0
2018-06-22 14:50:00,151.53,151.72,151.53,151.71,2814.0,151.53,151.72,151.53,151.71,2814.0
2018-06-22 14:55:00,151.71,151.95,151.63,151.69,7252.0,151.71,151.95,151.63,151.69,7252.0
2018-06-22 15:00:00,151.51,151.96,151.51,151.96,2842.0,151.51,151.96,151.51,151.96,2842.0
2018-06-22 15:05:00,151.91,152.03,151.56,151.56,9052.0,151.91,152.03,151.56,151.56,9052.0
2018-06-22 15:10:00,151.52,151.71,151.47,151.71,3200.0,151.52,151.71,151.47,151.71,3200.0
2018-06-22 15:15:00,151.71,151.85,151.59,151.59,5462.0,151.71,151.85,151.59,151.59,5462.0
2018-06-22 15:20:00,151.59,151.79,151.53,151.78,4800.0,151.59,151.79,151.53,151.78,4800.0
2018-06-22 15:25:00,151.79,151.83,151.1,151.1,7273.0,151.79,151.83,151.1,151.1,7273.0
2018-06-22 15:30:00,151.02,151.18,150.59,150.59,11324.0,151.02,151.18,150.59,150.59,11324.0
2018-06-22 15:35:00,150.59,150.82,150.5,150.5,10278.0,150.59,150.82,150.5,150.5,10278.0
2018-06-22 15:40:00,150.59,150.79,150.38,150.78,13330.0,150.59,150.79,150.38,150.78,13330.0
2018-06-22 15:45:00,150.94,151.25,150.94,151.1,12758.0,150.94,151.25,150.94,151.1,12758.0
2018-06-22 15:50:00,151.09,151.21,150.67,150.97,37463.0,151.09,151.21,150.67,150.97,37463.0
2018-06-22 15:55:00,150.91,151.36,150.5,151.22,68011.0,150.91,151.36,150.5,151.22,68011.0
2018-06-25 09:30:00,149.31,150.0,148.74,149.86,11630.0,149.31,150.0,148.74,149.86,11630.0
2018-06-25 09:35:00,150.33,150.6,149.13,149.66,12181.0,150.33,150.6,149.13,149.66,12181.0
2018-06-25 09:40:00,149.66,149.91,149.0,149.02,6430.0,149.66,149.91,149.0,149.02,6430.0
2018-06-25 09:45:00,149.02,149.02,147.04,148.4,21242.0,149.02,149.02,147.04,148.4,21242.0
2018-06-25 09:50:00,148.84,149.52,148.6,149.16,2900.0,148.84,149.52,148.6,149.16,2900.0
2018-06-25 09:55:00,149.55,149.55,148.33,148.33,5231.0,149.55,149.55,148.33,148.33,5231.0
2018-06-25 10:00:00,148.32,149.01,148.24,148.97,6326.0,148.32,149.01,148.24,148.97,6326.0
2018-06-25 10:05:00,149.01,149.53,148.84,149.53,5404.0,149.01,149.53,148.84,149.53,5404.0
2018-06-25 10:10:00,149.25,149.25,148.58,148.58,8133.0,149.25,149.25,148.58,148.58,8133.0
2018-06-25 10:15:00,148.56,149.15,148.34,148.41,9814.0,148.56,149.15,148.34,148.41,9814.0
2018-06-25 10:20:00,148.4,148.93,148.03,148.43,17346.0,148.4,148.93,148.03,148.43,17346.0
2018-06-25 10:25:00,148.3,148.49,147.94,148.39,8827.0,148.3,148.49,147.94,148.39,8827.0
2018-06-25 10:30:00,148.31,148.45,147.6,147.62,17770.0,148.31,148.45,147.6,147.62,17770.0
2018-06-25 10:35:00,147.69,148.07,147.05,147.06,6651.0,147.69,148.07,147.05,147.06,6651.0
2018-06-25 10:40:00,147.17,147.49,146.38,146.56,24607.0,147.17,147.49,146.38,146.56,24607.0
2018-06-25 10:45:00,146.87,147.25,146.51,146.51,6360.0,146.87,147.25,146.51,146.51,6360.0
2018-06-25 10:50:00,146.68,147.05,146.12,146.13,10747.0,146.68,147.05,146.12,146.13,10747.0
2018-06-25 10:55:00,146.5,146.5,145.68,145.78,30023.0,146.5,146.5,145.68,145.78,30023.0
2018-06-25 11:00:00,145.78,146.26,145.68,145.99,12498.0,145.78,146.26,145.68,145.99,12498.0
2018-06-25 11:05:00,146.04,146.39,145.98,146.13,9838.0,146.04,146.39,145.98,146.13,9838.0
2018-06-25 11:10:00,146.25,146.39,146.05,146.05,7373.0,146.25,146.39,146.05,146.05,7373.0
2018-06-25 11:15:00,145.95,146.37,145.91,146.33,33247.0,145.95,146.37,145.91,146.33,33247.0
2018-06-25 11:20:00,146.35,146.86,146.35,146.86,15392.0,146.35,146.86,146.35,146.86,15392.0
2018-06-25 11:25:00,146.81,146.95,145.93,145.95,4698.0,146.81,146.95,145.93,145.95,4698.0
2018-06-25 11:30:00,146.16,146.21,144.56,144.84,23618.0,146.16,146.21,144.56,144.84,23618.0
2018-06-25 11:35:00,145.05,146.07,144.83,145.85,11267.0,145.05,146.07,144.83,145.85,11267.0
2018-06-25 11:40:00,145.92,146.22,145.8,146.04,5456.0,145.92,146.22,145.8,146.04,5456.0
2018-06-25 11:45:00,145.97,145.97,145.44,145.81,7097.0,145.97,145.97,145.44,145.81,7097.0
2018-06-25 11:50:00,145.79,145.98,145.65,145.65,2721.0,145.79,145.98,145.65,145.65,2721.0
2018-06-25 11:55:00,145.65,146.18,145.58,146.1,8970.0,145.65,146.18,145.58,146.1,8970.0
2018-06-25 12:00:00,146.19,146.24,145.79,145.97,5445.0,146.19,146.24,145.79,145.97,5445.0
2018-06-25 12:05:00,145.97,146.09,145.73,145.82,3144.0,145.97,146.09,145.73,145.82,3144.0
2018-06-25 12:10:00,145.91,145.93,145.62,145.65,3150.0,145.91,145.93,145.62,145.65,3150.0
2018-06-25 12:15:00,145.56,145.8,145.35,145.66,8515.0,145.56,145.8,145.35,145.66,8515.0
2018-06-25 12:20:00,145.59,146.36,145.46,146.36,3242.0,145.59,146.36,145.46,146.36,3242.0
2018-06-25 12:25:00,146.24,146.39,146.18,146.19,2332.0,146.24,146.39,146.18,146.19,2332.0
2018-06-25 12:30:00,146.27,146.56,146.26,146.29,7002.0,146.27,146.56,146.26,146.29,7002.0
2018-06-25 12:35:00,146.33,146.34,146.13,146.19,3100.0,146.33,146.34,146.13,146.19,3100.0
2018-06-25 12:40:00,146.26,146.65,146.26,146.5,2844.0,146.26,146.65,146.26,146.5,2844.0
2018-06-25 12:45:00,146.5,146.58,146.4,146.58,3692.0,146.5,146.58,146.4,146.58,3692.0
2018-06-25 12:50:00,146.51,146.68,146.49,146.5,2758.0,146.51,146.68,146.49,146.5,2758.0
2018-06-25 12:55:00,146.37,146.81,146.36,146.81,1475.0,146.37,146.81,146.36,146.81,1475.0
2018-06-25 13:00:00,146.62,146.74,146.39,146.39,1424.0,146.62,146.74,146.39,146.39,1424.0
2018-06-25 13:05:00,146.63,146.63,146.28,146.32,700.0,146.63,146.63,146.28,146.32,700.0
2018-06-25 13:10:00,146.32,146.47,146.2,146.32,4748.0,146.32,146.47,146.2,146.32,4748.0
2018-06-25 13:15:00,146.27,146.69,146.27,146.53,2900.0,146.27,146.69,146.27,146.53,2900.0
2018-06-25 13:20:00,146.58,146.9,146.54,146.64,1203.0,146.58,146.9,146.54,146.64,1203.0
2018-06-25 13:25:00,146.66,147.0,146.61,146.98,4047.0,146.66,147.0,146.61,146.98,4047.0
2018-06-25 13:30:00,147.06,147.26,147.06,147.2,2306.0,147.06,147.26,147.06,147.2,2306.0
2018-06-25 13:35:00,147.29,147.55,147.29,147.42,1098.0,147.29,147.55,147.29,147.42,1098.0
2018-06-25 13:40:00,147.55,147.67,147.49,147.61,4281.0,147.55,147.67,147.49,147.61,4281.0
2018-06-25 13:45:00,147.7,147.8,147.27,147.28,4105.0,147.7,147.8,147.27,147.28,4105.0
2018-06-25 13:50:00,147.26,147.59,146.94,147.3,5696.0,147.26,147.59,146.94,147.3,5696.0
2018-06-25 13:55:00,147.22,147.33,146.99,147.21,3200.0,147.22,147.33,146.99,147.21,3200.0
2018-06-25 14:00:00,146.97,147.07,146.6,146.98,5024.0,146.97,147.07,146.6,146.98,5024.0
2018-06-25 14:05:00,146.85,146.85,146.31,146.33,3959.0,146.85,146.85,146.31,146.33,3959.0
2018-06-25 14:10:00,146.4,146.71,146.33,146.48,3543.0,146.4,146.71,146.33,146.48,3543.0
2018-06-25 14:15:00,146.52,146.92,146.38,146.83,8533.0,146.52,146.92,146.38,146.83,8533.0
2018-06-25 14:20:00,146.86,146.86,146.27,146.47,2802.0,146.86,146.86,146.27,146.47,2802.0
2018-06-25 14:25:00,146.47,146.66,146.4,146.45,1761.0,146.47,146.66,146.4,146.45,1761.0
2018-06-25 14:30:00,146.32,146.44,146.12,146.12,9354.0,146.32,146.44,146.12,146.12,9354.0
2018-06-25 14:35:00,146.27,146.3,145.32,145.32,15632.0,146.27,146.3,145.32,145.32,15632.0
2018-06-25 14:40:00,145.2,145.2,143.83,143.95,32503.0,145.2,145.2,143.83,143.95,32503.0
2018-06-25 14:45:00,143.8,143.81,143.1,143.7,35339.0,143.8,143.81,143.1,143.7,35339.0
2018-06-25 14:50:00,143.75,144.27,143.3,144.27,17102.0,143.75,144.27,143.3,144.27,17102.0
2018-06-25 14:55:00,144.41,145.56,144.41,145.54,6562.0,144.41,145.56,144.41,145.54,6562.0
2018-06-25 15:00:00,145.41,145.43,144.32,144.42,13072.0,145.41,145.43,144.32,144.42,13072.0
2018-06-25 15:05:00,144.49,144.56,144.23,144.54,7252.0,144.49,144.56,144.23,144.54,7252.0
2018-06-25 15:10:00,144.41,144.7,144.41,144.56,4970.0,144.41,144.7,144.41,144.56,4970.0
2018-06-25 15:15:00,144.46,144.75,144.44,144.67,2761.0,144.46,144.75,144.44,144.67,2761.0
2018-06-25 15:20:00,144.73,145.09,144.67,145.05,6376.0,144.73,145.09,144.67,145.05,6376.0
2018-06-25 15:25:00,145.05,145.36,145.03,145.23,4532.0,145.05,145.36,145.03,145.23,4532.0
2018-06-25 15:30:00,145.19,145.39,145.04,145.21,6947.0,145.19,145.39,145.04,145.21,6947.0
2018-06-25 15:35:00,145.27,145.61,144.98,145.61,10108.0,145.27,145.61,144.98,145.61,10108.0
2018-06-25 15:40:00,145.79,146.23,145.7,145.94,7662.0,145.79,146.23,145.7,145.94,7662.0
2018-06-25 15:45:00,146.03,146.34,145.77,145.92,23993.0,146.03,146.34,145.77,145.92,23993.0
2018-06-25 15:50:00,145.89,146.11,144.95,145.09,25519.0,145.89,146.11,144.95,145.09,25519.0
2018-06-25 15:55:00,145.04,146.02,145.0,145.88,51681.0,145.04,146.02,145.0,145.88,51681.0
2018-06-26 09:30:00,147.45,147.68,146.89,146.9,8715.0,147.45,147.68,146.89,146.9,8715.0
2018-06-26 09:35:00,147.35,147.35,146.04,146.04,8585.0,147.35,147.35,146.04,146.04,8585.0
2018-06-26 09:40:00,146.15,146.37,146.14,146.37,800.0,146.15,146.37,146.14,146.37,800.0
2018-06-26 09:45:00,146.32,146.46,145.8,145.98,2217.0,146.32,146.46,145.8,145.98,2217.0
2018-06-26 09:50:00,146.19,147.48,146.19,147.06,16424.0,146.19,147.48,146.19,147.06,16424.0
2018-06-26 09:55:00,146.96,146.97,145.88,146.78,2200.0,146.96,146.97,145.88,146.78,2200.0
2018-06-26 10:00:00,147.0,147.73,146.93,147.11,3377.0,147.0,147.73,146.93,147.11,3377.0
2018-06-26 10:05:00,147.42,147.47,147.29,147.29,360.0,147.42,147.47,147.29,147.29,360.0
2018-06-26 10:10:00,147.25,148.12,147.14,147.75,12817.0,147.25,148.12,147.14,147.75,12817.0
2018-06-26 10:15:00,147.96,148.35,147.65,148.34,7772.0,147.96,148.35,147.65,148.34,7772.0
2018-06-26 10:20:00,148.34,148.34,147.18,147.68,5340.0,148.34,148.34,147.18,147.68,5340.0
2018-06-26 10:25:00,147.46,147.46,146.51,146.51,3000.0,147.46,147.46,146.51,146.51,3000.0
2018-06-26 10:30:00,146.68,147.1,146.5,146.59,2904.0,146.68,147.1,146.5,146.59,2904.0
2018-06-26 10:35:00,146.7,146.7,145.9,146.18,4250.0,146.7,146.7,145.9,146.18,4250.0
2018-06-26 10:40:00,146.3,146.46,145.79,145.79,5841.0,146.3,146.46,145.79,145.79,5841.0
2018-06-26 10:45:00,145.72,145.72,145.25,145.65,4132.0,145.72,145.72,145.25,145.65,4132.0
2018-06-26 10:50:00,145.94,145.94,144.71,145.2,11117.0,145.94,145.94,144.71,145.2,11117.0
2018-06-26 10:55:00,145.3,145.3,144.82,145.08,9648.0,145.3,145.3,144.82,145.08,9648.0
2018-06-26 11:00:00,144.94,145.54,144.93,145.54,5574.0,144.94,145.54,144.93,145.54,5574.0
2018-06-26 11:05:00,145.5,145.95,145.42,145.94,1380.0,145.5,145.95,145.42,145.94,1380.0
2018-06-26 11:10:00,145.96,145.99,145.46,145.46,1617.0,145.96,145.99,145.46,145.46,1617.0
2018-06-26 11:15:00,145.32,145.56,145.11,145.11,6439.0,145.32,145.56,145.11,145.11,6439.0
2018-06-26 11:20:00,144.99,144.99,144.7,144.7,2460.0,144.99,144.99,144.7,144.7,2460.0
2018-06-26 11:25:00,144.66,144.66,144.0,144.0,2628.0,144.66,144.66,144.0,144.0,2628.0
2018-06-26 11:30:00,143.78,144.63,143.58,144.63,25924.0,143.78,144.63,143.58,144.63,25924.0
2018-06-26 11:35:00,144.63,145.47,144.53,145.47,7012.0,144.63,145.47,144.53,145.47,7012.0
2018-06-26 11:40:00,145.46,145.5,145.1,145.19,2600.0,145.46,145.5,145.1,145.19,2600.0
2018-06-26 11:45:00,145.18,145.28,145.04,145.12,1700.0,145.18,145.28,145.04,145.12,1700.0
2018-06-26 11:50:00,145.13,145.13,144.76,144.76,3124.0,145.13,145.13,144.76,144.76,3124.0
2018-06-26 11:55:00,144.84,145.0,144.62,144.93,2500.0,144.84,145.0,144.62,144.93,2500.0
2018-06-26 12:00:00,145.21,145.21,144.64,144.64,1112.0,145.21,145.21,144.64,144.64,1112.0
2018-06-26 12:05:00,144.74,144.82,144.47,144.47,5530.0,144.74,144.82,144.47,144.47,5530.0
2018-06-26 12:10:00,144.61,144.84,144.48,144.59,2698.0,144.61,144.84,144.48,144.59,2698.0
2018-06-26 12:15:00,144.56,145.0,144.53,144.91,1705.0,144.56,145.0,144.53,144.91,1705.0
2018-06-26 12:20:00,144.97,145.08,144.55,144.72,1700.0,144.97,145.08,144.55,144.72,1700.0
2018-06-26 12:25:00,144.71,144.75,144.61,144.75,600.0,144.71,144.75,144.61,144.75,600.0
2018-06-26 12:30:00,144.57,144.65,144.36,144.36,4328.0,144.57,144.65,144.36,144.36,4328.0
2018-06-26 12:35:00,144.65,144.65,144.3,144.45,3200.0,144.65,144.65,144.3,144.45,3200.0
2018-06-26 12:40:00,144.41,144.64,144.33,144.42,1500.0,144.41,144.64,144.33,144.42,1500.0
2018-06-26 12:45:00,144.42,144.51,144.29,144.34,2600.0,144.42,144.51,144.29,144.34,2600.0
2018-06-26 12:50:00,144.38,144.38,144.09,144.26,1400.0,144.38,144.38,144.09,144.26,1400.0
2018-06-26 12:55:00,144.47,144.72,144.34,144.57,1908.0,144.47,144.72,144.34,144.57,1908.0
2018-06-26 13:00:00,144.35,144.4,144.22,144.35,5445.0,144.35,144.4,144.22,144.35,5445.0
2018-06-26 13:05:00,144.35,144.42,144.2,144.42,1493.0,144.35,144.42,144.2,144.42,1493.0
2018-06-26 13:10:00,144.26,144.93,144.26,144.93,2500.0,144.26,144.93,144.26,144.93,2500.0
2018-06-26 13:15:00,144.78,145.27,144.77,145.05,2123.0,144.78,145.27,144.77,145.05,2123.0
2018-06-26 13:20:00,144.85,145.09,144.78,145.09,2100.0,144.85,145.09,144.78,145.09,2100.0
2018-06-26 13:25:00,145.0,145.33,145.0,145.17,2345.0,145.0,145.33,145.0,145.17,2345.0
2018-06-26 13:30:00,145.14,145.14,145.02,145.02,400.0,145.14,145.14,145.02,145.02,400.0
2018-06-26 13:35:00,145.06,145.18,145.03,145.06,1880.0,145.06,145.18,145.03,145.06,1880.0
2018-06-26 13:40:00,145.03,145.22,144.57,144.57,3769.0,145.03,145.22,144.57,144.57,3769.0
2018-06-26 13:45:00,144.47,144.98,144.47,144.86,6948.0,144.47,144.98,144.47,144.86,6948.0
2018-06-26 13:50:00,144.99,145.07,144.79,144.8,2300.0,144.99,145.07,144.79,144.8,2300.0
2018-06-26 13:55:00,144.83,144.97,144.73,144.97,5113.0,144.83,144.97,144.73,144.97,5113.0
2018-06-26 14:00:00,144.87,145.17,144.87,145.17,3750.0,144.87,145.17,144.87,145.17,3750.0
2018-06-26 14:05:00,145.07,145.15,144.92,145.14,3342.0,145.07,145.15,144.92,145.14,3342.0
2018-06-26 14:10:00,145.12,145.4,145.03,145.35,4310.0,145.12,145.4,145.03,145.35,4310.0
2018-06-26 14:15:00,145.43,145.67,145.43,145.63,1800.0,145.43,145.67,145.43,145.63,1800.0
2018-06-26 14:20:00,145.71,145.71,145.35,145.35,2229.0,145.71,145.71,145.35,145.35,2229.0
2018-06-26 14:25:00,145.25,145.62,145.14,145.5,1500.0,145.25,145.62,145.14,145.5,1500.0
2018-06-26 14:30:00,145.64,145.65,145.25,145.32,2807.0,145.64,145.65,145.25,145.32,2807.0
2018-06-26 14:35:00,145.41,145.41,145.07,145.23,3940.0,145.41,145.41,145.07,145.23,3940.0
2018-06-26 14:40:00,145.32,145.37,145.03,145.03,1532.0,145.32,145.37,145.03,145.03,1532.0
2018-06-26 14:45:00,145.07,145.12,144.87,145.08,3993.0,145.07,145.12,144.87,145.08,3993.0
2018-06-26 14:50:00,144.93,145.43,144.93,145.43,2000.0,144.93,145.43,144.93,145.43,2000.0
2018-06-26 14:55:00,145.44,145.72,144.98,145.08,3498.0,145.44,145.72,144.98,145.08,3498.0
2018-06-26 15:00:00,144.97,145.28,144.83,145.03,1200.0,144.97,145.28,144.83,145.03,1200.0
2018-06-26 15:05:00,144.93,145.07,144.57,144.85,4263.0,144.93,145.07,144.57,144.85,4263.0
2018-06-26 15:10:00,144.85,144.86,144.61,144.8,3862.0,144.85,144.86,144.61,144.8,3862.0
2018-06-26 15:15:00,144.8,144.99,144.64,144.99,3700.0,144.8,144.99,144.64,144.99,3700.0
2018-06-26 15:20:00,144.95,145.02,144.7,145.02,3550.0,144.95,145.02,144.7,145.02,3550.0
2018-06-26 15:25:00,144.93,145.33,144.92,145.07,7934.0,144.93,145.33,144.92,145.07,7934.0
2018-06-26 15:30:00,145.1,145.61,144.95,145.61,5249.0,145.1,145.61,144.95,145.61,5249.0
2018-06-26 15:35:00,145.64,145.94,145.45,145.84,3900.0,145.64,145.94,145.45,145.84,3900.0
2018-06-26 15:40:00,145.83,145.9,145.6,145.74,8356.0,145.83,145.9,145.6,145.74,8356.0
2018-06-26 15:45:00,145.68,145.73,145.42,145.67,9835.0,145.68,145.73,145.42,145.67,9835.0
2018-06-26 15:50:00,145.69,145.71,145.15,145.28,13357.0,145.69,145.71,145.15,145.28,13357.0
2018-06-26 15:55:00,145.21,145.69,145.0,145.55,29515.0,145.21,145.69,145.0,145.55,29515.0
2018-06-27 09:30:00,145.25,146.49,145.03,146.05,15335.0,145.25,146.49,145.03,146.05,15335.0
2018-06-27 09:35:00,145.69,146.66,145.69,146.37,2950.0,145.69,146.66,145.69,146.37,2950.0
2018-06-27 09:40:00,146.42,146.92,146.25,146.74,13200.0,146.42,146.92,146.25,146.74,13200.0
2018-06-27 09:45:00,146.49,146.62,146.32,146.6,2500.0,146.49,146.62,146.32,146.6,2500.0
2018-06-27 09:50:00,146.64,147.27,146.61,147.27,6145.0,146.64,147.27,146.61,147.27,6145.0
2018-06-27 09:55:00,147.32,147.83,146.64,147.3,14954.0,147.32,147.83,146.64,147.3,14954.0
2018-06-27 10:00:00,147.3,147.3,146.37,146.81,8750.0,147.3,147.3,146.37,146.81,8750.0
2018-06-27 10:05:00,146.81,146.81,146.51,146.65,1940.0,146.81,146.81,146.51,146.65,1940.0
2018-06-27 10:10:00,146.71,146.9,146.59,146.68,850.0,146.71,146.9,146.59,146.68,850.0
2018-06-27 10:15:00,146.61,146.61,145.78,145.85,7234.0,146.61,146.61,145.78,145.85,7234.0
2018-06-27 10:20:00,145.89,147.0,145.85,146.8,11455.0,145.89,147.0,145.85,146.8,11455.0
2018-06-27 10:25:00,146.6,146.62,146.25,146.37,6616.0,146.6,146.62,146.25,146.37,6616.0
2018-06-27 10:30:00,146.53,146.53,145.82,146.02,9361.0,146.53,146.53,145.82,146.02,9361.0
2018-06-27 10:35:00,145.96,146.38,145.96,146.38,1689.0,145.96,146.38,145.96,146.38,1689.0
2018-06-27 10:40:00,146.08,146.33,146.08,146.24,600.0,146.08,146.33,146.08,146.24,600.0
2018-06-27 10:45:00,146.14,146.4,146.11,146.4,3803.0,146.14,146.4,146.11,146.4,3803.0
2018-06-27 10:50:00,146.41,146.44,146.25,146.25,880.0,146.41,146.44,146.25,146.25,880.0
2018-06-27 10:55:00,146.23,146.38,146.04,146.38,4199.0,146.23,146.38,146.04,146.38,4199.0
2018-06-27 11:00:00,146.17,146.19,145.78,145.92,2894.0,146.17,146.19,145.78,145.92,2894.0
2018-06-27 11:05:00,145.93,145.93,145.43,145.59,2540.0,145.93,145.93,145.43,145.59,2540.0
2018-06-27 11:10:00,145.62,145.69,145.58,145.65,1000.0,145.62,145.69,145.58,145.65,1000.0
2018-06-27 11:15:00,145.67,145.8,145.66,145.78,2250.0,145.67,145.8,145.66,145.78,2250.0
2018-06-27 11:20:00,146.03,146.09,145.6,145.76,8500.0,146.03,146.09,145.6,145.76,8500.0
2018-06-27 11:25:00,145.79,145.79,145.12,145.49,2400.0,145.79,145.79,145.12,145.49,2400.0
2018-06-27 11:30:00,145.56,145.9,145.37,145.37,1012.0,145.56,145.9,145.37,145.37,1012.0
2018-06-27 11:35:00,145.49,145.55,145.25,145.38,7300.0,145.49,145.55,145.25,145.38,7300.0
2018-06-27 11:40:00,145.27,145.32,145.11,145.22,1839.0,145.27,145.32,145.11,145.22,1839.0
2018-06-27 11:45:00,145.25,145.36,145.24,145.35,1888.0,145.25,145.36,145.24,145.35,1888.0
2018-06-27 11:50:00,145.33,145.41,145.29,145.41,1800.0,145.33,145.41,145.29,145.41,1800.0
2018-06-27 11:55:00,145.46,145.76,145.45,145.64,1400.0,145.46,145.76,145.45,145.64,1400.0
2018-06-27 12:00:00,145.65,145.95,145.65,145.93,2950.0,145.65,145.95,145.65,145.93,2950.0
2018-06-27 12:05:00,145.85,146.0,145.65,145.65,2630.0,145.85,146.0,145.65,145.65,2630.0
2018-06-27 12:10:00,145.68,145.83,145.61,145.66,3000.0,145.68,145.83,145.61,145.66,3000.0
2018-06-27 12:15:00,145.73,146.07,145.7,145.91,1900.0,145.73,146.07,145.7,145.91,1900.0
2018-06-27 12:20:00,145.81,145.82,145.46,145.59,6600.0,145.81,145.82,145.46,145.59,6600.0
2018-06-27 12:25:00,145.34,145.34,144.86,145.16,3721.0,145.34,145.34,144.86,145.16,3721.0
2018-06-27 12:30:00,145.0,145.03,144.86,145.0,2399.0,145.0,145.03,144.86,145.0,2399.0
2018-06-27 12:35:00,145.0,145.12,144.88,144.95,1925.0,145.0,145.12,144.88,144.95,1925.0
2018-06-27 12:40:00,144.89,145.02,144.61,144.8,12013.0,144.89,145.02,144.61,144.8,12013.0
2018-06-27 12:45:00,144.7,144.85,144.65,144.72,9400.0,144.7,144.85,144.65,144.72,9400.0
2018-06-27 12:50:00,144.7,144.82,144.54,144.65,5456.0,144.7,144.82,144.54,144.65,5456.0
2018-06-27 12:55:00,144.86,144.88,144.6,144.6,2937.0,144.86,144.88,144.6,144.6,2937.0
2018-06-27 13:00:00,144.56,144.79,144.56,144.73,1593.0,144.56,144.79,144.56,144.73,1593.0
2018-06-27 13:05:00,144.65,144.81,144.65,144.81,1700.0,144.65,144.81,144.65,144.81,1700.0
2018-06-27 13:10:00,144.74,144.78,144.58,144.78,3100.0,144.74,144.78,144.58,144.78,3100.0
2018-06-27 13:15:00,144.7,144.97,144.5,144.97,3480.0,144.7,144.97,144.5,144.97,3480.0
2018-06-27 13:20:00,144.95,145.27,144.89,144.95,6353.0,144.95,145.27,144.89,144.95,6353.0
2018-06-27 13:25:00,144.95,145.06,144.75,144.79,4964.0,144.95,145.06,144.75,144.79,4964.0
2018-06-27 13:30:00,144.65,144.87,144.46,144.87,1700.0,144.65,144.87,144.46,144.87,1700.0
2018-06-27 13:35:00,144.69,145.09,144.66,144.84,11375.0,144.69,145.09,144.66,144.84,11375.0
2018-06-27 13:40:00,144.87,145.28,144.69,145.0,5377.0,144.87,145.28,144.69,145.0,5377.0
2018-06-27 13:45:00,144.92,145.14,144.56,144.64,2307.0,144.92,145.14,144.56,144.64,2307.0
2018-06-27 13:50:00,144.65,144.9,144.6,144.86,5408.0,144.65,144.9,144.6,144.86,5408.0
2018-06-27 13:55:00,144.64,144.9,144.64,144.82,12016.0,144.64,144.9,144.64,144.82,12016.0
2018-06-27 14:00:00,144.64,144.85,144.33,144.33,3564.0,144.64,144.85,144.33,144.33,3564.0
2018-06-27 14:05:00,144.31,144.37,143.99,144.07,6971.0,144.31,144.37,143.99,144.07,6971.0
2018-06-27 14:10:00,144.09,144.21,143.97,143.97,6215.0,144.09,144.21,143.97,143.97,6215.0
2018-06-27 14:15:00,144.1,144.42,143.95,144.19,4405.0,144.1,144.42,143.95,144.19,4405.0
2018-06-27 14:20:00,144.23,144.44,144.21,144.41,2830.0,144.23,144.44,144.21,144.41,2830.0
2018-06-27 14:25:00,144.41,144.6,144.34,144.43,3000.0,144.41,144.6,144.34,144.43,3000.0
2018-06-27 14:30:00,144.24,144.4,144.01,144.29,5100.0,144.24,144.4,144.01,144.29,5100.0
2018-06-27 14:35:00,144.29,144.68,144.24,144.68,5186.0,144.29,144.68,144.24,144.68,5186.0
2018-06-27 14:40:00,144.77,144.91,144.57,144.76,2275.0,144.77,144.91,144.57,144.76,2275.0
2018-06-27 14:45:00,144.74,145.1,144.67,145.08,5850.0,144.74,145.1,144.67,145.08,5850.0
2018-06-27 14:50:00,144.97,145.1,144.7,144.73,4100.0,144.97,145.1,144.7,144.73,4100.0
2018-06-27 14:55:00,144.71,144.8,144.41,144.54,3800.0,144.71,144.8,144.41,144.54,3800.0
2018-06-27 15:00:00,144.84,144.84,144.41,144.61,4600.0,144.84,144.84,144.41,144.61,4600.0
2018-06-27 15:05:00,144.62,144.88,144.53,144.65,3750.0,144.62,144.88,144.53,144.65,3750.0
2018-06-27 15:10:00,144.61,144.92,144.61,144.65,6590.0,144.61,144.92,144.61,144.65,6590.0
2018-06-27 15:15:00,144.67,144.67,144.02,144.4,9731.0,144.67,144.67,144.02,144.4,9731.0
2018-06-27 15:20:00,144.45,144.89,144.39,144.85,3300.0,144.45,144.89,144.39,144.85,3300.0
2018-06-27 15:25:00,144.96,145.59,144.8,145.49,12223.0,144.96,145.59,144.8,145.49,12223.0
2018-06-27 15:30:00,145.43,145.43,144.73,145.08,12318.0,145.43,145.43,144.73,145.08,12318.0
2018-06-27 15:35:00,145.0,145.07,144.85,145.04,9188.0,145.0,145.07,144.85,145.04,9188.0
2018-06-27 15:40:00,145.05,145.41,145.05,145.34,5628.0,145.05,145.41,145.05,145.34,5628.0
2018-06-27 15:45:00,145.28,145.38,144.77,144.78,20603.0,145.28,145.38,144.77,144.78,20603.0
2018-06-27 15:50:00,144.77,145.07,144.67,144.94,21548.0,144.77,145.07,144.67,144.94,21548.0
2018-06-27 15:55:00,144.99,145.12,144.34,144.36,37332.0,144.99,145.12,144.34,144.36,37332.0
2018-06-28 09:30:00,143.82,144.54,142.51,142.56,13713.0,143.82,144.54,142.51,142.56,13713.0
2018-06-28 09:35:00,142.56,143.29,142.55,142.74,3873.0,142.56,143.29,142.55,142.74,3873.0
2018-06-28 09:40:00,142.91,143.28,142.75,143.0,4492.0,142.91,143.28,142.75,143.0,4492.0
2018-06-28 09:45:00,142.53,142.65,141.35,142.01,18532.0,142.53,142.65,141.35,142.01,18532.0
2018-06-28 09:50:00,142.17,143.5,142.0,143.22,18016.0,142.17,143.5,142.0,143.22,18016.0
2018-06-28 09:55:00,143.37,144.21,143.04,144.21,13523.0,143.37,144.21,143.04,144.21,13523.0
2018-06-28 10:00:00,144.35,144.58,144.22,144.22,1106.0,144.35,144.58,144.22,144.22,1106.0
2018-06-28 10:05:00,144.23,144.34,143.89,143.92,5408.0,144.23,144.34,143.89,143.92,5408.0
2018-06-28 10:10:00,143.73,144.1,143.64,143.65,943.0,143.73,144.1,143.64,143.65,943.0
2018-06-28 10:15:00,143.55,143.55,143.0,143.29,6692.0,143.55,143.55,143.0,143.29,6692.0
2018-06-28 10:20:00,142.85,142.93,142.25,142.4,2740.0,142.85,142.93,142.25,142.4,2740.0
2018-06-28 10:25:00,142.55,142.74,142.11,142.11,3387.0,142.55,142.74,142.11,142.11,3387.0
2018-06-28 10:30:00,142.04,142.29,142.03,142.21,800.0,142.04,142.29,142.03,142.21,800.0
2018-06-28 10:35:00,142.58,142.58,141.49,141.62,8522.0,142.58,142.58,141.49,141.62,8522.0
2018-06-28 10:40:00,141.44,141.78,141.1,141.66,5320.0,141.44,141.78,141.1,141.66,5320.0
2018-06-28 10:45:00,141.78,141.88,141.49,141.5,5154.0,141.78,141.88,141.49,141.5,5154.0
2018-06-28 10:50:00,141.29,141.66,140.81,141.56,22302.0,141.29,141.66,140.81,141.56,22302.0
2018-06-28 10:55:00,141.52,142.03,141.38,142.03,4650.0,141.52,142.03,141.38,142.03,4650.0
2018-06-28 11:00:00,142.19,142.23,141.34,142.13,12600.0,142.19,142.23,141.34,142.13,12600.0
2018-06-28 11:05:00,142.27,142.32,142.05,142.2,4000.0,142.27,142.32,142.05,142.2,4000.0
2018-06-28 11:10:00,142.2,142.2,141.19,141.53,7764.0,142.2,142.2,141.19,141.53,7764.0
2018-06-28 11:15:00,141.64,141.66,140.61,140.63,17576.0,141.64,141.66,140.61,140.63,17576.0
2018-06-28 11:20:00,140.61,140.99,140.42,140.99,6461.0,140.61,140.99,140.42,140.99,6461.0
2018-06-28 11:25:00,140.89,141.04,140.61,140.78,12252.0,140.89,141.04,140.61,140.78,12252.0
2018-06-28 11:30:00,140.8,141.08,140.79,140.84,5244.0,140.8,141.08,140.79,140.84,5244.0
2018-06-28 11:35:00,140.84,140.89,140.36,140.38,6500.0,140.84,140.89,140.36,140.38,6500.0
2018-06-28 11:40:00,140.33,140.45,140.11,140.28,5532.0,140.33,140.45,140.11,140.28,5532.0
2018-06-28 11:45:00,140.32,140.36,139.59,139.94,9820.0,140.32,140.36,139.59,139.94,9820.0
2018-06-28 11:50:00,139.91,140.34,139.87,140.34,4198.0,139.91,140.34,139.87,140.34,4198.0
2018-06-28 11:55:00,140.45,140.78,140.0,140.34,10892.0,140.45,140.78,140.0,140.34,10892.0
2018-06-28 12:00:00,140.54,140.72,140.15,140.15,32592.0,140.54,140.72,140.15,140.15,32592.0
2018-06-28 12:05:00,140.15,140.38,139.78,139.78,7798.0,140.15,140.38,139.78,139.78,7798.0
2018-06-28 12:10:00,139.78,140.11,139.78,139.99,4035.0,139.78,140.11,139.78,139.99,4035.0
2018-06-28 12:15:00,139.98,140.18,139.9,140.1,6499.0,139.98,140.18,139.9,140.1,6499.0
2018-06-28 12:20:00,140.0,140.36,139.81,140.27,8509.0,140.0,140.36,139.81,140.27,8509.0
2018-06-28 12:25:00,140.36,140.67,140.07,140.67,2000.0,140.36,140.67,140.07,140.67,2000.0
2018-06-28 12:30:00,140.76,140.76,140.34,140.34,2385.0,140.76,140.76,140.34,140.34,2385.0
2018-06-28 12:35:00,140.49,140.59,140.21,140.47,2000.0,140.49,140.59,140.21,140.47,2000.0
2018-06-28 12:40:00,140.42,140.62,140.31,140.62,2200.0,140.42,140.62,140.31,140.62,2200.0
2018-06-28 12:45:00,140.47,140.66,140.32,140.47,6133.0,140.47,140.66,140.32,140.47,6133.0
2018-06-28 12:50:00,140.47,140.67,140.4,140.5,2883.0,140.47,140.67,140.4,140.5,2883.0
2018-06-28 12:55:00,140.5,141.1,140.5,141.01,6800.0,140.5,141.1,140.5,141.01,6800.0
2018-06-28 13:00:00,140.97,141.12,140.71,141.12,2290.0,140.97,141.12,140.71,141.12,2290.0
2018-06-28 13:05:00,141.06,141.06,140.75,140.86,4500.0,141.06,141.06,140.75,140.86,4500.0
2018-06-28 13:10:00,140.72,140.74,140.5,140.62,1099.0,140.72,140.74,140.5,140.62,1099.0
2018-06-28 13:15:00,140.71,140.72,140.56,140.66,2597.0,140.71,140.72,140.56,140.66,2597.0
2018-06-28 13:20:00,140.59,141.2,140.59,141.12,1900.0,140.59,141.2,140.59,141.12,1900.0
2018-06-28 13:25:00,141.2,141.2,140.97,140.99,2750.0,141.2,141.2,140.97,140.99,2750.0
2018-06-28 13:30:00,141.12,141.17,140.53,140.92,58013.0,141.12,141.17,140.53,140.92,58013.0
2018-06-28 13:35:00,140.99,141.71,140.96,141.5,6276.0,140.99,141.71,140.96,141.5,6276.0
2018-06-28 13:40:00,141.85,142.16,141.67,142.16,900.0,141.85,142.16,141.67,142.16,900.0
2018-06-28 13:45:00,142.11,142.14,141.65,141.65,3717.0,142.11,142.14,141.65,141.65,3717.0
2018-06-28 13:50:00,141.56,141.78,141.08,141.66,3726.0,141.56,141.78,141.08,141.66,3726.0
2018-06-28 13:55:00,141.82,141.96,141.82,141.96,300.0,141.82,141.96,141.82,141.96,300.0
2018-06-28 14:00:00,141.85,141.85,141.45,141.7,2137.0,141.85,141.85,141.45,141.7,2137.0
2018-06-28 14:05:00,141.68,141.68,141.33,141.6,2200.0,141.68,141.68,141.33,141.6,2200.0
2018-06-28 14:10:00,141.43,141.57,141.42,141.47,900.0,141.43,141.57,141.42,141.47,900.0
2018-06-28 14:15:00,141.59,141.6,141.19,141.19,5333.0,141.59,141.6,141.19,141.19,5333.0
2018-06-28 14:20:00,141.31,141.45,141.2,141.41,2374.0,141.31,141.45,141.2,141.41,2374.0
2018-06-28 14:25:00,141.39,141.53,141.25,141.43,3250.0,141.39,141.53,141.25,141.43,3250.0
2018-06-28 14:30:00,141.5,141.56,141.31,141.42,2403.0,141.5,141.56,141.31,141.42,2403.0
2018-06-28 14:35:00,141.43,141.43,141.15,141.15,2246.0,141.43,141.43,141.15,141.15,2246.0
2018-06-28 14:40:00,141.18,141.58,141.18,141.56,2200.0,141.18,141.58,141.18,141.56,2200.0
2018-06-28 14:45:00,141.67,141.69,141.43,141.55,4748.0,141.67,141.69,141.43,141.55,4748.0
2018-06-28 14:50:00,141.59,141.76,141.59,141.74,3590.0,141.59,141.76,141.59,141.74,3590.0
2018-06-28 14:55:00,141.75,141.93,141.59,141.82,4793.0,141.75,141.93,141.59,141.82,4793.0
2018-06-28 15:00:00,141.94,141.94,141.25,141.38,4917.0,141.94,141.94,141.25,141.38,4917.0
2018-06-28 15:05:00,141.39,141.69,141.39,141.52,4589.0,141.39,141.69,141.39,141.52,4589.0
2018-06-28 15:10:00,141.61,141.75,141.56,141.72,4220.0,141.61,141.75,141.56,141.72,4220.0
2018-06-28 15:15:00,141.72,141.77,141.64,141.77,2353.0,141.72,141.77,141.64,141.77,2353.0
2018-06-28 15:20:00,141.75,141.9,141.73,141.73,5800.0,141.75,141.9,141.73,141.73,5800.0
2018-06-28 15:25:00,141.77,141.82,141.5,141.58,8493.0,141.77,141.82,141.5,141.58,8493.0
2018-06-28 15:30:00,141.5,141.58,141.27,141.49,9401.0,141.5,141.58,141.27,141.49,9401.0
2018-06-28 15:35:00,141.53,141.66,141.35,141.5,5112.0,141.53,141.66,141.35,141.5,5112.0
2018-06-28 15:40:00,141.5,142.07,141.45,142.05,12267.0,141.5,142.07,141.45,142.05,12267.0
2018-06-28 15:45:00,142.0,142.34,141.91,142.23,18046.0,142.0,142.34,141.91,142.23,18046.0
2018-06-28 15:50:00,142.23,142.25,141.84,141.94,20576.0,142.23,142.25,141.84,141.94,20576.0
2018-06-28 15:55:00,141.88,141.88,141.33,141.79,31458.0,141.88,141.88,141.33,141.79,31458.0
2018-06-29 09:30:00,142.95,142.99,142.41,142.5,8380.0,142.95,142.99,142.41,142.5,8380.0
2018-06-29 09:35:00,142.78,144.01,142.77,144.01,7051.0,142.78,144.01,142.77,144.01,7051.0
2018-06-29 09:40:00,143.78,144.66,143.52,144.59,13504.0,143.78,144.66,143.52,144.59,13504.0
2018-06-29 09:45:00,144.53,144.79,144.24,144.67,4190.0,144.53,144.79,144.24,144.67,4190.0
2018-06-29 09:50:00,144.77,144.77,144.23,144.3,3953.0,144.77,144.77,144.23,144.3,3953.0
2018-06-29 09:55:00,144.57,145.36,144.36,144.4,21143.0,144.57,145.36,144.36,144.4,21143.0
2018-06-29 10:00:00,144.47,144.52,143.92,144.27,20378.0,144.47,144.52,143.92,144.27,20378.0
2018-06-29 10:05:00,144.25,144.27,143.71,143.85,3210.0,144.25,144.27,143.71,143.85,3210.0
2018-06-29 10:10:00,143.84,143.9,143.64,143.69,1900.0,143.84,143.9,143.64,143.69,1900.0
2018-06-29 10:15:00,143.66,143.76,143.19,143.19,4998.0,143.66,143.76,143.19,143.19,4998.0
2018-06-29 10:20:00,143.39,143.84,143.38,143.84,1550.0,143.39,143.84,143.38,143.84,1550.0
2018-06-29 10:25:00,144.14,144.18,143.63,143.63,3715.0,144.14,144.18,143.63,143.63,3715.0
2018-06-29 10:30:00,143.58,143.64,143.29,143.47,1200.0,143.58,143.64,143.29,143.47,1200.0
2018-06-29 10:35:00,143.31,143.32,142.12,142.31,11950.0,143.31,143.32,142.12,142.31,11950.0
2018-06-29 10:40:00,142.21,142.39,142.21,142.39,1800.0,142.21,142.39,142.21,142.39,1800.0
2018-06-29 10:45:00,142.28,142.28,141.97,141.97,2897.0,142.28,142.28,141.97,141.97,2897.0
2018-06-29 10:50:00,141.97,141.97,141.71,141.71,3500.0,141.97,141.97,141.71,141.71,3500.0
2018-06-29 10:55:00,141.58,141.69,141.27,141.28,8015.0,141.58,141.69,141.27,141.28,8015.0
2018-06-29 11:00:00,141.21,141.36,140.81,140.87,6365.0,141.21,141.36,140.81,140.87,6365.0
2018-06-29 11:05:00,140.88,141.2,140.85,141.09,5042.0,140.88,141.2,140.85,141.09,5042.0
2018-06-29 11:10:00,141.09,141.17,140.77,140.84,5800.0,141.09,141.17,140.77,140.84,5800.0
2018-06-29 11:15:00,140.87,141.09,140.77,140.97,11000.0,140.87,141.09,140.77,140.97,11000.0
2018-06-29 11:20:00,140.93,141.36,140.92,141.3,2500.0,140.93,141.36,140.92,141.3,2500.0
2018-06-29 11:25:00,141.3,141.55,141.29,141.44,2086.0,141.3,141.55,141.29,141.44,2086.0
2018-06-29 11:30:00,141.44,141.53,140.92,140.99,8000.0,141.44,141.53,140.92,140.99,8000.0
2018-06-29 11:35:00,140.99,141.1,140.59,140.69,6702.0,140.99,141.1,140.59,140.69,6702.0
2018-06-29 11:40:00,140.64,140.84,140.63,140.73,4250.0,140.64,140.84,140.63,140.73,4250.0
2018-06-29 11:45:00,140.65,140.96,140.64,140.84,2771.0,140.65,140.96,140.64,140.84,2771.0
2018-06-29 11:50:00,140.84,140.84,140.52,140.83,3900.0,140.84,140.84,140.52,140.83,3900.0
2018-06-29 11:55:00,140.83,140.83,140.43,140.52,7769.0,140.83,140.83,140.43,140.52,7769.0
2018-06-29 12:00:00,140.59,140.59,140.4,140.45,2065.0,140.59,140.59,140.4,140.45,2065.0
2018-06-29 12:05:00,140.34,140.53,140.34,140.37,3200.0,140.34,140.53,140.34,140.37,3200.0
2018-06-29 12:10:00,140.36,140.45,140.27,140.45,4948.0,140.36,140.45,140.27,140.45,4948.0
2018-06-29 12:15:00,140.43,140.62,140.37,140.58,3525.0,140.43,140.62,140.37,140.58,3525.0
2018-06-29 12:20:00,140.5,140.55,140.49,140.55,600.0,140.5,140.55,140.49,140.55,600.0
2018-06-29 12:25:00,140.61,140.66,140.47,140.47,2576.0,140.61,140.66,140.47,140.47,2576.0
2018-06-29 12:30:00,140.5,140.58,140.36,140.37,7086.0,140.5,140.58,140.36,140.37,7086.0
2018-06-29 12:35:00,140.36,140.41,140.35,140.41,4677.0,140.36,140.41,140.35,140.41,4677.0
2018-06-29 12:40:00,140.4,140.53,140.31,140.44,2900.0,140.4,140.53,140.31,140.44,2900.0
2018-06-29 12:45:00,140.43,140.43,140.34,140.35,2465.0,140.43,140.43,140.34,140.35,2465.0
2018-06-29 12:50:00,140.37,140.37,140.24,140.36,2000.0,140.37,140.37,140.24,140.36,2000.0
2018-06-29 12:55:00,140.3,140.33,140.14,140.33,1700.0,140.3,140.33,140.14,140.33,1700.0
2018-06-29 13:00:00,140.25,140.4,140.25,140.4,2300.0,140.25,140.4,140.25,140.4,2300.0
2018-06-29 13:05:00,140.49,140.66,140.49,140.5,3025.0,140.49,140.66,140.49,140.5,3025.0
2018-06-29 13:10:00,140.42,140.59,140.42,140.59,300.0,140.42,140.59,140.42,140.59,300.0
2018-06-29 13:15:00,140.59,140.66,140.44,140.45,2304.0,140.59,140.66,140.44,140.45,2304.0
2018-06-29 13:20:00,140.25,140.64,140.25,140.58,1100.0,140.25,140.64,140.25,140.58,1100.0
2018-06-29 13:25:00,140.46,140.46,140.46,140.46,100.0,140.46,140.46,140.46,140.46,100.0
2018-06-29 13:30:00,140.43,140.51,140.36,140.51,1700.0,140.43,140.51,140.36,140.51,1700.0
2018-06-29 13:35:00,140.56,140.56,140.3,140.38,1950.0,140.56,140.56,140.3,140.38,1950.0
2018-06-29 13:40:00,140.46,140.61,140.46,140.61,4316.0,140.46,140.61,140.46,140.61,4316.0
2018-06-29 13:45:00,140.47,140.48,140.33,140.39,2300.0,140.47,140.48,140.33,140.39,2300.0
2018-06-29 13:50:00,140.32,140.32,140.2,140.21,400.0,140.32,140.32,140.2,140.21,400.0
2018-06-29 13:55:00,140.3,140.53,140.18,140.38,3400.0,140.3,140.53,140.18,140.38,3400.0
2018-06-29 14:00:00,140.46,140.47,140.42,140.43,2300.0,140.46,140.47,140.42,140.43,2300.0
2018-06-29 14:05:00,140.56,140.58,140.54,140.58,21800.0,140.56,140.58,140.54,140.58,21800.0
2018-06-29 14:10:00,140.62,141.07,140.58,140.95,5352.0,140.62,141.07,140.58,140.95,5352.0
2018-06-29 14:15:00,141.16,141.31,141.15,141.25,600.0,141.16,141.31,141.15,141.25,600.0
2018-06-29 14:20:00,141.24,141.61,141.21,141.61,3900.0,141.24,141.61,141.21,141.61,3900.0
2018-06-29 14:25:00,141.58,141.75,141.56,141.74,2806.0,141.58,141.75,141.56,141.74,2806.0
2018-06-29 14:30:00,141.75,141.79,141.52,141.52,2520.0,141.75,141.79,141.52,141.52,2520.0
2018-06-29 14:35:00,141.41,141.41,141.08,141.2,1400.0,141.41,141.41,141.08,141.2,1400.0
2018-06-29 14:40:00,141.25,141.26,140.99,141.14,2435.0,141.25,141.26,140.99,141.14,2435.0
2018-06-29 14:45:00,141.14,141.23,141.02,141.02,3700.0,141.14,141.23,141.02,141.02,3700.0
2018-06-29 14:50:00,141.03,141.09,140.96,140.97,2200.0,141.03,141.09,140.96,140.97,2200.0
2018-06-29 14:55:00,140.96,141.01,140.89,140.89,1200.0,140.96,141.01,140.89,140.89,1200.0
2018-06-29 15:00:00,141.0,141.1,140.94,141.07,2525.0,141.0,141.1,140.94,141.07,2525.0
2018-06-29 15:05:00,141.06,141.14,140.61,140.61,4988.0,141.06,141.14,140.61,140.61,4988.0
2018-06-29 15:10:00,140.61,140.61,140.3,140.31,6521.0,140.61,140.61,140.3,140.31,6521.0
2018-06-29 15:15:00,140.38,140.48,140.17,140.4,4900.0,140.38,140.48,140.17,140.4,4900.0
2018-06-29 15:20:00,140.28,140.38,140.16,140.27,5124.0,140.28,140.38,140.16,140.27,5124.0
2018-06-29 15:25:00,140.18,140.38,140.18,140.22,6226.0,140.18,140.38,140.18,140.22,6226.0
2018-06-29 15:30:00,140.11,140.23,139.91,140.04,17156.0,140.11,140.23,139.91,140.04,17156.0
2018-06-29 15:35:00,139.91,139.99,139.74,139.76,13138.0,139.91,139.99,139.74,139.76,13138.0
2018-06-29 15:40:00,139.75,140.03,139.74,139.98,11900.0,139.75,140.03,139.74,139.98,11900.0
2018-06-29 15:45:00,139.93,140.09,139.79,139.79,15973.0,139.93,140.09,139.79,139.79,15973.0
2018-06-29 15:50:00,139.77,139.91,139.73,139.87,17032.0,139.77,139.91,139.73,139.87,17032.0
2018-06-29 15:55:00,139.82,139.88,139.5,139.65,38452.0,139.82,139.88,139.5,139.65,38452.0
2018-07-02 09:30:00,139.34,139.36,138.05,139.36,15902.0,139.34,139.36,138.05,139.36,15902.0
2018-07-02 09:35:00,139.32,139.4,138.65,138.9,14142.0,139.32,139.4,138.65,138.9,14142.0
2018-07-02 09:40:00,139.12,139.12,138.05,138.41,19532.0,139.12,139.12,138.05,138.41,19532.0
2018-07-02 09:45:00,138.55,138.79,137.93,138.18,12105.0,138.55,138.79,137.93,138.18,12105.0
2018-07-02 09:50:00,138.17,139.0,137.99,139.0,1201.0,138.17,139.0,137.99,139.0,1201.0
2018-07-02 09:55:00,138.9,139.98,138.9,139.87,6371.0,138.9,139.98,138.9,139.87,6371.0
2018-07-02 10:00:00,139.89,140.3,139.5,139.79,11716.0,139.89,140.3,139.5,139.79,11716.0
2018-07-02 10:05:00,139.87,139.87,139.36,139.5,5627.0,139.87,139.87,139.36,139.5,5627.0
2018-07-02 10:10:00,139.5,139.62,138.65,138.78,13970.0,139.5,139.62,138.65,138.78,13970.0
2018-07-02 10:15:00,138.79,138.81,138.73,138.74,848.0,138.79,138.81,138.73,138.74,848.0
2018-07-02 10:20:00,138.75,139.76,138.75,139.72,10272.0,138.75,139.76,138.75,139.72,10272.0
2018-07-02 10:25:00,139.72,140.83,139.64,140.83,9188.0,139.72,140.83,139.64,140.83,9188.0
2018-07-02 10:30:00,140.61,141.15,140.58,141.02,8526.0,140.61,141.15,140.58,141.02,8526.0
2018-07-02 10:35:00,140.87,141.4,140.59,140.9,20415.0,140.87,141.4,140.59,140.9,20415.0
2018-07-02 10:40:00,141.18,141.4,140.93,141.3,7754.0,141.18,141.4,140.93,141.3,7754.0
2018-07-02 10:45:00,141.13,141.18,140.45,140.62,2501.0,141.13,141.18,140.45,140.62,2501.0
2018-07-02 10:50:00,140.44,140.44,139.38,139.68,3888.0,140.44,140.44,139.38,139.68,3888.0
2018-07-02 10:55:00,139.47,139.97,139.35,139.66,8563.0,139.47,139.97,139.35,139.66,8563.0
2018-07-02 11:00:00,139.64,140.09,139.43,140.09,7325.0,139.64,140.09,139.43,140.09,7325.0
2018-07-02 11:05:00,140.35,140.36,140.03,140.06,1500.0,140.35,140.36,140.03,140.06,1500.0
2018-07-02 11:10:00,139.92,140.12,139.11,139.21,6523.0,139.92,140.12,139.11,139.21,6523.0
2018-07-02 11:15:00,138.69,139.41,138.69,139.31,2340.0,138.69,139.41,138.69,139.31,2340.0
2018-07-02 11:20:00,139.19,139.44,138.76,138.94,8197.0,139.19,139.44,138.76,138.94,8197.0
2018-07-02 11:25:00,139.25,139.73,138.99,139.29,9358.0,139.25,139.73,138.99,139.29,9358.0
2018-07-02 11:30:00,139.28,139.28,138.89,139.04,5003.0,139.28,139.28,138.89,139.04,5003.0
2018-07-02 11:35:00,139.13,139.63,139.12,139.16,11819.0,139.13,139.63,139.12,139.16,11819.0
2018-07-02 11:40:00,139.19,139.29,138.97,138.97,5000.0,139.19,139.29,138.97,138.97,5000.0
2018-07-02 11:45:00,139.12,139.17,138.99,139.17,1900.0,139.12,139.17,138.99,139.17,1900.0
2018-07-02 11:50:00,139.0,139.04,138.82,138.98,4124.0,139.0,139.04,138.82,138.98,4124.0
2018-07-02 11:55:00,138.95,139.19,138.9,139.15,15218.0,138.95,139.19,138.9,139.15,15218.0
2018-07-02 12:00:00,139.06,140.07,139.05,140.07,3850.0,139.06,140.07,139.05,140.07,3850.0
2018-07-02 12:05:00,139.99,139.99,139.52,139.98,3704.0,139.99,139.99,139.52,139.98,3704.0
2018-07-02 12:10:00,140.01,140.15,139.84,140.09,3632.0,140.01,140.15,139.84,140.09,3632.0
2018-07-02 12:15:00,140.02,140.29,139.84,140.22,6025.0,140.02,140.29,139.84,140.22,6025.0
2018-07-02 12:20:00,140.31,140.41,140.09,140.19,2500.0,140.31,140.41,140.09,140.19,2500.0
2018-07-02 12:25:00,140.09,140.42,140.09,140.31,2350.0,140.09,140.42,140.09,140.31,2350.0
2018-07-02 12:30:00,140.45,140.46,140.06,140.27,1700.0,140.45,140.46,140.06,140.27,1700.0
2018-07-02 12:35:00,140.11,140.16,139.16,139.16,7110.0,140.11,140.16,139.16,139.16,7110.0
2018-07-02 12:40:00,139.07,139.13,138.92,138.92,3231.0,139.07,139.13,138.92,138.92,3231.0
2018-07-02 12:45:00,139.13,139.23,139.0,139.0,3800.0,139.13,139.23,139.0,139.0,3800.0
2018-07-02 12:50:00,139.08,139.14,138.91,138.91,5803.0,139.08,139.14,138.91,138.91,5803.0
2018-07-02 12:55:00,139.0,139.09,138.79,139.06,4312.0,139.0,139.09,138.79,139.06,4312.0
2018-07-02 13:00:00,139.06,139.27,138.91,139.11,4001.0,139.06,139.27,138.91,139.11,4001.0
2018-07-02 13:05:00,138.99,139.07,138.79,139.06,5913.0,138.99,139.07,138.79,139.06,5913.0
2018-07-02 13:10:00,139.06,139.18,138.72,138.86,3185.0,139.06,139.18,138.72,138.86,3185.0
2018-07-02 13:15:00,138.69,139.32,138.69,138.78,4201.0,138.69,139.32,138.69,138.78,4201.0
2018-07-02 13:20:00,138.83,138.92,138.54,138.92,600.0,138.83,138.92,138.54,138.92,600.0
2018-07-02 13:25:00,138.94,139.11,138.84,138.89,1300.0,138.94,139.11,138.84,138.89,1300.0
2018-07-02 13:30:00,138.68,138.76,138.13,138.17,7629.0,138.68,138.76,138.13,138.17,7629.0
2018-07-02 13:35:00,138.19,138.26,138.05,138.07,3008.0,138.19,138.26,138.05,138.07,3008.0
2018-07-02 13:40:00,138.15,138.21,137.98,138.05,6854.0,138.15,138.21,137.98,138.05,6854.0
2018-07-02 13:45:00,137.98,138.07,137.9,137.99,5700.0,137.98,138.07,137.9,137.99,5700.0
2018-07-02 13:50:00,137.9,138.49,137.9,138.2,5159.0,137.9,138.49,137.9,138.2,5159.0
2018-07-02 13:55:00,138.19,138.4,138.13,138.4,5058.0,138.19,138.4,138.13,138.4,5058.0
2018-07-02 14:00:00,138.45,138.45,138.2,138.2,1809.0,138.45,138.45,138.2,138.2,1809.0
2018-07-02 14:05:00,138.4,138.57,138.23,138.25,6103.0,138.4,138.57,138.23,138.25,6103.0
2018-07-02 14:10:00,138.31,138.46,138.12,138.46,3006.0,138.31,138.46,138.12,138.46,3006.0
2018-07-02 14:15:00,138.45,138.79,138.45,138.76,2600.0,138.45,138.79,138.45,138.76,2600.0
2018-07-02 14:20:00,138.95,139.08,138.71,139.03,4916.0,138.95,139.08,138.71,139.03,4916.0
2018-07-02 14:25:00,138.66,138.96,138.66,138.83,3162.0,138.66,138.96,138.66,138.83,3162.0
2018-07-02 14:30:00,138.95,139.01,138.59,138.61,4698.0,138.95,139.01,138.59,138.61,4698.0
2018-07-02 14:35:00,138.71,138.71,138.3,138.5,5428.0,138.71,138.71,138.3,138.5,5428.0
2018-07-02 14:40:00,138.55,138.79,138.45,138.67,11700.0,138.55,138.79,138.45,138.67,11700.0
2018-07-02 14:45:00,138.52,138.58,138.33,138.48,3000.0,138.52,138.58,138.33,138.48,3000.0
2018-07-02 14:50:00,138.4,138.5,138.33,138.45,2994.0,138.4,138.5,138.33,138.45,2994.0
2018-07-02 14:55:00,138.44,138.7,138.33,138.36,9890.0,138.44,138.7,138.33,138.36,9890.0
2018-07-02 15:00:00,138.5,138.72,138.45,138.58,4684.0,138.5,138.72,138.45,138.58,4684.0
2018-07-02 15:05:00,138.63,139.0,138.61,139.0,6900.0,138.63,139.0,138.61,139.0,6900.0
2018-07-02 15:10:00,138.94,139.25,138.89,139.18,10886.0,138.94,139.25,138.89,139.18,10886.0
2018-07-02 15:15:00,139.18,139.21,138.85,139.0,4726.0,139.18,139.21,138.85,139.0,4726.0
2018-07-02 15:20:00,139.03,139.2,138.88,139.05,8000.0,139.03,139.2,138.88,139.05,8000.0
2018-07-02 15:25:00,139.01,139.23,139.01,139.01,6841.0,139.01,139.23,139.01,139.01,6841.0
2018-07-02 15:30:00,139.0,139.06,138.38,138.59,13578.0,139.0,139.06,138.38,138.59,13578.0
2018-07-02 15:35:00,138.63,138.7,138.37,138.7,10596.0,138.63,138.7,138.37,138.7,10596.0
2018-07-02 15:40:00,138.63,138.84,138.51,138.63,9716.0,138.63,138.84,138.51,138.63,9716.0
2018-07-02 15:45:00,138.79,138.93,138.62,138.81,18093.0,138.79,138.93,138.62,138.81,18093.0
2018-07-02 15:50:00,138.85,139.03,138.7,139.03,20675.0,138.85,139.03,138.7,139.03,20675.0
2018-07-02 15:55:00,138.92,139.29,138.75,139.1,35379.0,138.92,139.29,138.75,139.1,35379.0
2018-07-03 09:30:00,140.3,141.1,140.25,140.59,12120.0,140.3,141.1,140.25,140.59,12120.0
2018-07-03 09:35:00,140.59,141.6,140.52,141.57,15640.0,140.59,141.6,140.52,141.57,15640.0
2018-07-03 09:40:00,141.48,141.88,141.0,141.31,29129.0,141.48,141.88,141.0,141.31,29129.0
2018-07-03 09:45:00,141.31,142.85,141.1,142.62,21002.0,141.31,142.85,141.1,142.62,21002.0
2018-07-03 09:50:00,142.62,144.38,142.48,143.83,35960.0,142.62,144.38,142.48,143.83,35960.0
2018-07-03 09:55:00,143.84,143.98,142.75,143.17,15996.0,143.84,143.98,142.75,143.17,15996.0
2018-07-03 10:00:00,143.23,144.21,143.23,144.02,11612.0,143.23,144.21,143.23,144.02,11612.0
2018-07-03 10:05:00,144.19,144.19,143.34,143.69,4950.0,144.19,144.19,143.34,143.69,4950.0
2018-07-03 10:10:00,143.33,144.22,143.33,143.9,4874.0,143.33,144.22,143.33,143.9,4874.0
2018-07-03 10:15:00,143.88,144.0,143.45,143.46,2300.0,143.88,144.0,143.45,143.46,2300.0
2018-07-03 10:20:00,143.31,143.31,142.42,142.71,9952.0,143.31,143.31,142.42,142.71,9952.0
2018-07-03 10:25:00,142.61,142.97,142.54,142.58,2900.0,142.61,142.97,142.54,142.58,2900.0
2018-07-03 10:30:00,142.49,142.49,141.78,142.0,5395.0,142.49,142.49,141.78,142.0,5395.0
2018-07-03 10:35:00,141.95,142.06,141.71,141.9,3020.0,141.95,142.06,141.71,141.9,3020.0
2018-07-03 10:40:00,142.0,142.01,141.89,141.89,1100.0,142.0,142.01,141.89,141.89,1100.0
2018-07-03 10:45:00,141.78,141.78,141.22,141.22,5075.0,141.78,141.78,141.22,141.22,5075.0
2018-07-03 10:50:00,141.2,141.24,141.11,141.14,1941.0,141.2,141.24,141.11,141.14,1941.0
2018-07-03 10:55:00,141.1,141.1,141.05,141.05,2345.0,141.1,141.1,141.05,141.05,2345.0
2018-07-03 11:00:00,141.19,141.21,141.0,141.1,13288.0,141.19,141.21,141.0,141.1,13288.0
2018-07-03 11:05:00,141.23,141.76,141.23,141.76,2693.0,141.23,141.76,141.23,141.76,2693.0
2018-07-03 11:10:00,141.73,141.78,141.22,141.22,2439.0,141.73,141.78,141.22,141.22,2439.0
2018-07-03 11:15:00,141.21,141.39,141.21,141.39,500.0,141.21,141.39,141.21,141.39,500.0
2018-07-03 11:20:00,141.4,141.55,141.29,141.3,2912.0,141.4,141.55,141.29,141.3,2912.0
2018-07-03 11:25:00,141.4,141.4,141.19,141.35,1702.0,141.4,141.4,141.19,141.35,1702.0
2018-07-03 11:30:00,141.21,141.42,141.16,141.28,5119.0,141.21,141.42,141.16,141.28,5119.0
2018-07-03 11:35:00,141.09,141.09,140.64,140.76,3722.0,141.09,141.09,140.64,140.76,3722.0
2018-07-03 11:40:00,140.66,140.81,140.5,140.58,7477.0,140.66,140.81,140.5,140.58,7477.0
2018-07-03 11:45:00,140.39,140.54,139.94,140.53,23334.0,140.39,140.54,139.94,140.53,23334.0
2018-07-03 11:50:00,140.4,140.4,139.7,139.86,7102.0,140.4,140.4,139.7,139.86,7102.0
2018-07-03 11:55:00,139.87,140.0,139.7,139.88,11816.0,139.87,140.0,139.7,139.88,11816.0
2018-07-03 12:00:00,139.93,140.15,139.81,140.11,5939.0,139.93,140.15,139.81,140.11,5939.0
2018-07-03 12:05:00,140.29,140.33,140.17,140.31,3760.0,140.29,140.33,140.17,140.31,3760.0
2018-07-03 12:10:00,140.27,140.37,139.15,139.23,10169.0,140.27,140.37,139.15,139.23,10169.0
2018-07-03 12:15:00,139.11,139.12,138.54,138.57,11329.0,139.11,139.12,138.54,138.57,11329.0
2018-07-03 12:20:00,138.65,138.69,138.18,138.41,12557.0,138.65,138.69,138.18,138.41,12557.0
2018-07-03 12:25:00,138.44,138.75,138.27,138.58,7518.0,138.44,138.75,138.27,138.58,7518.0
2018-07-03 12:30:00,138.76,138.89,138.63,138.89,3255.0,138.76,138.89,138.63,138.89,3255.0
2018-07-03 12:35:00,138.96,139.22,138.17,138.28,33628.0,138.96,139.22,138.17,138.28,33628.0
2018-07-03 12:40:00,138.35,138.9,138.17,138.75,2400.0,138.35,138.9,138.17,138.75,2400.0
2018-07-03 12:45:00,138.83,138.83,138.27,138.31,8572.0,138.83,138.83,138.27,138.31,8572.0
2018-07-03 12:50:00,138.27,139.12,137.75,139.11,17948.0,138.27,139.12,137.75,139.11,17948.0
2018-07-03 12:55:00,139.13,139.13,138.6,138.67,7979.0,139.13,139.13,138.6,138.67,7979.0
2018-07-05 09:30:00,138.84,139.96,138.84,139.89,7905.0,138.84,139.96,138.84,139.89,7905.0
2018-07-05 09:35:00,139.62,139.64,138.86,139.4,2700.0,139.62,139.64,138.86,139.4,2700.0
2018-07-05 09:40:00,138.84,139.26,138.83,138.89,4341.0,138.84,139.26,138.83,138.89,4341.0
2018-07-05 09:45:00,138.78,138.78,137.95,138.18,5369.0,138.78,138.78,137.95,138.18,5369.0
2018-07-05 09:50:00,138.0,138.14,137.22,137.58,10273.0,138.0,138.14,137.22,137.58,10273.0
2018-07-05 09:55:00,137.41,137.72,137.19,137.27,5210.0,137.41,137.72,137.19,137.27,5210.0
2018-07-05 10:00:00,137.16,137.44,136.92,137.33,10805.0,137.16,137.44,136.92,137.33,10805.0
2018-07-05 10:05:00,137.47,138.53,137.46,138.22,6512.0,137.47,138.53,137.46,138.22,6512.0
2018-07-05 10:10:00,138.11,138.18,137.59,137.63,5992.0,138.11,138.18,137.59,137.63,5992.0
2018-07-05 10:15:00,137.71,137.96,137.22,137.5,9743.0,137.71,137.96,137.22,137.5,9743.0
2018-07-05 10:20:00,137.6,137.88,137.42,137.7,7971.0,137.6,137.88,137.42,137.7,7971.0
2018-07-05 10:25:00,137.74,137.74,137.12,137.14,4020.0,137.74,137.74,137.12,137.14,4020.0
2018-07-05 10:30:00,137.14,137.33,137.01,137.01,7536.0,137.14,137.33,137.01,137.01,7536.0
2018-07-05 10:35:00,137.2,137.28,136.54,136.71,19607.0,137.2,137.28,136.54,136.71,19607.0
2018-07-05 10:40:00,136.85,136.86,136.55,136.7,5344.0,136.85,136.86,136.55,136.7,5344.0
2018-07-05 10:45:00,136.7,136.89,136.6,136.6,2899.0,136.7,136.89,136.6,136.6,2899.0
2018-07-05 10:50:00,136.67,136.67,135.27,135.4,8078.0,136.67,136.67,135.27,135.4,8078.0
2018-07-05 10:55:00,135.45,135.72,135.45,135.54,7199.0,135.45,135.72,135.45,135.54,7199.0
2018-07-05 11:00:00,135.54,136.3,135.53,136.19,5307.0,135.54,136.3,135.53,136.19,5307.0
2018-07-05 11:05:00,136.2,136.2,135.71,136.14,2992.0,136.2,136.2,135.71,136.14,2992.0
2018-07-05 11:10:00,136.13,136.2,135.81,135.81,3950.0,136.13,136.2,135.81,135.81,3950.0
2018-07-05 11:15:00,135.96,136.16,135.69,136.0,2895.0,135.96,136.16,135.69,136.0,2895.0
2018-07-05 11:20:00,136.19,136.33,136.05,136.29,1370.0,136.19,136.33,136.05,136.29,1370.0
2018-07-05 11:25:00,136.18,136.2,135.7,135.7,5113.0,136.18,136.2,135.7,135.7,5113.0
2018-07-05 11:30:00,135.7,135.76,135.7,135.75,550.0,135.7,135.76,135.7,135.75,550.0
2018-07-05 11:35:00,135.88,135.92,134.81,134.93,11281.0,135.88,135.92,134.81,134.93,11281.0
2018-07-05 11:40:00,134.95,135.26,134.87,135.14,6752.0,134.95,135.26,134.87,135.14,6752.0
2018-07-05 11:45:00,135.14,135.23,134.51,134.78,7578.0,135.14,135.23,134.51,134.78,7578.0
2018-07-05 11:50:00,134.85,135.32,134.85,135.32,2100.0,134.85,135.32,134.85,135.32,2100.0
2018-07-05 11:55:00,135.34,135.6,135.26,135.47,5097.0,135.34,135.6,135.26,135.47,5097.0
2018-07-05 12:00:00,135.41,136.71,135.41,136.71,23165.0,135.41,136.71,135.41,136.71,23165.0
2018-07-05 12:05:00,136.62,136.78,136.26,136.27,2500.0,136.62,136.78,136.26,136.27,2500.0
2018-07-05 12:10:00,136.44,136.49,136.4,136.46,1600.0,136.44,136.49,136.4,136.46,1600.0
2018-07-05 12:15:00,136.36,136.37,135.94,136.11,1350.0,136.36,136.37,135.94,136.11,1350.0
2018-07-05 12:20:00,136.03,136.18,136.0,136.13,886.0,136.03,136.18,136.0,136.13,886.0
2018-07-05 12:25:00,136.19,136.2,136.09,136.1,1626.0,136.19,136.2,136.09,136.1,1626.0
2018-07-05 12:30:00,136.25,136.26,136.17,136.17,1263.0,136.25,136.26,136.17,136.17,1263.0
2018-07-05 12:35:00,136.07,136.19,135.78,136.03,6760.0,136.07,136.19,135.78,136.03,6760.0
2018-07-05 12:40:00,136.06,136.07,135.38,135.41,5855.0,136.06,136.07,135.38,135.41,5855.0
2018-07-05 12:45:00,135.33,135.46,134.94,134.94,1200.0,135.33,135.46,134.94,134.94,1200.0
2018-07-05 12:50:00,135.1,135.69,135.08,135.47,5418.0,135.1,135.69,135.08,135.47,5418.0
2018-07-05 12:55:00,135.51,135.89,135.49,135.89,1890.0,135.51,135.89,135.49,135.89,1890.0
2018-07-05 13:00:00,135.83,135.83,135.57,135.71,4396.0,135.83,135.83,135.57,135.71,4396.0
2018-07-05 13:05:00,135.44,135.51,135.43,135.5,300.0,135.44,135.51,135.43,135.5,300.0
2018-07-05 13:10:00,135.41,135.48,135.08,135.41,6523.0,135.41,135.48,135.08,135.41,6523.0
2018-07-05 13:15:00,135.41,135.55,135.19,135.51,3632.0,135.41,135.55,135.19,135.51,3632.0
2018-07-05 13:20:00,135.51,135.51,135.27,135.38,800.0,135.51,135.51,135.27,135.38,800.0
2018-07-05 13:25:00,135.51,135.51,135.08,135.09,2700.0,135.51,135.51,135.08,135.09,2700.0
2018-07-05 13:30:00,135.09,135.09,134.52,134.84,19700.0,135.09,135.09,134.52,134.84,19700.0
2018-07-05 13:35:00,134.99,135.16,134.95,135.01,8679.0,134.99,135.16,134.95,135.01,8679.0
2018-07-05 13:40:00,135.12,135.31,135.08,135.08,3200.0,135.12,135.31,135.08,135.08,3200.0
2018-07-05 13:45:00,135.09,135.27,135.09,135.27,499.0,135.09,135.27,135.09,135.27,499.0
2018-07-05 13:50:00,135.35,135.43,135.12,135.43,2880.0,135.35,135.43,135.12,135.43,2880.0
2018-07-05 13:55:00,135.33,135.4,135.33,135.4,538.0,135.33,135.4,135.33,135.4,538.0
2018-07-05 14:00:00,135.38,135.44,135.17,135.17,7183.0,135.38,135.44,135.17,135.17,7183.0
2018-07-05 14:05:00,135.11,135.11,134.96,134.97,2600.0,135.11,135.11,134.96,134.97,2600.0
2018-07-05 14:10:00,135.02,136.0,134.97,136.0,10010.0,135.02,136.0,134.97,136.0,10010.0
2018-07-05 14:15:00,136.0,136.42,135.86,136.42,4327.0,136.0,136.42,135.86,136.42,4327.0
2018-07-05 14:20:00,136.31,136.88,136.31,136.85,7355.0,136.31,136.88,136.31,136.85,7355.0
2018-07-05 14:25:00,136.77,137.1,136.77,137.1,6258.0,136.77,137.1,136.77,137.1,6258.0
2018-07-05 14:30:00,137.03,137.03,136.64,136.64,2248.0,137.03,137.03,136.64,136.64,2248.0
2018-07-05 14:35:00,136.55,136.55,136.23,136.43,3341.0,136.55,136.55,136.23,136.43,3341.0
2018-07-05 14:40:00,136.24,136.34,136.21,136.3,1748.0,136.24,136.34,136.21,136.3,1748.0
2018-07-05 14:45:00,136.4,136.56,135.75,135.91,15920.0,136.4,136.56,135.75,135.91,15920.0
2018-07-05 14:50:00,135.91,135.91,135.91,135.91,0.0,135.91,135.91,135.91,135.91,0.0
2018-07-05 14:55:00,136.08,136.18,135.72,136.04,8329.0,136.08,136.18,135.72,136.04,8329.0
2018-07-05 15:00:00,136.0,136.44,135.87,136.44,4159.0,136.0,136.44,135.87,136.44,4159.0
2018-07-05 15:05:00,136.36,136.36,136.2,136.31,3638.0,136.36,136.36,136.2,136.31,3638.0
2018-07-05 15:10:00,136.37,136.37,135.99,136.08,11864.0,136.37,136.37,135.99,136.08,11864.0
2018-07-05 15:15:00,136.12,136.42,136.12,136.32,4002.0,136.12,136.42,136.12,136.32,4002.0
2018-07-05 15:20:00,136.48,136.65,136.29,136.35,5319.0,136.48,136.65,136.29,136.35,5319.0
2018-07-05 15:25:00,136.31,136.31,135.67,136.14,6148.0,136.31,136.31,135.67,136.14,6148.0
2018-07-05 15:30:00,136.17,136.17,135.98,136.16,6428.0,136.17,136.17,135.98,136.16,6428.0
2018-07-05 15:35:00,136.18,136.3,136.16,136.16,8709.0,136.18,136.3,136.16,136.16,8709.0
2018-07-05 15:40:00,136.28,136.58,136.27,136.4,9703.0,136.28,136.58,136.27,136.4,9703.0
2018-07-05 15:45:00,136.29,136.32,135.75,136.16,14733.0,136.29,136.32,135.75,136.16,14733.0
2018-07-05 15:50:00,136.18,136.4,136.03,136.2,11215.0,136.18,136.4,136.03,136.2,11215.0
2018-07-05 15:55:00,136.2,136.35,135.9,136.23,28561.0,136.2,136.35,135.9,136.23,28561.0
2018-07-06 09:30:00,136.19,136.33,135.08,135.1,8878.0,136.19,136.33,135.08,135.1,8878.0
2018-07-06 09:35:00,135.3,136.18,135.3,135.59,4400.0,135.3,136.18,135.3,135.59,4400.0
2018-07-06 09:40:00,135.77,136.77,135.77,136.35,7435.0,135.77,136.77,135.77,136.35,7435.0
2018-07-06 09:45:00,136.13,136.69,136.08,136.69,14744.0,136.13,136.69,136.08,136.69,14744.0
2018-07-06 09:50:00,136.69,137.21,136.5,136.76,10354.0,136.69,137.21,136.5,136.76,10354.0
2018-07-06 09:55:00,136.79,137.32,136.4,137.12,6655.0,136.79,137.32,136.4,137.12,6655.0
2018-07-06 10:00:00,137.26,137.95,137.0,137.68,9741.0,137.26,137.95,137.0,137.68,9741.0
2018-07-06 10:05:00,137.74,137.97,137.61,137.76,6066.0,137.74,137.97,137.61,137.76,6066.0
2018-07-06 10:10:00,137.62,137.92,137.47,137.84,6178.0,137.62,137.92,137.47,137.84,6178.0
2018-07-06 10:15:00,137.59,137.79,137.54,137.68,3239.0,137.59,137.79,137.54,137.68,3239.0
2018-07-06 10:20:00,137.59,137.88,137.5,137.5,2800.0,137.59,137.88,137.5,137.5,2800.0
2018-07-06 10:25:00,137.6,137.67,137.31,137.4,5389.0,137.6,137.67,137.31,137.4,5389.0
2018-07-06 10:30:00,137.24,137.24,137.06,137.18,1480.0,137.24,137.24,137.06,137.18,1480.0
2018-07-06 10:35:00,137.18,137.33,137.05,137.25,4146.0,137.18,137.33,137.05,137.25,4146.0
2018-07-06 10:40:00,137.21,137.23,136.56,137.19,7120.0,137.21,137.23,136.56,137.19,7120.0
2018-07-06 10:45:00,137.12,137.12,136.85,136.86,3600.0,137.12,137.12,136.85,136.86,3600.0
2018-07-06 10:50:00,136.85,137.17,136.84,137.17,1717.0,136.85,137.17,136.84,137.17,1717.0
2018-07-06 10:55:00,137.17,137.18,136.71,136.71,5600.0,137.17,137.18,136.71,136.71,5600.0
2018-07-06 11:00:00,136.55,136.77,136.49,136.77,3116.0,136.55,136.77,136.49,136.77,3116.0
2018-07-06 11:05:00,136.76,137.0,136.76,136.95,1921.0,136.76,137.0,136.76,136.95,1921.0
2018-07-06 11:10:00,136.92,137.09,136.83,137.09,5465.0,136.92,137.09,136.83,137.09,5465.0
2018-07-06 11:15:00,137.01,137.01,136.73,136.86,2500.0,137.01,137.01,136.73,136.86,2500.0
2018-07-06 11:20:00,136.87,137.1,136.69,137.0,2484.0,136.87,137.1,136.69,137.0,2484.0
2018-07-06 11:25:00,137.1,137.1,136.5,136.5,1450.0,137.1,137.1,136.5,136.5,1450.0
2018-07-06 11:30:00,136.64,136.74,135.85,136.19,3498.0,136.64,136.74,135.85,136.19,3498.0
2018-07-06 11:35:00,136.11,136.11,135.77,136.05,2200.0,136.11,136.11,135.77,136.05,2200.0
2018-07-06 11:40:00,136.19,136.27,135.74,135.88,3100.0,136.19,136.27,135.74,135.88,3100.0
2018-07-06 11:45:00,135.78,135.96,135.67,135.82,5280.0,135.78,135.96,135.67,135.82,5280.0
2018-07-06 11:50:00,135.93,135.94,135.08,135.29,12509.0,135.93,135.94,135.08,135.29,12509.0
2018-07-06 11:55:00,135.19,135.53,135.19,135.34,2059.0,135.19,135.53,135.19,135.34,2059.0
2018-07-06 12:00:00,135.61,135.71,135.4,135.71,1700.0,135.61,135.71,135.4,135.71,1700.0
2018-07-06 12:05:00,135.71,135.76,135.48,135.48,3050.0,135.71,135.76,135.48,135.48,3050.0
2018-07-06 12:10:00,135.5,135.5,135.35,135.41,1500.0,135.5,135.5,135.35,135.41,1500.0
2018-07-06 12:15:00,135.35,135.4,135.09,135.16,3799.0,135.35,135.4,135.09,135.16,3799.0
2018-07-06 12:20:00,135.19,135.3,135.11,135.22,1400.0,135.19,135.3,135.11,135.22,1400.0
2018-07-06 12:25:00,135.19,135.2,134.92,135.11,2561.0,135.19,135.2,134.92,135.11,2561.0
2018-07-06 12:30:00,135.03,135.09,134.93,135.02,1800.0,135.03,135.09,134.93,135.02,1800.0
2018-07-06 12:35:00,135.1,135.23,135.03,135.05,5305.0,135.1,135.23,135.03,135.05,5305.0
2018-07-06 12:40:00,134.96,135.0,134.73,134.75,10426.0,134.96,135.0,134.73,134.75,10426.0
2018-07-06 12:45:00,134.7,134.77,134.44,134.44,3856.0,134.7,134.77,134.44,134.44,3856.0
2018-07-06 12:50:00,134.41,135.2,134.33,135.2,5011.0,134.41,135.2,134.33,135.2,5011.0
2018-07-06 12:55:00,135.04,135.31,134.66,134.79,6953.0,135.04,135.31,134.66,134.79,6953.0
2018-07-06 13:00:00,134.88,134.88,134.38,134.38,3341.0,134.88,134.88,134.38,134.38,3341.0
2018-07-06 13:05:00,134.33,134.36,134.2,134.2,900.0,134.33,134.36,134.2,134.2,900.0
2018-07-06 13:10:00,134.36,134.4,134.2,134.28,2800.0,134.36,134.4,134.2,134.28,2800.0
2018-07-06 13:15:00,134.35,134.68,134.35,134.68,2100.0,134.35,134.68,134.35,134.68,2100.0
2018-07-06 13:20:00,134.71,134.71,134.43,134.43,2222.0,134.71,134.71,134.43,134.43,2222.0
2018-07-06 13:25:00,134.61,135.1,134.61,135.1,2387.0,134.61,135.1,134.61,135.1,2387.0
2018-07-06 13:30:00,135.09,135.1,134.86,134.86,2989.0,135.09,135.1,134.86,134.86,2989.0
2018-07-06 13:35:00,134.9,134.94,134.68,134.69,9850.0,134.9,134.94,134.68,134.69,9850.0
2018-07-06 13:40:00,134.78,134.78,134.54,134.71,1300.0,134.78,134.78,134.54,134.71,1300.0
2018-07-06 13:45:00,134.78,134.97,134.78,134.97,2099.0,134.78,134.97,134.78,134.97,2099.0
2018-07-06 13:50:00,135.06,135.2,134.96,135.2,900.0,135.06,135.2,134.96,135.2,900.0
2018-07-06 13:55:00,135.26,135.38,135.16,135.24,3811.0,135.26,135.38,135.16,135.24,3811.0
2018-07-06 14:00:00,135.18,135.24,135.0,135.2,2600.0,135.18,135.24,135.0,135.2,2600.0
2018-07-06 14:05:00,135.18,135.59,135.18,135.56,3882.0,135.18,135.59,135.18,135.56,3882.0
2018-07-06 14:10:00,135.6,135.72,135.38,135.53,4914.0,135.6,135.72,135.38,135.53,4914.0
2018-07-06 14:15:00,135.73,135.88,135.68,135.68,1000.0,135.73,135.88,135.68,135.68,1000.0
2018-07-06 14:20:00,135.61,135.68,135.5,135.55,2085.0,135.61,135.68,135.5,135.55,2085.0
2018-07-06 14:25:00,135.54,135.71,135.48,135.71,2300.0,135.54,135.71,135.48,135.71,2300.0
2018-07-06 14:30:00,135.68,135.94,135.67,135.86,1500.0,135.68,135.94,135.67,135.86,1500.0
2018-07-06 14:35:00,135.8,135.86,135.74,135.81,3694.0,135.8,135.86,135.74,135.81,3694.0
2018-07-06 14:40:00,135.74,135.74,135.56,135.59,2299.0,135.74,135.74,135.56,135.59,2299.0
2018-07-06 14:45:00,135.69,136.15,135.69,136.11,1690.0,135.69,136.15,135.69,136.11,1690.0
2018-07-06 14:50:00,136.11,136.11,135.83,136.1,3150.0,136.11,136.11,135.83,136.1,3150.0
2018-07-06 14:55:00,136.14,136.43,136.14,136.36,4348.0,136.14,136.43,136.14,136.36,4348.0
2018-07-06 15:00:00,136.3,136.39,136.05,136.13,9105.0,136.3,136.39,136.05,136.13,9105.0
2018-07-06 15:05:00,136.07,136.12,136.01,136.02,2697.0,136.07,136.12,136.01,136.02,2697.0
2018-07-06 15:10:00,136.08,136.13,135.7,135.7,6103.0,136.08,136.13,135.7,135.7,6103.0
2018-07-06 15:15:00,135.69,135.69,135.47,135.6,3500.0,135.69,135.69,135.47,135.6,3500.0
2018-07-06 15:20:00,135.64,135.99,135.63,135.97,2950.0,135.64,135.99,135.63,135.97,2950.0
2018-07-06 15:25:00,135.99,136.3,135.99,136.19,4900.0,135.99,136.3,135.99,136.19,4900.0
2018-07-06 15:30:00,136.19,136.21,136.09,136.2,3900.0,136.19,136.21,136.09,136.2,3900.0
2018-07-06 15:35:00,136.23,136.23,135.96,136.02,7564.0,136.23,136.23,135.96,136.02,7564.0
2018-07-06 15:40:00,136.02,136.05,135.9,135.97,6619.0,136.02,136.05,135.9,135.97,6619.0
2018-07-06 15:45:00,136.02,136.05,135.83,136.04,13251.0,136.02,136.05,135.83,136.04,13251.0
2018-07-06 15:50:00,135.96,136.15,135.52,135.58,35756.0,135.96,136.15,135.52,135.58,35756.0
2018-07-06 15:55:00,135.52,135.89,135.51,135.65,32489.0,135.52,135.89,135.51,135.65,32489.0
2018-07-09 09:30:00,136.01,136.78,136.0,136.75,7136.0,136.01,136.78,136.0,136.75,7136.0
2018-07-09 09:35:00,137.0,137.0,136.23,136.56,3770.0,137.0,137.0,136.23,136.56,3770.0
2018-07-09 09:40:00,136.59,136.59,136.2,136.2,1300.0,136.59,136.59,136.2,136.2,1300.0
2018-07-09 09:45:00,136.24,136.45,135.21,135.33,39362.0,136.24,136.45,135.21,135.33,39362.0
2018-07-09 09:50:00,135.35,135.67,134.42,135.3,26447.0,135.35,135.67,134.42,135.3,26447.0
2018-07-09 09:55:00,135.12,135.33,134.86,134.95,15329.0,135.12,135.33,134.86,134.95,15329.0
2018-07-09 10:00:00,134.95,135.23,134.7,135.23,6094.0,134.95,135.23,134.7,135.23,6094.0
2018-07-09 10:05:00,135.24,136.56,135.13,136.56,12309.0,135.24,136.56,135.13,136.56,12309.0
2018-07-09 10:10:00,136.5,136.67,136.3,136.67,3597.0,136.5,136.67,136.3,136.67,3597.0
2018-07-09 10:15:00,136.5,136.77,136.31,136.77,6757.0,136.5,136.77,136.31,136.77,6757.0
2018-07-09 10:20:00,136.7,136.74,136.46,136.66,3678.0,136.7,136.74,136.46,136.66,3678.0
2018-07-09 10:25:00,136.52,136.97,136.44,136.78,6406.0,136.52,136.97,136.44,136.78,6406.0
2018-07-09 10:30:00,136.95,136.95,136.48,136.56,4000.0,136.95,136.95,136.48,136.56,4000.0
2018-07-09 10:35:00,136.56,136.76,136.48,136.48,1301.0,136.56,136.76,136.48,136.48,1301.0
2018-07-09 10:40:00,136.46,136.49,136.3,136.49,4718.0,136.46,136.49,136.3,136.49,4718.0
2018-07-09 10:45:00,136.49,137.67,136.44,137.58,15999.0,136.49,137.67,136.44,137.58,15999.0
2018-07-09 10:50:00,137.6,137.75,137.49,137.7,5417.0,137.6,137.75,137.49,137.7,5417.0
2018-07-09 10:55:00,137.74,137.97,137.56,137.97,7590.0,137.74,137.97,137.56,137.97,7590.0
2018-07-09 11:00:00,137.89,137.96,137.54,137.63,5904.0,137.89,137.96,137.54,137.63,5904.0
2018-07-09 11:05:00,137.7,137.7,136.8,136.89,6681.0,137.7,137.7,136.8,136.89,6681.0
2018-07-09 11:10:00,137.0,137.04,136.77,136.82,3300.0,137.0,137.04,136.77,136.82,3300.0
2018-07-09 11:15:00,136.98,137.1,136.75,136.91,3600.0,136.98,137.1,136.75,136.91,3600.0
2018-07-09 11:20:00,136.85,137.05,136.78,136.9,3881.0,136.85,137.05,136.78,136.9,3881.0
2018-07-09 11:25:00,136.89,137.07,136.86,137.07,5568.0,136.89,137.07,136.86,137.07,5568.0
2018-07-09 11:30:00,137.03,137.03,136.76,136.85,3159.0,137.03,137.03,136.76,136.85,3159.0
2018-07-09 11:35:00,136.89,137.52,136.89,137.36,6302.0,136.89,137.52,136.89,137.36,6302.0
2018-07-09 11:40:00,137.48,137.48,137.15,137.19,3801.0,137.48,137.48,137.15,137.19,3801.0
2018-07-09 11:45:00,137.15,137.3,137.15,137.15,4000.0,137.15,137.3,137.15,137.15,4000.0
2018-07-09 11:50:00,137.15,137.32,137.15,137.26,11933.0,137.15,137.32,137.15,137.26,11933.0
2018-07-09 11:55:00,137.17,137.17,136.65,136.91,22650.0,137.17,137.17,136.65,136.91,22650.0
2018-07-09 12:00:00,136.94,136.94,135.96,136.01,8395.0,136.94,136.94,135.96,136.01,8395.0
2018-07-09 12:05:00,136.19,136.48,135.91,136.22,9590.0,136.19,136.48,135.91,136.22,9590.0
2018-07-09 12:10:00,136.14,136.14,135.77,136.04,400.0,136.14,136.14,135.77,136.04,400.0
2018-07-09 12:15:00,135.72,135.74,135.61,135.73,1600.0,135.72,135.74,135.61,135.73,1600.0
2018-07-09 12:20:00,135.81,135.82,135.41,135.41,3200.0,135.81,135.82,135.41,135.41,3200.0
2018-07-09 12:25:00,135.67,135.67,135.42,135.64,1091.0,135.67,135.67,135.42,135.64,1091.0
2018-07-09 12:30:00,135.66,135.81,135.46,135.81,3750.0,135.66,135.81,135.46,135.81,3750.0
2018-07-09 12:35:00,135.94,136.01,135.66,135.78,4605.0,135.94,136.01,135.66,135.78,4605.0
2018-07-09 12:40:00,135.9,136.02,135.84,135.94,1942.0,135.9,136.02,135.84,135.94,1942.0
2018-07-09 12:45:00,136.05,136.1,135.94,136.08,1500.0,136.05,136.1,135.94,136.08,1500.0
2018-07-09 12:50:00,135.94,136.09,135.94,136.09,821.0,135.94,136.09,135.94,136.09,821.0
2018-07-09 12:55:00,136.15,136.28,136.14,136.19,505.0,136.15,136.28,136.14,136.19,505.0
2018-07-09 13:00:00,136.23,136.23,136.0,136.06,4814.0,136.23,136.23,136.0,136.06,4814.0
2018-07-09 13:05:00,135.97,135.97,135.65,135.68,3000.0,135.97,135.97,135.65,135.68,3000.0
2018-07-09 13:10:00,135.62,135.62,135.61,135.62,100.0,135.62,135.62,135.61,135.62,100.0
2018-07-09 13:15:00,135.67,135.72,135.65,135.72,2301.0,135.67,135.72,135.65,135.72,2301.0
2018-07-09 13:20:00,135.65,135.65,135.26,135.28,1900.0,135.65,135.65,135.26,135.28,1900.0
2018-07-09 13:25:00,135.15,135.15,134.95,135.11,3410.0,135.15,135.15,134.95,135.11,3410.0
2018-07-09 13:30:00,135.16,135.27,135.01,135.01,2666.0,135.16,135.27,135.01,135.01,2666.0
2018-07-09 13:35:00,135.11,135.39,135.11,135.28,2900.0,135.11,135.39,135.11,135.28,2900.0
2018-07-09 13:40:00,135.29,135.49,135.28,135.49,1730.0,135.29,135.49,135.28,135.49,1730.0
2018-07-09 13:45:00,135.75,135.82,135.68,135.68,1900.0,135.75,135.82,135.68,135.68,1900.0
2018-07-09 13:50:00,135.69,135.79,135.6,135.75,1635.0,135.69,135.79,135.6,135.75,1635.0
2018-07-09 13:55:00,135.79,136.0,135.79,136.0,500.0,135.79,136.0,135.79,136.0,500.0
2018-07-09 14:00:00,136.0,136.0,135.73,135.79,1900.0,136.0,136.0,135.73,135.79,1900.0
2018-07-09 14:05:00,135.82,135.96,135.82,135.87,410.0,135.82,135.96,135.82,135.87,410.0
2018-07-09 14:10:00,135.96,135.96,135.72,135.78,2870.0,135.96,135.96,135.72,135.78,2870.0
2018-07-09 14:15:00,135.71,135.72,135.59,135.61,3840.0,135.71,135.72,135.59,135.61,3840.0
2018-07-09 14:20:00,135.7,135.83,135.63,135.83,1503.0,135.7,135.83,135.63,135.83,1503.0
2018-07-09 14:25:00,135.78,136.21,135.78,136.21,2400.0,135.78,136.21,135.78,136.21,2400.0
2018-07-09 14:30:00,136.25,136.27,136.2,136.27,5201.0,136.25,136.27,136.2,136.27,5201.0
2018-07-09 14:35:00,136.4,136.43,136.23,136.23,2093.0,136.4,136.43,136.23,136.23,2093.0
2018-07-09 14:40:00,136.32,136.51,136.31,136.44,4306.0,136.32,136.51,136.31,136.44,4306.0
2018-07-09 14:45:00,136.53,136.64,136.4,136.49,4500.0,136.53,136.64,136.4,136.49,4500.0
2018-07-09 14:50:00,136.59,136.66,136.51,136.66,9314.0,136.59,136.66,136.51,136.66,9314.0
2018-07-09 14:55:00,136.66,136.83,136.56,136.59,10177.0,136.66,136.83,136.56,136.59,10177.0
2018-07-09 15:00:00,136.7,136.7,136.41,136.62,5950.0,136.7,136.7,136.41,136.62,5950.0
2018-07-09 15:05:00,136.59,136.83,136.55,136.72,4326.0,136.59,136.83,136.55,136.72,4326.0
2018-07-09 15:10:00,136.85,136.85,136.68,136.74,1300.0,136.85,136.85,136.68,136.74,1300.0
2018-07-09 15:15:00,136.81,136.81,136.56,136.65,2600.0,136.81,136.81,136.56,136.65,2600.0
2018-07-09 15:20:00,136.58,136.76,136.58,136.65,3198.0,136.58,136.76,136.58,136.65,3198.0
2018-07-09 15:25:00,136.71,136.82,136.6,136.81,4336.0,136.71,136.82,136.6,136.81,4336.0
2018-07-09 15:30:00,136.8,136.86,136.67,136.84,6361.0,136.8,136.86,136.67,136.84,6361.0
2018-07-09 15:35:00,136.84,137.13,136.84,137.0,9066.0,136.84,137.13,136.84,137.0,9066.0
2018-07-09 15:40:00,137.0,137.01,136.93,137.0,8348.0,137.0,137.01,136.93,137.0,8348.0
2018-07-09 15:45:00,137.0,137.0,136.85,136.85,4136.0,137.0,137.0,136.85,136.85,4136.0
2018-07-09 15:50:00,136.86,136.98,136.79,136.85,11389.0,136.86,136.98,136.79,136.85,11389.0
2018-07-09 15:55:00,136.88,137.0,136.84,136.93,13249.0,136.88,137.0,136.84,136.93,13249.0
2018-07-10 09:30:00,137.56,137.78,136.39,137.16,12318.0,137.56,137.78,136.39,137.16,12318.0
2018-07-10 09:35:00,137.15,137.36,136.87,137.16,5368.0,137.15,137.36,136.87,137.16,5368.0
2018-07-10 09:40:00,137.18,137.21,136.74,137.09,4405.0,137.18,137.21,136.74,137.09,4405.0
2018-07-10 09:45:00,137.19,137.37,136.4,136.61,8310.0,137.19,137.37,136.4,136.61,8310.0
2018-07-10 09:50:00,136.5,136.58,136.07,136.08,3960.0,136.5,136.58,136.07,136.08,3960.0
2018-07-10 09:55:00,135.93,136.44,135.77,136.34,6929.0,135.93,136.44,135.77,136.34,6929.0
2018-07-10 10:00:00,136.19,136.52,136.07,136.41,10599.0,136.19,136.52,136.07,136.41,10599.0
2018-07-10 10:05:00,136.29,136.31,136.05,136.24,600.0,136.29,136.31,136.05,136.24,600.0
2018-07-10 10:10:00,136.37,136.64,136.26,136.51,1468.0,136.37,136.64,136.26,136.51,1468.0
2018-07-10 10:15:00,136.5,136.64,136.44,136.55,1900.0,136.5,136.64,136.44,136.55,1900.0
2018-07-10 10:20:00,136.5,136.5,136.13,136.36,3211.0,136.5,136.5,136.13,136.36,3211.0
2018-07-10 10:25:00,136.36,136.59,136.03,136.44,7467.0,136.36,136.59,136.03,136.44,7467.0
2018-07-10 10:30:00,136.46,136.62,136.25,136.25,1220.0,136.46,136.62,136.25,136.25,1220.0
2018-07-10 10:35:00,136.18,136.18,135.55,135.72,12399.0,136.18,136.18,135.55,135.72,12399.0
2018-07-10 10:40:00,135.59,135.66,134.98,135.11,16954.0,135.59,135.66,134.98,135.11,16954.0
2018-07-10 10:45:00,135.08,135.29,135.08,135.26,2320.0,135.08,135.29,135.08,135.26,2320.0
2018-07-10 10:50:00,135.35,135.36,135.15,135.28,2510.0,135.35,135.36,135.15,135.28,2510.0
2018-07-10 10:55:00,135.46,135.71,135.44,135.71,1400.0,135.46,135.71,135.44,135.71,1400.0
2018-07-10 11:00:00,135.83,135.9,135.58,135.63,2948.0,135.83,135.9,135.58,135.63,2948.0
2018-07-10 11:05:00,135.48,135.72,135.4,135.72,1600.0,135.48,135.72,135.4,135.72,1600.0
2018-07-10 11:10:00,135.75,136.12,135.74,136.05,2400.0,135.75,136.12,135.74,136.05,2400.0
2018-07-10 11:15:00,136.08,136.4,135.98,135.98,3800.0,136.08,136.4,135.98,135.98,3800.0
2018-07-10 11:20:00,135.9,135.98,135.61,135.64,1500.0,135.9,135.98,135.61,135.64,1500.0
2018-07-10 11:25:00,135.52,135.64,135.46,135.46,1500.0,135.52,135.64,135.46,135.46,1500.0
2018-07-10 11:30:00,135.45,135.47,135.21,135.39,3301.0,135.45,135.47,135.21,135.39,3301.0
2018-07-10 11:35:00,135.32,135.48,135.32,135.48,2215.0,135.32,135.48,135.32,135.48,2215.0
2018-07-10 11:40:00,135.3,135.46,135.04,135.19,9080.0,135.3,135.46,135.04,135.19,9080.0
2018-07-10 11:45:00,135.12,135.33,135.03,135.2,3351.0,135.12,135.33,135.03,135.2,3351.0
2018-07-10 11:50:00,135.22,135.42,134.92,135.11,3800.0,135.22,135.42,134.92,135.11,3800.0
2018-07-10 11:55:00,135.09,135.17,134.79,134.93,2600.0,135.09,135.17,134.79,134.93,2600.0
2018-07-10 12:00:00,135.01,135.01,134.55,134.56,1800.0,135.01,135.01,134.55,134.56,1800.0
2018-07-10 12:05:00,134.72,134.95,134.46,134.74,12081.0,134.72,134.95,134.46,134.74,12081.0
2018-07-10 12:10:00,134.81,134.97,134.8,134.96,4800.0,134.81,134.97,134.8,134.96,4800.0
2018-07-10 12:15:00,134.97,135.69,134.95,135.61,5075.0,134.97,135.69,134.95,135.61,5075.0
2018-07-10 12:20:00,135.75,136.22,135.75,136.22,4400.0,135.75,136.22,135.75,136.22,4400.0
2018-07-10 12:25:00,136.19,136.43,136.18,136.42,1893.0,136.19,136.43,136.18,136.42,1893.0
2018-07-10 12:30:00,136.19,136.21,136.0,136.19,2500.0,136.19,136.21,136.0,136.19,2500.0
2018-07-10 12:35:00,136.19,136.6,136.18,136.51,8686.0,136.19,136.6,136.18,136.51,8686.0
2018-07-10 12:40:00,136.42,136.67,136.39,136.53,2825.0,136.42,136.67,136.39,136.53,2825.0
2018-07-10 12:45:00,136.41,136.41,136.21,136.21,1100.0,136.41,136.41,136.21,136.21,1100.0
2018-07-10 12:50:00,136.2,136.48,136.05,136.36,2000.0,136.2,136.48,136.05,136.36,2000.0
2018-07-10 12:55:00,136.23,136.72,136.23,136.57,7363.0,136.23,136.72,136.23,136.57,7363.0
2018-07-10 13:00:00,136.25,136.34,136.21,136.34,1503.0,136.25,136.34,136.21,136.34,1503.0
2018-07-10 13:05:00,136.28,136.64,136.27,136.47,5110.0,136.28,136.64,136.27,136.47,5110.0
2018-07-10 13:10:00,136.25,136.32,136.0,136.2,2608.0,136.25,136.32,136.0,136.2,2608.0
2018-07-10 13:15:00,136.2,136.21,135.89,136.12,1220.0,136.2,136.21,135.89,136.12,1220.0
2018-07-10 13:20:00,136.02,136.15,135.74,135.75,1869.0,136.02,136.15,135.74,135.75,1869.0
2018-07-10 13:25:00,135.95,136.03,135.81,135.97,1500.0,135.95,136.03,135.81,135.97,1500.0
2018-07-10 13:30:00,136.0,136.1,135.93,135.95,1100.0,136.0,136.1,135.93,135.95,1100.0
2018-07-10 13:35:00,135.75,136.06,135.73,136.06,3300.0,135.75,136.06,135.73,136.06,3300.0
2018-07-10 13:40:00,135.96,136.19,135.96,136.19,800.0,135.96,136.19,135.96,136.19,800.0
2018-07-10 13:45:00,136.13,136.15,135.82,135.82,2000.0,136.13,136.15,135.82,135.82,2000.0
2018-07-10 13:50:00,135.83,136.06,135.83,136.06,1900.0,135.83,136.06,135.83,136.06,1900.0
2018-07-10 13:55:00,136.06,136.2,136.02,136.15,3053.0,136.06,136.2,136.02,136.15,3053.0
2018-07-10 14:00:00,136.1,136.18,136.08,136.15,1306.0,136.1,136.18,136.08,136.15,1306.0
2018-07-10 14:05:00,136.12,136.6,136.1,136.41,8405.0,136.12,136.6,136.1,136.41,8405.0
2018-07-10 14:10:00,136.43,136.75,136.29,136.42,3600.0,136.43,136.75,136.29,136.42,3600.0
2018-07-10 14:15:00,136.49,137.01,136.07,136.2,19916.0,136.49,137.01,136.07,136.2,19916.0
2018-07-10 14:20:00,136.16,136.7,136.16,136.7,3500.0,136.16,136.7,136.16,136.7,3500.0
2018-07-10 14:25:00,136.66,137.07,136.65,136.84,9521.0,136.66,137.07,136.65,136.84,9521.0
2018-07-10 14:30:00,136.86,136.96,136.6,136.63,4500.0,136.86,136.96,136.6,136.63,4500.0
2018-07-10 14:35:00,136.73,137.35,136.73,137.06,23925.0,136.73,137.35,136.73,137.06,23925.0
2018-07-10 14:40:00,137.17,137.36,137.13,137.36,8691.0,137.17,137.36,137.13,137.36,8691.0
2018-07-10 14:45:00,137.37,137.47,137.13,137.4,7276.0,137.37,137.47,137.13,137.4,7276.0
2018-07-10 14:50:00,137.5,138.95,137.5,138.95,35413.0,137.5,138.95,137.5,138.95,35413.0
2018-07-10 14:55:00,138.95,139.36,138.74,139.02,17120.0,138.95,139.36,138.74,139.02,17120.0
2018-07-10 15:00:00,139.04,139.04,138.24,138.36,9023.0,139.04,139.04,138.24,138.36,9023.0
2018-07-10 15:05:00,138.45,138.88,138.45,138.88,7464.0,138.45,138.88,138.45,138.88,7464.0
2018-07-10 15:10:00,139.04,139.07,138.76,138.77,7778.0,139.04,139.07,138.76,138.77,7778.0
2018-07-10 15:15:00,138.77,138.91,138.75,138.81,5744.0,138.77,138.91,138.75,138.81,5744.0
2018-07-10 15:20:00,138.84,139.0,138.81,138.9,5710.0,138.84,139.0,138.81,138.9,5710.0
2018-07-10 15:25:00,138.95,139.0,138.75,138.83,8618.0,138.95,139.0,138.75,138.83,8618.0
2018-07-10 15:30:00,138.83,138.95,138.62,138.62,9322.0,138.83,138.95,138.62,138.62,9322.0
2018-07-10 15:35:00,138.65,138.91,138.64,138.72,14490.0,138.65,138.91,138.64,138.72,14490.0
2018-07-10 15:40:00,138.74,138.84,138.61,138.83,8877.0,138.74,138.84,138.61,138.83,8877.0
2018-07-10 15:45:00,138.84,138.88,138.65,138.66,19986.0,138.84,138.88,138.65,138.66,19986.0
2018-07-10 15:50:00,138.71,138.73,138.29,138.45,27912.0,138.71,138.73,138.29,138.45,27912.0
2018-07-10 15:55:00,138.44,139.3,138.44,138.88,71078.0,138.44,139.3,138.44,138.88,71078.0
2018-07-11 09:30:00,136.16,137.0,131.12,131.74,75048.0,136.16,137.0,131.12,131.74,75048.0
2018-07-11 09:35:00,132.82,132.94,130.2,131.12,46162.0,132.82,132.94,130.2,131.12,46162.0
2018-07-11 09:40:00,131.09,131.68,129.66,129.75,64316.0,131.09,131.68,129.66,129.75,64316.0
2018-07-11 09:45:00,129.66,130.04,128.35,128.35,85495.0,129.66,130.04,128.35,128.35,85495.0
2018-07-11 09:50:00,128.28,130.23,128.2,129.6,65029.0,128.28,130.23,128.2,129.6,65029.0
2018-07-11 09:55:00,129.51,130.23,129.0,129.23,39145.0,129.51,130.23,129.0,129.23,39145.0
2018-07-11 10:00:00,128.98,130.45,128.66,129.92,42006.0,128.98,130.45,128.66,129.92,42006.0
2018-07-11 10:05:00,131.86,132.0,131.59,132.0,10068.0,131.86,132.0,131.59,132.0,10068.0
2018-07-11 10:10:00,132.02,132.18,130.52,130.67,26014.0,132.02,132.18,130.52,130.67,26014.0
2018-07-11 10:15:00,130.85,131.26,130.58,130.84,13084.0,130.85,131.26,130.58,130.84,13084.0
2018-07-11 10:20:00,130.69,131.24,130.5,131.06,23813.0,130.69,131.24,130.5,131.06,23813.0
2018-07-11 10:25:00,131.06,131.99,130.93,131.91,27090.0,131.06,131.99,130.93,131.91,27090.0
2018-07-11 10:30:00,131.83,132.42,130.8,130.8,14200.0,131.83,132.42,130.8,130.8,14200.0
2018-07-11 10:35:00,130.88,131.48,130.75,131.24,13166.0,130.88,131.48,130.75,131.24,13166.0
2018-07-11 10:40:00,131.3,131.57,131.26,131.33,9492.0,131.3,131.57,131.26,131.33,9492.0
2018-07-11 10:45:00,131.22,132.0,131.05,131.36,23162.0,131.22,132.0,131.05,131.36,23162.0
2018-07-11 10:50:00,131.38,131.51,129.48,129.48,23395.0,131.38,131.51,129.48,129.48,23395.0
2018-07-11 10:55:00,129.58,130.5,129.58,130.08,8381.0,129.58,130.5,129.58,130.08,8381.0
2018-07-11 11:00:00,130.27,130.27,129.6,129.86,11777.0,130.27,130.27,129.6,129.86,11777.0
2018-07-11 11:05:00,129.82,130.58,129.75,130.38,15680.0,129.82,130.58,129.75,130.38,15680.0
2018-07-11 11:10:00,130.35,130.35,129.83,129.89,11866.0,130.35,130.35,129.83,129.89,11866.0
2018-07-11 11:15:00,129.78,130.04,129.48,129.95,17727.0,129.78,130.04,129.48,129.95,17727.0
2018-07-11 11:20:00,130.01,130.12,129.21,129.54,19883.0,130.01,130.12,129.21,129.54,19883.0
2018-07-11 11:25:00,129.64,129.73,129.35,129.44,15448.0,129.64,129.73,129.35,129.44,15448.0
2018-07-11 11:30:00,129.3,129.63,129.2,129.51,5007.0,129.3,129.63,129.2,129.51,5007.0
2018-07-11 11:35:00,129.52,130.17,129.31,129.8,11204.0,129.52,130.17,129.31,129.8,11204.0
2018-07-11 11:40:00,129.76,130.1,129.38,130.1,13195.0,129.76,130.1,129.38,130.1,13195.0
2018-07-11 11:45:00,129.88,130.5,129.88,130.23,18674.0,129.88,130.5,129.88,130.23,18674.0
2018-07-11 11:50:00,130.44,130.99,130.03,130.31,11954.0,130.44,130.99,130.03,130.31,11954.0
2018-07-11 11:55:00,130.02,130.9,129.42,130.67,16431.0,130.02,130.9,129.42,130.67,16431.0
2018-07-11 12:00:00,130.89,131.23,130.31,131.23,16009.0,130.89,131.23,130.31,131.23,16009.0
2018-07-11 12:05:00,131.17,131.5,131.12,131.31,13294.0,131.17,131.5,131.12,131.31,13294.0
2018-07-11 12:10:00,131.27,131.7,130.83,130.93,9202.0,131.27,131.7,130.83,130.93,9202.0
2018-07-11 12:15:00,130.78,131.48,130.7,131.48,16514.0,130.78,131.48,130.7,131.48,16514.0
2018-07-11 12:20:00,131.39,131.57,131.31,131.48,4415.0,131.39,131.57,131.31,131.48,4415.0
2018-07-11 12:25:00,131.49,131.65,130.99,131.16,4006.0,131.49,131.65,130.99,131.16,4006.0
2018-07-11 12:30:00,130.92,131.16,130.54,130.61,3711.0,130.92,131.16,130.54,130.61,3711.0
2018-07-11 12:35:00,130.52,131.14,130.38,130.94,13250.0,130.52,131.14,130.38,130.94,13250.0
2018-07-11 12:40:00,130.95,131.06,130.7,130.83,3200.0,130.95,131.06,130.7,130.83,3200.0
2018-07-11 12:45:00,130.65,130.92,130.43,130.59,3748.0,130.65,130.92,130.43,130.59,3748.0
2018-07-11 12:50:00,130.39,130.74,130.15,130.48,6774.0,130.39,130.74,130.15,130.48,6774.0
2018-07-11 12:55:00,130.48,130.82,130.24,130.82,5399.0,130.48,130.82,130.24,130.82,5399.0
2018-07-11 13:00:00,130.68,130.84,130.59,130.59,3646.0,130.68,130.84,130.59,130.59,3646.0
2018-07-11 13:05:00,130.6,130.95,130.6,130.86,6349.0,130.6,130.95,130.6,130.86,6349.0
2018-07-11 13:10:00,130.73,130.97,130.53,130.65,5800.0,130.73,130.97,130.53,130.65,5800.0
2018-07-11 13:15:00,130.55,130.79,130.48,130.48,2850.0,130.55,130.79,130.48,130.48,2850.0
2018-07-11 13:20:00,130.48,131.17,130.37,131.16,5475.0,130.48,131.17,130.37,131.16,5475.0
2018-07-11 13:25:00,131.11,131.11,130.94,130.97,8805.0,131.11,131.11,130.94,130.97,8805.0
2018-07-11 13:30:00,130.99,131.33,130.98,131.21,10512.0,130.99,131.33,130.98,131.21,10512.0
2018-07-11 13:35:00,131.22,131.98,131.21,131.77,10874.0,131.22,131.98,131.21,131.77,10874.0
2018-07-11 13:40:00,131.76,132.29,131.59,131.83,12920.0,131.76,132.29,131.59,131.83,12920.0
2018-07-11 13:45:00,131.89,132.4,131.77,132.24,11011.0,131.89,132.4,131.77,132.24,11011.0
2018-07-11 13:50:00,132.16,132.76,132.15,132.42,6910.0,132.16,132.76,132.15,132.42,6910.0
2018-07-11 13:55:00,132.45,132.51,132.16,132.51,9650.0,132.45,132.51,132.16,132.51,9650.0
2018-07-11 14:00:00,132.37,132.64,132.28,132.54,11604.0,132.37,132.64,132.28,132.54,11604.0
2018-07-11 14:05:00,132.61,132.61,132.17,132.38,5660.0,132.61,132.61,132.17,132.38,5660.0
2018-07-11 14:10:00,132.3,132.52,132.26,132.38,13771.0,132.3,132.52,132.26,132.38,13771.0
2018-07-11 14:15:00,132.31,132.4,132.19,132.36,9465.0,132.31,132.4,132.19,132.36,9465.0
2018-07-11 14:20:00,132.34,132.8,132.32,132.64,13271.0,132.34,132.8,132.32,132.64,13271.0
2018-07-11 14:25:00,132.51,132.8,132.43,132.45,6975.0,132.51,132.8,132.43,132.45,6975.0
2018-07-11 14:30:00,132.45,132.54,132.26,132.29,7199.0,132.45,132.54,132.26,132.29,7199.0
2018-07-11 14:35:00,132.4,132.6,132.35,132.54,6798.0,132.4,132.6,132.35,132.54,6798.0
2018-07-11 14:40:00,132.53,132.73,132.34,132.68,12111.0,132.53,132.73,132.34,132.68,12111.0
2018-07-11 14:45:00,132.65,132.9,132.44,132.81,7200.0,132.65,132.9,132.44,132.81,7200.0
2018-07-11 14:50:00,132.84,132.9,131.8,132.07,15223.0,132.84,132.9,131.8,132.07,15223.0
2018-07-11 14:55:00,132.0,132.04,131.64,131.92,7710.0,132.0,132.04,131.64,131.92,7710.0
2018-07-11 15:00:00,131.91,132.2,131.81,132.09,7130.0,131.91,132.2,131.81,132.09,7130.0
2018-07-11 15:05:00,132.08,132.16,131.85,132.13,5777.0,132.08,132.16,131.85,132.13,5777.0
2018-07-11 15:10:00,132.07,132.18,131.85,132.04,4581.0,132.07,132.18,131.85,132.04,4581.0
2018-07-11 15:15:00,132.04,132.5,131.77,132.5,18576.0,132.04,132.5,131.77,132.5,18576.0
2018-07-11 15:20:00,132.5,132.77,132.47,132.62,12053.0,132.5,132.77,132.47,132.62,12053.0
2018-07-11 15:25:00,132.6,133.0,132.51,132.88,13960.0,132.6,133.0,132.51,132.88,13960.0
2018-07-11 15:30:00,133.0,133.68,132.83,132.97,19365.0,133.0,133.68,132.83,132.97,19365.0
2018-07-11 15:35:00,132.9,133.19,132.9,133.11,6727.0,132.9,133.19,132.9,133.11,6727.0
2018-07-11 15:40:00,133.11,133.2,132.81,132.85,10770.0,133.11,133.2,132.81,132.85,10770.0
2018-07-11 15:45:00,132.89,133.15,132.87,132.9,19784.0,132.89,133.15,132.87,132.9,19784.0
2018-07-11 15:50:00,132.98,133.13,132.75,133.0,29200.0,132.98,133.13,132.75,133.0,29200.0
2018-07-11 15:55:00,133.0,133.23,132.7,132.78,37068.0,133.0,133.23,132.7,132.78,37068.0
2018-07-12 09:30:00,132.79,135.86,132.51,135.03,34336.0,132.79,135.86,132.51,135.03,34336.0
2018-07-12 09:35:00,134.16,134.64,133.59,133.93,5596.0,134.16,134.64,133.59,133.93,5596.0
2018-07-12 09:40:00,133.95,134.2,133.17,133.84,17195.0,133.95,134.2,133.17,133.84,17195.0
2018-07-12 09:45:00,133.87,133.96,131.85,132.29,11919.0,133.87,133.96,131.85,132.29,11919.0
2018-07-12 09:50:00,132.61,133.11,132.5,133.11,7979.0,132.61,133.11,132.5,133.11,7979.0
2018-07-12 09:55:00,132.72,133.69,132.71,133.53,8356.0,132.72,133.69,132.71,133.53,8356.0
2018-07-12 10:00:00,133.36,133.49,133.01,133.46,7100.0,133.36,133.49,133.01,133.46,7100.0
2018-07-12 10:05:00,133.33,133.45,132.9,132.9,5000.0,133.33,133.45,132.9,132.9,5000.0
2018-07-12 10:10:00,132.7,133.0,132.56,132.73,18261.0,132.7,133.0,132.56,132.73,18261.0
2018-07-12 10:15:00,132.65,132.94,132.5,132.84,9426.0,132.65,132.94,132.5,132.84,9426.0
2018-07-12 10:20:00,133.0,133.0,132.55,132.56,8749.0,133.0,133.0,132.55,132.56,8749.0
2018-07-12 10:25:00,132.71,132.71,132.37,132.5,7650.0,132.71,132.71,132.37,132.5,7650.0
2018-07-12 10:30:00,132.6,132.6,131.92,132.2,4275.0,132.6,132.6,131.92,132.2,4275.0
2018-07-12 10:35:00,132.08,132.69,132.08,132.68,7800.0,132.08,132.69,132.08,132.68,7800.0
2018-07-12 10:40:00,132.71,132.98,132.11,132.11,11544.0,132.71,132.98,132.11,132.11,11544.0
2018-07-12 10:45:00,132.34,132.4,132.18,132.28,8800.0,132.34,132.4,132.18,132.28,8800.0
2018-07-12 10:50:00,132.4,132.76,132.39,132.6,3226.0,132.4,132.76,132.39,132.6,3226.0
2018-07-12 10:55:00,132.66,132.78,132.34,132.48,3585.0,132.66,132.78,132.34,132.48,3585.0
2018-07-12 11:00:00,132.57,132.57,132.09,132.22,3000.0,132.57,132.57,132.09,132.22,3000.0
2018-07-12 11:05:00,132.21,132.25,131.7,131.81,9397.0,132.21,132.25,131.7,131.81,9397.0
2018-07-12 11:10:00,131.89,132.24,131.88,132.18,20126.0,131.89,132.24,131.88,132.18,20126.0
2018-07-12 11:15:00,132.15,132.3,131.99,132.3,4458.0,132.15,132.3,131.99,132.3,4458.0
2018-07-12 11:20:00,132.35,132.81,132.34,132.41,12220.0,132.35,132.81,132.34,132.41,12220.0
2018-07-12 11:25:00,132.48,133.03,132.47,132.87,5690.0,132.48,133.03,132.47,132.87,5690.0
2018-07-12 11:30:00,132.85,132.85,132.14,132.14,4900.0,132.85,132.85,132.14,132.14,4900.0
2018-07-12 11:35:00,132.35,132.39,132.0,132.23,5300.0,132.35,132.39,132.0,132.23,5300.0
2018-07-12 11:40:00,132.09,132.32,131.98,132.17,1800.0,132.09,132.32,131.98,132.17,1800.0
2018-07-12 11:45:00,132.16,132.16,131.89,132.13,3614.0,132.16,132.16,131.89,132.13,3614.0
2018-07-12 11:50:00,132.1,132.27,132.04,132.12,3285.0,132.1,132.27,132.04,132.12,3285.0
2018-07-12 11:55:00,132.15,132.41,132.1,132.36,1992.0,132.15,132.41,132.1,132.36,1992.0
2018-07-12 12:00:00,132.37,132.6,132.22,132.44,1600.0,132.37,132.6,132.22,132.44,1600.0
2018-07-12 12:05:00,132.65,132.65,132.42,132.56,1151.0,132.65,132.65,132.42,132.56,1151.0
2018-07-12 12:10:00,132.56,133.17,132.56,132.94,11757.0,132.56,133.17,132.56,132.94,11757.0
2018-07-12 12:15:00,132.88,133.0,132.84,132.9,2900.0,132.88,133.0,132.84,132.9,2900.0
2018-07-12 12:20:00,132.98,133.79,132.88,133.79,7768.0,132.98,133.79,132.88,133.79,7768.0
2018-07-12 12:25:00,133.91,133.91,133.7,133.7,1900.0,133.91,133.91,133.7,133.7,1900.0
2018-07-12 12:30:00,133.8,133.92,133.6,133.85,4776.0,133.8,133.92,133.6,133.85,4776.0
2018-07-12 12:35:00,133.92,134.25,133.92,134.19,10395.0,133.92,134.25,133.92,134.19,10395.0
2018-07-12 12:40:00,134.22,134.22,133.57,133.93,3909.0,134.22,134.22,133.57,133.93,3909.0
2018-07-12 12:45:00,134.0,134.21,133.99,134.18,21268.0,134.0,134.21,133.99,134.18,21268.0
2018-07-12 12:50:00,134.15,134.2,133.53,133.7,8881.0,134.15,134.2,133.53,133.7,8881.0
2018-07-12 12:55:00,133.73,133.73,133.29,133.4,6500.0,133.73,133.73,133.29,133.4,6500.0
2018-07-12 13:00:00,133.43,133.65,133.43,133.65,5600.0,133.43,133.65,133.43,133.65,5600.0
2018-07-12 13:05:00,133.63,133.63,133.06,133.07,2512.0,133.63,133.63,133.06,133.07,2512.0
2018-07-12 13:10:00,133.13,133.55,133.02,133.55,2754.0,133.13,133.55,133.02,133.55,2754.0
2018-07-12 13:15:00,133.52,133.68,133.45,133.62,3325.0,133.52,133.68,133.45,133.62,3325.0
2018-07-12 13:20:00,133.63,133.63,133.31,133.49,1036.0,133.63,133.63,133.31,133.49,1036.0
2018-07-12 13:25:00,133.49,133.53,133.43,133.43,1500.0,133.49,133.53,133.43,133.43,1500.0
2018-07-12 13:30:00,133.5,133.56,133.32,133.32,1100.0,133.5,133.56,133.32,133.32,1100.0
2018-07-12 13:35:00,133.41,133.57,133.3,133.57,1425.0,133.41,133.57,133.3,133.57,1425.0
2018-07-12 13:40:00,133.57,133.97,133.57,133.83,2200.0,133.57,133.97,133.57,133.83,2200.0
2018-07-12 13:45:00,133.83,133.95,133.74,133.74,3900.0,133.83,133.95,133.74,133.74,3900.0
2018-07-12 13:50:00,133.71,133.9,133.68,133.76,1400.0,133.71,133.9,133.68,133.76,1400.0
2018-07-12 13:55:00,133.6,133.85,133.59,133.85,1800.0,133.6,133.85,133.59,133.85,1800.0
2018-07-12 14:00:00,133.81,134.33,133.81,134.32,9227.0,133.81,134.33,133.81,134.32,9227.0
2018-07-12 14:05:00,134.17,134.17,134.01,134.07,2450.0,134.17,134.17,134.01,134.07,2450.0
2018-07-12 14:10:00,134.09,134.37,133.78,133.89,5928.0,134.09,134.37,133.78,133.89,5928.0
2018-07-12 14:15:00,133.88,133.88,133.68,133.68,1200.0,133.88,133.88,133.68,133.68,1200.0
2018-07-12 14:20:00,133.77,133.87,133.64,133.66,2160.0,133.77,133.87,133.64,133.66,2160.0
2018-07-12 14:25:00,133.54,133.58,133.43,133.58,2000.0,133.54,133.58,133.43,133.58,2000.0
2018-07-12 14:30:00,133.66,133.66,133.47,133.61,1000.0,133.66,133.66,133.47,133.61,1000.0
2018-07-12 14:35:00,133.63,133.63,133.29,133.38,2378.0,133.63,133.63,133.29,133.38,2378.0
2018-07-12 14:40:00,133.46,133.47,133.33,133.39,4238.0,133.46,133.47,133.33,133.39,4238.0
2018-07-12 14:45:00,133.44,133.6,133.42,133.46,1103.0,133.44,133.6,133.42,133.46,1103.0
2018-07-12 14:50:00,133.47,133.85,133.47,133.85,4681.0,133.47,133.85,133.47,133.85,4681.0
2018-07-12 14:55:00,133.87,134.18,133.68,133.89,3016.0,133.87,134.18,133.68,133.89,3016.0
2018-07-12 15:00:00,133.92,133.92,133.63,133.91,1600.0,133.92,133.92,133.63,133.91,1600.0
2018-07-12 15:05:00,133.92,133.93,133.79,133.84,2708.0,133.92,133.93,133.79,133.84,2708.0
2018-07-12 15:10:00,133.75,133.76,133.46,133.62,4413.0,133.75,133.76,133.46,133.62,4413.0
2018-07-12 15:15:00,133.53,133.55,133.37,133.5,2491.0,133.53,133.55,133.37,133.5,2491.0
2018-07-12 15:20:00,133.47,133.53,133.39,133.39,4745.0,133.47,133.53,133.39,133.39,4745.0
2018-07-12 15:25:00,133.4,133.6,133.3,133.39,6924.0,133.4,133.6,133.3,133.39,6924.0
2018-07-12 15:30:00,133.37,133.37,132.81,132.89,15752.0,133.37,133.37,132.81,132.89,15752.0
2018-07-12 15:35:00,132.93,133.23,132.93,133.23,5514.0,132.93,133.23,132.93,133.23,5514.0
2018-07-12 15:40:00,133.29,133.67,133.21,133.22,8882.0,133.29,133.67,133.21,133.22,8882.0
2018-07-12 15:45:00,133.35,133.56,133.14,133.51,8351.0,133.35,133.56,133.14,133.51,8351.0
2018-07-12 15:50:00,133.45,133.49,133.11,133.16,13883.0,133.45,133.49,133.11,133.16,13883.0
2018-07-12 15:55:00,133.15,133.4,133.15,133.26,30367.0,133.15,133.4,133.15,133.26,30367.0
2018-07-13 09:30:00,134.44,140.79,134.44,140.15,95009.0,134.44,140.79,134.44,140.15,95009.0
2018-07-13 09:35:00,140.93,141.85,138.8,139.75,58012.0,140.93,141.85,138.8,139.75,58012.0
2018-07-13 09:40:00,139.4,139.91,138.71,139.28,28515.0,139.4,139.91,138.71,139.28,28515.0
2018-07-13 09:45:00,138.98,139.92,138.53,139.26,26061.0,138.98,139.92,138.53,139.26,26061.0
2018-07-13 09:50:00,139.26,139.79,139.25,139.31,30718.0,139.26,139.79,139.25,139.31,30718.0
2018-07-13 09:55:00,139.26,140.25,139.17,140.0,38063.0,139.26,140.25,139.17,140.0,38063.0
2018-07-13 10:00:00,140.17,141.5,139.83,141.3,34330.0,140.17,141.5,139.83,141.3,34330.0
2018-07-13 10:05:00,141.48,142.48,141.11,142.09,68359.0,141.48,142.48,141.11,142.09,68359.0
2018-07-13 10:10:00,142.37,143.41,141.99,143.25,127728.0,142.37,143.41,141.99,143.25,127728.0
2018-07-13 10:15:00,143.29,144.23,142.62,144.08,42226.0,143.29,144.23,142.62,144.08,42226.0
2018-07-13 10:20:00,144.06,145.4,144.06,144.45,60608.0,144.06,145.4,144.06,144.45,60608.0
2018-07-13 10:25:00,144.55,145.1,144.12,144.34,61224.0,144.55,145.1,144.12,144.34,61224.0
2018-07-13 10:30:00,144.33,144.79,144.07,144.4,37399.0,144.33,144.79,144.07,144.4,37399.0
2018-07-13 10:35:00,144.35,144.79,144.06,144.56,30063.0,144.35,144.79,144.06,144.56,30063.0
2018-07-13 10:40:00,144.45,144.62,143.75,144.43,29172.0,144.45,144.62,143.75,144.43,29172.0
2018-07-13 10:45:00,144.36,144.36,142.38,142.5,31490.0,144.36,144.36,142.38,142.5,31490.0
2018-07-13 10:50:00,142.63,143.38,142.13,142.31,26626.0,142.63,143.38,142.13,142.31,26626.0
2018-07-13 10:55:00,142.2,142.66,142.16,142.26,15667.0,142.2,142.66,142.16,142.26,15667.0
2018-07-13 11:00:00,142.24,142.94,142.24,142.44,20894.0,142.24,142.94,142.24,142.44,20894.0
2018-07-13 11:05:00,142.6,143.17,142.32,143.17,24091.0,142.6,143.17,142.32,143.17,24091.0
2018-07-13 11:10:00,143.1,143.73,142.81,143.18,24066.0,143.1,143.73,142.81,143.18,24066.0
2018-07-13 11:15:00,143.13,143.34,142.6,142.93,11128.0,143.13,143.34,142.6,142.93,11128.0
2018-07-13 11:20:00,142.93,143.68,142.93,143.61,13771.0,142.93,143.68,142.93,143.61,13771.0
2018-07-13 11:25:00,143.45,143.79,143.12,143.48,7725.0,143.45,143.79,143.12,143.48,7725.0
2018-07-13 11:30:00,143.34,144.0,143.26,143.78,12804.0,143.34,144.0,143.26,143.78,12804.0
2018-07-13 11:35:00,143.76,143.83,143.6,143.79,11607.0,143.76,143.83,143.6,143.79,11607.0
2018-07-13 11:40:00,143.86,144.55,143.8,144.11,18309.0,143.86,144.55,143.8,144.11,18309.0
2018-07-13 11:45:00,144.13,144.4,144.03,144.4,6642.0,144.13,144.4,144.03,144.4,6642.0
2018-07-13 11:50:00,144.4,145.33,144.33,145.0,52574.0,144.4,145.33,144.33,145.0,52574.0
2018-07-13 11:55:00,145.07,145.33,144.49,145.07,12863.0,145.07,145.33,144.49,145.07,12863.0
2018-07-13 12:00:00,145.06,145.14,144.73,144.88,4646.0,145.06,145.14,144.73,144.88,4646.0
2018-07-13 12:05:00,144.96,145.47,144.96,145.2,21839.0,144.96,145.47,144.96,145.2,21839.0
2018-07-13 12:10:00,145.13,145.13,143.75,144.08,53800.0,145.13,145.13,143.75,144.08,53800.0
2018-07-13 12:15:00,144.16,144.5,144.15,144.46,10022.0,144.16,144.5,144.15,144.46,10022.0
2018-07-13 12:20:00,144.36,144.47,143.77,143.77,10783.0,144.36,144.47,143.77,143.77,10783.0
2018-07-13 12:25:00,143.79,144.5,143.79,144.29,10896.0,143.79,144.5,143.79,144.29,10896.0
2018-07-13 12:30:00,144.44,144.44,143.46,143.74,8938.0,144.44,144.44,143.46,143.74,8938.0
2018-07-13 12:35:00,143.74,144.31,143.72,144.17,7837.0,143.74,144.31,143.72,144.17,7837.0
2018-07-13 12:40:00,144.27,144.72,144.27,144.53,6835.0,144.27,144.72,144.27,144.53,6835.0
2018-07-13 12:45:00,144.67,145.19,144.21,144.27,23800.0,144.67,145.19,144.21,144.27,23800.0
2018-07-13 12:50:00,144.25,145.31,144.25,145.06,15985.0,144.25,145.31,144.25,145.06,15985.0
2018-07-13 12:55:00,145.06,145.29,144.6,144.78,9316.0,145.06,145.29,144.6,144.78,9316.0
2018-07-13 13:00:00,144.82,145.06,144.61,145.04,3738.0,144.82,145.06,144.61,145.04,3738.0
2018-07-13 13:05:00,145.04,145.05,144.44,144.44,5300.0,145.04,145.05,144.44,144.44,5300.0
2018-07-13 13:10:00,144.34,144.47,144.08,144.35,3950.0,144.34,144.47,144.08,144.35,3950.0
2018-07-13 13:15:00,144.24,144.24,143.51,143.61,4200.0,144.24,144.24,143.51,143.61,4200.0
2018-07-13 13:20:00,143.69,143.7,142.82,143.18,20188.0,143.69,143.7,142.82,143.18,20188.0
2018-07-13 13:25:00,143.31,143.36,143.08,143.18,2790.0,143.31,143.36,143.08,143.18,2790.0
2018-07-13 13:30:00,143.08,143.19,142.87,142.91,10553.0,143.08,143.19,142.87,142.91,10553.0
2018-07-13 13:35:00,142.89,142.94,142.26,142.26,13830.0,142.89,142.94,142.26,142.26,13830.0
2018-07-13 13:40:00,142.19,142.48,141.69,142.2,14109.0,142.19,142.48,141.69,142.2,14109.0
2018-07-13 13:45:00,142.16,142.16,141.91,141.99,5100.0,142.16,142.16,141.91,141.99,5100.0
2018-07-13 13:50:00,142.22,143.06,142.14,142.88,8724.0,142.22,143.06,142.14,142.88,8724.0
2018-07-13 13:55:00,142.9,143.02,142.74,142.87,3750.0,142.9,143.02,142.74,142.87,3750.0
2018-07-13 14:00:00,142.77,142.82,142.39,142.82,2820.0,142.77,142.82,142.39,142.82,2820.0
2018-07-13 14:05:00,142.82,142.9,142.82,142.9,500.0,142.82,142.9,142.82,142.9,500.0
2018-07-13 14:10:00,142.63,142.73,142.2,142.59,10668.0,142.63,142.73,142.2,142.59,10668.0
2018-07-13 14:15:00,142.49,142.51,141.89,142.03,4600.0,142.49,142.51,141.89,142.03,4600.0
2018-07-13 14:20:00,142.14,142.14,141.61,142.1,8920.0,142.14,142.14,141.61,142.1,8920.0
2018-07-13 14:25:00,142.1,142.15,141.75,141.88,4960.0,142.1,142.15,141.75,141.88,4960.0
2018-07-13 14:30:00,141.95,142.32,141.85,142.32,6027.0,141.95,142.32,141.85,142.32,6027.0
2018-07-13 14:35:00,142.32,142.33,142.11,142.12,3617.0,142.32,142.33,142.11,142.12,3617.0
2018-07-13 14:40:00,142.25,142.59,142.25,142.46,5163.0,142.25,142.59,142.25,142.46,5163.0
2018-07-13 14:45:00,142.44,142.66,142.25,142.29,5400.0,142.44,142.66,142.25,142.29,5400.0
2018-07-13 14:50:00,142.42,142.82,142.34,142.82,4995.0,142.42,142.82,142.34,142.82,4995.0
2018-07-13 14:55:00,142.85,142.89,142.55,142.75,4849.0,142.85,142.89,142.55,142.75,4849.0
2018-07-13 15:00:00,142.65,142.88,142.61,142.74,10595.0,142.65,142.88,142.61,142.74,10595.0
2018-07-13 15:05:00,142.78,142.78,142.0,142.11,5559.0,142.78,142.78,142.0,142.11,5559.0
2018-07-13 15:10:00,142.16,142.42,142.08,142.38,3100.0,142.16,142.42,142.08,142.38,3100.0
2018-07-13 15:15:00,142.39,142.58,142.23,142.58,4828.0,142.39,142.58,142.23,142.58,4828.0
2018-07-13 15:20:00,142.62,142.79,142.53,142.62,7032.0,142.62,142.79,142.53,142.62,7032.0
2018-07-13 15:25:00,142.68,142.74,142.53,142.62,5876.0,142.68,142.74,142.53,142.62,5876.0
2018-07-13 15:30:00,142.66,143.64,142.62,143.42,14541.0,142.66,143.64,142.62,143.42,14541.0
2018-07-13 15:35:00,143.47,143.47,143.15,143.44,65780.0,143.47,143.47,143.15,143.44,65780.0
2018-07-13 15:40:00,143.5,143.51,142.89,142.89,16436.0,143.5,143.51,142.89,142.89,16436.0
2018-07-13 15:45:00,142.9,142.9,142.45,142.8,15383.0,142.9,142.9,142.45,142.8,15383.0
2018-07-13 15:50:00,142.83,143.09,142.78,143.09,18788.0,142.83,143.09,142.78,143.09,18788.0
2018-07-13 15:55:00,143.09,143.38,142.83,143.23,53863.0,143.09,143.38,142.83,143.23,53863.0
2018-07-16 09:30:00,142.6,143.2,140.21,140.72,37030.0,142.6,143.2,140.21,140.72,37030.0
2018-07-16 09:35:00,140.47,140.92,139.37,140.3,61440.0,140.47,140.92,139.37,140.3,61440.0
2018-07-16 09:40:00,140.03,140.03,137.31,139.17,41485.0,140.03,140.03,137.31,139.17,41485.0
2018-07-16 09:45:00,139.0,139.14,138.21,138.4,42203.0,139.0,139.14,138.21,138.4,42203.0
2018-07-16 09:50:00,138.58,138.58,137.06,137.35,51422.0,138.58,138.58,137.06,137.35,51422.0
2018-07-16 09:55:00,137.39,137.99,137.21,137.89,41887.0,137.39,137.99,137.21,137.89,41887.0
2018-07-16 10:00:00,137.77,138.53,137.17,138.19,31751.0,137.77,138.53,137.17,138.19,31751.0
2018-07-16 10:05:00,138.22,138.4,137.28,137.76,15570.0,138.22,138.4,137.28,137.76,15570.0
2018-07-16 10:10:00,137.79,138.3,137.4,138.0,19859.0,137.79,138.3,137.4,138.0,19859.0
2018-07-16 10:15:00,138.0,139.2,138.0,138.94,36469.0,138.0,139.2,138.0,138.94,36469.0
2018-07-16 10:20:00,138.67,138.98,137.18,137.34,31552.0,138.67,138.98,137.18,137.34,31552.0
2018-07-16 10:25:00,137.44,138.56,137.44,138.55,12950.0,137.44,138.56,137.44,138.55,12950.0
2018-07-16 10:30:00,138.31,138.33,137.83,138.04,6899.0,138.31,138.33,137.83,138.04,6899.0
2018-07-16 10:35:00,138.04,138.83,137.99,138.83,9805.0,138.04,138.83,137.99,138.83,9805.0
2018-07-16 10:40:00,139.0,139.17,138.51,138.62,5400.0,139.0,139.17,138.51,138.62,5400.0
2018-07-16 10:45:00,138.63,139.68,138.39,139.68,14272.0,138.63,139.68,138.39,139.68,14272.0
2018-07-16 10:50:00,139.68,139.68,138.61,138.62,4300.0,139.68,139.68,138.61,138.62,4300.0
2018-07-16 10:55:00,138.51,138.72,138.24,138.35,10198.0,138.51,138.72,138.24,138.35,10198.0
2018-07-16 11:00:00,138.44,139.5,138.14,139.02,41827.0,138.44,139.5,138.14,139.02,41827.0
2018-07-16 11:05:00,139.01,139.59,138.85,138.97,30706.0,139.01,139.59,138.85,138.97,30706.0
2018-07-16 11:10:00,138.97,139.58,138.9,139.37,22714.0,138.97,139.58,138.9,139.37,22714.0
2018-07-16 11:15:00,139.49,139.58,139.0,139.13,17342.0,139.49,139.58,139.0,139.13,17342.0
2018-07-16 11:20:00,139.33,139.51,139.01,139.2,8695.0,139.33,139.51,139.01,139.2,8695.0
2018-07-16 11:25:00,139.31,139.58,139.0,139.06,25778.0,139.31,139.58,139.0,139.06,25778.0
2018-07-16 11:30:00,139.06,139.09,138.12,138.5,17333.0,139.06,139.09,138.12,138.5,17333.0
2018-07-16 11:35:00,138.31,138.87,138.21,138.8,9715.0,138.31,138.87,138.21,138.8,9715.0
2018-07-16 11:40:00,138.59,138.74,138.12,138.12,1900.0,138.59,138.74,138.12,138.12,1900.0
2018-07-16 11:45:00,138.46,138.53,137.13,137.51,16597.0,138.46,138.53,137.13,137.51,16597.0
2018-07-16 11:50:00,137.5,138.14,137.5,137.55,3015.0,137.5,138.14,137.5,137.55,3015.0
2018-07-16 11:55:00,137.51,137.56,137.22,137.56,9930.0,137.51,137.56,137.22,137.56,9930.0
2018-07-16 12:00:00,137.58,137.64,137.31,137.48,8096.0,137.58,137.64,137.31,137.48,8096.0
2018-07-16 12:05:00,137.42,137.98,137.42,137.59,2830.0,137.42,137.98,137.42,137.59,2830.0
2018-07-16 12:10:00,137.56,137.56,137.25,137.4,4032.0,137.56,137.56,137.25,137.4,4032.0
2018-07-16 12:15:00,137.49,137.63,137.43,137.43,3709.0,137.49,137.63,137.43,137.43,3709.0
2018-07-16 12:20:00,137.4,137.45,137.23,137.43,1739.0,137.4,137.45,137.23,137.43,1739.0
2018-07-16 12:25:00,137.35,137.69,137.35,137.61,3219.0,137.35,137.69,137.35,137.61,3219.0
2018-07-16 12:30:00,137.57,137.66,137.47,137.53,2400.0,137.57,137.66,137.47,137.53,2400.0
2018-07-16 12:35:00,137.5,137.92,137.41,137.81,3760.0,137.5,137.92,137.41,137.81,3760.0
2018-07-16 12:40:00,137.63,137.73,137.38,137.46,2336.0,137.63,137.73,137.38,137.46,2336.0
2018-07-16 12:45:00,137.61,137.76,137.55,137.56,2024.0,137.61,137.76,137.55,137.56,2024.0
2018-07-16 12:50:00,137.52,137.77,137.39,137.56,4769.0,137.52,137.77,137.39,137.56,4769.0
2018-07-16 12:55:00,137.55,137.56,137.37,137.5,1165.0,137.55,137.56,137.37,137.5,1165.0
2018-07-16 13:00:00,137.59,137.66,137.4,137.42,3855.0,137.59,137.66,137.4,137.42,3855.0
2018-07-16 13:05:00,137.5,137.6,137.2,137.28,10320.0,137.5,137.6,137.2,137.28,10320.0
2018-07-16 13:10:00,137.34,137.39,137.07,137.07,1870.0,137.34,137.39,137.07,137.07,1870.0
2018-07-16 13:15:00,137.06,137.35,137.0,137.35,6970.0,137.06,137.35,137.0,137.35,6970.0
2018-07-16 13:20:00,137.46,137.48,137.19,137.25,5303.0,137.46,137.48,137.19,137.25,5303.0
2018-07-16 13:25:00,137.2,137.2,137.07,137.07,1404.0,137.2,137.2,137.07,137.07,1404.0
2018-07-16 13:30:00,137.15,137.22,137.02,137.02,1700.0,137.15,137.22,137.02,137.02,1700.0
2018-07-16 13:35:00,137.0,137.08,136.68,136.8,42565.0,137.0,137.08,136.68,136.8,42565.0
2018-07-16 13:40:00,136.81,137.17,136.8,136.95,3441.0,136.81,137.17,136.8,136.95,3441.0
2018-07-16 13:45:00,136.91,137.3,136.85,137.18,5775.0,136.91,137.3,136.85,137.18,5775.0
2018-07-16 13:50:00,137.02,137.13,136.94,136.95,1993.0,137.02,137.13,136.94,136.95,1993.0
2018-07-16 13:55:00,136.8,136.93,136.62,136.71,4943.0,136.8,136.93,136.62,136.71,4943.0
2018-07-16 14:00:00,136.75,136.75,136.01,136.43,11195.0,136.75,136.75,136.01,136.43,11195.0
2018-07-16 14:05:00,136.43,136.64,136.41,136.6,3370.0,136.43,136.64,136.41,136.6,3370.0
2018-07-16 14:10:00,136.5,136.64,136.35,136.35,2400.0,136.5,136.64,136.35,136.35,2400.0
2018-07-16 14:15:00,136.28,136.46,136.28,136.46,2789.0,136.28,136.46,136.28,136.46,2789.0
2018-07-16 14:20:00,136.5,137.22,136.5,137.0,3412.0,136.5,137.22,136.5,137.0,3412.0
2018-07-16 14:25:00,136.99,137.59,136.99,137.59,4225.0,136.99,137.59,136.99,137.59,4225.0
2018-07-16 14:30:00,137.78,137.8,137.58,137.75,6937.0,137.78,137.8,137.58,137.75,6937.0
2018-07-16 14:35:00,137.76,137.8,137.66,137.8,2584.0,137.76,137.8,137.66,137.8,2584.0
2018-07-16 14:40:00,137.72,137.77,137.46,137.64,5650.0,137.72,137.77,137.46,137.64,5650.0
2018-07-16 14:45:00,137.64,137.64,137.16,137.21,4191.0,137.64,137.64,137.16,137.21,4191.0
2018-07-16 14:50:00,137.22,137.35,136.92,137.06,7625.0,137.22,137.35,136.92,137.06,7625.0
2018-07-16 14:55:00,137.04,137.19,136.99,137.1,900.0,137.04,137.19,136.99,137.1,900.0
2018-07-16 15:00:00,137.13,137.35,137.07,137.35,3493.0,137.13,137.35,137.07,137.35,3493.0
2018-07-16 15:05:00,137.47,137.77,137.41,137.7,13365.0,137.47,137.77,137.41,137.7,13365.0
2018-07-16 15:10:00,137.69,137.75,137.3,137.53,22234.0,137.69,137.75,137.3,137.53,22234.0
2018-07-16 15:15:00,137.5,137.5,137.15,137.24,26305.0,137.5,137.5,137.15,137.24,26305.0
2018-07-16 15:20:00,137.23,137.37,137.21,137.37,4550.0,137.23,137.37,137.21,137.37,4550.0
2018-07-16 15:25:00,137.37,137.41,137.32,137.38,3410.0,137.37,137.41,137.32,137.38,3410.0
2018-07-16 15:30:00,137.35,137.4,136.49,136.84,18812.0,137.35,137.4,136.49,136.84,18812.0
2018-07-16 15:35:00,136.87,137.34,136.85,137.34,10050.0,136.87,137.34,136.85,137.34,10050.0
2018-07-16 15:40:00,137.38,138.04,137.37,137.75,28430.0,137.38,138.04,137.37,137.75,28430.0
2018-07-16 15:45:00,137.84,138.2,137.44,137.54,25006.0,137.84,138.2,137.44,137.54,25006.0
2018-07-16 15:50:00,137.53,137.61,137.4,137.4,28496.0,137.53,137.61,137.4,137.4,28496.0
2018-07-16 15:55:00,137.46,137.84,137.43,137.69,48678.0,137.46,137.84,137.43,137.69,48678.0
2018-07-17 09:30:00,136.68,136.68,134.51,136.24,31371.0,136.68,136.68,134.51,136.24,31371.0
2018-07-17 09:35:00,136.42,138.02,136.41,137.14,39957.0,136.42,138.02,136.41,137.14,39957.0
2018-07-17 09:40:00,137.35,138.57,137.3,138.56,10343.0,137.35,138.57,137.3,138.56,10343.0
2018-07-17 09:45:00,138.5,139.5,138.33,138.5,8529.0,138.5,139.5,138.33,138.5,8529.0
2018-07-17 09:50:00,138.42,138.45,137.75,138.06,3726.0,138.42,138.45,137.75,138.06,3726.0
2018-07-17 09:55:00,137.7,137.9,137.35,137.7,5360.0,137.7,137.9,137.35,137.7,5360.0
2018-07-17 10:00:00,137.95,138.01,137.68,137.68,1900.0,137.95,138.01,137.68,137.68,1900.0
2018-07-17 10:05:00,137.55,137.61,137.31,137.54,4075.0,137.55,137.61,137.31,137.54,4075.0
2018-07-17 10:10:00,137.59,137.81,137.57,137.81,1281.0,137.59,137.81,137.57,137.81,1281.0
2018-07-17 10:15:00,137.77,138.0,137.41,137.89,4100.0,137.77,138.0,137.41,137.89,4100.0
2018-07-17 10:20:00,137.83,137.85,137.1,137.49,15631.0,137.83,137.85,137.1,137.49,15631.0
2018-07-17 10:25:00,137.35,137.64,136.82,137.64,13000.0,137.35,137.64,136.82,137.64,13000.0
2018-07-17 10:30:00,137.62,137.77,137.48,137.77,3222.0,137.62,137.77,137.48,137.77,3222.0
2018-07-17 10:35:00,137.68,137.68,136.87,136.87,1800.0,137.68,137.68,136.87,136.87,1800.0
2018-07-17 10:40:00,136.73,137.22,136.73,136.98,5359.0,136.73,137.22,136.73,136.98,5359.0
2018-07-17 10:45:00,136.96,137.1,136.42,136.47,12385.0,136.96,137.1,136.42,136.47,12385.0
2018-07-17 10:50:00,136.17,136.6,136.0,136.0,9418.0,136.17,136.6,136.0,136.0,9418.0
2018-07-17 10:55:00,136.0,136.23,135.58,135.6,24161.0,136.0,136.23,135.58,135.6,24161.0
2018-07-17 11:00:00,135.58,135.71,135.39,135.49,5762.0,135.58,135.71,135.39,135.49,5762.0
2018-07-17 11:05:00,135.42,135.6,135.32,135.46,9735.0,135.42,135.6,135.32,135.46,9735.0
2018-07-17 11:10:00,135.41,135.62,135.32,135.5,4017.0,135.41,135.62,135.32,135.5,4017.0
2018-07-17 11:15:00,135.48,136.04,135.4,135.64,8979.0,135.48,136.04,135.4,135.64,8979.0
2018-07-17 11:20:00,135.69,135.69,135.44,135.62,5124.0,135.69,135.69,135.44,135.62,5124.0
2018-07-17 11:25:00,135.5,135.65,135.44,135.64,3480.0,135.5,135.65,135.44,135.64,3480.0
2018-07-17 11:30:00,135.61,135.62,135.37,135.62,3380.0,135.61,135.62,135.37,135.62,3380.0
2018-07-17 11:35:00,135.54,135.54,135.05,135.07,5843.0,135.54,135.54,135.05,135.07,5843.0
2018-07-17 11:40:00,135.2,135.37,135.0,135.22,10176.0,135.2,135.37,135.0,135.22,10176.0
2018-07-17 11:45:00,135.4,136.0,135.4,135.84,1496.0,135.4,136.0,135.4,135.84,1496.0
2018-07-17 11:50:00,136.1,136.43,136.09,136.11,4953.0,136.1,136.43,136.09,136.11,4953.0
2018-07-17 11:55:00,136.23,136.8,136.23,136.72,3540.0,136.23,136.8,136.23,136.72,3540.0
2018-07-17 12:00:00,136.66,136.94,136.45,136.61,4662.0,136.66,136.94,136.45,136.61,4662.0
2018-07-17 12:05:00,136.47,136.62,136.47,136.48,1102.0,136.47,136.62,136.47,136.48,1102.0
2018-07-17 12:10:00,136.47,136.58,136.25,136.49,6225.0,136.47,136.58,136.25,136.49,6225.0
2018-07-17 12:15:00,136.5,136.64,136.37,136.63,3148.0,136.5,136.64,136.37,136.63,3148.0
2018-07-17 12:20:00,136.73,136.77,136.5,136.6,2148.0,136.73,136.77,136.5,136.6,2148.0
2018-07-17 12:25:00,136.47,136.66,136.47,136.66,2028.0,136.47,136.66,136.47,136.66,2028.0
2018-07-17 12:30:00,136.78,136.89,136.66,136.77,4600.0,136.78,136.89,136.66,136.77,4600.0
2018-07-17 12:35:00,136.69,136.7,136.27,136.34,10660.0,136.69,136.7,136.27,136.34,10660.0
2018-07-17 12:40:00,136.41,136.41,136.12,136.28,2338.0,136.41,136.41,136.12,136.28,2338.0
2018-07-17 12:45:00,136.24,136.94,136.19,136.94,9452.0,136.24,136.94,136.19,136.94,9452.0
2018-07-17 12:50:00,136.84,137.28,136.82,136.93,11991.0,136.84,137.28,136.82,136.93,11991.0
2018-07-17 12:55:00,136.87,136.87,136.36,136.36,4779.0,136.87,136.87,136.36,136.36,4779.0
2018-07-17 13:00:00,136.32,136.5,136.32,136.42,1950.0,136.32,136.5,136.32,136.42,1950.0
2018-07-17 13:05:00,136.5,136.5,136.37,136.37,5700.0,136.5,136.5,136.37,136.37,5700.0
2018-07-17 13:10:00,136.4,136.4,136.32,136.32,300.0,136.4,136.4,136.32,136.32,300.0
2018-07-17 13:15:00,136.41,136.48,136.3,136.48,4086.0,136.41,136.48,136.3,136.48,4086.0
2018-07-17 13:20:00,136.48,136.49,136.33,136.49,1800.0,136.48,136.49,136.33,136.49,1800.0
2018-07-17 13:25:00,136.41,136.79,136.4,136.79,1300.0,136.41,136.79,136.4,136.79,1300.0
2018-07-17 13:30:00,136.91,136.97,136.91,136.97,600.0,136.91,136.97,136.91,136.97,600.0
2018-07-17 13:35:00,136.94,136.98,136.71,136.76,3374.0,136.94,136.98,136.71,136.76,3374.0
2018-07-17 13:40:00,136.78,136.79,136.52,136.63,5336.0,136.78,136.79,136.52,136.63,5336.0
2018-07-17 13:45:00,136.63,136.74,136.63,136.74,2076.0,136.63,136.74,136.63,136.74,2076.0
2018-07-17 13:50:00,136.67,137.03,136.6,136.91,1805.0,136.67,137.03,136.6,136.91,1805.0
2018-07-17 13:55:00,136.94,136.95,136.78,136.87,1100.0,136.94,136.95,136.78,136.87,1100.0
2018-07-17 14:00:00,136.8,136.86,136.79,136.86,800.0,136.8,136.86,136.79,136.86,800.0
2018-07-17 14:05:00,137.02,137.69,136.98,137.66,2884.0,137.02,137.69,136.98,137.66,2884.0
2018-07-17 14:10:00,137.59,137.59,137.26,137.26,2418.0,137.59,137.59,137.26,137.26,2418.0
2018-07-17 14:15:00,137.1,137.1,136.98,136.98,1000.0,137.1,137.1,136.98,136.98,1000.0
2018-07-17 14:20:00,136.98,137.31,136.88,137.12,11896.0,136.98,137.31,136.88,137.12,11896.0
2018-07-17 14:25:00,137.1,137.1,136.6,136.78,8301.0,137.1,137.1,136.6,136.78,8301.0
2018-07-17 14:30:00,136.6,136.6,136.25,136.39,8003.0,136.6,136.6,136.25,136.39,8003.0
2018-07-17 14:35:00,136.4,136.6,136.36,136.41,2786.0,136.4,136.6,136.36,136.41,2786.0
2018-07-17 14:40:00,136.44,136.97,136.42,136.97,1800.0,136.44,136.97,136.42,136.97,1800.0
2018-07-17 14:45:00,137.01,137.27,137.01,137.27,2200.0,137.01,137.27,137.01,137.27,2200.0
2018-07-17 14:50:00,137.28,137.43,137.21,137.43,4944.0,137.28,137.43,137.21,137.43,4944.0
2018-07-17 14:55:00,137.38,137.39,137.24,137.37,3200.0,137.38,137.39,137.24,137.37,3200.0
2018-07-17 15:00:00,137.43,137.57,137.42,137.46,2000.0,137.43,137.57,137.42,137.46,2000.0
2018-07-17 15:05:00,137.49,137.73,137.31,137.73,7710.0,137.49,137.73,137.31,137.73,7710.0
2018-07-17 15:10:00,137.67,137.9,137.55,137.9,3131.0,137.67,137.9,137.55,137.9,3131.0
2018-07-17 15:15:00,137.98,138.04,137.97,137.97,488.0,137.98,138.04,137.97,137.97,488.0
2018-07-17 15:20:00,138.0,138.15,137.95,137.98,10934.0,138.0,138.15,137.95,137.98,10934.0
2018-07-17 15:25:00,137.95,137.95,137.68,137.68,2400.0,137.95,137.95,137.68,137.68,2400.0
2018-07-17 15:30:00,137.67,137.72,137.42,137.42,6694.0,137.67,137.72,137.42,137.42,6694.0
2018-07-17 15:35:00,137.56,138.07,137.56,138.07,4732.0,137.56,138.07,137.56,138.07,4732.0
2018-07-17 15:40:00,138.12,138.25,138.07,138.18,9281.0,138.12,138.25,138.07,138.18,9281.0
2018-07-17 15:45:00,138.15,138.15,138.05,138.13,7465.0,138.15,138.15,138.05,138.13,7465.0
2018-07-17 15:50:00,138.02,138.32,138.01,138.32,17000.0,138.02,138.32,138.01,138.32,17000.0
2018-07-17 15:55:00,138.27,138.57,138.27,138.36,27858.0,138.27,138.57,138.27,138.36,27858.0
2018-07-18 09:30:00,138.54,139.32,138.51,139.32,6695.0,138.54,139.32,138.51,139.32,6695.0
2018-07-18 09:35:00,138.96,138.97,138.0,138.0,4215.0,138.96,138.97,138.0,138.0,4215.0
2018-07-18 09:40:00,137.76,137.76,137.18,137.34,2328.0,137.76,137.76,137.18,137.34,2328.0
2018-07-18 09:45:00,137.48,138.27,137.48,137.85,4705.0,137.48,138.27,137.48,137.85,4705.0
2018-07-18 09:50:00,138.0,138.0,136.6,136.6,13284.0,138.0,138.0,136.6,136.6,13284.0
2018-07-18 09:55:00,136.47,136.56,136.14,136.14,3322.0,136.47,136.56,136.14,136.14,3322.0
2018-07-18 10:00:00,136.29,136.61,136.28,136.44,2850.0,136.29,136.61,136.28,136.44,2850.0
2018-07-18 10:05:00,136.57,136.62,136.42,136.62,1750.0,136.57,136.62,136.42,136.62,1750.0
2018-07-18 10:10:00,136.44,136.57,136.0,136.05,11835.0,136.44,136.57,136.0,136.05,11835.0
2018-07-18 10:15:00,135.91,136.01,135.31,136.01,4941.0,135.91,136.01,135.31,136.01,4941.0
2018-07-18 10:20:00,136.12,136.6,135.62,135.63,8460.0,136.12,136.6,135.62,135.63,8460.0
2018-07-18 10:25:00,135.41,136.14,135.06,136.14,24183.0,135.41,136.14,135.06,136.14,24183.0
2018-07-18 10:30:00,136.14,136.85,136.14,136.43,7284.0,136.14,136.85,136.14,136.43,7284.0
2018-07-18 10:35:00,136.28,136.39,135.67,135.81,24789.0,136.28,136.39,135.67,135.81,24789.0
2018-07-18 10:40:00,135.68,135.89,135.06,135.42,26052.0,135.68,135.89,135.06,135.42,26052.0
2018-07-18 10:45:00,135.59,135.59,134.75,134.75,44138.0,135.59,135.59,134.75,134.75,44138.0
2018-07-18 10:50:00,134.75,135.13,134.55,134.78,12896.0,134.75,135.13,134.55,134.78,12896.0
2018-07-18 10:55:00,134.81,134.88,134.2,134.23,23580.0,134.81,134.88,134.2,134.23,23580.0
2018-07-18 11:00:00,134.19,134.19,133.25,133.58,42229.0,134.19,134.19,133.25,133.58,42229.0
2018-07-18 11:05:00,133.63,134.04,132.5,133.81,33022.0,133.63,134.04,132.5,133.81,33022.0
2018-07-18 11:10:00,133.89,133.9,133.17,133.17,3607.0,133.89,133.9,133.17,133.17,3607.0
2018-07-18 11:15:00,133.16,133.63,133.16,133.6,1800.0,133.16,133.63,133.16,133.6,1800.0
2018-07-18 11:20:00,133.54,133.54,133.12,133.21,3338.0,133.54,133.54,133.12,133.21,3338.0
2018-07-18 11:25:00,133.29,133.36,132.55,132.63,10005.0,133.29,133.36,132.55,132.63,10005.0
2018-07-18 11:30:00,132.65,132.72,132.15,132.44,25255.0,132.65,132.72,132.15,132.44,25255.0
2018-07-18 11:35:00,132.37,132.61,132.2,132.42,31118.0,132.37,132.61,132.2,132.42,31118.0
2018-07-18 11:40:00,132.52,132.52,131.82,132.0,22831.0,132.52,132.52,131.82,132.0,22831.0
2018-07-18 11:45:00,131.96,133.11,131.85,132.47,22878.0,131.96,133.11,131.85,132.47,22878.0
2018-07-18 11:50:00,132.41,132.79,132.1,132.16,16961.0,132.41,132.79,132.1,132.16,16961.0
2018-07-18 11:55:00,132.16,132.57,131.75,132.35,13045.0,132.16,132.57,131.75,132.35,13045.0
2018-07-18 12:00:00,132.34,132.35,131.88,132.01,3700.0,132.34,132.35,131.88,132.01,3700.0
2018-07-18 12:05:00,132.11,132.22,131.78,132.06,7324.0,132.11,132.22,131.78,132.06,7324.0
2018-07-18 12:10:00,131.91,131.91,131.39,131.53,10574.0,131.91,131.91,131.39,131.53,10574.0
2018-07-18 12:15:00,131.65,131.65,131.42,131.5,3849.0,131.65,131.65,131.42,131.5,3849.0
2018-07-18 12:20:00,131.53,131.65,131.5,131.51,3785.0,131.53,131.65,131.5,131.51,3785.0
2018-07-18 12:25:00,131.45,131.45,131.2,131.3,6409.0,131.45,131.45,131.2,131.3,6409.0
2018-07-18 12:30:00,131.25,131.32,131.05,131.11,3660.0,131.25,131.32,131.05,131.11,3660.0
2018-07-18 12:35:00,131.05,131.51,130.9,131.38,10489.0,131.05,131.51,130.9,131.38,10489.0
2018-07-18 12:40:00,131.49,131.89,131.48,131.77,13132.0,131.49,131.89,131.48,131.77,13132.0
2018-07-18 12:45:00,131.77,132.15,131.77,132.12,1100.0,131.77,132.15,131.77,132.12,1100.0
2018-07-18 12:50:00,132.16,133.11,132.11,133.0,13778.0,132.16,133.11,132.11,133.0,13778.0
2018-07-18 12:55:00,133.0,133.41,132.89,133.01,11648.0,133.0,133.41,132.89,133.01,11648.0
2018-07-18 13:00:00,133.12,133.31,132.64,133.3,26031.0,133.12,133.31,132.64,133.3,26031.0
2018-07-18 13:05:00,133.26,133.61,133.22,133.41,4050.0,133.26,133.61,133.22,133.41,4050.0
2018-07-18 13:10:00,133.42,133.43,132.86,132.86,5385.0,133.42,133.43,132.86,132.86,5385.0
2018-07-18 13:15:00,133.02,133.6,133.0,133.53,7597.0,133.02,133.6,133.0,133.53,7597.0
2018-07-18 13:20:00,133.49,133.53,133.25,133.31,3300.0,133.49,133.53,133.25,133.31,3300.0
2018-07-18 13:25:00,133.23,133.43,133.03,133.43,7317.0,133.23,133.43,133.03,133.43,7317.0
2018-07-18 13:30:00,133.36,133.44,133.17,133.19,3180.0,133.36,133.44,133.17,133.19,3180.0
2018-07-18 13:35:00,133.17,133.17,132.72,132.83,1700.0,133.17,133.17,132.72,132.83,1700.0
2018-07-18 13:40:00,132.74,133.02,132.74,132.88,4500.0,132.74,133.02,132.74,132.88,4500.0
2018-07-18 13:45:00,133.05,133.49,132.96,133.46,2327.0,133.05,133.49,132.96,133.46,2327.0
2018-07-18 13:50:00,133.42,133.43,132.87,132.87,6785.0,133.42,133.43,132.87,132.87,6785.0
2018-07-18 13:55:00,132.83,132.83,132.58,132.6,900.0,132.83,132.83,132.58,132.6,900.0
2018-07-18 14:00:00,132.69,133.43,132.61,133.31,12732.0,132.69,133.43,132.61,133.31,12732.0
2018-07-18 14:05:00,133.36,133.52,133.28,133.34,13412.0,133.36,133.52,133.28,133.34,13412.0
2018-07-18 14:10:00,133.4,133.5,133.29,133.3,6483.0,133.4,133.5,133.29,133.3,6483.0
2018-07-18 14:15:00,133.12,133.12,132.92,133.06,3450.0,133.12,133.12,132.92,133.06,3450.0
2018-07-18 14:20:00,133.17,133.17,132.95,133.08,2010.0,133.17,133.17,132.95,133.08,2010.0
2018-07-18 14:25:00,133.1,133.41,132.96,133.24,18399.0,133.1,133.41,132.96,133.24,18399.0
2018-07-18 14:30:00,133.24,133.24,132.91,133.06,12616.0,133.24,133.24,132.91,133.06,12616.0
2018-07-18 14:35:00,132.97,133.07,132.91,133.0,1900.0,132.97,133.07,132.91,133.0,1900.0
2018-07-18 14:40:00,133.0,133.14,132.92,133.14,6495.0,133.0,133.14,132.92,133.14,6495.0
2018-07-18 14:45:00,133.17,133.31,133.06,133.31,13663.0,133.17,133.31,133.06,133.31,13663.0
2018-07-18 14:50:00,133.24,133.5,133.17,133.37,8122.0,133.24,133.5,133.17,133.37,8122.0
2018-07-18 14:55:00,133.33,134.25,133.33,133.85,14759.0,133.33,134.25,133.33,133.85,14759.0
2018-07-18 15:00:00,133.9,134.06,133.48,133.48,7495.0,133.9,134.06,133.48,133.48,7495.0
2018-07-18 15:05:00,133.5,134.1,133.5,133.93,9955.0,133.5,134.1,133.5,133.93,9955.0
2018-07-18 15:10:00,133.8,133.85,133.67,133.67,10001.0,133.8,133.85,133.67,133.67,10001.0
2018-07-18 15:15:00,133.65,133.84,133.42,133.42,11433.0,133.65,133.84,133.42,133.42,11433.0
2018-07-18 15:20:00,133.5,133.55,133.27,133.27,3554.0,133.5,133.55,133.27,133.27,3554.0
2018-07-18 15:25:00,133.29,133.88,133.29,133.76,8300.0,133.29,133.88,133.29,133.76,8300.0
2018-07-18 15:30:00,133.71,133.84,133.41,133.48,13665.0,133.71,133.84,133.41,133.48,13665.0
2018-07-18 15:35:00,133.44,133.61,133.23,133.34,9108.0,133.44,133.61,133.23,133.34,9108.0
2018-07-18 15:40:00,133.36,133.77,133.17,133.5,13037.0,133.36,133.77,133.17,133.5,13037.0
2018-07-18 15:45:00,133.5,133.52,133.33,133.45,26657.0,133.5,133.52,133.33,133.45,26657.0
2018-07-18 15:50:00,133.38,133.52,133.33,133.46,12583.0,133.38,133.52,133.33,133.46,12583.0
2018-07-18 15:55:00,133.48,133.69,133.17,133.55,54974.0,133.48,133.69,133.17,133.55,54974.0
2018-07-19 09:30:00,132.9,133.77,132.76,133.6,13589.0,132.9,133.77,132.76,133.6,13589.0
2018-07-19 09:35:00,133.45,135.0,133.45,134.98,7650.0,133.45,135.0,133.45,134.98,7650.0
2018-07-19 09:40:00,135.2,135.63,135.2,135.25,13245.0,135.2,135.63,135.2,135.25,13245.0
2018-07-19 09:45:00,134.67,135.25,134.35,134.77,11334.0,134.67,135.25,134.35,134.77,11334.0
2018-07-19 09:50:00,134.75,134.84,134.45,134.66,1050.0,134.75,134.84,134.45,134.66,1050.0
2018-07-19 09:55:00,134.58,135.19,134.58,135.17,5800.0,134.58,135.19,134.58,135.17,5800.0
2018-07-19 10:00:00,135.2,135.54,135.0,135.0,4136.0,135.2,135.54,135.0,135.0,4136.0
2018-07-19 10:05:00,134.85,135.1,134.83,134.92,1000.0,134.85,135.1,134.83,134.92,1000.0
2018-07-19 10:10:00,135.07,135.49,135.05,135.49,4527.0,135.07,135.49,135.05,135.49,4527.0
2018-07-19 10:15:00,135.25,135.69,135.24,135.68,7354.0,135.25,135.69,135.24,135.68,7354.0
2018-07-19 10:20:00,135.48,136.22,135.48,136.22,12457.0,135.48,136.22,135.48,136.22,12457.0
2018-07-19 10:25:00,135.98,136.41,135.98,136.41,8133.0,135.98,136.41,135.98,136.41,8133.0
2018-07-19 10:30:00,136.5,136.82,136.41,136.72,10904.0,136.5,136.82,136.41,136.72,10904.0
2018-07-19 10:35:00,136.53,136.56,136.37,136.5,7568.0,136.53,136.56,136.37,136.5,7568.0
2018-07-19 10:40:00,136.53,136.56,135.65,135.85,6362.0,136.53,136.56,135.65,135.85,6362.0
2018-07-19 10:45:00,135.86,136.43,135.86,136.15,4115.0,135.86,136.43,135.86,136.15,4115.0
2018-07-19 10:50:00,136.33,136.71,136.33,136.65,4200.0,136.33,136.71,136.33,136.65,4200.0
2018-07-19 10:55:00,136.84,137.44,136.56,137.4,14324.0,136.84,137.44,136.56,137.4,14324.0
2018-07-19 11:00:00,137.46,137.99,137.27,137.71,20025.0,137.46,137.99,137.27,137.71,20025.0
2018-07-19 11:05:00,137.7,138.18,137.7,137.88,6850.0,137.7,138.18,137.7,137.88,6850.0
2018-07-19 11:10:00,137.8,137.86,137.43,137.85,8850.0,137.8,137.86,137.43,137.85,8850.0
2018-07-19 11:15:00,138.0,138.38,137.72,138.37,15313.0,138.0,138.38,137.72,138.37,15313.0
2018-07-19 11:20:00,138.34,138.37,137.97,138.19,15233.0,138.34,138.37,137.97,138.19,15233.0
2018-07-19 11:25:00,138.18,138.69,138.18,138.3,23436.0,138.18,138.69,138.18,138.3,23436.0
2018-07-19 11:30:00,138.21,138.48,138.16,138.35,13788.0,138.21,138.48,138.16,138.35,13788.0
2018-07-19 11:35:00,138.32,138.5,138.08,138.12,16049.0,138.32,138.5,138.08,138.12,16049.0
2018-07-19 11:40:00,138.19,138.41,138.06,138.25,12031.0,138.19,138.41,138.06,138.25,12031.0
2018-07-19 11:45:00,138.08,138.35,138.02,138.2,10994.0,138.08,138.35,138.02,138.2,10994.0
2018-07-19 11:50:00,138.15,138.2,137.5,137.75,20589.0,138.15,138.2,137.5,137.75,20589.0
2018-07-19 11:55:00,137.75,138.21,137.66,138.21,3100.0,137.75,138.21,137.66,138.21,3100.0
2018-07-19 12:00:00,138.17,138.52,138.04,138.51,3721.0,138.17,138.52,138.04,138.51,3721.0
2018-07-19 12:05:00,138.51,138.75,138.14,138.16,26211.0,138.51,138.75,138.14,138.16,26211.0
2018-07-19 12:10:00,138.16,138.21,138.04,138.04,6980.0,138.16,138.21,138.04,138.04,6980.0
2018-07-19 12:15:00,138.08,138.12,137.8,137.8,2486.0,138.08,138.12,137.8,137.8,2486.0
2018-07-19 12:20:00,137.86,137.97,137.58,137.58,3450.0,137.86,137.97,137.58,137.58,3450.0
2018-07-19 12:25:00,137.5,138.06,137.5,137.93,19362.0,137.5,138.06,137.5,137.93,19362.0
2018-07-19 12:30:00,137.93,137.93,137.65,137.68,8559.0,137.93,137.93,137.65,137.68,8559.0
2018-07-19 12:35:00,137.73,137.73,137.57,137.57,8737.0,137.73,137.73,137.57,137.57,8737.0
2018-07-19 12:40:00,137.56,137.8,137.5,137.51,9213.0,137.56,137.8,137.5,137.51,9213.0
2018-07-19 12:45:00,137.45,137.45,137.05,137.11,11135.0,137.45,137.45,137.05,137.11,11135.0
2018-07-19 12:50:00,136.98,137.32,136.91,136.91,4772.0,136.98,137.32,136.91,136.91,4772.0
2018-07-19 12:55:00,136.88,136.94,136.73,136.82,4149.0,136.88,136.94,136.73,136.82,4149.0
2018-07-19 13:00:00,136.91,137.53,136.91,137.31,5079.0,136.91,137.53,136.91,137.31,5079.0
2018-07-19 13:05:00,137.33,137.63,137.32,137.32,4312.0,137.33,137.63,137.32,137.32,4312.0
2018-07-19 13:10:00,137.43,137.51,137.42,137.48,2600.0,137.43,137.51,137.42,137.48,2600.0
2018-07-19 13:15:00,137.45,137.77,137.37,137.74,4403.0,137.45,137.77,137.37,137.74,4403.0
2018-07-19 13:20:00,137.73,137.82,137.68,137.69,1300.0,137.73,137.82,137.68,137.69,1300.0
2018-07-19 13:25:00,137.63,137.76,137.63,137.76,2200.0,137.63,137.76,137.63,137.76,2200.0
2018-07-19 13:30:00,137.75,137.77,137.6,137.69,2746.0,137.75,137.77,137.6,137.69,2746.0
2018-07-19 13:35:00,137.75,138.0,137.73,137.73,4059.0,137.75,138.0,137.73,137.73,4059.0
2018-07-19 13:40:00,137.82,137.84,137.82,137.84,1188.0,137.82,137.84,137.82,137.84,1188.0
2018-07-19 13:45:00,137.8,137.97,137.79,137.79,2100.0,137.8,137.97,137.79,137.79,2100.0
2018-07-19 13:50:00,137.8,138.22,137.79,138.05,24078.0,137.8,138.22,137.79,138.05,24078.0
2018-07-19 13:55:00,138.07,138.07,137.81,137.84,1657.0,138.07,138.07,137.81,137.84,1657.0
2018-07-19 14:00:00,137.74,138.05,137.6,138.03,7400.0,137.74,138.05,137.6,138.03,7400.0
2018-07-19 14:05:00,138.03,138.8,138.0,138.68,25490.0,138.03,138.8,138.0,138.68,25490.0
2018-07-19 14:10:00,138.68,139.0,138.63,138.98,7386.0,138.68,139.0,138.63,138.98,7386.0
2018-07-19 14:15:00,138.91,139.01,138.7,138.7,3336.0,138.91,139.01,138.7,138.7,3336.0
2018-07-19 14:20:00,138.94,139.24,138.72,139.07,7812.0,138.94,139.24,138.72,139.07,7812.0
2018-07-19 14:25:00,138.97,139.02,138.75,139.02,4695.0,138.97,139.02,138.75,139.02,4695.0
2018-07-19 14:30:00,139.1,139.25,138.84,139.25,3492.0,139.1,139.25,138.84,139.25,3492.0
2018-07-19 14:35:00,139.25,139.39,139.16,139.39,4113.0,139.25,139.39,139.16,139.39,4113.0
2018-07-19 14:40:00,139.26,139.35,138.71,138.81,5909.0,139.26,139.35,138.71,138.81,5909.0
2018-07-19 14:45:00,138.86,139.09,138.8,139.09,1200.0,138.86,139.09,138.8,139.09,1200.0
2018-07-19 14:50:00,139.09,139.39,139.09,139.39,3627.0,139.09,139.39,139.09,139.39,3627.0
2018-07-19 14:55:00,139.41,139.78,139.3,139.51,8567.0,139.41,139.78,139.3,139.51,8567.0
2018-07-19 15:00:00,139.45,139.53,139.35,139.37,4974.0,139.45,139.53,139.35,139.37,4974.0
2018-07-19 15:05:00,139.37,139.4,139.34,139.34,904.0,139.37,139.4,139.34,139.34,904.0
2018-07-19 15:10:00,139.33,139.34,138.61,138.61,5292.0,139.33,139.34,138.61,138.61,5292.0
2018-07-19 15:15:00,138.62,138.78,138.61,138.78,8376.0,138.62,138.78,138.61,138.78,8376.0
2018-07-19 15:20:00,138.8,139.56,138.76,139.56,7225.0,138.8,139.56,138.76,139.56,7225.0
2018-07-19 15:25:00,139.6,139.6,139.22,139.32,3035.0,139.6,139.6,139.22,139.32,3035.0
2018-07-19 15:30:00,139.16,139.43,139.16,139.42,3095.0,139.16,139.43,139.16,139.42,3095.0
2018-07-19 15:35:00,139.27,139.34,138.91,139.13,5361.0,139.27,139.34,138.91,139.13,5361.0
2018-07-19 15:40:00,139.03,139.03,138.87,138.95,3112.0,139.03,139.03,138.87,138.95,3112.0
2018-07-19 15:45:00,138.9,139.03,138.51,138.59,21095.0,138.9,139.03,138.51,138.59,21095.0
2018-07-19 15:50:00,138.66,138.83,138.51,138.62,13242.0,138.66,138.83,138.51,138.62,13242.0
2018-07-19 15:55:00,138.76,138.83,138.57,138.67,23472.0,138.76,138.83,138.57,138.67,23472.0
2018-07-20 09:30:00,138.07,138.59,137.42,137.47,8160.0,138.07,138.59,137.42,137.47,8160.0
2018-07-20 09:35:00,137.63,137.99,137.31,137.34,4943.0,137.63,137.99,137.31,137.34,4943.0
2018-07-20 09:40:00,137.63,138.0,137.52,137.85,6425.0,137.63,138.0,137.52,137.85,6425.0
2018-07-20 09:45:00,137.8,137.8,136.72,136.72,11675.0,137.8,137.8,136.72,136.72,11675.0
2018-07-20 09:50:00,136.54,137.05,136.21,136.7,15340.0,136.54,137.05,136.21,136.7,15340.0
2018-07-20 09:55:00,136.75,137.07,136.4,136.95,12271.0,136.75,137.07,136.4,136.95,12271.0
2018-07-20 10:00:00,136.7,137.25,136.67,136.84,6251.0,136.7,137.25,136.67,136.84,6251.0
2018-07-20 10:05:00,137.05,137.05,136.56,136.59,2520.0,137.05,137.05,136.56,136.59,2520.0
2018-07-20 10:10:00,136.7,136.7,136.13,136.2,4120.0,136.7,136.7,136.13,136.2,4120.0
2018-07-20 10:15:00,136.2,136.72,136.2,136.23,8672.0,136.2,136.72,136.2,136.23,8672.0
2018-07-20 10:20:00,136.13,136.32,135.33,135.53,34875.0,136.13,136.32,135.33,135.53,34875.0
2018-07-20 10:25:00,135.27,135.56,134.51,134.96,7247.0,135.27,135.56,134.51,134.96,7247.0
2018-07-20 10:30:00,134.93,134.93,134.11,134.6,10018.0,134.93,134.93,134.11,134.6,10018.0
2018-07-20 10:35:00,134.61,135.05,134.33,134.43,4800.0,134.61,135.05,134.33,134.43,4800.0
2018-07-20 10:40:00,134.42,134.7,134.4,134.43,4726.0,134.42,134.7,134.4,134.43,4726.0
2018-07-20 10:45:00,134.53,134.98,134.37,134.9,13101.0,134.53,134.98,134.37,134.9,13101.0
2018-07-20 10:50:00,135.11,135.12,134.66,134.66,3840.0,135.11,135.12,134.66,134.66,3840.0
2018-07-20 10:55:00,134.74,135.39,134.74,135.38,5150.0,134.74,135.39,134.74,135.38,5150.0
2018-07-20 11:00:00,135.4,135.4,135.02,135.02,2450.0,135.4,135.4,135.02,135.02,2450.0
2018-07-20 11:05:00,135.01,135.55,134.59,134.71,5325.0,135.01,135.55,134.59,134.71,5325.0
2018-07-20 11:10:00,134.78,135.05,134.78,134.78,8020.0,134.78,135.05,134.78,134.78,8020.0
2018-07-20 11:15:00,135.0,135.08,134.79,135.0,3600.0,135.0,135.08,134.79,135.0,3600.0
2018-07-20 11:20:00,135.09,135.91,134.98,135.85,15506.0,135.09,135.91,134.98,135.85,15506.0
2018-07-20 11:25:00,135.96,136.2,135.87,136.0,4400.0,135.96,136.2,135.87,136.0,4400.0
2018-07-20 11:30:00,136.1,136.7,136.1,136.5,9745.0,136.1,136.7,136.1,136.5,9745.0
2018-07-20 11:35:00,136.69,136.91,136.69,136.9,3400.0,136.69,136.91,136.69,136.9,3400.0
2018-07-20 11:40:00,136.91,136.91,136.59,136.59,2463.0,136.91,136.91,136.59,136.59,2463.0
2018-07-20 11:45:00,136.61,136.86,136.32,136.54,7171.0,136.61,136.86,136.32,136.54,7171.0
2018-07-20 11:50:00,136.53,136.67,135.87,135.87,6660.0,136.53,136.67,135.87,135.87,6660.0
2018-07-20 11:55:00,136.05,136.25,136.05,136.13,1800.0,136.05,136.25,136.05,136.13,1800.0
2018-07-20 12:00:00,136.16,136.16,136.16,136.16,200.0,136.16,136.16,136.16,136.16,200.0
2018-07-20 12:05:00,136.3,136.6,135.96,136.42,5353.0,136.3,136.6,135.96,136.42,5353.0
2018-07-20 12:10:00,136.42,136.42,136.35,136.35,200.0,136.42,136.42,136.35,136.35,200.0
2018-07-20 12:15:00,136.31,136.31,136.15,136.15,400.0,136.31,136.31,136.15,136.15,400.0
2018-07-20 12:20:00,136.07,136.07,136.05,136.05,650.0,136.07,136.07,136.05,136.05,650.0
2018-07-20 12:25:00,135.92,135.92,135.92,135.92,200.0,135.92,135.92,135.92,135.92,200.0
2018-07-20 12:30:00,136.05,136.05,135.76,135.76,1850.0,136.05,136.05,135.76,135.76,1850.0
2018-07-20 12:35:00,135.78,135.85,135.67,135.67,1800.0,135.78,135.85,135.67,135.67,1800.0
2018-07-20 12:40:00,135.61,135.62,135.33,135.33,5810.0,135.61,135.62,135.33,135.33,5810.0
2018-07-20 12:45:00,135.29,135.29,135.19,135.19,481.0,135.29,135.29,135.19,135.19,481.0
2018-07-20 12:50:00,135.26,135.57,135.26,135.49,2800.0,135.26,135.57,135.26,135.49,2800.0
2018-07-20 12:55:00,135.44,135.54,135.33,135.35,500.0,135.44,135.54,135.33,135.35,500.0
2018-07-20 13:00:00,135.54,135.58,135.42,135.52,1370.0,135.54,135.58,135.42,135.52,1370.0
2018-07-20 13:05:00,135.41,135.42,134.88,134.88,3764.0,135.41,135.42,134.88,134.88,3764.0
2018-07-20 13:10:00,134.88,135.2,134.7,135.1,11700.0,134.88,135.2,134.7,135.1,11700.0
2018-07-20 13:15:00,135.14,135.24,135.06,135.21,1795.0,135.14,135.24,135.06,135.21,1795.0
2018-07-20 13:20:00,135.16,135.39,135.15,135.38,3700.0,135.16,135.39,135.15,135.38,3700.0
2018-07-20 13:25:00,135.5,135.72,135.45,135.72,5698.0,135.5,135.72,135.45,135.72,5698.0
2018-07-20 13:30:00,135.7,135.82,135.66,135.75,1125.0,135.7,135.82,135.66,135.75,1125.0
2018-07-20 13:35:00,135.83,135.83,135.74,135.75,200.0,135.83,135.83,135.74,135.75,200.0
2018-07-20 13:40:00,135.6,135.7,135.55,135.7,3900.0,135.6,135.7,135.55,135.7,3900.0
2018-07-20 13:45:00,135.67,135.73,135.56,135.72,1500.0,135.67,135.73,135.56,135.72,1500.0
2018-07-20 13:50:00,135.7,135.79,135.7,135.79,900.0,135.7,135.79,135.7,135.79,900.0
2018-07-20 13:55:00,135.58,135.58,135.27,135.49,2000.0,135.58,135.58,135.27,135.49,2000.0
2018-07-20 14:00:00,135.37,135.45,135.19,135.22,1900.0,135.37,135.45,135.19,135.22,1900.0
2018-07-20 14:05:00,135.2,135.21,135.08,135.18,2250.0,135.2,135.21,135.08,135.18,2250.0
2018-07-20 14:10:00,135.29,135.31,135.11,135.19,2104.0,135.29,135.31,135.11,135.19,2104.0
2018-07-20 14:15:00,135.3,135.58,135.26,135.26,2200.0,135.3,135.58,135.26,135.26,2200.0
2018-07-20 14:20:00,135.43,135.43,135.41,135.41,300.0,135.43,135.43,135.41,135.41,300.0
2018-07-20 14:25:00,135.14,135.26,135.14,135.26,200.0,135.14,135.26,135.14,135.26,200.0
2018-07-20 14:30:00,135.18,135.18,135.11,135.11,1270.0,135.18,135.18,135.11,135.11,1270.0
2018-07-20 14:35:00,134.97,135.25,134.97,135.25,2599.0,134.97,135.25,134.97,135.25,2599.0
2018-07-20 14:40:00,135.11,135.24,135.0,135.12,1100.0,135.11,135.24,135.0,135.12,1100.0
2018-07-20 14:45:00,134.96,134.99,134.63,134.63,3956.0,134.96,134.99,134.63,134.63,3956.0
2018-07-20 14:50:00,134.55,134.71,134.0,134.55,6433.0,134.55,134.71,134.0,134.55,6433.0
2018-07-20 14:55:00,134.59,134.6,134.22,134.6,2858.0,134.59,134.6,134.22,134.6,2858.0
2018-07-20 15:00:00,134.61,134.78,134.58,134.78,795.0,134.61,134.78,134.58,134.78,795.0
2018-07-20 15:05:00,134.78,134.93,134.7,134.86,3050.0,134.78,134.93,134.7,134.86,3050.0
2018-07-20 15:10:00,134.93,135.03,134.66,134.67,4004.0,134.93,135.03,134.66,134.67,4004.0
2018-07-20 15:15:00,134.66,134.73,134.52,134.6,3850.0,134.66,134.73,134.52,134.6,3850.0
2018-07-20 15:20:00,134.81,134.81,134.5,134.66,3020.0,134.81,134.81,134.5,134.66,3020.0
2018-07-20 15:25:00,134.76,134.93,134.72,134.72,1900.0,134.76,134.93,134.72,134.72,1900.0
2018-07-20 15:30:00,134.62,134.94,134.62,134.86,4300.0,134.62,134.94,134.62,134.86,4300.0
2018-07-20 15:35:00,134.84,134.94,134.74,134.88,2700.0,134.84,134.94,134.74,134.88,2700.0
2018-07-20 15:40:00,134.83,135.0,134.82,134.97,8440.0,134.83,135.0,134.82,134.97,8440.0
2018-07-20 15:45:00,134.98,134.98,134.71,134.77,11932.0,134.98,134.98,134.71,134.77,11932.0
2018-07-20 15:50:00,134.78,134.91,134.54,134.64,14758.0,134.78,134.91,134.54,134.64,14758.0
2018-07-20 15:55:00,134.64,134.91,134.56,134.78,38284.0,134.64,134.91,134.56,134.78,38284.0
2018-07-23 09:30:00,133.87,134.75,133.87,134.19,4950.0,133.87,134.75,133.87,134.19,4950.0
2018-07-23 09:35:00,134.2,134.8,134.11,134.45,18637.0,134.2,134.8,134.11,134.45,18637.0
2018-07-23 09:40:00,134.45,135.62,134.37,135.32,18295.0,134.45,135.62,134.37,135.32,18295.0
2018-07-23 09:45:00,135.19,135.4,134.62,134.8,5999.0,135.19,135.4,134.62,134.8,5999.0
2018-07-23 09:50:00,134.78,135.29,134.78,135.25,716.0,134.78,135.29,134.78,135.25,716.0
2018-07-23 09:55:00,135.2,135.51,134.85,135.0,17467.0,135.2,135.51,134.85,135.0,17467.0
2018-07-23 10:00:00,135.0,135.77,135.0,135.69,7434.0,135.0,135.77,135.0,135.69,7434.0
2018-07-23 10:05:00,135.8,135.8,135.25,135.55,4678.0,135.8,135.8,135.25,135.55,4678.0
2018-07-23 10:10:00,135.37,136.68,135.24,136.68,13503.0,135.37,136.68,135.24,136.68,13503.0
2018-07-23 10:15:00,136.65,137.72,136.57,137.32,20267.0,136.65,137.72,136.57,137.32,20267.0
2018-07-23 10:20:00,137.35,138.46,137.03,138.46,13641.0,137.35,138.46,137.03,138.46,13641.0
2018-07-23 10:25:00,138.27,138.28,137.43,137.61,3500.0,138.27,138.28,137.43,137.61,3500.0
2018-07-23 10:30:00,137.29,137.7,137.22,137.7,1500.0,137.29,137.7,137.22,137.7,1500.0
2018-07-23 10:35:00,137.7,137.7,137.39,137.4,3850.0,137.7,137.7,137.39,137.4,3850.0
2018-07-23 10:40:00,137.35,137.35,137.1,137.2,2300.0,137.35,137.35,137.1,137.2,2300.0
2018-07-23 10:45:00,137.05,137.21,136.97,137.16,4000.0,137.05,137.21,136.97,137.16,4000.0
2018-07-23 10:50:00,136.96,137.0,136.54,136.64,9491.0,136.96,137.0,136.54,136.64,9491.0
2018-07-23 10:55:00,136.77,136.89,136.37,136.87,16573.0,136.77,136.89,136.37,136.87,16573.0
2018-07-23 11:00:00,136.87,137.22,136.73,136.88,16925.0,136.87,137.22,136.73,136.88,16925.0
2018-07-23 11:05:00,136.88,137.11,136.68,136.68,11104.0,136.88,137.11,136.68,136.68,11104.0
2018-07-23 11:10:00,136.84,137.19,136.8,137.12,12887.0,136.84,137.19,136.8,137.12,12887.0
2018-07-23 11:15:00,137.19,137.19,136.51,136.53,16669.0,137.19,137.19,136.51,136.53,16669.0
2018-07-23 11:20:00,136.73,137.0,136.4,136.52,17305.0,136.73,137.0,136.4,136.52,17305.0
2018-07-23 11:25:00,136.63,136.65,136.08,136.08,3941.0,136.63,136.65,136.08,136.08,3941.0
2018-07-23 11:30:00,136.0,136.0,135.38,135.97,3100.0,136.0,136.0,135.38,135.97,3100.0
2018-07-23 11:35:00,135.93,136.19,135.75,135.75,1900.0,135.93,136.19,135.75,135.75,1900.0
2018-07-23 11:40:00,136.12,136.2,135.76,136.01,1334.0,136.12,136.2,135.76,136.01,1334.0
2018-07-23 11:45:00,136.04,136.04,135.61,135.61,1100.0,136.04,136.04,135.61,135.61,1100.0
2018-07-23 11:50:00,135.74,136.4,135.73,136.4,3854.0,135.74,136.4,135.73,136.4,3854.0
2018-07-23 11:55:00,136.32,136.92,136.16,136.56,9092.0,136.32,136.92,136.16,136.56,9092.0
2018-07-23 12:00:00,136.56,136.93,136.47,136.9,4700.0,136.56,136.93,136.47,136.9,4700.0
2018-07-23 12:05:00,136.82,136.9,136.61,136.61,4716.0,136.82,136.9,136.61,136.61,4716.0
2018-07-23 12:10:00,136.41,136.51,136.34,136.35,900.0,136.41,136.51,136.34,136.35,900.0
2018-07-23 12:15:00,136.47,136.48,136.17,136.17,1107.0,136.47,136.48,136.17,136.17,1107.0
2018-07-23 12:20:00,135.97,136.07,135.78,135.89,2640.0,135.97,136.07,135.78,135.89,2640.0
2018-07-23 12:25:00,136.1,136.1,135.73,135.73,2950.0,136.1,136.1,135.73,135.73,2950.0
2018-07-23 12:30:00,135.99,136.19,135.99,136.19,800.0,135.99,136.19,135.99,136.19,800.0
2018-07-23 12:35:00,136.35,136.36,136.18,136.19,1400.0,136.35,136.36,136.18,136.19,1400.0
2018-07-23 12:40:00,136.16,136.17,136.01,136.08,2231.0,136.16,136.17,136.01,136.08,2231.0
2018-07-23 12:45:00,136.11,136.11,135.7,135.7,1100.0,136.11,136.11,135.7,135.7,1100.0
2018-07-23 12:50:00,135.63,135.84,135.6,135.84,2300.0,135.63,135.84,135.6,135.84,2300.0
2018-07-23 12:55:00,135.91,135.91,135.9,135.9,200.0,135.91,135.91,135.9,135.9,200.0
2018-07-23 13:00:00,135.65,136.0,135.65,135.86,4034.0,135.65,136.0,135.65,135.86,4034.0
2018-07-23 13:05:00,135.57,135.57,135.57,135.57,100.0,135.57,135.57,135.57,135.57,100.0
2018-07-23 13:10:00,135.53,135.53,135.2,135.2,1200.0,135.53,135.53,135.2,135.2,1200.0
2018-07-23 13:15:00,135.21,135.44,135.07,135.29,3739.0,135.21,135.44,135.07,135.29,3739.0
2018-07-23 13:20:00,135.47,135.48,135.47,135.47,100.0,135.47,135.48,135.47,135.47,100.0
2018-07-23 13:25:00,135.32,135.63,135.32,135.47,1100.0,135.32,135.63,135.32,135.47,1100.0
2018-07-23 13:30:00,135.34,136.12,135.34,136.12,3354.0,135.34,136.12,135.34,136.12,3354.0
2018-07-23 13:35:00,136.19,136.2,135.94,136.0,1971.0,136.19,136.2,135.94,136.0,1971.0
2018-07-23 13:40:00,135.9,135.9,135.79,135.79,504.0,135.9,135.9,135.79,135.79,504.0
2018-07-23 13:45:00,135.79,136.53,135.79,136.3,8571.0,135.79,136.53,135.79,136.3,8571.0
2018-07-23 13:50:00,136.52,136.99,136.46,136.99,3783.0,136.52,136.99,136.46,136.99,3783.0
2018-07-23 13:55:00,136.81,136.81,136.8,136.81,250.0,136.81,136.81,136.8,136.81,250.0
2018-07-23 14:00:00,136.93,137.44,136.75,137.44,5806.0,136.93,137.44,136.75,137.44,5806.0
2018-07-23 14:05:00,137.43,137.59,137.36,137.44,1608.0,137.43,137.59,137.36,137.44,1608.0
2018-07-23 14:10:00,137.24,137.58,137.19,137.58,3100.0,137.24,137.58,137.19,137.58,3100.0
2018-07-23 14:15:00,137.4,137.57,137.4,137.4,600.0,137.4,137.57,137.4,137.4,600.0
2018-07-23 14:20:00,137.31,137.53,137.31,137.5,800.0,137.31,137.53,137.31,137.5,800.0
2018-07-23 14:25:00,137.48,137.7,137.45,137.45,4780.0,137.48,137.7,137.45,137.45,4780.0
2018-07-23 14:30:00,137.51,137.64,137.18,137.37,5945.0,137.51,137.64,137.18,137.37,5945.0
2018-07-23 14:35:00,137.48,137.48,137.48,137.48,200.0,137.48,137.48,137.48,137.48,200.0
2018-07-23 14:40:00,137.62,137.72,137.5,137.69,3331.0,137.62,137.72,137.5,137.69,3331.0
2018-07-23 14:45:00,137.68,137.75,137.54,137.75,4834.0,137.68,137.75,137.54,137.75,4834.0
2018-07-23 14:50:00,137.68,137.73,137.38,137.38,4324.0,137.68,137.73,137.38,137.38,4324.0
2018-07-23 14:55:00,137.29,137.29,137.0,137.0,700.0,137.29,137.29,137.0,137.0,700.0
2018-07-23 15:00:00,136.92,137.16,136.91,137.11,2000.0,136.92,137.16,136.91,137.11,2000.0
2018-07-23 15:05:00,137.06,137.06,136.76,136.89,4599.0,137.06,137.06,136.76,136.89,4599.0
2018-07-23 15:10:00,136.89,136.89,136.61,136.61,27451.0,136.89,136.89,136.61,136.61,27451.0
2018-07-23 15:15:00,136.67,136.81,136.67,136.69,2693.0,136.67,136.81,136.67,136.69,2693.0
2018-07-23 15:20:00,136.75,136.94,136.71,136.94,1600.0,136.75,136.94,136.71,136.94,1600.0
2018-07-23 15:25:00,136.94,136.94,136.77,136.78,1600.0,136.94,136.94,136.77,136.78,1600.0
2018-07-23 15:30:00,136.74,136.75,136.36,136.58,3650.0,136.74,136.75,136.36,136.58,3650.0
2018-07-23 15:35:00,136.5,136.57,136.43,136.57,2200.0,136.5,136.57,136.43,136.57,2200.0
2018-07-23 15:40:00,136.56,136.9,136.55,136.78,3684.0,136.56,136.9,136.55,136.78,3684.0
2018-07-23 15:45:00,136.67,137.03,136.66,137.02,6357.0,136.67,137.03,136.66,137.02,6357.0
2018-07-23 15:50:00,137.03,137.15,136.92,136.92,8626.0,137.03,137.15,136.92,136.92,8626.0
2018-07-23 15:55:00,136.95,137.08,136.66,136.73,32006.0,136.95,137.08,136.66,136.73,32006.0
2018-07-24 09:30:00,137.38,137.88,136.85,137.88,6198.0,137.38,137.88,136.85,137.88,6198.0
2018-07-24 09:35:00,137.88,138.07,137.39,137.71,10930.0,137.88,138.07,137.39,137.71,10930.0
2018-07-24 09:40:00,137.9,138.4,137.43,138.06,23762.0,137.9,138.4,137.43,138.06,23762.0
2018-07-24 09:45:00,138.22,138.37,137.82,138.08,5445.0,138.22,138.37,137.82,138.08,5445.0
2018-07-24 09:50:00,138.33,138.86,138.32,138.76,15823.0,138.33,138.86,138.32,138.76,15823.0
2018-07-24 09:55:00,138.62,138.69,137.72,137.77,7050.0,138.62,138.69,137.72,137.77,7050.0
2018-07-24 10:00:00,137.76,137.98,137.44,137.61,3100.0,137.76,137.98,137.44,137.61,3100.0
2018-07-24 10:05:00,137.65,137.73,136.83,136.83,5100.0,137.65,137.73,136.83,136.83,5100.0
2018-07-24 10:10:00,136.84,137.53,136.83,137.32,4900.0,136.84,137.53,136.83,137.32,4900.0
2018-07-24 10:15:00,137.32,137.32,137.05,137.23,2600.0,137.32,137.32,137.05,137.23,2600.0
2018-07-24 10:20:00,137.18,137.4,136.95,137.32,4345.0,137.18,137.4,136.95,137.32,4345.0
2018-07-24 10:25:00,137.35,137.75,136.84,137.23,3000.0,137.35,137.75,136.84,137.23,3000.0
2018-07-24 10:30:00,137.0,137.12,136.51,136.63,3750.0,137.0,137.12,136.51,136.63,3750.0
2018-07-24 10:35:00,136.37,136.37,136.08,136.25,1600.0,136.37,136.37,136.08,136.25,1600.0
2018-07-24 10:40:00,136.38,136.38,135.79,135.79,5100.0,136.38,136.38,135.79,135.79,5100.0
2018-07-24 10:45:00,135.79,135.98,135.52,135.98,3739.0,135.79,135.98,135.52,135.98,3739.0
2018-07-24 10:50:00,135.67,135.92,135.31,135.31,1900.0,135.67,135.92,135.31,135.31,1900.0
2018-07-24 10:55:00,135.3,135.45,134.66,134.77,4612.0,135.3,135.45,134.66,134.77,4612.0
2018-07-24 11:00:00,134.8,135.17,134.46,135.17,8637.0,134.8,135.17,134.46,135.17,8637.0
2018-07-24 11:05:00,135.08,135.77,134.78,135.22,5420.0,135.08,135.77,134.78,135.22,5420.0
2018-07-24 11:10:00,134.82,134.96,134.81,134.95,1300.0,134.82,134.96,134.81,134.95,1300.0
2018-07-24 11:15:00,135.0,135.07,134.65,134.72,3924.0,135.0,135.07,134.65,134.72,3924.0
2018-07-24 11:20:00,134.92,134.92,134.5,134.53,5350.0,134.92,134.92,134.5,134.53,5350.0
2018-07-24 11:25:00,134.9,135.58,134.9,135.26,3347.0,134.9,135.58,134.9,135.26,3347.0
2018-07-24 11:30:00,135.27,135.78,134.97,134.97,5853.0,135.27,135.78,134.97,134.97,5853.0
2018-07-24 11:35:00,135.19,135.31,135.19,135.31,420.0,135.19,135.31,135.19,135.31,420.0
2018-07-24 11:40:00,135.34,135.53,135.16,135.4,3505.0,135.34,135.53,135.16,135.4,3505.0
2018-07-24 11:45:00,135.47,135.52,135.13,135.22,2500.0,135.47,135.52,135.13,135.22,2500.0
2018-07-24 11:50:00,135.15,135.15,134.84,134.86,1400.0,135.15,135.15,134.84,134.86,1400.0
2018-07-24 11:55:00,134.85,135.28,134.85,135.14,2000.0,134.85,135.28,134.85,135.14,2000.0
2018-07-24 12:00:00,135.08,135.4,135.0,135.36,2200.0,135.08,135.4,135.0,135.36,2200.0
2018-07-24 12:05:00,135.69,135.69,135.42,135.51,1800.0,135.69,135.69,135.42,135.51,1800.0
2018-07-24 12:10:00,135.64,135.81,135.58,135.68,2219.0,135.64,135.81,135.58,135.68,2219.0
2018-07-24 12:15:00,135.55,135.75,135.49,135.74,2100.0,135.55,135.75,135.49,135.74,2100.0
2018-07-24 12:20:00,135.69,135.69,135.2,135.54,4400.0,135.69,135.69,135.2,135.54,4400.0
2018-07-24 12:25:00,135.58,135.71,135.4,135.45,2100.0,135.58,135.71,135.4,135.45,2100.0
2018-07-24 12:30:00,135.57,135.57,135.06,135.43,1955.0,135.57,135.57,135.06,135.43,1955.0
2018-07-24 12:35:00,135.13,135.3,135.06,135.18,1300.0,135.13,135.3,135.06,135.18,1300.0
2018-07-24 12:40:00,134.68,135.06,134.13,134.2,10036.0,134.68,135.06,134.13,134.2,10036.0
2018-07-24 12:45:00,134.19,134.43,134.02,134.02,4340.0,134.19,134.43,134.02,134.02,4340.0
2018-07-24 12:50:00,134.25,134.57,134.25,134.57,900.0,134.25,134.57,134.25,134.57,900.0
2018-07-24 12:55:00,134.42,134.68,134.42,134.54,1499.0,134.42,134.68,134.42,134.54,1499.0
2018-07-24 13:00:00,134.39,134.83,134.39,134.6,2900.0,134.39,134.83,134.39,134.6,2900.0
2018-07-24 13:05:00,134.53,134.87,134.35,134.87,3400.0,134.53,134.87,134.35,134.87,3400.0
2018-07-24 13:10:00,134.87,135.16,134.65,135.16,2759.0,134.87,135.16,134.65,135.16,2759.0
2018-07-24 13:15:00,135.2,135.3,135.14,135.29,1103.0,135.2,135.3,135.14,135.29,1103.0
2018-07-24 13:20:00,134.96,135.26,134.68,134.69,2095.0,134.96,135.26,134.68,134.69,2095.0
2018-07-24 13:25:00,134.7,134.74,134.28,134.5,4389.0,134.7,134.74,134.28,134.5,4389.0
2018-07-24 13:30:00,134.35,134.48,134.08,134.27,4699.0,134.35,134.48,134.08,134.27,4699.0
2018-07-24 13:35:00,134.25,134.77,134.25,134.63,1800.0,134.25,134.77,134.25,134.63,1800.0
2018-07-24 13:40:00,134.77,134.95,134.77,134.88,3250.0,134.77,134.95,134.77,134.88,3250.0
2018-07-24 13:45:00,134.94,134.94,134.64,134.86,3383.0,134.94,134.94,134.64,134.86,3383.0
2018-07-24 13:50:00,134.76,135.04,134.66,134.88,4265.0,134.76,135.04,134.66,134.88,4265.0
2018-07-24 13:55:00,134.72,135.11,134.7,134.9,3700.0,134.72,135.11,134.7,134.9,3700.0
2018-07-24 14:00:00,134.93,135.28,134.93,135.16,4277.0,134.93,135.28,134.93,135.16,4277.0
2018-07-24 14:05:00,135.09,135.09,134.96,134.99,1294.0,135.09,135.09,134.96,134.99,1294.0
2018-07-24 14:10:00,135.16,135.16,134.83,135.14,2000.0,135.16,135.16,134.83,135.14,2000.0
2018-07-24 14:15:00,134.99,135.46,134.99,135.4,2800.0,134.99,135.46,134.99,135.4,2800.0
2018-07-24 14:20:00,135.2,135.35,135.06,135.23,2300.0,135.2,135.35,135.06,135.23,2300.0
2018-07-24 14:25:00,134.98,135.22,134.64,135.04,6526.0,134.98,135.22,134.64,135.04,6526.0
2018-07-24 14:30:00,134.87,135.74,134.87,135.74,7270.0,134.87,135.74,134.87,135.74,7270.0
2018-07-24 14:35:00,135.74,135.75,135.27,135.47,6249.0,135.74,135.75,135.27,135.47,6249.0
2018-07-24 14:40:00,135.54,135.55,135.24,135.45,2100.0,135.54,135.55,135.24,135.45,2100.0
2018-07-24 14:45:00,135.55,136.21,135.55,136.1,9833.0,135.55,136.21,135.55,136.1,9833.0
2018-07-24 14:50:00,136.2,136.25,136.01,136.01,3299.0,136.2,136.25,136.01,136.01,3299.0
2018-07-24 14:55:00,136.02,136.64,136.02,136.47,4151.0,136.02,136.64,136.02,136.47,4151.0
2018-07-24 15:00:00,136.55,137.02,136.26,137.02,27851.0,136.55,137.02,136.26,137.02,27851.0
2018-07-24 15:05:00,136.9,137.48,136.75,137.48,6294.0,136.9,137.48,136.75,137.48,6294.0
2018-07-24 15:10:00,137.48,137.48,136.91,136.91,6076.0,137.48,137.48,136.91,136.91,6076.0
2018-07-24 15:15:00,136.79,137.85,136.79,137.85,9329.0,136.79,137.85,136.79,137.85,9329.0
2018-07-24 15:20:00,137.64,137.92,137.45,137.84,6956.0,137.64,137.92,137.45,137.84,6956.0
2018-07-24 15:25:00,137.86,138.07,137.67,137.86,4198.0,137.86,138.07,137.67,137.86,4198.0
2018-07-24 15:30:00,137.95,138.45,137.86,138.44,8950.0,137.95,138.45,137.86,138.44,8950.0
2018-07-24 15:35:00,138.43,138.43,137.71,137.85,10299.0,138.43,138.43,137.71,137.85,10299.0
2018-07-24 15:40:00,137.87,137.92,137.26,137.38,6129.0,137.87,137.92,137.26,137.38,6129.0
2018-07-24 15:45:00,137.32,137.54,137.0,137.47,11487.0,137.32,137.54,137.0,137.47,11487.0
2018-07-24 15:50:00,137.52,138.3,137.47,137.79,25161.0,137.52,138.3,137.47,137.79,25161.0
2018-07-24 15:55:00,137.79,137.87,137.42,137.79,46783.0,137.79,137.87,137.42,137.79,46783.0
2018-07-25 09:30:00,137.47,137.99,137.08,137.08,4053.0,137.47,137.99,137.08,137.08,4053.0
2018-07-25 09:35:00,137.81,137.82,136.51,136.52,15336.0,137.81,137.82,136.51,136.52,15336.0
2018-07-25 09:40:00,136.9,137.17,136.65,136.94,2200.0,136.9,137.17,136.65,136.94,2200.0
2018-07-25 09:45:00,137.01,137.98,136.9,137.1,9908.0,137.01,137.98,136.9,137.1,9908.0
2018-07-25 09:50:00,137.6,137.6,136.56,136.65,12467.0,137.6,137.6,136.56,136.65,12467.0
2018-07-25 09:55:00,136.61,136.61,135.76,136.29,16462.0,136.61,136.61,135.76,136.29,16462.0
2018-07-25 10:00:00,136.59,136.65,135.69,135.87,5207.0,136.59,136.65,135.69,135.87,5207.0
2018-07-25 10:05:00,135.64,135.87,135.05,135.22,4350.0,135.64,135.87,135.05,135.22,4350.0
2018-07-25 10:10:00,135.27,135.27,134.1,134.1,7204.0,135.27,135.27,134.1,134.1,7204.0
2018-07-25 10:15:00,134.18,134.53,134.05,134.28,7263.0,134.18,134.53,134.05,134.28,7263.0
2018-07-25 10:20:00,134.18,134.84,134.18,134.84,7091.0,134.18,134.84,134.18,134.84,7091.0
2018-07-25 10:25:00,134.73,135.29,134.41,135.29,11208.0,134.73,135.29,134.41,135.29,11208.0
2018-07-25 10:30:00,135.29,135.29,135.02,135.19,2720.0,135.29,135.29,135.02,135.19,2720.0
2018-07-25 10:35:00,135.0,135.05,134.65,134.9,6816.0,135.0,135.05,134.65,134.9,6816.0
2018-07-25 10:40:00,135.0,135.1,134.65,135.02,9733.0,135.0,135.1,134.65,135.02,9733.0
2018-07-25 10:45:00,134.95,135.64,134.95,135.23,8908.0,134.95,135.64,134.95,135.23,8908.0
2018-07-25 10:50:00,135.22,135.22,134.6,134.91,6447.0,135.22,135.22,134.6,134.91,6447.0
2018-07-25 10:55:00,134.91,135.05,134.4,134.68,6051.0,134.91,135.05,134.4,134.68,6051.0
2018-07-25 11:00:00,134.74,134.74,134.4,134.47,4506.0,134.74,134.74,134.4,134.47,4506.0
2018-07-25 11:05:00,134.33,134.7,134.27,134.4,5437.0,134.33,134.7,134.27,134.4,5437.0
2018-07-25 11:10:00,134.49,134.57,134.07,134.17,3992.0,134.49,134.57,134.07,134.17,3992.0
2018-07-25 11:15:00,134.08,134.24,133.86,133.86,1650.0,134.08,134.24,133.86,133.86,1650.0
2018-07-25 11:20:00,134.13,134.35,133.94,134.14,10581.0,134.13,134.35,133.94,134.14,10581.0
2018-07-25 11:25:00,134.14,134.82,134.14,134.82,5541.0,134.14,134.82,134.14,134.82,5541.0
2018-07-25 11:30:00,134.51,134.91,134.5,134.5,5146.0,134.51,134.91,134.5,134.5,5146.0
2018-07-25 11:35:00,134.56,134.95,134.51,134.88,6321.0,134.56,134.95,134.51,134.88,6321.0
2018-07-25 11:40:00,135.07,135.44,134.94,135.27,4200.0,135.07,135.44,134.94,135.27,4200.0
2018-07-25 11:45:00,135.36,135.64,135.19,135.42,3029.0,135.36,135.64,135.19,135.42,3029.0
2018-07-25 11:50:00,135.54,135.61,135.4,135.4,5400.0,135.54,135.61,135.4,135.4,5400.0
2018-07-25 11:55:00,135.5,135.63,135.4,135.5,3433.0,135.5,135.63,135.4,135.5,3433.0
2018-07-25 12:00:00,135.42,135.74,135.42,135.67,4050.0,135.42,135.74,135.42,135.67,4050.0
2018-07-25 12:05:00,135.63,135.63,135.27,135.27,6116.0,135.63,135.63,135.27,135.27,6116.0
2018-07-25 12:10:00,135.44,135.6,135.33,135.48,3400.0,135.44,135.6,135.33,135.48,3400.0
2018-07-25 12:15:00,135.78,135.95,135.72,135.95,2131.0,135.78,135.95,135.72,135.95,2131.0
2018-07-25 12:20:00,135.95,136.21,135.88,136.09,1838.0,135.95,136.21,135.88,136.09,1838.0
2018-07-25 12:25:00,135.93,135.93,135.55,135.7,5254.0,135.93,135.93,135.55,135.7,5254.0
2018-07-25 12:30:00,135.75,135.76,135.33,135.75,2300.0,135.75,135.76,135.33,135.75,2300.0
2018-07-25 12:35:00,135.42,135.69,135.39,135.6,2808.0,135.42,135.69,135.39,135.6,2808.0
2018-07-25 12:40:00,135.6,135.67,135.22,135.24,1600.0,135.6,135.67,135.22,135.24,1600.0
2018-07-25 12:45:00,135.35,135.55,135.09,135.09,2700.0,135.35,135.55,135.09,135.09,2700.0
2018-07-25 12:50:00,135.35,135.58,135.35,135.5,1550.0,135.35,135.58,135.35,135.5,1550.0
2018-07-25 12:55:00,135.34,135.62,135.3,135.33,1700.0,135.34,135.62,135.3,135.33,1700.0
2018-07-25 13:00:00,135.31,136.05,135.31,135.89,6463.0,135.31,136.05,135.31,135.89,6463.0
2018-07-25 13:05:00,135.89,136.29,135.89,136.0,3716.0,135.89,136.29,135.89,136.0,3716.0
2018-07-25 13:10:00,136.22,136.22,135.64,135.88,1914.0,136.22,136.22,135.64,135.88,1914.0
2018-07-25 13:15:00,135.88,136.29,135.76,136.28,4399.0,135.88,136.29,135.76,136.28,4399.0
2018-07-25 13:20:00,136.25,136.25,135.67,135.67,800.0,136.25,136.25,135.67,135.67,800.0
2018-07-25 13:25:00,135.71,135.89,135.4,135.48,1100.0,135.71,135.89,135.4,135.48,1100.0
2018-07-25 13:30:00,135.47,135.71,135.09,135.41,2550.0,135.47,135.71,135.09,135.41,2550.0
2018-07-25 13:35:00,135.39,135.39,135.08,135.36,3570.0,135.39,135.39,135.08,135.36,3570.0
2018-07-25 13:40:00,135.19,135.58,135.19,135.58,900.0,135.19,135.58,135.19,135.58,900.0
2018-07-25 13:45:00,135.68,135.68,135.38,135.49,850.0,135.68,135.68,135.38,135.49,850.0
2018-07-25 13:50:00,135.55,135.61,135.41,135.58,1558.0,135.55,135.61,135.41,135.58,1558.0
2018-07-25 13:55:00,135.52,135.52,134.99,134.99,2800.0,135.52,135.52,134.99,134.99,2800.0
2018-07-25 14:00:00,135.0,135.44,135.0,135.24,4746.0,135.0,135.44,135.0,135.24,4746.0
2018-07-25 14:05:00,135.21,135.58,135.17,135.28,2191.0,135.21,135.58,135.17,135.28,2191.0
2018-07-25 14:10:00,135.39,135.54,135.39,135.54,601.0,135.39,135.54,135.39,135.54,601.0
2018-07-25 14:15:00,135.54,135.54,135.54,135.54,0.0,135.54,135.54,135.54,135.54,0.0
2018-07-25 14:20:00,135.58,135.8,135.57,135.67,1300.0,135.58,135.8,135.57,135.67,1300.0
2018-07-25 14:25:00,135.88,135.88,134.87,135.4,19839.0,135.88,135.88,134.87,135.4,19839.0
2018-07-25 14:30:00,135.42,135.84,135.19,135.83,2300.0,135.42,135.84,135.19,135.83,2300.0
2018-07-25 14:35:00,135.83,136.22,135.62,135.68,20129.0,135.83,136.22,135.62,135.68,20129.0
2018-07-25 14:40:00,135.73,135.98,135.51,135.8,3702.0,135.73,135.98,135.51,135.8,3702.0
2018-07-25 14:45:00,135.66,136.08,135.66,136.01,2085.0,135.66,136.08,135.66,136.01,2085.0
2018-07-25 14:50:00,136.08,136.19,135.98,136.19,1102.0,136.08,136.19,135.98,136.19,1102.0
2018-07-25 14:55:00,136.0,136.09,135.78,135.93,6104.0,136.0,136.09,135.78,135.93,6104.0
2018-07-25 15:00:00,136.0,136.01,135.93,135.98,1850.0,136.0,136.01,135.93,135.98,1850.0
2018-07-25 15:05:00,135.83,136.11,135.81,136.02,2045.0,135.83,136.11,135.81,136.02,2045.0
2018-07-25 15:10:00,135.98,136.58,135.98,136.58,5221.0,135.98,136.58,135.98,136.58,5221.0
2018-07-25 15:15:00,136.57,136.7,136.46,136.64,3919.0,136.57,136.7,136.46,136.64,3919.0
2018-07-25 15:20:00,136.69,136.82,136.16,136.25,4883.0,136.69,136.82,136.16,136.25,4883.0
2018-07-25 15:25:00,136.21,136.22,135.53,135.57,6000.0,136.21,136.22,135.53,135.57,6000.0
2018-07-25 15:30:00,135.54,135.68,135.2,135.55,10700.0,135.54,135.68,135.2,135.55,10700.0
2018-07-25 15:35:00,135.64,135.77,135.18,135.77,7824.0,135.64,135.77,135.18,135.77,7824.0
2018-07-25 15:40:00,135.81,136.54,135.72,136.39,4037.0,135.81,136.54,135.72,136.39,4037.0
2018-07-25 15:45:00,136.39,136.75,136.39,136.53,7748.0,136.39,136.75,136.39,136.53,7748.0
2018-07-25 15:50:00,136.58,137.18,135.36,136.72,18294.0,136.58,137.18,135.36,136.72,18294.0
2018-07-25 15:55:00,136.56,136.95,136.56,136.95,21073.0,136.56,136.95,136.56,136.95,21073.0
2018-07-26 09:30:00,137.02,138.36,136.37,138.0,10412.0,137.02,138.36,136.37,138.0,10412.0
2018-07-26 09:35:00,138.25,139.33,137.7,138.36,12348.0,138.25,139.33,137.7,138.36,12348.0
2018-07-26 09:40:00,138.5,139.5,138.5,139.15,11084.0,138.5,139.5,138.5,139.15,11084.0
2018-07-26 09:45:00,139.18,139.76,138.85,139.44,13715.0,139.18,139.76,138.85,139.44,13715.0
2018-07-26 09:50:00,139.53,139.62,139.22,139.22,4144.0,139.53,139.62,139.22,139.22,4144.0
2018-07-26 09:55:00,139.37,139.52,139.09,139.25,6304.0,139.37,139.52,139.09,139.25,6304.0
2018-07-26 10:00:00,139.33,139.49,138.32,138.47,7187.0,139.33,139.49,138.32,138.47,7187.0
2018-07-26 10:05:00,138.66,139.59,138.37,139.59,8170.0,138.66,139.59,138.37,139.59,8170.0
2018-07-26 10:10:00,139.48,139.66,139.08,139.09,7622.0,139.48,139.66,139.08,139.09,7622.0
2018-07-26 10:15:00,139.18,139.55,139.04,139.5,9192.0,139.18,139.55,139.04,139.5,9192.0
2018-07-26 10:20:00,139.51,139.94,139.27,139.9,15591.0,139.51,139.94,139.27,139.9,15591.0
2018-07-26 10:25:00,139.8,140.7,139.8,140.15,13214.0,139.8,140.7,139.8,140.15,13214.0
2018-07-26 10:30:00,140.14,140.22,139.84,140.2,19926.0,140.14,140.22,139.84,140.2,19926.0
2018-07-26 10:35:00,140.16,140.43,139.76,139.99,25143.0,140.16,140.43,139.76,139.99,25143.0
2018-07-26 10:40:00,139.92,140.18,139.91,140.18,9185.0,139.92,140.18,139.91,140.18,9185.0
2018-07-26 10:45:00,140.09,140.38,140.08,140.37,3024.0,140.09,140.38,140.08,140.37,3024.0
2018-07-26 10:50:00,140.34,140.9,140.28,140.9,16452.0,140.34,140.9,140.28,140.9,16452.0
2018-07-26 10:55:00,140.9,142.0,140.73,141.89,8813.0,140.9,142.0,140.73,141.89,8813.0
2018-07-26 11:00:00,141.96,142.37,141.89,142.25,12203.0,141.96,142.37,141.89,142.25,12203.0
2018-07-26 11:05:00,142.33,143.22,142.27,143.22,22170.0,142.33,143.22,142.27,143.22,22170.0
2018-07-26 11:10:00,143.22,143.37,141.79,141.9,32383.0,143.22,143.37,141.79,141.9,32383.0
2018-07-26 11:15:00,141.9,141.93,141.42,141.48,6563.0,141.9,141.93,141.42,141.48,6563.0
2018-07-26 11:20:00,141.49,142.2,141.33,142.12,6340.0,141.49,142.2,141.33,142.12,6340.0
2018-07-26 11:25:00,142.11,142.11,141.46,141.72,12370.0,142.11,142.11,141.46,141.72,12370.0
2018-07-26 11:30:00,141.72,141.95,141.29,141.88,4964.0,141.72,141.95,141.29,141.88,4964.0
2018-07-26 11:35:00,141.94,142.47,141.18,141.37,15076.0,141.94,142.47,141.18,141.37,15076.0
2018-07-26 11:40:00,141.52,141.59,140.5,140.61,19894.0,141.52,141.59,140.5,140.61,19894.0
2018-07-26 11:45:00,140.54,140.64,139.68,139.87,8663.0,140.54,140.64,139.68,139.87,8663.0
2018-07-26 11:50:00,139.86,139.92,139.66,139.92,4820.0,139.86,139.92,139.66,139.92,4820.0
2018-07-26 11:55:00,139.94,140.15,139.83,139.98,4893.0,139.94,140.15,139.83,139.98,4893.0
2018-07-26 12:00:00,140.15,140.45,140.13,140.31,7244.0,140.15,140.45,140.13,140.31,7244.0
2018-07-26 12:05:00,140.27,140.27,139.61,139.75,4654.0,140.27,140.27,139.61,139.75,4654.0
2018-07-26 12:10:00,139.8,140.16,139.8,140.0,8034.0,139.8,140.16,139.8,140.0,8034.0
2018-07-26 12:15:00,139.91,140.06,139.68,139.74,5110.0,139.91,140.06,139.68,139.74,5110.0
2018-07-26 12:20:00,139.7,140.19,139.36,140.01,5540.0,139.7,140.19,139.36,140.01,5540.0
2018-07-26 12:25:00,140.18,140.18,139.57,139.92,2400.0,140.18,140.18,139.57,139.92,2400.0
2018-07-26 12:30:00,139.89,140.54,139.89,140.52,9628.0,139.89,140.54,139.89,140.52,9628.0
2018-07-26 12:35:00,140.67,141.08,140.56,141.05,17300.0,140.67,141.08,140.56,141.05,17300.0
2018-07-26 12:40:00,140.93,141.49,140.93,141.49,6280.0,140.93,141.49,140.93,141.49,6280.0
2018-07-26 12:45:00,141.16,141.43,141.01,141.17,3407.0,141.16,141.43,141.01,141.17,3407.0
2018-07-26 12:50:00,141.07,141.29,140.65,141.09,5597.0,141.07,141.29,140.65,141.09,5597.0
2018-07-26 12:55:00,140.9,140.9,140.33,140.59,4045.0,140.9,140.9,140.33,140.59,4045.0
2018-07-26 13:00:00,140.85,140.86,140.53,140.68,3631.0,140.85,140.86,140.53,140.68,3631.0
2018-07-26 13:05:00,140.78,140.79,140.0,140.08,7306.0,140.78,140.79,140.0,140.08,7306.0
2018-07-26 13:10:00,140.08,140.15,139.68,139.68,3420.0,140.08,140.15,139.68,139.68,3420.0
2018-07-26 13:15:00,139.82,140.38,139.81,140.38,2200.0,139.82,140.38,139.81,140.38,2200.0
2018-07-26 13:20:00,140.39,140.56,140.36,140.5,3850.0,140.39,140.56,140.36,140.5,3850.0
2018-07-26 13:25:00,140.52,140.52,140.31,140.47,2476.0,140.52,140.52,140.31,140.47,2476.0
2018-07-26 13:30:00,140.46,140.76,140.37,140.73,2000.0,140.46,140.76,140.37,140.73,2000.0
2018-07-26 13:35:00,140.9,141.22,140.88,141.17,2040.0,140.9,141.22,140.88,141.17,2040.0
2018-07-26 13:40:00,141.18,141.25,140.96,141.23,2499.0,141.18,141.25,140.96,141.23,2499.0
2018-07-26 13:45:00,141.22,141.29,141.06,141.12,2100.0,141.22,141.29,141.06,141.12,2100.0
2018-07-26 13:50:00,141.29,141.47,141.19,141.47,2450.0,141.29,141.47,141.19,141.47,2450.0
2018-07-26 13:55:00,141.47,141.8,141.26,141.78,5300.0,141.47,141.8,141.26,141.78,5300.0
2018-07-26 14:00:00,141.78,142.13,141.48,141.48,5011.0,141.78,142.13,141.48,141.48,5011.0
2018-07-26 14:05:00,141.65,141.81,140.92,141.13,3150.0,141.65,141.81,140.92,141.13,3150.0
2018-07-26 14:10:00,141.15,141.33,140.86,140.86,1900.0,141.15,141.33,140.86,140.86,1900.0
2018-07-26 14:15:00,140.56,140.87,140.55,140.71,500.0,140.56,140.87,140.55,140.71,500.0
2018-07-26 14:20:00,140.64,140.84,140.56,140.56,500.0,140.64,140.84,140.56,140.56,500.0
2018-07-26 14:25:00,140.56,140.87,140.51,140.87,2223.0,140.56,140.87,140.51,140.87,2223.0
2018-07-26 14:30:00,140.91,141.31,140.91,141.13,3308.0,140.91,141.31,140.91,141.13,3308.0
2018-07-26 14:35:00,141.25,141.53,141.17,141.53,960.0,141.25,141.53,141.17,141.53,960.0
2018-07-26 14:40:00,141.44,141.44,141.0,141.1,600.0,141.44,141.44,141.0,141.1,600.0
2018-07-26 14:45:00,141.1,141.1,140.92,140.92,300.0,141.1,141.1,140.92,140.92,300.0
2018-07-26 14:50:00,140.91,140.91,140.63,140.63,925.0,140.91,140.91,140.63,140.63,925.0
2018-07-26 14:55:00,140.63,140.63,139.92,139.97,4879.0,140.63,140.63,139.92,139.97,4879.0
2018-07-26 15:00:00,139.86,140.54,139.69,140.4,2900.0,139.86,140.54,139.69,140.4,2900.0
2018-07-26 15:05:00,140.64,140.74,140.28,140.74,2602.0,140.64,140.74,140.28,140.74,2602.0
2018-07-26 15:10:00,140.8,140.93,140.73,140.82,800.0,140.8,140.93,140.73,140.82,800.0
2018-07-26 15:15:00,140.74,141.27,140.74,141.15,2698.0,140.74,141.27,140.74,141.15,2698.0
2018-07-26 15:20:00,141.04,141.21,140.64,140.75,2300.0,141.04,141.21,140.64,140.75,2300.0
2018-07-26 15:25:00,140.7,140.7,140.5,140.51,1730.0,140.7,140.7,140.5,140.51,1730.0
2018-07-26 15:30:00,140.67,140.8,140.58,140.59,6520.0,140.67,140.8,140.58,140.59,6520.0
2018-07-26 15:35:00,140.65,140.7,140.46,140.66,4332.0,140.65,140.7,140.46,140.66,4332.0
2018-07-26 15:40:00,140.75,140.75,139.98,140.09,5841.0,140.75,140.75,139.98,140.09,5841.0
2018-07-26 15:45:00,139.98,140.56,139.97,140.2,11003.0,139.98,140.56,139.97,140.2,11003.0
2018-07-26 15:50:00,140.2,140.2,139.46,139.54,10857.0,140.2,140.2,139.46,139.54,10857.0
2018-07-26 15:55:00,139.65,139.77,139.35,139.44,42212.0,139.65,139.77,139.35,139.44,42212.0
2018-07-27 09:30:00,139.25,141.56,138.2,141.3,9074.0,139.25,141.56,138.2,141.3,9074.0
2018-07-27 09:35:00,141.58,142.8,141.5,142.43,9768.0,141.58,142.8,141.5,142.43,9768.0
2018-07-27 09:40:00,141.21,141.25,140.5,140.56,2000.0,141.21,141.25,140.5,140.56,2000.0
2018-07-27 09:45:00,140.53,140.64,140.23,140.64,1300.0,140.53,140.64,140.23,140.64,1300.0
2018-07-27 09:50:00,140.52,140.52,139.44,139.68,5031.0,140.52,140.52,139.44,139.68,5031.0
2018-07-27 09:55:00,139.54,139.77,139.21,139.3,3850.0,139.54,139.77,139.21,139.3,3850.0
2018-07-27 10:00:00,139.33,139.67,138.84,139.3,15900.0,139.33,139.67,138.84,139.3,15900.0
2018-07-27 10:05:00,139.3,139.92,138.46,138.96,23364.0,139.3,139.92,138.46,138.96,23364.0
2018-07-27 10:10:00,139.12,139.17,138.96,139.07,8920.0,139.12,139.17,138.96,139.07,8920.0
2018-07-27 10:15:00,139.06,139.18,139.03,139.1,3138.0,139.06,139.18,139.03,139.1,3138.0
2018-07-27 10:20:00,138.89,139.1,138.45,138.59,6373.0,138.89,139.1,138.45,138.59,6373.0
2018-07-27 10:25:00,138.52,138.52,138.01,138.09,1700.0,138.52,138.52,138.01,138.09,1700.0
2018-07-27 10:30:00,138.23,138.57,138.1,138.42,1875.0,138.23,138.57,138.1,138.42,1875.0
2018-07-27 10:35:00,138.45,139.04,138.11,138.89,17632.0,138.45,139.04,138.11,138.89,17632.0
2018-07-27 10:40:00,138.85,139.27,138.85,139.13,1900.0,138.85,139.27,138.85,139.13,1900.0
2018-07-27 10:45:00,138.78,139.94,138.7,139.94,11300.0,138.78,139.94,138.7,139.94,11300.0
2018-07-27 10:50:00,139.92,139.99,139.23,139.61,14100.0,139.92,139.99,139.23,139.61,14100.0
2018-07-27 10:55:00,139.6,139.6,139.18,139.2,3499.0,139.6,139.6,139.18,139.2,3499.0
2018-07-27 11:00:00,139.33,139.53,139.26,139.5,2320.0,139.33,139.53,139.26,139.5,2320.0
2018-07-27 11:05:00,139.5,139.51,138.73,138.88,3200.0,139.5,139.51,138.73,138.88,3200.0
2018-07-27 11:10:00,138.8,138.8,138.35,138.79,2881.0,138.8,138.8,138.35,138.79,2881.0
2018-07-27 11:15:00,138.87,138.87,137.8,137.8,4259.0,138.87,138.87,137.8,137.8,4259.0
2018-07-27 11:20:00,138.0,138.47,137.88,138.06,1860.0,138.0,138.47,137.88,138.06,1860.0
2018-07-27 11:25:00,138.22,138.22,137.77,138.05,2779.0,138.22,138.22,137.77,138.05,2779.0
2018-07-27 11:30:00,137.98,138.24,137.91,138.19,3910.0,137.98,138.24,137.91,138.19,3910.0
2018-07-27 11:35:00,138.22,138.59,138.22,138.53,1600.0,138.22,138.59,138.22,138.53,1600.0
2018-07-27 11:40:00,138.52,138.94,138.52,138.7,1900.0,138.52,138.94,138.52,138.7,1900.0
2018-07-27 11:45:00,138.66,138.81,138.49,138.59,2800.0,138.66,138.81,138.49,138.59,2800.0
2018-07-27 11:50:00,138.64,138.64,138.6,138.62,400.0,138.64,138.64,138.6,138.62,400.0
2018-07-27 11:55:00,138.72,138.72,138.46,138.66,600.0,138.72,138.72,138.46,138.66,600.0
2018-07-27 12:00:00,138.58,138.7,138.23,138.7,3401.0,138.58,138.7,138.23,138.7,3401.0
2018-07-27 12:05:00,138.52,138.84,138.51,138.79,1700.0,138.52,138.84,138.51,138.79,1700.0
2018-07-27 12:10:00,138.79,138.79,138.52,138.78,2400.0,138.79,138.79,138.52,138.78,2400.0
2018-07-27 12:15:00,138.63,138.63,137.5,137.79,4205.0,138.63,138.63,137.5,137.79,4205.0
2018-07-27 12:20:00,137.42,138.0,137.42,137.95,2396.0,137.42,138.0,137.42,137.95,2396.0
2018-07-27 12:25:00,137.88,138.0,137.58,137.72,1999.0,137.88,138.0,137.58,137.72,1999.0
2018-07-27 12:30:00,137.61,137.7,137.24,137.24,1745.0,137.61,137.7,137.24,137.24,1745.0
2018-07-27 12:35:00,137.4,137.69,137.2,137.2,2776.0,137.4,137.69,137.2,137.2,2776.0
2018-07-27 12:40:00,137.27,137.57,137.13,137.14,5260.0,137.27,137.57,137.13,137.14,5260.0
2018-07-27 12:45:00,137.08,137.37,136.96,137.17,3800.0,137.08,137.37,136.96,137.17,3800.0
2018-07-27 12:50:00,137.0,137.17,136.94,136.99,1425.0,137.0,137.17,136.94,136.99,1425.0
2018-07-27 12:55:00,136.8,137.13,136.59,136.77,2686.0,136.8,137.13,136.59,136.77,2686.0
2018-07-27 13:00:00,136.64,136.92,136.41,136.65,6776.0,136.64,136.92,136.41,136.65,6776.0
2018-07-27 13:05:00,136.63,137.3,136.61,137.3,7900.0,136.63,137.3,136.61,137.3,7900.0
2018-07-27 13:10:00,137.33,137.84,137.28,137.43,1729.0,137.33,137.84,137.28,137.43,1729.0
2018-07-27 13:15:00,137.41,137.48,137.21,137.21,600.0,137.41,137.48,137.21,137.21,600.0
2018-07-27 13:20:00,137.33,137.33,136.31,136.5,3300.0,137.33,137.33,136.31,136.5,3300.0
2018-07-27 13:25:00,136.3,136.77,136.17,136.77,2750.0,136.3,136.77,136.17,136.77,2750.0
2018-07-27 13:30:00,136.59,136.66,136.31,136.49,3200.0,136.59,136.66,136.31,136.49,3200.0
2018-07-27 13:35:00,136.72,137.05,136.58,137.05,3313.0,136.72,137.05,136.58,137.05,3313.0
2018-07-27 13:40:00,137.3,137.3,137.03,137.3,2800.0,137.3,137.3,137.03,137.3,2800.0
2018-07-27 13:45:00,137.53,137.71,137.4,137.4,1400.0,137.53,137.71,137.4,137.4,1400.0
2018-07-27 13:50:00,137.58,137.74,137.36,137.57,1800.0,137.58,137.74,137.36,137.57,1800.0
2018-07-27 13:55:00,137.47,138.43,137.47,138.08,6092.0,137.47,138.43,137.47,138.08,6092.0
2018-07-27 14:00:00,138.17,138.3,138.17,138.19,1376.0,138.17,138.3,138.17,138.19,1376.0
2018-07-27 14:05:00,138.19,138.25,137.9,138.22,6100.0,138.19,138.25,137.9,138.22,6100.0
2018-07-27 14:10:00,138.11,138.13,138.02,138.13,300.0,138.11,138.13,138.02,138.13,300.0
2018-07-27 14:15:00,138.08,138.16,137.92,137.93,3200.0,138.08,138.16,137.92,137.93,3200.0
2018-07-27 14:20:00,137.93,138.11,137.74,137.74,1900.0,137.93,138.11,137.74,137.74,1900.0
2018-07-27 14:25:00,137.7,137.78,137.41,137.71,2300.0,137.7,137.78,137.41,137.71,2300.0
2018-07-27 14:30:00,137.57,137.57,137.29,137.49,4182.0,137.57,137.57,137.29,137.49,4182.0
2018-07-27 14:35:00,137.28,137.28,136.3,136.72,7018.0,137.28,137.28,136.3,136.72,7018.0
2018-07-27 14:40:00,136.69,137.0,136.67,136.7,2000.0,136.69,137.0,136.67,136.7,2000.0
2018-07-27 14:45:00,136.9,137.24,136.9,136.97,4713.0,136.9,137.24,136.9,136.97,4713.0
2018-07-27 14:50:00,136.88,137.09,136.88,137.05,1630.0,136.88,137.09,136.88,137.05,1630.0
2018-07-27 14:55:00,137.23,137.29,137.11,137.11,700.0,137.23,137.29,137.11,137.11,700.0
2018-07-27 15:00:00,137.25,137.69,137.2,137.64,1402.0,137.25,137.69,137.2,137.64,1402.0
2018-07-27 15:05:00,137.67,137.85,137.44,137.81,2790.0,137.67,137.85,137.44,137.81,2790.0
2018-07-27 15:10:00,137.86,138.08,137.82,138.03,1000.0,137.86,138.08,137.82,138.03,1000.0
2018-07-27 15:15:00,138.04,138.04,137.8,137.8,2500.0,138.04,138.04,137.8,137.8,2500.0
2018-07-27 15:20:00,137.9,137.9,137.43,137.43,2400.0,137.9,137.9,137.43,137.43,2400.0
2018-07-27 15:25:00,137.53,137.53,137.17,137.24,3164.0,137.53,137.53,137.17,137.24,3164.0
2018-07-27 15:30:00,137.39,137.78,137.27,137.68,3300.0,137.39,137.78,137.27,137.68,3300.0
2018-07-27 15:35:00,137.7,137.89,137.57,137.69,3605.0,137.7,137.89,137.57,137.69,3605.0
2018-07-27 15:40:00,137.82,137.92,137.7,137.84,2850.0,137.82,137.92,137.7,137.84,2850.0
2018-07-27 15:45:00,137.83,137.83,137.33,137.63,6929.0,137.83,137.83,137.33,137.63,6929.0
2018-07-27 15:50:00,137.55,137.84,137.49,137.6,5825.0,137.55,137.84,137.49,137.6,5825.0
2018-07-27 15:55:00,137.74,137.94,137.6,137.77,24803.0,137.74,137.94,137.6,137.77,24803.0
2018-07-30 09:30:00,137.8,138.11,136.38,136.65,9548.0,137.8,138.11,136.38,136.65,9548.0
2018-07-30 09:35:00,136.84,136.84,135.29,135.5,15520.0,136.84,136.84,135.29,135.5,15520.0
2018-07-30 09:40:00,135.38,135.52,134.31,134.31,19901.0,135.38,135.52,134.31,134.31,19901.0
2018-07-30 09:45:00,134.53,135.36,134.0,135.36,20991.0,134.53,135.36,134.0,135.36,20991.0
2018-07-30 09:50:00,135.35,135.47,133.55,134.12,34657.0,135.35,135.47,133.55,134.12,34657.0
2018-07-30 09:55:00,134.0,134.68,133.28,134.23,16892.0,134.0,134.68,133.28,134.23,16892.0
2018-07-30 10:00:00,133.97,134.3,133.42,133.66,19329.0,133.97,134.3,133.42,133.66,19329.0
2018-07-30 10:05:00,133.66,134.87,133.4,134.87,25365.0,133.66,134.87,133.4,134.87,25365.0
2018-07-30 10:10:00,134.79,135.04,134.32,134.78,15275.0,134.79,135.04,134.32,134.78,15275.0
2018-07-30 10:15:00,134.77,135.43,134.4,134.41,16889.0,134.77,135.43,134.4,134.41,16889.0
2018-07-30 10:20:00,134.41,134.41,133.39,133.49,7566.0,134.41,134.41,133.39,133.49,7566.0
2018-07-30 10:25:00,133.33,134.11,133.16,134.11,18939.0,133.33,134.11,133.16,134.11,18939.0
2018-07-30 10:30:00,134.33,135.13,134.33,134.34,14186.0,134.33,135.13,134.33,134.34,14186.0
2018-07-30 10:35:00,134.4,134.55,134.17,134.47,11906.0,134.4,134.55,134.17,134.47,11906.0
2018-07-30 10:40:00,134.46,135.25,134.46,135.25,4000.0,134.46,135.25,134.46,135.25,4000.0
2018-07-30 10:45:00,135.25,135.78,135.17,135.67,16170.0,135.25,135.78,135.17,135.67,16170.0
2018-07-30 10:50:00,135.88,136.16,135.5,135.7,8398.0,135.88,136.16,135.5,135.7,8398.0
2018-07-30 10:55:00,135.81,135.81,135.42,135.57,5376.0,135.81,135.81,135.42,135.57,5376.0
2018-07-30 11:00:00,135.77,136.05,135.56,135.91,11695.0,135.77,136.05,135.56,135.91,11695.0
2018-07-30 11:05:00,135.94,136.15,135.48,135.81,8177.0,135.94,136.15,135.48,135.81,8177.0
2018-07-30 11:10:00,135.85,135.89,134.83,134.92,14752.0,135.85,135.89,134.83,134.92,14752.0
2018-07-30 11:15:00,134.86,135.2,134.62,134.91,7500.0,134.86,135.2,134.62,134.91,7500.0
2018-07-30 11:20:00,134.95,134.98,134.55,134.78,8819.0,134.95,134.98,134.55,134.78,8819.0
2018-07-30 11:25:00,134.79,135.22,134.7,135.21,3300.0,134.79,135.22,134.7,135.21,3300.0
2018-07-30 11:30:00,135.16,135.36,135.0,135.36,7569.0,135.16,135.36,135.0,135.36,7569.0
2018-07-30 11:35:00,135.5,135.61,135.46,135.46,1700.0,135.5,135.61,135.46,135.46,1700.0
2018-07-30 11:40:00,135.68,135.96,135.44,135.92,4000.0,135.68,135.96,135.44,135.92,4000.0
2018-07-30 11:45:00,135.79,136.35,135.68,136.35,5700.0,135.79,136.35,135.68,136.35,5700.0
2018-07-30 11:50:00,136.2,136.68,136.2,136.38,5321.0,136.2,136.68,136.2,136.38,5321.0
2018-07-30 11:55:00,136.3,136.77,136.3,136.47,6804.0,136.3,136.77,136.3,136.47,6804.0
2018-07-30 12:00:00,136.42,136.48,135.8,135.8,7550.0,136.42,136.48,135.8,135.8,7550.0
2018-07-30 12:05:00,135.79,135.79,135.17,135.17,1307.0,135.79,135.79,135.17,135.17,1307.0
2018-07-30 12:10:00,135.3,135.38,134.99,135.05,3949.0,135.3,135.38,134.99,135.05,3949.0
2018-07-30 12:15:00,134.97,134.97,134.2,134.7,7729.0,134.97,134.97,134.2,134.7,7729.0
2018-07-30 12:20:00,134.58,134.64,134.44,134.6,3000.0,134.58,134.64,134.44,134.6,3000.0
2018-07-30 12:25:00,134.6,134.75,134.51,134.73,4800.0,134.6,134.75,134.51,134.73,4800.0
2018-07-30 12:30:00,134.74,134.96,134.68,134.95,2700.0,134.74,134.96,134.68,134.95,2700.0
2018-07-30 12:35:00,134.93,135.28,134.83,135.28,4297.0,134.93,135.28,134.83,135.28,4297.0
2018-07-30 12:40:00,135.3,135.71,135.28,135.66,3880.0,135.3,135.71,135.28,135.66,3880.0
2018-07-30 12:45:00,135.67,135.67,135.45,135.45,7171.0,135.67,135.67,135.45,135.45,7171.0
2018-07-30 12:50:00,135.29,135.3,135.01,135.01,3363.0,135.29,135.3,135.01,135.01,3363.0
2018-07-30 12:55:00,135.03,135.03,134.81,134.94,2435.0,135.03,135.03,134.81,134.94,2435.0
2018-07-30 13:00:00,134.81,134.81,134.29,134.35,4400.0,134.81,134.81,134.29,134.35,4400.0
2018-07-30 13:05:00,134.26,134.46,134.02,134.02,5697.0,134.26,134.46,134.02,134.02,5697.0
2018-07-30 13:10:00,134.0,134.43,133.83,134.36,7400.0,134.0,134.43,133.83,134.36,7400.0
2018-07-30 13:15:00,134.38,134.42,134.38,134.42,300.0,134.38,134.42,134.38,134.42,300.0
2018-07-30 13:20:00,134.27,134.58,134.25,134.58,6139.0,134.27,134.58,134.25,134.58,6139.0
2018-07-30 13:25:00,134.54,134.61,134.54,134.61,1259.0,134.54,134.61,134.54,134.61,1259.0
2018-07-30 13:30:00,134.63,134.64,134.55,134.58,2650.0,134.63,134.64,134.55,134.58,2650.0
2018-07-30 13:35:00,134.53,134.56,134.28,134.3,2600.0,134.53,134.56,134.28,134.3,2600.0
2018-07-30 13:40:00,134.29,134.49,134.28,134.4,4300.0,134.29,134.49,134.28,134.4,4300.0
2018-07-30 13:45:00,134.26,134.26,133.84,133.96,57800.0,134.26,134.26,133.84,133.96,57800.0
2018-07-30 13:50:00,133.8,133.8,133.5,133.69,8199.0,133.8,133.8,133.5,133.69,8199.0
2018-07-30 13:55:00,133.77,134.05,133.77,134.05,3000.0,133.77,134.05,133.77,134.05,3000.0
2018-07-30 14:00:00,134.04,134.27,134.04,134.15,3038.0,134.04,134.27,134.04,134.15,3038.0
2018-07-30 14:05:00,134.27,134.92,134.27,134.66,3279.0,134.27,134.92,134.27,134.66,3279.0
2018-07-30 14:10:00,134.53,134.79,134.52,134.77,2600.0,134.53,134.79,134.52,134.77,2600.0
2018-07-30 14:15:00,134.82,134.97,134.69,134.97,2412.0,134.82,134.97,134.69,134.97,2412.0
2018-07-30 14:20:00,134.84,135.01,134.73,134.75,5460.0,134.84,135.01,134.73,134.75,5460.0
2018-07-30 14:25:00,134.8,134.84,134.78,134.78,1500.0,134.8,134.84,134.78,134.78,1500.0
2018-07-30 14:30:00,134.84,135.21,134.79,135.08,4182.0,134.84,135.21,134.79,135.08,4182.0
2018-07-30 14:35:00,135.14,135.14,134.72,134.72,1980.0,135.14,135.14,134.72,134.72,1980.0
2018-07-30 14:40:00,134.68,135.11,134.67,135.11,6518.0,134.68,135.11,134.67,135.11,6518.0
2018-07-30 14:45:00,135.09,135.36,135.02,135.36,3532.0,135.09,135.36,135.02,135.36,3532.0
2018-07-30 14:50:00,135.3,135.59,135.3,135.59,3911.0,135.3,135.59,135.3,135.59,3911.0
2018-07-30 14:55:00,135.58,135.68,134.92,134.92,3257.0,135.58,135.68,134.92,134.92,3257.0
2018-07-30 15:00:00,134.91,135.47,134.84,135.45,4799.0,134.91,135.47,134.84,135.45,4799.0
2018-07-30 15:05:00,135.45,135.95,135.45,135.94,4200.0,135.45,135.95,135.45,135.94,4200.0
2018-07-30 15:10:00,135.95,137.75,135.94,136.4,49872.0,135.95,137.75,135.94,136.4,49872.0
2018-07-30 15:15:00,136.58,136.66,135.99,136.4,6600.0,136.58,136.66,135.99,136.4,6600.0
2018-07-30 15:20:00,136.15,136.29,136.0,136.14,1740.0,136.15,136.29,136.0,136.14,1740.0
2018-07-30 15:25:00,135.93,136.06,135.75,135.87,5427.0,135.93,136.06,135.75,135.87,5427.0
2018-07-30 15:30:00,135.84,136.63,135.81,136.63,48261.0,135.84,136.63,135.81,136.63,48261.0
2018-07-30 15:35:00,136.55,136.55,136.07,136.36,12776.0,136.55,136.55,136.07,136.36,12776.0
2018-07-30 15:40:00,136.28,136.55,136.15,136.39,18847.0,136.28,136.55,136.15,136.39,18847.0
2018-07-30 15:45:00,136.45,136.5,135.85,135.85,17791.0,136.45,136.5,135.85,135.85,17791.0
2018-07-30 15:50:00,135.83,136.13,135.66,135.72,14955.0,135.83,136.13,135.66,135.72,14955.0
2018-07-30 15:55:00,135.72,135.72,134.84,135.45,87923.0,135.72,135.72,134.84,135.45,87923.0
2018-07-31 09:30:00,135.21,135.76,133.17,133.18,8870.0,135.21,135.76,133.17,133.18,8870.0
2018-07-31 09:35:00,133.15,134.46,133.14,133.64,12242.0,133.15,134.46,133.14,133.64,12242.0
2018-07-31 09:40:00,133.52,134.23,133.51,134.08,9871.0,133.52,134.23,133.51,134.08,9871.0
2018-07-31 09:45:00,134.03,134.95,134.02,134.8,7444.0,134.03,134.95,134.02,134.8,7444.0
2018-07-31 09:50:00,134.95,134.95,134.2,134.56,6456.0,134.95,134.95,134.2,134.56,6456.0
2018-07-31 09:55:00,134.56,135.02,134.5,134.93,4334.0,134.56,135.02,134.5,134.93,4334.0
2018-07-31 10:00:00,134.76,135.0,134.67,134.9,10971.0,134.76,135.0,134.67,134.9,10971.0
2018-07-31 10:05:00,134.88,134.88,134.41,134.68,6920.0,134.88,134.88,134.41,134.68,6920.0
2018-07-31 10:10:00,134.82,134.89,134.57,134.7,11943.0,134.82,134.89,134.57,134.7,11943.0
2018-07-31 10:15:00,134.48,134.48,132.56,132.8,54863.0,134.48,134.48,132.56,132.8,54863.0
2018-07-31 10:20:00,132.86,133.38,132.55,132.71,32360.0,132.86,133.38,132.55,132.71,32360.0
2018-07-31 10:25:00,132.67,133.07,132.25,132.62,10262.0,132.67,133.07,132.25,132.62,10262.0
2018-07-31 10:30:00,132.43,132.92,132.41,132.82,5577.0,132.43,132.92,132.41,132.82,5577.0
2018-07-31 10:35:00,132.71,133.51,132.71,133.51,9340.0,132.71,133.51,132.71,133.51,9340.0
2018-07-31 10:40:00,133.66,134.24,133.66,134.23,7397.0,133.66,134.24,133.66,134.23,7397.0
2018-07-31 10:45:00,134.61,134.63,134.1,134.14,12439.0,134.61,134.63,134.1,134.14,12439.0
2018-07-31 10:50:00,134.24,134.61,134.23,134.61,3500.0,134.24,134.61,134.23,134.61,3500.0
2018-07-31 10:55:00,134.52,134.7,134.52,134.66,5442.0,134.52,134.7,134.52,134.66,5442.0
2018-07-31 11:00:00,134.7,134.97,134.42,134.5,9165.0,134.7,134.97,134.42,134.5,9165.0
2018-07-31 11:05:00,134.38,134.4,133.99,134.04,3500.0,134.38,134.4,133.99,134.04,3500.0
2018-07-31 11:10:00,133.98,134.06,133.93,133.98,2809.0,133.98,134.06,133.93,133.98,2809.0
2018-07-31 11:15:00,133.99,134.46,133.98,134.45,9304.0,133.99,134.46,133.98,134.45,9304.0
2018-07-31 11:20:00,134.32,134.61,134.27,134.57,8305.0,134.32,134.61,134.27,134.57,8305.0
2018-07-31 11:25:00,134.62,134.89,134.61,134.89,6031.0,134.62,134.89,134.61,134.89,6031.0
2018-07-31 11:30:00,134.89,135.17,134.89,135.12,6250.0,134.89,135.17,134.89,135.12,6250.0
2018-07-31 11:35:00,135.18,135.91,135.13,135.81,15673.0,135.18,135.91,135.13,135.81,15673.0
2018-07-31 11:40:00,135.8,135.8,134.93,135.0,5825.0,135.8,135.8,134.93,135.0,5825.0
2018-07-31 11:45:00,135.04,135.53,134.91,134.98,11041.0,135.04,135.53,134.91,134.98,11041.0
2018-07-31 11:50:00,135.0,135.27,134.98,135.25,4120.0,135.0,135.27,134.98,135.25,4120.0
2018-07-31 11:55:00,135.31,135.74,135.28,135.65,14301.0,135.31,135.74,135.28,135.65,14301.0
2018-07-31 12:00:00,135.8,136.07,135.78,135.85,6198.0,135.8,136.07,135.78,135.85,6198.0
2018-07-31 12:05:00,135.84,136.13,135.75,135.96,6600.0,135.84,136.13,135.75,135.96,6600.0
2018-07-31 12:10:00,135.95,136.12,135.75,135.76,5200.0,135.95,136.12,135.75,135.76,5200.0
2018-07-31 12:15:00,135.76,136.01,135.72,135.88,3700.0,135.76,136.01,135.72,135.88,3700.0
2018-07-31 12:20:00,135.91,136.34,135.76,136.12,8690.0,135.91,136.34,135.76,136.12,8690.0
2018-07-31 12:25:00,136.04,136.46,135.92,136.43,5379.0,136.04,136.46,135.92,136.43,5379.0
2018-07-31 12:30:00,136.46,136.8,136.45,136.64,7602.0,136.46,136.8,136.45,136.64,7602.0
2018-07-31 12:35:00,136.62,136.82,136.07,136.21,6116.0,136.62,136.82,136.07,136.21,6116.0
2018-07-31 12:40:00,136.14,136.37,136.13,136.29,2340.0,136.14,136.37,136.13,136.29,2340.0
2018-07-31 12:45:00,136.29,136.67,136.16,136.64,9227.0,136.29,136.67,136.16,136.64,9227.0
2018-07-31 12:50:00,136.78,136.83,136.05,136.13,3703.0,136.78,136.83,136.05,136.13,3703.0
2018-07-31 12:55:00,136.13,136.28,136.08,136.28,11050.0,136.13,136.28,136.08,136.28,11050.0
2018-07-31 13:00:00,136.29,136.58,136.26,136.48,4468.0,136.29,136.58,136.26,136.48,4468.0
2018-07-31 13:05:00,136.52,136.52,135.81,135.81,5062.0,136.52,136.52,135.81,135.81,5062.0
2018-07-31 13:10:00,135.81,136.07,135.76,135.9,4200.0,135.81,136.07,135.76,135.9,4200.0
2018-07-31 13:15:00,136.07,136.07,135.8,135.89,2900.0,136.07,136.07,135.8,135.89,2900.0
2018-07-31 13:20:00,135.97,135.98,135.81,135.93,3806.0,135.97,135.98,135.81,135.93,3806.0
2018-07-31 13:25:00,135.98,136.43,135.95,136.23,4226.0,135.98,136.43,135.95,136.23,4226.0
2018-07-31 13:30:00,136.33,136.42,135.96,135.97,5396.0,136.33,136.42,135.96,135.97,5396.0
2018-07-31 13:35:00,135.89,135.9,135.55,135.68,3388.0,135.89,135.9,135.55,135.68,3388.0
2018-07-31 13:40:00,135.7,135.77,135.57,135.64,3763.0,135.7,135.77,135.57,135.64,3763.0
2018-07-31 13:45:00,135.62,135.86,135.61,135.86,4030.0,135.62,135.86,135.61,135.86,4030.0
2018-07-31 13:50:00,135.85,136.26,135.82,136.23,3791.0,135.85,136.26,135.82,136.23,3791.0
2018-07-31 13:55:00,136.23,136.43,136.22,136.36,2700.0,136.23,136.43,136.22,136.36,2700.0
2018-07-31 14:00:00,136.3,136.42,136.27,136.28,6202.0,136.3,136.42,136.27,136.28,6202.0
2018-07-31 14:05:00,136.27,136.35,136.21,136.3,4100.0,136.27,136.35,136.21,136.3,4100.0
2018-07-31 14:10:00,136.26,136.31,136.19,136.27,3801.0,136.26,136.31,136.19,136.27,3801.0
2018-07-31 14:15:00,136.27,136.37,136.15,136.17,5659.0,136.27,136.37,136.15,136.17,5659.0
2018-07-31 14:20:00,136.2,137.36,136.2,137.35,9075.0,136.2,137.36,136.2,137.35,9075.0
2018-07-31 14:25:00,137.33,137.34,137.04,137.14,8018.0,137.33,137.34,137.04,137.14,8018.0
2018-07-31 14:30:00,137.02,137.02,136.89,136.97,6647.0,137.02,137.02,136.89,136.97,6647.0
2018-07-31 14:35:00,137.0,137.08,136.32,136.59,6902.0,137.0,137.08,136.32,136.59,6902.0
2018-07-31 14:40:00,136.48,136.76,136.46,136.76,3071.0,136.48,136.76,136.46,136.76,3071.0
2018-07-31 14:45:00,136.81,137.12,136.8,137.03,6550.0,136.81,137.12,136.8,137.03,6550.0
2018-07-31 14:50:00,137.01,137.01,136.61,136.61,5313.0,137.01,137.01,136.61,136.61,5313.0
2018-07-31 14:55:00,136.47,136.47,135.88,136.14,5182.0,136.47,136.47,135.88,136.14,5182.0
2018-07-31 15:00:00,136.14,136.46,136.06,136.46,5962.0,136.14,136.46,136.06,136.46,5962.0
2018-07-31 15:05:00,136.38,136.41,136.01,136.07,3667.0,136.38,136.41,136.01,136.07,3667.0
2018-07-31 15:10:00,136.07,136.2,136.05,136.07,4443.0,136.07,136.2,136.05,136.07,4443.0
2018-07-31 15:15:00,136.13,136.22,136.08,136.2,5327.0,136.13,136.22,136.08,136.2,5327.0
2018-07-31 15:20:00,136.15,136.29,135.78,135.83,10037.0,136.15,136.29,135.78,135.83,10037.0
2018-07-31 15:25:00,135.84,135.84,135.65,135.72,10787.0,135.84,135.84,135.65,135.72,10787.0
2018-07-31 15:30:00,135.71,135.71,135.15,135.38,12766.0,135.71,135.71,135.15,135.38,12766.0
2018-07-31 15:35:00,135.41,135.94,135.4,135.82,9805.0,135.41,135.94,135.4,135.82,9805.0
2018-07-31 15:40:00,135.84,135.88,135.64,135.69,8061.0,135.84,135.88,135.64,135.69,8061.0
2018-07-31 15:45:00,135.73,135.76,135.37,135.5,19414.0,135.73,135.76,135.37,135.5,19414.0
2018-07-31 15:50:00,135.45,135.81,135.42,135.7,19230.0,135.45,135.81,135.42,135.7,19230.0
2018-07-31 15:55:00,135.77,135.85,135.5,135.72,42374.0,135.77,135.85,135.5,135.72,42374.0
2018-08-01 09:30:00,134.88,134.88,132.17,132.17,27086.0,134.88,134.88,132.17,132.17,27086.0
2018-08-01 09:35:00,132.65,133.4,132.25,132.67,8263.0,132.65,133.4,132.25,132.67,8263.0
2018-08-01 09:40:00,132.5,134.01,132.5,133.83,9277.0,132.5,134.01,132.5,133.83,9277.0
2018-08-01 09:45:00,134.38,134.38,133.61,133.61,800.0,134.38,134.38,133.61,133.61,800.0
2018-08-01 09:50:00,133.61,133.9,133.0,133.9,6050.0,133.61,133.9,133.0,133.9,6050.0
2018-08-01 09:55:00,133.87,134.35,133.68,133.86,1817.0,133.87,134.35,133.68,133.86,1817.0
2018-08-01 10:00:00,133.63,133.9,132.98,133.05,15897.0,133.63,133.9,132.98,133.05,15897.0
2018-08-01 10:05:00,133.2,133.74,133.2,133.74,9015.0,133.2,133.74,133.2,133.74,9015.0
2018-08-01 10:10:00,133.77,134.29,133.61,133.75,7065.0,133.77,134.29,133.61,133.75,7065.0
2018-08-01 10:15:00,133.78,133.89,133.25,133.49,6471.0,133.78,133.89,133.25,133.49,6471.0
2018-08-01 10:20:00,133.62,133.76,133.6,133.6,1000.0,133.62,133.76,133.6,133.6,1000.0
2018-08-01 10:25:00,133.38,133.39,133.2,133.21,1802.0,133.38,133.39,133.2,133.21,1802.0
2018-08-01 10:30:00,133.19,133.4,133.03,133.22,3867.0,133.19,133.4,133.03,133.22,3867.0
2018-08-01 10:35:00,133.22,133.36,132.94,133.12,5089.0,133.22,133.36,132.94,133.12,5089.0
2018-08-01 10:40:00,132.98,132.99,132.5,132.76,8591.0,132.98,132.99,132.5,132.76,8591.0
2018-08-01 10:45:00,132.79,133.52,132.79,133.52,2700.0,132.79,133.52,132.79,133.52,2700.0
2018-08-01 10:50:00,133.33,133.51,132.79,133.2,3200.0,133.33,133.51,132.79,133.2,3200.0
2018-08-01 10:55:00,133.27,133.36,133.16,133.16,800.0,133.27,133.36,133.16,133.16,800.0
2018-08-01 11:00:00,133.19,133.64,133.03,133.49,2500.0,133.19,133.64,133.03,133.49,2500.0
2018-08-01 11:05:00,133.58,133.58,133.21,133.21,2704.0,133.58,133.58,133.21,133.21,2704.0
2018-08-01 11:10:00,133.22,133.22,132.6,132.6,1508.0,133.22,133.22,132.6,132.6,1508.0
2018-08-01 11:15:00,132.83,132.92,132.8,132.8,1371.0,132.83,132.92,132.8,132.8,1371.0
2018-08-01 11:20:00,133.14,133.22,132.89,133.13,3100.0,133.14,133.22,132.89,133.13,3100.0
2018-08-01 11:25:00,133.13,133.52,132.94,133.1,1600.0,133.13,133.52,132.94,133.1,1600.0
2018-08-01 11:30:00,133.12,133.53,133.11,133.53,1800.0,133.12,133.53,133.11,133.53,1800.0
2018-08-01 11:35:00,133.46,133.46,133.22,133.22,1800.0,133.46,133.46,133.22,133.22,1800.0
2018-08-01 11:40:00,133.3,133.33,133.14,133.15,2450.0,133.3,133.33,133.14,133.15,2450.0
2018-08-01 11:45:00,133.13,133.24,133.12,133.24,350.0,133.13,133.24,133.12,133.24,350.0
2018-08-01 11:50:00,133.01,133.01,132.53,132.67,1500.0,133.01,133.01,132.53,132.67,1500.0
2018-08-01 11:55:00,132.54,132.9,132.27,132.78,7062.0,132.54,132.9,132.27,132.78,7062.0
2018-08-01 12:00:00,132.85,133.4,132.63,133.4,4925.0,132.85,133.4,132.63,133.4,4925.0
2018-08-01 12:05:00,133.53,133.73,133.41,133.57,3275.0,133.53,133.73,133.41,133.57,3275.0
2018-08-01 12:10:00,133.53,133.57,133.09,133.45,3401.0,133.53,133.57,133.09,133.45,3401.0
2018-08-01 12:15:00,133.37,133.42,133.37,133.42,600.0,133.37,133.42,133.37,133.42,600.0
2018-08-01 12:20:00,133.32,133.4,133.13,133.31,3840.0,133.32,133.4,133.13,133.31,3840.0
2018-08-01 12:25:00,133.18,133.37,133.03,133.18,2900.0,133.18,133.37,133.03,133.18,2900.0
2018-08-01 12:30:00,133.1,133.3,132.93,132.93,2000.0,133.1,133.3,132.93,132.93,2000.0
2018-08-01 12:35:00,132.71,133.04,132.41,132.81,16300.0,132.71,133.04,132.41,132.81,16300.0
2018-08-01 12:40:00,132.8,133.14,132.8,133.03,2100.0,132.8,133.14,132.8,133.03,2100.0
2018-08-01 12:45:00,133.16,133.69,133.09,133.69,14695.0,133.16,133.69,133.09,133.69,14695.0
2018-08-01 12:50:00,133.61,133.77,133.51,133.77,4503.0,133.61,133.77,133.51,133.77,4503.0
2018-08-01 12:55:00,133.72,133.78,133.6,133.77,2700.0,133.72,133.78,133.6,133.77,2700.0
2018-08-01 13:00:00,133.71,134.0,133.71,133.9,5585.0,133.71,134.0,133.71,133.9,5585.0
2018-08-01 13:05:00,133.9,134.09,133.9,134.0,1871.0,133.9,134.09,133.9,134.0,1871.0
2018-08-01 13:10:00,133.88,133.96,133.85,133.96,900.0,133.88,133.96,133.85,133.96,900.0
2018-08-01 13:15:00,133.8,133.96,133.79,133.96,1500.0,133.8,133.96,133.79,133.96,1500.0
2018-08-01 13:20:00,134.14,134.18,133.84,134.18,3405.0,134.14,134.18,133.84,134.18,3405.0
2018-08-01 13:25:00,134.0,134.05,133.96,134.05,799.0,134.0,134.05,133.96,134.05,799.0
2018-08-01 13:30:00,134.03,134.1,133.95,134.1,1400.0,134.03,134.1,133.95,134.1,1400.0
2018-08-01 13:35:00,134.2,134.34,134.15,134.34,3266.0,134.2,134.34,134.15,134.34,3266.0
2018-08-01 13:40:00,134.27,134.34,133.57,133.64,15394.0,134.27,134.34,133.57,133.64,15394.0
2018-08-01 13:45:00,133.64,133.7,132.86,133.25,10699.0,133.64,133.7,132.86,133.25,10699.0
2018-08-01 13:50:00,133.32,133.32,132.97,133.0,1900.0,133.32,133.32,132.97,133.0,1900.0
2018-08-01 13:55:00,133.01,133.05,132.57,132.61,5390.0,133.01,133.05,132.57,132.61,5390.0
2018-08-01 14:00:00,132.69,132.69,132.41,132.41,6854.0,132.69,132.69,132.41,132.41,6854.0
2018-08-01 14:05:00,132.46,132.97,132.4,132.97,44976.0,132.46,132.97,132.4,132.97,44976.0
2018-08-01 14:10:00,132.84,133.55,132.84,133.55,2900.0,132.84,133.55,132.84,133.55,2900.0
2018-08-01 14:15:00,133.8,133.99,133.43,133.43,6402.0,133.8,133.99,133.43,133.43,6402.0
2018-08-01 14:20:00,133.42,133.49,133.27,133.49,1600.0,133.42,133.49,133.27,133.49,1600.0
2018-08-01 14:25:00,133.68,133.7,133.37,133.37,4195.0,133.68,133.7,133.37,133.37,4195.0
2018-08-01 14:30:00,133.37,133.37,133.0,133.05,1425.0,133.37,133.37,133.0,133.05,1425.0
2018-08-01 14:35:00,133.02,133.02,132.05,132.05,5800.0,133.02,133.02,132.05,132.05,5800.0
2018-08-01 14:40:00,132.06,132.37,132.0,132.1,19422.0,132.06,132.37,132.0,132.1,19422.0
2018-08-01 14:45:00,132.16,132.71,132.16,132.29,21023.0,132.16,132.71,132.16,132.29,21023.0
2018-08-01 14:50:00,132.29,132.59,132.28,132.28,6697.0,132.29,132.59,132.28,132.28,6697.0
2018-08-01 14:55:00,132.24,132.52,132.2,132.51,18010.0,132.24,132.52,132.2,132.51,18010.0
2018-08-01 15:00:00,132.57,132.81,132.44,132.8,10583.0,132.57,132.81,132.44,132.8,10583.0
2018-08-01 15:05:00,132.8,132.97,132.25,132.49,8581.0,132.8,132.97,132.25,132.49,8581.0
2018-08-01 15:10:00,132.43,132.94,132.2,132.2,18565.0,132.43,132.94,132.2,132.2,18565.0
2018-08-01 15:15:00,132.26,132.46,132.26,132.38,2300.0,132.26,132.46,132.26,132.38,2300.0
2018-08-01 15:20:00,132.51,133.03,132.51,132.93,3200.0,132.51,133.03,132.51,132.93,3200.0
2018-08-01 15:25:00,132.86,133.01,132.7,132.78,6682.0,132.86,133.01,132.7,132.78,6682.0
2018-08-01 15:30:00,132.84,133.21,132.75,133.19,19864.0,132.84,133.21,132.75,133.19,19864.0
2018-08-01 15:35:00,133.09,133.16,132.81,132.83,6176.0,133.09,133.16,132.81,132.83,6176.0
2018-08-01 15:40:00,132.95,132.95,132.34,132.36,16313.0,132.95,132.95,132.34,132.36,16313.0
2018-08-01 15:45:00,132.43,132.6,132.35,132.5,11372.0,132.43,132.6,132.35,132.5,11372.0
2018-08-01 15:50:00,132.55,132.6,132.45,132.53,9708.0,132.55,132.6,132.45,132.53,9708.0
2018-08-01 15:55:00,132.53,132.56,132.26,132.47,37207.0,132.53,132.56,132.26,132.47,37207.0
2018-08-02 09:30:00,132.23,132.25,131.11,132.24,2067.0,132.23,132.25,131.11,132.24,2067.0
2018-08-02 09:35:00,132.45,132.78,131.75,132.24,8600.0,132.45,132.78,131.75,132.24,8600.0
2018-08-02 09:40:00,132.3,133.44,132.05,132.69,9815.0,132.3,133.44,132.05,132.69,9815.0
2018-08-02 09:45:00,132.67,132.94,131.68,132.85,7757.0,132.67,132.94,131.68,132.85,7757.0
2018-08-02 09:50:00,132.77,132.77,130.64,131.11,18851.0,132.77,132.77,130.64,131.11,18851.0
2018-08-02 09:55:00,130.83,131.37,130.61,131.17,10156.0,130.83,131.37,130.61,131.17,10156.0
2018-08-02 10:00:00,130.97,131.05,130.0,130.03,16950.0,130.97,131.05,130.0,130.03,16950.0
2018-08-02 10:05:00,130.02,130.61,130.02,130.61,6800.0,130.02,130.61,130.02,130.61,6800.0
2018-08-02 10:10:00,130.77,130.96,130.69,130.69,4021.0,130.77,130.96,130.69,130.69,4021.0
2018-08-02 10:15:00,130.67,131.04,130.61,130.89,7920.0,130.67,131.04,130.61,130.89,7920.0
2018-08-02 10:20:00,130.89,131.29,130.76,131.29,4664.0,130.89,131.29,130.76,131.29,4664.0
2018-08-02 10:25:00,131.26,131.49,131.05,131.06,6230.0,131.26,131.49,131.05,131.06,6230.0
2018-08-02 10:30:00,131.15,131.38,131.08,131.08,4927.0,131.15,131.38,131.08,131.08,4927.0
2018-08-02 10:35:00,131.39,131.58,131.06,131.49,6872.0,131.39,131.58,131.06,131.49,6872.0
2018-08-02 10:40:00,131.57,131.89,131.44,131.49,6960.0,131.57,131.89,131.44,131.49,6960.0
2018-08-02 10:45:00,131.54,131.55,131.36,131.54,4474.0,131.54,131.55,131.36,131.54,4474.0
2018-08-02 10:50:00,131.33,131.62,131.32,131.53,1622.0,131.33,131.62,131.32,131.53,1622.0
2018-08-02 10:55:00,131.56,131.67,131.3,131.55,3949.0,131.56,131.67,131.3,131.55,3949.0
2018-08-02 11:00:00,131.52,131.78,131.11,131.12,8640.0,131.52,131.78,131.11,131.12,8640.0
2018-08-02 11:05:00,131.25,131.26,131.0,131.08,6181.0,131.25,131.26,131.0,131.08,6181.0
2018-08-02 11:10:00,131.07,131.38,131.03,131.03,4531.0,131.07,131.38,131.03,131.03,4531.0
2018-08-02 11:15:00,131.07,131.58,131.06,131.35,3125.0,131.07,131.58,131.06,131.35,3125.0
2018-08-02 11:20:00,131.21,131.21,131.0,131.0,1273.0,131.21,131.21,131.0,131.0,1273.0
2018-08-02 11:25:00,131.0,131.23,130.6,130.6,4851.0,131.0,131.23,130.6,130.6,4851.0
2018-08-02 11:30:00,130.81,130.94,130.51,130.75,7669.0,130.81,130.94,130.51,130.75,7669.0
2018-08-02 11:35:00,130.85,131.35,130.79,131.15,6200.0,130.85,131.35,130.79,131.15,6200.0
2018-08-02 11:40:00,131.28,131.44,131.09,131.09,7815.0,131.28,131.44,131.09,131.09,7815.0
2018-08-02 11:45:00,131.06,131.28,130.95,131.17,3200.0,131.06,131.28,130.95,131.17,3200.0
2018-08-02 11:50:00,131.25,131.65,131.21,131.57,4000.0,131.25,131.65,131.21,131.57,4000.0
2018-08-02 11:55:00,131.73,132.09,131.54,132.09,5160.0,131.73,132.09,131.54,132.09,5160.0
2018-08-02 12:00:00,132.05,132.05,131.6,131.86,3312.0,132.05,132.05,131.6,131.86,3312.0
2018-08-02 12:05:00,131.98,131.98,131.34,131.48,3249.0,131.98,131.98,131.34,131.48,3249.0
2018-08-02 12:10:00,131.5,131.5,131.48,131.48,400.0,131.5,131.5,131.48,131.48,400.0
2018-08-02 12:15:00,131.63,131.63,131.46,131.55,2891.0,131.63,131.63,131.46,131.55,2891.0
2018-08-02 12:20:00,131.56,131.72,131.47,131.72,2699.0,131.56,131.72,131.47,131.72,2699.0
2018-08-02 12:25:00,131.8,131.9,131.72,131.83,1300.0,131.8,131.9,131.72,131.83,1300.0
2018-08-02 12:30:00,131.78,131.78,131.39,131.58,4100.0,131.78,131.78,131.39,131.58,4100.0
2018-08-02 12:35:00,131.62,131.77,131.59,131.59,2350.0,131.62,131.77,131.59,131.59,2350.0
2018-08-02 12:40:00,131.79,131.8,131.55,131.68,10172.0,131.79,131.8,131.55,131.68,10172.0
2018-08-02 12:45:00,131.69,131.81,131.64,131.69,1900.0,131.69,131.81,131.64,131.69,1900.0
2018-08-02 12:50:00,131.61,131.61,131.23,131.53,1911.0,131.61,131.61,131.23,131.53,1911.0
2018-08-02 12:55:00,131.51,131.59,131.42,131.42,400.0,131.51,131.59,131.42,131.42,400.0
2018-08-02 13:00:00,131.42,131.42,131.24,131.24,2300.0,131.42,131.42,131.24,131.24,2300.0
2018-08-02 13:05:00,131.21,131.56,131.21,131.56,1450.0,131.21,131.56,131.21,131.56,1450.0
2018-08-02 13:10:00,131.49,131.49,131.16,131.16,1163.0,131.49,131.49,131.16,131.16,1163.0
2018-08-02 13:15:00,131.27,131.41,131.17,131.36,1800.0,131.27,131.41,131.17,131.36,1800.0
2018-08-02 13:20:00,131.4,131.4,131.11,131.24,2170.0,131.4,131.4,131.11,131.24,2170.0
2018-08-02 13:25:00,131.17,131.41,131.17,131.2,300.0,131.17,131.41,131.17,131.2,300.0
2018-08-02 13:30:00,131.44,131.44,131.23,131.27,1900.0,131.44,131.44,131.23,131.27,1900.0
2018-08-02 13:35:00,131.44,131.53,131.31,131.46,2616.0,131.44,131.53,131.31,131.46,2616.0
2018-08-02 13:40:00,131.55,131.8,131.45,131.65,3050.0,131.55,131.8,131.45,131.65,3050.0
2018-08-02 13:45:00,131.47,131.56,131.47,131.48,1700.0,131.47,131.56,131.47,131.48,1700.0
2018-08-02 13:50:00,131.59,131.59,131.38,131.42,2950.0,131.59,131.59,131.38,131.42,2950.0
2018-08-02 13:55:00,131.38,131.5,131.34,131.41,3240.0,131.38,131.5,131.34,131.41,3240.0
2018-08-02 14:00:00,131.43,131.97,131.42,131.86,5455.0,131.43,131.97,131.42,131.86,5455.0
2018-08-02 14:05:00,131.87,131.89,131.64,131.64,3600.0,131.87,131.89,131.64,131.64,3600.0
2018-08-02 14:10:00,131.74,131.75,131.42,131.68,4400.0,131.74,131.75,131.42,131.68,4400.0
2018-08-02 14:15:00,131.69,131.7,131.47,131.7,2735.0,131.69,131.7,131.47,131.7,2735.0
2018-08-02 14:20:00,131.79,131.82,131.74,131.77,1350.0,131.79,131.82,131.74,131.77,1350.0
2018-08-02 14:25:00,131.82,132.1,131.78,132.08,1982.0,131.82,132.1,131.78,132.08,1982.0
2018-08-02 14:30:00,132.03,132.07,131.99,131.99,600.0,132.03,132.07,131.99,131.99,600.0
2018-08-02 14:35:00,132.13,132.18,131.82,131.82,2400.0,132.13,132.18,131.82,131.82,2400.0
2018-08-02 14:40:00,131.82,131.98,131.73,131.85,4500.0,131.82,131.98,131.73,131.85,4500.0
2018-08-02 14:45:00,131.77,131.95,131.76,131.81,2050.0,131.77,131.95,131.76,131.81,2050.0
2018-08-02 14:50:00,131.72,131.94,131.72,131.81,1800.0,131.72,131.94,131.72,131.81,1800.0
2018-08-02 14:55:00,131.75,131.94,131.75,131.76,1614.0,131.75,131.94,131.75,131.76,1614.0
2018-08-02 15:00:00,131.77,132.26,131.77,132.25,4837.0,131.77,132.26,131.77,132.25,4837.0
2018-08-02 15:05:00,132.17,132.3,132.1,132.13,5000.0,132.17,132.3,132.1,132.13,5000.0
2018-08-02 15:10:00,132.1,132.4,132.1,132.26,2532.0,132.1,132.4,132.1,132.26,2532.0
2018-08-02 15:15:00,132.26,132.28,131.93,132.24,5929.0,132.26,132.28,131.93,132.24,5929.0
2018-08-02 15:20:00,132.25,132.28,132.12,132.24,1100.0,132.25,132.28,132.12,132.24,1100.0
2018-08-02 15:25:00,132.21,132.27,132.05,132.05,2500.0,132.21,132.27,132.05,132.05,2500.0
2018-08-02 15:30:00,132.12,132.12,131.78,131.93,3950.0,132.12,132.12,131.78,131.93,3950.0
2018-08-02 15:35:00,131.97,132.24,131.9,132.17,5397.0,131.97,132.24,131.9,132.17,5397.0
2018-08-02 15:40:00,132.18,132.37,132.04,132.34,4300.0,132.18,132.37,132.04,132.34,4300.0
2018-08-02 15:45:00,132.4,132.56,132.39,132.47,10439.0,132.4,132.56,132.39,132.47,10439.0
2018-08-02 15:50:00,132.5,132.58,132.39,132.47,10336.0,132.5,132.58,132.39,132.47,10336.0
2018-08-02 15:55:00,132.49,132.69,132.45,132.63,29143.0,132.49,132.69,132.45,132.63,29143.0
2018-08-03 09:30:00,133.22,134.41,132.51,133.89,7857.0,133.22,134.41,132.51,133.89,7857.0
2018-08-03 09:35:00,134.0,134.85,133.5,133.66,23270.0,134.0,134.85,133.5,133.66,23270.0
2018-08-03 09:40:00,133.74,134.11,133.5,134.09,3835.0,133.74,134.11,133.5,134.09,3835.0
2018-08-03 09:45:00,134.49,134.8,133.64,133.83,9800.0,134.49,134.8,133.64,133.83,9800.0
2018-08-03 09:50:00,133.48,134.28,133.48,133.99,4023.0,133.48,134.28,133.48,133.99,4023.0
2018-08-03 09:55:00,133.81,133.86,132.98,133.19,6400.0,133.81,133.86,132.98,133.19,6400.0
2018-08-03 10:00:00,133.22,133.86,133.22,133.77,4102.0,133.22,133.86,133.22,133.77,4102.0
2018-08-03 10:05:00,133.87,134.78,133.73,134.73,37083.0,133.87,134.78,133.73,134.73,37083.0
2018-08-03 10:10:00,134.72,134.93,134.13,134.13,13534.0,134.72,134.93,134.13,134.13,13534.0
2018-08-03 10:15:00,134.26,134.6,134.15,134.23,13382.0,134.26,134.6,134.15,134.23,13382.0
2018-08-03 10:20:00,134.23,134.49,133.89,133.89,2900.0,134.23,134.49,133.89,133.89,2900.0
2018-08-03 10:25:00,133.89,134.49,133.71,134.33,12686.0,133.89,134.49,133.71,134.33,12686.0
2018-08-03 10:30:00,134.23,134.23,133.17,133.17,2969.0,134.23,134.23,133.17,133.17,2969.0
2018-08-03 10:35:00,133.18,133.24,132.81,133.2,7994.0,133.18,133.24,132.81,133.2,7994.0
2018-08-03 10:40:00,133.17,133.34,132.99,132.99,3504.0,133.17,133.34,132.99,132.99,3504.0
2018-08-03 10:45:00,132.83,133.2,132.67,132.91,16735.0,132.83,133.2,132.67,132.91,16735.0
2018-08-03 10:50:00,133.07,133.24,132.71,132.82,4100.0,133.07,133.24,132.71,132.82,4100.0
2018-08-03 10:55:00,132.82,132.86,132.63,132.82,9327.0,132.82,132.86,132.63,132.82,9327.0
2018-08-03 11:00:00,132.94,133.51,132.86,133.16,14770.0,132.94,133.51,132.86,133.16,14770.0
2018-08-03 11:05:00,133.16,133.52,133.11,133.19,4290.0,133.16,133.52,133.11,133.19,4290.0
2018-08-03 11:10:00,133.1,133.47,133.1,133.46,2200.0,133.1,133.47,133.1,133.46,2200.0
2018-08-03 11:15:00,133.46,133.58,132.95,132.95,2700.0,133.46,133.58,132.95,132.95,2700.0
2018-08-03 11:20:00,132.98,133.34,132.98,133.19,2612.0,132.98,133.34,132.98,133.19,2612.0
2018-08-03 11:25:00,133.16,133.42,133.01,133.13,2700.0,133.16,133.42,133.01,133.13,2700.0
2018-08-03 11:30:00,133.12,133.35,133.11,133.13,2400.0,133.12,133.35,133.11,133.13,2400.0
2018-08-03 11:35:00,133.13,133.79,133.13,133.79,1900.0,133.13,133.79,133.13,133.79,1900.0
2018-08-03 11:40:00,133.52,133.79,133.52,133.79,900.0,133.52,133.79,133.52,133.79,900.0
2018-08-03 11:45:00,133.53,133.57,133.05,133.06,2100.0,133.53,133.57,133.05,133.06,2100.0
2018-08-03 11:50:00,133.25,133.48,132.97,133.43,3125.0,133.25,133.48,132.97,133.43,3125.0
2018-08-03 11:55:00,133.3,133.34,133.16,133.27,2200.0,133.3,133.34,133.16,133.27,2200.0
2018-08-03 12:00:00,133.29,133.52,132.98,133.06,7931.0,133.29,133.52,132.98,133.06,7931.0
2018-08-03 12:05:00,133.12,133.24,132.86,133.07,1900.0,133.12,133.24,132.86,133.07,1900.0
2018-08-03 12:10:00,133.01,133.25,132.92,133.25,1285.0,133.01,133.25,132.92,133.25,1285.0
2018-08-03 12:15:00,133.08,133.46,132.97,132.97,3600.0,133.08,133.46,132.97,132.97,3600.0
2018-08-03 12:20:00,133.14,133.26,133.09,133.19,1934.0,133.14,133.26,133.09,133.19,1934.0
2018-08-03 12:25:00,133.19,133.29,133.02,133.16,1300.0,133.19,133.29,133.02,133.16,1300.0
2018-08-03 12:30:00,133.16,133.46,133.16,133.37,3047.0,133.16,133.46,133.16,133.37,3047.0
2018-08-03 12:35:00,133.46,133.99,133.46,133.98,8434.0,133.46,133.99,133.46,133.98,8434.0
2018-08-03 12:40:00,133.99,133.99,133.4,133.4,2900.0,133.99,133.99,133.4,133.4,2900.0
2018-08-03 12:45:00,133.52,133.59,133.21,133.59,3200.0,133.52,133.59,133.21,133.59,3200.0
2018-08-03 12:50:00,133.48,133.71,133.3,133.71,6131.0,133.48,133.71,133.3,133.71,6131.0
2018-08-03 12:55:00,133.67,133.93,133.48,133.74,3300.0,133.67,133.93,133.48,133.74,3300.0
2018-08-03 13:00:00,133.73,133.95,133.73,133.74,1100.0,133.73,133.95,133.73,133.74,1100.0
2018-08-03 13:05:00,133.83,133.83,133.53,133.53,600.0,133.83,133.83,133.53,133.53,600.0
2018-08-03 13:10:00,133.72,133.95,133.51,133.95,2000.0,133.72,133.95,133.51,133.95,2000.0
2018-08-03 13:15:00,133.99,134.0,133.9,133.9,3271.0,133.99,134.0,133.9,133.9,3271.0
2018-08-03 13:20:00,133.99,133.99,133.8,133.99,500.0,133.99,133.99,133.8,133.99,500.0
2018-08-03 13:25:00,133.81,133.83,133.52,133.63,1207.0,133.81,133.83,133.52,133.63,1207.0
2018-08-03 13:30:00,133.53,133.82,133.53,133.61,2200.0,133.53,133.82,133.53,133.61,2200.0
2018-08-03 13:35:00,133.66,133.73,133.34,133.42,3100.0,133.66,133.73,133.34,133.42,3100.0
2018-08-03 13:40:00,133.44,133.73,133.42,133.69,5449.0,133.44,133.73,133.42,133.69,5449.0
2018-08-03 13:45:00,133.62,133.76,133.52,133.52,800.0,133.62,133.76,133.52,133.52,800.0
2018-08-03 13:50:00,133.6,133.92,133.6,133.7,1969.0,133.6,133.92,133.6,133.7,1969.0
2018-08-03 13:55:00,133.88,133.9,133.68,133.9,1200.0,133.88,133.9,133.68,133.9,1200.0
2018-08-03 14:00:00,133.69,133.88,133.69,133.81,1400.0,133.69,133.88,133.69,133.81,1400.0
2018-08-03 14:05:00,133.75,134.0,133.72,133.94,3749.0,133.75,134.0,133.72,133.94,3749.0
2018-08-03 14:10:00,134.0,134.0,133.85,133.85,3157.0,134.0,134.0,133.85,133.85,3157.0
2018-08-03 14:15:00,133.82,133.87,133.72,133.87,2400.0,133.82,133.87,133.72,133.87,2400.0
2018-08-03 14:20:00,133.87,134.01,133.86,133.91,700.0,133.87,134.01,133.86,133.91,700.0
2018-08-03 14:25:00,133.91,134.71,133.91,134.71,8187.0,133.91,134.71,133.91,134.71,8187.0
2018-08-03 14:30:00,134.67,134.85,134.6,134.8,1900.0,134.67,134.85,134.6,134.8,1900.0
2018-08-03 14:35:00,134.74,134.74,134.46,134.53,2829.0,134.74,134.74,134.46,134.53,2829.0
2018-08-03 14:40:00,134.45,134.64,134.42,134.46,2500.0,134.45,134.64,134.42,134.46,2500.0
2018-08-03 14:45:00,134.4,134.56,134.37,134.47,2790.0,134.4,134.56,134.37,134.47,2790.0
2018-08-03 14:50:00,134.37,134.6,134.37,134.6,3110.0,134.37,134.6,134.37,134.6,3110.0
2018-08-03 14:55:00,134.66,135.09,134.54,135.09,6039.0,134.66,135.09,134.54,135.09,6039.0
2018-08-03 15:00:00,135.13,135.28,135.07,135.22,3137.0,135.13,135.28,135.07,135.22,3137.0
2018-08-03 15:05:00,135.13,135.47,135.11,135.39,12607.0,135.13,135.47,135.11,135.39,12607.0
2018-08-03 15:10:00,135.3,135.67,135.3,135.44,4095.0,135.3,135.67,135.3,135.44,4095.0
2018-08-03 15:15:00,135.37,135.52,135.24,135.24,2800.0,135.37,135.52,135.24,135.24,2800.0
2018-08-03 15:20:00,135.36,135.41,135.18,135.34,6328.0,135.36,135.41,135.18,135.34,6328.0
2018-08-03 15:25:00,135.28,135.28,134.64,134.64,3922.0,135.28,135.28,134.64,134.64,3922.0
2018-08-03 15:30:00,134.53,134.78,134.53,134.67,3043.0,134.53,134.78,134.53,134.67,3043.0
2018-08-03 15:35:00,134.62,134.73,134.49,134.56,5662.0,134.62,134.73,134.49,134.56,5662.0
2018-08-03 15:40:00,134.57,134.7,134.5,134.6,4700.0,134.57,134.7,134.5,134.6,4700.0
2018-08-03 15:45:00,134.58,134.7,134.5,134.5,7255.0,134.58,134.7,134.5,134.5,7255.0
2018-08-03 15:50:00,134.55,134.69,134.28,134.46,11096.0,134.55,134.69,134.28,134.46,11096.0
2018-08-03 15:55:00,134.5,134.64,134.39,134.64,24265.0,134.5,134.64,134.39,134.64,24265.0
2018-08-06 09:30:00,135.23,135.23,133.71,133.73,2566.0,135.23,135.23,133.71,133.73,2566.0
2018-08-06 09:35:00,135.2,136.15,135.11,135.65,3900.0,135.2,136.15,135.11,135.65,3900.0
2018-08-06 09:40:00,135.64,135.94,135.47,135.47,5200.0,135.64,135.94,135.47,135.47,5200.0
2018-08-06 09:45:00,135.94,136.62,135.69,136.62,13634.0,135.94,136.62,135.69,136.62,13634.0
2018-08-06 09:50:00,136.22,136.22,135.5,135.98,7935.0,136.22,136.22,135.5,135.98,7935.0
2018-08-06 09:55:00,135.7,136.0,135.7,135.96,3488.0,135.7,136.0,135.7,135.96,3488.0
2018-08-06 10:00:00,135.8,136.74,135.8,136.53,1900.0,135.8,136.74,135.8,136.53,1900.0
2018-08-06 10:05:00,136.63,136.72,136.35,136.63,1900.0,136.63,136.72,136.35,136.63,1900.0
2018-08-06 10:10:00,136.8,137.98,136.76,137.7,10766.0,136.8,137.98,136.76,137.7,10766.0
2018-08-06 10:15:00,137.7,138.45,137.69,138.24,4539.0,137.7,138.45,137.69,138.24,4539.0
2018-08-06 10:20:00,138.47,138.47,137.24,137.24,10701.0,138.47,138.47,137.24,137.24,10701.0
2018-08-06 10:25:00,137.06,137.11,136.86,136.95,1778.0,137.06,137.11,136.86,136.95,1778.0
2018-08-06 10:30:00,136.96,137.59,136.95,137.59,2250.0,136.96,137.59,136.95,137.59,2250.0
2018-08-06 10:35:00,137.59,137.59,136.95,136.96,3200.0,137.59,137.59,136.95,136.96,3200.0
2018-08-06 10:40:00,136.93,137.11,136.72,136.8,6741.0,136.93,137.11,136.72,136.8,6741.0
2018-08-06 10:45:00,136.88,137.14,136.51,136.55,4301.0,136.88,137.14,136.51,136.55,4301.0
2018-08-06 10:50:00,136.26,136.42,136.2,136.42,800.0,136.26,136.42,136.2,136.42,800.0
2018-08-06 10:55:00,136.46,137.55,136.46,137.31,9588.0,136.46,137.55,136.46,137.31,9588.0
2018-08-06 11:00:00,137.27,138.09,137.26,138.03,11999.0,137.27,138.09,137.26,138.03,11999.0
2018-08-06 11:05:00,138.03,138.07,137.66,137.89,2890.0,138.03,138.07,137.66,137.89,2890.0
2018-08-06 11:10:00,137.94,138.06,137.85,137.85,2150.0,137.94,138.06,137.85,137.85,2150.0
2018-08-06 11:15:00,137.92,138.0,137.5,137.55,6474.0,137.92,138.0,137.5,137.55,6474.0
2018-08-06 11:20:00,137.61,138.36,137.61,138.24,4200.0,137.61,138.36,137.61,138.24,4200.0
2018-08-06 11:25:00,138.25,138.79,138.01,138.14,5886.0,138.25,138.79,138.01,138.14,5886.0
2018-08-06 11:30:00,138.24,138.5,138.12,138.5,5293.0,138.24,138.5,138.12,138.5,5293.0
2018-08-06 11:35:00,138.32,138.5,138.24,138.28,6768.0,138.32,138.5,138.24,138.28,6768.0
2018-08-06 11:40:00,138.35,138.37,138.1,138.28,2857.0,138.35,138.37,138.1,138.28,2857.0
2018-08-06 11:45:00,138.36,138.53,138.35,138.53,2150.0,138.36,138.53,138.35,138.53,2150.0
2018-08-06 11:50:00,138.37,138.37,137.77,137.77,3300.0,138.37,138.37,137.77,137.77,3300.0
2018-08-06 11:55:00,137.88,138.17,137.59,138.15,13100.0,137.88,138.17,137.59,138.15,13100.0
2018-08-06 12:00:00,138.15,138.9,138.15,138.51,3650.0,138.15,138.9,138.15,138.51,3650.0
2018-08-06 12:05:00,138.63,138.8,138.62,138.69,3800.0,138.63,138.8,138.62,138.69,3800.0
2018-08-06 12:10:00,138.76,139.61,138.76,139.49,6062.0,138.76,139.61,138.76,139.49,6062.0
2018-08-06 12:15:00,139.44,139.81,139.44,139.75,7737.0,139.44,139.81,139.44,139.75,7737.0
2018-08-06 12:20:00,139.6,139.93,139.38,139.48,3700.0,139.6,139.93,139.38,139.48,3700.0
2018-08-06 12:25:00,139.49,139.49,138.89,138.89,2980.0,139.49,139.49,138.89,138.89,2980.0
2018-08-06 12:30:00,139.08,139.17,139.0,139.17,1610.0,139.08,139.17,139.0,139.17,1610.0
2018-08-06 12:35:00,139.27,139.39,139.11,139.16,3100.0,139.27,139.39,139.11,139.16,3100.0
2018-08-06 12:40:00,139.06,139.07,138.68,138.68,800.0,139.06,139.07,138.68,138.68,800.0
2018-08-06 12:45:00,138.6,138.66,138.26,138.43,12261.0,138.6,138.66,138.26,138.43,12261.0
2018-08-06 12:50:00,138.51,138.69,138.51,138.63,3523.0,138.51,138.69,138.51,138.63,3523.0
2018-08-06 12:55:00,138.73,139.16,138.72,139.16,3690.0,138.73,139.16,138.72,139.16,3690.0
2018-08-06 13:00:00,139.16,139.27,138.86,138.86,1100.0,139.16,139.27,138.86,138.86,1100.0
2018-08-06 13:05:00,138.9,139.39,138.9,139.2,23664.0,138.9,139.39,138.9,139.2,23664.0
2018-08-06 13:10:00,139.21,139.56,139.08,139.39,16114.0,139.21,139.56,139.08,139.39,16114.0
2018-08-06 13:15:00,139.33,139.35,139.04,139.13,1300.0,139.33,139.35,139.04,139.13,1300.0
2018-08-06 13:20:00,139.14,139.14,138.52,138.68,6462.0,139.14,139.14,138.52,138.68,6462.0
2018-08-06 13:25:00,138.86,139.02,138.83,138.84,1100.0,138.86,139.02,138.83,138.84,1100.0
2018-08-06 13:30:00,138.91,138.91,138.46,138.46,1500.0,138.91,138.91,138.46,138.46,1500.0
2018-08-06 13:35:00,138.5,138.76,138.49,138.76,1600.0,138.5,138.76,138.49,138.76,1600.0
2018-08-06 13:40:00,138.69,138.77,137.92,138.18,10001.0,138.69,138.77,137.92,138.18,10001.0
2018-08-06 13:45:00,138.16,138.19,138.02,138.13,1153.0,138.16,138.19,138.02,138.13,1153.0
2018-08-06 13:50:00,138.13,138.13,137.83,137.83,1629.0,138.13,138.13,137.83,137.83,1629.0
2018-08-06 13:55:00,137.84,138.27,137.65,138.23,1900.0,137.84,138.27,137.65,138.23,1900.0
2018-08-06 14:00:00,138.22,138.62,138.22,138.6,2380.0,138.22,138.62,138.22,138.6,2380.0
2018-08-06 14:05:00,138.28,138.83,138.28,138.83,1100.0,138.28,138.83,138.28,138.83,1100.0
2018-08-06 14:10:00,138.82,139.07,138.82,138.95,805.0,138.82,139.07,138.82,138.95,805.0
2018-08-06 14:15:00,139.01,139.15,139.0,139.1,3678.0,139.01,139.15,139.0,139.1,3678.0
2018-08-06 14:20:00,139.21,139.22,138.97,138.97,1243.0,139.21,139.22,138.97,138.97,1243.0
2018-08-06 14:25:00,139.03,139.08,138.9,138.9,3138.0,139.03,139.08,138.9,138.9,3138.0
2018-08-06 14:30:00,138.87,138.98,138.84,138.91,1800.0,138.87,138.98,138.84,138.91,1800.0
2018-08-06 14:35:00,138.92,138.93,138.63,138.63,1350.0,138.92,138.93,138.63,138.63,1350.0
2018-08-06 14:40:00,138.66,138.72,138.43,138.43,3209.0,138.66,138.72,138.43,138.43,3209.0
2018-08-06 14:45:00,138.48,138.48,138.2,138.2,2120.0,138.48,138.48,138.2,138.2,2120.0
2018-08-06 14:50:00,138.28,138.32,138.07,138.32,2849.0,138.28,138.32,138.07,138.32,2849.0
2018-08-06 14:55:00,138.34,138.35,138.03,138.24,1500.0,138.34,138.35,138.03,138.24,1500.0
2018-08-06 15:00:00,138.17,138.42,138.1,138.14,1780.0,138.17,138.42,138.1,138.14,1780.0
2018-08-06 15:05:00,138.08,138.14,138.07,138.11,800.0,138.08,138.14,138.07,138.11,800.0
2018-08-06 15:10:00,138.12,138.13,137.88,138.06,2662.0,138.12,138.13,137.88,138.06,2662.0
2018-08-06 15:15:00,137.95,137.98,137.81,137.86,2055.0,137.95,137.98,137.81,137.86,2055.0
2018-08-06 15:20:00,137.9,138.03,137.58,137.58,4841.0,137.9,138.03,137.58,137.58,4841.0
2018-08-06 15:25:00,137.66,137.93,137.66,137.8,2597.0,137.66,137.93,137.66,137.8,2597.0
2018-08-06 15:30:00,137.83,138.29,137.83,138.29,5920.0,137.83,138.29,137.83,138.29,5920.0
2018-08-06 15:35:00,138.37,138.43,138.18,138.31,5387.0,138.37,138.43,138.18,138.31,5387.0
2018-08-06 15:40:00,138.37,138.37,137.95,138.07,5355.0,138.37,138.37,137.95,138.07,5355.0
2018-08-06 15:45:00,138.05,138.37,138.05,138.35,7290.0,138.05,138.37,138.05,138.35,7290.0
2018-08-06 15:50:00,138.37,138.46,138.15,138.15,10619.0,138.37,138.46,138.15,138.15,10619.0
2018-08-06 15:55:00,138.24,138.52,137.99,138.52,22044.0,138.24,138.52,137.99,138.52,22044.0
2018-08-07 09:30:00,138.53,139.04,138.39,139.04,3990.0,138.53,139.04,138.39,139.04,3990.0
2018-08-07 09:35:00,138.97,139.0,138.59,138.6,1928.0,138.97,139.0,138.59,138.6,1928.0
2018-08-07 09:40:00,138.6,138.95,137.93,138.04,4350.0,138.6,138.95,137.93,138.04,4350.0
2018-08-07 09:45:00,138.0,138.0,137.23,137.44,2100.0,138.0,138.0,137.23,137.44,2100.0
2018-08-07 09:50:00,137.42,137.51,137.11,137.12,3193.0,137.42,137.51,137.11,137.12,3193.0
2018-08-07 09:55:00,137.11,137.97,136.87,137.97,3172.0,137.11,137.97,136.87,137.97,3172.0
2018-08-07 10:00:00,138.04,138.18,137.66,137.93,3550.0,138.04,138.18,137.66,137.93,3550.0
2018-08-07 10:05:00,137.81,138.01,137.54,137.69,2503.0,137.81,138.01,137.54,137.69,2503.0
2018-08-07 10:10:00,137.53,137.87,137.51,137.51,2300.0,137.53,137.87,137.51,137.51,2300.0
2018-08-07 10:15:00,137.68,138.1,137.68,138.1,2500.0,137.68,138.1,137.68,138.1,2500.0
2018-08-07 10:20:00,138.05,138.53,137.94,138.38,3500.0,138.05,138.53,137.94,138.38,3500.0
2018-08-07 10:25:00,138.56,139.07,138.55,138.77,3794.0,138.56,139.07,138.55,138.77,3794.0
2018-08-07 10:30:00,138.83,139.07,138.59,138.59,2374.0,138.83,139.07,138.59,138.59,2374.0
2018-08-07 10:35:00,138.5,138.67,138.49,138.62,870.0,138.5,138.67,138.49,138.62,870.0
2018-08-07 10:40:00,138.75,138.91,138.59,138.59,2600.0,138.75,138.91,138.59,138.59,2600.0
2018-08-07 10:45:00,138.59,138.59,137.97,138.42,3664.0,138.59,138.59,137.97,138.42,3664.0
2018-08-07 10:50:00,138.49,138.69,138.24,138.4,1300.0,138.49,138.69,138.24,138.4,1300.0
2018-08-07 10:55:00,138.54,138.62,138.38,138.46,2294.0,138.54,138.62,138.38,138.46,2294.0
2018-08-07 11:00:00,138.6,139.15,138.6,139.0,2440.0,138.6,139.15,138.6,139.0,2440.0
2018-08-07 11:05:00,139.07,139.4,139.04,139.4,3083.0,139.07,139.4,139.04,139.4,3083.0
2018-08-07 11:10:00,139.39,139.58,139.27,139.57,1845.0,139.39,139.58,139.27,139.57,1845.0
2018-08-07 11:15:00,139.57,139.57,139.19,139.25,2000.0,139.57,139.57,139.19,139.25,2000.0
2018-08-07 11:20:00,139.37,139.37,139.0,139.0,900.0,139.37,139.37,139.0,139.0,900.0
2018-08-07 11:25:00,138.74,139.04,138.52,138.99,2582.0,138.74,139.04,138.52,138.99,2582.0
2018-08-07 11:30:00,138.99,138.99,138.99,138.99,0.0,138.99,138.99,138.99,138.99,0.0
2018-08-07 11:35:00,139.18,139.36,139.01,139.01,1800.0,139.18,139.36,139.01,139.01,1800.0
2018-08-07 11:40:00,139.19,139.35,139.08,139.19,1856.0,139.19,139.35,139.08,139.19,1856.0
2018-08-07 11:45:00,139.19,139.2,138.68,138.69,2279.0,139.19,139.2,138.68,138.69,2279.0
2018-08-07 11:50:00,138.57,139.19,138.56,138.98,3100.0,138.57,139.19,138.56,138.98,3100.0
2018-08-07 11:55:00,139.11,139.25,139.06,139.25,700.0,139.11,139.25,139.06,139.25,700.0
2018-08-07 12:00:00,139.15,139.24,139.05,139.05,600.0,139.15,139.24,139.05,139.05,600.0
2018-08-07 12:05:00,139.13,139.24,139.13,139.24,300.0,139.13,139.24,139.13,139.24,300.0
2018-08-07 12:10:00,139.15,139.22,139.02,139.18,2600.0,139.15,139.22,139.02,139.18,2600.0
2018-08-07 12:15:00,139.13,139.44,139.12,139.44,1900.0,139.13,139.44,139.12,139.44,1900.0
2018-08-07 12:20:00,139.35,139.48,139.14,139.15,1922.0,139.35,139.48,139.14,139.15,1922.0
2018-08-07 12:25:00,139.18,139.21,138.9,139.04,3000.0,139.18,139.21,138.9,139.04,3000.0
2018-08-07 12:30:00,139.04,139.13,138.95,138.95,1720.0,139.04,139.13,138.95,138.95,1720.0
2018-08-07 12:35:00,139.18,139.5,139.07,139.5,3685.0,139.18,139.5,139.07,139.5,3685.0
2018-08-07 12:40:00,139.69,139.78,139.52,139.78,2380.0,139.69,139.78,139.52,139.78,2380.0
2018-08-07 12:45:00,139.81,139.81,139.81,139.81,200.0,139.81,139.81,139.81,139.81,200.0
2018-08-07 12:50:00,139.71,139.71,139.46,139.47,2902.0,139.71,139.71,139.46,139.47,2902.0
2018-08-07 12:55:00,139.56,139.57,139.3,139.31,975.0,139.56,139.57,139.3,139.31,975.0
2018-08-07 13:00:00,139.31,139.31,139.2,139.27,1766.0,139.31,139.31,139.2,139.27,1766.0
2018-08-07 13:05:00,139.19,139.19,138.8,138.8,2350.0,139.19,139.19,138.8,138.8,2350.0
2018-08-07 13:10:00,138.99,139.32,138.99,139.2,1800.0,138.99,139.32,138.99,139.2,1800.0
2018-08-07 13:15:00,139.34,139.35,139.27,139.27,4800.0,139.34,139.35,139.27,139.27,4800.0
2018-08-07 13:20:00,139.38,139.62,139.37,139.54,1900.0,139.38,139.62,139.37,139.54,1900.0
2018-08-07 13:25:00,139.43,139.87,139.43,139.87,3864.0,139.43,139.87,139.43,139.87,3864.0
2018-08-07 13:30:00,139.89,140.31,139.89,140.31,1362.0,139.89,140.31,139.89,140.31,1362.0
2018-08-07 13:35:00,140.28,140.3,139.65,139.83,11025.0,140.28,140.3,139.65,139.83,11025.0
2018-08-07 13:40:00,139.73,139.94,139.73,139.92,11388.0,139.73,139.94,139.73,139.92,11388.0
2018-08-07 13:45:00,139.98,140.3,139.98,140.29,2800.0,139.98,140.3,139.98,140.29,2800.0
2018-08-07 13:50:00,140.42,140.44,140.1,140.44,2000.0,140.42,140.44,140.1,140.44,2000.0
2018-08-07 13:55:00,140.53,140.74,140.12,140.39,17191.0,140.53,140.74,140.12,140.39,17191.0
2018-08-07 14:00:00,140.3,140.37,140.15,140.36,4026.0,140.3,140.37,140.15,140.36,4026.0
2018-08-07 14:05:00,140.48,140.84,140.48,140.84,1595.0,140.48,140.84,140.48,140.84,1595.0
2018-08-07 14:10:00,140.84,140.84,140.65,140.76,2704.0,140.84,140.84,140.65,140.76,2704.0
2018-08-07 14:15:00,140.78,140.79,140.48,140.49,1425.0,140.78,140.79,140.48,140.49,1425.0
2018-08-07 14:20:00,140.41,140.97,140.41,140.92,2907.0,140.41,140.97,140.41,140.92,2907.0
2018-08-07 14:25:00,140.8,141.34,140.8,141.06,2210.0,140.8,141.34,140.8,141.06,2210.0
2018-08-07 14:30:00,141.0,141.06,140.75,140.94,6340.0,141.0,141.06,140.75,140.94,6340.0
2018-08-07 14:35:00,140.6,140.76,140.17,140.18,2749.0,140.6,140.76,140.17,140.18,2749.0
2018-08-07 14:40:00,140.15,140.27,139.96,140.06,1835.0,140.15,140.27,139.96,140.06,1835.0
2018-08-07 14:45:00,140.06,140.12,139.74,139.83,2640.0,140.06,140.12,139.74,139.83,2640.0
2018-08-07 14:50:00,139.72,139.73,139.6,139.6,2760.0,139.72,139.73,139.6,139.6,2760.0
2018-08-07 14:55:00,139.35,139.66,139.27,139.66,4200.0,139.35,139.66,139.27,139.66,4200.0
2018-08-07 15:00:00,139.67,139.67,139.43,139.43,1300.0,139.67,139.67,139.43,139.43,1300.0
2018-08-07 15:05:00,139.5,139.67,139.5,139.67,741.0,139.5,139.67,139.5,139.67,741.0
2018-08-07 15:10:00,139.7,139.7,139.61,139.63,1601.0,139.7,139.7,139.61,139.63,1601.0
2018-08-07 15:15:00,139.71,139.93,139.71,139.93,800.0,139.71,139.93,139.71,139.93,800.0
2018-08-07 15:20:00,139.78,139.85,139.68,139.85,1100.0,139.78,139.85,139.68,139.85,1100.0
2018-08-07 15:25:00,139.92,140.09,139.83,139.84,4200.0,139.92,140.09,139.83,139.84,4200.0
2018-08-07 15:30:00,139.85,140.19,139.85,139.95,3600.0,139.85,140.19,139.85,139.95,3600.0
2018-08-07 15:35:00,140.0,140.0,139.73,139.81,3500.0,140.0,140.0,139.73,139.81,3500.0
2018-08-07 15:40:00,139.73,140.04,139.73,139.95,5694.0,139.73,140.04,139.73,139.95,5694.0
2018-08-07 15:45:00,139.97,140.18,139.97,140.12,7405.0,139.97,140.18,139.97,140.12,7405.0
2018-08-07 15:50:00,140.11,140.14,139.89,139.9,11835.0,140.11,140.14,139.89,139.9,11835.0
2018-08-07 15:55:00,139.9,140.28,139.88,140.02,27034.0,139.9,140.28,139.88,140.02,27034.0
2018-08-08 09:30:00,140.0,140.85,140.0,140.37,4563.0,140.0,140.85,140.0,140.37,4563.0
2018-08-08 09:35:00,140.37,141.0,140.14,140.71,10401.0,140.37,141.0,140.14,140.71,10401.0
2018-08-08 09:40:00,140.72,140.9,140.39,140.65,6283.0,140.72,140.9,140.39,140.65,6283.0
2018-08-08 09:45:00,140.5,140.5,140.5,140.5,100.0,140.5,140.5,140.5,140.5,100.0
2018-08-08 09:50:00,140.33,140.61,140.22,140.25,600.0,140.33,140.61,140.22,140.25,600.0
2018-08-08 09:55:00,140.42,140.74,140.31,140.31,525.0,140.42,140.74,140.31,140.31,525.0
2018-08-08 10:00:00,140.18,140.18,139.98,139.98,700.0,140.18,140.18,139.98,139.98,700.0
2018-08-08 10:05:00,139.81,140.45,139.77,140.45,3360.0,139.81,140.45,139.77,140.45,3360.0
2018-08-08 10:10:00,140.01,140.01,140.01,140.01,700.0,140.01,140.01,140.01,140.01,700.0
2018-08-08 10:15:00,139.98,139.98,139.41,139.42,1500.0,139.98,139.98,139.41,139.42,1500.0
2018-08-08 10:20:00,139.58,139.58,138.93,139.26,808.0,139.58,139.58,138.93,139.26,808.0
2018-08-08 10:25:00,138.84,139.44,138.84,139.24,2108.0,138.84,139.44,138.84,139.24,2108.0
2018-08-08 10:30:00,139.25,139.25,138.79,138.89,2181.0,139.25,139.25,138.79,138.89,2181.0
2018-08-08 10:35:00,139.25,139.7,138.97,139.38,4537.0,139.25,139.7,138.97,139.38,4537.0
2018-08-08 10:40:00,139.41,139.41,139.17,139.27,1300.0,139.41,139.41,139.17,139.27,1300.0
2018-08-08 10:45:00,139.02,139.61,138.92,139.61,4121.0,139.02,139.61,138.92,139.61,4121.0
2018-08-08 10:50:00,139.7,139.7,139.18,139.47,8124.0,139.7,139.7,139.18,139.47,8124.0
2018-08-08 10:55:00,139.36,139.72,139.35,139.56,1384.0,139.36,139.72,139.35,139.56,1384.0
2018-08-08 11:00:00,139.72,139.83,139.72,139.83,300.0,139.72,139.83,139.72,139.83,300.0
2018-08-08 11:05:00,139.95,139.95,139.72,139.72,700.0,139.95,139.95,139.72,139.72,700.0
2018-08-08 11:10:00,139.62,139.89,139.62,139.72,1200.0,139.62,139.89,139.62,139.72,1200.0
2018-08-08 11:15:00,139.83,140.2,139.83,140.04,1755.0,139.83,140.2,139.83,140.04,1755.0
2018-08-08 11:20:00,139.9,140.2,139.76,139.84,2375.0,139.9,140.2,139.76,139.84,2375.0
2018-08-08 11:25:00,139.84,139.84,139.84,139.84,0.0,139.84,139.84,139.84,139.84,0.0
2018-08-08 11:30:00,139.35,139.83,139.35,139.7,1500.0,139.35,139.83,139.35,139.7,1500.0
2018-08-08 11:35:00,139.7,139.92,139.52,139.72,5500.0,139.7,139.92,139.52,139.72,5500.0
2018-08-08 11:40:00,139.62,139.88,139.5,139.59,2780.0,139.62,139.88,139.5,139.59,2780.0
2018-08-08 11:45:00,139.69,139.85,139.5,139.84,1499.0,139.69,139.85,139.5,139.84,1499.0
2018-08-08 11:50:00,139.92,140.2,139.6,139.98,9064.0,139.92,140.2,139.6,139.98,9064.0
2018-08-08 11:55:00,139.97,140.04,139.67,139.82,2351.0,139.97,140.04,139.67,139.82,2351.0
2018-08-08 12:00:00,139.82,139.82,139.55,139.64,700.0,139.82,139.82,139.55,139.64,700.0
2018-08-08 12:05:00,139.66,139.81,139.52,139.72,2500.0,139.66,139.81,139.52,139.72,2500.0
2018-08-08 12:10:00,139.81,139.82,139.81,139.81,217.0,139.81,139.82,139.81,139.81,217.0
2018-08-08 12:15:00,139.86,139.94,139.76,139.86,1800.0,139.86,139.94,139.76,139.86,1800.0
2018-08-08 12:20:00,139.8,140.0,139.65,139.81,14318.0,139.8,140.0,139.65,139.81,14318.0
2018-08-08 12:25:00,139.81,139.92,139.74,139.74,1689.0,139.81,139.92,139.74,139.74,1689.0
2018-08-08 12:30:00,139.71,140.02,139.71,139.94,1000.0,139.71,140.02,139.71,139.94,1000.0
2018-08-08 12:35:00,140.1,140.2,139.97,140.2,1700.0,140.1,140.2,139.97,140.2,1700.0
2018-08-08 12:40:00,140.2,140.2,139.98,139.98,1400.0,140.2,140.2,139.98,139.98,1400.0
2018-08-08 12:45:00,140.08,140.11,139.99,140.0,600.0,140.08,140.11,139.99,140.0,600.0
2018-08-08 12:50:00,139.87,139.87,139.63,139.63,400.0,139.87,139.87,139.63,139.63,400.0
2018-08-08 12:55:00,139.66,139.7,139.47,139.47,1700.0,139.66,139.7,139.47,139.47,1700.0
2018-08-08 13:00:00,139.68,139.93,139.68,139.77,11900.0,139.68,139.93,139.68,139.77,11900.0
2018-08-08 13:05:00,139.83,140.11,139.83,140.0,1650.0,139.83,140.11,139.83,140.0,1650.0
2018-08-08 13:10:00,140.0,140.0,140.0,140.0,0.0,140.0,140.0,140.0,140.0,0.0
2018-08-08 13:15:00,140.09,140.19,140.09,140.19,800.0,140.09,140.19,140.09,140.19,800.0
2018-08-08 13:20:00,140.18,140.2,140.03,140.17,2850.0,140.18,140.2,140.03,140.17,2850.0
2018-08-08 13:25:00,139.99,140.07,139.9,140.0,1623.0,139.99,140.07,139.9,140.0,1623.0
2018-08-08 13:30:00,140.01,140.2,139.95,139.95,1501.0,140.01,140.2,139.95,139.95,1501.0
2018-08-08 13:35:00,140.03,140.03,140.03,140.03,100.0,140.03,140.03,140.03,140.03,100.0
2018-08-08 13:40:00,139.97,140.06,139.91,139.91,700.0,139.97,140.06,139.91,139.91,700.0
2018-08-08 13:45:00,140.11,140.2,140.01,140.16,4000.0,140.11,140.2,140.01,140.16,4000.0
2018-08-08 13:50:00,140.1,140.2,139.97,139.97,6444.0,140.1,140.2,139.97,139.97,6444.0
2018-08-08 13:55:00,139.82,140.0,139.78,140.0,900.0,139.82,140.0,139.78,140.0,900.0
2018-08-08 14:00:00,139.91,139.91,139.91,139.91,100.0,139.91,139.91,139.91,139.91,100.0
2018-08-08 14:05:00,139.95,139.99,139.93,139.99,803.0,139.95,139.99,139.93,139.99,803.0
2018-08-08 14:10:00,139.96,140.35,139.96,140.3,1205.0,139.96,140.35,139.96,140.3,1205.0
2018-08-08 14:15:00,140.39,140.47,140.38,140.47,300.0,140.39,140.47,140.38,140.47,300.0
2018-08-08 14:20:00,140.44,140.87,140.44,140.87,2738.0,140.44,140.87,140.44,140.87,2738.0
2018-08-08 14:25:00,140.84,141.13,140.84,141.11,14304.0,140.84,141.13,140.84,141.11,14304.0
2018-08-08 14:30:00,141.01,141.01,140.72,140.72,2150.0,141.01,141.01,140.72,140.72,2150.0
2018-08-08 14:35:00,140.71,140.72,140.42,140.44,1250.0,140.71,140.72,140.42,140.44,1250.0
2018-08-08 14:40:00,140.32,140.4,140.32,140.4,1200.0,140.32,140.4,140.32,140.4,1200.0
2018-08-08 14:45:00,140.27,140.3,140.25,140.25,600.0,140.27,140.3,140.25,140.25,600.0
2018-08-08 14:50:00,140.34,140.34,140.34,140.34,100.0,140.34,140.34,140.34,140.34,100.0
2018-08-08 14:55:00,140.25,140.41,140.16,140.41,2419.0,140.25,140.41,140.16,140.41,2419.0
2018-08-08 15:00:00,140.58,140.66,140.58,140.62,700.0,140.58,140.66,140.58,140.62,700.0
2018-08-08 15:05:00,140.62,140.76,140.62,140.76,650.0,140.62,140.76,140.62,140.76,650.0
2018-08-08 15:10:00,140.83,141.01,140.83,141.01,1851.0,140.83,141.01,140.83,141.01,1851.0
2018-08-08 15:15:00,141.11,141.16,140.92,141.03,1650.0,141.11,141.16,140.92,141.03,1650.0
2018-08-08 15:20:00,141.01,141.52,140.9,141.29,2774.0,141.01,141.52,140.9,141.29,2774.0
2018-08-08 15:25:00,141.39,141.52,141.24,141.27,1950.0,141.39,141.52,141.24,141.27,1950.0
2018-08-08 15:30:00,141.27,141.38,141.17,141.17,1200.0,141.27,141.38,141.17,141.17,1200.0
2018-08-08 15:35:00,141.13,141.17,141.01,141.08,3477.0,141.13,141.17,141.01,141.08,3477.0
2018-08-08 15:40:00,141.08,141.17,141.0,141.08,2917.0,141.08,141.17,141.0,141.08,2917.0
2018-08-08 15:45:00,141.04,141.12,140.95,140.95,5354.0,141.04,141.12,140.95,140.95,5354.0
2018-08-08 15:50:00,141.0,141.25,140.96,141.19,5304.0,141.0,141.25,140.96,141.19,5304.0
2018-08-08 15:55:00,141.2,141.38,141.06,141.2,18034.0,141.2,141.38,141.06,141.2,18034.0
2018-08-09 09:30:00,141.81,142.38,141.61,141.78,6295.0,141.81,142.38,141.61,141.78,6295.0
2018-08-09 09:35:00,141.78,142.41,141.78,142.41,2737.0,141.78,142.41,141.78,142.41,2737.0
2018-08-09 09:40:00,142.39,142.89,142.39,142.57,1300.0,142.39,142.89,142.39,142.57,1300.0
2018-08-09 09:45:00,142.52,143.47,142.43,143.21,13658.0,142.52,143.47,142.43,143.21,13658.0
2018-08-09 09:50:00,143.09,143.53,142.95,143.45,15645.0,143.09,143.53,142.95,143.45,15645.0
2018-08-09 09:55:00,143.39,143.97,143.2,143.68,9715.0,143.39,143.97,143.2,143.68,9715.0
2018-08-09 10:00:00,143.67,144.0,143.29,143.7,10287.0,143.67,144.0,143.29,143.7,10287.0
2018-08-09 10:05:00,143.74,143.91,143.47,143.47,1777.0,143.74,143.91,143.47,143.47,1777.0
2018-08-09 10:10:00,143.37,143.52,143.35,143.52,2468.0,143.37,143.52,143.35,143.52,2468.0
2018-08-09 10:15:00,143.5,143.59,143.32,143.32,3232.0,143.5,143.59,143.32,143.32,3232.0
2018-08-09 10:20:00,143.23,143.3,142.75,142.75,2326.0,143.23,143.3,142.75,142.75,2326.0
2018-08-09 10:25:00,142.96,143.1,142.96,143.03,2700.0,142.96,143.1,142.96,143.03,2700.0
2018-08-09 10:30:00,143.02,143.19,142.96,143.15,2489.0,143.02,143.19,142.96,143.15,2489.0
2018-08-09 10:35:00,143.11,143.42,142.83,143.15,4788.0,143.11,143.42,142.83,143.15,4788.0
2018-08-09 10:40:00,143.26,143.38,143.25,143.29,500.0,143.26,143.38,143.25,143.29,500.0
2018-08-09 10:45:00,143.3,143.39,143.05,143.22,4800.0,143.3,143.39,143.05,143.22,4800.0
2018-08-09 10:50:00,143.11,143.53,143.1,143.51,2600.0,143.11,143.53,143.1,143.51,2600.0
2018-08-09 10:55:00,143.31,143.52,143.31,143.36,4408.0,143.31,143.52,143.31,143.36,4408.0
2018-08-09 11:00:00,143.24,143.84,143.24,143.8,3080.0,143.24,143.84,143.24,143.8,3080.0
2018-08-09 11:05:00,143.77,144.21,143.75,144.21,3400.0,143.77,144.21,143.75,144.21,3400.0
2018-08-09 11:10:00,144.02,144.06,143.91,144.04,1200.0,144.02,144.06,143.91,144.04,1200.0
2018-08-09 11:15:00,144.0,144.25,143.94,144.05,5615.0,144.0,144.25,143.94,144.05,5615.0
2018-08-09 11:20:00,144.07,144.16,143.89,143.89,4370.0,144.07,144.16,143.89,143.89,4370.0
2018-08-09 11:25:00,143.97,144.0,143.8,143.82,900.0,143.97,144.0,143.8,143.82,900.0
2018-08-09 11:30:00,143.61,143.8,143.61,143.7,2600.0,143.61,143.8,143.61,143.7,2600.0
2018-08-09 11:35:00,143.62,144.32,143.62,144.31,3263.0,143.62,144.32,143.62,144.31,3263.0
2018-08-09 11:40:00,144.28,144.45,143.71,143.71,11900.0,144.28,144.45,143.71,143.71,11900.0
2018-08-09 11:45:00,143.84,143.84,143.53,143.55,4229.0,143.84,143.84,143.53,143.55,4229.0
2018-08-09 11:50:00,143.57,144.23,143.54,144.15,4559.0,143.57,144.23,143.54,144.15,4559.0
2018-08-09 11:55:00,144.25,144.6,144.24,144.51,8105.0,144.25,144.6,144.24,144.51,8105.0
2018-08-09 12:00:00,144.43,145.14,144.39,144.86,21955.0,144.43,145.14,144.39,144.86,21955.0
2018-08-09 12:05:00,144.98,144.98,144.71,144.8,4885.0,144.98,144.98,144.71,144.8,4885.0
2018-08-09 12:10:00,144.9,145.84,144.89,145.58,22689.0,144.9,145.84,144.89,145.58,22689.0
2018-08-09 12:15:00,145.5,145.5,145.27,145.28,3300.0,145.5,145.5,145.27,145.28,3300.0
2018-08-09 12:20:00,145.4,145.48,145.37,145.44,1463.0,145.4,145.48,145.37,145.44,1463.0
2018-08-09 12:25:00,145.45,145.75,145.45,145.55,3044.0,145.45,145.75,145.45,145.55,3044.0
2018-08-09 12:30:00,145.57,145.57,145.3,145.36,2445.0,145.57,145.57,145.3,145.36,2445.0
2018-08-09 12:35:00,145.14,145.23,145.12,145.22,1500.0,145.14,145.23,145.12,145.22,1500.0
2018-08-09 12:40:00,145.01,145.02,144.66,144.78,1526.0,145.01,145.02,144.66,144.78,1526.0
2018-08-09 12:45:00,144.63,144.9,144.58,144.78,2506.0,144.63,144.9,144.58,144.78,2506.0
2018-08-09 12:50:00,144.84,144.84,144.51,144.51,1119.0,144.84,144.84,144.51,144.51,1119.0
2018-08-09 12:55:00,144.49,144.5,144.33,144.48,2800.0,144.49,144.5,144.33,144.48,2800.0
2018-08-09 13:00:00,144.49,144.49,144.23,144.33,2700.0,144.49,144.49,144.23,144.33,2700.0
2018-08-09 13:05:00,144.33,144.77,144.33,144.71,5218.0,144.33,144.77,144.33,144.71,5218.0
2018-08-09 13:10:00,144.77,144.77,144.61,144.61,1100.0,144.77,144.77,144.61,144.61,1100.0
2018-08-09 13:15:00,144.73,144.78,144.73,144.75,300.0,144.73,144.78,144.73,144.75,300.0
2018-08-09 13:20:00,144.85,144.89,144.6,144.6,2299.0,144.85,144.89,144.6,144.6,2299.0
2018-08-09 13:25:00,144.67,144.7,144.63,144.68,1200.0,144.67,144.7,144.63,144.68,1200.0
2018-08-09 13:30:00,144.7,144.7,144.64,144.68,1325.0,144.7,144.7,144.64,144.68,1325.0
2018-08-09 13:35:00,144.68,144.86,144.68,144.86,2463.0,144.68,144.86,144.68,144.86,2463.0
2018-08-09 13:40:00,144.9,144.92,144.74,144.81,900.0,144.9,144.92,144.74,144.81,900.0
2018-08-09 13:45:00,144.7,144.8,144.52,144.8,3881.0,144.7,144.8,144.52,144.8,3881.0
2018-08-09 13:50:00,144.86,144.86,144.72,144.72,2409.0,144.86,144.86,144.72,144.72,2409.0
2018-08-09 13:55:00,144.72,144.88,144.7,144.88,1608.0,144.72,144.88,144.7,144.88,1608.0
2018-08-09 14:00:00,144.81,145.14,144.81,145.11,4244.0,144.81,145.14,144.81,145.11,4244.0
2018-08-09 14:05:00,145.16,145.17,145.01,145.06,1229.0,145.16,145.17,145.01,145.06,1229.0
2018-08-09 14:10:00,144.99,145.45,144.99,145.4,4411.0,144.99,145.45,144.99,145.4,4411.0
2018-08-09 14:15:00,145.38,145.39,145.11,145.19,1212.0,145.38,145.39,145.11,145.19,1212.0
2018-08-09 14:20:00,145.2,145.2,144.55,144.56,4379.0,145.2,145.2,144.55,144.56,4379.0
2018-08-09 14:25:00,144.5,144.67,144.42,144.65,3799.0,144.5,144.67,144.42,144.65,3799.0
2018-08-09 14:30:00,144.68,144.91,144.67,144.76,900.0,144.68,144.91,144.67,144.76,900.0
2018-08-09 14:35:00,144.86,144.99,144.75,144.75,3335.0,144.86,144.99,144.75,144.75,3335.0
2018-08-09 14:40:00,144.66,144.67,144.57,144.6,1234.0,144.66,144.67,144.57,144.6,1234.0
2018-08-09 14:45:00,144.63,144.63,144.56,144.62,543.0,144.63,144.63,144.56,144.62,543.0
2018-08-09 14:50:00,144.63,144.64,144.5,144.64,4254.0,144.63,144.64,144.5,144.64,4254.0
2018-08-09 14:55:00,144.69,144.69,144.49,144.49,1300.0,144.69,144.69,144.49,144.49,1300.0
2018-08-09 15:00:00,144.48,144.59,144.44,144.58,3300.0,144.48,144.59,144.44,144.58,3300.0
2018-08-09 15:05:00,144.54,144.57,144.44,144.5,2590.0,144.54,144.57,144.44,144.5,2590.0
2018-08-09 15:10:00,144.49,144.49,144.18,144.34,3600.0,144.49,144.49,144.18,144.34,3600.0
2018-08-09 15:15:00,144.19,144.52,144.19,144.52,4343.0,144.19,144.52,144.19,144.52,4343.0
2018-08-09 15:20:00,144.48,144.49,144.29,144.42,4500.0,144.48,144.49,144.29,144.42,4500.0
2018-08-09 15:25:00,144.41,144.58,144.34,144.54,2514.0,144.41,144.58,144.34,144.54,2514.0
2018-08-09 15:30:00,144.49,144.52,144.42,144.45,2655.0,144.49,144.52,144.42,144.45,2655.0
2018-08-09 15:35:00,144.47,144.47,144.27,144.27,6980.0,144.47,144.47,144.27,144.27,6980.0
2018-08-09 15:40:00,144.26,144.35,144.02,144.35,10429.0,144.26,144.35,144.02,144.35,10429.0
2018-08-09 15:45:00,144.21,144.31,143.93,144.0,9474.0,144.21,144.31,143.93,144.0,9474.0
2018-08-09 15:50:00,144.0,144.53,143.97,144.53,10307.0,144.0,144.53,143.97,144.53,10307.0
2018-08-09 15:55:00,144.5,144.63,144.4,144.5,31712.0,144.5,144.63,144.4,144.5,31712.0
2018-08-10 09:30:00,143.08,143.4,142.2,143.33,18106.0,143.08,143.4,142.2,143.33,18106.0
2018-08-10 09:35:00,143.63,144.29,142.87,142.88,11700.0,143.63,144.29,142.87,142.88,11700.0
2018-08-10 09:40:00,142.99,144.01,142.99,143.44,14500.0,142.99,144.01,142.99,143.44,14500.0
2018-08-10 09:45:00,143.53,143.94,143.15,143.38,5800.0,143.53,143.94,143.15,143.38,5800.0
2018-08-10 09:50:00,143.59,143.6,142.28,142.52,2700.0,143.59,143.6,142.28,142.52,2700.0
2018-08-10 09:55:00,142.7,142.95,142.24,142.25,9200.0,142.7,142.95,142.24,142.25,9200.0
2018-08-10 10:00:00,142.3,142.64,142.09,142.41,3028.0,142.3,142.64,142.09,142.41,3028.0
2018-08-10 10:05:00,142.73,143.49,142.52,143.49,4501.0,142.73,143.49,142.52,143.49,4501.0
2018-08-10 10:10:00,143.5,144.33,143.5,143.68,3846.0,143.5,144.33,143.5,143.68,3846.0
2018-08-10 10:15:00,143.96,144.84,143.96,144.79,4280.0,143.96,144.84,143.96,144.79,4280.0
2018-08-10 10:20:00,144.78,144.91,144.68,144.83,1300.0,144.78,144.91,144.68,144.83,1300.0
2018-08-10 10:25:00,144.83,145.23,144.49,144.5,7550.0,144.83,145.23,144.49,144.5,7550.0
2018-08-10 10:30:00,144.55,144.88,144.48,144.61,2621.0,144.55,144.88,144.48,144.61,2621.0
2018-08-10 10:35:00,144.66,144.92,144.48,144.73,21808.0,144.66,144.92,144.48,144.73,21808.0
2018-08-10 10:40:00,144.9,145.5,144.9,145.11,8603.0,144.9,145.5,144.9,145.11,8603.0
2018-08-10 10:45:00,145.06,145.08,144.6,144.6,4148.0,145.06,145.08,144.6,144.6,4148.0
2018-08-10 10:50:00,144.67,144.72,144.5,144.72,1100.0,144.67,144.72,144.5,144.72,1100.0
2018-08-10 10:55:00,144.92,145.03,144.81,145.01,4254.0,144.92,145.03,144.81,145.01,4254.0
2018-08-10 11:00:00,145.0,145.03,144.37,144.44,6303.0,145.0,145.03,144.37,144.44,6303.0
2018-08-10 11:05:00,144.45,144.49,144.36,144.43,1200.0,144.45,144.49,144.36,144.43,1200.0
2018-08-10 11:10:00,144.59,144.63,144.49,144.49,1927.0,144.59,144.63,144.49,144.49,1927.0
2018-08-10 11:15:00,144.63,145.1,144.5,144.98,5210.0,144.63,145.1,144.5,144.98,5210.0
2018-08-10 11:20:00,145.0,145.6,145.0,145.6,2500.0,145.0,145.6,145.0,145.6,2500.0
2018-08-10 11:25:00,145.56,145.85,145.55,145.68,3700.0,145.56,145.85,145.55,145.68,3700.0
2018-08-10 11:30:00,145.5,146.43,145.5,146.37,8290.0,145.5,146.43,145.5,146.37,8290.0
2018-08-10 11:35:00,146.5,146.55,146.29,146.32,1737.0,146.5,146.55,146.29,146.32,1737.0
2018-08-10 11:40:00,146.23,146.37,145.7,146.37,5530.0,146.23,146.37,145.7,146.37,5530.0
2018-08-10 11:45:00,146.49,146.61,146.36,146.43,3300.0,146.49,146.61,146.36,146.43,3300.0
2018-08-10 11:50:00,146.41,146.72,146.32,146.67,4090.0,146.41,146.72,146.32,146.67,4090.0
2018-08-10 11:55:00,146.62,146.91,146.4,146.58,14091.0,146.62,146.91,146.4,146.58,14091.0
2018-08-10 12:00:00,146.57,146.73,146.19,146.3,6550.0,146.57,146.73,146.19,146.3,6550.0
2018-08-10 12:05:00,146.33,146.46,146.02,146.02,3000.0,146.33,146.46,146.02,146.02,3000.0
2018-08-10 12:10:00,146.03,146.19,145.89,146.03,1900.0,146.03,146.19,145.89,146.03,1900.0
2018-08-10 12:15:00,146.23,146.23,145.86,146.03,1300.0,146.23,146.23,145.86,146.03,1300.0
2018-08-10 12:20:00,146.16,146.39,146.16,146.38,1286.0,146.16,146.39,146.16,146.38,1286.0
2018-08-10 12:25:00,146.39,146.5,145.68,145.74,11105.0,146.39,146.5,145.68,145.74,11105.0
2018-08-10 12:30:00,145.93,146.29,145.9,146.14,800.0,145.93,146.29,145.9,146.14,800.0
2018-08-10 12:35:00,146.23,146.49,146.11,146.45,6214.0,146.23,146.49,146.11,146.45,6214.0
2018-08-10 12:40:00,146.4,146.4,146.21,146.38,4712.0,146.4,146.4,146.21,146.38,4712.0
2018-08-10 12:45:00,146.38,146.38,146.06,146.13,1971.0,146.38,146.38,146.06,146.13,1971.0
2018-08-10 12:50:00,146.06,146.13,145.79,145.92,3852.0,146.06,146.13,145.79,145.92,3852.0
2018-08-10 12:55:00,145.86,146.13,145.79,146.07,1400.0,145.86,146.13,145.79,146.07,1400.0
2018-08-10 13:00:00,145.94,145.98,145.54,145.54,970.0,145.94,145.98,145.54,145.54,970.0
2018-08-10 13:05:00,145.54,145.66,145.41,145.41,300.0,145.54,145.66,145.41,145.41,300.0
2018-08-10 13:10:00,145.36,145.37,145.11,145.17,1060.0,145.36,145.37,145.11,145.17,1060.0
2018-08-10 13:15:00,145.12,145.12,144.94,145.0,1009.0,145.12,145.12,144.94,145.0,1009.0
2018-08-10 13:20:00,144.95,145.0,144.62,144.62,1842.0,144.95,145.0,144.62,144.62,1842.0
2018-08-10 13:25:00,144.53,144.67,144.5,144.58,1100.0,144.53,144.67,144.5,144.58,1100.0
2018-08-10 13:30:00,144.62,144.77,144.61,144.77,900.0,144.62,144.77,144.61,144.77,900.0
2018-08-10 13:35:00,144.8,144.88,144.37,144.38,4124.0,144.8,144.88,144.37,144.38,4124.0
2018-08-10 13:40:00,144.52,144.52,144.39,144.4,525.0,144.52,144.52,144.39,144.4,525.0
2018-08-10 13:45:00,144.3,144.3,143.9,143.9,1752.0,144.3,144.3,143.9,143.9,1752.0
2018-08-10 13:50:00,144.13,144.13,143.71,143.99,1803.0,144.13,144.13,143.71,143.99,1803.0
2018-08-10 13:55:00,144.06,144.14,144.05,144.13,400.0,144.06,144.14,144.05,144.13,400.0
2018-08-10 14:00:00,144.0,144.0,143.8,143.85,600.0,144.0,144.0,143.8,143.85,600.0
2018-08-10 14:05:00,143.66,143.79,143.6,143.78,1100.0,143.66,143.79,143.6,143.78,1100.0
2018-08-10 14:10:00,143.69,143.78,143.61,143.62,1600.0,143.69,143.78,143.61,143.62,1600.0
2018-08-10 14:15:00,143.62,143.62,143.3,143.3,1405.0,143.62,143.62,143.3,143.3,1405.0
2018-08-10 14:20:00,143.37,143.37,143.03,143.03,1000.0,143.37,143.37,143.03,143.03,1000.0
2018-08-10 14:25:00,143.17,143.18,142.77,142.77,3123.0,143.17,143.18,142.77,142.77,3123.0
2018-08-10 14:30:00,142.81,143.49,142.77,143.49,3100.0,142.81,143.49,142.77,143.49,3100.0
2018-08-10 14:35:00,143.4,143.71,143.18,143.7,6400.0,143.4,143.71,143.18,143.7,6400.0
2018-08-10 14:40:00,143.76,143.77,143.5,143.65,1001.0,143.76,143.77,143.5,143.65,1001.0
2018-08-10 14:45:00,143.5,143.93,143.5,143.93,1700.0,143.5,143.93,143.5,143.93,1700.0
2018-08-10 14:50:00,143.87,144.04,143.58,143.58,2100.0,143.87,144.04,143.58,143.58,2100.0
2018-08-10 14:55:00,143.6,143.68,143.6,143.68,200.0,143.6,143.68,143.6,143.68,200.0
2018-08-10 15:00:00,143.63,143.72,143.56,143.67,1300.0,143.63,143.72,143.56,143.67,1300.0
2018-08-10 15:05:00,143.68,143.7,143.58,143.69,1000.0,143.68,143.7,143.58,143.69,1000.0
2018-08-10 15:10:00,143.64,144.06,143.63,144.04,1600.0,143.64,144.06,143.63,144.04,1600.0
2018-08-10 15:15:00,144.06,144.1,143.92,143.96,3689.0,144.06,144.1,143.92,143.96,3689.0
2018-08-10 15:20:00,143.97,144.22,143.97,144.07,2000.0,143.97,144.22,143.97,144.07,2000.0
2018-08-10 15:25:00,144.09,144.14,143.9,143.9,2000.0,144.09,144.14,143.9,143.9,2000.0
2018-08-10 15:30:00,143.66,144.01,143.66,143.75,3740.0,143.66,144.01,143.66,143.75,3740.0
2018-08-10 15:35:00,143.84,143.93,143.68,143.78,2022.0,143.84,143.93,143.68,143.78,2022.0
2018-08-10 15:40:00,143.77,143.86,143.53,143.75,5200.0,143.77,143.86,143.53,143.75,5200.0
2018-08-10 15:45:00,143.79,144.03,143.72,143.92,4116.0,143.79,144.03,143.72,143.92,4116.0
2018-08-10 15:50:00,143.87,144.38,143.87,144.3,10650.0,143.87,144.38,143.87,144.3,10650.0
2018-08-10 15:55:00,144.39,144.6,144.3,144.4,21776.0,144.39,144.6,144.3,144.4,21776.0
2018-08-13 09:30:00,145.0,146.99,144.93,146.99,4950.0,145.0,146.99,144.93,146.99,4950.0
2018-08-13 09:35:00,146.89,147.01,145.95,145.97,8354.0,146.89,147.01,145.95,145.97,8354.0
2018-08-13 09:40:00,146.0,146.68,145.4,146.0,6338.0,146.0,146.68,145.4,146.0,6338.0
2018-08-13 09:45:00,145.91,146.38,145.66,146.04,10078.0,145.91,146.38,145.66,146.04,10078.0
2018-08-13 09:50:00,145.81,146.41,145.81,146.21,7500.0,145.81,146.41,145.81,146.21,7500.0
2018-08-13 09:55:00,146.36,147.33,146.22,146.72,18663.0,146.36,147.33,146.22,146.72,18663.0
2018-08-13 10:00:00,146.71,147.39,146.7,147.0,13089.0,146.71,147.39,146.7,147.0,13089.0
2018-08-13 10:05:00,147.24,147.61,147.07,147.58,5540.0,147.24,147.61,147.07,147.58,5540.0
2018-08-13 10:10:00,147.71,148.56,147.63,148.3,13351.0,147.71,148.56,147.63,148.3,13351.0
2018-08-13 10:15:00,148.23,148.51,147.97,148.0,3540.0,148.23,148.51,147.97,148.0,3540.0
2018-08-13 10:20:00,148.14,148.53,148.13,148.41,11615.0,148.14,148.53,148.13,148.41,11615.0
2018-08-13 10:25:00,148.4,148.6,147.56,148.3,5940.0,148.4,148.6,147.56,148.3,5940.0
2018-08-13 10:30:00,148.08,149.34,148.07,148.57,9856.0,148.08,149.34,148.07,148.57,9856.0
2018-08-13 10:35:00,148.66,148.92,148.15,148.27,3585.0,148.66,148.92,148.15,148.27,3585.0
2018-08-13 10:40:00,148.28,148.5,148.15,148.21,9472.0,148.28,148.5,148.15,148.21,9472.0
2018-08-13 10:45:00,148.17,148.3,147.97,147.98,2825.0,148.17,148.3,147.97,147.98,2825.0
2018-08-13 10:50:00,147.69,148.42,147.62,148.3,6948.0,147.69,148.42,147.62,148.3,6948.0
2018-08-13 10:55:00,148.36,148.39,148.06,148.18,1600.0,148.36,148.39,148.06,148.18,1600.0
2018-08-13 11:00:00,148.11,148.5,148.05,148.12,7950.0,148.11,148.5,148.05,148.12,7950.0
2018-08-13 11:05:00,147.89,147.92,147.54,147.55,3681.0,147.89,147.92,147.54,147.55,3681.0
2018-08-13 11:10:00,147.51,147.66,147.18,147.61,3043.0,147.51,147.66,147.18,147.61,3043.0
2018-08-13 11:15:00,147.68,147.96,147.51,147.77,5976.0,147.68,147.96,147.51,147.77,5976.0
2018-08-13 11:20:00,147.78,147.8,147.54,147.8,1450.0,147.78,147.8,147.54,147.8,1450.0
2018-08-13 11:25:00,147.56,147.85,147.28,147.4,16800.0,147.56,147.85,147.28,147.4,16800.0
2018-08-13 11:30:00,147.4,147.96,147.4,147.9,1616.0,147.4,147.96,147.4,147.9,1616.0
2018-08-13 11:35:00,147.82,147.91,147.69,147.91,1300.0,147.82,147.91,147.69,147.91,1300.0
2018-08-13 11:40:00,147.88,149.46,147.88,148.77,30611.0,147.88,149.46,147.88,148.77,30611.0
2018-08-13 11:45:00,148.64,149.34,148.64,148.88,9710.0,148.64,149.34,148.64,148.88,9710.0
2018-08-13 11:50:00,148.97,149.1,148.55,148.7,8559.0,148.97,149.1,148.55,148.7,8559.0
2018-08-13 11:55:00,148.76,149.25,148.71,149.04,3920.0,148.76,149.25,148.71,149.04,3920.0
2018-08-13 12:00:00,149.16,149.53,149.11,149.23,7519.0,149.16,149.53,149.11,149.23,7519.0
2018-08-13 12:05:00,149.29,149.42,148.91,149.24,19276.0,149.29,149.42,148.91,149.24,19276.0
2018-08-13 12:10:00,149.16,149.45,148.93,149.33,4975.0,149.16,149.45,148.93,149.33,4975.0
2018-08-13 12:15:00,149.21,149.29,149.09,149.14,2620.0,149.21,149.29,149.09,149.14,2620.0
2018-08-13 12:20:00,148.94,148.95,148.12,148.13,4943.0,148.94,148.95,148.12,148.13,4943.0
2018-08-13 12:25:00,148.07,148.32,147.63,148.32,10461.0,148.07,148.32,147.63,148.32,10461.0
2018-08-13 12:30:00,148.22,148.86,148.11,148.44,5330.0,148.22,148.86,148.11,148.44,5330.0
2018-08-13 12:35:00,148.44,149.0,148.42,148.8,5740.0,148.44,149.0,148.42,148.8,5740.0
2018-08-13 12:40:00,148.86,149.74,148.54,149.45,13425.0,148.86,149.74,148.54,149.45,13425.0
2018-08-13 12:45:00,149.47,149.47,148.99,149.28,1700.0,149.47,149.47,148.99,149.28,1700.0
2018-08-13 12:50:00,149.27,149.4,148.83,148.83,1420.0,149.27,149.4,148.83,148.83,1420.0
2018-08-13 12:55:00,148.93,149.02,148.75,148.75,3600.0,148.93,149.02,148.75,148.75,3600.0
2018-08-13 13:00:00,148.84,148.84,148.36,148.36,2904.0,148.84,148.84,148.36,148.36,2904.0
2018-08-13 13:05:00,148.5,148.61,148.22,148.22,4036.0,148.5,148.61,148.22,148.22,4036.0
2018-08-13 13:10:00,148.25,148.25,148.07,148.21,1021.0,148.25,148.25,148.07,148.21,1021.0
2018-08-13 13:15:00,148.12,148.8,148.11,148.49,9250.0,148.12,148.8,148.11,148.49,9250.0
2018-08-13 13:20:00,148.61,148.8,148.52,148.65,4803.0,148.61,148.8,148.52,148.65,4803.0
2018-08-13 13:25:00,148.52,148.92,148.52,148.84,3386.0,148.52,148.92,148.52,148.84,3386.0
2018-08-13 13:30:00,148.94,149.69,148.94,149.53,9520.0,148.94,149.69,148.94,149.53,9520.0
2018-08-13 13:35:00,149.61,149.99,149.6,149.92,14832.0,149.61,149.99,149.6,149.92,14832.0
2018-08-13 13:40:00,149.85,150.47,149.84,150.42,8463.0,149.85,150.47,149.84,150.42,8463.0
2018-08-13 13:45:00,150.56,150.89,150.26,150.33,9670.0,150.56,150.89,150.26,150.33,9670.0
2018-08-13 13:50:00,150.36,151.1,150.36,150.85,13682.0,150.36,151.1,150.36,150.85,13682.0
2018-08-13 13:55:00,150.81,151.02,150.66,150.66,14602.0,150.81,151.02,150.66,150.66,14602.0
2018-08-13 14:00:00,150.63,150.63,150.1,150.25,11709.0,150.63,150.63,150.1,150.25,11709.0
2018-08-13 14:05:00,150.47,150.94,150.47,150.54,5173.0,150.47,150.94,150.47,150.54,5173.0
2018-08-13 14:10:00,150.51,150.85,150.49,150.77,36740.0,150.51,150.85,150.49,150.77,36740.0
2018-08-13 14:15:00,150.8,151.76,150.79,151.7,15996.0,150.8,151.76,150.79,151.7,15996.0
2018-08-13 14:20:00,151.6,151.7,151.18,151.7,12835.0,151.6,151.7,151.18,151.7,12835.0
2018-08-13 14:25:00,151.59,152.08,151.44,151.95,19048.0,151.59,152.08,151.44,151.95,19048.0
2018-08-13 14:30:00,151.96,152.14,151.81,151.95,8484.0,151.96,152.14,151.81,151.95,8484.0
2018-08-13 14:35:00,151.99,152.0,151.69,151.82,6200.0,151.99,152.0,151.69,151.82,6200.0
2018-08-13 14:40:00,151.86,152.17,151.83,152.14,9199.0,151.86,152.17,151.83,152.14,9199.0
2018-08-13 14:45:00,152.08,152.48,152.08,152.18,28394.0,152.08,152.48,152.08,152.18,28394.0
2018-08-13 14:50:00,152.02,152.15,151.06,151.21,9863.0,152.02,152.15,151.06,151.21,9863.0
2018-08-13 14:55:00,151.02,151.1,150.52,150.76,7826.0,151.02,151.1,150.52,150.76,7826.0
2018-08-13 15:00:00,150.62,150.77,150.41,150.72,8853.0,150.62,150.77,150.41,150.72,8853.0
2018-08-13 15:05:00,150.62,150.89,150.62,150.69,10361.0,150.62,150.89,150.62,150.69,10361.0
2018-08-13 15:10:00,150.69,151.06,150.51,150.78,12800.0,150.69,151.06,150.51,150.78,12800.0
2018-08-13 15:15:00,150.73,151.23,150.71,150.86,9520.0,150.73,151.23,150.71,150.86,9520.0
2018-08-13 15:20:00,150.85,151.01,150.57,150.66,14872.0,150.85,151.01,150.57,150.66,14872.0
2018-08-13 15:25:00,150.65,150.81,150.49,150.81,12188.0,150.65,150.81,150.49,150.81,12188.0
2018-08-13 15:30:00,150.86,151.52,150.86,151.43,15973.0,150.86,151.52,150.86,151.43,15973.0
2018-08-13 15:35:00,151.53,151.73,151.11,151.5,27197.0,151.53,151.73,151.11,151.5,27197.0
2018-08-13 15:40:00,151.44,151.68,150.97,151.15,34694.0,151.44,151.68,150.97,151.15,34694.0
2018-08-13 15:45:00,151.15,151.27,150.97,151.23,31249.0,151.15,151.27,150.97,151.23,31249.0
2018-08-13 15:50:00,151.26,151.26,150.68,150.71,26505.0,151.26,151.26,150.68,150.71,26505.0
2018-08-13 15:55:00,150.75,151.74,150.74,151.7,83257.0,150.75,151.74,150.74,151.7,83257.0
2018-08-14 09:30:00,150.08,151.29,148.81,151.28,46034.0,150.08,151.29,148.81,151.28,46034.0
2018-08-14 09:35:00,151.12,151.5,149.41,150.04,19488.0,151.12,151.5,149.41,150.04,19488.0
2018-08-14 09:40:00,150.26,150.67,149.69,149.86,13692.0,150.26,150.67,149.69,149.86,13692.0
2018-08-14 09:45:00,150.28,151.82,150.22,150.91,8261.0,150.28,151.82,150.22,150.91,8261.0
2018-08-14 09:50:00,150.84,151.25,149.75,149.75,8299.0,150.84,151.25,149.75,149.75,8299.0
2018-08-14 09:55:00,150.0,150.07,149.41,149.71,8135.0,150.0,150.07,149.41,149.71,8135.0
2018-08-14 10:00:00,149.7,150.55,149.56,150.23,8690.0,149.7,150.55,149.56,150.23,8690.0
2018-08-14 10:05:00,150.25,150.89,150.25,150.51,4097.0,150.25,150.89,150.25,150.51,4097.0
2018-08-14 10:10:00,150.51,151.64,150.51,151.3,12700.0,150.51,151.64,150.51,151.3,12700.0
2018-08-14 10:15:00,151.41,151.41,150.67,150.67,4038.0,151.41,151.41,150.67,150.67,4038.0
2018-08-14 10:20:00,150.69,151.43,150.69,151.28,5687.0,150.69,151.43,150.69,151.28,5687.0
2018-08-14 10:25:00,151.06,152.14,151.06,151.97,14555.0,151.06,152.14,151.06,151.97,14555.0
2018-08-14 10:30:00,152.1,152.82,151.96,152.72,11542.0,152.1,152.82,151.96,152.72,11542.0
2018-08-14 10:35:00,152.76,153.28,152.76,152.91,12244.0,152.76,153.28,152.76,152.91,12244.0
2018-08-14 10:40:00,152.8,152.95,152.26,152.37,9500.0,152.8,152.95,152.26,152.37,9500.0
2018-08-14 10:45:00,152.41,152.42,151.83,152.22,3350.0,152.41,152.42,151.83,152.22,3350.0
2018-08-14 10:50:00,152.15,152.77,151.88,152.47,6177.0,152.15,152.77,151.88,152.47,6177.0
2018-08-14 10:55:00,152.5,152.53,152.16,152.35,3100.0,152.5,152.53,152.16,152.35,3100.0
2018-08-14 11:00:00,152.25,152.8,152.24,152.67,5475.0,152.25,152.8,152.24,152.67,5475.0
2018-08-14 11:05:00,152.67,153.38,152.66,152.89,9393.0,152.67,153.38,152.66,152.89,9393.0
2018-08-14 11:10:00,152.74,152.74,152.13,152.39,6400.0,152.74,152.74,152.13,152.39,6400.0
2018-08-14 11:15:00,152.26,152.8,152.2,152.5,18471.0,152.26,152.8,152.2,152.5,18471.0
2018-08-14 11:20:00,152.62,152.85,152.44,152.65,4250.0,152.62,152.85,152.44,152.65,4250.0
2018-08-14 11:25:00,152.65,152.65,152.54,152.59,750.0,152.65,152.65,152.54,152.59,750.0
2018-08-14 11:30:00,152.59,152.75,152.15,152.25,6025.0,152.59,152.75,152.15,152.25,6025.0
2018-08-14 11:35:00,152.14,152.25,151.87,152.11,2000.0,152.14,152.25,151.87,152.11,2000.0
2018-08-14 11:40:00,151.97,152.23,151.9,152.11,1300.0,151.97,152.23,151.9,152.11,1300.0
2018-08-14 11:45:00,152.08,152.44,151.86,152.4,8326.0,152.08,152.44,151.86,152.4,8326.0
2018-08-14 11:50:00,152.46,152.49,152.16,152.16,2450.0,152.46,152.49,152.16,152.16,2450.0
2018-08-14 11:55:00,152.06,152.22,151.55,151.62,4003.0,152.06,152.22,151.55,151.62,4003.0
2018-08-14 12:00:00,151.71,151.71,151.3,151.42,9266.0,151.71,151.71,151.3,151.42,9266.0
2018-08-14 12:05:00,151.25,151.25,151.01,151.02,2000.0,151.25,151.25,151.01,151.02,2000.0
2018-08-14 12:10:00,151.06,151.54,151.05,151.1,12430.0,151.06,151.54,151.05,151.1,12430.0
2018-08-14 12:15:00,151.23,151.37,151.11,151.21,4277.0,151.23,151.37,151.11,151.21,4277.0
2018-08-14 12:20:00,151.19,151.24,151.04,151.16,1500.0,151.19,151.24,151.04,151.16,1500.0
2018-08-14 12:25:00,151.13,151.24,151.0,151.24,4202.0,151.13,151.24,151.0,151.24,4202.0
2018-08-14 12:30:00,151.22,151.52,151.12,151.25,19189.0,151.22,151.52,151.12,151.25,19189.0
2018-08-14 12:35:00,151.32,151.67,151.32,151.48,4045.0,151.32,151.67,151.32,151.48,4045.0
2018-08-14 12:40:00,151.5,151.64,151.35,151.49,4518.0,151.5,151.64,151.35,151.49,4518.0
2018-08-14 12:45:00,151.33,151.55,151.17,151.17,19195.0,151.33,151.55,151.17,151.17,19195.0
2018-08-14 12:50:00,151.24,151.3,151.06,151.07,4450.0,151.24,151.3,151.06,151.07,4450.0
2018-08-14 12:55:00,151.12,151.26,150.73,150.73,4390.0,151.12,151.26,150.73,150.73,4390.0
2018-08-14 13:00:00,150.73,150.8,150.61,150.79,1694.0,150.73,150.8,150.61,150.79,1694.0
2018-08-14 13:05:00,150.63,150.85,150.56,150.56,5216.0,150.63,150.85,150.56,150.56,5216.0
2018-08-14 13:10:00,150.57,150.69,150.57,150.69,200.0,150.57,150.69,150.57,150.69,200.0
2018-08-14 13:15:00,150.69,150.74,150.58,150.64,1400.0,150.69,150.74,150.58,150.64,1400.0
2018-08-14 13:20:00,150.53,150.62,150.2,150.55,6337.0,150.53,150.62,150.2,150.55,6337.0
2018-08-14 13:25:00,150.31,150.65,150.21,150.58,2370.0,150.31,150.65,150.21,150.58,2370.0
2018-08-14 13:30:00,150.65,150.78,150.64,150.73,2776.0,150.65,150.78,150.64,150.73,2776.0
2018-08-14 13:35:00,150.71,151.25,150.7,151.13,4200.0,150.71,151.25,150.7,151.13,4200.0
2018-08-14 13:40:00,151.04,151.04,150.77,150.77,2052.0,151.04,151.04,150.77,150.77,2052.0
2018-08-14 13:45:00,150.75,150.98,150.69,150.98,2100.0,150.75,150.98,150.69,150.98,2100.0
2018-08-14 13:50:00,150.88,150.88,150.5,150.5,2849.0,150.88,150.88,150.5,150.5,2849.0
2018-08-14 13:55:00,150.5,150.63,150.19,150.3,4700.0,150.5,150.63,150.19,150.3,4700.0
2018-08-14 14:00:00,150.32,150.32,150.04,150.12,2900.0,150.32,150.32,150.04,150.12,2900.0
2018-08-14 14:05:00,150.11,150.11,149.76,149.83,5554.0,150.11,150.11,149.76,149.83,5554.0
2018-08-14 14:10:00,149.88,150.11,149.77,149.77,4300.0,149.88,150.11,149.77,149.77,4300.0
2018-08-14 14:15:00,149.91,150.2,149.9,150.2,6500.0,149.91,150.2,149.9,150.2,6500.0
2018-08-14 14:20:00,150.09,150.74,149.97,150.74,7990.0,150.09,150.74,149.97,150.74,7990.0
2018-08-14 14:25:00,150.84,151.3,150.84,151.29,4200.0,150.84,151.3,150.84,151.29,4200.0
2018-08-14 14:30:00,151.29,151.86,151.14,151.74,5096.0,151.29,151.86,151.14,151.74,5096.0
2018-08-14 14:35:00,151.7,152.29,151.7,152.0,13966.0,151.7,152.29,151.7,152.0,13966.0
2018-08-14 14:40:00,151.98,152.14,151.85,151.85,1198.0,151.98,152.14,151.85,151.85,1198.0
2018-08-14 14:45:00,151.78,151.84,151.7,151.7,1500.0,151.78,151.84,151.7,151.7,1500.0
2018-08-14 14:50:00,151.73,152.11,151.71,151.99,4700.0,151.73,152.11,151.71,151.99,4700.0
2018-08-14 14:55:00,151.8,151.87,151.77,151.77,1218.0,151.8,151.87,151.77,151.77,1218.0
2018-08-14 15:00:00,151.85,151.85,151.43,151.78,4400.0,151.85,151.85,151.43,151.78,4400.0
2018-08-14 15:05:00,151.79,151.82,151.6,151.72,2528.0,151.79,151.82,151.6,151.72,2528.0
2018-08-14 15:10:00,151.7,151.91,151.7,151.91,1700.0,151.7,151.91,151.7,151.91,1700.0
2018-08-14 15:15:00,151.82,152.15,151.78,152.15,2290.0,151.82,152.15,151.78,152.15,2290.0
2018-08-14 15:20:00,152.17,152.2,151.98,152.14,4627.0,152.17,152.2,151.98,152.14,4627.0
2018-08-14 15:25:00,152.15,152.34,152.13,152.33,4889.0,152.15,152.34,152.13,152.33,4889.0
2018-08-14 15:30:00,152.3,152.66,152.29,152.66,11000.0,152.3,152.66,152.29,152.66,11000.0
2018-08-14 15:35:00,152.68,152.69,152.35,152.63,11603.0,152.68,152.69,152.35,152.63,11603.0
2018-08-14 15:40:00,152.63,152.63,152.35,152.35,7250.0,152.63,152.63,152.35,152.35,7250.0
2018-08-14 15:45:00,152.55,152.64,152.42,152.56,13202.0,152.55,152.64,152.42,152.56,13202.0
2018-08-14 15:50:00,152.53,152.53,152.05,152.52,28261.0,152.53,152.53,152.05,152.52,28261.0
2018-08-14 15:55:00,152.49,153.16,152.48,153.09,54184.0,152.49,153.16,152.48,153.09,54184.0
2018-08-15 09:30:00,152.18,152.33,151.06,151.8,6649.0,152.18,152.33,151.06,151.8,6649.0
2018-08-15 09:35:00,151.31,152.86,151.18,151.8,10773.0,151.31,152.86,151.18,151.8,10773.0
2018-08-15 09:40:00,151.52,151.7,150.7,151.55,9210.0,151.52,151.7,150.7,151.55,9210.0
2018-08-15 09:45:00,152.0,152.37,151.51,151.9,4145.0,152.0,152.37,151.51,151.9,4145.0
2018-08-15 09:50:00,152.09,153.0,152.09,153.0,2800.0,152.09,153.0,152.09,153.0,2800.0
2018-08-15 09:55:00,153.14,153.21,152.27,152.27,5608.0,153.14,153.21,152.27,152.27,5608.0
2018-08-15 10:00:00,151.69,151.69,150.6,150.63,4618.0,151.69,151.69,150.6,150.63,4618.0
2018-08-15 10:05:00,150.44,150.5,149.63,149.9,6019.0,150.44,150.5,149.63,149.9,6019.0
2018-08-15 10:10:00,150.26,150.71,150.04,150.38,1268.0,150.26,150.71,150.04,150.38,1268.0
2018-08-15 10:15:00,150.38,150.39,149.61,150.01,17082.0,150.38,150.39,149.61,150.01,17082.0
2018-08-15 10:20:00,150.0,150.0,149.18,149.82,7757.0,150.0,150.0,149.18,149.82,7757.0
2018-08-15 10:25:00,149.81,149.81,148.95,149.43,2500.0,149.81,149.81,148.95,149.43,2500.0
2018-08-15 10:30:00,149.47,149.69,148.91,149.52,6926.0,149.47,149.69,148.91,149.52,6926.0
2018-08-15 10:35:00,149.3,149.62,148.96,149.62,6900.0,149.3,149.62,148.96,149.62,6900.0
2018-08-15 10:40:00,150.0,150.0,149.83,149.87,2239.0,150.0,150.0,149.83,149.87,2239.0
2018-08-15 10:45:00,149.96,150.0,149.57,149.89,8838.0,149.96,150.0,149.57,149.89,8838.0
2018-08-15 10:50:00,149.8,149.93,149.4,149.53,3900.0,149.8,149.93,149.4,149.53,3900.0
2018-08-15 10:55:00,149.56,149.95,149.23,149.23,7208.0,149.56,149.95,149.23,149.23,7208.0
2018-08-15 11:00:00,149.22,149.22,148.45,148.5,9010.0,149.22,149.22,148.45,148.5,9010.0
2018-08-15 11:05:00,148.66,149.0,148.51,148.97,2400.0,148.66,149.0,148.51,148.97,2400.0
2018-08-15 11:10:00,148.83,149.21,148.77,149.07,9049.0,148.83,149.21,148.77,149.07,9049.0
2018-08-15 11:15:00,149.28,149.68,149.28,149.56,5578.0,149.28,149.68,149.28,149.56,5578.0
2018-08-15 11:20:00,149.45,149.74,149.35,149.69,3544.0,149.45,149.74,149.35,149.69,3544.0
2018-08-15 11:25:00,149.7,149.91,149.65,149.78,3600.0,149.7,149.91,149.65,149.78,3600.0
2018-08-15 11:30:00,149.88,150.24,149.88,150.09,3793.0,149.88,150.24,149.88,150.09,3793.0
2018-08-15 11:35:00,150.18,150.54,150.06,150.16,7497.0,150.18,150.54,150.06,150.16,7497.0
2018-08-15 11:40:00,150.07,150.07,149.63,149.63,3700.0,150.07,150.07,149.63,149.63,3700.0
2018-08-15 11:45:00,149.64,149.69,149.51,149.69,1300.0,149.64,149.69,149.51,149.69,1300.0
2018-08-15 11:50:00,149.61,149.68,149.1,149.1,2800.0,149.61,149.68,149.1,149.1,2800.0
2018-08-15 11:55:00,149.14,149.18,148.83,149.14,4000.0,149.14,149.18,148.83,149.14,4000.0
2018-08-15 12:00:00,148.96,149.21,148.81,148.81,5238.0,148.96,149.21,148.81,148.81,5238.0
2018-08-15 12:05:00,148.9,149.34,148.82,149.26,1350.0,148.9,149.34,148.82,149.26,1350.0
2018-08-15 12:10:00,149.27,149.9,149.16,149.65,7512.0,149.27,149.9,149.16,149.65,7512.0
2018-08-15 12:15:00,149.71,149.95,149.63,149.83,4482.0,149.71,149.95,149.63,149.83,4482.0
2018-08-15 12:20:00,149.74,149.83,149.39,149.41,2184.0,149.74,149.83,149.39,149.41,2184.0
2018-08-15 12:25:00,149.43,149.59,149.43,149.59,200.0,149.43,149.59,149.43,149.59,200.0
2018-08-15 12:30:00,149.74,149.84,149.51,149.69,5795.0,149.74,149.84,149.51,149.69,5795.0
2018-08-15 12:35:00,149.58,149.61,149.54,149.61,900.0,149.58,149.61,149.54,149.61,900.0
2018-08-15 12:40:00,149.57,149.62,149.45,149.59,2200.0,149.57,149.62,149.45,149.59,2200.0
2018-08-15 12:45:00,149.55,149.64,149.35,149.38,5100.0,149.55,149.64,149.35,149.38,5100.0
2018-08-15 12:50:00,149.36,149.51,149.27,149.27,3500.0,149.36,149.51,149.27,149.27,3500.0
2018-08-15 12:55:00,149.27,149.45,149.27,149.33,407.0,149.27,149.45,149.27,149.33,407.0
2018-08-15 13:00:00,149.53,149.53,149.21,149.21,1950.0,149.53,149.53,149.21,149.21,1950.0
2018-08-15 13:05:00,149.26,149.71,149.15,149.71,2441.0,149.26,149.71,149.15,149.71,2441.0
2018-08-15 13:10:00,149.59,149.59,149.33,149.39,1000.0,149.59,149.59,149.33,149.39,1000.0
2018-08-15 13:15:00,149.23,149.48,149.17,149.17,3100.0,149.23,149.48,149.17,149.17,3100.0
2018-08-15 13:20:00,149.26,149.33,149.23,149.25,1800.0,149.26,149.33,149.23,149.25,1800.0
2018-08-15 13:25:00,149.25,149.26,149.25,149.25,300.0,149.25,149.26,149.25,149.25,300.0
2018-08-15 13:30:00,149.15,149.26,149.06,149.13,2300.0,149.15,149.26,149.06,149.13,2300.0
2018-08-15 13:35:00,149.12,149.35,148.98,149.27,3453.0,149.12,149.35,148.98,149.27,3453.0
2018-08-15 13:40:00,149.19,149.45,149.19,149.39,4000.0,149.19,149.45,149.19,149.39,4000.0
2018-08-15 13:45:00,149.48,149.48,149.14,149.15,2400.0,149.48,149.48,149.14,149.15,2400.0
2018-08-15 13:50:00,149.16,149.16,148.98,148.99,1800.0,149.16,149.16,148.98,148.99,1800.0
2018-08-15 13:55:00,149.07,149.07,148.8,148.91,10105.0,149.07,149.07,148.8,148.91,10105.0
2018-08-15 14:00:00,148.81,148.81,148.58,148.7,3015.0,148.81,148.81,148.58,148.7,3015.0
2018-08-15 14:05:00,148.67,148.68,148.09,148.09,2926.0,148.67,148.68,148.09,148.09,2926.0
2018-08-15 14:10:00,148.03,148.08,147.35,147.35,6423.0,148.03,148.08,147.35,147.35,6423.0
2018-08-15 14:15:00,147.24,147.44,147.11,147.24,3064.0,147.24,147.44,147.11,147.24,3064.0
2018-08-15 14:20:00,147.06,147.29,147.0,147.08,5600.0,147.06,147.29,147.0,147.08,5600.0
2018-08-15 14:25:00,147.06,147.08,146.77,146.88,4609.0,147.06,147.08,146.77,146.88,4609.0
2018-08-15 14:30:00,146.91,147.13,146.83,147.1,4212.0,146.91,147.13,146.83,147.1,4212.0
2018-08-15 14:35:00,147.06,147.28,147.05,147.2,2965.0,147.06,147.28,147.05,147.2,2965.0
2018-08-15 14:40:00,147.14,147.26,147.1,147.2,2300.0,147.14,147.26,147.1,147.2,2300.0
2018-08-15 14:45:00,147.26,147.59,147.22,147.59,3225.0,147.26,147.59,147.22,147.59,3225.0
2018-08-15 14:50:00,147.76,148.08,147.76,147.99,3391.0,147.76,148.08,147.76,147.99,3391.0
2018-08-15 14:55:00,148.13,148.38,148.13,148.38,1000.0,148.13,148.38,148.13,148.38,1000.0
2018-08-15 15:00:00,148.26,148.35,147.63,147.69,6300.0,148.26,148.35,147.63,147.69,6300.0
2018-08-15 15:05:00,147.72,147.78,147.62,147.7,1900.0,147.72,147.78,147.62,147.7,1900.0
2018-08-15 15:10:00,147.62,147.62,147.01,147.16,4920.0,147.62,147.62,147.01,147.16,4920.0
2018-08-15 15:15:00,147.11,147.24,147.03,147.18,3500.0,147.11,147.24,147.03,147.18,3500.0
2018-08-15 15:20:00,147.08,147.09,146.44,146.94,19939.0,147.08,147.09,146.44,146.94,19939.0
2018-08-15 15:25:00,146.94,146.95,146.53,146.91,7463.0,146.94,146.95,146.53,146.91,7463.0
2018-08-15 15:30:00,146.9,147.58,146.9,147.16,18623.0,146.9,147.58,146.9,147.16,18623.0
2018-08-15 15:35:00,147.06,147.55,147.06,147.52,4230.0,147.06,147.55,147.06,147.52,4230.0
2018-08-15 15:40:00,147.57,148.02,147.4,147.79,13711.0,147.57,148.02,147.4,147.79,13711.0
2018-08-15 15:45:00,147.74,148.08,147.74,147.96,9641.0,147.74,148.08,147.74,147.96,9641.0
2018-08-15 15:50:00,147.9,148.03,147.64,148.03,8819.0,147.9,148.03,147.64,148.03,8819.0
2018-08-15 15:55:00,148.11,148.84,147.98,148.55,50183.0,148.11,148.84,147.98,148.55,50183.0
2018-08-16 09:30:00,150.13,151.39,149.5,149.59,11066.0,150.13,151.39,149.5,149.59,11066.0
2018-08-16 09:35:00,150.25,150.25,149.58,149.88,2206.0,150.25,150.25,149.58,149.88,2206.0
2018-08-16 09:40:00,149.76,149.87,149.15,149.17,6668.0,149.76,149.87,149.15,149.17,6668.0
2018-08-16 09:45:00,149.2,149.48,148.5,149.03,1760.0,149.2,149.48,148.5,149.03,1760.0
2018-08-16 09:50:00,148.92,149.7,148.92,149.47,4740.0,148.92,149.7,148.92,149.47,4740.0
2018-08-16 09:55:00,149.52,150.29,149.52,150.01,2399.0,149.52,150.29,149.52,150.01,2399.0
2018-08-16 10:00:00,149.85,150.88,149.85,150.69,6127.0,149.85,150.88,149.85,150.69,6127.0
2018-08-16 10:05:00,150.69,151.4,150.69,151.4,9250.0,150.69,151.4,150.69,151.4,9250.0
2018-08-16 10:10:00,151.19,152.32,151.18,151.48,11523.0,151.19,152.32,151.18,151.48,11523.0
2018-08-16 10:15:00,151.33,151.33,150.89,151.07,7873.0,151.33,151.33,150.89,151.07,7873.0
2018-08-16 10:20:00,150.86,150.86,150.39,150.44,3466.0,150.86,150.86,150.39,150.44,3466.0
2018-08-16 10:25:00,150.54,151.1,150.54,151.09,2568.0,150.54,151.1,150.54,151.09,2568.0
2018-08-16 10:30:00,150.95,151.0,150.21,150.56,2000.0,150.95,151.0,150.21,150.56,2000.0
2018-08-16 10:35:00,150.59,150.75,150.32,150.64,4095.0,150.59,150.75,150.32,150.64,4095.0
2018-08-16 10:40:00,150.64,151.26,150.64,151.23,4637.0,150.64,151.26,150.64,151.23,4637.0
2018-08-16 10:45:00,151.19,151.19,150.88,150.96,2900.0,151.19,151.19,150.88,150.96,2900.0
2018-08-16 10:50:00,150.96,151.0,150.8,150.83,2120.0,150.96,151.0,150.8,150.83,2120.0
2018-08-16 10:55:00,150.76,151.46,150.76,151.46,4755.0,150.76,151.46,150.76,151.46,4755.0
2018-08-16 11:00:00,151.48,151.67,151.29,151.36,1719.0,151.48,151.67,151.29,151.36,1719.0
2018-08-16 11:05:00,151.25,151.26,151.25,151.25,300.0,151.25,151.26,151.25,151.25,300.0
2018-08-16 11:10:00,151.25,152.0,151.25,151.9,3292.0,151.25,152.0,151.25,151.9,3292.0
2018-08-16 11:15:00,152.07,152.22,151.68,151.74,3300.0,152.07,152.22,151.68,151.74,3300.0
2018-08-16 11:20:00,151.85,152.14,151.83,152.1,5500.0,151.85,152.14,151.83,152.1,5500.0
2018-08-16 11:25:00,151.9,151.99,151.79,151.9,3070.0,151.9,151.99,151.79,151.9,3070.0
2018-08-16 11:30:00,151.98,152.08,151.57,151.8,4947.0,151.98,152.08,151.57,151.8,4947.0
2018-08-16 11:35:00,151.64,151.65,151.56,151.63,1358.0,151.64,151.65,151.56,151.63,1358.0
2018-08-16 11:40:00,151.53,151.68,151.53,151.61,800.0,151.53,151.68,151.53,151.61,800.0
2018-08-16 11:45:00,151.56,151.57,151.24,151.27,1400.0,151.56,151.57,151.24,151.27,1400.0
2018-08-16 11:50:00,151.2,151.25,151.08,151.25,1300.0,151.2,151.25,151.08,151.25,1300.0
2018-08-16 11:55:00,151.29,151.49,151.29,151.49,625.0,151.29,151.49,151.29,151.49,625.0
2018-08-16 12:00:00,151.56,151.6,151.13,151.13,2900.0,151.56,151.6,151.13,151.13,2900.0
2018-08-16 12:05:00,151.29,151.32,150.81,151.11,3200.0,151.29,151.32,150.81,151.11,3200.0
2018-08-16 12:10:00,151.16,151.44,151.16,151.25,1400.0,151.16,151.44,151.16,151.25,1400.0
2018-08-16 12:15:00,151.33,151.54,151.26,151.28,2300.0,151.33,151.54,151.26,151.28,2300.0
2018-08-16 12:20:00,151.3,151.3,150.89,150.9,5250.0,151.3,151.3,150.89,150.9,5250.0
2018-08-16 12:25:00,150.98,151.11,150.93,150.95,2200.0,150.98,151.11,150.93,150.95,2200.0
2018-08-16 12:30:00,150.95,150.95,150.95,150.95,0.0,150.95,150.95,150.95,150.95,0.0
2018-08-16 12:35:00,150.94,151.03,150.54,150.68,4100.0,150.94,151.03,150.54,150.68,4100.0
2018-08-16 12:40:00,150.4,150.41,150.29,150.29,400.0,150.4,150.41,150.29,150.29,400.0
2018-08-16 12:45:00,150.29,150.48,150.29,150.48,650.0,150.29,150.48,150.29,150.48,650.0
2018-08-16 12:50:00,150.51,150.7,150.43,150.69,905.0,150.51,150.7,150.43,150.69,905.0
2018-08-16 12:55:00,150.55,150.7,150.48,150.5,2994.0,150.55,150.7,150.48,150.5,2994.0
2018-08-16 13:00:00,150.52,150.71,150.46,150.46,2100.0,150.52,150.71,150.46,150.46,2100.0
2018-08-16 13:05:00,150.45,150.45,149.71,149.71,1700.0,150.45,150.45,149.71,149.71,1700.0
2018-08-16 13:10:00,149.72,149.72,149.72,149.72,100.0,149.72,149.72,149.72,149.72,100.0
2018-08-16 13:15:00,149.89,150.01,149.55,149.55,1800.0,149.89,150.01,149.55,149.55,1800.0
2018-08-16 13:20:00,149.62,149.62,149.5,149.5,1100.0,149.62,149.62,149.5,149.5,1100.0
2018-08-16 13:25:00,149.63,149.84,149.62,149.79,3275.0,149.63,149.84,149.62,149.79,3275.0
2018-08-16 13:30:00,149.88,150.07,149.82,149.94,2400.0,149.88,150.07,149.82,149.94,2400.0
2018-08-16 13:35:00,149.94,149.94,149.43,149.58,4131.0,149.94,149.94,149.43,149.58,4131.0
2018-08-16 13:40:00,149.55,149.79,149.52,149.78,1500.0,149.55,149.79,149.52,149.78,1500.0
2018-08-16 13:45:00,149.77,149.78,149.77,149.78,200.0,149.77,149.78,149.77,149.78,200.0
2018-08-16 13:50:00,149.65,149.68,149.52,149.59,700.0,149.65,149.68,149.52,149.59,700.0
2018-08-16 13:55:00,149.33,149.33,149.25,149.25,300.0,149.33,149.33,149.25,149.25,300.0
2018-08-16 14:00:00,149.43,149.78,149.35,149.78,1600.0,149.43,149.78,149.35,149.78,1600.0
2018-08-16 14:05:00,149.62,149.94,149.62,149.77,5219.0,149.62,149.94,149.62,149.77,5219.0
2018-08-16 14:10:00,149.77,149.77,149.77,149.77,0.0,149.77,149.77,149.77,149.77,0.0
2018-08-16 14:15:00,149.81,149.9,149.7,149.82,1900.0,149.81,149.9,149.7,149.82,1900.0
2018-08-16 14:20:00,149.82,150.15,149.82,150.15,800.0,149.82,150.15,149.82,150.15,800.0
2018-08-16 14:25:00,150.22,150.33,149.62,149.68,7620.0,150.22,150.33,149.62,149.68,7620.0
2018-08-16 14:30:00,149.59,149.69,149.45,149.45,2200.0,149.59,149.69,149.45,149.45,2200.0
2018-08-16 14:35:00,149.66,149.68,149.5,149.68,2946.0,149.66,149.68,149.5,149.68,2946.0
2018-08-16 14:40:00,149.83,150.28,149.83,150.23,1200.0,149.83,150.28,149.83,150.23,1200.0
2018-08-16 14:45:00,150.38,150.53,150.16,150.52,1460.0,150.38,150.53,150.16,150.52,1460.0
2018-08-16 14:50:00,150.57,150.66,150.36,150.57,2500.0,150.57,150.66,150.36,150.57,2500.0
2018-08-16 14:55:00,150.61,150.61,150.16,150.42,2200.0,150.61,150.61,150.16,150.42,2200.0
2018-08-16 15:00:00,150.4,150.58,150.26,150.26,2367.0,150.4,150.58,150.26,150.26,2367.0
2018-08-16 15:05:00,150.33,150.6,150.25,150.6,2547.0,150.33,150.6,150.25,150.6,2547.0
2018-08-16 15:10:00,150.71,150.71,150.11,150.11,3029.0,150.71,150.71,150.11,150.11,3029.0
2018-08-16 15:15:00,150.03,150.4,149.73,150.24,14991.0,150.03,150.4,149.73,150.24,14991.0
2018-08-16 15:20:00,150.08,150.37,150.08,150.12,7349.0,150.08,150.37,150.08,150.12,7349.0
2018-08-16 15:25:00,150.22,150.3,149.94,150.3,10774.0,150.22,150.3,149.94,150.3,10774.0
2018-08-16 15:30:00,150.24,150.24,149.98,150.0,3647.0,150.24,150.24,149.98,150.0,3647.0
2018-08-16 15:35:00,150.01,150.09,149.56,149.88,4800.0,150.01,150.09,149.56,149.88,4800.0
2018-08-16 15:40:00,149.98,150.08,149.74,149.9,3000.0,149.98,150.08,149.74,149.9,3000.0
2018-08-16 15:45:00,149.91,149.94,149.58,149.73,7490.0,149.91,149.94,149.58,149.73,7490.0
2018-08-16 15:50:00,149.7,149.7,148.9,148.98,10078.0,149.7,149.7,148.9,148.98,10078.0
2018-08-16 15:55:00,148.9,149.36,148.88,149.28,24636.0,148.9,149.36,148.88,149.28,24636.0
2018-08-17 09:30:00,149.12,149.36,147.71,147.71,10228.0,149.12,149.36,147.71,147.71,10228.0
2018-08-17 09:35:00,147.7,149.56,147.31,149.56,14595.0,147.7,149.56,147.31,149.56,14595.0
2018-08-17 09:40:00,149.4,151.21,149.33,150.72,12010.0,149.4,151.21,149.33,150.72,12010.0
2018-08-17 09:45:00,150.75,151.76,150.75,151.51,5209.0,150.75,151.76,150.75,151.51,5209.0
2018-08-17 09:50:00,151.97,152.19,151.45,151.47,7178.0,151.97,152.19,151.45,151.47,7178.0
2018-08-17 09:55:00,151.6,152.57,151.36,152.4,6661.0,151.6,152.57,151.36,152.4,6661.0
2018-08-17 10:00:00,152.4,153.06,152.4,152.72,4523.0,152.4,153.06,152.4,152.72,4523.0
2018-08-17 10:05:00,152.61,152.71,151.64,151.98,9921.0,152.61,152.71,151.64,151.98,9921.0
2018-08-17 10:10:00,152.03,152.23,151.6,152.23,7028.0,152.03,152.23,151.6,152.23,7028.0
2018-08-17 10:15:00,152.21,152.21,151.22,151.28,7375.0,152.21,152.21,151.22,151.28,7375.0
2018-08-17 10:20:00,151.39,151.53,151.15,151.19,4260.0,151.39,151.53,151.15,151.19,4260.0
2018-08-17 10:25:00,151.19,151.19,150.71,150.72,5202.0,151.19,151.19,150.71,150.72,5202.0
2018-08-17 10:30:00,150.31,151.68,150.31,151.54,8390.0,150.31,151.68,150.31,151.54,8390.0
2018-08-17 10:35:00,151.54,151.83,151.12,151.24,6926.0,151.54,151.83,151.12,151.24,6926.0
2018-08-17 10:40:00,150.74,150.74,150.62,150.66,2398.0,150.74,150.74,150.62,150.66,2398.0
2018-08-17 10:45:00,150.44,150.58,150.42,150.53,1000.0,150.44,150.58,150.42,150.53,1000.0
2018-08-17 10:50:00,150.65,150.77,150.47,150.56,3700.0,150.65,150.77,150.47,150.56,3700.0
2018-08-17 10:55:00,150.45,150.6,150.21,150.28,5900.0,150.45,150.6,150.21,150.28,5900.0
2018-08-17 11:00:00,150.47,150.47,150.33,150.33,300.0,150.47,150.47,150.33,150.33,300.0
2018-08-17 11:05:00,150.19,150.71,149.93,150.19,9582.0,150.19,150.71,149.93,150.19,9582.0
2018-08-17 11:10:00,150.2,150.2,149.31,149.93,17311.0,150.2,150.2,149.31,149.93,17311.0
2018-08-17 11:15:00,150.06,150.6,149.99,150.42,5550.0,150.06,150.6,149.99,150.42,5550.0
2018-08-17 11:20:00,150.34,150.68,149.84,150.13,11165.0,150.34,150.68,149.84,150.13,11165.0
2018-08-17 11:25:00,149.94,150.57,149.94,150.12,18138.0,149.94,150.57,149.94,150.12,18138.0
2018-08-17 11:30:00,150.17,150.28,149.93,150.12,4700.0,150.17,150.28,149.93,150.12,4700.0
2018-08-17 11:35:00,150.2,150.6,150.12,150.6,1800.0,150.2,150.6,150.12,150.6,1800.0
2018-08-17 11:40:00,150.6,150.74,150.02,150.31,15193.0,150.6,150.74,150.02,150.31,15193.0
2018-08-17 11:45:00,150.2,150.59,150.09,150.59,5764.0,150.2,150.59,150.09,150.59,5764.0
2018-08-17 11:50:00,150.5,151.04,150.5,150.95,2200.0,150.5,151.04,150.5,150.95,2200.0
2018-08-17 11:55:00,150.77,151.15,150.7,150.77,12738.0,150.77,151.15,150.7,150.77,12738.0
2018-08-17 12:00:00,150.72,150.72,150.48,150.48,1200.0,150.72,150.72,150.48,150.48,1200.0
2018-08-17 12:05:00,150.08,150.4,150.08,150.33,1400.0,150.08,150.4,150.08,150.33,1400.0
2018-08-17 12:10:00,150.46,150.66,149.9,150.08,6055.0,150.46,150.66,149.9,150.08,6055.0
2018-08-17 12:15:00,150.19,150.19,149.84,149.97,5099.0,150.19,150.19,149.84,149.97,5099.0
2018-08-17 12:20:00,149.95,150.15,149.74,149.75,7050.0,149.95,150.15,149.74,149.75,7050.0
2018-08-17 12:25:00,149.79,150.15,149.55,149.55,7081.0,149.79,150.15,149.55,149.55,7081.0
2018-08-17 12:30:00,149.63,149.63,149.34,149.61,2217.0,149.63,149.63,149.34,149.61,2217.0
2018-08-17 12:35:00,149.49,149.7,149.19,149.19,5628.0,149.49,149.7,149.19,149.19,5628.0
2018-08-17 12:40:00,149.24,149.24,148.78,149.02,2700.0,149.24,149.24,148.78,149.02,2700.0
2018-08-17 12:45:00,148.95,149.0,148.69,148.99,1650.0,148.95,149.0,148.69,148.99,1650.0
2018-08-17 12:50:00,149.03,149.18,149.03,149.18,400.0,149.03,149.18,149.03,149.18,400.0
2018-08-17 12:55:00,148.97,149.2,148.71,149.11,4416.0,148.97,149.2,148.71,149.11,4416.0
2018-08-17 13:00:00,149.07,149.34,149.07,149.23,3412.0,149.07,149.34,149.07,149.23,3412.0
2018-08-17 13:05:00,149.47,149.47,149.22,149.45,2450.0,149.47,149.47,149.22,149.45,2450.0
2018-08-17 13:10:00,149.21,149.57,148.94,149.0,10144.0,149.21,149.57,148.94,149.0,10144.0
2018-08-17 13:15:00,149.04,149.42,149.01,149.42,1872.0,149.04,149.42,149.01,149.42,1872.0
2018-08-17 13:20:00,149.39,149.78,149.34,149.74,1658.0,149.39,149.78,149.34,149.74,1658.0
2018-08-17 13:25:00,149.97,150.15,149.97,150.15,4055.0,149.97,150.15,149.97,150.15,4055.0
2018-08-17 13:30:00,150.21,150.51,150.19,150.51,1400.0,150.21,150.51,150.19,150.51,1400.0
2018-08-17 13:35:00,150.51,150.51,150.12,150.22,4442.0,150.51,150.51,150.12,150.22,4442.0
2018-08-17 13:40:00,150.35,150.54,150.21,150.22,3800.0,150.35,150.54,150.21,150.22,3800.0
2018-08-17 13:45:00,150.22,150.48,150.21,150.24,3800.0,150.22,150.48,150.21,150.24,3800.0
2018-08-17 13:50:00,150.3,150.3,150.08,150.09,2800.0,150.3,150.3,150.08,150.09,2800.0
2018-08-17 13:55:00,150.05,150.69,150.05,150.54,5988.0,150.05,150.69,150.05,150.54,5988.0
2018-08-17 14:00:00,150.71,150.99,150.55,150.99,3100.0,150.71,150.99,150.55,150.99,3100.0
2018-08-17 14:05:00,150.82,151.22,150.82,151.22,4050.0,150.82,151.22,150.82,151.22,4050.0
2018-08-17 14:10:00,151.14,151.37,151.14,151.31,1568.0,151.14,151.37,151.14,151.31,1568.0
2018-08-17 14:15:00,151.45,151.72,151.14,151.46,13577.0,151.45,151.72,151.14,151.46,13577.0
2018-08-17 14:20:00,151.46,151.95,151.34,151.76,10420.0,151.46,151.95,151.34,151.76,10420.0
2018-08-17 14:25:00,151.81,152.09,151.55,151.76,16030.0,151.81,152.09,151.55,151.76,16030.0
2018-08-17 14:30:00,151.93,152.02,151.1,151.21,14253.0,151.93,152.02,151.1,151.21,14253.0
2018-08-17 14:35:00,151.1,151.21,150.99,151.04,2449.0,151.1,151.21,150.99,151.04,2449.0
2018-08-17 14:40:00,151.26,151.26,151.0,151.0,2178.0,151.26,151.26,151.0,151.0,2178.0
2018-08-17 14:45:00,151.03,151.24,150.97,151.1,6222.0,151.03,151.24,150.97,151.1,6222.0
2018-08-17 14:50:00,151.15,151.24,151.12,151.19,402.0,151.15,151.24,151.12,151.19,402.0
2018-08-17 14:55:00,151.28,151.34,151.1,151.1,4482.0,151.28,151.34,151.1,151.1,4482.0
2018-08-17 15:00:00,151.03,151.18,150.73,150.82,5173.0,151.03,151.18,150.73,150.82,5173.0
2018-08-17 15:05:00,150.95,151.2,150.51,150.51,6358.0,150.95,151.2,150.51,150.51,6358.0
2018-08-17 15:10:00,150.17,150.63,150.17,150.63,1900.0,150.17,150.63,150.17,150.63,1900.0
2018-08-17 15:15:00,150.63,150.64,150.4,150.53,2716.0,150.63,150.64,150.4,150.53,2716.0
2018-08-17 15:20:00,150.53,150.57,150.42,150.57,1700.0,150.53,150.57,150.42,150.57,1700.0
2018-08-17 15:25:00,150.43,150.43,150.15,150.15,4090.0,150.43,150.43,150.15,150.15,4090.0
2018-08-17 15:30:00,150.19,150.79,150.09,150.79,4500.0,150.19,150.79,150.09,150.79,4500.0
2018-08-17 15:35:00,150.79,151.07,150.7,151.07,6259.0,150.79,151.07,150.7,151.07,6259.0
2018-08-17 15:40:00,151.09,151.09,150.97,151.04,5375.0,151.09,151.09,150.97,151.04,5375.0
2018-08-17 15:45:00,151.13,151.31,151.08,151.31,9783.0,151.13,151.31,151.08,151.31,9783.0
2018-08-17 15:50:00,151.24,151.41,151.09,151.4,7789.0,151.24,151.41,151.09,151.4,7789.0
2018-08-17 15:55:00,151.36,151.42,150.62,150.95,57688.0,151.36,151.42,150.62,150.95,57688.0
2018-08-20 09:30:00,150.97,152.74,150.97,152.2,11916.0,150.97,152.74,150.97,152.2,11916.0
2018-08-20 09:35:00,152.19,153.64,151.71,152.29,20387.0,152.19,153.64,151.71,152.29,20387.0
2018-08-20 09:40:00,152.29,152.92,151.56,151.87,10295.0,152.29,152.92,151.56,151.87,10295.0
2018-08-20 09:45:00,152.3,153.05,151.79,153.05,8917.0,152.3,153.05,151.79,153.05,8917.0
2018-08-20 09:50:00,152.8,153.95,152.35,152.85,31117.0,152.8,153.95,152.35,152.85,31117.0
2018-08-20 09:55:00,153.13,153.13,152.67,152.67,5000.0,153.13,153.13,152.67,152.67,5000.0
2018-08-20 10:00:00,152.85,153.85,152.85,153.54,3300.0,152.85,153.85,152.85,153.54,3300.0
2018-08-20 10:05:00,153.54,154.37,153.54,154.18,6789.0,153.54,154.37,153.54,154.18,6789.0
2018-08-20 10:10:00,154.24,154.81,154.0,154.06,22079.0,154.24,154.81,154.0,154.06,22079.0
2018-08-20 10:15:00,154.22,154.22,152.69,152.69,8692.0,154.22,154.22,152.69,152.69,8692.0
2018-08-20 10:20:00,152.5,152.8,152.0,152.5,6550.0,152.5,152.8,152.0,152.5,6550.0
2018-08-20 10:25:00,152.52,152.89,152.22,152.4,3100.0,152.52,152.89,152.22,152.4,3100.0
2018-08-20 10:30:00,152.5,152.74,152.4,152.71,3300.0,152.5,152.74,152.4,152.71,3300.0
2018-08-20 10:35:00,152.61,152.91,152.35,152.41,6040.0,152.61,152.91,152.35,152.41,6040.0
2018-08-20 10:40:00,152.3,152.3,151.17,151.33,7499.0,152.3,152.3,151.17,151.33,7499.0
2018-08-20 10:45:00,151.05,151.64,150.78,151.41,4800.0,151.05,151.64,150.78,151.41,4800.0
2018-08-20 10:50:00,151.36,151.77,151.04,151.77,5148.0,151.36,151.77,151.04,151.77,5148.0
2018-08-20 10:55:00,151.8,152.09,151.74,151.75,1833.0,151.8,152.09,151.74,151.75,1833.0
2018-08-20 11:00:00,151.76,152.29,151.71,152.15,9975.0,151.76,152.29,151.71,152.15,9975.0
2018-08-20 11:05:00,152.42,152.42,151.53,151.86,9090.0,152.42,152.42,151.53,151.86,9090.0
2018-08-20 11:10:00,151.8,152.0,151.24,151.37,8906.0,151.8,152.0,151.24,151.37,8906.0
2018-08-20 11:15:00,151.32,152.16,151.17,151.95,6645.0,151.32,152.16,151.17,151.95,6645.0
2018-08-20 11:20:00,152.0,152.42,151.91,152.36,3420.0,152.0,152.42,151.91,152.36,3420.0
2018-08-20 11:25:00,152.25,152.52,152.23,152.37,1500.0,152.25,152.52,152.23,152.37,1500.0
2018-08-20 11:30:00,152.27,152.51,151.73,151.73,4022.0,152.27,152.51,151.73,151.73,4022.0
2018-08-20 11:35:00,151.67,152.67,151.67,152.66,2200.0,151.67,152.67,151.67,152.66,2200.0
2018-08-20 11:40:00,152.44,152.73,152.29,152.65,3300.0,152.44,152.73,152.29,152.65,3300.0
2018-08-20 11:45:00,152.63,152.63,152.27,152.56,1600.0,152.63,152.63,152.27,152.56,1600.0
2018-08-20 11:50:00,152.49,152.63,151.99,152.27,6215.0,152.49,152.63,151.99,152.27,6215.0
2018-08-20 11:55:00,152.52,152.52,152.04,152.04,600.0,152.52,152.52,152.04,152.04,600.0
2018-08-20 12:00:00,151.99,152.0,151.68,151.97,8521.0,151.99,152.0,151.68,151.97,8521.0
2018-08-20 12:05:00,151.79,151.94,151.61,151.62,1000.0,151.79,151.94,151.61,151.62,1000.0
2018-08-20 12:10:00,151.67,151.74,151.35,151.72,4193.0,151.67,151.74,151.35,151.72,4193.0
2018-08-20 12:15:00,151.85,151.97,150.92,150.92,13110.0,151.85,151.97,150.92,150.92,13110.0
2018-08-20 12:20:00,150.85,150.89,150.6,150.89,35500.0,150.85,150.89,150.6,150.89,35500.0
2018-08-20 12:25:00,150.74,150.98,150.48,150.84,1850.0,150.74,150.98,150.48,150.84,1850.0
2018-08-20 12:30:00,150.73,151.75,150.71,151.4,3646.0,150.73,151.75,150.71,151.4,3646.0
2018-08-20 12:35:00,151.49,151.6,150.8,150.8,5158.0,151.49,151.6,150.8,150.8,5158.0
2018-08-20 12:40:00,150.7,150.85,150.42,150.73,8390.0,150.7,150.85,150.42,150.73,8390.0
2018-08-20 12:45:00,150.74,151.28,150.7,150.98,4664.0,150.74,151.28,150.7,150.98,4664.0
2018-08-20 12:50:00,151.09,151.11,150.79,150.96,4208.0,151.09,151.11,150.79,150.96,4208.0
2018-08-20 12:55:00,150.93,151.35,150.92,151.15,1417.0,150.93,151.35,150.92,151.15,1417.0
2018-08-20 13:00:00,151.04,151.04,150.9,151.01,1185.0,151.04,151.04,150.9,151.01,1185.0
2018-08-20 13:05:00,150.82,150.82,150.6,150.72,1547.0,150.82,150.82,150.6,150.72,1547.0
2018-08-20 13:10:00,150.61,150.87,150.44,150.79,8099.0,150.61,150.87,150.44,150.79,8099.0
2018-08-20 13:15:00,150.73,150.73,150.62,150.63,300.0,150.73,150.73,150.62,150.63,300.0
2018-08-20 13:20:00,150.56,150.93,150.41,150.47,23267.0,150.56,150.93,150.41,150.47,23267.0
2018-08-20 13:25:00,150.39,150.4,150.07,150.4,1354.0,150.39,150.4,150.07,150.4,1354.0
2018-08-20 13:30:00,150.47,150.6,150.39,150.6,17700.0,150.47,150.6,150.39,150.6,17700.0
2018-08-20 13:35:00,150.73,150.78,150.52,150.52,300.0,150.73,150.78,150.52,150.52,300.0
2018-08-20 13:40:00,150.66,150.66,150.16,150.3,6333.0,150.66,150.66,150.16,150.3,6333.0
2018-08-20 13:45:00,150.33,150.71,150.26,150.4,4300.0,150.33,150.71,150.26,150.4,4300.0
2018-08-20 13:50:00,150.41,150.49,150.34,150.34,900.0,150.41,150.49,150.34,150.34,900.0
2018-08-20 13:55:00,150.25,150.25,149.89,150.0,7380.0,150.25,150.25,149.89,150.0,7380.0
2018-08-20 14:00:00,150.07,150.07,149.71,149.71,1740.0,150.07,150.07,149.71,149.71,1740.0
2018-08-20 14:05:00,149.71,149.72,149.4,149.47,1270.0,149.71,149.72,149.4,149.47,1270.0
2018-08-20 14:10:00,149.55,149.8,149.45,149.45,2800.0,149.55,149.8,149.45,149.45,2800.0
2018-08-20 14:15:00,149.38,149.6,149.31,149.35,1740.0,149.38,149.6,149.31,149.35,1740.0
2018-08-20 14:20:00,149.3,149.42,149.26,149.33,1100.0,149.3,149.42,149.26,149.33,1100.0
2018-08-20 14:25:00,149.43,149.62,149.41,149.49,2200.0,149.43,149.62,149.41,149.49,2200.0
2018-08-20 14:30:00,149.39,149.81,149.39,149.81,3485.0,149.39,149.81,149.39,149.81,3485.0
2018-08-20 14:35:00,149.71,149.71,149.46,149.46,700.0,149.71,149.71,149.46,149.46,700.0
2018-08-20 14:40:00,149.46,149.46,149.3,149.3,1100.0,149.46,149.46,149.3,149.3,1100.0
2018-08-20 14:45:00,149.33,149.48,149.27,149.36,1000.0,149.33,149.48,149.27,149.36,1000.0
2018-08-20 14:50:00,149.27,149.92,149.27,149.76,4750.0,149.27,149.92,149.27,149.76,4750.0
2018-08-20 14:55:00,149.85,150.6,149.85,150.38,6542.0,149.85,150.6,149.85,150.38,6542.0
2018-08-20 15:00:00,150.24,150.34,150.22,150.28,2500.0,150.24,150.34,150.22,150.28,2500.0
2018-08-20 15:05:00,150.11,150.17,150.06,150.17,900.0,150.11,150.17,150.06,150.17,900.0
2018-08-20 15:10:00,150.27,150.55,150.23,150.49,4285.0,150.27,150.55,150.23,150.49,4285.0
2018-08-20 15:15:00,150.4,150.45,150.16,150.2,2550.0,150.4,150.45,150.16,150.2,2550.0
2018-08-20 15:20:00,150.3,150.3,150.06,150.06,2334.0,150.3,150.3,150.06,150.06,2334.0
2018-08-20 15:25:00,150.06,150.21,149.92,149.92,3501.0,150.06,150.21,149.92,149.92,3501.0
2018-08-20 15:30:00,149.92,149.97,149.74,149.91,3949.0,149.92,149.97,149.74,149.91,3949.0
2018-08-20 15:35:00,149.94,150.06,149.91,150.01,3530.0,149.94,150.06,149.91,150.01,3530.0
2018-08-20 15:40:00,150.01,150.16,149.94,150.16,3313.0,150.01,150.16,149.94,150.16,3313.0
2018-08-20 15:45:00,150.06,150.11,149.82,149.84,6544.0,150.06,150.11,149.82,149.84,6544.0
2018-08-20 15:50:00,149.86,150.15,149.8,150.07,14833.0,149.86,150.15,149.8,150.07,14833.0
2018-08-20 15:55:00,150.16,150.32,149.74,149.74,22981.0,150.16,150.32,149.74,149.74,22981.0
2018-08-21 09:30:00,150.02,151.32,149.9,150.78,13793.0,150.02,151.32,149.9,150.78,13793.0
2018-08-21 09:35:00,150.7,150.84,149.53,149.86,3600.0,150.7,150.84,149.53,149.86,3600.0
2018-08-21 09:40:00,149.8,149.8,149.36,149.66,1640.0,149.8,149.8,149.36,149.66,1640.0
2018-08-21 09:45:00,150.02,150.95,149.78,150.75,9467.0,150.02,150.95,149.78,150.75,9467.0
2018-08-21 09:50:00,150.85,150.85,150.1,150.5,4799.0,150.85,150.85,150.1,150.5,4799.0
2018-08-21 09:55:00,150.41,150.66,150.23,150.36,9281.0,150.41,150.66,150.23,150.36,9281.0
2018-08-21 10:00:00,150.46,150.49,150.0,150.0,7953.0,150.46,150.49,150.0,150.0,7953.0
2018-08-21 10:05:00,149.77,149.78,148.75,148.75,3458.0,149.77,149.78,148.75,148.75,3458.0
2018-08-21 10:10:00,148.89,150.04,148.88,149.89,10860.0,148.89,150.04,148.88,149.89,10860.0
2018-08-21 10:15:00,150.0,150.13,148.83,149.15,13580.0,150.0,150.13,148.83,149.15,13580.0
2018-08-21 10:20:00,149.17,149.49,149.06,149.49,2900.0,149.17,149.49,149.06,149.49,2900.0
2018-08-21 10:25:00,149.22,149.71,149.12,149.71,4200.0,149.22,149.71,149.12,149.71,4200.0
2018-08-21 10:30:00,149.82,150.7,149.71,150.7,9564.0,149.82,150.7,149.71,150.7,9564.0
2018-08-21 10:35:00,150.6,150.65,149.93,149.93,10019.0,150.6,150.65,149.93,149.93,10019.0
2018-08-21 10:40:00,149.8,150.02,149.5,149.55,9150.0,149.8,150.02,149.5,149.55,9150.0
2018-08-21 10:45:00,149.66,150.0,149.13,150.0,20401.0,149.66,150.0,149.13,150.0,20401.0
2018-08-21 10:50:00,150.28,150.3,149.95,150.13,22589.0,150.28,150.3,149.95,150.13,22589.0
2018-08-21 10:55:00,150.08,150.33,149.93,150.27,15280.0,150.08,150.33,149.93,150.27,15280.0
2018-08-21 11:00:00,150.55,150.58,150.38,150.38,1035.0,150.55,150.58,150.38,150.38,1035.0
2018-08-21 11:05:00,150.43,150.71,150.27,150.3,2850.0,150.43,150.71,150.27,150.3,2850.0
2018-08-21 11:10:00,150.11,150.11,150.11,150.11,200.0,150.11,150.11,150.11,150.11,200.0
2018-08-21 11:15:00,150.13,150.35,150.01,150.35,1800.0,150.13,150.35,150.01,150.35,1800.0
2018-08-21 11:20:00,150.3,150.73,150.28,150.35,3600.0,150.3,150.73,150.28,150.35,3600.0
2018-08-21 11:25:00,150.32,150.58,150.31,150.31,4200.0,150.32,150.58,150.31,150.31,4200.0
2018-08-21 11:30:00,150.42,150.59,150.4,150.4,1200.0,150.42,150.59,150.4,150.4,1200.0
2018-08-21 11:35:00,150.39,150.57,150.29,150.44,1400.0,150.39,150.57,150.29,150.44,1400.0
2018-08-21 11:40:00,150.49,150.7,150.49,150.7,1100.0,150.49,150.7,150.49,150.7,1100.0
2018-08-21 11:45:00,150.7,150.99,150.7,150.8,3171.0,150.7,150.99,150.7,150.8,3171.0
2018-08-21 11:50:00,150.7,150.99,150.64,150.99,1100.0,150.7,150.99,150.64,150.99,1100.0
2018-08-21 11:55:00,150.98,151.48,150.98,151.39,7100.0,150.98,151.48,150.98,151.39,7100.0
2018-08-21 12:00:00,151.37,151.75,151.21,151.75,6691.0,151.37,151.75,151.21,151.75,6691.0
2018-08-21 12:05:00,151.71,151.71,151.48,151.58,700.0,151.71,151.71,151.48,151.58,700.0
2018-08-21 12:10:00,151.54,151.84,151.48,151.74,3619.0,151.54,151.84,151.48,151.74,3619.0
2018-08-21 12:15:00,151.76,152.09,151.72,151.94,5500.0,151.76,152.09,151.72,151.94,5500.0
2018-08-21 12:20:00,151.98,152.18,151.98,152.08,2915.0,151.98,152.18,151.98,152.08,2915.0
2018-08-21 12:25:00,152.35,152.47,152.27,152.28,1400.0,152.35,152.47,152.27,152.28,1400.0
2018-08-21 12:30:00,152.39,152.4,152.01,152.01,4100.0,152.39,152.4,152.01,152.01,4100.0
2018-08-21 12:35:00,151.78,151.78,151.25,151.52,2673.0,151.78,151.78,151.25,151.52,2673.0
2018-08-21 12:40:00,151.4,151.72,151.4,151.71,2900.0,151.4,151.72,151.4,151.71,2900.0
2018-08-21 12:45:00,151.72,151.82,151.67,151.67,800.0,151.72,151.82,151.67,151.67,800.0
2018-08-21 12:50:00,151.5,151.53,151.3,151.44,2100.0,151.5,151.53,151.3,151.44,2100.0
2018-08-21 12:55:00,151.44,151.44,151.03,151.03,900.0,151.44,151.44,151.03,151.03,900.0
2018-08-21 13:00:00,151.06,151.2,150.9,151.06,3100.0,151.06,151.2,150.9,151.06,3100.0
2018-08-21 13:05:00,151.06,151.25,150.98,151.16,7886.0,151.06,151.25,150.98,151.16,7886.0
2018-08-21 13:10:00,151.12,151.25,151.12,151.24,1700.0,151.12,151.25,151.12,151.24,1700.0
2018-08-21 13:15:00,151.08,151.18,150.69,151.18,4541.0,151.08,151.18,150.69,151.18,4541.0
2018-08-21 13:20:00,151.18,151.47,151.12,151.21,3400.0,151.18,151.47,151.12,151.21,3400.0
2018-08-21 13:25:00,151.21,151.21,151.21,151.21,0.0,151.21,151.21,151.21,151.21,0.0
2018-08-21 13:30:00,151.2,151.56,151.2,151.56,1100.0,151.2,151.56,151.2,151.56,1100.0
2018-08-21 13:35:00,151.62,151.72,151.33,151.52,2000.0,151.62,151.72,151.33,151.52,2000.0
2018-08-21 13:40:00,151.63,151.74,151.61,151.74,500.0,151.63,151.74,151.61,151.74,500.0
2018-08-21 13:45:00,151.67,151.88,151.59,151.75,35033.0,151.67,151.88,151.59,151.75,35033.0
2018-08-21 13:50:00,151.74,151.74,151.29,151.29,700.0,151.74,151.74,151.29,151.29,700.0
2018-08-21 13:55:00,151.21,151.21,151.03,151.13,3558.0,151.21,151.21,151.03,151.13,3558.0
2018-08-21 14:00:00,150.97,151.08,150.76,151.02,3329.0,150.97,151.08,150.76,151.02,3329.0
2018-08-21 14:05:00,151.06,151.1,150.64,150.69,11900.0,151.06,151.1,150.64,150.69,11900.0
2018-08-21 14:10:00,150.7,150.75,150.6,150.69,37150.0,150.7,150.75,150.6,150.69,37150.0
2018-08-21 14:15:00,150.88,151.17,150.88,151.11,1536.0,150.88,151.17,150.88,151.11,1536.0
2018-08-21 14:20:00,151.15,151.15,150.88,150.88,1792.0,151.15,151.15,150.88,150.88,1792.0
2018-08-21 14:25:00,150.92,151.05,150.83,151.05,600.0,150.92,151.05,150.83,151.05,600.0
2018-08-21 14:30:00,150.9,150.9,150.16,150.16,11500.0,150.9,150.9,150.16,150.16,11500.0
2018-08-21 14:35:00,150.03,150.52,149.94,150.11,12497.0,150.03,150.52,149.94,150.11,12497.0
2018-08-21 14:40:00,149.95,150.19,149.9,150.1,2963.0,149.95,150.19,149.9,150.1,2963.0
2018-08-21 14:45:00,150.1,150.1,149.95,150.0,6856.0,150.1,150.1,149.95,150.0,6856.0
2018-08-21 14:50:00,149.9,150.03,149.83,150.03,3178.0,149.9,150.03,149.83,150.03,3178.0
2018-08-21 14:55:00,150.18,150.47,150.06,150.07,4000.0,150.18,150.47,150.06,150.07,4000.0
2018-08-21 15:00:00,150.06,150.46,150.06,150.46,1490.0,150.06,150.46,150.06,150.46,1490.0
2018-08-21 15:05:00,150.29,150.29,149.88,149.9,6407.0,150.29,150.29,149.88,149.9,6407.0
2018-08-21 15:10:00,149.98,150.01,149.81,150.0,3100.0,149.98,150.01,149.81,150.0,3100.0
2018-08-21 15:15:00,149.93,149.93,149.46,149.63,6764.0,149.93,149.93,149.46,149.63,6764.0
2018-08-21 15:20:00,149.55,149.93,149.54,149.67,5700.0,149.55,149.93,149.54,149.67,5700.0
2018-08-21 15:25:00,149.63,149.73,149.44,149.5,6269.0,149.63,149.73,149.44,149.5,6269.0
2018-08-21 15:30:00,149.49,149.61,149.4,149.49,9191.0,149.49,149.61,149.4,149.49,9191.0
2018-08-21 15:35:00,149.45,150.09,149.45,150.03,5369.0,149.45,150.09,149.45,150.03,5369.0
2018-08-21 15:40:00,150.11,150.38,150.11,150.38,2500.0,150.11,150.38,150.11,150.38,2500.0
2018-08-21 15:45:00,150.38,150.41,150.25,150.34,5611.0,150.38,150.41,150.25,150.34,5611.0
2018-08-21 15:50:00,150.35,150.43,150.24,150.24,9554.0,150.35,150.43,150.24,150.24,9554.0
2018-08-21 15:55:00,150.25,150.46,150.13,150.33,43972.0,150.25,150.46,150.13,150.33,43972.0
2018-08-22 09:30:00,151.82,154.82,151.82,154.78,22623.0,151.82,154.82,151.82,154.78,22623.0
2018-08-22 09:35:00,154.33,156.14,154.25,155.86,36956.0,154.33,156.14,154.25,155.86,36956.0
2018-08-22 09:40:00,155.89,155.98,154.32,154.87,10962.0,155.89,155.98,154.32,154.87,10962.0
2018-08-22 09:45:00,154.94,155.47,154.7,154.7,22813.0,154.94,155.47,154.7,154.7,22813.0
2018-08-22 09:50:00,154.7,154.89,153.51,153.69,25884.0,154.7,154.89,153.51,153.69,25884.0
2018-08-22 09:55:00,153.88,154.56,152.92,154.56,21556.0,153.88,154.56,152.92,154.56,21556.0
2018-08-22 10:00:00,154.25,155.0,154.06,154.72,6792.0,154.25,155.0,154.06,154.72,6792.0
2018-08-22 10:05:00,154.98,155.0,154.37,154.79,4250.0,154.98,155.0,154.37,154.79,4250.0
2018-08-22 10:10:00,154.68,155.93,154.47,155.72,16987.0,154.68,155.93,154.47,155.72,16987.0
2018-08-22 10:15:00,155.88,155.89,155.01,155.43,27667.0,155.88,155.89,155.01,155.43,27667.0
2018-08-22 10:20:00,155.33,156.01,155.28,155.95,6865.0,155.33,156.01,155.28,155.95,6865.0
2018-08-22 10:25:00,155.81,155.99,155.26,155.42,10710.0,155.81,155.99,155.26,155.42,10710.0
2018-08-22 10:30:00,155.42,155.81,155.25,155.25,6741.0,155.42,155.81,155.25,155.25,6741.0
2018-08-22 10:35:00,155.44,155.85,155.44,155.8,1780.0,155.44,155.85,155.44,155.8,1780.0
2018-08-22 10:40:00,155.75,155.96,155.54,155.56,7500.0,155.75,155.96,155.54,155.56,7500.0
2018-08-22 10:45:00,155.55,155.85,155.25,155.45,7461.0,155.55,155.85,155.25,155.45,7461.0
2018-08-22 10:50:00,155.53,157.1,155.49,156.82,43247.0,155.53,157.1,155.49,156.82,43247.0
2018-08-22 10:55:00,156.8,157.39,156.54,156.59,26353.0,156.8,157.39,156.54,156.59,26353.0
2018-08-22 11:00:00,156.4,156.8,156.2,156.55,4700.0,156.4,156.8,156.2,156.55,4700.0
2018-08-22 11:05:00,156.44,156.71,155.78,156.16,11820.0,156.44,156.71,155.78,156.16,11820.0
2018-08-22 11:10:00,156.09,156.14,155.74,156.14,2600.0,156.09,156.14,155.74,156.14,2600.0
2018-08-22 11:15:00,156.05,156.07,155.22,155.78,13421.0,156.05,156.07,155.22,155.78,13421.0
2018-08-22 11:20:00,155.77,155.77,155.24,155.36,10058.0,155.77,155.77,155.24,155.36,10058.0
2018-08-22 11:25:00,155.41,155.6,155.4,155.5,2800.0,155.41,155.6,155.4,155.5,2800.0
2018-08-22 11:30:00,155.57,155.77,155.28,155.45,4264.0,155.57,155.77,155.28,155.45,4264.0
2018-08-22 11:35:00,155.28,155.48,155.19,155.41,4971.0,155.28,155.48,155.19,155.41,4971.0
2018-08-22 11:40:00,155.4,155.4,154.72,155.08,16672.0,155.4,155.4,154.72,155.08,16672.0
2018-08-22 11:45:00,154.94,154.95,154.57,154.58,4788.0,154.94,154.95,154.57,154.58,4788.0
2018-08-22 11:50:00,154.67,154.98,154.56,154.98,2498.0,154.67,154.98,154.56,154.98,2498.0
2018-08-22 11:55:00,154.93,155.36,154.93,155.36,4745.0,154.93,155.36,154.93,155.36,4745.0
2018-08-22 12:00:00,155.5,155.63,155.27,155.5,4565.0,155.5,155.63,155.27,155.5,4565.0
2018-08-22 12:05:00,155.44,156.0,155.29,155.61,8528.0,155.44,156.0,155.29,155.61,8528.0
2018-08-22 12:10:00,155.8,156.23,155.51,156.18,14558.0,155.8,156.23,155.51,156.18,14558.0
2018-08-22 12:15:00,156.23,156.8,156.22,156.78,15322.0,156.23,156.8,156.22,156.78,15322.0
2018-08-22 12:20:00,156.75,156.8,156.59,156.8,3990.0,156.75,156.8,156.59,156.8,3990.0
2018-08-22 12:25:00,156.76,156.81,156.61,156.61,5586.0,156.76,156.81,156.61,156.61,5586.0
2018-08-22 12:30:00,156.72,156.8,156.61,156.76,3788.0,156.72,156.8,156.61,156.76,3788.0
2018-08-22 12:35:00,156.64,156.8,156.31,156.38,8229.0,156.64,156.8,156.31,156.38,8229.0
2018-08-22 12:40:00,156.25,156.25,155.95,156.16,3200.0,156.25,156.25,155.95,156.16,3200.0
2018-08-22 12:45:00,156.2,156.2,156.2,156.2,100.0,156.2,156.2,156.2,156.2,100.0
2018-08-22 12:50:00,156.2,156.39,156.15,156.22,6382.0,156.2,156.39,156.15,156.22,6382.0
2018-08-22 12:55:00,156.19,156.22,156.05,156.18,2778.0,156.19,156.22,156.05,156.18,2778.0
2018-08-22 13:00:00,156.18,156.39,156.18,156.35,2275.0,156.18,156.39,156.18,156.35,2275.0
2018-08-22 13:05:00,156.2,156.27,156.02,156.21,5759.0,156.2,156.27,156.02,156.21,5759.0
2018-08-22 13:10:00,156.28,156.28,155.97,156.12,2900.0,156.28,156.28,155.97,156.12,2900.0
2018-08-22 13:15:00,156.24,156.28,155.95,156.04,4686.0,156.24,156.28,155.95,156.04,4686.0
2018-08-22 13:20:00,155.92,156.09,155.8,156.09,6827.0,155.92,156.09,155.8,156.09,6827.0
2018-08-22 13:25:00,156.37,156.66,156.37,156.45,4137.0,156.37,156.66,156.37,156.45,4137.0
2018-08-22 13:30:00,156.51,156.66,156.38,156.48,3122.0,156.51,156.66,156.38,156.48,3122.0
2018-08-22 13:35:00,156.49,156.63,156.44,156.44,3700.0,156.49,156.63,156.44,156.44,3700.0
2018-08-22 13:40:00,156.41,156.41,156.18,156.2,3331.0,156.41,156.41,156.18,156.2,3331.0
2018-08-22 13:45:00,156.13,156.3,156.05,156.18,4104.0,156.13,156.3,156.05,156.18,4104.0
2018-08-22 13:50:00,156.24,156.31,156.18,156.22,2500.0,156.24,156.31,156.18,156.22,2500.0
2018-08-22 13:55:00,156.2,156.65,156.13,156.65,5700.0,156.2,156.65,156.13,156.65,5700.0
2018-08-22 14:00:00,156.66,156.88,156.6,156.88,5450.0,156.66,156.88,156.6,156.88,5450.0
2018-08-22 14:05:00,156.77,156.83,156.59,156.59,5942.0,156.77,156.83,156.59,156.59,5942.0
2018-08-22 14:10:00,156.55,156.55,156.22,156.41,8683.0,156.55,156.55,156.22,156.41,8683.0
2018-08-22 14:15:00,156.5,156.56,155.86,155.99,4800.0,156.5,156.56,155.86,155.99,4800.0
2018-08-22 14:20:00,155.95,155.99,155.79,155.87,5125.0,155.95,155.99,155.79,155.87,5125.0
2018-08-22 14:25:00,155.83,156.2,155.67,156.2,7653.0,155.83,156.2,155.67,156.2,7653.0
2018-08-22 14:30:00,156.16,156.5,156.07,156.41,3100.0,156.16,156.5,156.07,156.41,3100.0
2018-08-22 14:35:00,156.48,156.56,155.92,155.92,12067.0,156.48,156.56,155.92,155.92,12067.0
2018-08-22 14:40:00,156.0,156.06,155.81,155.95,4695.0,156.0,156.06,155.81,155.95,4695.0
2018-08-22 14:45:00,155.88,155.88,155.4,155.45,8647.0,155.88,155.88,155.4,155.45,8647.0
2018-08-22 14:50:00,155.41,155.64,155.03,155.17,6480.0,155.41,155.64,155.03,155.17,6480.0
2018-08-22 14:55:00,155.03,155.61,154.88,155.5,6475.0,155.03,155.61,154.88,155.5,6475.0
2018-08-22 15:00:00,155.41,155.75,155.41,155.5,7895.0,155.41,155.75,155.41,155.5,7895.0
2018-08-22 15:05:00,155.39,155.74,155.35,155.71,4300.0,155.39,155.74,155.35,155.71,4300.0
2018-08-22 15:10:00,155.68,155.72,155.39,155.67,7442.0,155.68,155.72,155.39,155.67,7442.0
2018-08-22 15:15:00,155.61,155.68,155.47,155.51,6499.0,155.61,155.68,155.47,155.51,6499.0
2018-08-22 15:20:00,155.45,155.62,155.31,155.58,22281.0,155.45,155.62,155.31,155.58,22281.0
2018-08-22 15:25:00,155.58,155.66,155.26,155.26,6180.0,155.58,155.66,155.26,155.26,6180.0
2018-08-22 15:30:00,155.25,155.3,154.86,154.95,12840.0,155.25,155.3,154.86,154.95,12840.0
2018-08-22 15:35:00,154.88,155.08,154.83,154.84,8455.0,154.88,155.08,154.83,154.84,8455.0
2018-08-22 15:40:00,154.77,154.81,154.3,154.47,12708.0,154.77,154.81,154.3,154.47,12708.0
2018-08-22 15:45:00,154.46,154.67,154.32,154.47,19751.0,154.46,154.67,154.32,154.47,19751.0
2018-08-22 15:50:00,154.38,154.75,154.18,154.58,18737.0,154.38,154.75,154.18,154.58,18737.0
2018-08-22 15:55:00,154.53,155.24,154.3,154.83,54066.0,154.53,155.24,154.3,154.83,54066.0
2018-08-23 09:30:00,157.44,157.5,155.31,156.35,26567.0,157.44,157.5,155.31,156.35,26567.0
2018-08-23 09:35:00,156.05,158.99,156.05,157.49,24531.0,156.05,158.99,156.05,157.49,24531.0
2018-08-23 09:40:00,157.58,157.98,156.48,156.74,19085.0,157.58,157.98,156.48,156.74,19085.0
2018-08-23 09:45:00,156.96,157.0,155.25,155.91,17254.0,156.96,157.0,155.25,155.91,17254.0
2018-08-23 09:50:00,155.97,156.34,155.57,156.16,8639.0,155.97,156.34,155.57,156.16,8639.0
2018-08-23 09:55:00,156.29,156.35,155.4,155.89,10057.0,156.29,156.35,155.4,155.89,10057.0
2018-08-23 10:00:00,155.91,156.72,155.56,156.45,8545.0,155.91,156.72,155.56,156.45,8545.0
2018-08-23 10:05:00,156.7,157.31,156.66,156.66,9430.0,156.7,157.31,156.66,156.66,9430.0
2018-08-23 10:10:00,156.18,156.47,155.32,155.33,5532.0,156.18,156.47,155.32,155.33,5532.0
2018-08-23 10:15:00,155.8,156.86,155.52,156.77,22953.0,155.8,156.86,155.52,156.77,22953.0
2018-08-23 10:20:00,156.63,156.97,155.97,155.97,24159.0,156.63,156.97,155.97,155.97,24159.0
2018-08-23 10:25:00,156.14,156.81,156.07,156.64,3100.0,156.14,156.81,156.07,156.64,3100.0
2018-08-23 10:30:00,156.48,156.8,156.22,156.62,4128.0,156.48,156.8,156.22,156.62,4128.0
2018-08-23 10:35:00,156.7,157.4,156.5,157.1,8700.0,156.7,157.4,156.5,157.1,8700.0
2018-08-23 10:40:00,157.14,157.99,156.95,157.52,7287.0,157.14,157.99,156.95,157.52,7287.0
2018-08-23 10:45:00,157.64,157.65,157.37,157.39,1500.0,157.64,157.65,157.37,157.39,1500.0
2018-08-23 10:50:00,157.55,157.74,157.22,157.3,13919.0,157.55,157.74,157.22,157.3,13919.0
2018-08-23 10:55:00,157.46,157.62,157.05,157.52,5550.0,157.46,157.62,157.05,157.52,5550.0
2018-08-23 11:00:00,157.32,157.87,157.32,157.85,1900.0,157.32,157.87,157.32,157.85,1900.0
2018-08-23 11:05:00,157.83,157.98,157.66,157.87,17290.0,157.83,157.98,157.66,157.87,17290.0
2018-08-23 11:10:00,157.8,158.02,157.39,157.39,13050.0,157.8,158.02,157.39,157.39,13050.0
2018-08-23 11:15:00,157.43,157.68,157.18,157.68,6900.0,157.43,157.68,157.18,157.68,6900.0
2018-08-23 11:20:00,157.68,157.85,157.51,157.69,10118.0,157.68,157.85,157.51,157.69,10118.0
2018-08-23 11:25:00,157.78,158.05,157.71,158.0,12462.0,157.78,158.05,157.71,158.0,12462.0
2018-08-23 11:30:00,158.0,158.49,157.91,157.91,9907.0,158.0,158.49,157.91,157.91,9907.0
2018-08-23 11:35:00,157.83,157.89,157.27,157.27,2800.0,157.83,157.89,157.27,157.27,2800.0
2018-08-23 11:40:00,157.34,157.35,157.02,157.22,5650.0,157.34,157.35,157.02,157.22,5650.0
2018-08-23 11:45:00,157.18,157.59,157.07,157.48,6245.0,157.18,157.59,157.07,157.48,6245.0
2018-08-23 11:50:00,157.66,157.83,157.48,157.66,2100.0,157.66,157.83,157.48,157.66,2100.0
2018-08-23 11:55:00,157.92,158.3,157.87,157.87,5000.0,157.92,158.3,157.87,157.87,5000.0
2018-08-23 12:00:00,157.93,158.0,157.62,157.66,8757.0,157.93,158.0,157.62,157.66,8757.0
2018-08-23 12:05:00,157.83,158.27,157.83,158.0,2722.0,157.83,158.27,157.83,158.0,2722.0
2018-08-23 12:10:00,158.05,158.5,158.03,158.3,3400.0,158.05,158.5,158.03,158.3,3400.0
2018-08-23 12:15:00,158.33,158.66,158.3,158.45,2100.0,158.33,158.66,158.3,158.45,2100.0
2018-08-23 12:20:00,158.45,158.81,158.44,158.72,11620.0,158.45,158.81,158.44,158.72,11620.0
2018-08-23 12:25:00,158.71,159.0,158.63,158.92,10999.0,158.71,159.0,158.63,158.92,10999.0
2018-08-23 12:30:00,158.99,158.99,158.55,158.57,8713.0,158.99,158.99,158.55,158.57,8713.0
2018-08-23 12:35:00,158.65,158.82,158.56,158.82,1350.0,158.65,158.82,158.56,158.82,1350.0
2018-08-23 12:40:00,158.73,158.91,158.52,158.52,17296.0,158.73,158.91,158.52,158.52,17296.0
2018-08-23 12:45:00,158.62,158.68,158.46,158.63,2840.0,158.62,158.68,158.46,158.63,2840.0
2018-08-23 12:50:00,158.46,158.46,158.32,158.32,900.0,158.46,158.46,158.32,158.32,900.0
2018-08-23 12:55:00,158.19,158.24,158.04,158.05,4500.0,158.19,158.24,158.04,158.05,4500.0
2018-08-23 13:00:00,158.05,158.05,158.05,158.05,0.0,158.05,158.05,158.05,158.05,0.0
2018-08-23 13:05:00,158.09,158.26,158.04,158.21,4230.0,158.09,158.26,158.04,158.21,4230.0
2018-08-23 13:10:00,158.06,158.17,158.05,158.07,1625.0,158.06,158.17,158.05,158.07,1625.0
2018-08-23 13:15:00,157.94,158.16,157.88,158.07,7100.0,157.94,158.16,157.88,158.07,7100.0
2018-08-23 13:20:00,158.16,158.19,157.93,158.07,2400.0,158.16,158.19,157.93,158.07,2400.0
2018-08-23 13:25:00,158.08,158.2,158.05,158.19,4282.0,158.08,158.2,158.05,158.19,4282.0
2018-08-23 13:30:00,158.2,158.28,157.99,158.09,9449.0,158.2,158.28,157.99,158.09,9449.0
2018-08-23 13:35:00,158.2,158.2,158.04,158.13,1900.0,158.2,158.2,158.04,158.13,1900.0
2018-08-23 13:40:00,158.17,158.17,158.17,158.17,400.0,158.17,158.17,158.17,158.17,400.0
2018-08-23 13:45:00,158.17,158.24,157.99,158.22,2450.0,158.17,158.24,157.99,158.22,2450.0
2018-08-23 13:50:00,158.09,158.39,158.09,158.39,3780.0,158.09,158.39,158.09,158.39,3780.0
2018-08-23 13:55:00,158.39,158.9,158.26,158.79,1900.0,158.39,158.9,158.26,158.79,1900.0
2018-08-23 14:00:00,158.8,158.81,158.49,158.49,2570.0,158.8,158.81,158.49,158.49,2570.0
2018-08-23 14:05:00,158.49,158.68,158.49,158.68,700.0,158.49,158.68,158.49,158.68,700.0
2018-08-23 14:10:00,158.68,158.87,158.59,158.87,2366.0,158.68,158.87,158.59,158.87,2366.0
2018-08-23 14:15:00,158.81,158.81,158.62,158.68,2240.0,158.81,158.81,158.62,158.68,2240.0
2018-08-23 14:20:00,158.68,158.76,158.45,158.45,21000.0,158.68,158.76,158.45,158.45,21000.0
2018-08-23 14:25:00,158.56,158.57,158.32,158.32,1710.0,158.56,158.57,158.32,158.32,1710.0
2018-08-23 14:30:00,158.32,158.41,157.53,157.53,6486.0,158.32,158.41,157.53,157.53,6486.0
2018-08-23 14:35:00,157.68,157.81,157.6,157.6,2831.0,157.68,157.81,157.6,157.6,2831.0
2018-08-23 14:40:00,157.52,157.59,157.41,157.54,3100.0,157.52,157.59,157.41,157.54,3100.0
2018-08-23 14:45:00,157.55,157.97,157.54,157.63,21529.0,157.55,157.97,157.54,157.63,21529.0
2018-08-23 14:50:00,157.49,157.66,157.49,157.6,1500.0,157.49,157.66,157.49,157.6,1500.0
2018-08-23 14:55:00,157.52,157.72,157.45,157.62,3200.0,157.52,157.72,157.45,157.62,3200.0
2018-08-23 15:00:00,157.71,157.88,157.69,157.81,3581.0,157.71,157.88,157.69,157.81,3581.0
2018-08-23 15:05:00,157.83,158.11,157.68,157.74,7101.0,157.83,158.11,157.68,157.74,7101.0
2018-08-23 15:10:00,157.65,157.78,157.44,157.61,6730.0,157.65,157.78,157.44,157.61,6730.0
2018-08-23 15:15:00,157.59,158.17,157.48,158.17,6154.0,157.59,158.17,157.48,158.17,6154.0
2018-08-23 15:20:00,158.05,158.19,157.98,158.12,2760.0,158.05,158.19,157.98,158.12,2760.0
2018-08-23 15:25:00,158.3,158.63,158.18,158.63,3600.0,158.3,158.63,158.18,158.63,3600.0
2018-08-23 15:30:00,158.65,158.65,158.5,158.52,3355.0,158.65,158.65,158.5,158.52,3355.0
2018-08-23 15:35:00,158.47,158.47,158.18,158.26,4044.0,158.47,158.47,158.18,158.26,4044.0
2018-08-23 15:40:00,158.23,158.26,158.11,158.15,6143.0,158.23,158.26,158.11,158.15,6143.0
2018-08-23 15:45:00,158.31,158.48,157.95,158.48,18266.0,158.31,158.48,157.95,158.48,18266.0
2018-08-23 15:50:00,158.39,158.4,157.98,158.28,33703.0,158.39,158.4,157.98,158.28,33703.0
2018-08-23 15:55:00,158.27,158.31,157.83,158.27,66831.0,158.27,158.31,157.83,158.27,66831.0
2018-08-24 09:30:00,158.18,158.48,157.71,158.48,3768.0,158.18,158.48,157.71,158.48,3768.0
2018-08-24 09:35:00,158.0,159.74,158.0,159.74,9732.0,158.0,159.74,158.0,159.74,9732.0
2018-08-24 09:40:00,159.86,161.39,159.74,160.01,17644.0,159.86,161.39,159.74,160.01,17644.0
2018-08-24 09:45:00,160.1,160.88,159.89,160.0,11358.0,160.1,160.88,159.89,160.0,11358.0
2018-08-24 09:50:00,159.9,159.93,158.23,158.96,32813.0,159.9,159.93,158.23,158.96,32813.0
2018-08-24 09:55:00,158.86,158.95,157.79,157.89,9848.0,158.86,158.95,157.79,157.89,9848.0
2018-08-24 10:00:00,158.08,158.41,157.85,157.85,9276.0,158.08,158.41,157.85,157.85,9276.0
2018-08-24 10:05:00,157.69,157.93,157.17,157.93,4638.0,157.69,157.93,157.17,157.93,4638.0
2018-08-24 10:10:00,157.74,158.04,157.56,157.56,6700.0,157.74,158.04,157.56,157.56,6700.0
2018-08-24 10:15:00,157.53,157.6,156.64,157.15,17791.0,157.53,157.6,156.64,157.15,17791.0
2018-08-24 10:20:00,157.1,157.74,156.93,157.11,19102.0,157.1,157.74,156.93,157.11,19102.0
2018-08-24 10:25:00,157.1,157.84,156.99,157.34,29888.0,157.1,157.84,156.99,157.34,29888.0
2018-08-24 10:30:00,157.34,157.7,156.55,156.91,13290.0,157.34,157.7,156.55,156.91,13290.0
2018-08-24 10:35:00,156.64,157.17,156.54,156.57,8055.0,156.64,157.17,156.54,156.57,8055.0
2018-08-24 10:40:00,156.57,156.57,155.48,155.48,11801.0,156.57,156.57,155.48,155.48,11801.0
2018-08-24 10:45:00,155.44,155.62,155.06,155.34,5868.0,155.44,155.62,155.06,155.34,5868.0
2018-08-24 10:50:00,155.22,155.46,154.76,154.76,10668.0,155.22,155.46,154.76,154.76,10668.0
2018-08-24 10:55:00,154.81,155.37,154.76,155.1,11620.0,154.81,155.37,154.76,155.1,11620.0
2018-08-24 11:00:00,155.35,155.73,155.1,155.52,5233.0,155.35,155.73,155.1,155.52,5233.0
2018-08-24 11:05:00,155.53,157.17,155.53,156.47,22263.0,155.53,157.17,155.53,156.47,22263.0
2018-08-24 11:10:00,156.25,156.87,156.22,156.47,7800.0,156.25,156.87,156.22,156.47,7800.0
2018-08-24 11:15:00,156.55,156.55,155.7,156.47,10670.0,156.55,156.55,155.7,156.47,10670.0
2018-08-24 11:20:00,156.28,156.87,156.09,156.83,12336.0,156.28,156.87,156.09,156.83,12336.0
2018-08-24 11:25:00,156.82,157.14,156.79,156.99,3500.0,156.82,157.14,156.79,156.99,3500.0
2018-08-24 11:30:00,156.9,157.5,156.89,157.01,3926.0,156.9,157.5,156.89,157.01,3926.0
2018-08-24 11:35:00,157.14,157.32,156.91,157.3,4965.0,157.14,157.32,156.91,157.3,4965.0
2018-08-24 11:40:00,157.2,157.2,156.49,156.61,3761.0,157.2,157.2,156.49,156.61,3761.0
2018-08-24 11:45:00,156.43,156.6,156.26,156.42,6298.0,156.43,156.6,156.26,156.42,6298.0
2018-08-24 11:50:00,156.28,156.28,155.74,155.75,1900.0,156.28,156.28,155.74,155.75,1900.0
2018-08-24 11:55:00,155.62,155.97,155.51,155.81,7783.0,155.62,155.97,155.51,155.81,7783.0
2018-08-24 12:00:00,155.86,156.1,155.77,155.84,6200.0,155.86,156.1,155.77,155.84,6200.0
2018-08-24 12:05:00,155.65,155.71,154.93,155.11,8816.0,155.65,155.71,154.93,155.11,8816.0
2018-08-24 12:10:00,155.11,155.22,154.62,154.62,8150.0,155.11,155.22,154.62,154.62,8150.0
2018-08-24 12:15:00,154.55,155.18,154.54,155.03,11317.0,154.55,155.18,154.54,155.03,11317.0
2018-08-24 12:20:00,155.03,155.65,155.02,155.23,7300.0,155.03,155.65,155.02,155.23,7300.0
2018-08-24 12:25:00,155.24,155.63,155.07,155.5,6485.0,155.24,155.63,155.07,155.5,6485.0
2018-08-24 12:30:00,155.56,155.6,155.1,155.1,2976.0,155.56,155.6,155.1,155.1,2976.0
2018-08-24 12:35:00,155.1,155.76,155.1,155.67,5204.0,155.1,155.76,155.1,155.67,5204.0
2018-08-24 12:40:00,155.68,156.26,155.68,156.04,4850.0,155.68,156.26,155.68,156.04,4850.0
2018-08-24 12:45:00,156.04,156.61,156.04,156.37,4400.0,156.04,156.61,156.04,156.37,4400.0
2018-08-24 12:50:00,156.46,156.6,156.18,156.29,6025.0,156.46,156.6,156.18,156.29,6025.0
2018-08-24 12:55:00,156.31,156.41,156.25,156.25,1100.0,156.31,156.41,156.25,156.25,1100.0
2018-08-24 13:00:00,156.12,156.18,155.96,156.0,1205.0,156.12,156.18,155.96,156.0,1205.0
2018-08-24 13:05:00,155.95,155.95,155.66,155.66,800.0,155.95,155.95,155.66,155.66,800.0
2018-08-24 13:10:00,155.5,155.5,155.02,155.07,773.0,155.5,155.5,155.02,155.07,773.0
2018-08-24 13:15:00,155.11,155.13,154.98,155.03,1807.0,155.11,155.13,154.98,155.03,1807.0
2018-08-24 13:20:00,155.04,155.47,155.04,155.35,8242.0,155.04,155.47,155.04,155.35,8242.0
2018-08-24 13:25:00,155.33,155.47,155.21,155.21,2649.0,155.33,155.47,155.21,155.21,2649.0
2018-08-24 13:30:00,155.01,155.03,154.95,154.99,2889.0,155.01,155.03,154.95,154.99,2889.0
2018-08-24 13:35:00,154.95,155.34,154.91,155.31,6542.0,154.95,155.34,154.91,155.31,6542.0
2018-08-24 13:40:00,155.29,155.29,154.86,154.86,2254.0,155.29,155.29,154.86,154.86,2254.0
2018-08-24 13:45:00,154.9,155.25,154.84,155.25,4800.0,154.9,155.25,154.84,155.25,4800.0
2018-08-24 13:50:00,155.33,155.33,154.95,154.95,6317.0,155.33,155.33,154.95,154.95,6317.0
2018-08-24 13:55:00,154.94,155.29,154.93,155.29,8496.0,154.94,155.29,154.93,155.29,8496.0
2018-08-24 14:00:00,155.34,155.93,155.28,155.86,5342.0,155.34,155.93,155.28,155.86,5342.0
2018-08-24 14:05:00,155.81,156.09,155.78,155.95,5825.0,155.81,156.09,155.78,155.95,5825.0
2018-08-24 14:10:00,155.91,156.01,155.78,155.78,1538.0,155.91,156.01,155.78,155.78,1538.0
2018-08-24 14:15:00,155.85,156.32,155.76,156.18,9225.0,155.85,156.32,155.76,156.18,9225.0
2018-08-24 14:20:00,156.14,156.27,155.9,156.11,8103.0,156.14,156.27,155.9,156.11,8103.0
2018-08-24 14:25:00,156.11,156.25,156.01,156.09,3584.0,156.11,156.25,156.01,156.09,3584.0
2018-08-24 14:30:00,156.09,156.17,155.96,156.09,3630.0,156.09,156.17,155.96,156.09,3630.0
2018-08-24 14:35:00,156.05,156.06,155.87,155.92,3000.0,156.05,156.06,155.87,155.92,3000.0
2018-08-24 14:40:00,155.85,155.99,155.61,155.65,3800.0,155.85,155.99,155.61,155.65,3800.0
2018-08-24 14:45:00,155.71,155.98,155.7,155.88,3628.0,155.71,155.98,155.7,155.88,3628.0
2018-08-24 14:50:00,155.82,156.0,155.68,155.96,1850.0,155.82,156.0,155.68,155.96,1850.0
2018-08-24 14:55:00,155.97,156.06,155.86,155.86,4601.0,155.97,156.06,155.86,155.86,4601.0
2018-08-24 15:00:00,155.85,156.12,155.85,156.01,4200.0,155.85,156.12,155.85,156.01,4200.0
2018-08-24 15:05:00,155.99,156.08,155.98,155.99,2135.0,155.99,156.08,155.98,155.99,2135.0
2018-08-24 15:10:00,155.99,155.99,155.78,155.92,3181.0,155.99,155.99,155.78,155.92,3181.0
2018-08-24 15:15:00,155.87,155.98,155.79,155.9,4900.0,155.87,155.98,155.79,155.9,4900.0
2018-08-24 15:20:00,155.81,155.97,155.8,155.83,5804.0,155.81,155.97,155.8,155.83,5804.0
2018-08-24 15:25:00,155.69,155.73,155.34,155.34,9835.0,155.69,155.73,155.34,155.34,9835.0
2018-08-24 15:30:00,155.36,155.41,155.21,155.29,9422.0,155.36,155.41,155.21,155.29,9422.0
2018-08-24 15:35:00,155.36,155.85,155.31,155.85,11752.0,155.36,155.85,155.31,155.85,11752.0
2018-08-24 15:40:00,155.86,156.22,155.86,156.18,15488.0,155.86,156.22,155.86,156.18,15488.0
2018-08-24 15:45:00,156.12,156.69,156.04,156.69,14945.0,156.12,156.69,156.04,156.69,14945.0
2018-08-24 15:50:00,156.6,157.13,156.51,157.09,20809.0,156.6,157.13,156.51,157.09,20809.0
2018-08-24 15:55:00,157.09,157.18,155.98,156.47,57380.0,157.09,157.18,155.98,156.47,57380.0
2018-08-27 09:30:00,156.96,158.3,156.96,157.42,6271.0,156.96,158.3,156.96,157.42,6271.0
2018-08-27 09:35:00,156.96,156.96,156.34,156.42,3207.0,156.96,156.96,156.34,156.42,3207.0
2018-08-27 09:40:00,156.55,157.16,156.2,156.82,5434.0,156.55,157.16,156.2,156.82,5434.0
2018-08-27 09:45:00,156.65,156.65,155.67,155.67,8423.0,156.65,156.65,155.67,155.67,8423.0
2018-08-27 09:50:00,155.71,155.71,155.04,155.28,2650.0,155.71,155.71,155.04,155.28,2650.0
2018-08-27 09:55:00,155.3,155.72,155.15,155.71,9694.0,155.3,155.72,155.15,155.71,9694.0
2018-08-27 10:00:00,155.89,156.07,155.88,156.04,3243.0,155.89,156.07,155.88,156.04,3243.0
2018-08-27 10:05:00,156.14,156.27,154.79,155.04,16300.0,156.14,156.27,154.79,155.04,16300.0
2018-08-27 10:10:00,155.0,155.12,154.32,154.41,6710.0,155.0,155.12,154.32,154.41,6710.0
2018-08-27 10:15:00,154.38,154.89,154.29,154.71,6665.0,154.38,154.89,154.29,154.71,6665.0
2018-08-27 10:20:00,154.36,154.37,153.85,154.02,3814.0,154.36,154.37,153.85,154.02,3814.0
2018-08-27 10:25:00,154.01,154.35,153.86,153.89,4940.0,154.01,154.35,153.86,153.89,4940.0
2018-08-27 10:30:00,153.72,153.92,153.57,153.81,2496.0,153.72,153.92,153.57,153.81,2496.0
2018-08-27 10:35:00,153.78,153.78,153.24,153.41,5080.0,153.78,153.78,153.24,153.41,5080.0
2018-08-27 10:40:00,153.32,153.32,152.59,152.59,5837.0,153.32,153.32,152.59,152.59,5837.0
2018-08-27 10:45:00,152.45,152.72,152.26,152.65,5900.0,152.45,152.72,152.26,152.65,5900.0
2018-08-27 10:50:00,152.7,153.21,152.69,153.16,2900.0,152.7,153.21,152.69,153.16,2900.0
2018-08-27 10:55:00,153.09,153.82,153.05,153.69,2653.0,153.09,153.82,153.05,153.69,2653.0
2018-08-27 11:00:00,153.84,153.84,153.67,153.79,800.0,153.84,153.84,153.67,153.79,800.0
2018-08-27 11:05:00,153.83,154.09,153.49,153.5,3964.0,153.83,154.09,153.49,153.5,3964.0
2018-08-27 11:10:00,153.47,153.59,153.24,153.52,2791.0,153.47,153.59,153.24,153.52,2791.0
2018-08-27 11:15:00,153.42,153.42,153.23,153.23,2500.0,153.42,153.42,153.23,153.23,2500.0
2018-08-27 11:20:00,153.31,153.4,153.1,153.17,3086.0,153.31,153.4,153.1,153.17,3086.0
2018-08-27 11:25:00,153.19,153.23,153.06,153.19,2464.0,153.19,153.23,153.06,153.19,2464.0
2018-08-27 11:30:00,153.07,153.76,153.07,153.68,3525.0,153.07,153.76,153.07,153.68,3525.0
2018-08-27 11:35:00,153.56,153.83,153.55,153.78,2311.0,153.56,153.83,153.55,153.78,2311.0
2018-08-27 11:40:00,153.8,154.04,153.8,154.03,1100.0,153.8,154.04,153.8,154.03,1100.0
2018-08-27 11:45:00,154.33,154.89,154.32,154.89,4600.0,154.33,154.89,154.32,154.89,4600.0
2018-08-27 11:50:00,154.84,155.35,154.84,155.2,1291.0,154.84,155.35,154.84,155.2,1291.0
2018-08-27 11:55:00,155.25,155.37,154.59,154.59,8200.0,155.25,155.37,154.59,154.59,8200.0
2018-08-27 12:00:00,154.86,154.86,154.63,154.68,1200.0,154.86,154.86,154.63,154.68,1200.0
2018-08-27 12:05:00,154.67,154.69,154.17,154.64,4343.0,154.67,154.69,154.17,154.64,4343.0
2018-08-27 12:10:00,154.5,154.5,154.02,154.24,5150.0,154.5,154.5,154.02,154.24,5150.0
2018-08-27 12:15:00,154.24,154.46,154.23,154.37,1800.0,154.24,154.46,154.23,154.37,1800.0
2018-08-27 12:20:00,154.37,154.37,154.37,154.37,0.0,154.37,154.37,154.37,154.37,0.0
2018-08-27 12:25:00,154.31,154.31,153.71,154.0,3435.0,154.31,154.31,153.71,154.0,3435.0
2018-08-27 12:30:00,154.24,154.38,154.24,154.38,325.0,154.24,154.38,154.24,154.38,325.0
2018-08-27 12:35:00,154.15,154.7,153.99,154.7,6400.0,154.15,154.7,153.99,154.7,6400.0
2018-08-27 12:40:00,154.67,154.67,154.49,154.61,2701.0,154.67,154.67,154.49,154.61,2701.0
2018-08-27 12:45:00,154.58,154.86,154.58,154.71,1800.0,154.58,154.86,154.58,154.71,1800.0
2018-08-27 12:50:00,154.7,155.02,154.7,154.96,2431.0,154.7,155.02,154.7,154.96,2431.0
2018-08-27 12:55:00,155.01,155.02,155.0,155.0,200.0,155.01,155.02,155.0,155.0,200.0
2018-08-27 13:00:00,155.09,155.1,154.56,155.06,9001.0,155.09,155.1,154.56,155.06,9001.0
2018-08-27 13:05:00,155.17,155.32,154.91,154.99,5600.0,155.17,155.32,154.91,154.99,5600.0
2018-08-27 13:10:00,155.26,155.28,155.17,155.18,1700.0,155.26,155.28,155.17,155.18,1700.0
2018-08-27 13:15:00,155.18,155.34,155.06,155.22,2300.0,155.18,155.34,155.06,155.22,2300.0
2018-08-27 13:20:00,155.31,155.38,155.04,155.04,10460.0,155.31,155.38,155.04,155.04,10460.0
2018-08-27 13:25:00,154.92,155.07,154.91,154.95,1900.0,154.92,155.07,154.91,154.95,1900.0
2018-08-27 13:30:00,154.96,155.04,154.85,154.85,800.0,154.96,155.04,154.85,154.85,800.0
2018-08-27 13:35:00,155.02,155.23,154.99,155.18,4164.0,155.02,155.23,154.99,155.18,4164.0
2018-08-27 13:40:00,155.08,155.08,154.93,155.03,900.0,155.08,155.08,154.93,155.03,900.0
2018-08-27 13:45:00,154.9,154.91,154.68,154.68,3135.0,154.9,154.91,154.68,154.68,3135.0
2018-08-27 13:50:00,154.59,154.62,154.3,154.62,1910.0,154.59,154.62,154.3,154.62,1910.0
2018-08-27 13:55:00,154.68,154.89,154.68,154.89,948.0,154.68,154.89,154.68,154.89,948.0
2018-08-27 14:00:00,154.98,154.98,154.79,154.79,1300.0,154.98,154.98,154.79,154.79,1300.0
2018-08-27 14:05:00,154.71,155.09,154.71,155.09,3500.0,154.71,155.09,154.71,155.09,3500.0
2018-08-27 14:10:00,155.06,155.06,154.91,154.92,6335.0,155.06,155.06,154.91,154.92,6335.0
2018-08-27 14:15:00,154.91,154.91,154.35,154.35,1836.0,154.91,154.91,154.35,154.35,1836.0
2018-08-27 14:20:00,154.31,154.51,154.29,154.3,3708.0,154.31,154.51,154.29,154.3,3708.0
2018-08-27 14:25:00,154.34,154.35,154.19,154.19,1341.0,154.34,154.35,154.19,154.19,1341.0
2018-08-27 14:30:00,154.27,154.34,154.09,154.09,2800.0,154.27,154.34,154.09,154.09,2800.0
2018-08-27 14:35:00,154.14,154.21,153.96,154.01,6766.0,154.14,154.21,153.96,154.01,6766.0
2018-08-27 14:40:00,153.97,154.01,153.68,153.68,4447.0,153.97,154.01,153.68,153.68,4447.0
2018-08-27 14:45:00,153.63,153.64,153.33,153.62,3964.0,153.63,153.64,153.33,153.62,3964.0
2018-08-27 14:50:00,153.59,154.18,153.59,154.05,2500.0,153.59,154.18,153.59,154.05,2500.0
2018-08-27 14:55:00,153.9,154.2,153.86,154.2,900.0,153.9,154.2,153.86,154.2,900.0
2018-08-27 15:00:00,154.16,154.34,154.06,154.22,1400.0,154.16,154.34,154.06,154.22,1400.0
2018-08-27 15:05:00,154.31,154.34,154.14,154.18,1600.0,154.31,154.34,154.14,154.18,1600.0
2018-08-27 15:10:00,154.27,154.27,154.02,154.02,600.0,154.27,154.27,154.02,154.02,600.0
2018-08-27 15:15:00,154.0,154.08,153.75,153.77,2600.0,154.0,154.08,153.75,153.77,2600.0
2018-08-27 15:20:00,153.75,153.97,153.72,153.97,3100.0,153.75,153.97,153.72,153.97,3100.0
2018-08-27 15:25:00,154.03,154.25,154.03,154.15,2821.0,154.03,154.25,154.03,154.15,2821.0
2018-08-27 15:30:00,154.39,154.39,154.04,154.04,4197.0,154.39,154.39,154.04,154.04,4197.0
2018-08-27 15:35:00,154.03,154.05,153.96,154.05,2935.0,154.03,154.05,153.96,154.05,2935.0
2018-08-27 15:40:00,154.01,154.08,153.89,154.08,3700.0,154.01,154.08,153.89,154.08,3700.0
2018-08-27 15:45:00,153.99,154.0,153.58,153.65,10032.0,153.99,154.0,153.58,153.65,10032.0
2018-08-27 15:50:00,153.65,153.72,153.41,153.66,15509.0,153.65,153.72,153.41,153.66,15509.0
2018-08-27 15:55:00,153.66,153.78,153.45,153.58,23750.0,153.66,153.78,153.45,153.58,23750.0
2018-08-28 09:30:00,155.55,157.81,154.8,157.13,33031.0,155.55,157.81,154.8,157.13,33031.0
2018-08-28 09:35:00,157.34,158.93,157.25,158.21,42319.0,157.34,158.93,157.25,158.21,42319.0
2018-08-28 09:40:00,158.24,158.41,157.74,158.13,12267.0,158.24,158.41,157.74,158.13,12267.0
2018-08-28 09:45:00,157.85,157.85,155.84,156.4,12470.0,157.85,157.85,155.84,156.4,12470.0
2018-08-28 09:50:00,156.28,157.31,155.86,156.57,7350.0,156.28,157.31,155.86,156.57,7350.0
2018-08-28 09:55:00,156.52,157.32,156.33,156.78,17035.0,156.52,157.32,156.33,156.78,17035.0
2018-08-28 10:00:00,156.78,157.8,156.77,157.8,9918.0,156.78,157.8,156.77,157.8,9918.0
2018-08-28 10:05:00,157.9,158.0,157.47,157.92,9454.0,157.9,158.0,157.47,157.92,9454.0
2018-08-28 10:10:00,158.04,158.5,158.04,158.26,11759.0,158.04,158.5,158.04,158.26,11759.0
2018-08-28 10:15:00,158.3,158.49,157.95,158.18,9111.0,158.3,158.49,157.95,158.18,9111.0
2018-08-28 10:20:00,158.29,158.5,157.84,158.17,16389.0,158.29,158.5,157.84,158.17,16389.0
2018-08-28 10:25:00,158.1,158.1,157.35,157.45,6600.0,158.1,158.1,157.35,157.45,6600.0
2018-08-28 10:30:00,157.55,157.55,157.3,157.46,1731.0,157.55,157.55,157.3,157.46,1731.0
2018-08-28 10:35:00,157.55,158.04,157.27,157.67,9789.0,157.55,158.04,157.27,157.67,9789.0
2018-08-28 10:40:00,157.49,157.8,157.45,157.65,3849.0,157.49,157.8,157.45,157.65,3849.0
2018-08-28 10:45:00,157.55,157.8,157.11,157.11,9295.0,157.55,157.8,157.11,157.11,9295.0
2018-08-28 10:50:00,157.22,157.72,157.22,157.52,2300.0,157.22,157.72,157.22,157.52,2300.0
2018-08-28 10:55:00,157.45,158.17,157.45,157.78,6199.0,157.45,158.17,157.45,157.78,6199.0
2018-08-28 11:00:00,157.74,157.74,157.41,157.42,4380.0,157.74,157.74,157.41,157.42,4380.0
2018-08-28 11:05:00,157.34,157.5,156.64,156.96,5899.0,157.34,157.5,156.64,156.96,5899.0
2018-08-28 11:10:00,157.1,157.73,157.1,157.73,7810.0,157.1,157.73,157.1,157.73,7810.0
2018-08-28 11:15:00,157.53,157.75,157.39,157.56,2300.0,157.53,157.75,157.39,157.56,2300.0
2018-08-28 11:20:00,157.68,158.15,157.68,158.0,5979.0,157.68,158.15,157.68,158.0,5979.0
2018-08-28 11:25:00,158.06,158.11,157.99,158.0,2162.0,158.06,158.11,157.99,158.0,2162.0
2018-08-28 11:30:00,158.1,158.1,157.57,157.7,4793.0,158.1,158.1,157.57,157.7,4793.0
2018-08-28 11:35:00,157.66,157.75,157.6,157.75,625.0,157.66,157.75,157.6,157.75,625.0
2018-08-28 11:40:00,157.67,157.86,157.6,157.86,4768.0,157.67,157.86,157.6,157.86,4768.0
2018-08-28 11:45:00,157.84,158.47,157.84,158.35,5565.0,157.84,158.47,157.84,158.35,5565.0
2018-08-28 11:50:00,158.23,158.3,157.94,158.05,10008.0,158.23,158.3,157.94,158.05,10008.0
2018-08-28 11:55:00,158.05,158.05,157.77,157.86,5287.0,158.05,158.05,157.77,157.86,5287.0
2018-08-28 12:00:00,157.43,157.57,157.26,157.47,6550.0,157.43,157.57,157.26,157.47,6550.0
2018-08-28 12:05:00,157.47,157.94,157.47,157.94,2900.0,157.47,157.94,157.47,157.94,2900.0
2018-08-28 12:10:00,158.01,158.56,157.99,158.37,6662.0,158.01,158.56,157.99,158.37,6662.0
2018-08-28 12:15:00,158.38,158.6,158.23,158.57,12921.0,158.38,158.6,158.23,158.57,12921.0
2018-08-28 12:20:00,158.58,158.58,158.42,158.56,1365.0,158.58,158.58,158.42,158.56,1365.0
2018-08-28 12:25:00,158.59,158.72,158.5,158.66,3890.0,158.59,158.72,158.5,158.66,3890.0
2018-08-28 12:30:00,158.69,158.79,158.5,158.71,5265.0,158.69,158.79,158.5,158.71,5265.0
2018-08-28 12:35:00,158.63,158.9,158.61,158.63,6481.0,158.63,158.9,158.61,158.63,6481.0
2018-08-28 12:40:00,158.73,159.02,158.55,158.9,4655.0,158.73,159.02,158.55,158.9,4655.0
2018-08-28 12:45:00,158.95,159.35,158.95,159.35,4650.0,158.95,159.35,158.95,159.35,4650.0
2018-08-28 12:50:00,159.39,159.39,158.8,158.9,5550.0,159.39,159.39,158.8,158.9,5550.0
2018-08-28 12:55:00,158.95,159.38,158.93,158.93,7655.0,158.95,159.38,158.93,158.93,7655.0
2018-08-28 13:00:00,159.03,159.37,158.84,158.99,11525.0,159.03,159.37,158.84,158.99,11525.0
2018-08-28 13:05:00,158.99,159.07,158.27,158.48,4773.0,158.99,159.07,158.27,158.48,4773.0
2018-08-28 13:10:00,158.49,158.87,158.17,158.74,15359.0,158.49,158.87,158.17,158.74,15359.0
2018-08-28 13:15:00,158.74,159.5,158.73,159.35,10973.0,158.74,159.5,158.73,159.35,10973.0
2018-08-28 13:20:00,159.35,159.48,159.21,159.35,10008.0,159.35,159.48,159.21,159.35,10008.0
2018-08-28 13:25:00,159.32,159.5,159.12,159.5,6111.0,159.32,159.5,159.12,159.5,6111.0
2018-08-28 13:30:00,159.35,159.51,159.34,159.42,11873.0,159.35,159.51,159.34,159.42,11873.0
2018-08-28 13:35:00,159.42,159.52,159.28,159.42,4787.0,159.42,159.52,159.28,159.42,4787.0
2018-08-28 13:40:00,159.42,159.53,159.33,159.43,5250.0,159.42,159.53,159.33,159.43,5250.0
2018-08-28 13:45:00,159.48,159.6,159.4,159.46,4095.0,159.48,159.6,159.4,159.46,4095.0
2018-08-28 13:50:00,159.35,159.57,159.35,159.57,5939.0,159.35,159.57,159.35,159.57,5939.0
2018-08-28 13:55:00,159.52,159.71,159.49,159.59,8598.0,159.52,159.71,159.49,159.59,8598.0
2018-08-28 14:00:00,159.6,159.98,159.56,159.98,2150.0,159.6,159.98,159.56,159.98,2150.0
2018-08-28 14:05:00,159.99,160.09,159.75,159.83,21302.0,159.99,160.09,159.75,159.83,21302.0
2018-08-28 14:10:00,159.85,160.03,159.73,160.0,6950.0,159.85,160.03,159.73,160.0,6950.0
2018-08-28 14:15:00,160.02,160.14,160.0,160.0,7794.0,160.02,160.14,160.0,160.0,7794.0
2018-08-28 14:20:00,160.09,160.49,160.01,160.29,17046.0,160.09,160.49,160.01,160.29,17046.0
2018-08-28 14:25:00,160.23,160.52,160.19,160.52,4370.0,160.23,160.52,160.19,160.52,4370.0
2018-08-28 14:30:00,160.46,161.07,160.46,160.75,25547.0,160.46,161.07,160.46,160.75,25547.0
2018-08-28 14:35:00,160.75,160.81,160.39,160.44,5602.0,160.75,160.81,160.39,160.44,5602.0
2018-08-28 14:40:00,160.47,160.56,160.34,160.56,5470.0,160.47,160.56,160.34,160.56,5470.0
2018-08-28 14:45:00,160.5,160.85,160.43,160.58,4401.0,160.5,160.85,160.43,160.58,4401.0
2018-08-28 14:50:00,160.42,160.76,160.38,160.56,5932.0,160.42,160.76,160.38,160.56,5932.0
2018-08-28 14:55:00,160.57,160.64,160.24,160.44,4381.0,160.57,160.64,160.24,160.44,4381.0
2018-08-28 15:00:00,160.43,160.68,160.36,160.57,8700.0,160.43,160.68,160.36,160.57,8700.0
2018-08-28 15:05:00,160.44,160.84,160.36,160.71,7605.0,160.44,160.84,160.36,160.71,7605.0
2018-08-28 15:10:00,160.65,161.01,160.53,160.86,14161.0,160.65,161.01,160.53,160.86,14161.0
2018-08-28 15:15:00,160.96,160.96,160.78,160.78,9101.0,160.96,160.96,160.78,160.78,9101.0
2018-08-28 15:20:00,160.8,160.8,160.53,160.62,7252.0,160.8,160.8,160.53,160.62,7252.0
2018-08-28 15:25:00,160.64,160.67,160.55,160.65,3350.0,160.64,160.67,160.55,160.65,3350.0
2018-08-28 15:30:00,160.69,160.73,160.43,160.49,11143.0,160.69,160.73,160.43,160.49,11143.0
2018-08-28 15:35:00,160.49,160.51,160.26,160.28,8859.0,160.49,160.51,160.26,160.28,8859.0
2018-08-28 15:40:00,160.28,160.35,159.74,159.77,6982.0,160.28,160.35,159.74,159.77,6982.0
2018-08-28 15:45:00,159.76,160.28,159.63,160.11,15548.0,159.76,160.28,159.63,160.11,15548.0
2018-08-28 15:50:00,160.12,160.18,159.5,159.51,29592.0,160.12,160.18,159.5,159.51,29592.0
2018-08-28 15:55:00,159.58,159.6,158.92,159.25,52036.0,159.58,159.6,158.92,159.25,52036.0
2018-08-29 09:30:00,159.85,159.85,158.07,158.84,12334.0,159.85,159.85,158.07,158.84,12334.0
2018-08-29 09:35:00,158.8,158.8,157.23,157.94,13945.0,158.8,158.8,157.23,157.94,13945.0
2018-08-29 09:40:00,157.66,158.16,156.09,156.55,15081.0,157.66,158.16,156.09,156.55,15081.0
2018-08-29 09:45:00,156.73,157.14,156.54,156.97,4033.0,156.73,157.14,156.54,156.97,4033.0
2018-08-29 09:50:00,157.22,157.44,156.35,156.35,5050.0,157.22,157.44,156.35,156.35,5050.0
2018-08-29 09:55:00,156.37,156.65,156.28,156.3,3691.0,156.37,156.65,156.28,156.3,3691.0
2018-08-29 10:00:00,156.48,156.48,155.92,156.32,6990.0,156.48,156.48,155.92,156.32,6990.0
2018-08-29 10:05:00,156.25,156.36,155.55,155.89,5724.0,156.25,156.36,155.55,155.89,5724.0
2018-08-29 10:10:00,155.84,156.5,155.84,156.5,13031.0,155.84,156.5,155.84,156.5,13031.0
2018-08-29 10:15:00,156.38,156.88,156.17,156.84,8906.0,156.38,156.88,156.17,156.84,8906.0
2018-08-29 10:20:00,156.8,156.81,155.92,156.06,5358.0,156.8,156.81,155.92,156.06,5358.0
2018-08-29 10:25:00,156.19,156.38,156.18,156.35,3550.0,156.19,156.38,156.18,156.35,3550.0
2018-08-29 10:30:00,156.38,156.65,156.25,156.25,7824.0,156.38,156.65,156.25,156.25,7824.0
2018-08-29 10:35:00,156.4,156.48,156.16,156.47,1752.0,156.4,156.48,156.16,156.47,1752.0
2018-08-29 10:40:00,156.43,156.84,156.42,156.8,8497.0,156.43,156.84,156.42,156.8,8497.0
2018-08-29 10:45:00,156.79,157.0,156.79,157.0,4950.0,156.79,157.0,156.79,157.0,4950.0
2018-08-29 10:50:00,156.84,156.97,156.74,156.8,2908.0,156.84,156.97,156.74,156.8,2908.0
2018-08-29 10:55:00,156.84,156.99,156.72,156.99,2620.0,156.84,156.99,156.72,156.99,2620.0
2018-08-29 11:00:00,157.02,157.05,156.79,156.88,3139.0,157.02,157.05,156.79,156.88,3139.0
2018-08-29 11:05:00,156.88,157.14,156.83,157.09,2580.0,156.88,157.14,156.83,157.09,2580.0
2018-08-29 11:10:00,157.1,157.19,156.89,157.19,2900.0,157.1,157.19,156.89,157.19,2900.0
2018-08-29 11:15:00,157.12,157.48,157.12,157.38,6448.0,157.12,157.48,157.12,157.38,6448.0
2018-08-29 11:20:00,157.42,157.42,157.15,157.42,1100.0,157.42,157.42,157.15,157.42,1100.0
2018-08-29 11:25:00,157.23,157.59,157.1,157.45,2769.0,157.23,157.59,157.1,157.45,2769.0
2018-08-29 11:30:00,157.62,157.77,157.38,157.38,4700.0,157.62,157.77,157.38,157.38,4700.0
2018-08-29 11:35:00,157.28,157.44,157.0,157.07,1500.0,157.28,157.44,157.0,157.07,1500.0
2018-08-29 11:40:00,157.19,157.19,156.99,157.0,2100.0,157.19,157.19,156.99,157.0,2100.0
2018-08-29 11:45:00,157.0,157.31,157.0,157.04,3700.0,157.0,157.31,157.0,157.04,3700.0
2018-08-29 11:50:00,157.09,157.23,157.06,157.13,3495.0,157.09,157.23,157.06,157.13,3495.0
2018-08-29 11:55:00,157.05,157.42,157.05,157.25,2250.0,157.05,157.42,157.05,157.25,2250.0
2018-08-29 12:00:00,157.31,157.31,157.03,157.1,5800.0,157.31,157.31,157.03,157.1,5800.0
2018-08-29 12:05:00,157.07,157.68,157.04,157.68,1930.0,157.07,157.68,157.04,157.68,1930.0
2018-08-29 12:10:00,157.61,157.98,157.6,157.98,3200.0,157.61,157.98,157.6,157.98,3200.0
2018-08-29 12:15:00,157.88,158.59,157.87,158.59,10743.0,157.88,158.59,157.87,158.59,10743.0
2018-08-29 12:20:00,158.47,158.5,158.26,158.26,3177.0,158.47,158.5,158.26,158.26,3177.0
2018-08-29 12:25:00,158.26,158.27,157.93,158.08,2717.0,158.26,158.27,157.93,158.08,2717.0
2018-08-29 12:30:00,158.12,158.58,158.11,158.58,6100.0,158.12,158.58,158.11,158.58,6100.0
2018-08-29 12:35:00,158.47,158.47,158.23,158.45,2300.0,158.47,158.47,158.23,158.45,2300.0
2018-08-29 12:40:00,158.47,158.48,158.19,158.2,1000.0,158.47,158.48,158.19,158.2,1000.0
2018-08-29 12:45:00,158.15,158.43,158.07,158.43,3650.0,158.15,158.43,158.07,158.43,3650.0
2018-08-29 12:50:00,158.36,158.48,158.22,158.22,2500.0,158.36,158.48,158.22,158.22,2500.0
2018-08-29 12:55:00,158.13,158.13,157.52,157.52,8384.0,158.13,158.13,157.52,157.52,8384.0
2018-08-29 13:00:00,157.63,157.75,157.34,157.39,3295.0,157.63,157.75,157.34,157.39,3295.0
2018-08-29 13:05:00,157.5,157.5,157.23,157.29,1200.0,157.5,157.5,157.23,157.29,1200.0
2018-08-29 13:10:00,157.23,157.81,157.2,157.81,3624.0,157.23,157.81,157.2,157.81,3624.0
2018-08-29 13:15:00,157.65,157.78,157.64,157.78,300.0,157.65,157.78,157.64,157.78,300.0
2018-08-29 13:20:00,157.78,157.97,157.61,157.78,1730.0,157.78,157.97,157.61,157.78,1730.0
2018-08-29 13:25:00,157.7,157.7,157.66,157.7,600.0,157.7,157.7,157.66,157.7,600.0
2018-08-29 13:30:00,157.59,157.7,157.55,157.56,1017.0,157.59,157.7,157.55,157.56,1017.0
2018-08-29 13:35:00,157.67,157.92,157.54,157.92,1200.0,157.67,157.92,157.54,157.92,1200.0
2018-08-29 13:40:00,157.79,158.32,157.79,158.32,3496.0,157.79,158.32,157.79,158.32,3496.0
2018-08-29 13:45:00,158.31,158.64,158.22,158.45,3713.0,158.31,158.64,158.22,158.45,3713.0
2018-08-29 13:50:00,158.49,158.93,158.48,158.68,5037.0,158.49,158.93,158.48,158.68,5037.0
2018-08-29 13:55:00,158.76,158.99,158.41,158.41,7424.0,158.76,158.99,158.41,158.41,7424.0
2018-08-29 14:00:00,158.55,158.56,158.02,158.09,5603.0,158.55,158.56,158.02,158.09,5603.0
2018-08-29 14:05:00,158.09,158.2,157.9,157.9,1842.0,158.09,158.2,157.9,157.9,1842.0
2018-08-29 14:10:00,158.02,158.22,158.02,158.22,1200.0,158.02,158.22,158.02,158.22,1200.0
2018-08-29 14:15:00,158.2,158.73,158.2,158.53,5060.0,158.2,158.73,158.2,158.53,5060.0
2018-08-29 14:20:00,158.68,158.7,158.54,158.65,2685.0,158.68,158.7,158.54,158.65,2685.0
2018-08-29 14:25:00,158.6,158.69,158.42,158.43,2100.0,158.6,158.69,158.42,158.43,2100.0
2018-08-29 14:30:00,158.35,158.72,158.34,158.62,3400.0,158.35,158.72,158.34,158.62,3400.0
2018-08-29 14:35:00,158.65,158.85,158.64,158.83,2100.0,158.65,158.85,158.64,158.83,2100.0
2018-08-29 14:40:00,158.65,158.74,158.24,158.35,3060.0,158.65,158.74,158.24,158.35,3060.0
2018-08-29 14:45:00,158.35,158.35,158.35,158.35,0.0,158.35,158.35,158.35,158.35,0.0
2018-08-29 14:50:00,158.49,158.68,158.24,158.68,1840.0,158.49,158.68,158.24,158.68,1840.0
2018-08-29 14:55:00,158.58,158.58,158.22,158.56,2200.0,158.58,158.58,158.22,158.56,2200.0
2018-08-29 15:00:00,158.69,158.86,158.56,158.84,7002.0,158.69,158.86,158.56,158.84,7002.0
2018-08-29 15:05:00,158.83,158.84,158.51,158.71,3685.0,158.83,158.84,158.51,158.71,3685.0
2018-08-29 15:10:00,158.67,158.91,158.67,158.91,4352.0,158.67,158.91,158.67,158.91,4352.0
2018-08-29 15:15:00,158.76,158.91,158.61,158.79,5200.0,158.76,158.91,158.61,158.79,5200.0
2018-08-29 15:20:00,158.65,158.65,158.26,158.26,5721.0,158.65,158.65,158.26,158.26,5721.0
2018-08-29 15:25:00,158.33,158.49,158.29,158.49,3205.0,158.33,158.49,158.29,158.49,3205.0
2018-08-29 15:30:00,158.5,159.04,158.41,158.97,6880.0,158.5,159.04,158.41,158.97,6880.0
2018-08-29 15:35:00,158.9,159.24,158.72,159.22,8401.0,158.9,159.24,158.72,159.22,8401.0
2018-08-29 15:40:00,159.33,159.54,159.14,159.26,11200.0,159.33,159.54,159.14,159.26,11200.0
2018-08-29 15:45:00,159.4,159.5,159.25,159.33,10328.0,159.4,159.5,159.25,159.33,10328.0
2018-08-29 15:50:00,159.26,159.53,159.1,159.4,19694.0,159.26,159.53,159.1,159.4,19694.0
2018-08-29 15:55:00,159.4,159.49,158.99,159.01,41156.0,159.4,159.49,158.99,159.01,41156.0
2018-08-30 09:30:00,157.91,158.61,157.31,157.9,7670.0,157.91,158.61,157.31,157.9,7670.0
2018-08-30 09:35:00,158.02,158.02,156.48,156.48,7635.0,158.02,158.02,156.48,156.48,7635.0
2018-08-30 09:40:00,156.71,157.27,156.62,156.78,6275.0,156.71,157.27,156.62,156.78,6275.0
2018-08-30 09:45:00,157.03,157.03,156.15,156.57,3300.0,157.03,157.03,156.15,156.57,3300.0
2018-08-30 09:50:00,156.15,156.98,156.15,156.53,16904.0,156.15,156.98,156.15,156.53,16904.0
2018-08-30 09:55:00,156.27,156.48,155.63,155.8,6010.0,156.27,156.48,155.63,155.8,6010.0
2018-08-30 10:00:00,155.77,155.86,155.4,155.41,10026.0,155.77,155.86,155.4,155.41,10026.0
2018-08-30 10:05:00,155.59,156.52,155.43,156.02,5855.0,155.59,156.52,155.43,156.02,5855.0
2018-08-30 10:10:00,156.11,156.11,155.62,155.7,4300.0,156.11,156.11,155.62,155.7,4300.0
2018-08-30 10:15:00,155.36,155.93,155.21,155.77,11312.0,155.36,155.93,155.21,155.77,11312.0
2018-08-30 10:20:00,155.88,156.82,155.83,156.82,8000.0,155.88,156.82,155.83,156.82,8000.0
2018-08-30 10:25:00,157.0,157.35,156.76,156.87,11946.0,157.0,157.35,156.76,156.87,11946.0
2018-08-30 10:30:00,156.72,157.17,156.49,157.06,9602.0,156.72,157.17,156.49,157.06,9602.0
2018-08-30 10:35:00,156.99,157.54,156.84,157.44,8704.0,156.99,157.54,156.84,157.44,8704.0
2018-08-30 10:40:00,157.34,157.53,157.12,157.25,2800.0,157.34,157.53,157.12,157.25,2800.0
2018-08-30 10:45:00,157.32,158.35,157.31,158.15,3729.0,157.32,158.35,157.31,158.15,3729.0
2018-08-30 10:50:00,158.16,158.24,157.76,158.24,4593.0,158.16,158.24,157.76,158.24,4593.0
2018-08-30 10:55:00,158.08,158.35,158.07,158.07,2000.0,158.08,158.35,158.07,158.07,2000.0
2018-08-30 11:00:00,158.21,158.91,158.21,158.49,9050.0,158.21,158.91,158.21,158.49,9050.0
2018-08-30 11:05:00,158.53,158.65,158.27,158.32,5113.0,158.53,158.65,158.27,158.32,5113.0
2018-08-30 11:10:00,158.21,158.75,158.2,158.54,5553.0,158.21,158.75,158.2,158.54,5553.0
2018-08-30 11:15:00,158.46,158.53,157.88,158.0,6879.0,158.46,158.53,157.88,158.0,6879.0
2018-08-30 11:20:00,157.86,158.18,157.82,158.17,1035.0,157.86,158.18,157.82,158.17,1035.0
2018-08-30 11:25:00,158.07,158.08,157.43,157.45,6950.0,158.07,158.08,157.43,157.45,6950.0
2018-08-30 11:30:00,157.24,157.36,157.18,157.36,915.0,157.24,157.36,157.18,157.36,915.0
2018-08-30 11:35:00,157.33,157.33,157.01,157.12,2320.0,157.33,157.33,157.01,157.12,2320.0
2018-08-30 11:40:00,157.0,157.0,156.83,156.92,3500.0,157.0,157.0,156.83,156.92,3500.0
2018-08-30 11:45:00,156.82,156.82,156.6,156.6,2075.0,156.82,156.82,156.6,156.6,2075.0
2018-08-30 11:50:00,156.73,156.87,156.46,156.55,7100.0,156.73,156.87,156.46,156.55,7100.0
2018-08-30 11:55:00,156.67,156.83,156.33,156.33,6200.0,156.67,156.83,156.33,156.33,6200.0
2018-08-30 12:00:00,156.32,156.33,155.93,156.0,7600.0,156.32,156.33,155.93,156.0,7600.0
2018-08-30 12:05:00,156.18,156.29,156.0,156.05,5305.0,156.18,156.29,156.0,156.05,5305.0
2018-08-30 12:10:00,156.07,156.28,155.79,155.88,12062.0,156.07,156.28,155.79,155.88,12062.0
2018-08-30 12:15:00,155.86,156.13,155.82,155.83,6912.0,155.86,156.13,155.82,155.83,6912.0
2018-08-30 12:20:00,155.87,156.44,155.75,156.37,5893.0,155.87,156.44,155.75,156.37,5893.0
2018-08-30 12:25:00,156.45,156.77,156.45,156.55,1100.0,156.45,156.77,156.45,156.55,1100.0
2018-08-30 12:30:00,156.57,156.61,156.09,156.25,2308.0,156.57,156.61,156.09,156.25,2308.0
2018-08-30 12:35:00,156.17,156.23,156.03,156.09,1701.0,156.17,156.23,156.03,156.09,1701.0
2018-08-30 12:40:00,156.23,156.82,156.2,156.82,2688.0,156.23,156.82,156.2,156.82,2688.0
2018-08-30 12:45:00,156.65,157.0,156.59,157.0,3950.0,156.65,157.0,156.59,157.0,3950.0
2018-08-30 12:50:00,156.9,158.5,156.9,158.5,30863.0,156.9,158.5,156.9,158.5,30863.0
2018-08-30 12:55:00,158.49,158.77,158.0,158.05,7663.0,158.49,158.77,158.0,158.05,7663.0
2018-08-30 13:00:00,158.0,158.01,157.53,157.84,3000.0,158.0,158.01,157.53,157.84,3000.0
2018-08-30 13:05:00,157.87,157.91,157.86,157.91,300.0,157.87,157.91,157.86,157.91,300.0
2018-08-30 13:10:00,157.97,158.05,157.59,157.59,4455.0,157.97,158.05,157.59,157.59,4455.0
2018-08-30 13:15:00,157.8,157.94,157.61,157.65,3777.0,157.8,157.94,157.61,157.65,3777.0
2018-08-30 13:20:00,157.77,157.78,157.74,157.74,700.0,157.77,157.78,157.74,157.74,700.0
2018-08-30 13:25:00,157.61,157.64,157.44,157.64,1900.0,157.61,157.64,157.44,157.64,1900.0
2018-08-30 13:30:00,157.71,157.79,157.67,157.79,2700.0,157.71,157.79,157.67,157.79,2700.0
2018-08-30 13:35:00,157.81,158.4,157.81,158.11,7640.0,157.81,158.4,157.81,158.11,7640.0
2018-08-30 13:40:00,158.19,158.61,158.18,158.28,3200.0,158.19,158.61,158.18,158.28,3200.0
2018-08-30 13:45:00,158.25,158.25,157.97,158.05,2200.0,158.25,158.25,157.97,158.05,2200.0
2018-08-30 13:50:00,158.05,158.14,157.8,158.11,3650.0,158.05,158.14,157.8,158.11,3650.0
2018-08-30 13:55:00,158.11,158.36,157.79,158.29,7095.0,158.11,158.36,157.79,158.29,7095.0
2018-08-30 14:00:00,158.4,158.4,158.15,158.2,5021.0,158.4,158.4,158.15,158.2,5021.0
2018-08-30 14:05:00,158.2,158.2,158.05,158.07,3049.0,158.2,158.2,158.05,158.07,3049.0
2018-08-30 14:10:00,158.0,158.0,157.88,157.88,2915.0,158.0,158.0,157.88,157.88,2915.0
2018-08-30 14:15:00,157.87,158.64,157.79,158.37,20844.0,157.87,158.64,157.79,158.37,20844.0
2018-08-30 14:20:00,158.52,159.16,158.12,158.25,29201.0,158.52,159.16,158.12,158.25,29201.0
2018-08-30 14:25:00,158.17,158.17,157.65,157.85,7700.0,158.17,158.17,157.65,157.85,7700.0
2018-08-30 14:30:00,157.74,157.91,157.58,157.67,5943.0,157.74,157.91,157.58,157.67,5943.0
2018-08-30 14:35:00,157.67,157.83,157.4,157.54,9407.0,157.67,157.83,157.4,157.54,9407.0
2018-08-30 14:40:00,157.59,157.77,157.5,157.5,6028.0,157.59,157.77,157.5,157.5,6028.0
2018-08-30 14:45:00,157.46,157.86,157.45,157.72,5152.0,157.46,157.86,157.45,157.72,5152.0
2018-08-30 14:50:00,157.67,157.68,157.67,157.68,200.0,157.67,157.68,157.67,157.68,200.0
2018-08-30 14:55:00,157.81,157.81,157.0,157.3,25700.0,157.81,157.81,157.0,157.3,25700.0
2018-08-30 15:00:00,157.31,157.31,156.96,157.0,7500.0,157.31,157.31,156.96,157.0,7500.0
2018-08-30 15:05:00,156.92,157.05,156.73,156.95,2505.0,156.92,157.05,156.73,156.95,2505.0
2018-08-30 15:10:00,157.0,157.09,156.79,156.79,6588.0,157.0,157.09,156.79,156.79,6588.0
2018-08-30 15:15:00,156.8,156.93,156.73,156.73,2125.0,156.8,156.93,156.73,156.73,2125.0
2018-08-30 15:20:00,156.77,156.9,156.69,156.83,2533.0,156.77,156.9,156.69,156.83,2533.0
2018-08-30 15:25:00,156.94,156.98,156.74,156.89,2471.0,156.94,156.98,156.74,156.89,2471.0
2018-08-30 15:30:00,156.88,157.05,156.72,156.77,4266.0,156.88,157.05,156.72,156.77,4266.0
2018-08-30 15:35:00,156.83,156.83,156.34,156.64,8548.0,156.83,156.83,156.34,156.64,8548.0
2018-08-30 15:40:00,156.75,157.04,156.74,156.9,4616.0,156.75,157.04,156.74,156.9,4616.0
2018-08-30 15:45:00,156.77,157.17,156.77,157.12,5700.0,156.77,157.17,156.77,157.12,5700.0
2018-08-30 15:50:00,157.07,157.23,156.91,157.01,11284.0,157.07,157.23,156.91,157.01,11284.0
2018-08-30 15:55:00,157.1,157.38,157.03,157.18,13080.0,157.1,157.38,157.03,157.18,13080.0
2018-08-31 09:30:00,157.56,158.41,156.52,157.84,20172.0,157.56,158.41,156.52,157.84,20172.0
2018-08-31 09:35:00,157.84,159.36,157.84,158.51,15971.0,157.84,159.36,157.84,158.51,15971.0
2018-08-31 09:40:00,158.24,158.62,158.04,158.1,7705.0,158.24,158.62,158.04,158.1,7705.0
2018-08-31 09:45:00,158.01,158.52,157.9,157.9,12223.0,158.01,158.52,157.9,157.9,12223.0
2018-08-31 09:50:00,157.92,157.92,157.28,157.28,3099.0,157.92,157.92,157.28,157.28,3099.0
2018-08-31 09:55:00,157.51,158.03,157.29,157.7,5671.0,157.51,158.03,157.29,157.7,5671.0
2018-08-31 10:00:00,157.63,158.0,157.59,157.96,11555.0,157.63,158.0,157.59,157.96,11555.0
2018-08-31 10:05:00,157.95,158.32,157.84,158.01,9845.0,157.95,158.32,157.84,158.01,9845.0
2018-08-31 10:10:00,157.91,158.01,157.77,157.9,2240.0,157.91,158.01,157.77,157.9,2240.0
2018-08-31 10:15:00,157.78,157.92,157.54,157.85,4517.0,157.78,157.92,157.54,157.85,4517.0
2018-08-31 10:20:00,157.84,157.93,157.65,157.71,3021.0,157.84,157.93,157.65,157.71,3021.0
2018-08-31 10:25:00,157.64,157.77,157.07,157.18,11857.0,157.64,157.77,157.07,157.18,11857.0
2018-08-31 10:30:00,157.18,157.23,156.7,156.81,6676.0,157.18,157.23,156.7,156.81,6676.0
2018-08-31 10:35:00,156.97,157.34,156.9,157.19,6985.0,156.97,157.34,156.9,157.19,6985.0
2018-08-31 10:40:00,157.21,157.6,157.21,157.56,8401.0,157.21,157.6,157.21,157.56,8401.0
2018-08-31 10:45:00,157.6,157.7,157.42,157.42,5721.0,157.6,157.7,157.42,157.42,5721.0
2018-08-31 10:50:00,157.4,157.5,157.26,157.28,5440.0,157.4,157.5,157.26,157.28,5440.0
2018-08-31 10:55:00,157.14,157.88,157.14,157.78,5503.0,157.14,157.88,157.14,157.78,5503.0
2018-08-31 11:00:00,157.72,158.42,157.72,158.33,10497.0,157.72,158.42,157.72,158.33,10497.0
2018-08-31 11:05:00,158.37,158.66,158.21,158.24,14323.0,158.37,158.66,158.21,158.24,14323.0
2018-08-31 11:10:00,158.18,158.18,157.82,157.99,8909.0,158.18,158.18,157.82,157.99,8909.0
2018-08-31 11:15:00,158.0,158.67,158.0,158.67,3355.0,158.0,158.67,158.0,158.67,3355.0
2018-08-31 11:20:00,158.62,158.78,158.49,158.67,7751.0,158.62,158.78,158.49,158.67,7751.0
2018-08-31 11:25:00,158.73,158.92,158.58,158.61,9047.0,158.73,158.92,158.58,158.61,9047.0
2018-08-31 11:30:00,158.72,159.47,158.72,158.93,9722.0,158.72,159.47,158.72,158.93,9722.0
2018-08-31 11:35:00,159.0,159.03,158.9,159.0,8377.0,159.0,159.03,158.9,159.0,8377.0
2018-08-31 11:40:00,159.02,159.02,158.67,158.76,3280.0,159.02,159.02,158.67,158.76,3280.0
2018-08-31 11:45:00,158.84,158.84,158.22,158.22,4172.0,158.84,158.84,158.22,158.22,4172.0
2018-08-31 11:50:00,158.38,159.17,158.27,158.59,9393.0,158.38,159.17,158.27,158.59,9393.0
2018-08-31 11:55:00,158.56,158.81,158.55,158.7,3687.0,158.56,158.81,158.55,158.7,3687.0
2018-08-31 12:00:00,158.79,158.79,158.5,158.58,2831.0,158.79,158.79,158.5,158.58,2831.0
2018-08-31 12:05:00,158.61,158.72,158.46,158.64,4391.0,158.61,158.72,158.46,158.64,4391.0
2018-08-31 12:10:00,158.7,159.03,158.7,159.03,4285.0,158.7,159.03,158.7,159.03,4285.0
2018-08-31 12:15:00,159.08,159.2,159.01,159.05,6844.0,159.08,159.2,159.01,159.05,6844.0
2018-08-31 12:20:00,159.11,159.46,159.11,159.38,5449.0,159.11,159.46,159.11,159.38,5449.0
2018-08-31 12:25:00,159.46,159.46,159.01,159.02,6095.0,159.46,159.46,159.01,159.02,6095.0
2018-08-31 12:30:00,159.16,159.47,159.16,159.21,4250.0,159.16,159.47,159.16,159.21,4250.0
2018-08-31 12:35:00,159.31,159.65,159.23,159.65,3250.0,159.31,159.65,159.23,159.65,3250.0
2018-08-31 12:40:00,159.54,159.63,159.47,159.54,3900.0,159.54,159.63,159.47,159.54,3900.0
2018-08-31 12:45:00,159.49,159.56,159.29,159.37,7192.0,159.49,159.56,159.29,159.37,7192.0
2018-08-31 12:50:00,159.34,159.34,159.04,159.06,6893.0,159.34,159.34,159.04,159.06,6893.0
2018-08-31 12:55:00,159.12,159.12,158.81,158.82,3610.0,159.12,159.12,158.81,158.82,3610.0
2018-08-31 13:00:00,158.86,158.93,158.69,158.69,2600.0,158.86,158.93,158.69,158.69,2600.0
2018-08-31 13:05:00,158.71,158.96,158.5,158.96,5727.0,158.71,158.96,158.5,158.96,5727.0
2018-08-31 13:10:00,158.95,159.0,158.82,158.94,3972.0,158.95,159.0,158.82,158.94,3972.0
2018-08-31 13:15:00,158.96,158.97,158.68,158.78,2279.0,158.96,158.97,158.68,158.78,2279.0
2018-08-31 13:20:00,158.89,158.99,158.78,158.78,1145.0,158.89,158.99,158.78,158.78,1145.0
2018-08-31 13:25:00,158.81,159.24,158.81,159.24,4608.0,158.81,159.24,158.81,159.24,4608.0
2018-08-31 13:30:00,159.23,159.23,159.01,159.07,2425.0,159.23,159.23,159.01,159.07,2425.0
2018-08-31 13:35:00,159.07,159.19,158.86,159.0,5853.0,159.07,159.19,158.86,159.0,5853.0
2018-08-31 13:40:00,158.91,159.18,158.91,159.04,3440.0,158.91,159.18,158.91,159.04,3440.0
2018-08-31 13:45:00,159.12,159.12,158.94,159.0,3451.0,159.12,159.12,158.94,159.0,3451.0
2018-08-31 13:50:00,159.0,159.0,158.86,158.95,4110.0,159.0,159.0,158.86,158.95,4110.0
2018-08-31 13:55:00,158.94,158.99,158.76,158.78,6543.0,158.94,158.99,158.76,158.78,6543.0
2018-08-31 14:00:00,158.78,158.9,158.78,158.83,3150.0,158.78,158.9,158.78,158.83,3150.0
2018-08-31 14:05:00,158.87,159.05,158.79,158.88,13675.0,158.87,159.05,158.79,158.88,13675.0
2018-08-31 14:10:00,158.83,158.83,158.26,158.34,7843.0,158.83,158.83,158.26,158.34,7843.0
2018-08-31 14:15:00,158.33,158.33,157.87,157.92,2976.0,158.33,158.33,157.87,157.92,2976.0
2018-08-31 14:20:00,158.03,158.03,157.91,157.93,4015.0,158.03,158.03,157.91,157.93,4015.0
2018-08-31 14:25:00,158.03,158.34,158.01,158.34,3224.0,158.03,158.34,158.01,158.34,3224.0
2018-08-31 14:30:00,158.37,158.37,158.26,158.31,1100.0,158.37,158.37,158.26,158.31,1100.0
2018-08-31 14:35:00,158.42,158.42,158.15,158.3,2500.0,158.42,158.42,158.15,158.3,2500.0
2018-08-31 14:40:00,158.35,158.35,158.08,158.08,4804.0,158.35,158.35,158.08,158.08,4804.0
2018-08-31 14:45:00,158.11,158.43,158.02,158.43,3149.0,158.11,158.43,158.02,158.43,3149.0
2018-08-31 14:50:00,158.48,158.99,158.48,158.88,7874.0,158.48,158.99,158.48,158.88,7874.0
2018-08-31 14:55:00,158.99,159.17,158.83,158.93,7587.0,158.99,159.17,158.83,158.93,7587.0
2018-08-31 15:00:00,158.97,159.03,158.85,158.93,2000.0,158.97,159.03,158.85,158.93,2000.0
2018-08-31 15:05:00,158.86,158.88,158.49,158.53,4572.0,158.86,158.88,158.49,158.53,4572.0
2018-08-31 15:10:00,158.5,158.65,158.41,158.41,6788.0,158.5,158.65,158.41,158.41,6788.0
2018-08-31 15:15:00,158.46,158.7,158.4,158.7,8850.0,158.46,158.7,158.4,158.7,8850.0
2018-08-31 15:20:00,158.69,158.73,158.45,158.48,5403.0,158.69,158.73,158.45,158.48,5403.0
2018-08-31 15:25:00,158.51,159.09,158.49,158.92,8913.0,158.51,159.09,158.49,158.92,8913.0
2018-08-31 15:30:00,158.81,158.88,158.55,158.58,7554.0,158.81,158.88,158.55,158.58,7554.0
2018-08-31 15:35:00,158.64,158.65,158.29,158.44,12331.0,158.64,158.65,158.29,158.44,12331.0
2018-08-31 15:40:00,158.4,158.98,158.35,158.86,17069.0,158.4,158.98,158.35,158.86,17069.0
2018-08-31 15:45:00,159.03,159.1,158.91,158.91,16276.0,159.03,159.1,158.91,158.91,16276.0
2018-08-31 15:50:00,158.99,159.0,158.86,158.95,24247.0,158.99,159.0,158.86,158.95,24247.0
2018-08-31 15:55:00,158.97,159.06,158.8,158.99,69079.0,158.97,159.06,158.8,158.99,69079.0
2018-09-04 09:30:00,161.86,162.1,160.12,160.82,61445.0,161.86,162.1,160.12,160.82,61445.0
2018-09-04 09:35:00,160.8,161.93,158.05,158.56,68194.0,160.8,161.93,158.05,158.56,68194.0
2018-09-04 09:40:00,158.51,158.75,156.57,157.55,45949.0,158.51,158.75,156.57,157.55,45949.0
2018-09-04 09:45:00,157.43,158.5,157.32,157.85,32017.0,157.43,158.5,157.32,157.85,32017.0
2018-09-04 09:50:00,157.83,158.69,157.5,157.82,25653.0,157.83,158.69,157.5,157.82,25653.0
2018-09-04 09:55:00,157.81,158.02,156.24,156.25,46335.0,157.81,158.02,156.24,156.25,46335.0
2018-09-04 10:00:00,156.33,157.37,156.27,156.99,19185.0,156.33,157.37,156.27,156.99,19185.0
2018-09-04 10:05:00,156.79,157.3,156.5,156.5,18772.0,156.79,157.3,156.5,156.5,18772.0
2018-09-04 10:10:00,156.74,156.77,155.37,155.6,35890.0,156.74,156.77,155.37,155.6,35890.0
2018-09-04 10:15:00,155.73,155.89,154.69,155.07,33281.0,155.73,155.89,154.69,155.07,33281.0
2018-09-04 10:20:00,155.02,155.43,154.85,155.21,24237.0,155.02,155.43,154.85,155.21,24237.0
2018-09-04 10:25:00,155.19,155.19,154.09,154.23,29505.0,155.19,155.19,154.09,154.23,29505.0
2018-09-04 10:30:00,154.22,155.97,154.11,155.15,33885.0,154.22,155.97,154.11,155.15,33885.0
2018-09-04 10:35:00,155.26,155.8,154.81,154.89,26793.0,155.26,155.8,154.81,154.89,26793.0
2018-09-04 10:40:00,154.95,154.98,154.0,154.6,21572.0,154.95,154.98,154.0,154.6,21572.0
2018-09-04 10:45:00,154.58,154.98,154.2,154.59,22298.0,154.58,154.98,154.2,154.59,22298.0
2018-09-04 10:50:00,154.54,154.86,154.18,154.57,23645.0,154.54,154.86,154.18,154.57,23645.0
2018-09-04 10:55:00,154.57,154.72,152.76,153.3,35321.0,154.57,154.72,152.76,153.3,35321.0
2018-09-04 11:00:00,153.17,153.53,152.62,152.89,31295.0,153.17,153.53,152.62,152.89,31295.0
2018-09-04 11:05:00,152.7,152.7,151.75,152.59,19984.0,152.7,152.7,151.75,152.59,19984.0
2018-09-04 11:10:00,152.44,152.61,151.86,152.19,13423.0,152.44,152.61,151.86,152.19,13423.0
2018-09-04 11:15:00,152.09,152.59,151.9,152.28,20195.0,152.09,152.59,151.9,152.28,20195.0
2018-09-04 11:20:00,152.28,152.34,151.7,151.76,24063.0,152.28,152.34,151.7,151.76,24063.0
2018-09-04 11:25:00,151.7,152.2,151.13,151.18,14843.0,151.7,152.2,151.13,151.18,14843.0
2018-09-04 11:30:00,151.24,151.3,150.34,150.56,51659.0,151.24,151.3,150.34,150.56,51659.0
2018-09-04 11:35:00,150.56,151.19,150.26,151.15,27918.0,150.56,151.19,150.26,151.15,27918.0
2018-09-04 11:40:00,151.18,151.33,150.53,150.65,22612.0,151.18,151.33,150.53,150.65,22612.0
2018-09-04 11:45:00,150.73,151.08,150.46,150.6,20057.0,150.73,151.08,150.46,150.6,20057.0
2018-09-04 11:50:00,150.52,150.76,150.47,150.69,15113.0,150.52,150.76,150.47,150.69,15113.0
2018-09-04 11:55:00,150.73,150.91,149.33,149.38,34497.0,150.73,150.91,149.33,149.38,34497.0
2018-09-04 12:00:00,149.35,149.91,149.11,149.6,42833.0,149.35,149.91,149.11,149.6,42833.0
2018-09-04 12:05:00,149.62,150.0,149.31,149.43,25030.0,149.62,150.0,149.31,149.43,25030.0
2018-09-04 12:10:00,149.37,149.37,148.57,148.94,30979.0,149.37,149.37,148.57,148.94,30979.0
2018-09-04 12:15:00,148.86,149.09,148.35,148.79,42225.0,148.86,149.09,148.35,148.79,42225.0
2018-09-04 12:20:00,148.79,149.09,148.31,148.5,20657.0,148.79,149.09,148.31,148.5,20657.0
2018-09-04 12:25:00,148.41,149.3,148.31,149.3,25838.0,148.41,149.3,148.31,149.3,25838.0
2018-09-04 12:30:00,149.32,150.01,149.25,149.78,43151.0,149.32,150.01,149.25,149.78,43151.0
2018-09-04 12:35:00,149.82,150.09,149.52,149.86,37660.0,149.82,150.09,149.52,149.86,37660.0
2018-09-04 12:40:00,149.82,149.84,149.49,149.63,22351.0,149.82,149.84,149.49,149.63,22351.0
2018-09-04 12:45:00,149.64,149.88,148.54,148.62,35950.0,149.64,149.88,148.54,148.62,35950.0
2018-09-04 12:50:00,148.62,148.63,147.8,148.15,42303.0,148.62,148.63,147.8,148.15,42303.0
2018-09-04 12:55:00,148.15,148.84,147.98,148.83,25836.0,148.15,148.84,147.98,148.83,25836.0
2018-09-04 13:00:00,148.75,149.43,148.5,149.23,23200.0,148.75,149.43,148.5,149.23,23200.0
2018-09-04 13:05:00,149.37,151.33,149.25,149.97,58719.0,149.37,151.33,149.25,149.97,58719.0
2018-09-04 13:10:00,150.08,150.43,149.9,149.9,17657.0,150.08,150.43,149.9,149.9,17657.0
2018-09-04 13:15:00,149.88,150.34,149.56,149.87,18494.0,149.88,150.34,149.56,149.87,18494.0
2018-09-04 13:20:00,149.87,150.63,149.75,150.38,34558.0,149.87,150.63,149.75,150.38,34558.0
2018-09-04 13:25:00,150.51,150.54,150.02,150.45,15523.0,150.51,150.54,150.02,150.45,15523.0
2018-09-04 13:30:00,150.45,150.46,150.09,150.24,39943.0,150.45,150.46,150.09,150.24,39943.0
2018-09-04 13:35:00,150.23,150.26,149.0,149.62,23641.0,150.23,150.26,149.0,149.62,23641.0
2018-09-04 13:40:00,149.45,149.73,149.23,149.66,28818.0,149.45,149.73,149.23,149.66,28818.0
2018-09-04 13:45:00,149.65,149.74,149.28,149.7,11556.0,149.65,149.74,149.28,149.7,11556.0
2018-09-04 13:50:00,149.78,150.06,149.64,149.74,18898.0,149.78,150.06,149.64,149.74,18898.0
2018-09-04 13:55:00,149.82,149.93,149.12,149.12,16605.0,149.82,149.93,149.12,149.12,16605.0
2018-09-04 14:00:00,149.2,149.32,149.03,149.22,22401.0,149.2,149.32,149.03,149.22,22401.0
2018-09-04 14:05:00,149.2,149.65,149.2,149.45,16321.0,149.2,149.65,149.2,149.45,16321.0
2018-09-04 14:10:00,149.38,149.91,149.21,149.9,24571.0,149.38,149.91,149.21,149.9,24571.0
2018-09-04 14:15:00,149.85,150.43,149.77,150.21,20723.0,149.85,150.43,149.77,150.21,20723.0
2018-09-04 14:20:00,150.16,150.45,150.09,150.34,24548.0,150.16,150.45,150.09,150.34,24548.0
2018-09-04 14:25:00,150.36,151.43,150.36,151.43,42084.0,150.36,151.43,150.36,151.43,42084.0
2018-09-04 14:30:00,151.31,151.73,151.08,151.63,45152.0,151.31,151.73,151.08,151.63,45152.0
2018-09-04 14:35:00,151.66,152.37,151.27,152.26,38381.0,151.66,152.37,151.27,152.26,38381.0
2018-09-04 14:40:00,152.2,152.37,151.61,151.84,23397.0,152.2,152.37,151.61,151.84,23397.0
2018-09-04 14:45:00,151.81,151.99,151.42,151.85,26480.0,151.81,151.99,151.42,151.85,26480.0
2018-09-04 14:50:00,151.86,151.88,150.58,150.58,28088.0,151.86,151.88,150.58,150.58,28088.0
2018-09-04 14:55:00,150.66,151.07,149.91,150.61,32567.0,150.66,151.07,149.91,150.61,32567.0
2018-09-04 15:00:00,150.68,151.04,150.51,150.86,24014.0,150.68,151.04,150.51,150.86,24014.0
2018-09-04 15:05:00,150.77,150.89,150.51,150.75,12788.0,150.77,150.89,150.51,150.75,12788.0
2018-09-04 15:10:00,150.78,151.19,150.67,151.04,37501.0,150.78,151.19,150.67,151.04,37501.0
2018-09-04 15:15:00,150.92,151.14,150.66,151.09,24312.0,150.92,151.14,150.66,151.09,24312.0
2018-09-04 15:20:00,151.0,153.86,150.97,153.25,93152.0,151.0,153.86,150.97,153.25,93152.0
2018-09-04 15:25:00,153.06,153.25,152.36,152.86,62518.0,153.06,153.25,152.36,152.86,62518.0
2018-09-04 15:30:00,152.85,152.98,151.25,151.97,52687.0,152.85,152.98,151.25,151.97,52687.0
2018-09-04 15:35:00,151.82,151.99,151.51,151.57,28080.0,151.82,151.99,151.51,151.57,28080.0
2018-09-04 15:40:00,151.64,152.29,151.27,151.98,52493.0,151.64,152.29,151.27,151.98,52493.0
2018-09-04 15:45:00,152.03,152.7,151.31,151.33,74987.0,152.03,152.7,151.31,151.33,74987.0
2018-09-04 15:50:00,151.33,151.54,149.63,149.84,122703.0,151.33,151.54,149.63,149.84,122703.0
2018-09-04 15:55:00,149.93,151.75,149.93,151.55,156362.0,149.93,151.75,149.93,151.55,156362.0
2018-09-05 09:30:00,143.33,147.25,140.05,140.56,285648.0,143.33,147.25,140.05,140.56,285648.0
2018-09-05 09:35:00,141.0,142.37,139.36,140.37,151071.0,141.0,142.37,139.36,140.37,151071.0
2018-09-05 09:40:00,140.25,140.5,138.01,138.06,163692.0,140.25,140.5,138.01,138.06,163692.0
2018-09-05 09:45:00,138.36,139.34,135.25,139.02,226673.0,138.36,139.34,135.25,139.02,226673.0
2018-09-05 09:50:00,138.93,140.21,138.17,139.85,157863.0,138.93,140.21,138.17,139.85,157863.0
2018-09-05 09:55:00,139.83,141.94,139.3,141.5,127504.0,139.83,141.94,139.3,141.5,127504.0
2018-09-05 10:00:00,141.48,141.5,139.55,140.71,103040.0,141.48,141.5,139.55,140.71,103040.0
2018-09-05 10:05:00,140.77,140.82,139.05,139.94,129711.0,140.77,140.82,139.05,139.94,129711.0
2018-09-05 10:10:00,139.89,139.99,138.6,139.24,97378.0,139.89,139.99,138.6,139.24,97378.0
2018-09-05 10:15:00,139.2,139.2,137.12,137.56,59722.0,139.2,139.2,137.12,137.56,59722.0
2018-09-05 10:20:00,137.45,137.87,136.6,137.61,81787.0,137.45,137.87,136.6,137.61,81787.0
2018-09-05 10:25:00,137.61,137.92,137.03,137.08,48818.0,137.61,137.92,137.03,137.08,48818.0
2018-09-05 10:30:00,137.09,137.25,136.0,136.06,57777.0,137.09,137.25,136.0,136.06,57777.0
2018-09-05 10:35:00,136.05,136.22,135.16,135.38,116820.0,136.05,136.22,135.16,135.38,116820.0
2018-09-05 10:40:00,135.52,136.98,135.37,136.13,60926.0,135.52,136.98,135.37,136.13,60926.0
2018-09-05 10:45:00,136.15,136.77,135.8,136.53,63227.0,136.15,136.77,135.8,136.53,63227.0
2018-09-05 10:50:00,136.52,137.69,136.11,137.2,83178.0,136.52,137.69,136.11,137.2,83178.0
2018-09-05 10:55:00,137.1,138.59,137.09,137.56,54879.0,137.1,138.59,137.09,137.56,54879.0
2018-09-05 11:00:00,137.57,138.19,136.79,137.4,62968.0,137.57,138.19,136.79,137.4,62968.0
2018-09-05 11:05:00,137.31,137.9,136.92,137.71,37920.0,137.31,137.9,136.92,137.71,37920.0
2018-09-05 11:10:00,137.71,137.8,137.11,137.35,55611.0,137.71,137.8,137.11,137.35,55611.0
2018-09-05 11:15:00,137.33,137.42,136.8,136.88,43621.0,137.33,137.42,136.8,136.88,43621.0
2018-09-05 11:20:00,136.85,137.14,136.51,136.55,24169.0,136.85,137.14,136.51,136.55,24169.0
2018-09-05 11:25:00,136.57,136.58,135.6,135.88,63029.0,136.57,136.58,135.6,135.88,63029.0
2018-09-05 11:30:00,135.89,136.0,135.0,135.51,73231.0,135.89,136.0,135.0,135.51,73231.0
2018-09-05 11:35:00,135.37,135.74,135.19,135.47,29442.0,135.37,135.74,135.19,135.47,29442.0
2018-09-05 11:40:00,135.57,135.7,135.17,135.61,22286.0,135.57,135.7,135.17,135.61,22286.0
2018-09-05 11:45:00,135.62,136.61,135.6,135.83,49683.0,135.62,136.61,135.6,135.83,49683.0
2018-09-05 11:50:00,135.84,137.0,135.76,136.33,24568.0,135.84,137.0,135.76,136.33,24568.0
2018-09-05 11:55:00,136.38,136.83,136.25,136.8,17027.0,136.38,136.83,136.25,136.8,17027.0
2018-09-05 12:00:00,136.78,136.83,136.25,136.3,15520.0,136.78,136.83,136.25,136.3,15520.0
2018-09-05 12:05:00,136.32,136.62,136.0,136.16,25240.0,136.32,136.62,136.0,136.16,25240.0
2018-09-05 12:10:00,136.21,136.77,136.14,136.26,19477.0,136.21,136.77,136.14,136.26,19477.0
2018-09-05 12:15:00,136.23,136.37,135.4,135.71,23071.0,136.23,136.37,135.4,135.71,23071.0
2018-09-05 12:20:00,135.78,135.78,135.1,135.44,21284.0,135.78,135.78,135.1,135.44,21284.0
2018-09-05 12:25:00,135.44,135.49,135.03,135.08,23778.0,135.44,135.49,135.03,135.08,23778.0
2018-09-05 12:30:00,135.15,136.03,135.15,135.62,26228.0,135.15,136.03,135.15,135.62,26228.0
2018-09-05 12:35:00,135.59,135.94,135.42,135.53,21909.0,135.59,135.94,135.42,135.53,21909.0
2018-09-05 12:40:00,135.61,136.0,135.52,135.62,22514.0,135.61,136.0,135.52,135.62,22514.0
2018-09-05 12:45:00,135.6,135.69,135.29,135.63,25504.0,135.6,135.69,135.29,135.63,25504.0
2018-09-05 12:50:00,135.76,135.76,135.34,135.51,19083.0,135.76,135.76,135.34,135.51,19083.0
2018-09-05 12:55:00,135.51,135.74,135.27,135.42,33674.0,135.51,135.74,135.27,135.42,33674.0
2018-09-05 13:00:00,135.55,135.55,134.53,135.01,65299.0,135.55,135.55,134.53,135.01,65299.0
2018-09-05 13:05:00,135.08,135.15,134.53,134.76,33459.0,135.08,135.15,134.53,134.76,33459.0
2018-09-05 13:10:00,134.85,135.45,134.8,135.45,26051.0,134.85,135.45,134.8,135.45,26051.0
2018-09-05 13:15:00,135.26,135.43,134.84,134.84,21477.0,135.26,135.43,134.84,134.84,21477.0
2018-09-05 13:20:00,134.92,135.26,134.61,134.64,26329.0,134.92,135.26,134.61,134.64,26329.0
2018-09-05 13:25:00,134.62,134.93,134.29,134.68,43848.0,134.62,134.93,134.29,134.68,43848.0
2018-09-05 13:30:00,134.67,134.92,134.37,134.75,28132.0,134.67,134.92,134.37,134.75,28132.0
2018-09-05 13:35:00,134.78,134.84,134.11,134.13,18247.0,134.78,134.84,134.11,134.13,18247.0
2018-09-05 13:40:00,134.12,134.12,133.33,133.83,56454.0,134.12,134.12,133.33,133.83,56454.0
2018-09-05 13:45:00,133.84,133.98,132.72,132.75,59478.0,133.84,133.98,132.72,132.75,59478.0
2018-09-05 13:50:00,132.86,133.27,132.63,132.74,59902.0,132.86,133.27,132.63,132.74,59902.0
2018-09-05 13:55:00,132.77,132.86,132.33,132.59,43639.0,132.77,132.86,132.33,132.59,43639.0
2018-09-05 14:00:00,132.61,133.51,132.61,133.17,51551.0,132.61,133.51,132.61,133.17,51551.0
2018-09-05 14:05:00,133.19,133.2,132.43,132.77,36967.0,133.19,133.2,132.43,132.77,36967.0
2018-09-05 14:10:00,132.74,132.97,132.11,132.14,30397.0,132.74,132.97,132.11,132.14,30397.0
2018-09-05 14:15:00,132.14,132.8,131.72,132.74,55569.0,132.14,132.8,131.72,132.74,55569.0
2018-09-05 14:20:00,132.68,133.25,132.62,133.12,42310.0,132.68,133.25,132.62,133.12,42310.0
2018-09-05 14:25:00,133.19,133.31,132.81,132.86,20931.0,133.19,133.31,132.81,132.86,20931.0
2018-09-05 14:30:00,132.86,133.22,132.81,133.03,18868.0,132.86,133.22,132.81,133.03,18868.0
2018-09-05 14:35:00,133.0,133.05,132.62,132.84,23356.0,133.0,133.05,132.62,132.84,23356.0
2018-09-05 14:40:00,132.82,132.87,132.1,132.4,62373.0,132.82,132.87,132.1,132.4,62373.0
2018-09-05 14:45:00,132.46,133.4,132.46,133.3,53451.0,132.46,133.4,132.46,133.3,53451.0
2018-09-05 14:50:00,133.38,133.38,132.12,132.12,56506.0,133.38,133.38,132.12,132.12,56506.0
2018-09-05 14:55:00,132.21,132.61,131.9,131.97,45534.0,132.21,132.61,131.9,131.97,45534.0
2018-09-05 15:00:00,131.97,132.07,131.0,131.11,54284.0,131.97,132.07,131.0,131.11,54284.0
2018-09-05 15:05:00,131.37,131.37,130.67,130.92,32039.0,131.37,131.37,130.67,130.92,32039.0
2018-09-05 15:10:00,130.9,131.51,130.12,131.19,62847.0,130.9,131.51,130.12,131.19,62847.0
2018-09-05 15:15:00,131.14,132.49,131.02,132.19,59289.0,131.14,132.49,131.02,132.19,59289.0
2018-09-05 15:20:00,132.18,132.5,131.53,131.77,67382.0,132.18,132.5,131.53,131.77,67382.0
2018-09-05 15:25:00,131.77,132.91,131.55,132.88,61349.0,131.77,132.91,131.55,132.88,61349.0
2018-09-05 15:30:00,132.92,133.02,131.76,132.03,62344.0,132.92,133.02,131.76,132.03,62344.0
2018-09-05 15:35:00,131.94,132.03,131.0,131.65,50111.0,131.94,132.03,131.0,131.65,50111.0
2018-09-05 15:40:00,131.65,132.3,131.33,132.15,70969.0,131.65,132.3,131.33,132.15,70969.0
2018-09-05 15:45:00,132.31,132.31,131.34,131.41,74008.0,132.31,132.31,131.34,131.41,74008.0
2018-09-05 15:50:00,131.44,131.89,131.17,131.59,125639.0,131.44,131.89,131.17,131.59,125639.0
2018-09-05 15:55:00,131.53,132.29,131.5,131.51,157285.0,131.53,132.29,131.5,131.51,157285.0
2018-09-06 09:30:00,131.0,132.36,130.94,130.96,46587.0,131.0,132.36,130.94,130.96,46587.0
2018-09-06 09:35:00,130.96,131.11,130.58,130.61,65650.0,130.96,131.11,130.58,130.61,65650.0
2018-09-06 09:40:00,130.6,130.61,129.3,129.49,46512.0,130.6,130.61,129.3,129.49,46512.0
2018-09-06 09:45:00,129.4,129.45,127.22,127.45,57002.0,129.4,129.45,127.22,127.45,57002.0
2018-09-06 09:50:00,127.44,128.23,126.35,127.02,106112.0,127.44,128.23,126.35,127.02,106112.0
2018-09-06 09:55:00,126.92,127.66,126.8,127.55,49731.0,126.92,127.66,126.8,127.55,49731.0
2018-09-06 10:00:00,127.55,128.22,126.49,126.49,71842.0,127.55,128.22,126.49,126.49,71842.0
2018-09-06 10:05:00,126.5,126.55,125.52,125.82,98216.0,126.5,126.55,125.52,125.82,98216.0
2018-09-06 10:10:00,125.76,125.94,125.13,125.64,69884.0,125.76,125.94,125.13,125.64,69884.0
2018-09-06 10:15:00,125.57,126.17,125.3,125.4,46372.0,125.57,126.17,125.3,125.4,46372.0
2018-09-06 10:20:00,125.4,126.44,125.28,125.87,57976.0,125.4,126.44,125.28,125.87,57976.0
2018-09-06 10:25:00,125.85,126.2,125.5,126.16,47758.0,125.85,126.2,125.5,126.16,47758.0
2018-09-06 10:30:00,126.14,126.41,125.78,126.03,35839.0,126.14,126.41,125.78,126.03,35839.0
2018-09-06 10:35:00,126.05,126.5,125.94,126.07,15507.0,126.05,126.5,125.94,126.07,15507.0
2018-09-06 10:40:00,126.08,126.15,125.56,125.56,20800.0,126.08,126.15,125.56,125.56,20800.0
2018-09-06 10:45:00,125.61,125.61,125.0,125.0,35072.0,125.61,125.61,125.0,125.0,35072.0
2018-09-06 10:50:00,125.01,125.06,124.25,124.64,37742.0,125.01,125.06,124.25,124.64,37742.0
2018-09-06 10:55:00,124.63,124.95,124.58,124.64,30404.0,124.63,124.95,124.58,124.64,30404.0
2018-09-06 11:00:00,124.71,124.71,123.73,123.98,37432.0,124.71,124.71,123.73,123.98,37432.0
2018-09-06 11:05:00,123.96,124.0,123.16,123.45,64605.0,123.96,124.0,123.16,123.45,64605.0
2018-09-06 11:10:00,123.34,123.72,123.32,123.44,26173.0,123.34,123.72,123.32,123.44,26173.0
2018-09-06 11:15:00,123.39,123.43,123.0,123.08,23260.0,123.39,123.43,123.0,123.08,23260.0
2018-09-06 11:20:00,123.01,123.04,122.45,122.68,53271.0,123.01,123.04,122.45,122.68,53271.0
2018-09-06 11:25:00,122.7,123.52,122.64,123.36,40079.0,122.7,123.52,122.64,123.36,40079.0
2018-09-06 11:30:00,123.35,123.57,122.93,122.93,28035.0,123.35,123.57,122.93,122.93,28035.0
2018-09-06 11:35:00,122.93,123.01,122.75,122.75,42073.0,122.93,123.01,122.75,122.75,42073.0
2018-09-06 11:40:00,122.81,122.93,122.1,122.5,34858.0,122.81,122.93,122.1,122.5,34858.0
2018-09-06 11:45:00,122.55,123.15,122.48,123.09,28257.0,122.55,123.15,122.48,123.09,28257.0
2018-09-06 11:50:00,123.07,124.18,123.04,124.15,42104.0,123.07,124.18,123.04,124.15,42104.0
2018-09-06 11:55:00,124.07,125.38,123.66,124.93,58837.0,124.07,125.38,123.66,124.93,58837.0
2018-09-06 12:00:00,124.92,125.05,124.58,125.01,29118.0,124.92,125.05,124.58,125.01,29118.0
2018-09-06 12:05:00,125.01,125.49,124.86,125.32,33231.0,125.01,125.49,124.86,125.32,33231.0
2018-09-06 12:10:00,125.46,125.46,124.71,125.23,17772.0,125.46,125.46,124.71,125.23,17772.0
2018-09-06 12:15:00,125.09,125.26,125.05,125.13,23437.0,125.09,125.26,125.05,125.13,23437.0
2018-09-06 12:20:00,125.13,125.3,124.93,125.18,23238.0,125.13,125.3,124.93,125.18,23238.0
2018-09-06 12:25:00,125.18,125.18,124.99,125.02,14106.0,125.18,125.18,124.99,125.02,14106.0
2018-09-06 12:30:00,125.01,125.28,124.93,125.01,17846.0,125.01,125.28,124.93,125.01,17846.0
2018-09-06 12:35:00,125.03,125.17,124.97,125.03,11040.0,125.03,125.17,124.97,125.03,11040.0
2018-09-06 12:40:00,125.04,125.66,125.03,125.65,14592.0,125.04,125.66,125.03,125.65,14592.0
2018-09-06 12:45:00,125.61,126.03,125.61,125.79,37649.0,125.61,126.03,125.61,125.79,37649.0
2018-09-06 12:50:00,125.77,127.34,125.62,127.1,40952.0,125.77,127.34,125.62,127.1,40952.0
2018-09-06 12:55:00,126.98,127.24,126.86,127.05,17485.0,126.98,127.24,126.86,127.05,17485.0
2018-09-06 13:00:00,127.11,127.17,126.27,126.63,21343.0,127.11,127.17,126.27,126.63,21343.0
2018-09-06 13:05:00,126.73,127.1,126.73,127.07,12945.0,126.73,127.1,126.73,127.07,12945.0
2018-09-06 13:10:00,127.05,127.19,127.02,127.04,17604.0,127.05,127.19,127.02,127.04,17604.0
2018-09-06 13:15:00,127.1,127.1,126.32,126.63,26561.0,127.1,127.1,126.32,126.63,26561.0
2018-09-06 13:20:00,126.59,126.7,126.4,126.58,9406.0,126.59,126.7,126.4,126.58,9406.0
2018-09-06 13:25:00,126.62,126.68,126.31,126.45,11741.0,126.62,126.68,126.31,126.45,11741.0
2018-09-06 13:30:00,126.4,126.49,126.04,126.49,16833.0,126.4,126.49,126.04,126.49,16833.0
2018-09-06 13:35:00,126.57,127.44,126.57,127.38,34619.0,126.57,127.44,126.57,127.38,34619.0
2018-09-06 13:40:00,127.45,128.27,127.38,128.17,26423.0,127.45,128.27,127.38,128.17,26423.0
2018-09-06 13:45:00,128.18,128.67,127.84,128.67,34681.0,128.18,128.67,127.84,128.67,34681.0
2018-09-06 13:50:00,128.64,128.67,128.03,128.53,20098.0,128.64,128.67,128.03,128.53,20098.0
2018-09-06 13:55:00,128.56,128.99,128.42,128.99,20276.0,128.56,128.99,128.42,128.99,20276.0
2018-09-06 14:00:00,129.0,129.45,128.73,129.34,43928.0,129.0,129.45,128.73,129.34,43928.0
2018-09-06 14:05:00,129.34,129.43,129.13,129.27,23636.0,129.34,129.43,129.13,129.27,23636.0
2018-09-06 14:10:00,129.27,129.97,129.14,129.97,30234.0,129.27,129.97,129.14,129.97,30234.0
2018-09-06 14:15:00,129.89,131.33,129.75,130.78,60516.0,129.89,131.33,129.75,130.78,60516.0
2018-09-06 14:20:00,130.78,131.26,129.51,130.32,40011.0,130.78,131.26,129.51,130.32,40011.0
2018-09-06 14:25:00,130.31,130.9,130.16,130.73,29864.0,130.31,130.9,130.16,130.73,29864.0
2018-09-06 14:30:00,130.68,130.99,130.28,130.29,34435.0,130.68,130.99,130.28,130.29,34435.0
2018-09-06 14:35:00,130.45,130.5,129.81,129.84,29917.0,130.45,130.5,129.81,129.84,29917.0
2018-09-06 14:40:00,129.84,129.84,128.17,128.17,52184.0,129.84,129.84,128.17,128.17,52184.0
2018-09-06 14:45:00,128.44,128.79,128.04,128.45,27027.0,128.44,128.79,128.04,128.45,27027.0
2018-09-06 14:50:00,128.45,129.48,128.41,129.26,28207.0,128.45,129.48,128.41,129.26,28207.0
2018-09-06 14:55:00,129.24,129.43,129.09,129.24,11363.0,129.24,129.43,129.09,129.24,11363.0
2018-09-06 15:00:00,129.24,129.33,128.83,128.9,21536.0,129.24,129.33,128.83,128.9,21536.0
2018-09-06 15:05:00,128.96,129.16,128.51,128.52,21144.0,128.96,129.16,128.51,128.52,21144.0
2018-09-06 15:10:00,128.56,129.23,128.52,129.23,16185.0,128.56,129.23,128.52,129.23,16185.0
2018-09-06 15:15:00,129.25,129.4,129.05,129.35,15985.0,129.25,129.4,129.05,129.35,15985.0
2018-09-06 15:20:00,129.39,130.05,129.27,129.54,43686.0,129.39,130.05,129.27,129.54,43686.0
2018-09-06 15:25:00,129.76,129.76,129.17,129.44,17549.0,129.76,129.76,129.17,129.44,17549.0
2018-09-06 15:30:00,129.48,129.85,129.36,129.36,33613.0,129.48,129.85,129.36,129.36,33613.0
2018-09-06 15:35:00,129.4,129.96,129.38,129.69,30981.0,129.4,129.96,129.38,129.69,30981.0
2018-09-06 15:40:00,129.69,129.79,129.34,129.44,44057.0,129.69,129.79,129.34,129.44,44057.0
2018-09-06 15:45:00,129.43,129.45,128.17,128.95,37909.0,129.43,129.45,128.17,128.95,37909.0
2018-09-06 15:50:00,128.88,128.92,128.52,128.87,43781.0,128.88,128.92,128.52,128.87,43781.0
2018-09-06 15:55:00,128.87,129.85,128.75,129.56,137111.0,128.87,129.85,128.75,129.56,137111.0
2018-09-07 09:30:00,128.37,128.37,124.91,125.2,55676.0,128.37,128.37,124.91,125.2,55676.0
2018-09-07 09:35:00,124.9,128.2,124.35,128.2,86668.0,124.9,128.2,124.35,128.2,86668.0
2018-09-07 09:40:00,128.29,129.93,126.87,129.67,64669.0,128.29,129.93,126.87,129.67,64669.0
2018-09-07 09:45:00,129.67,130.15,128.37,128.97,41374.0,129.67,130.15,128.37,128.97,41374.0
2018-09-07 09:50:00,129.0,131.48,128.82,131.42,51269.0,129.0,131.48,128.82,131.42,51269.0
2018-09-07 09:55:00,131.42,133.0,131.32,132.7,88401.0,131.42,133.0,131.32,132.7,88401.0
2018-09-07 10:00:00,132.7,132.7,130.73,130.73,53619.0,132.7,132.7,130.73,130.73,53619.0
2018-09-07 10:05:00,130.73,131.71,130.19,130.92,29275.0,130.73,131.71,130.19,130.92,29275.0
2018-09-07 10:10:00,131.05,132.56,130.92,131.49,61585.0,131.05,132.56,130.92,131.49,61585.0
2018-09-07 10:15:00,131.49,131.56,130.27,130.33,27016.0,131.49,131.56,130.27,130.33,27016.0
2018-09-07 10:20:00,130.34,131.54,129.49,130.23,46110.0,130.34,131.54,129.49,130.23,46110.0
2018-09-07 10:25:00,130.35,131.42,130.06,131.09,28158.0,130.35,131.42,130.06,131.09,28158.0
2018-09-07 10:30:00,131.09,131.23,130.18,130.87,15719.0,131.09,131.23,130.18,130.87,15719.0
2018-09-07 10:35:00,130.88,131.51,130.28,130.44,23008.0,130.88,131.51,130.28,130.44,23008.0
2018-09-07 10:40:00,130.29,130.38,129.28,130.01,29134.0,130.29,130.38,129.28,130.01,29134.0
2018-09-07 10:45:00,130.2,130.2,129.67,130.07,20582.0,130.2,130.2,129.67,130.07,20582.0
2018-09-07 10:50:00,130.0,130.26,129.86,129.9,29749.0,130.0,130.26,129.86,129.9,29749.0
2018-09-07 10:55:00,130.09,130.21,129.38,129.47,15705.0,130.09,130.21,129.38,129.47,15705.0
2018-09-07 11:00:00,129.45,129.85,129.36,129.4,19850.0,129.45,129.85,129.36,129.4,19850.0
2018-09-07 11:05:00,129.47,129.61,128.73,128.88,14321.0,129.47,129.61,128.73,128.88,14321.0
2018-09-07 11:10:00,128.8,129.2,128.55,128.76,13529.0,128.8,129.2,128.55,128.76,13529.0
2018-09-07 11:15:00,128.76,128.86,128.46,128.46,8510.0,128.76,128.86,128.46,128.46,8510.0
2018-09-07 11:20:00,128.49,128.49,127.61,127.78,35095.0,128.49,128.49,127.61,127.78,35095.0
2018-09-07 11:25:00,127.94,127.99,127.28,127.88,15358.0,127.94,127.99,127.28,127.88,15358.0
2018-09-07 11:30:00,128.0,128.31,127.88,128.23,7787.0,128.0,128.31,127.88,128.23,7787.0
2018-09-07 11:35:00,128.21,128.64,127.86,128.36,25082.0,128.21,128.64,127.86,128.36,25082.0
2018-09-07 11:40:00,128.42,128.42,127.0,127.21,17738.0,128.42,128.42,127.0,127.21,17738.0
2018-09-07 11:45:00,127.36,127.5,126.77,127.18,14890.0,127.36,127.5,126.77,127.18,14890.0
2018-09-07 11:50:00,127.26,127.26,126.63,126.67,10732.0,127.26,127.26,126.63,126.67,10732.0
2018-09-07 11:55:00,126.75,127.19,126.67,127.1,51588.0,126.75,127.19,126.67,127.1,51588.0
2018-09-07 12:00:00,127.1,127.66,127.1,127.59,17617.0,127.1,127.66,127.1,127.59,17617.0
2018-09-07 12:05:00,127.48,127.97,127.21,127.6,29717.0,127.48,127.97,127.21,127.6,29717.0
2018-09-07 12:10:00,127.5,127.5,127.07,127.49,31234.0,127.5,127.5,127.07,127.49,31234.0
2018-09-07 12:15:00,127.36,127.65,126.89,127.29,27726.0,127.36,127.65,126.89,127.29,27726.0
2018-09-07 12:20:00,127.4,127.92,127.37,127.37,6950.0,127.4,127.92,127.37,127.37,6950.0
2018-09-07 12:25:00,127.39,127.47,126.87,126.87,17400.0,127.39,127.47,126.87,126.87,17400.0
2018-09-07 12:30:00,126.78,126.93,126.27,126.3,21311.0,126.78,126.93,126.27,126.3,21311.0
2018-09-07 12:35:00,126.2,126.44,126.0,126.08,17333.0,126.2,126.44,126.0,126.08,17333.0
2018-09-07 12:40:00,126.17,126.56,126.17,126.23,12650.0,126.17,126.56,126.17,126.23,12650.0
2018-09-07 12:45:00,126.23,126.68,126.12,126.67,10700.0,126.23,126.68,126.12,126.67,10700.0
2018-09-07 12:50:00,126.63,126.74,126.39,126.39,17065.0,126.63,126.74,126.39,126.39,17065.0
2018-09-07 12:55:00,126.29,126.39,125.55,126.02,17221.0,126.29,126.39,125.55,126.02,17221.0
2018-09-07 13:00:00,126.01,126.31,125.59,125.78,14192.0,126.01,126.31,125.59,125.78,14192.0
2018-09-07 13:05:00,125.81,125.88,125.02,125.02,22779.0,125.81,125.88,125.02,125.02,22779.0
2018-09-07 13:10:00,125.08,125.2,124.57,124.61,14122.0,125.08,125.2,124.57,124.61,14122.0
2018-09-07 13:15:00,124.64,125.38,124.64,125.19,10576.0,124.64,125.38,124.64,125.19,10576.0
2018-09-07 13:20:00,125.49,125.49,125.11,125.28,5276.0,125.49,125.49,125.11,125.28,5276.0
2018-09-07 13:25:00,125.23,125.38,125.05,125.32,13477.0,125.23,125.38,125.05,125.32,13477.0
2018-09-07 13:30:00,125.38,125.38,124.87,125.06,9538.0,125.38,125.38,124.87,125.06,9538.0
2018-09-07 13:35:00,125.1,125.15,124.4,124.54,24298.0,125.1,125.15,124.4,124.54,24298.0
2018-09-07 13:40:00,124.54,125.11,124.35,124.91,24323.0,124.54,125.11,124.35,124.91,24323.0
2018-09-07 13:45:00,124.86,125.13,124.73,124.83,13184.0,124.86,125.13,124.73,124.83,13184.0
2018-09-07 13:50:00,124.83,124.99,124.49,124.51,12094.0,124.83,124.99,124.49,124.51,12094.0
2018-09-07 13:55:00,124.6,125.09,124.55,124.92,7679.0,124.6,125.09,124.55,124.92,7679.0
2018-09-07 14:00:00,125.0,125.05,124.79,125.02,19720.0,125.0,125.05,124.79,125.02,19720.0
2018-09-07 14:05:00,124.93,124.98,124.49,124.58,7088.0,124.93,124.98,124.49,124.58,7088.0
2018-09-07 14:10:00,124.46,124.61,124.34,124.35,10734.0,124.46,124.61,124.34,124.35,10734.0
2018-09-07 14:15:00,124.38,125.26,124.2,125.26,21124.0,124.38,125.26,124.2,125.26,21124.0
2018-09-07 14:20:00,125.27,125.9,125.23,125.81,19048.0,125.27,125.9,125.23,125.81,19048.0
2018-09-07 14:25:00,125.79,125.81,125.19,125.27,13905.0,125.79,125.81,125.19,125.27,13905.0
2018-09-07 14:30:00,125.24,125.33,124.85,125.29,13207.0,125.24,125.33,124.85,125.29,13207.0
2018-09-07 14:35:00,125.27,125.98,125.26,125.96,14697.0,125.27,125.98,125.26,125.96,14697.0
2018-09-07 14:40:00,125.96,126.35,125.94,126.23,21984.0,125.96,126.35,125.94,126.23,21984.0
2018-09-07 14:45:00,126.24,126.38,126.03,126.22,19951.0,126.24,126.38,126.03,126.22,19951.0
2018-09-07 14:50:00,126.22,126.37,126.11,126.35,22206.0,126.22,126.37,126.11,126.35,22206.0
2018-09-07 14:55:00,126.39,126.72,126.11,126.32,23334.0,126.39,126.72,126.11,126.32,23334.0
2018-09-07 15:00:00,126.48,126.75,126.31,126.41,16391.0,126.48,126.75,126.31,126.41,16391.0
2018-09-07 15:05:00,126.42,126.67,126.38,126.56,13888.0,126.42,126.67,126.38,126.56,13888.0
2018-09-07 15:10:00,126.51,126.58,126.39,126.4,14598.0,126.51,126.58,126.39,126.4,14598.0
2018-09-07 15:15:00,126.45,126.45,125.29,126.05,20753.0,126.45,126.45,125.29,126.05,20753.0
2018-09-07 15:20:00,125.95,126.23,125.86,125.92,25477.0,125.95,126.23,125.86,125.92,25477.0
2018-09-07 15:25:00,126.01,126.12,125.51,125.51,28700.0,126.01,126.12,125.51,125.51,28700.0
2018-09-07 15:30:00,125.59,125.72,125.33,125.54,20851.0,125.59,125.72,125.33,125.54,20851.0
2018-09-07 15:35:00,125.51,125.76,125.26,125.7,26318.0,125.51,125.76,125.26,125.7,26318.0
2018-09-07 15:40:00,125.7,126.05,125.67,125.74,25252.0,125.7,126.05,125.67,125.74,25252.0
2018-09-07 15:45:00,125.83,126.34,125.73,126.11,37603.0,125.83,126.34,125.73,126.11,37603.0
2018-09-07 15:50:00,126.04,126.07,125.65,125.88,31167.0,126.04,126.07,125.65,125.88,31167.0
2018-09-07 15:55:00,125.85,126.16,125.35,126.15,100917.0,125.85,126.16,125.35,126.15,100917.0
2018-09-10 09:30:00,130.47,130.64,127.96,129.72,74754.0,130.47,130.64,127.96,129.72,74754.0
2018-09-10 09:35:00,129.47,130.99,129.46,129.62,64184.0,129.47,130.99,129.46,129.62,64184.0
2018-09-10 09:40:00,129.61,130.58,129.01,129.62,50114.0,129.61,130.58,129.01,129.62,50114.0
2018-09-10 09:45:00,129.84,131.5,129.51,131.37,38247.0,129.84,131.5,129.51,131.37,38247.0
2018-09-10 09:50:00,131.32,131.33,129.73,130.15,51270.0,131.32,131.33,129.73,130.15,51270.0
2018-09-10 09:55:00,130.01,130.6,129.81,130.51,16938.0,130.01,130.6,129.81,130.51,16938.0
2018-09-10 10:00:00,130.5,130.53,129.51,129.51,23615.0,130.5,130.53,129.51,129.51,23615.0
2018-09-10 10:05:00,129.59,130.18,129.45,130.02,19353.0,129.59,130.18,129.45,130.02,19353.0
2018-09-10 10:10:00,130.15,130.62,130.02,130.18,21141.0,130.15,130.62,130.02,130.18,21141.0
2018-09-10 10:15:00,130.31,130.7,129.73,130.44,19047.0,130.31,130.7,129.73,130.44,19047.0
2018-09-10 10:20:00,130.5,130.5,129.7,129.7,23626.0,130.5,130.5,129.7,129.7,23626.0
2018-09-10 10:25:00,129.75,129.83,128.96,129.09,9203.0,129.75,129.83,128.96,129.09,9203.0
2018-09-10 10:30:00,129.2,129.28,128.22,129.02,20267.0,129.2,129.28,128.22,129.02,20267.0
2018-09-10 10:35:00,128.78,129.28,128.78,129.02,11050.0,128.78,129.28,128.78,129.02,11050.0
2018-09-10 10:40:00,129.02,129.62,128.92,129.5,15699.0,129.02,129.62,128.92,129.5,15699.0
2018-09-10 10:45:00,129.55,129.64,129.17,129.42,15350.0,129.55,129.64,129.17,129.42,15350.0
2018-09-10 10:50:00,129.55,129.64,129.06,129.58,9663.0,129.55,129.64,129.06,129.58,9663.0
2018-09-10 10:55:00,129.36,129.41,128.84,128.95,10921.0,129.36,129.41,128.84,128.95,10921.0
2018-09-10 11:00:00,129.1,129.62,128.9,129.59,17742.0,129.1,129.62,128.9,129.59,17742.0
2018-09-10 11:05:00,129.37,129.64,129.32,129.57,9219.0,129.37,129.64,129.32,129.57,9219.0
2018-09-10 11:10:00,129.68,129.94,129.27,129.27,9441.0,129.68,129.94,129.27,129.27,9441.0
2018-09-10 11:15:00,129.4,129.52,129.25,129.52,5255.0,129.4,129.52,129.25,129.52,5255.0
2018-09-10 11:20:00,129.41,129.48,128.88,128.98,9379.0,129.41,129.48,128.88,128.98,9379.0
2018-09-10 11:25:00,129.06,129.55,128.85,129.52,7367.0,129.06,129.55,128.85,129.52,7367.0
2018-09-10 11:30:00,129.52,129.7,128.97,129.03,12308.0,129.52,129.7,128.97,129.03,12308.0
2018-09-10 11:35:00,129.07,129.07,128.43,128.43,10501.0,129.07,129.07,128.43,128.43,10501.0
2018-09-10 11:40:00,128.49,128.61,128.25,128.36,6650.0,128.49,128.61,128.25,128.36,6650.0
2018-09-10 11:45:00,128.34,128.34,127.9,128.03,8179.0,128.34,128.34,127.9,128.03,8179.0
2018-09-10 11:50:00,128.06,128.11,127.9,127.97,3259.0,128.06,128.11,127.9,127.97,3259.0
2018-09-10 11:55:00,127.96,128.32,127.95,128.22,6316.0,127.96,128.32,127.95,128.22,6316.0
2018-09-10 12:00:00,128.19,128.31,127.86,127.93,9921.0,128.19,128.31,127.86,127.93,9921.0
2018-09-10 12:05:00,127.9,127.99,127.7,127.81,10012.0,127.9,127.99,127.7,127.81,10012.0
2018-09-10 12:10:00,127.83,127.96,127.76,127.86,1800.0,127.83,127.96,127.76,127.86,1800.0
2018-09-10 12:15:00,127.85,128.29,127.85,127.95,8115.0,127.85,128.29,127.85,127.95,8115.0
2018-09-10 12:20:00,128.01,128.01,127.5,127.67,5828.0,128.01,128.01,127.5,127.67,5828.0
2018-09-10 12:25:00,127.6,127.66,127.22,127.22,3100.0,127.6,127.66,127.22,127.22,3100.0
2018-09-10 12:30:00,127.1,127.37,127.02,127.2,11648.0,127.1,127.37,127.02,127.2,11648.0
2018-09-10 12:35:00,127.28,127.31,126.88,127.09,11243.0,127.28,127.31,126.88,127.09,11243.0
2018-09-10 12:40:00,127.08,127.53,126.96,127.07,7500.0,127.08,127.53,126.96,127.07,7500.0
2018-09-10 12:45:00,127.06,127.5,127.06,127.29,10906.0,127.06,127.5,127.06,127.29,10906.0
2018-09-10 12:50:00,127.3,127.35,126.9,127.0,14059.0,127.3,127.35,126.9,127.0,14059.0
2018-09-10 12:55:00,127.03,127.06,126.15,126.53,29048.0,127.03,127.06,126.15,126.53,29048.0
2018-09-10 13:00:00,126.56,126.97,126.3,126.8,23575.0,126.56,126.97,126.3,126.8,23575.0
2018-09-10 13:05:00,126.72,127.01,126.55,126.6,7280.0,126.72,127.01,126.55,126.6,7280.0
2018-09-10 13:10:00,126.61,127.15,126.54,126.8,16699.0,126.61,127.15,126.54,126.8,16699.0
2018-09-10 13:15:00,126.8,127.1,126.74,127.0,10294.0,126.8,127.1,126.74,127.0,10294.0
2018-09-10 13:20:00,127.0,127.21,126.97,127.08,13040.0,127.0,127.21,126.97,127.08,13040.0
2018-09-10 13:25:00,127.08,127.09,126.52,126.54,4586.0,127.08,127.09,126.52,126.54,4586.0
2018-09-10 13:30:00,126.63,126.75,126.48,126.55,9950.0,126.63,126.75,126.48,126.55,9950.0
2018-09-10 13:35:00,126.57,126.75,126.51,126.75,4750.0,126.57,126.75,126.51,126.75,4750.0
2018-09-10 13:40:00,126.73,126.94,126.7,126.85,7753.0,126.73,126.94,126.7,126.85,7753.0
2018-09-10 13:45:00,126.92,126.92,126.5,126.53,9373.0,126.92,126.92,126.5,126.53,9373.0
2018-09-10 13:50:00,126.44,126.54,126.35,126.35,5400.0,126.44,126.54,126.35,126.35,5400.0
2018-09-10 13:55:00,126.51,126.59,126.42,126.42,6801.0,126.51,126.59,126.42,126.42,6801.0
2018-09-10 14:00:00,126.41,126.65,126.11,126.39,18777.0,126.41,126.65,126.11,126.39,18777.0
2018-09-10 14:05:00,126.4,126.66,126.4,126.66,17385.0,126.4,126.66,126.4,126.66,17385.0
2018-09-10 14:10:00,126.66,126.74,126.42,126.74,15186.0,126.66,126.74,126.42,126.74,15186.0
2018-09-10 14:15:00,126.74,127.45,126.74,127.36,25848.0,126.74,127.45,126.74,127.36,25848.0
2018-09-10 14:20:00,127.45,127.68,127.01,127.1,11279.0,127.45,127.68,127.01,127.1,11279.0
2018-09-10 14:25:00,127.06,127.45,126.99,127.29,8929.0,127.06,127.45,126.99,127.29,8929.0
2018-09-10 14:30:00,127.39,127.5,127.21,127.24,8908.0,127.39,127.5,127.21,127.24,8908.0
2018-09-10 14:35:00,127.39,127.52,127.33,127.45,2900.0,127.39,127.52,127.33,127.45,2900.0
2018-09-10 14:40:00,127.45,127.46,127.02,127.12,9999.0,127.45,127.46,127.02,127.12,9999.0
2018-09-10 14:45:00,127.11,127.15,126.71,126.71,6750.0,127.11,127.15,126.71,126.71,6750.0
2018-09-10 14:50:00,126.68,126.82,126.58,126.82,7204.0,126.68,126.82,126.58,126.82,7204.0
2018-09-10 14:55:00,126.76,126.96,126.68,126.93,6927.0,126.76,126.96,126.68,126.93,6927.0
2018-09-10 15:00:00,126.94,127.16,126.86,127.04,12897.0,126.94,127.16,126.86,127.04,12897.0
2018-09-10 15:05:00,126.93,127.07,126.56,126.94,26904.0,126.93,127.07,126.56,126.94,26904.0
2018-09-10 15:10:00,126.87,126.99,126.44,126.81,19031.0,126.87,126.99,126.44,126.81,19031.0
2018-09-10 15:15:00,126.7,126.7,126.42,126.52,10168.0,126.7,126.7,126.42,126.52,10168.0
2018-09-10 15:20:00,126.5,126.74,126.43,126.7,9417.0,126.5,126.74,126.43,126.7,9417.0
2018-09-10 15:25:00,126.75,126.81,126.19,126.19,14939.0,126.75,126.81,126.19,126.19,14939.0
2018-09-10 15:30:00,126.16,126.95,126.13,126.87,69907.0,126.16,126.95,126.13,126.87,69907.0
2018-09-10 15:35:00,126.84,126.87,126.36,126.36,12198.0,126.84,126.87,126.36,126.36,12198.0
2018-09-10 15:40:00,126.46,126.69,126.3,126.39,12811.0,126.46,126.69,126.3,126.39,12811.0
2018-09-10 15:45:00,126.37,126.61,126.23,126.34,21446.0,126.37,126.61,126.23,126.34,21446.0
2018-09-10 15:50:00,126.3,126.34,126.02,126.17,45773.0,126.3,126.34,126.02,126.17,45773.0
2018-09-10 15:55:00,126.22,126.33,125.9,126.0,80515.0,126.22,126.33,125.9,126.0,80515.0
2018-09-11 09:30:00,125.78,126.17,124.65,124.94,37621.0,125.78,126.17,124.65,124.94,37621.0
2018-09-11 09:35:00,125.08,125.17,124.02,124.92,11050.0,125.08,125.17,124.02,124.92,11050.0
2018-09-11 09:40:00,124.94,126.38,124.94,125.94,11749.0,124.94,126.38,124.94,125.94,11749.0
2018-09-11 09:45:00,126.14,126.5,125.5,126.49,29213.0,126.14,126.5,125.5,126.49,29213.0
2018-09-11 09:50:00,126.49,126.82,125.97,126.01,12820.0,126.49,126.82,125.97,126.01,12820.0
2018-09-11 09:55:00,126.01,126.55,125.7,125.7,12647.0,126.01,126.55,125.7,125.7,12647.0
2018-09-11 10:00:00,125.68,126.1,125.67,126.0,6750.0,125.68,126.1,125.67,126.0,6750.0
2018-09-11 10:05:00,125.96,125.96,125.62,125.62,12761.0,125.96,125.96,125.62,125.62,12761.0
2018-09-11 10:10:00,125.62,126.22,125.51,126.07,17672.0,125.62,126.22,125.51,126.07,17672.0
2018-09-11 10:15:00,126.01,126.21,125.7,125.84,10643.0,126.01,126.21,125.7,125.84,10643.0
2018-09-11 10:20:00,125.78,125.81,125.56,125.7,7704.0,125.78,125.81,125.56,125.7,7704.0
2018-09-11 10:25:00,125.7,125.8,125.56,125.7,9231.0,125.7,125.8,125.56,125.7,9231.0
2018-09-11 10:30:00,125.65,125.65,124.6,124.6,18729.0,125.65,125.65,124.6,124.6,18729.0
2018-09-11 10:35:00,124.5,125.04,124.37,124.37,12275.0,124.5,125.04,124.37,124.37,12275.0
2018-09-11 10:40:00,124.42,124.61,123.39,123.64,25583.0,124.42,124.61,123.39,123.64,25583.0
2018-09-11 10:45:00,123.65,123.79,123.01,123.51,19279.0,123.65,123.79,123.01,123.51,19279.0
2018-09-11 10:50:00,123.56,123.74,123.26,123.37,10900.0,123.56,123.74,123.26,123.37,10900.0
2018-09-11 10:55:00,123.48,123.64,123.36,123.36,11185.0,123.48,123.64,123.36,123.36,11185.0
2018-09-11 11:00:00,123.49,123.5,123.23,123.49,8200.0,123.49,123.5,123.23,123.49,8200.0
2018-09-11 11:05:00,123.49,123.54,123.28,123.5,6214.0,123.49,123.54,123.28,123.5,6214.0
2018-09-11 11:10:00,123.55,123.79,123.31,123.31,16554.0,123.55,123.79,123.31,123.31,16554.0
2018-09-11 11:15:00,123.3,123.3,122.84,123.21,22450.0,123.3,123.3,122.84,123.21,22450.0
2018-09-11 11:20:00,123.16,123.51,123.09,123.16,14166.0,123.16,123.51,123.09,123.16,14166.0
2018-09-11 11:25:00,123.27,123.52,122.98,123.45,9388.0,123.27,123.52,122.98,123.45,9388.0
2018-09-11 11:30:00,123.47,123.7,123.09,123.09,19518.0,123.47,123.7,123.09,123.09,19518.0
2018-09-11 11:35:00,123.18,123.22,122.96,123.09,3900.0,123.18,123.22,122.96,123.09,3900.0
2018-09-11 11:40:00,123.03,123.18,122.75,122.78,20115.0,123.03,123.18,122.75,122.78,20115.0
2018-09-11 11:45:00,122.95,122.96,122.75,122.85,10390.0,122.95,122.96,122.75,122.85,10390.0
2018-09-11 11:50:00,122.84,123.06,122.45,122.8,35259.0,122.84,123.06,122.45,122.8,35259.0
2018-09-11 11:55:00,122.86,123.16,122.75,122.8,11157.0,122.86,123.16,122.75,122.8,11157.0
2018-09-11 12:00:00,122.87,122.88,122.51,122.59,22739.0,122.87,122.88,122.51,122.59,22739.0
2018-09-11 12:05:00,122.64,123.29,122.5,123.16,64742.0,122.64,123.29,122.5,123.16,64742.0
2018-09-11 12:10:00,123.17,123.28,122.71,122.83,7866.0,123.17,123.28,122.71,122.83,7866.0
2018-09-11 12:15:00,122.81,122.81,122.25,122.51,15549.0,122.81,122.81,122.25,122.51,15549.0
2018-09-11 12:20:00,122.5,123.48,122.42,123.48,15469.0,122.5,123.48,122.42,123.48,15469.0
2018-09-11 12:25:00,123.48,123.59,122.67,122.93,9440.0,123.48,123.59,122.67,122.93,9440.0
2018-09-11 12:30:00,122.75,123.12,122.75,123.0,3308.0,122.75,123.12,122.75,123.0,3308.0
2018-09-11 12:35:00,122.96,123.28,122.85,123.09,7200.0,122.96,123.28,122.85,123.09,7200.0
2018-09-11 12:40:00,123.24,123.24,122.78,122.79,5204.0,123.24,123.24,122.78,122.79,5204.0
2018-09-11 12:45:00,122.8,122.8,122.57,122.67,2900.0,122.8,122.8,122.57,122.67,2900.0
2018-09-11 12:50:00,122.65,122.8,122.55,122.8,12074.0,122.65,122.8,122.55,122.8,12074.0
2018-09-11 12:55:00,122.81,122.88,122.56,122.56,11198.0,122.81,122.88,122.56,122.56,11198.0
2018-09-11 13:00:00,122.58,122.63,122.36,122.47,10670.0,122.58,122.63,122.36,122.47,10670.0
2018-09-11 13:05:00,122.43,122.52,122.25,122.26,5454.0,122.43,122.52,122.25,122.26,5454.0
2018-09-11 13:10:00,122.23,122.59,122.16,122.21,8950.0,122.23,122.59,122.16,122.21,8950.0
2018-09-11 13:15:00,122.29,122.62,122.18,122.62,2600.0,122.29,122.62,122.18,122.62,2600.0
2018-09-11 13:20:00,122.63,122.97,122.6,122.77,7790.0,122.63,122.97,122.6,122.77,7790.0
2018-09-11 13:25:00,122.69,122.85,122.55,122.56,5980.0,122.69,122.85,122.55,122.56,5980.0
2018-09-11 13:30:00,122.58,122.76,122.37,122.5,7710.0,122.58,122.76,122.37,122.5,7710.0
2018-09-11 13:35:00,122.61,122.73,122.36,122.6,10627.0,122.61,122.73,122.36,122.6,10627.0
2018-09-11 13:40:00,122.65,122.86,122.6,122.75,4979.0,122.65,122.86,122.6,122.75,4979.0
2018-09-11 13:45:00,122.87,123.01,122.62,123.0,29439.0,122.87,123.01,122.62,123.0,29439.0
2018-09-11 13:50:00,122.98,123.12,122.82,122.9,7834.0,122.98,123.12,122.82,122.9,7834.0
2018-09-11 13:55:00,122.92,123.0,122.69,122.91,11998.0,122.92,123.0,122.69,122.91,11998.0
2018-09-11 14:00:00,122.96,123.04,122.88,123.0,4176.0,122.96,123.04,122.88,123.0,4176.0
2018-09-11 14:05:00,122.96,123.08,122.89,122.98,4950.0,122.96,123.08,122.89,122.98,4950.0
2018-09-11 14:10:00,123.11,123.35,123.03,123.34,4152.0,123.11,123.35,123.03,123.34,4152.0
2018-09-11 14:15:00,123.2,123.44,123.14,123.21,6425.0,123.2,123.44,123.14,123.21,6425.0
2018-09-11 14:20:00,123.16,123.6,123.1,123.31,6110.0,123.16,123.6,123.1,123.31,6110.0
2018-09-11 14:25:00,123.49,123.49,123.31,123.33,2900.0,123.49,123.49,123.31,123.33,2900.0
2018-09-11 14:30:00,123.23,123.52,123.11,123.51,7091.0,123.23,123.52,123.11,123.51,7091.0
2018-09-11 14:35:00,123.55,123.97,123.5,123.64,13710.0,123.55,123.97,123.5,123.64,13710.0
2018-09-11 14:40:00,123.55,123.65,123.47,123.55,8403.0,123.55,123.65,123.47,123.55,8403.0
2018-09-11 14:45:00,123.55,123.69,123.45,123.52,6085.0,123.55,123.69,123.45,123.52,6085.0
2018-09-11 14:50:00,123.67,123.67,123.14,123.19,7604.0,123.67,123.67,123.14,123.19,7604.0
2018-09-11 14:55:00,123.11,123.42,123.11,123.34,4721.0,123.11,123.42,123.11,123.34,4721.0
2018-09-11 15:00:00,123.41,123.54,123.38,123.46,8974.0,123.41,123.54,123.38,123.46,8974.0
2018-09-11 15:05:00,123.44,123.46,123.25,123.36,3856.0,123.44,123.46,123.25,123.36,3856.0
2018-09-11 15:10:00,123.36,123.36,123.21,123.31,1100.0,123.36,123.36,123.21,123.31,1100.0
2018-09-11 15:15:00,123.21,123.51,123.11,123.4,15287.0,123.21,123.51,123.11,123.4,15287.0
2018-09-11 15:20:00,123.41,123.55,123.3,123.33,12723.0,123.41,123.55,123.3,123.33,12723.0
2018-09-11 15:25:00,123.35,123.39,123.06,123.39,10876.0,123.35,123.39,123.06,123.39,10876.0
2018-09-11 15:30:00,123.39,123.4,123.19,123.26,14167.0,123.39,123.4,123.19,123.26,14167.0
2018-09-11 15:35:00,123.18,123.6,123.13,123.45,17709.0,123.18,123.6,123.13,123.45,17709.0
2018-09-11 15:40:00,123.56,123.68,123.45,123.6,14061.0,123.56,123.68,123.45,123.6,14061.0
2018-09-11 15:45:00,123.61,123.7,123.51,123.61,22252.0,123.61,123.7,123.51,123.61,22252.0
2018-09-11 15:50:00,123.55,123.96,123.44,123.91,36644.0,123.55,123.96,123.44,123.91,36644.0
2018-09-11 15:55:00,123.91,124.32,123.76,124.12,115265.0,123.91,124.32,123.76,124.12,115265.0
2018-09-12 09:30:00,124.15,126.11,123.94,124.96,43042.0,124.15,126.11,123.94,124.96,43042.0
2018-09-12 09:35:00,124.68,125.49,124.15,125.37,28192.0,124.68,125.49,124.15,125.37,28192.0
2018-09-12 09:40:00,125.38,125.66,124.71,125.48,16535.0,125.38,125.66,124.71,125.48,16535.0
2018-09-12 09:45:00,125.48,127.12,125.2,126.75,40107.0,125.48,127.12,125.2,126.75,40107.0
2018-09-12 09:50:00,126.75,127.67,126.58,126.91,40263.0,126.75,127.67,126.58,126.91,40263.0
2018-09-12 09:55:00,126.76,127.73,126.52,127.73,26501.0,126.76,127.73,126.52,127.73,26501.0
2018-09-12 10:00:00,127.6,128.44,127.25,128.29,64131.0,127.6,128.44,127.25,128.29,64131.0
2018-09-12 10:05:00,128.31,128.48,127.35,127.39,33664.0,128.31,128.48,127.35,127.39,33664.0
2018-09-12 10:10:00,127.41,128.49,127.39,128.2,33029.0,127.41,128.49,127.39,128.2,33029.0
2018-09-12 10:15:00,128.2,128.47,127.86,128.17,28556.0,128.2,128.47,127.86,128.17,28556.0
2018-09-12 10:20:00,128.07,128.09,127.73,127.99,25325.0,128.07,128.09,127.73,127.99,25325.0
2018-09-12 10:25:00,127.81,128.49,127.58,128.11,17876.0,127.81,128.49,127.58,128.11,17876.0
2018-09-12 10:30:00,128.08,128.24,127.61,128.05,17550.0,128.08,128.24,127.61,128.05,17550.0
2018-09-12 10:35:00,128.18,128.29,127.89,127.96,15061.0,128.18,128.29,127.89,127.96,15061.0
2018-09-12 10:40:00,127.96,128.78,127.9,128.37,24230.0,127.96,128.78,127.9,128.37,24230.0
2018-09-12 10:45:00,128.33,128.36,127.86,128.06,15944.0,128.33,128.36,127.86,128.06,15944.0
2018-09-12 10:50:00,128.08,128.62,128.08,128.59,11467.0,128.08,128.62,128.08,128.59,11467.0
2018-09-12 10:55:00,128.66,128.85,128.59,128.82,13579.0,128.66,128.85,128.59,128.82,13579.0
2018-09-12 11:00:00,128.67,129.14,128.66,128.99,23101.0,128.67,129.14,128.66,128.99,23101.0
2018-09-12 11:05:00,128.94,129.19,128.8,129.13,34914.0,128.94,129.19,128.8,129.13,34914.0
2018-09-12 11:10:00,129.14,129.58,129.14,129.45,21312.0,129.14,129.58,129.14,129.45,21312.0
2018-09-12 11:15:00,129.44,129.93,129.36,129.83,32034.0,129.44,129.93,129.36,129.83,32034.0
2018-09-12 11:20:00,129.83,130.08,129.42,129.62,17490.0,129.83,130.08,129.42,129.62,17490.0
2018-09-12 11:25:00,129.51,129.51,128.73,129.06,19060.0,129.51,129.51,128.73,129.06,19060.0
2018-09-12 11:30:00,129.08,129.28,128.96,129.06,14973.0,129.08,129.28,128.96,129.06,14973.0
2018-09-12 11:35:00,128.98,128.99,128.49,128.58,10798.0,128.98,128.99,128.49,128.58,10798.0
2018-09-12 11:40:00,128.49,128.88,128.49,128.59,11368.0,128.49,128.88,128.49,128.59,11368.0
2018-09-12 11:45:00,128.68,128.69,128.28,128.6,11267.0,128.68,128.69,128.28,128.6,11267.0
2018-09-12 11:50:00,128.74,129.01,128.23,128.89,11679.0,128.74,129.01,128.23,128.89,11679.0
2018-09-12 11:55:00,128.96,129.05,128.66,129.01,7925.0,128.96,129.05,128.66,129.01,7925.0
2018-09-12 12:00:00,128.94,129.18,128.94,128.96,3950.0,128.94,129.18,128.94,128.96,3950.0
2018-09-12 12:05:00,129.04,129.5,129.03,129.05,15254.0,129.04,129.5,129.03,129.05,15254.0
2018-09-12 12:10:00,129.04,129.07,128.61,128.75,6285.0,129.04,129.07,128.61,128.75,6285.0
2018-09-12 12:15:00,128.87,129.1,128.61,128.69,5700.0,128.87,129.1,128.61,128.69,5700.0
2018-09-12 12:20:00,128.72,129.23,128.72,129.07,7544.0,128.72,129.23,128.72,129.07,7544.0
2018-09-12 12:25:00,128.93,129.43,128.91,129.21,6356.0,128.93,129.43,128.91,129.21,6356.0
2018-09-12 12:30:00,129.38,129.51,129.17,129.24,9444.0,129.38,129.51,129.17,129.24,9444.0
2018-09-12 12:35:00,129.13,129.26,129.07,129.18,4289.0,129.13,129.26,129.07,129.18,4289.0
2018-09-12 12:40:00,129.33,129.75,129.33,129.45,6910.0,129.33,129.75,129.33,129.45,6910.0
2018-09-12 12:45:00,129.53,129.78,129.53,129.72,6880.0,129.53,129.78,129.53,129.72,6880.0
2018-09-12 12:50:00,129.62,129.65,129.32,129.37,3025.0,129.62,129.65,129.32,129.37,3025.0
2018-09-12 12:55:00,129.39,129.65,129.35,129.6,9213.0,129.39,129.65,129.35,129.6,9213.0
2018-09-12 13:00:00,129.55,129.82,129.5,129.52,9011.0,129.55,129.82,129.5,129.52,9011.0
2018-09-12 13:05:00,129.5,129.76,129.5,129.76,2260.0,129.5,129.76,129.5,129.76,2260.0
2018-09-12 13:10:00,129.75,129.81,129.6,129.76,7200.0,129.75,129.81,129.6,129.76,7200.0
2018-09-12 13:15:00,129.72,129.74,129.38,129.47,5000.0,129.72,129.74,129.38,129.47,5000.0
2018-09-12 13:20:00,129.46,129.65,129.45,129.5,5359.0,129.46,129.65,129.45,129.5,5359.0
2018-09-12 13:25:00,129.58,129.58,129.43,129.48,4374.0,129.58,129.58,129.43,129.48,4374.0
2018-09-12 13:30:00,129.43,129.55,129.38,129.39,6207.0,129.43,129.55,129.38,129.39,6207.0
2018-09-12 13:35:00,129.39,129.81,129.38,129.81,17092.0,129.39,129.81,129.38,129.81,17092.0
2018-09-12 13:40:00,129.78,129.8,129.66,129.77,6110.0,129.78,129.8,129.66,129.77,6110.0
2018-09-12 13:45:00,129.71,129.73,129.56,129.63,2745.0,129.71,129.73,129.56,129.63,2745.0
2018-09-12 13:50:00,129.67,130.09,129.67,129.89,22460.0,129.67,130.09,129.67,129.89,22460.0
2018-09-12 13:55:00,129.76,129.95,129.59,129.8,21959.0,129.76,129.95,129.59,129.8,21959.0
2018-09-12 14:00:00,129.87,130.08,129.7,129.88,13324.0,129.87,130.08,129.7,129.88,13324.0
2018-09-12 14:05:00,129.9,130.12,129.8,129.8,12055.0,129.9,130.12,129.8,129.8,12055.0
2018-09-12 14:10:00,129.89,129.9,129.8,129.81,4662.0,129.89,129.9,129.8,129.81,4662.0
2018-09-12 14:15:00,129.89,129.94,129.81,129.91,13196.0,129.89,129.94,129.81,129.91,13196.0
2018-09-12 14:20:00,129.87,130.06,129.77,129.96,15675.0,129.87,130.06,129.77,129.96,15675.0
2018-09-12 14:25:00,129.99,129.99,129.8,129.99,18690.0,129.99,129.99,129.8,129.99,18690.0
2018-09-12 14:30:00,130.0,130.39,130.0,130.12,21847.0,130.0,130.39,130.0,130.12,21847.0
2018-09-12 14:35:00,130.11,130.15,129.87,130.1,27925.0,130.11,130.15,129.87,130.1,27925.0
2018-09-12 14:40:00,130.09,130.46,130.09,130.32,23700.0,130.09,130.46,130.09,130.32,23700.0
2018-09-12 14:45:00,130.32,130.43,130.18,130.43,7062.0,130.32,130.43,130.18,130.43,7062.0
2018-09-12 14:50:00,130.43,130.43,130.13,130.18,22990.0,130.43,130.43,130.13,130.18,22990.0
2018-09-12 14:55:00,130.16,130.35,130.09,130.35,18731.0,130.16,130.35,130.09,130.35,18731.0
2018-09-12 15:00:00,130.31,130.55,130.09,130.17,40566.0,130.31,130.55,130.09,130.17,40566.0
2018-09-12 15:05:00,130.17,130.45,130.15,130.25,24886.0,130.17,130.45,130.15,130.25,24886.0
2018-09-12 15:10:00,130.24,130.45,130.23,130.44,7661.0,130.24,130.45,130.23,130.44,7661.0
2018-09-12 15:15:00,130.41,130.75,130.39,130.64,17012.0,130.41,130.75,130.39,130.64,17012.0
2018-09-12 15:20:00,130.62,131.05,130.62,130.88,22067.0,130.62,131.05,130.62,130.88,22067.0
2018-09-12 15:25:00,130.82,131.42,130.8,131.39,27109.0,130.82,131.42,130.8,131.39,27109.0
2018-09-12 15:30:00,131.41,132.16,131.38,131.56,47993.0,131.41,132.16,131.38,131.56,47993.0
2018-09-12 15:35:00,131.5,131.96,131.39,131.49,43951.0,131.5,131.96,131.39,131.49,43951.0
2018-09-12 15:40:00,131.5,131.61,131.2,131.24,20997.0,131.5,131.61,131.2,131.24,20997.0
2018-09-12 15:45:00,131.25,131.32,131.05,131.14,41884.0,131.25,131.32,131.05,131.14,41884.0
2018-09-12 15:50:00,131.16,131.27,131.05,131.09,36697.0,131.16,131.27,131.05,131.09,36697.0
2018-09-12 15:55:00,131.06,131.32,130.86,130.86,73585.0,131.06,131.32,130.86,130.86,73585.0
2018-09-13 09:30:00,130.89,130.89,128.68,128.81,40633.0,130.89,130.89,128.68,128.81,40633.0
2018-09-13 09:35:00,128.81,130.43,128.77,130.37,14356.0,128.81,130.43,128.77,130.37,14356.0
2018-09-13 09:40:00,129.55,131.67,129.5,130.33,20080.0,129.55,131.67,129.5,130.33,20080.0
2018-09-13 09:45:00,130.14,130.59,129.24,129.89,11550.0,130.14,130.59,129.24,129.89,11550.0
2018-09-13 09:50:00,129.61,130.27,129.4,129.69,22891.0,129.61,130.27,129.4,129.69,22891.0
2018-09-13 09:55:00,129.74,129.86,129.01,129.66,20075.0,129.74,129.86,129.01,129.66,20075.0
2018-09-13 10:00:00,129.75,129.89,129.15,129.2,22623.0,129.75,129.89,129.15,129.2,22623.0
2018-09-13 10:05:00,129.36,130.2,129.35,129.93,22371.0,129.36,130.2,129.35,129.93,22371.0
2018-09-13 10:10:00,129.94,130.34,129.41,129.41,32323.0,129.94,130.34,129.41,129.41,32323.0
2018-09-13 10:15:00,129.48,130.33,129.41,129.86,20519.0,129.48,130.33,129.41,129.86,20519.0
2018-09-13 10:20:00,129.86,130.95,129.75,130.7,15286.0,129.86,130.95,129.75,130.7,15286.0
2018-09-13 10:25:00,130.94,131.58,130.68,131.27,14015.0,130.94,131.58,130.68,131.27,14015.0
2018-09-13 10:30:00,131.28,131.43,130.12,131.11,12142.0,131.28,131.43,130.12,131.11,12142.0
2018-09-13 10:35:00,130.74,130.94,130.12,130.45,13106.0,130.74,130.94,130.12,130.45,13106.0
2018-09-13 10:40:00,130.48,130.69,130.29,130.67,12381.0,130.48,130.69,130.29,130.67,12381.0
2018-09-13 10:45:00,130.59,131.35,130.59,131.21,16353.0,130.59,131.35,130.59,131.21,16353.0
2018-09-13 10:50:00,131.17,131.79,130.86,131.63,14345.0,131.17,131.79,130.86,131.63,14345.0
2018-09-13 10:55:00,131.68,132.0,131.25,131.62,19245.0,131.68,132.0,131.25,131.62,19245.0
2018-09-13 11:00:00,131.5,131.5,130.66,130.84,12028.0,131.5,131.5,130.66,130.84,12028.0
2018-09-13 11:05:00,130.72,130.87,130.13,130.39,13875.0,130.72,130.87,130.13,130.39,13875.0
2018-09-13 11:10:00,130.38,131.07,130.37,130.86,17168.0,130.38,131.07,130.37,130.86,17168.0
2018-09-13 11:15:00,130.86,130.86,130.24,130.48,15059.0,130.86,130.86,130.24,130.48,15059.0
2018-09-13 11:20:00,130.63,131.0,130.63,130.99,12424.0,130.63,131.0,130.63,130.99,12424.0
2018-09-13 11:25:00,130.92,131.7,130.83,131.17,22735.0,130.92,131.7,130.83,131.17,22735.0
2018-09-13 11:30:00,131.33,131.35,130.85,130.9,12107.0,131.33,131.35,130.85,130.9,12107.0
2018-09-13 11:35:00,130.98,131.09,130.3,130.53,7511.0,130.98,131.09,130.3,130.53,7511.0
2018-09-13 11:40:00,130.53,131.01,130.53,130.72,7222.0,130.53,131.01,130.53,130.72,7222.0
2018-09-13 11:45:00,130.63,130.67,130.12,130.42,6699.0,130.63,130.67,130.12,130.42,6699.0
2018-09-13 11:50:00,130.36,130.78,130.36,130.76,9000.0,130.36,130.78,130.36,130.76,9000.0
2018-09-13 11:55:00,130.85,131.36,130.85,131.18,5385.0,130.85,131.36,130.85,131.18,5385.0
2018-09-13 12:00:00,131.27,131.52,130.85,131.2,16097.0,131.27,131.52,130.85,131.2,16097.0
2018-09-13 12:05:00,131.28,131.39,131.05,131.09,5134.0,131.28,131.39,131.05,131.09,5134.0
2018-09-13 12:10:00,131.09,131.23,130.92,130.95,6952.0,131.09,131.23,130.92,130.95,6952.0
2018-09-13 12:15:00,131.08,131.09,130.48,130.57,11990.0,131.08,131.09,130.48,130.57,11990.0
2018-09-13 12:20:00,130.55,130.73,130.36,130.59,8726.0,130.55,130.73,130.36,130.59,8726.0
2018-09-13 12:25:00,130.53,130.82,130.42,130.65,7545.0,130.53,130.82,130.42,130.65,7545.0
2018-09-13 12:30:00,130.67,130.68,130.26,130.31,7602.0,130.67,130.68,130.26,130.31,7602.0
2018-09-13 12:35:00,130.41,130.6,130.41,130.49,5402.0,130.41,130.6,130.41,130.49,5402.0
2018-09-13 12:40:00,130.53,130.59,130.19,130.35,9247.0,130.53,130.59,130.19,130.35,9247.0
2018-09-13 12:45:00,130.25,130.31,129.74,129.76,7170.0,130.25,130.31,129.74,129.76,7170.0
2018-09-13 12:50:00,129.83,129.9,129.82,129.85,3416.0,129.83,129.9,129.82,129.85,3416.0
2018-09-13 12:55:00,129.89,130.6,129.89,130.3,6006.0,129.89,130.6,129.89,130.3,6006.0
2018-09-13 13:00:00,130.41,130.83,130.17,130.21,6852.0,130.41,130.83,130.17,130.21,6852.0
2018-09-13 13:05:00,130.19,130.38,130.02,130.04,4108.0,130.19,130.38,130.02,130.04,4108.0
2018-09-13 13:10:00,130.06,130.21,130.04,130.21,2469.0,130.06,130.21,130.04,130.21,2469.0
2018-09-13 13:15:00,130.23,130.55,130.23,130.39,6339.0,130.23,130.55,130.23,130.39,6339.0
2018-09-13 13:20:00,130.39,130.57,130.37,130.44,4205.0,130.39,130.57,130.37,130.44,4205.0
2018-09-13 13:25:00,130.56,130.64,130.32,130.49,5638.0,130.56,130.64,130.32,130.49,5638.0
2018-09-13 13:30:00,130.54,130.54,130.38,130.52,3650.0,130.54,130.54,130.38,130.52,3650.0
2018-09-13 13:35:00,130.38,130.38,130.02,130.16,6280.0,130.38,130.38,130.02,130.16,6280.0
2018-09-13 13:40:00,130.25,130.25,129.91,129.91,5171.0,130.25,130.25,129.91,129.91,5171.0
2018-09-13 13:45:00,129.91,130.25,129.89,130.25,4800.0,129.91,130.25,129.89,130.25,4800.0
2018-09-13 13:50:00,130.4,130.41,130.26,130.32,6179.0,130.4,130.41,130.26,130.32,6179.0
2018-09-13 13:55:00,130.29,130.31,130.07,130.08,5910.0,130.29,130.31,130.07,130.08,5910.0
2018-09-13 14:00:00,129.96,130.33,129.96,130.33,3900.0,129.96,130.33,129.96,130.33,3900.0
2018-09-13 14:05:00,130.32,130.48,130.26,130.27,9354.0,130.32,130.48,130.26,130.27,9354.0
2018-09-13 14:10:00,130.27,130.36,130.25,130.33,3800.0,130.27,130.36,130.25,130.33,3800.0
2018-09-13 14:15:00,130.33,130.37,130.01,130.01,5030.0,130.33,130.37,130.01,130.01,5030.0
2018-09-13 14:20:00,130.08,130.08,129.8,129.83,5170.0,130.08,130.08,129.8,129.83,5170.0
2018-09-13 14:25:00,129.97,130.08,129.84,129.9,8058.0,129.97,130.08,129.84,129.9,8058.0
2018-09-13 14:30:00,129.85,129.85,129.14,129.22,10333.0,129.85,129.85,129.14,129.22,10333.0
2018-09-13 14:35:00,129.23,129.24,129.13,129.16,1770.0,129.23,129.24,129.13,129.16,1770.0
2018-09-13 14:40:00,129.23,129.24,129.09,129.13,9726.0,129.23,129.24,129.09,129.13,9726.0
2018-09-13 14:45:00,129.12,131.82,128.71,131.43,70132.0,129.12,131.82,128.71,131.43,70132.0
2018-09-13 14:50:00,131.42,132.97,130.77,132.92,153710.0,131.42,132.97,130.77,132.92,153710.0
2018-09-13 14:55:00,132.96,135.65,132.27,134.14,154557.0,132.96,135.65,132.27,134.14,154557.0
2018-09-13 15:00:00,133.98,135.5,133.87,135.14,56864.0,133.98,135.5,133.87,135.14,56864.0
2018-09-13 15:05:00,135.15,135.15,134.22,134.44,45419.0,135.15,135.15,134.22,134.44,45419.0
2018-09-13 15:10:00,134.74,134.82,133.93,134.0,39518.0,134.74,134.82,133.93,134.0,39518.0
2018-09-13 15:15:00,134.0,134.09,133.14,133.97,76844.0,134.0,134.09,133.14,133.97,76844.0
2018-09-13 15:20:00,134.0,134.25,133.86,133.99,35616.0,134.0,134.25,133.86,133.99,35616.0
2018-09-13 15:25:00,133.97,134.25,133.83,133.97,29534.0,133.97,134.25,133.83,133.97,29534.0
2018-09-13 15:30:00,134.15,134.43,133.81,133.87,34484.0,134.15,134.43,133.81,133.87,34484.0
2018-09-13 15:35:00,133.89,134.85,133.27,134.8,71167.0,133.89,134.85,133.27,134.8,71167.0
2018-09-13 15:40:00,134.8,135.04,134.67,134.84,49213.0,134.8,135.04,134.67,134.84,49213.0
2018-09-13 15:45:00,134.82,135.13,134.22,134.94,58826.0,134.82,135.13,134.22,134.94,58826.0
2018-09-13 15:50:00,134.96,135.76,134.9,135.56,75988.0,134.96,135.76,134.9,135.56,75988.0
2018-09-13 15:55:00,135.61,135.91,135.06,135.38,130994.0,135.61,135.91,135.06,135.38,130994.0
2018-09-14 09:30:00,135.93,137.08,135.8,136.38,65723.0,135.93,137.08,135.8,136.38,65723.0
2018-09-14 09:35:00,136.39,136.85,136.15,136.53,25514.0,136.39,136.85,136.15,136.53,25514.0
2018-09-14 09:40:00,136.38,136.85,136.2,136.63,23046.0,136.38,136.85,136.2,136.63,23046.0
2018-09-14 09:45:00,136.71,136.86,136.15,136.82,48511.0,136.71,136.86,136.15,136.82,48511.0
2018-09-14 09:50:00,136.69,137.71,136.6,137.43,33437.0,136.69,137.71,136.6,137.43,33437.0
2018-09-14 09:55:00,137.57,138.0,137.0,137.01,24066.0,137.57,138.0,137.0,137.01,24066.0
2018-09-14 10:00:00,137.12,137.63,136.84,137.49,20673.0,137.12,137.63,136.84,137.49,20673.0
2018-09-14 10:05:00,137.58,137.83,137.2,137.24,21952.0,137.58,137.83,137.2,137.24,21952.0
2018-09-14 10:10:00,137.19,137.31,136.69,137.01,19814.0,137.19,137.31,136.69,137.01,19814.0
2018-09-14 10:15:00,137.05,137.92,136.94,137.89,26305.0,137.05,137.92,136.94,137.89,26305.0
2018-09-14 10:20:00,137.66,138.35,137.66,138.06,21404.0,137.66,138.35,137.66,138.06,21404.0
2018-09-14 10:25:00,138.01,138.39,137.89,138.38,10371.0,138.01,138.39,137.89,138.38,10371.0
2018-09-14 10:30:00,138.34,138.81,138.3,138.6,18004.0,138.34,138.81,138.3,138.6,18004.0
2018-09-14 10:35:00,138.68,139.14,138.64,139.03,10097.0,138.68,139.14,138.64,139.03,10097.0
2018-09-14 10:40:00,139.16,139.57,138.73,139.18,28315.0,139.16,139.57,138.73,139.18,28315.0
2018-09-14 10:45:00,139.0,139.57,138.98,139.5,23568.0,139.0,139.57,138.98,139.5,23568.0
2018-09-14 10:50:00,139.59,139.68,138.59,138.83,26353.0,139.59,139.68,138.59,138.83,26353.0
2018-09-14 10:55:00,138.92,139.57,138.83,139.1,18396.0,138.92,139.57,138.83,139.1,18396.0
2018-09-14 11:00:00,139.02,139.75,138.9,139.64,29295.0,139.02,139.75,138.9,139.64,29295.0
2018-09-14 11:05:00,139.7,140.24,139.56,140.11,40115.0,139.7,140.24,139.56,140.11,40115.0
2018-09-14 11:10:00,140.23,140.66,140.07,140.1,41783.0,140.23,140.66,140.07,140.1,41783.0
2018-09-14 11:15:00,140.04,140.1,139.37,139.46,26187.0,140.04,140.1,139.37,139.46,26187.0
2018-09-14 11:20:00,139.52,139.73,139.23,139.7,16729.0,139.52,139.73,139.23,139.7,16729.0
2018-09-14 11:25:00,139.59,139.99,139.58,139.7,5400.0,139.59,139.99,139.58,139.7,5400.0
2018-09-14 11:30:00,139.68,139.84,139.44,139.6,4612.0,139.68,139.84,139.44,139.6,4612.0
2018-09-14 11:35:00,139.45,139.81,139.4,139.75,12028.0,139.45,139.81,139.4,139.75,12028.0
2018-09-14 11:40:00,139.8,139.81,139.4,139.48,8388.0,139.8,139.81,139.4,139.48,8388.0
2018-09-14 11:45:00,139.47,139.51,139.1,139.2,8801.0,139.47,139.51,139.1,139.2,8801.0
2018-09-14 11:50:00,139.11,139.31,138.79,138.88,16341.0,139.11,139.31,138.79,138.88,16341.0
2018-09-14 11:55:00,138.96,139.18,138.75,138.78,6430.0,138.96,139.18,138.75,138.78,6430.0
2018-09-14 12:00:00,138.89,138.99,137.89,138.42,34868.0,138.89,138.99,137.89,138.42,34868.0
2018-09-14 12:05:00,138.32,138.38,137.23,137.71,35156.0,138.32,138.38,137.23,137.71,35156.0
2018-09-14 12:10:00,137.72,137.83,137.51,137.6,13092.0,137.72,137.83,137.51,137.6,13092.0
2018-09-14 12:15:00,137.66,137.73,137.44,137.5,24702.0,137.66,137.73,137.44,137.5,24702.0
2018-09-14 12:20:00,137.43,137.43,137.0,137.12,26371.0,137.43,137.43,137.0,137.12,26371.0
2018-09-14 12:25:00,137.12,137.16,136.82,136.84,11493.0,137.12,137.16,136.82,136.84,11493.0
2018-09-14 12:30:00,136.98,136.98,136.48,136.71,18427.0,136.98,136.98,136.48,136.71,18427.0
2018-09-14 12:35:00,136.82,137.11,136.66,136.96,8966.0,136.82,137.11,136.66,136.96,8966.0
2018-09-14 12:40:00,136.9,136.93,136.66,136.76,2857.0,136.9,136.93,136.66,136.76,2857.0
2018-09-14 12:45:00,136.67,137.08,136.6,136.94,8749.0,136.67,137.08,136.6,136.94,8749.0
2018-09-14 12:50:00,136.82,136.94,136.7,136.94,8975.0,136.82,136.94,136.7,136.94,8975.0
2018-09-14 12:55:00,136.92,136.97,136.7,136.7,7080.0,136.92,136.97,136.7,136.7,7080.0
2018-09-14 13:00:00,136.7,136.95,136.7,136.8,6605.0,136.7,136.95,136.7,136.8,6605.0
2018-09-14 13:05:00,136.74,136.8,135.6,135.82,47224.0,136.74,136.8,135.6,135.82,47224.0
2018-09-14 13:10:00,135.73,135.73,135.18,135.4,25285.0,135.73,135.73,135.18,135.4,25285.0
2018-09-14 13:15:00,135.41,136.03,135.36,135.97,17834.0,135.41,136.03,135.36,135.97,17834.0
2018-09-14 13:20:00,135.97,135.97,135.54,135.78,10280.0,135.97,135.97,135.54,135.78,10280.0
2018-09-14 13:25:00,135.8,136.66,135.79,136.64,13766.0,135.8,136.66,135.79,136.64,13766.0
2018-09-14 13:30:00,136.37,136.49,136.25,136.42,4446.0,136.37,136.49,136.25,136.42,4446.0
2018-09-14 13:35:00,136.24,136.44,136.19,136.33,5900.0,136.24,136.44,136.19,136.33,5900.0
2018-09-14 13:40:00,136.22,136.43,136.2,136.34,5500.0,136.22,136.43,136.2,136.34,5500.0
2018-09-14 13:45:00,136.4,136.42,136.11,136.28,11550.0,136.4,136.42,136.11,136.28,11550.0
2018-09-14 13:50:00,136.11,136.38,136.11,136.22,6072.0,136.11,136.38,136.11,136.22,6072.0
2018-09-14 13:55:00,136.33,136.43,136.18,136.36,6058.0,136.33,136.43,136.18,136.36,6058.0
2018-09-14 14:00:00,136.33,136.56,136.21,136.31,11823.0,136.33,136.56,136.21,136.31,11823.0
2018-09-14 14:05:00,136.41,136.53,136.3,136.37,4997.0,136.41,136.53,136.3,136.37,4997.0
2018-09-14 14:10:00,136.42,136.6,136.36,136.46,8100.0,136.42,136.6,136.36,136.46,8100.0
2018-09-14 14:15:00,136.36,136.51,136.31,136.44,12500.0,136.36,136.51,136.31,136.44,12500.0
2018-09-14 14:20:00,136.41,136.5,136.29,136.39,10602.0,136.41,136.5,136.29,136.39,10602.0
2018-09-14 14:25:00,136.4,136.4,136.08,136.12,14400.0,136.4,136.4,136.08,136.12,14400.0
2018-09-14 14:30:00,136.19,136.19,135.87,135.88,11116.0,136.19,136.19,135.87,135.88,11116.0
2018-09-14 14:35:00,135.88,136.19,135.85,135.98,8309.0,135.88,136.19,135.85,135.98,8309.0
2018-09-14 14:40:00,135.92,136.22,135.86,136.22,10945.0,135.92,136.22,135.86,136.22,10945.0
2018-09-14 14:45:00,136.19,136.19,135.94,136.05,6621.0,136.19,136.19,135.94,136.05,6621.0
2018-09-14 14:50:00,136.0,136.05,135.78,135.9,6376.0,136.0,136.05,135.78,135.9,6376.0
2018-09-14 14:55:00,135.85,136.03,135.81,136.03,8970.0,135.85,136.03,135.81,136.03,8970.0
2018-09-14 15:00:00,136.05,136.14,135.88,135.95,12614.0,136.05,136.14,135.88,135.95,12614.0
2018-09-14 15:05:00,135.88,135.97,135.82,135.83,7285.0,135.88,135.97,135.82,135.83,7285.0
2018-09-14 15:10:00,135.84,136.06,135.84,136.03,16429.0,135.84,136.06,135.84,136.03,16429.0
2018-09-14 15:15:00,136.03,136.05,135.83,135.88,13471.0,136.03,136.05,135.83,135.88,13471.0
2018-09-14 15:20:00,135.88,136.27,135.83,136.17,17682.0,135.88,136.27,135.83,136.17,17682.0
2018-09-14 15:25:00,136.28,136.39,136.1,136.18,11667.0,136.28,136.39,136.1,136.18,11667.0
2018-09-14 15:30:00,136.21,136.94,136.18,136.68,16382.0,136.21,136.94,136.18,136.68,16382.0
2018-09-14 15:35:00,136.72,136.98,136.72,136.89,11390.0,136.72,136.98,136.72,136.89,11390.0
2018-09-14 15:40:00,136.82,137.09,136.8,137.02,21133.0,136.82,137.09,136.8,137.02,21133.0
2018-09-14 15:45:00,137.0,137.09,136.78,137.06,25678.0,137.0,137.09,136.78,137.06,25678.0
2018-09-14 15:50:00,137.06,137.14,136.8,137.05,57627.0,137.06,137.14,136.8,137.05,57627.0
2018-09-14 15:55:00,137.05,137.19,136.59,136.7,77599.0,137.05,137.19,136.59,136.7,77599.0
2018-09-17 09:30:00,136.27,137.6,135.96,137.6,12945.0,136.27,137.6,135.96,137.6,12945.0
2018-09-17 09:35:00,137.12,137.59,136.75,137.0,14416.0,137.12,137.59,136.75,137.0,14416.0
2018-09-17 09:40:00,137.01,137.35,136.31,137.2,28010.0,137.01,137.35,136.31,137.2,28010.0
2018-09-17 09:45:00,137.3,138.38,137.11,138.04,20988.0,137.3,138.38,137.11,138.04,20988.0
2018-09-17 09:50:00,138.19,138.48,137.61,137.7,14070.0,138.19,138.48,137.61,137.7,14070.0
2018-09-17 09:55:00,137.62,137.7,137.07,137.12,7562.0,137.62,137.7,137.07,137.12,7562.0
2018-09-17 10:00:00,137.13,137.94,136.93,137.94,11913.0,137.13,137.94,136.93,137.94,11913.0
2018-09-17 10:05:00,137.95,138.4,137.56,138.4,13249.0,137.95,138.4,137.56,138.4,13249.0
2018-09-17 10:10:00,138.31,139.42,138.19,139.36,30678.0,138.31,139.42,138.19,139.36,30678.0
2018-09-17 10:15:00,139.26,139.68,138.7,139.44,19449.0,139.26,139.68,138.7,139.44,19449.0
2018-09-17 10:20:00,139.38,140.5,139.29,139.73,28428.0,139.38,140.5,139.29,139.73,28428.0
2018-09-17 10:25:00,139.87,140.05,139.01,139.18,14016.0,139.87,140.05,139.01,139.18,14016.0
2018-09-17 10:30:00,139.24,139.64,138.87,139.36,11327.0,139.24,139.64,138.87,139.36,11327.0
2018-09-17 10:35:00,139.47,139.64,138.76,138.77,8016.0,139.47,139.64,138.76,138.77,8016.0
2018-09-17 10:40:00,138.98,140.0,138.79,139.77,19686.0,138.98,140.0,138.79,139.77,19686.0
2018-09-17 10:45:00,139.66,139.91,139.52,139.73,15772.0,139.66,139.91,139.52,139.73,15772.0
2018-09-17 10:50:00,139.89,140.78,139.89,140.78,23340.0,139.89,140.78,139.89,140.78,23340.0
2018-09-17 10:55:00,140.57,140.99,140.5,140.77,16012.0,140.57,140.99,140.5,140.77,16012.0
2018-09-17 11:00:00,140.85,141.7,140.75,141.68,26031.0,140.85,141.7,140.75,141.68,26031.0
2018-09-17 11:05:00,141.73,142.05,140.81,140.82,21044.0,141.73,142.05,140.81,140.82,21044.0
2018-09-17 11:10:00,140.74,141.61,140.64,141.08,28375.0,140.74,141.61,140.64,141.08,28375.0
2018-09-17 11:15:00,140.98,141.9,140.98,141.72,26965.0,140.98,141.9,140.98,141.72,26965.0
2018-09-17 11:20:00,141.85,141.86,141.27,141.42,10589.0,141.85,141.86,141.27,141.42,10589.0
2018-09-17 11:25:00,141.59,141.7,141.42,141.59,8325.0,141.59,141.7,141.42,141.59,8325.0
2018-09-17 11:30:00,141.56,141.71,141.16,141.34,7940.0,141.56,141.71,141.16,141.34,7940.0
2018-09-17 11:35:00,141.44,142.27,141.44,142.13,20915.0,141.44,142.27,141.44,142.13,20915.0
2018-09-17 11:40:00,142.17,142.5,141.96,142.36,9345.0,142.17,142.5,141.96,142.36,9345.0
2018-09-17 11:45:00,142.49,142.6,141.86,141.88,12801.0,142.49,142.6,141.86,141.88,12801.0
2018-09-17 11:50:00,141.96,142.1,140.32,140.33,18991.0,141.96,142.1,140.32,140.33,18991.0
2018-09-17 11:55:00,140.38,140.59,139.83,140.26,22485.0,140.38,140.59,139.83,140.26,22485.0
2018-09-17 12:00:00,140.12,140.35,139.91,140.25,10685.0,140.12,140.35,139.91,140.25,10685.0
2018-09-17 12:05:00,140.25,141.01,140.02,140.97,13524.0,140.25,141.01,140.02,140.97,13524.0
2018-09-17 12:10:00,140.97,140.97,140.22,140.26,16995.0,140.97,140.97,140.22,140.26,16995.0
2018-09-17 12:15:00,140.16,140.16,139.17,139.74,10682.0,140.16,140.16,139.17,139.74,10682.0
2018-09-17 12:20:00,139.8,140.14,139.6,139.92,8235.0,139.8,140.14,139.6,139.92,8235.0
2018-09-17 12:25:00,139.93,139.96,138.62,138.63,17038.0,139.93,139.96,138.62,138.63,17038.0
2018-09-17 12:30:00,138.68,138.83,138.54,138.57,8137.0,138.68,138.83,138.54,138.57,8137.0
2018-09-17 12:35:00,138.52,138.74,138.36,138.36,5700.0,138.52,138.74,138.36,138.36,5700.0
2018-09-17 12:40:00,138.44,139.15,138.35,139.14,6068.0,138.44,139.15,138.35,139.14,6068.0
2018-09-17 12:45:00,139.09,139.52,138.94,139.18,11229.0,139.09,139.52,138.94,139.18,11229.0
2018-09-17 12:50:00,139.28,139.31,138.89,138.91,9316.0,139.28,139.31,138.89,138.91,9316.0
2018-09-17 12:55:00,138.83,139.03,138.74,138.98,9314.0,138.83,139.03,138.74,138.98,9314.0
2018-09-17 13:00:00,139.06,139.22,138.65,138.7,5878.0,139.06,139.22,138.65,138.7,5878.0
2018-09-17 13:05:00,138.78,139.0,138.67,138.96,6568.0,138.78,139.0,138.67,138.96,6568.0
2018-09-17 13:10:00,139.0,139.0,138.53,138.61,8137.0,139.0,139.0,138.53,138.61,8137.0
2018-09-17 13:15:00,138.53,138.59,138.03,138.08,12930.0,138.53,138.59,138.03,138.08,12930.0
2018-09-17 13:20:00,138.03,138.03,137.25,137.27,13632.0,138.03,138.03,137.25,137.27,13632.0
2018-09-17 13:25:00,137.36,137.97,137.25,137.35,12250.0,137.36,137.97,137.25,137.35,12250.0
2018-09-17 13:30:00,137.26,138.14,137.03,138.03,18929.0,137.26,138.14,137.03,138.03,18929.0
2018-09-17 13:35:00,137.96,138.02,137.53,137.83,12055.0,137.96,138.02,137.53,137.83,12055.0
2018-09-17 13:40:00,137.83,137.84,137.3,137.47,14002.0,137.83,137.84,137.3,137.47,14002.0
2018-09-17 13:45:00,137.59,137.89,137.55,137.61,5449.0,137.59,137.89,137.55,137.61,5449.0
2018-09-17 13:50:00,137.67,137.84,137.44,137.79,7482.0,137.67,137.84,137.44,137.79,7482.0
2018-09-17 13:55:00,137.82,138.03,137.53,137.68,11963.0,137.82,138.03,137.53,137.68,11963.0
2018-09-17 14:00:00,137.72,137.93,137.53,137.82,7936.0,137.72,137.93,137.53,137.82,7936.0
2018-09-17 14:05:00,137.81,137.93,137.5,137.6,9890.0,137.81,137.93,137.5,137.6,9890.0
2018-09-17 14:10:00,137.58,137.58,136.92,137.02,26248.0,137.58,137.58,136.92,137.02,26248.0
2018-09-17 14:15:00,137.0,137.25,136.85,137.25,14573.0,137.0,137.25,136.85,137.25,14573.0
2018-09-17 14:20:00,137.19,137.19,136.87,136.89,17601.0,137.19,137.19,136.87,136.89,17601.0
2018-09-17 14:25:00,136.9,136.99,136.15,136.41,13372.0,136.9,136.99,136.15,136.41,13372.0
2018-09-17 14:30:00,136.41,137.05,136.39,136.94,13590.0,136.41,137.05,136.39,136.94,13590.0
2018-09-17 14:35:00,136.87,137.02,136.67,136.68,6706.0,136.87,137.02,136.67,136.68,6706.0
2018-09-17 14:40:00,136.76,136.85,136.02,136.02,16299.0,136.76,136.85,136.02,136.02,16299.0
2018-09-17 14:45:00,136.08,136.48,136.01,136.48,13173.0,136.08,136.48,136.01,136.48,13173.0
2018-09-17 14:50:00,136.32,136.67,136.24,136.3,10302.0,136.32,136.67,136.24,136.3,10302.0
2018-09-17 14:55:00,136.3,136.45,136.05,136.07,7950.0,136.3,136.45,136.05,136.07,7950.0
2018-09-17 15:00:00,136.19,136.3,135.97,136.12,11550.0,136.19,136.3,135.97,136.12,11550.0
2018-09-17 15:05:00,136.06,136.11,135.58,135.6,8287.0,136.06,136.11,135.58,135.6,8287.0
2018-09-17 15:10:00,135.73,135.78,135.37,135.4,8141.0,135.73,135.78,135.37,135.4,8141.0
2018-09-17 15:15:00,135.5,135.59,135.31,135.4,15693.0,135.5,135.59,135.31,135.4,15693.0
2018-09-17 15:20:00,135.3,135.39,135.09,135.39,11897.0,135.3,135.39,135.09,135.39,11897.0
2018-09-17 15:25:00,135.4,135.56,134.91,134.91,14033.0,135.4,135.56,134.91,134.91,14033.0
2018-09-17 15:30:00,135.0,135.37,134.97,134.97,15524.0,135.0,135.37,134.97,134.97,15524.0
2018-09-17 15:35:00,135.0,135.69,135.0,135.57,31336.0,135.0,135.69,135.0,135.57,31336.0
2018-09-17 15:40:00,135.65,136.07,135.54,135.95,24586.0,135.65,136.07,135.54,135.95,24586.0
2018-09-17 15:45:00,136.0,136.84,136.0,136.36,36148.0,136.0,136.84,136.0,136.36,36148.0
2018-09-17 15:50:00,136.28,137.16,136.27,137.15,40456.0,136.28,137.16,136.27,137.15,40456.0
2018-09-17 15:55:00,137.01,137.18,136.57,136.9,87202.0,137.01,137.18,136.57,136.9,87202.0
2018-09-18 09:30:00,135.74,136.62,134.55,136.31,27752.0,135.74,136.62,134.55,136.31,27752.0
2018-09-18 09:35:00,136.69,136.93,136.38,136.41,20074.0,136.69,136.93,136.38,136.41,20074.0
2018-09-18 09:40:00,136.32,136.48,135.8,136.02,9030.0,136.32,136.48,135.8,136.02,9030.0
2018-09-18 09:45:00,135.86,135.96,134.59,135.08,36359.0,135.86,135.96,134.59,135.08,36359.0
2018-09-18 09:50:00,134.97,135.64,134.74,135.23,34753.0,134.97,135.64,134.74,135.23,34753.0
2018-09-18 09:55:00,135.03,135.03,134.13,134.19,15326.0,135.03,135.03,134.13,134.19,15326.0
2018-09-18 10:00:00,134.15,134.25,133.13,133.44,26237.0,134.15,134.25,133.13,133.44,26237.0
2018-09-18 10:05:00,133.61,134.24,133.44,134.03,10890.0,133.61,134.24,133.44,134.03,10890.0
2018-09-18 10:10:00,134.23,134.45,133.85,134.42,16452.0,134.23,134.45,133.85,134.42,16452.0
2018-09-18 10:15:00,134.53,134.85,134.1,134.29,31911.0,134.53,134.85,134.1,134.29,31911.0
2018-09-18 10:20:00,134.25,134.66,134.05,134.38,30272.0,134.25,134.66,134.05,134.38,30272.0
2018-09-18 10:25:00,134.23,134.37,133.2,133.32,20010.0,134.23,134.37,133.2,133.32,20010.0
2018-09-18 10:30:00,133.25,133.7,133.22,133.4,7380.0,133.25,133.7,133.22,133.4,7380.0
2018-09-18 10:35:00,133.39,133.81,133.24,133.76,1951.0,133.39,133.81,133.24,133.76,1951.0
2018-09-18 10:40:00,133.71,133.78,133.21,133.21,10300.0,133.71,133.78,133.21,133.21,10300.0
2018-09-18 10:45:00,133.19,133.72,133.12,133.46,7768.0,133.19,133.72,133.12,133.46,7768.0
2018-09-18 10:50:00,133.42,133.87,133.4,133.7,2459.0,133.42,133.87,133.4,133.7,2459.0
2018-09-18 10:55:00,133.68,133.87,133.32,133.65,8300.0,133.68,133.87,133.32,133.65,8300.0
2018-09-18 11:00:00,133.86,134.28,133.61,134.24,22314.0,133.86,134.28,133.61,134.24,22314.0
2018-09-18 11:05:00,134.23,134.53,134.22,134.47,1750.0,134.23,134.53,134.22,134.47,1750.0
2018-09-18 11:10:00,134.39,134.58,134.15,134.49,6750.0,134.39,134.58,134.15,134.49,6750.0
2018-09-18 11:15:00,134.31,134.49,134.25,134.46,2609.0,134.31,134.49,134.25,134.46,2609.0
2018-09-18 11:20:00,134.41,135.19,134.4,135.02,9811.0,134.41,135.19,134.4,135.02,9811.0
2018-09-18 11:25:00,135.05,135.17,134.87,134.98,4659.0,135.05,135.17,134.87,134.98,4659.0
2018-09-18 11:30:00,134.89,135.06,134.76,135.06,7614.0,134.89,135.06,134.76,135.06,7614.0
2018-09-18 11:35:00,135.06,135.3,135.01,135.17,14142.0,135.06,135.3,135.01,135.17,14142.0
2018-09-18 11:40:00,135.17,135.24,134.5,134.51,7809.0,135.17,135.24,134.5,134.51,7809.0
2018-09-18 11:45:00,134.6,134.76,134.46,134.59,7929.0,134.6,134.76,134.46,134.59,7929.0
2018-09-18 11:50:00,134.5,134.51,134.35,134.36,3283.0,134.5,134.51,134.35,134.36,3283.0
2018-09-18 11:55:00,134.36,135.0,134.36,134.38,5750.0,134.36,135.0,134.36,134.38,5750.0
2018-09-18 12:00:00,134.6,134.69,134.16,134.17,6101.0,134.6,134.69,134.16,134.17,6101.0
2018-09-18 12:05:00,134.25,134.55,134.11,134.55,6006.0,134.25,134.55,134.11,134.55,6006.0
2018-09-18 12:10:00,134.69,134.76,134.18,134.28,6696.0,134.69,134.76,134.18,134.28,6696.0
2018-09-18 12:15:00,134.28,134.28,133.78,134.11,13105.0,134.28,134.28,133.78,134.11,13105.0
2018-09-18 12:20:00,134.23,134.33,133.89,134.17,12153.0,134.23,134.33,133.89,134.17,12153.0
2018-09-18 12:25:00,134.07,134.07,133.83,133.89,1055.0,134.07,134.07,133.83,133.89,1055.0
2018-09-18 12:30:00,133.99,134.23,133.81,133.89,16049.0,133.99,134.23,133.81,133.89,16049.0
2018-09-18 12:35:00,134.06,134.35,133.96,134.1,9397.0,134.06,134.35,133.96,134.1,9397.0
2018-09-18 12:40:00,134.15,134.26,133.96,134.18,12075.0,134.15,134.26,133.96,134.18,12075.0
2018-09-18 12:45:00,134.12,134.19,133.77,133.77,26745.0,134.12,134.19,133.77,133.77,26745.0
2018-09-18 12:50:00,133.92,133.98,133.73,133.76,3280.0,133.92,133.98,133.73,133.76,3280.0
2018-09-18 12:55:00,133.88,133.89,133.69,133.81,2900.0,133.88,133.89,133.69,133.81,2900.0
2018-09-18 13:00:00,133.87,134.04,133.85,133.86,3050.0,133.87,134.04,133.85,133.86,3050.0
2018-09-18 13:05:00,133.78,133.99,133.78,133.85,4250.0,133.78,133.99,133.78,133.85,4250.0
2018-09-18 13:10:00,133.84,133.95,133.67,133.79,3060.0,133.84,133.95,133.67,133.79,3060.0
2018-09-18 13:15:00,134.0,134.0,133.69,133.91,2538.0,134.0,134.0,133.69,133.91,2538.0
2018-09-18 13:20:00,133.76,133.82,133.45,133.58,6285.0,133.76,133.82,133.45,133.58,6285.0
2018-09-18 13:25:00,133.49,133.51,133.24,133.39,7775.0,133.49,133.51,133.24,133.39,7775.0
2018-09-18 13:30:00,133.37,133.45,133.36,133.45,200.0,133.37,133.45,133.36,133.45,200.0
2018-09-18 13:35:00,133.36,133.46,133.2,133.46,8791.0,133.36,133.46,133.2,133.46,8791.0
2018-09-18 13:40:00,133.48,133.61,133.47,133.52,3000.0,133.48,133.61,133.47,133.52,3000.0
2018-09-18 13:45:00,133.55,133.55,133.27,133.47,2278.0,133.55,133.55,133.27,133.47,2278.0
2018-09-18 13:50:00,133.4,133.56,133.4,133.55,5520.0,133.4,133.56,133.4,133.55,5520.0
2018-09-18 13:55:00,133.57,133.75,133.5,133.6,3825.0,133.57,133.75,133.5,133.6,3825.0
2018-09-18 14:00:00,133.72,133.76,133.63,133.76,2427.0,133.72,133.76,133.63,133.76,2427.0
2018-09-18 14:05:00,133.68,133.76,133.46,133.59,4785.0,133.68,133.76,133.46,133.59,4785.0
2018-09-18 14:10:00,133.76,133.76,133.57,133.72,3322.0,133.76,133.76,133.57,133.72,3322.0
2018-09-18 14:15:00,133.65,134.07,133.65,133.75,7936.0,133.65,134.07,133.65,133.75,7936.0
2018-09-18 14:20:00,133.8,133.99,133.65,133.95,6013.0,133.8,133.99,133.65,133.95,6013.0
2018-09-18 14:25:00,133.82,134.24,133.82,134.19,20725.0,133.82,134.24,133.82,134.19,20725.0
2018-09-18 14:30:00,134.23,134.35,134.05,134.16,11627.0,134.23,134.35,134.05,134.16,11627.0
2018-09-18 14:35:00,134.37,134.5,134.23,134.27,12035.0,134.37,134.5,134.23,134.27,12035.0
2018-09-18 14:40:00,134.28,134.52,134.24,134.25,7020.0,134.28,134.52,134.24,134.25,7020.0
2018-09-18 14:45:00,134.25,134.55,134.25,134.55,2014.0,134.25,134.55,134.25,134.55,2014.0
2018-09-18 14:50:00,134.49,134.58,134.28,134.42,4009.0,134.49,134.58,134.28,134.42,4009.0
2018-09-18 14:55:00,134.44,134.52,134.25,134.25,3000.0,134.44,134.52,134.25,134.25,3000.0
2018-09-18 15:00:00,134.31,134.44,134.25,134.43,3241.0,134.31,134.44,134.25,134.43,3241.0
2018-09-18 15:05:00,134.44,134.45,134.19,134.27,6930.0,134.44,134.45,134.19,134.27,6930.0
2018-09-18 15:10:00,134.44,134.69,134.4,134.66,6416.0,134.44,134.69,134.4,134.66,6416.0
2018-09-18 15:15:00,134.67,134.95,134.52,134.8,9450.0,134.67,134.95,134.52,134.8,9450.0
2018-09-18 15:20:00,134.88,135.19,134.82,135.08,5291.0,134.88,135.19,134.82,135.08,5291.0
2018-09-18 15:25:00,135.15,135.21,134.77,134.92,7400.0,135.15,135.21,134.77,134.92,7400.0
2018-09-18 15:30:00,134.88,135.09,134.76,134.99,6442.0,134.88,135.09,134.76,134.99,6442.0
2018-09-18 15:35:00,135.09,135.27,135.03,135.09,5921.0,135.09,135.27,135.03,135.09,5921.0
2018-09-18 15:40:00,135.2,135.27,134.9,134.98,12840.0,135.2,135.27,134.9,134.98,12840.0
2018-09-18 15:45:00,134.93,134.98,134.75,134.9,14065.0,134.93,134.98,134.75,134.9,14065.0
2018-09-18 15:50:00,134.82,135.14,134.82,135.07,13418.0,134.82,135.14,134.82,135.07,13418.0
2018-09-18 15:55:00,135.03,135.4,134.99,135.12,62061.0,135.03,135.4,134.99,135.12,62061.0
2018-09-19 09:30:00,135.0,136.45,135.0,136.04,10596.0,135.0,136.45,135.0,136.04,10596.0
2018-09-19 09:35:00,136.5,137.33,136.24,136.25,11167.0,136.5,137.33,136.24,136.25,11167.0
2018-09-19 09:40:00,136.25,136.55,135.85,135.86,9789.0,136.25,136.55,135.85,135.86,9789.0
2018-09-19 09:45:00,135.87,135.87,134.78,135.4,14065.0,135.87,135.87,134.78,135.4,14065.0
2018-09-19 09:50:00,135.71,135.73,135.0,135.21,5785.0,135.71,135.73,135.0,135.21,5785.0
2018-09-19 09:55:00,135.35,135.6,135.0,135.0,20481.0,135.35,135.6,135.0,135.0,20481.0
2018-09-19 10:00:00,135.01,135.28,134.52,135.0,8952.0,135.01,135.28,134.52,135.0,8952.0
2018-09-19 10:05:00,135.09,135.22,134.67,134.75,2700.0,135.09,135.22,134.67,134.75,2700.0
2018-09-19 10:10:00,134.68,134.89,134.22,134.66,6201.0,134.68,134.89,134.22,134.66,6201.0
2018-09-19 10:15:00,134.96,135.27,134.5,134.89,11018.0,134.96,135.27,134.5,134.89,11018.0
2018-09-19 10:20:00,135.01,135.42,134.73,135.42,4600.0,135.01,135.42,134.73,135.42,4600.0
2018-09-19 10:25:00,135.4,135.55,135.03,135.29,4100.0,135.4,135.55,135.03,135.29,4100.0
2018-09-19 10:30:00,135.23,135.64,135.23,135.63,12540.0,135.23,135.64,135.23,135.63,12540.0
2018-09-19 10:35:00,135.52,135.52,135.08,135.3,26159.0,135.52,135.52,135.08,135.3,26159.0
2018-09-19 10:40:00,135.12,135.63,135.11,135.59,5902.0,135.12,135.63,135.11,135.59,5902.0
2018-09-19 10:45:00,135.46,135.94,135.46,135.7,2091.0,135.46,135.94,135.46,135.7,2091.0
2018-09-19 10:50:00,135.73,135.88,135.44,135.52,4200.0,135.73,135.88,135.44,135.52,4200.0
2018-09-19 10:55:00,135.64,135.89,135.4,135.89,2025.0,135.64,135.89,135.4,135.89,2025.0
2018-09-19 11:00:00,135.86,136.43,135.86,136.3,3355.0,135.86,136.43,135.86,136.3,3355.0
2018-09-19 11:05:00,136.45,137.05,136.44,136.97,6501.0,136.45,137.05,136.44,136.97,6501.0
2018-09-19 11:10:00,137.09,137.49,136.9,137.0,7003.0,137.09,137.49,136.9,137.0,7003.0
2018-09-19 11:15:00,136.94,137.21,136.86,137.16,1600.0,136.94,137.21,136.86,137.16,1600.0
2018-09-19 11:20:00,137.15,137.42,136.63,136.64,12086.0,137.15,137.42,136.63,136.64,12086.0
2018-09-19 11:25:00,136.49,136.49,136.14,136.49,3031.0,136.49,136.49,136.14,136.49,3031.0
2018-09-19 11:30:00,136.68,136.83,136.56,136.56,2100.0,136.68,136.83,136.56,136.56,2100.0
2018-09-19 11:35:00,136.82,137.01,136.72,136.98,3562.0,136.82,137.01,136.72,136.98,3562.0
2018-09-19 11:40:00,137.02,137.4,136.86,137.4,4251.0,137.02,137.4,136.86,137.4,4251.0
2018-09-19 11:45:00,137.61,137.61,137.29,137.46,8885.0,137.61,137.61,137.29,137.46,8885.0
2018-09-19 11:50:00,137.46,137.71,137.46,137.68,7848.0,137.46,137.71,137.46,137.68,7848.0
2018-09-19 11:55:00,137.53,137.64,137.29,137.42,3959.0,137.53,137.64,137.29,137.42,3959.0
2018-09-19 12:00:00,137.3,137.33,137.11,137.11,3790.0,137.3,137.33,137.11,137.11,3790.0
2018-09-19 12:05:00,136.87,137.0,136.71,136.96,3163.0,136.87,137.0,136.71,136.96,3163.0
2018-09-19 12:10:00,136.87,136.89,136.17,136.18,3330.0,136.87,136.89,136.17,136.18,3330.0
2018-09-19 12:15:00,136.1,136.24,134.76,134.81,29349.0,136.1,136.24,134.76,134.81,29349.0
2018-09-19 12:20:00,134.81,135.4,134.81,135.4,4500.0,134.81,135.4,134.81,135.4,4500.0
2018-09-19 12:25:00,135.44,135.98,135.3,135.5,6400.0,135.44,135.98,135.3,135.5,6400.0
2018-09-19 12:30:00,135.18,135.31,134.95,134.98,6344.0,135.18,135.31,134.95,134.98,6344.0
2018-09-19 12:35:00,134.85,135.42,134.76,134.76,6295.0,134.85,135.42,134.76,134.76,6295.0
2018-09-19 12:40:00,134.75,134.77,133.94,134.05,8218.0,134.75,134.77,133.94,134.05,8218.0
2018-09-19 12:45:00,134.1,134.47,133.88,134.28,8900.0,134.1,134.47,133.88,134.28,8900.0
2018-09-19 12:50:00,134.28,134.91,134.18,134.67,21602.0,134.28,134.91,134.18,134.67,21602.0
2018-09-19 12:55:00,134.65,134.73,134.13,134.7,6631.0,134.65,134.73,134.13,134.7,6631.0
2018-09-19 13:00:00,134.57,134.58,134.21,134.32,1850.0,134.57,134.58,134.21,134.32,1850.0
2018-09-19 13:05:00,134.32,134.92,134.19,134.83,9012.0,134.32,134.92,134.19,134.83,9012.0
2018-09-19 13:10:00,135.0,135.19,134.91,135.17,1000.0,135.0,135.19,134.91,135.17,1000.0
2018-09-19 13:15:00,135.24,135.28,134.95,135.08,2949.0,135.24,135.28,134.95,135.08,2949.0
2018-09-19 13:20:00,134.84,134.84,134.52,134.61,2594.0,134.84,134.84,134.52,134.61,2594.0
2018-09-19 13:25:00,134.76,134.83,134.7,134.83,562.0,134.76,134.83,134.7,134.83,562.0
2018-09-19 13:30:00,134.67,134.82,134.62,134.82,600.0,134.67,134.82,134.62,134.82,600.0
2018-09-19 13:35:00,134.72,134.9,134.72,134.9,300.0,134.72,134.9,134.72,134.9,300.0
2018-09-19 13:40:00,134.97,135.42,134.82,134.82,3800.0,134.97,135.42,134.82,134.82,3800.0
2018-09-19 13:45:00,134.72,135.01,134.58,134.97,2813.0,134.72,135.01,134.58,134.97,2813.0
2018-09-19 13:50:00,135.06,135.14,134.63,134.63,3600.0,135.06,135.14,134.63,134.63,3600.0
2018-09-19 13:55:00,134.77,134.83,134.41,134.44,4185.0,134.77,134.83,134.41,134.44,4185.0
2018-09-19 14:00:00,134.42,134.61,134.41,134.61,3471.0,134.42,134.61,134.41,134.61,3471.0
2018-09-19 14:05:00,134.56,134.65,134.46,134.65,500.0,134.56,134.65,134.46,134.65,500.0
2018-09-19 14:10:00,134.51,135.2,134.51,135.2,6500.0,134.51,135.2,134.51,135.2,6500.0
2018-09-19 14:15:00,135.2,135.41,135.19,135.29,6249.0,135.2,135.41,135.19,135.29,6249.0
2018-09-19 14:20:00,135.33,135.76,135.33,135.75,4319.0,135.33,135.76,135.33,135.75,4319.0
2018-09-19 14:25:00,135.64,135.95,135.63,135.72,4019.0,135.64,135.95,135.63,135.72,4019.0
2018-09-19 14:30:00,135.81,135.82,135.68,135.78,4400.0,135.81,135.82,135.68,135.78,4400.0
2018-09-19 14:35:00,135.72,135.78,135.65,135.77,2200.0,135.72,135.78,135.65,135.77,2200.0
2018-09-19 14:40:00,135.66,135.88,135.66,135.82,1100.0,135.66,135.88,135.66,135.82,1100.0
2018-09-19 14:45:00,135.98,136.06,135.95,136.04,2637.0,135.98,136.06,135.95,136.04,2637.0
2018-09-19 14:50:00,136.08,136.12,135.88,136.02,4682.0,136.08,136.12,135.88,136.02,4682.0
2018-09-19 14:55:00,136.08,136.5,136.08,136.29,10131.0,136.08,136.5,136.08,136.29,10131.0
2018-09-19 15:00:00,136.34,136.71,136.34,136.52,6507.0,136.34,136.71,136.34,136.52,6507.0
2018-09-19 15:05:00,136.52,136.78,136.51,136.6,7616.0,136.52,136.78,136.51,136.6,7616.0
2018-09-19 15:10:00,136.5,136.55,136.25,136.43,2710.0,136.5,136.55,136.25,136.43,2710.0
2018-09-19 15:15:00,136.42,136.44,135.87,136.0,14092.0,136.42,136.44,135.87,136.0,14092.0
2018-09-19 15:20:00,136.09,136.69,136.07,136.63,8788.0,136.09,136.69,136.07,136.63,8788.0
2018-09-19 15:25:00,136.59,136.63,136.08,136.16,7715.0,136.59,136.63,136.08,136.16,7715.0
2018-09-19 15:30:00,136.28,136.63,135.89,135.9,8548.0,136.28,136.63,135.89,135.9,8548.0
2018-09-19 15:35:00,135.94,136.11,135.81,135.92,6047.0,135.94,136.11,135.81,135.92,6047.0
2018-09-19 15:40:00,135.92,135.99,135.83,135.96,7480.0,135.92,135.99,135.83,135.96,7480.0
2018-09-19 15:45:00,135.82,135.88,135.11,135.53,15275.0,135.82,135.88,135.11,135.53,15275.0
2018-09-19 15:50:00,135.55,135.83,135.36,135.41,24955.0,135.55,135.83,135.36,135.41,24955.0
2018-09-19 15:55:00,135.36,135.73,135.36,135.5,35822.0,135.36,135.73,135.36,135.5,35822.0
2018-09-20 09:30:00,136.1,136.5,135.71,136.25,5887.0,136.1,136.5,135.71,136.25,5887.0
2018-09-20 09:35:00,135.98,136.15,135.3,135.3,1975.0,135.98,136.15,135.3,135.3,1975.0
2018-09-20 09:40:00,135.86,136.13,135.32,136.13,6836.0,135.86,136.13,135.32,136.13,6836.0
2018-09-20 09:45:00,135.9,136.16,135.66,135.86,8098.0,135.9,136.16,135.66,135.86,8098.0
2018-09-20 09:50:00,135.96,136.06,135.2,135.22,12567.0,135.96,136.06,135.2,135.22,12567.0
2018-09-20 09:55:00,135.43,135.89,135.37,135.77,5781.0,135.43,135.89,135.37,135.77,5781.0
2018-09-20 10:00:00,135.69,135.89,135.62,135.89,3894.0,135.69,135.89,135.62,135.89,3894.0
2018-09-20 10:05:00,135.96,136.1,135.29,135.5,5500.0,135.96,136.1,135.29,135.5,5500.0
2018-09-20 10:10:00,135.6,135.6,134.42,134.91,12363.0,135.6,135.6,134.42,134.91,12363.0
2018-09-20 10:15:00,135.0,135.3,134.99,135.16,6700.0,135.0,135.3,134.99,135.16,6700.0
2018-09-20 10:20:00,135.08,135.42,135.0,135.38,4100.0,135.08,135.42,135.0,135.38,4100.0
2018-09-20 10:25:00,135.45,135.66,134.98,134.99,5100.0,135.45,135.66,134.98,134.99,5100.0
2018-09-20 10:30:00,135.0,135.21,134.85,135.21,6200.0,135.0,135.21,134.85,135.21,6200.0
2018-09-20 10:35:00,135.23,135.52,135.12,135.39,9122.0,135.23,135.52,135.12,135.39,9122.0
2018-09-20 10:40:00,135.3,136.2,135.29,136.16,4850.0,135.3,136.2,135.29,136.16,4850.0
2018-09-20 10:45:00,136.19,136.79,135.84,136.64,5986.0,136.19,136.79,135.84,136.64,5986.0
2018-09-20 10:50:00,136.47,136.59,136.38,136.38,800.0,136.47,136.59,136.38,136.38,800.0
2018-09-20 10:55:00,136.56,136.78,136.39,136.4,3690.0,136.56,136.78,136.39,136.4,3690.0
2018-09-20 11:00:00,136.58,137.23,136.43,137.15,7436.0,136.58,137.23,136.43,137.15,7436.0
2018-09-20 11:05:00,137.12,137.32,137.01,137.23,3200.0,137.12,137.32,137.01,137.23,3200.0
2018-09-20 11:10:00,137.31,137.36,136.75,136.75,3461.0,137.31,137.36,136.75,136.75,3461.0
2018-09-20 11:15:00,136.62,136.62,136.5,136.52,2177.0,136.62,136.62,136.5,136.52,2177.0
2018-09-20 11:20:00,136.38,136.38,136.17,136.2,4059.0,136.38,136.38,136.17,136.2,4059.0
2018-09-20 11:25:00,136.28,136.28,135.44,135.44,3798.0,136.28,136.28,135.44,135.44,3798.0
2018-09-20 11:30:00,135.75,135.91,135.32,135.32,3072.0,135.75,135.91,135.32,135.32,3072.0
2018-09-20 11:35:00,135.47,135.74,135.46,135.59,900.0,135.47,135.74,135.46,135.59,900.0
2018-09-20 11:40:00,135.59,135.6,135.59,135.59,200.0,135.59,135.6,135.59,135.59,200.0
2018-09-20 11:45:00,135.83,135.95,135.48,135.54,2743.0,135.83,135.95,135.48,135.54,2743.0
2018-09-20 11:50:00,135.48,135.6,135.21,135.21,1100.0,135.48,135.6,135.21,135.21,1100.0
2018-09-20 11:55:00,135.19,135.67,135.19,135.59,1253.0,135.19,135.67,135.19,135.59,1253.0
2018-09-20 12:00:00,135.71,135.71,135.43,135.45,2602.0,135.71,135.71,135.43,135.45,2602.0
2018-09-20 12:05:00,135.32,135.62,135.32,135.52,3665.0,135.32,135.62,135.32,135.52,3665.0
2018-09-20 12:10:00,135.53,135.64,135.52,135.56,1631.0,135.53,135.64,135.52,135.56,1631.0
2018-09-20 12:15:00,135.45,136.11,135.45,136.07,3600.0,135.45,136.11,135.45,136.07,3600.0
2018-09-20 12:20:00,135.97,136.35,135.97,136.23,4343.0,135.97,136.35,135.97,136.23,4343.0
2018-09-20 12:25:00,136.24,136.24,135.73,135.96,3700.0,136.24,136.24,135.73,135.96,3700.0
2018-09-20 12:30:00,135.8,135.89,135.63,135.88,3401.0,135.8,135.89,135.63,135.88,3401.0
2018-09-20 12:35:00,135.8,136.17,135.79,136.17,2267.0,135.8,136.17,135.79,136.17,2267.0
2018-09-20 12:40:00,136.04,136.18,135.89,136.18,2200.0,136.04,136.18,135.89,136.18,2200.0
2018-09-20 12:45:00,136.33,136.33,136.31,136.31,300.0,136.33,136.33,136.31,136.31,300.0
2018-09-20 12:50:00,136.41,136.5,136.3,136.33,2300.0,136.41,136.5,136.3,136.33,2300.0
2018-09-20 12:55:00,136.09,136.31,136.08,136.12,800.0,136.09,136.31,136.08,136.12,800.0
2018-09-20 13:00:00,136.09,136.39,136.08,136.39,1826.0,136.09,136.39,136.08,136.39,1826.0
2018-09-20 13:05:00,136.34,136.66,136.34,136.66,1555.0,136.34,136.66,136.34,136.66,1555.0
2018-09-20 13:10:00,136.72,136.72,136.4,136.42,1200.0,136.72,136.72,136.4,136.42,1200.0
2018-09-20 13:15:00,136.34,136.56,136.33,136.56,700.0,136.34,136.56,136.33,136.56,700.0
2018-09-20 13:20:00,136.51,136.6,136.21,136.4,6720.0,136.51,136.6,136.21,136.4,6720.0
2018-09-20 13:25:00,136.29,136.5,136.29,136.48,5200.0,136.29,136.5,136.29,136.48,5200.0
2018-09-20 13:30:00,136.48,136.57,136.38,136.56,800.0,136.48,136.57,136.38,136.56,800.0
2018-09-20 13:35:00,136.58,136.8,136.56,136.77,2353.0,136.58,136.8,136.56,136.77,2353.0
2018-09-20 13:40:00,136.67,136.77,136.66,136.77,803.0,136.67,136.77,136.66,136.77,803.0
2018-09-20 13:45:00,136.88,137.11,136.74,137.06,2901.0,136.88,137.11,136.74,137.06,2901.0
2018-09-20 13:50:00,137.06,137.12,136.98,136.99,1500.0,137.06,137.12,136.98,136.99,1500.0
2018-09-20 13:55:00,136.94,137.14,136.91,137.09,3749.0,136.94,137.14,136.91,137.09,3749.0
2018-09-20 14:00:00,137.07,137.35,137.07,137.26,7289.0,137.07,137.35,137.07,137.26,7289.0
2018-09-20 14:05:00,137.29,137.33,136.97,137.17,3281.0,137.29,137.33,136.97,137.17,3281.0
2018-09-20 14:10:00,137.19,137.37,137.15,137.37,2207.0,137.19,137.37,137.15,137.37,2207.0
2018-09-20 14:15:00,137.33,137.33,137.12,137.31,1100.0,137.33,137.33,137.12,137.31,1100.0
2018-09-20 14:20:00,137.27,137.27,137.13,137.22,800.0,137.27,137.27,137.13,137.22,800.0
2018-09-20 14:25:00,137.14,137.33,137.14,137.18,5345.0,137.14,137.33,137.14,137.18,5345.0
2018-09-20 14:30:00,137.22,137.34,137.22,137.31,5342.0,137.22,137.34,137.22,137.31,5342.0
2018-09-20 14:35:00,137.35,137.45,137.35,137.36,1300.0,137.35,137.45,137.35,137.36,1300.0
2018-09-20 14:40:00,137.3,137.4,137.21,137.29,4100.0,137.3,137.4,137.21,137.29,4100.0
2018-09-20 14:45:00,137.16,137.33,137.05,137.21,12052.0,137.16,137.33,137.05,137.21,12052.0
2018-09-20 14:50:00,137.25,137.37,137.17,137.17,2285.0,137.25,137.37,137.17,137.17,2285.0
2018-09-20 14:55:00,137.19,137.24,136.85,136.99,3999.0,137.19,137.24,136.85,136.99,3999.0
2018-09-20 15:00:00,137.04,137.4,137.04,137.15,4300.0,137.04,137.4,137.04,137.15,4300.0
2018-09-20 15:05:00,137.03,137.15,136.97,137.15,2900.0,137.03,137.15,136.97,137.15,2900.0
2018-09-20 15:10:00,137.13,137.43,137.12,137.36,4387.0,137.13,137.43,137.12,137.36,4387.0
2018-09-20 15:15:00,137.27,137.68,137.25,137.53,8675.0,137.27,137.68,137.25,137.53,8675.0
2018-09-20 15:20:00,137.53,137.67,137.22,137.26,7239.0,137.53,137.67,137.22,137.26,7239.0
2018-09-20 15:25:00,137.27,137.27,136.9,137.18,17224.0,137.27,137.27,136.9,137.18,17224.0
2018-09-20 15:30:00,137.24,137.38,136.86,137.16,13212.0,137.24,137.38,136.86,137.16,13212.0
2018-09-20 15:35:00,137.15,137.29,136.67,136.69,15655.0,137.15,137.29,136.67,136.69,15655.0
2018-09-20 15:40:00,136.71,136.88,136.7,136.85,12128.0,136.71,136.88,136.7,136.85,12128.0
2018-09-20 15:45:00,136.79,136.85,136.46,136.78,14759.0,136.79,136.85,136.46,136.78,14759.0
2018-09-20 15:50:00,136.72,136.73,136.56,136.6,13888.0,136.72,136.73,136.56,136.6,13888.0
2018-09-20 15:55:00,136.53,137.09,136.5,136.73,41252.0,136.53,137.09,136.5,136.73,41252.0
2018-09-21 09:30:00,136.69,137.1,136.69,137.09,33477.0,136.69,137.1,136.69,137.09,33477.0
2018-09-21 09:35:00,137.05,138.18,137.05,137.9,16529.0,137.05,138.18,137.05,137.9,16529.0
2018-09-21 09:40:00,137.72,137.99,137.1,137.62,6727.0,137.72,137.99,137.1,137.62,6727.0
2018-09-21 09:45:00,137.51,137.96,137.5,137.69,2610.0,137.51,137.96,137.5,137.69,2610.0
2018-09-21 09:50:00,137.61,138.08,137.5,138.06,18298.0,137.61,138.08,137.5,138.06,18298.0
2018-09-21 09:55:00,138.17,138.5,138.01,138.02,3393.0,138.17,138.5,138.01,138.02,3393.0
2018-09-21 10:00:00,138.05,138.3,138.05,138.23,2450.0,138.05,138.3,138.05,138.23,2450.0
2018-09-21 10:05:00,138.13,138.63,137.9,138.63,8340.0,138.13,138.63,137.9,138.63,8340.0
2018-09-21 10:10:00,138.74,138.74,137.97,138.39,8803.0,138.74,138.74,137.97,138.39,8803.0
2018-09-21 10:15:00,138.44,138.61,138.07,138.11,6395.0,138.44,138.61,138.07,138.11,6395.0
2018-09-21 10:20:00,138.02,138.12,137.79,137.86,1784.0,138.02,138.12,137.79,137.86,1784.0
2018-09-21 10:25:00,138.0,138.0,137.62,138.0,5247.0,138.0,138.0,137.62,138.0,5247.0
2018-09-21 10:30:00,137.64,137.64,137.24,137.24,2850.0,137.64,137.64,137.24,137.24,2850.0
2018-09-21 10:35:00,137.37,137.48,137.26,137.26,1208.0,137.37,137.48,137.26,137.26,1208.0
2018-09-21 10:40:00,137.04,137.25,136.88,137.25,6700.0,137.04,137.25,136.88,137.25,6700.0
2018-09-21 10:45:00,136.95,137.04,136.38,136.55,3900.0,136.95,137.04,136.38,136.55,3900.0
2018-09-21 10:50:00,136.35,136.55,136.35,136.49,2700.0,136.35,136.55,136.35,136.49,2700.0
2018-09-21 10:55:00,136.32,136.46,136.3,136.33,2575.0,136.32,136.46,136.3,136.33,2575.0
2018-09-21 11:00:00,136.41,136.75,136.3,136.31,4503.0,136.41,136.75,136.3,136.31,4503.0
2018-09-21 11:05:00,136.3,136.36,136.25,136.32,4440.0,136.3,136.36,136.25,136.32,4440.0
2018-09-21 11:10:00,136.3,136.46,136.15,136.46,8329.0,136.3,136.46,136.15,136.46,8329.0
2018-09-21 11:15:00,136.47,136.89,136.47,136.53,1800.0,136.47,136.89,136.47,136.53,1800.0
2018-09-21 11:20:00,136.72,137.22,136.71,137.22,2200.0,136.72,137.22,136.71,137.22,2200.0
2018-09-21 11:25:00,137.27,137.52,137.18,137.2,1000.0,137.27,137.52,137.18,137.2,1000.0
2018-09-21 11:30:00,137.52,137.65,137.41,137.49,3210.0,137.52,137.65,137.41,137.49,3210.0
2018-09-21 11:35:00,137.49,138.0,137.41,137.83,5333.0,137.49,138.0,137.41,137.83,5333.0
2018-09-21 11:40:00,137.95,137.95,137.09,137.1,3300.0,137.95,137.95,137.09,137.1,3300.0
2018-09-21 11:45:00,137.15,137.18,137.03,137.03,400.0,137.15,137.18,137.03,137.03,400.0
2018-09-21 11:50:00,137.03,137.2,136.84,137.05,2374.0,137.03,137.2,136.84,137.05,2374.0
2018-09-21 11:55:00,136.97,136.97,136.96,136.97,100.0,136.97,136.97,136.96,136.97,100.0
2018-09-21 12:00:00,137.09,137.09,136.75,136.76,1300.0,137.09,137.09,136.75,136.76,1300.0
2018-09-21 12:05:00,136.81,137.23,136.81,137.09,2518.0,136.81,137.23,136.81,137.09,2518.0
2018-09-21 12:10:00,137.03,137.03,137.03,137.03,100.0,137.03,137.03,137.03,137.03,100.0
2018-09-21 12:15:00,137.12,137.12,136.84,136.84,800.0,137.12,137.12,136.84,136.84,800.0
2018-09-21 12:20:00,136.72,136.73,136.71,136.71,400.0,136.72,136.73,136.71,136.71,400.0
2018-09-21 12:25:00,136.71,137.01,136.71,136.85,1400.0,136.71,137.01,136.71,136.85,1400.0
2018-09-21 12:30:00,136.86,136.86,136.49,136.49,1370.0,136.86,136.86,136.49,136.49,1370.0
2018-09-21 12:35:00,136.57,136.6,136.39,136.59,500.0,136.57,136.6,136.39,136.59,500.0
2018-09-21 12:40:00,136.5,136.67,136.34,136.37,2200.0,136.5,136.67,136.34,136.37,2200.0
2018-09-21 12:45:00,136.5,136.5,136.25,136.36,900.0,136.5,136.5,136.25,136.36,900.0
2018-09-21 12:50:00,136.26,136.56,136.26,136.36,4900.0,136.26,136.56,136.26,136.36,4900.0
2018-09-21 12:55:00,136.41,136.63,136.4,136.53,2100.0,136.41,136.63,136.4,136.53,2100.0
2018-09-21 13:00:00,136.54,136.82,136.53,136.69,4571.0,136.54,136.82,136.53,136.69,4571.0
2018-09-21 13:05:00,136.71,136.93,136.7,136.82,3190.0,136.71,136.93,136.7,136.82,3190.0
2018-09-21 13:10:00,136.8,136.9,136.62,136.63,1050.0,136.8,136.9,136.62,136.63,1050.0
2018-09-21 13:15:00,136.9,136.9,136.62,136.8,800.0,136.9,136.9,136.62,136.8,800.0
2018-09-21 13:20:00,137.03,137.1,136.66,136.84,3300.0,137.03,137.1,136.66,136.84,3300.0
2018-09-21 13:25:00,136.85,136.85,136.7,136.84,300.0,136.85,136.85,136.7,136.84,300.0
2018-09-21 13:30:00,136.96,136.96,136.72,136.72,200.0,136.96,136.96,136.72,136.72,200.0
2018-09-21 13:35:00,136.83,137.06,136.83,136.99,3000.0,136.83,137.06,136.83,136.99,3000.0
2018-09-21 13:40:00,137.0,137.01,136.94,136.94,200.0,137.0,137.01,136.94,136.94,200.0
2018-09-21 13:45:00,137.0,137.06,136.81,136.82,2221.0,137.0,137.06,136.81,136.82,2221.0
2018-09-21 13:50:00,136.95,136.99,136.66,136.66,4700.0,136.95,136.99,136.66,136.66,4700.0
2018-09-21 13:55:00,136.72,137.02,136.7,136.94,2300.0,136.72,137.02,136.7,136.94,2300.0
2018-09-21 14:00:00,137.12,137.12,136.66,136.78,2100.0,137.12,137.12,136.66,136.78,2100.0
2018-09-21 14:05:00,136.88,136.88,136.87,136.88,100.0,136.88,136.88,136.87,136.88,100.0
2018-09-21 14:10:00,136.91,136.92,136.64,136.66,1975.0,136.91,136.92,136.64,136.66,1975.0
2018-09-21 14:15:00,136.72,137.05,136.61,136.8,8281.0,136.72,137.05,136.61,136.8,8281.0
2018-09-21 14:20:00,136.66,136.81,136.58,136.76,2990.0,136.66,136.81,136.58,136.76,2990.0
2018-09-21 14:25:00,136.63,136.83,136.62,136.83,600.0,136.63,136.83,136.62,136.83,600.0
2018-09-21 14:30:00,136.72,136.81,136.49,136.49,1902.0,136.72,136.81,136.49,136.49,1902.0
2018-09-21 14:35:00,136.52,136.91,136.43,136.82,2100.0,136.52,136.91,136.43,136.82,2100.0
2018-09-21 14:40:00,136.94,137.14,136.88,137.03,4100.0,136.94,137.14,136.88,137.03,4100.0
2018-09-21 14:45:00,137.09,137.23,137.05,137.14,5229.0,137.09,137.23,137.05,137.14,5229.0
2018-09-21 14:50:00,137.15,137.24,137.06,137.09,1000.0,137.15,137.24,137.06,137.09,1000.0
2018-09-21 14:55:00,136.96,137.05,136.96,137.03,1300.0,136.96,137.05,136.96,137.03,1300.0
2018-09-21 15:00:00,137.08,137.08,136.92,136.93,3800.0,137.08,137.08,136.92,136.93,3800.0
2018-09-21 15:05:00,136.95,136.95,136.83,136.83,200.0,136.95,136.95,136.83,136.83,200.0
2018-09-21 15:10:00,136.84,136.89,136.75,136.87,1700.0,136.84,136.89,136.75,136.87,1700.0
2018-09-21 15:15:00,136.81,136.83,136.45,136.51,2950.0,136.81,136.83,136.45,136.51,2950.0
2018-09-21 15:20:00,136.52,136.52,136.29,136.33,7677.0,136.52,136.52,136.29,136.33,7677.0
2018-09-21 15:25:00,136.37,136.52,136.22,136.44,12821.0,136.37,136.52,136.22,136.44,12821.0
2018-09-21 15:30:00,136.43,136.54,136.43,136.44,2600.0,136.43,136.54,136.43,136.44,2600.0
2018-09-21 15:35:00,136.42,136.42,136.2,136.33,5960.0,136.42,136.42,136.2,136.33,5960.0
2018-09-21 15:40:00,136.3,136.44,136.24,136.25,9137.0,136.3,136.44,136.24,136.25,9137.0
2018-09-21 15:45:00,136.31,136.39,136.12,136.19,11870.0,136.31,136.39,136.12,136.19,11870.0
2018-09-21 15:50:00,136.36,136.45,136.2,136.45,9855.0,136.36,136.45,136.2,136.45,9855.0
2018-09-21 15:55:00,136.38,136.57,136.32,136.49,34795.0,136.38,136.57,136.32,136.49,34795.0
2018-09-24 09:30:00,136.04,136.04,134.5,134.57,8003.0,136.04,136.04,134.5,134.57,8003.0
2018-09-24 09:35:00,134.78,136.44,134.56,136.44,14423.0,134.78,136.44,134.56,136.44,14423.0
2018-09-24 09:40:00,135.93,136.13,135.46,135.6,6224.0,135.93,136.13,135.46,135.6,6224.0
2018-09-24 09:45:00,135.9,136.98,135.43,135.97,14589.0,135.9,136.98,135.43,135.97,14589.0
2018-09-24 09:50:00,136.15,136.96,136.11,136.96,5262.0,136.15,136.96,136.11,136.96,5262.0
2018-09-24 09:55:00,136.97,137.81,136.78,137.75,8939.0,136.97,137.81,136.78,137.75,8939.0
2018-09-24 10:00:00,137.74,137.75,136.59,136.72,21497.0,137.74,137.75,136.59,136.72,21497.0
2018-09-24 10:05:00,136.99,137.29,136.59,137.11,19726.0,136.99,137.29,136.59,137.11,19726.0
2018-09-24 10:10:00,137.0,137.69,137.0,137.64,6660.0,137.0,137.69,137.0,137.64,6660.0
2018-09-24 10:15:00,137.8,138.39,136.88,136.99,23772.0,137.8,138.39,136.88,136.99,23772.0
2018-09-24 10:20:00,136.9,136.9,136.14,136.16,5643.0,136.9,136.9,136.14,136.16,5643.0
2018-09-24 10:25:00,136.4,136.4,135.84,136.06,11140.0,136.4,136.4,135.84,136.06,11140.0
2018-09-24 10:30:00,136.08,136.73,136.05,136.54,3800.0,136.08,136.73,136.05,136.54,3800.0
2018-09-24 10:35:00,136.54,136.63,135.02,135.31,19304.0,136.54,136.63,135.02,135.31,19304.0
2018-09-24 10:40:00,135.21,135.21,134.5,134.6,16441.0,135.21,135.21,134.5,134.6,16441.0
2018-09-24 10:45:00,134.49,134.65,134.18,134.64,20259.0,134.49,134.65,134.18,134.64,20259.0
2018-09-24 10:50:00,134.7,134.71,133.84,134.14,26351.0,134.7,134.71,133.84,134.14,26351.0
2018-09-24 10:55:00,134.14,134.35,133.86,134.28,15144.0,134.14,134.35,133.86,134.28,15144.0
2018-09-24 11:00:00,134.28,134.71,134.28,134.45,19884.0,134.28,134.71,134.28,134.45,19884.0
2018-09-24 11:05:00,134.45,134.45,133.6,133.86,8900.0,134.45,134.45,133.6,133.86,8900.0
2018-09-24 11:10:00,133.88,133.98,133.27,133.96,10107.0,133.88,133.98,133.27,133.96,10107.0
2018-09-24 11:15:00,133.96,134.1,133.8,133.93,20279.0,133.96,134.1,133.8,133.93,20279.0
2018-09-24 11:20:00,133.98,134.54,133.82,134.53,12815.0,133.98,134.54,133.82,134.53,12815.0
2018-09-24 11:25:00,134.37,135.31,134.36,134.58,10400.0,134.37,135.31,134.36,134.58,10400.0
2018-09-24 11:30:00,134.59,135.12,134.59,134.92,11865.0,134.59,135.12,134.59,134.92,11865.0
2018-09-24 11:35:00,134.92,134.92,134.21,134.64,5800.0,134.92,134.92,134.21,134.64,5800.0
2018-09-24 11:40:00,134.73,134.84,134.73,134.81,1500.0,134.73,134.84,134.73,134.81,1500.0
2018-09-24 11:45:00,134.77,134.81,134.55,134.63,3800.0,134.77,134.81,134.55,134.63,3800.0
2018-09-24 11:50:00,134.62,134.64,134.38,134.38,2200.0,134.62,134.64,134.38,134.38,2200.0
2018-09-24 11:55:00,134.36,134.79,134.17,134.79,11171.0,134.36,134.79,134.17,134.79,11171.0
2018-09-24 12:00:00,134.79,134.91,134.69,134.91,9300.0,134.79,134.91,134.69,134.91,9300.0
2018-09-24 12:05:00,134.91,134.95,134.68,134.7,4300.0,134.91,134.95,134.68,134.7,4300.0
2018-09-24 12:10:00,134.75,135.0,134.62,134.62,7100.0,134.75,135.0,134.62,134.62,7100.0
2018-09-24 12:15:00,134.78,134.81,134.3,134.31,5954.0,134.78,134.81,134.3,134.31,5954.0
2018-09-24 12:20:00,134.31,134.42,134.16,134.19,6400.0,134.31,134.42,134.16,134.19,6400.0
2018-09-24 12:25:00,134.27,134.55,134.18,134.31,4891.0,134.27,134.55,134.18,134.31,4891.0
2018-09-24 12:30:00,134.4,134.57,134.3,134.57,3112.0,134.4,134.57,134.3,134.57,3112.0
2018-09-24 12:35:00,134.52,134.73,134.49,134.61,4550.0,134.52,134.73,134.49,134.61,4550.0
2018-09-24 12:40:00,134.48,134.59,134.4,134.59,2400.0,134.48,134.59,134.4,134.59,2400.0
2018-09-24 12:45:00,134.61,134.69,134.38,134.69,2900.0,134.61,134.69,134.38,134.69,2900.0
2018-09-24 12:50:00,134.59,134.59,134.01,134.06,2400.0,134.59,134.59,134.01,134.06,2400.0
2018-09-24 12:55:00,134.12,134.28,134.06,134.16,2100.0,134.12,134.28,134.06,134.16,2100.0
2018-09-24 13:00:00,134.26,134.27,134.0,134.24,3060.0,134.26,134.27,134.0,134.24,3060.0
2018-09-24 13:05:00,134.24,134.24,133.87,133.88,3600.0,134.24,134.24,133.87,133.88,3600.0
2018-09-24 13:10:00,133.9,134.22,133.9,134.0,3938.0,133.9,134.22,133.9,134.0,3938.0
2018-09-24 13:15:00,133.99,133.99,133.68,133.69,5227.0,133.99,133.99,133.68,133.69,5227.0
2018-09-24 13:20:00,133.81,133.96,133.68,133.75,4529.0,133.81,133.96,133.68,133.75,4529.0
2018-09-24 13:25:00,133.68,133.69,132.72,132.84,10509.0,133.68,133.69,132.72,132.84,10509.0
2018-09-24 13:30:00,132.93,132.93,132.5,132.59,6540.0,132.93,132.93,132.5,132.59,6540.0
2018-09-24 13:35:00,132.57,132.62,132.4,132.49,14393.0,132.57,132.62,132.4,132.49,14393.0
2018-09-24 13:40:00,132.51,132.63,132.35,132.45,11160.0,132.51,132.63,132.35,132.45,11160.0
2018-09-24 13:45:00,132.46,132.7,132.46,132.59,5554.0,132.46,132.7,132.46,132.59,5554.0
2018-09-24 13:50:00,132.62,132.78,132.48,132.48,4141.0,132.62,132.78,132.48,132.48,4141.0
2018-09-24 13:55:00,132.4,132.45,132.08,132.08,9203.0,132.4,132.45,132.08,132.08,9203.0
2018-09-24 14:00:00,132.14,132.38,132.14,132.26,8126.0,132.14,132.38,132.14,132.26,8126.0
2018-09-24 14:05:00,132.29,132.63,132.19,132.63,4336.0,132.29,132.63,132.19,132.63,4336.0
2018-09-24 14:10:00,132.67,132.95,132.59,132.95,10392.0,132.67,132.95,132.59,132.95,10392.0
2018-09-24 14:15:00,132.86,133.29,132.86,133.15,10623.0,132.86,133.29,132.86,133.15,10623.0
2018-09-24 14:20:00,133.28,133.38,133.15,133.22,3130.0,133.28,133.38,133.15,133.22,3130.0
2018-09-24 14:25:00,133.22,133.22,132.76,132.76,14249.0,133.22,133.22,132.76,132.76,14249.0
2018-09-24 14:30:00,132.78,133.49,132.75,133.48,8216.0,132.78,133.49,132.75,133.48,8216.0
2018-09-24 14:35:00,133.42,133.53,133.32,133.37,5907.0,133.42,133.53,133.32,133.37,5907.0
2018-09-24 14:40:00,133.32,133.43,133.15,133.21,3408.0,133.32,133.43,133.15,133.21,3408.0
2018-09-24 14:45:00,133.28,133.56,133.21,133.5,4600.0,133.28,133.56,133.21,133.5,4600.0
2018-09-24 14:50:00,133.42,133.42,133.23,133.34,5925.0,133.42,133.42,133.23,133.34,5925.0
2018-09-24 14:55:00,133.34,133.35,132.98,133.0,5750.0,133.34,133.35,132.98,133.0,5750.0
2018-09-24 15:00:00,133.01,133.4,133.01,133.33,3374.0,133.01,133.4,133.01,133.33,3374.0
2018-09-24 15:05:00,133.32,133.5,133.26,133.41,7989.0,133.32,133.5,133.26,133.41,7989.0
2018-09-24 15:10:00,133.42,133.53,133.4,133.45,1350.0,133.42,133.53,133.4,133.45,1350.0
2018-09-24 15:15:00,133.41,133.46,133.23,133.39,4742.0,133.41,133.46,133.23,133.39,4742.0
2018-09-24 15:20:00,133.38,133.51,133.33,133.33,5500.0,133.38,133.51,133.33,133.33,5500.0
2018-09-24 15:25:00,133.24,133.65,133.17,133.58,7324.0,133.24,133.65,133.17,133.58,7324.0
2018-09-24 15:30:00,133.67,134.01,133.6,133.72,23483.0,133.67,134.01,133.6,133.72,23483.0
2018-09-24 15:35:00,133.75,133.99,133.61,133.98,10937.0,133.75,133.99,133.61,133.98,10937.0
2018-09-24 15:40:00,133.93,134.1,133.69,133.93,6578.0,133.93,134.1,133.69,133.93,6578.0
2018-09-24 15:45:00,134.04,134.13,133.85,134.06,11485.0,134.04,134.13,133.85,134.06,11485.0
2018-09-24 15:50:00,134.13,134.18,133.82,133.85,21723.0,134.13,134.18,133.82,133.85,21723.0
2018-09-24 15:55:00,133.88,134.08,133.85,133.96,57622.0,133.88,134.08,133.85,133.96,57622.0
2018-09-25 09:30:00,133.75,134.31,132.38,132.5,10060.0,133.75,134.31,132.38,132.5,10060.0
2018-09-25 09:35:00,132.66,133.84,132.11,133.46,10918.0,132.66,133.84,132.11,133.46,10918.0
2018-09-25 09:40:00,133.41,133.41,132.52,132.55,6550.0,133.41,133.41,132.52,132.55,6550.0
2018-09-25 09:45:00,132.7,133.76,132.55,133.76,5700.0,132.7,133.76,132.55,133.76,5700.0
2018-09-25 09:50:00,133.31,133.73,132.92,132.94,6778.0,133.31,133.73,132.92,132.94,6778.0
2018-09-25 09:55:00,132.97,133.02,132.53,132.93,20900.0,132.97,133.02,132.53,132.93,20900.0
2018-09-25 10:00:00,133.02,133.02,132.62,132.79,11833.0,133.02,133.02,132.62,132.79,11833.0
2018-09-25 10:05:00,132.88,132.96,132.57,132.76,4050.0,132.88,132.96,132.57,132.76,4050.0
2018-09-25 10:10:00,132.71,132.98,132.53,132.8,4400.0,132.71,132.98,132.53,132.8,4400.0
2018-09-25 10:15:00,132.8,132.8,132.56,132.66,2787.0,132.8,132.8,132.56,132.66,2787.0
2018-09-25 10:20:00,132.63,132.63,132.31,132.34,6553.0,132.63,132.63,132.31,132.34,6553.0
2018-09-25 10:25:00,132.34,132.42,132.1,132.39,3241.0,132.34,132.42,132.1,132.39,3241.0
2018-09-25 10:30:00,132.39,132.5,131.9,131.96,10254.0,132.39,132.5,131.9,131.96,10254.0
2018-09-25 10:35:00,131.82,132.28,131.82,132.24,2600.0,131.82,132.28,131.82,132.24,2600.0
2018-09-25 10:40:00,132.14,132.24,131.95,131.95,4550.0,132.14,132.24,131.95,131.95,4550.0
2018-09-25 10:45:00,132.04,132.17,131.63,131.75,3454.0,132.04,132.17,131.63,131.75,3454.0
2018-09-25 10:50:00,131.71,131.81,131.57,131.7,3004.0,131.71,131.81,131.57,131.7,3004.0
2018-09-25 10:55:00,131.59,131.59,131.23,131.28,4053.0,131.59,131.59,131.23,131.28,4053.0
2018-09-25 11:00:00,131.16,131.52,131.05,131.52,6805.0,131.16,131.52,131.05,131.52,6805.0
2018-09-25 11:05:00,131.5,131.99,131.5,131.86,6300.0,131.5,131.99,131.5,131.86,6300.0
2018-09-25 11:10:00,131.99,131.99,131.47,131.67,6600.0,131.99,131.99,131.47,131.67,6600.0
2018-09-25 11:15:00,131.77,132.12,131.76,132.11,5100.0,131.77,132.12,131.76,132.11,5100.0
2018-09-25 11:20:00,132.12,132.41,131.91,132.13,4874.0,132.12,132.41,131.91,132.13,4874.0
2018-09-25 11:25:00,132.13,132.28,132.0,132.17,3015.0,132.13,132.28,132.0,132.17,3015.0
2018-09-25 11:30:00,132.06,132.06,131.57,131.57,2361.0,132.06,132.06,131.57,131.57,2361.0
2018-09-25 11:35:00,131.67,131.73,131.56,131.56,2200.0,131.67,131.73,131.56,131.56,2200.0
2018-09-25 11:40:00,131.69,132.28,131.59,131.99,14170.0,131.69,132.28,131.59,131.99,14170.0
2018-09-25 11:45:00,132.25,132.25,131.96,131.96,6900.0,132.25,132.25,131.96,131.96,6900.0
2018-09-25 11:50:00,132.08,132.17,131.89,131.89,1710.0,132.08,132.17,131.89,131.89,1710.0
2018-09-25 11:55:00,131.88,132.87,131.83,132.85,10200.0,131.88,132.87,131.83,132.85,10200.0
2018-09-25 12:00:00,132.85,133.47,132.79,133.31,8656.0,132.85,133.47,132.79,133.31,8656.0
2018-09-25 12:05:00,133.31,133.31,133.08,133.08,2830.0,133.31,133.31,133.08,133.08,2830.0
2018-09-25 12:10:00,133.14,133.26,133.08,133.13,3400.0,133.14,133.26,133.08,133.13,3400.0
2018-09-25 12:15:00,133.27,133.3,133.1,133.12,2100.0,133.27,133.3,133.1,133.12,2100.0
2018-09-25 12:20:00,133.19,133.41,133.18,133.31,2500.0,133.19,133.41,133.18,133.31,2500.0
2018-09-25 12:25:00,133.45,133.48,133.22,133.22,2320.0,133.45,133.48,133.22,133.22,2320.0
2018-09-25 12:30:00,133.22,133.59,133.03,133.59,2300.0,133.22,133.59,133.03,133.59,2300.0
2018-09-25 12:35:00,133.38,133.38,133.06,133.06,1100.0,133.38,133.38,133.06,133.06,1100.0
2018-09-25 12:40:00,133.14,133.14,132.77,132.84,6022.0,133.14,133.14,132.77,132.84,6022.0
2018-09-25 12:45:00,132.84,133.08,132.71,132.98,6916.0,132.84,133.08,132.71,132.98,6916.0
2018-09-25 12:50:00,133.04,133.04,132.91,132.96,900.0,133.04,133.04,132.91,132.96,900.0
2018-09-25 12:55:00,132.87,132.87,132.58,132.58,1100.0,132.87,132.87,132.58,132.58,1100.0
2018-09-25 13:00:00,132.63,132.69,132.56,132.68,1300.0,132.63,132.69,132.56,132.68,1300.0
2018-09-25 13:05:00,132.63,132.9,132.63,132.9,2299.0,132.63,132.9,132.63,132.9,2299.0
2018-09-25 13:10:00,132.9,132.95,132.68,132.91,7600.0,132.9,132.95,132.68,132.91,7600.0
2018-09-25 13:15:00,132.89,132.89,132.73,132.81,1956.0,132.89,132.89,132.73,132.81,1956.0
2018-09-25 13:20:00,132.68,132.84,132.68,132.84,300.0,132.68,132.84,132.68,132.84,300.0
2018-09-25 13:25:00,132.82,132.96,132.82,132.96,1937.0,132.82,132.96,132.82,132.96,1937.0
2018-09-25 13:30:00,132.76,132.89,132.42,132.89,21449.0,132.76,132.89,132.42,132.89,21449.0
2018-09-25 13:35:00,132.96,132.96,132.7,132.8,3290.0,132.96,132.96,132.7,132.8,3290.0
2018-09-25 13:40:00,132.88,133.12,132.87,133.12,2700.0,132.88,133.12,132.87,133.12,2700.0
2018-09-25 13:45:00,133.13,133.27,133.0,133.2,2100.0,133.13,133.27,133.0,133.2,2100.0
2018-09-25 13:50:00,133.38,133.4,133.31,133.4,1915.0,133.38,133.4,133.31,133.4,1915.0
2018-09-25 13:55:00,133.43,133.75,133.37,133.75,5531.0,133.43,133.75,133.37,133.75,5531.0
2018-09-25 14:00:00,133.74,133.88,133.74,133.85,1765.0,133.74,133.88,133.74,133.85,1765.0
2018-09-25 14:05:00,133.86,134.35,133.86,134.2,9312.0,133.86,134.35,133.86,134.2,9312.0
2018-09-25 14:10:00,134.16,134.29,134.03,134.1,3976.0,134.16,134.29,134.03,134.1,3976.0
2018-09-25 14:15:00,134.18,134.57,134.17,134.48,3045.0,134.18,134.57,134.17,134.48,3045.0
2018-09-25 14:20:00,134.47,134.74,134.47,134.74,3700.0,134.47,134.74,134.47,134.74,3700.0
2018-09-25 14:25:00,134.61,134.75,134.57,134.75,3100.0,134.61,134.75,134.57,134.75,3100.0
2018-09-25 14:30:00,134.6,134.63,134.53,134.55,700.0,134.6,134.63,134.53,134.55,700.0
2018-09-25 14:35:00,134.48,134.75,134.48,134.73,2560.0,134.48,134.75,134.48,134.73,2560.0
2018-09-25 14:40:00,134.72,134.8,134.61,134.66,1804.0,134.72,134.8,134.61,134.66,1804.0
2018-09-25 14:45:00,134.72,134.82,134.72,134.77,2300.0,134.72,134.82,134.72,134.77,2300.0
2018-09-25 14:50:00,134.69,134.71,134.54,134.63,2506.0,134.69,134.71,134.54,134.63,2506.0
2018-09-25 14:55:00,134.58,134.67,134.55,134.63,2150.0,134.58,134.67,134.55,134.63,2150.0
2018-09-25 15:00:00,134.64,134.74,134.49,134.49,3792.0,134.64,134.74,134.49,134.49,3792.0
2018-09-25 15:05:00,134.52,134.64,134.39,134.51,4500.0,134.52,134.64,134.39,134.51,4500.0
2018-09-25 15:10:00,134.56,134.72,134.54,134.7,2600.0,134.56,134.72,134.54,134.7,2600.0
2018-09-25 15:15:00,134.66,134.87,134.66,134.77,2700.0,134.66,134.87,134.66,134.77,2700.0
2018-09-25 15:20:00,134.83,135.19,134.83,134.93,6150.0,134.83,135.19,134.83,134.93,6150.0
2018-09-25 15:25:00,134.93,135.01,134.8,134.88,7355.0,134.93,135.01,134.8,134.88,7355.0
2018-09-25 15:30:00,134.86,134.87,134.48,134.58,20702.0,134.86,134.87,134.48,134.58,20702.0
2018-09-25 15:35:00,134.58,135.15,134.58,135.05,18150.0,134.58,135.15,134.58,135.05,18150.0
2018-09-25 15:40:00,135.05,135.09,134.92,134.96,7942.0,135.05,135.09,134.92,134.96,7942.0
2018-09-25 15:45:00,135.03,135.38,134.96,135.22,10435.0,135.03,135.38,134.96,135.22,10435.0
2018-09-25 15:50:00,135.19,135.76,135.15,135.67,15733.0,135.19,135.76,135.15,135.67,15733.0
2018-09-25 15:55:00,135.66,135.69,135.21,135.31,45085.0,135.66,135.69,135.21,135.31,45085.0
2018-09-26 09:30:00,136.15,136.2,134.62,134.63,9502.0,136.15,136.2,134.62,134.63,9502.0
2018-09-26 09:35:00,135.5,135.5,135.37,135.44,1200.0,135.5,135.5,135.37,135.44,1200.0
2018-09-26 09:40:00,135.28,136.04,135.07,136.0,7710.0,135.28,136.04,135.07,136.0,7710.0
2018-09-26 09:45:00,136.0,136.08,135.88,136.0,2500.0,136.0,136.08,135.88,136.0,2500.0
2018-09-26 09:50:00,136.04,136.04,135.23,135.23,2400.0,136.04,136.04,135.23,135.23,2400.0
2018-09-26 09:55:00,135.39,135.48,135.38,135.46,600.0,135.39,135.48,135.38,135.46,600.0
2018-09-26 10:00:00,135.47,135.54,135.07,135.48,1400.0,135.47,135.54,135.07,135.48,1400.0
2018-09-26 10:05:00,135.59,135.9,135.57,135.9,900.0,135.59,135.9,135.57,135.9,900.0
2018-09-26 10:10:00,135.75,135.75,135.27,135.29,5610.0,135.75,135.75,135.27,135.29,5610.0
2018-09-26 10:15:00,135.29,135.67,135.28,135.58,2200.0,135.29,135.67,135.28,135.58,2200.0
2018-09-26 10:20:00,135.7,136.0,135.48,135.99,3500.0,135.7,136.0,135.48,135.99,3500.0
2018-09-26 10:25:00,135.82,136.25,135.82,136.21,6550.0,135.82,136.25,135.82,136.21,6550.0
2018-09-26 10:30:00,136.21,136.25,135.99,136.21,3400.0,136.21,136.25,135.99,136.21,3400.0
2018-09-26 10:35:00,136.24,136.31,136.12,136.14,2200.0,136.24,136.31,136.12,136.14,2200.0
2018-09-26 10:40:00,136.25,136.45,136.23,136.43,2400.0,136.25,136.45,136.23,136.43,2400.0
2018-09-26 10:45:00,136.23,136.95,136.21,136.91,12846.0,136.23,136.95,136.21,136.91,12846.0
2018-09-26 10:50:00,136.99,136.99,136.7,136.85,1200.0,136.99,136.99,136.7,136.85,1200.0
2018-09-26 10:55:00,136.68,136.87,136.56,136.81,5649.0,136.68,136.87,136.56,136.81,5649.0
2018-09-26 11:00:00,136.88,137.33,136.87,137.23,4400.0,136.88,137.33,136.87,137.23,4400.0
2018-09-26 11:05:00,137.24,138.01,137.23,137.7,5748.0,137.24,138.01,137.23,137.7,5748.0
2018-09-26 11:10:00,137.87,138.5,137.71,138.19,12551.0,137.87,138.5,137.71,138.19,12551.0
2018-09-26 11:15:00,138.17,138.35,137.93,137.97,3432.0,138.17,138.35,137.93,137.97,3432.0
2018-09-26 11:20:00,137.72,137.74,137.45,137.5,1846.0,137.72,137.74,137.45,137.5,1846.0
2018-09-26 11:25:00,137.47,137.77,137.44,137.77,1900.0,137.47,137.77,137.44,137.77,1900.0
2018-09-26 11:30:00,137.89,137.89,137.18,137.18,3610.0,137.89,137.89,137.18,137.18,3610.0
2018-09-26 11:35:00,137.33,137.66,137.26,137.57,4675.0,137.33,137.66,137.26,137.57,4675.0
2018-09-26 11:40:00,137.69,137.72,137.57,137.57,1600.0,137.69,137.72,137.57,137.57,1600.0
2018-09-26 11:45:00,137.64,138.2,137.64,138.2,6897.0,137.64,138.2,137.64,138.2,6897.0
2018-09-26 11:50:00,138.19,138.48,138.17,138.33,3970.0,138.19,138.48,138.17,138.33,3970.0
2018-09-26 11:55:00,138.36,138.51,138.27,138.29,10699.0,138.36,138.51,138.27,138.29,10699.0
2018-09-26 12:00:00,138.47,138.5,138.23,138.42,12315.0,138.47,138.5,138.23,138.42,12315.0
2018-09-26 12:05:00,138.07,138.2,137.7,137.7,3328.0,138.07,138.2,137.7,137.7,3328.0
2018-09-26 12:10:00,137.69,137.86,137.63,137.81,1350.0,137.69,137.86,137.63,137.81,1350.0
2018-09-26 12:15:00,137.81,137.93,137.63,137.63,1800.0,137.81,137.93,137.63,137.63,1800.0
2018-09-26 12:20:00,137.54,137.54,137.37,137.37,400.0,137.54,137.54,137.37,137.37,400.0
2018-09-26 12:25:00,137.54,137.69,137.4,137.43,5289.0,137.54,137.69,137.4,137.43,5289.0
2018-09-26 12:30:00,137.55,138.26,137.54,138.17,1669.0,137.55,138.26,137.54,138.17,1669.0
2018-09-26 12:35:00,138.18,138.25,137.9,137.92,2300.0,138.18,138.25,137.9,137.92,2300.0
2018-09-26 12:40:00,137.92,138.13,137.9,138.13,1700.0,137.92,138.13,137.9,138.13,1700.0
2018-09-26 12:45:00,138.25,138.35,138.1,138.1,3069.0,138.25,138.35,138.1,138.1,3069.0
2018-09-26 12:50:00,138.28,138.46,138.08,138.43,3898.0,138.28,138.46,138.08,138.43,3898.0
2018-09-26 12:55:00,138.36,138.36,138.24,138.26,1340.0,138.36,138.36,138.24,138.26,1340.0
2018-09-26 13:00:00,138.16,138.2,138.06,138.12,1800.0,138.16,138.2,138.06,138.12,1800.0
2018-09-26 13:05:00,138.04,138.11,137.91,138.11,1550.0,138.04,138.11,137.91,138.11,1550.0
2018-09-26 13:10:00,138.24,138.24,137.93,138.06,5653.0,138.24,138.24,137.93,138.06,5653.0
2018-09-26 13:15:00,138.13,138.13,137.84,137.91,2967.0,138.13,138.13,137.84,137.91,2967.0
2018-09-26 13:20:00,137.97,138.17,137.91,138.17,3405.0,137.97,138.17,137.91,138.17,3405.0
2018-09-26 13:25:00,138.35,138.35,138.24,138.24,1000.0,138.35,138.35,138.24,138.24,1000.0
2018-09-26 13:30:00,138.22,138.41,138.11,138.27,1800.0,138.22,138.41,138.11,138.27,1800.0
2018-09-26 13:35:00,138.34,138.34,137.73,137.8,9094.0,138.34,138.34,137.73,137.8,9094.0
2018-09-26 13:40:00,137.78,138.01,137.77,137.86,3067.0,137.78,138.01,137.77,137.86,3067.0
2018-09-26 13:45:00,137.86,137.86,137.7,137.77,1102.0,137.86,137.86,137.7,137.77,1102.0
2018-09-26 13:50:00,137.7,137.7,137.47,137.47,4600.0,137.7,137.7,137.47,137.47,4600.0
2018-09-26 13:55:00,137.26,137.27,137.11,137.15,3032.0,137.26,137.27,137.11,137.15,3032.0
2018-09-26 14:00:00,137.19,137.79,137.18,137.78,3930.0,137.19,137.79,137.18,137.78,3930.0
2018-09-26 14:05:00,137.72,137.79,137.55,137.61,2999.0,137.72,137.79,137.55,137.61,2999.0
2018-09-26 14:10:00,137.55,137.82,137.48,137.78,10403.0,137.55,137.82,137.48,137.78,10403.0
2018-09-26 14:15:00,137.78,137.86,137.42,137.42,6028.0,137.78,137.86,137.42,137.42,6028.0
2018-09-26 14:20:00,137.2,137.2,136.57,136.99,14006.0,137.2,137.2,136.57,136.99,14006.0
2018-09-26 14:25:00,136.88,137.35,136.86,137.35,2600.0,136.88,137.35,136.86,137.35,2600.0
2018-09-26 14:30:00,137.35,137.5,137.07,137.19,3800.0,137.35,137.5,137.07,137.19,3800.0
2018-09-26 14:35:00,136.91,136.91,136.6,136.62,3050.0,136.91,136.91,136.6,136.62,3050.0
2018-09-26 14:40:00,136.74,137.09,136.74,136.93,10400.0,136.74,137.09,136.74,136.93,10400.0
2018-09-26 14:45:00,136.86,137.35,136.84,136.99,3850.0,136.86,137.35,136.84,136.99,3850.0
2018-09-26 14:50:00,136.92,136.92,136.63,136.69,600.0,136.92,136.92,136.63,136.69,600.0
2018-09-26 14:55:00,136.71,136.87,136.32,136.35,12870.0,136.71,136.87,136.32,136.35,12870.0
2018-09-26 15:00:00,136.55,136.62,136.21,136.33,5140.0,136.55,136.62,136.21,136.33,5140.0
2018-09-26 15:05:00,136.2,136.2,135.86,135.97,3867.0,136.2,136.2,135.86,135.97,3867.0
2018-09-26 15:10:00,135.93,136.13,135.92,136.06,3399.0,135.93,136.13,135.92,136.06,3399.0
2018-09-26 15:15:00,136.05,136.31,136.02,136.31,4350.0,136.05,136.31,136.02,136.31,4350.0
2018-09-26 15:20:00,136.18,136.39,136.18,136.18,2000.0,136.18,136.39,136.18,136.18,2000.0
2018-09-26 15:25:00,136.22,136.23,136.07,136.21,4831.0,136.22,136.23,136.07,136.21,4831.0
2018-09-26 15:30:00,136.2,136.21,135.91,135.96,5561.0,136.2,136.21,135.91,135.96,5561.0
2018-09-26 15:35:00,135.94,136.04,135.53,135.53,9878.0,135.94,136.04,135.53,135.53,9878.0
2018-09-26 15:40:00,135.5,135.79,135.35,135.35,9052.0,135.5,135.79,135.35,135.35,9052.0
2018-09-26 15:45:00,135.38,135.38,134.84,135.03,11176.0,135.38,135.38,134.84,135.03,11176.0
2018-09-26 15:50:00,135.04,135.13,134.8,134.9,11566.0,135.04,135.13,134.8,134.9,11566.0
2018-09-26 15:55:00,134.9,135.33,134.87,135.26,26293.0,134.9,135.33,134.87,135.26,26293.0
2018-09-27 09:30:00,133.94,134.42,132.82,133.68,11832.0,133.94,134.42,132.82,133.68,11832.0
2018-09-27 09:35:00,133.68,134.11,133.11,133.36,5475.0,133.68,134.11,133.11,133.36,5475.0
2018-09-27 09:40:00,133.36,135.1,133.36,135.09,7965.0,133.36,135.1,133.36,135.09,7965.0
2018-09-27 09:45:00,134.98,135.52,134.98,135.52,4247.0,134.98,135.52,134.98,135.52,4247.0
2018-09-27 09:50:00,135.49,136.44,135.29,136.44,10109.0,135.49,136.44,135.29,136.44,10109.0
2018-09-27 09:55:00,136.19,136.27,135.89,136.27,3207.0,136.19,136.27,135.89,136.27,3207.0
2018-09-27 10:00:00,135.88,135.9,135.06,135.07,2425.0,135.88,135.9,135.06,135.07,2425.0
2018-09-27 10:05:00,135.16,135.27,134.5,135.27,5065.0,135.16,135.27,134.5,135.27,5065.0
2018-09-27 10:10:00,135.34,135.34,134.65,134.84,2700.0,135.34,135.34,134.65,134.84,2700.0
2018-09-27 10:15:00,134.93,135.21,134.92,135.21,500.0,134.93,135.21,134.92,135.21,500.0
2018-09-27 10:20:00,135.21,135.22,134.93,134.93,600.0,135.21,135.22,134.93,134.93,600.0
2018-09-27 10:25:00,135.19,135.21,134.93,135.21,1100.0,135.19,135.21,134.93,135.21,1100.0
2018-09-27 10:30:00,135.22,135.23,135.03,135.03,2000.0,135.22,135.23,135.03,135.03,2000.0
2018-09-27 10:35:00,135.15,135.15,134.67,134.79,4650.0,135.15,135.15,134.67,134.79,4650.0
2018-09-27 10:40:00,134.86,135.52,134.85,135.52,4999.0,134.86,135.52,134.85,135.52,4999.0
2018-09-27 10:45:00,135.52,135.52,135.08,135.08,3592.0,135.52,135.52,135.08,135.08,3592.0
2018-09-27 10:50:00,135.0,135.04,134.64,134.75,1700.0,135.0,135.04,134.64,134.75,1700.0
2018-09-27 10:55:00,134.83,134.92,134.55,134.65,2800.0,134.83,134.92,134.55,134.65,2800.0
2018-09-27 11:00:00,134.51,134.68,134.48,134.48,3212.0,134.51,134.68,134.48,134.48,3212.0
2018-09-27 11:05:00,134.73,134.73,134.73,134.73,200.0,134.73,134.73,134.73,134.73,200.0
2018-09-27 11:10:00,134.73,134.73,134.56,134.72,800.0,134.73,134.73,134.56,134.72,800.0
2018-09-27 11:15:00,134.61,134.61,134.13,134.16,4131.0,134.61,134.61,134.13,134.16,4131.0
2018-09-27 11:20:00,134.16,134.16,134.0,134.07,1114.0,134.16,134.16,134.0,134.07,1114.0
2018-09-27 11:25:00,134.04,134.47,134.04,134.39,4300.0,134.04,134.47,134.04,134.39,4300.0
2018-09-27 11:30:00,134.41,134.52,134.17,134.18,2659.0,134.41,134.52,134.17,134.18,2659.0
2018-09-27 11:35:00,134.19,134.19,134.19,134.19,100.0,134.19,134.19,134.19,134.19,100.0
2018-09-27 11:40:00,134.19,134.42,134.19,134.42,4531.0,134.19,134.42,134.19,134.42,4531.0
2018-09-27 11:45:00,134.43,134.43,134.18,134.4,10050.0,134.43,134.43,134.18,134.4,10050.0
2018-09-27 11:50:00,134.34,134.6,134.34,134.42,1820.0,134.34,134.6,134.34,134.42,1820.0
2018-09-27 11:55:00,134.42,134.44,134.36,134.37,1500.0,134.42,134.44,134.36,134.37,1500.0
2018-09-27 12:00:00,134.54,134.54,134.19,134.19,5020.0,134.54,134.54,134.19,134.19,5020.0
2018-09-27 12:05:00,134.15,134.27,134.12,134.12,1400.0,134.15,134.27,134.12,134.12,1400.0
2018-09-27 12:10:00,134.13,134.34,134.03,134.03,700.0,134.13,134.34,134.03,134.03,700.0
2018-09-27 12:15:00,134.0,134.09,133.81,133.81,1200.0,134.0,134.09,133.81,133.81,1200.0
2018-09-27 12:20:00,134.04,134.23,133.82,134.04,1956.0,134.04,134.23,133.82,134.04,1956.0
2018-09-27 12:25:00,133.83,133.95,133.51,133.64,8691.0,133.83,133.95,133.51,133.64,8691.0
2018-09-27 12:30:00,133.51,133.6,133.44,133.45,6127.0,133.51,133.6,133.44,133.45,6127.0
2018-09-27 12:35:00,133.49,133.75,133.49,133.56,2500.0,133.49,133.75,133.49,133.56,2500.0
2018-09-27 12:40:00,133.45,133.6,133.2,133.25,8160.0,133.45,133.6,133.2,133.25,8160.0
2018-09-27 12:45:00,133.21,133.32,133.19,133.32,3657.0,133.21,133.32,133.19,133.32,3657.0
2018-09-27 12:50:00,133.29,133.32,133.11,133.15,2667.0,133.29,133.32,133.11,133.15,2667.0
2018-09-27 12:55:00,133.21,133.21,133.05,133.05,2500.0,133.21,133.21,133.05,133.05,2500.0
2018-09-27 13:00:00,133.0,133.26,132.83,133.07,5102.0,133.0,133.26,132.83,133.07,5102.0
2018-09-27 13:05:00,133.07,133.07,132.69,132.97,5548.0,133.07,133.07,132.69,132.97,5548.0
2018-09-27 13:10:00,133.01,133.1,132.99,133.05,2000.0,133.01,133.1,132.99,133.05,2000.0
2018-09-27 13:15:00,133.13,133.24,133.1,133.23,652.0,133.13,133.24,133.1,133.23,652.0
2018-09-27 13:20:00,133.08,133.26,133.08,133.17,7610.0,133.08,133.26,133.08,133.17,7610.0
2018-09-27 13:25:00,133.19,133.47,133.19,133.44,3925.0,133.19,133.47,133.19,133.44,3925.0
2018-09-27 13:30:00,133.44,133.72,133.41,133.67,2186.0,133.44,133.72,133.41,133.67,2186.0
2018-09-27 13:35:00,133.72,134.01,133.66,133.89,3448.0,133.72,134.01,133.66,133.89,3448.0
2018-09-27 13:40:00,133.9,133.93,133.57,133.57,2600.0,133.9,133.93,133.57,133.57,2600.0
2018-09-27 13:45:00,133.6,133.88,133.59,133.88,1460.0,133.6,133.88,133.59,133.88,1460.0
2018-09-27 13:50:00,133.88,134.0,133.85,134.0,2670.0,133.88,134.0,133.85,134.0,2670.0
2018-09-27 13:55:00,134.0,134.09,133.9,133.9,2395.0,134.0,134.09,133.9,133.9,2395.0
2018-09-27 14:00:00,133.93,134.06,133.82,133.9,5400.0,133.93,134.06,133.82,133.9,5400.0
2018-09-27 14:05:00,133.81,133.87,133.65,133.87,4000.0,133.81,133.87,133.65,133.87,4000.0
2018-09-27 14:10:00,133.92,134.05,133.8,133.94,7961.0,133.92,134.05,133.8,133.94,7961.0
2018-09-27 14:15:00,134.0,134.0,133.77,133.77,2600.0,134.0,134.0,133.77,133.77,2600.0
2018-09-27 14:20:00,133.81,134.07,133.74,133.75,3829.0,133.81,134.07,133.74,133.75,3829.0
2018-09-27 14:25:00,133.71,133.72,133.5,133.5,1330.0,133.71,133.72,133.5,133.5,1330.0
2018-09-27 14:30:00,133.52,133.52,133.31,133.32,1700.0,133.52,133.52,133.31,133.32,1700.0
2018-09-27 14:35:00,133.2,133.31,133.17,133.28,1000.0,133.2,133.31,133.17,133.28,1000.0
2018-09-27 14:40:00,133.37,133.43,133.37,133.43,300.0,133.37,133.43,133.37,133.43,300.0
2018-09-27 14:45:00,133.49,133.51,133.2,133.2,1873.0,133.49,133.51,133.2,133.2,1873.0
2018-09-27 14:50:00,133.35,133.35,133.13,133.22,2200.0,133.35,133.35,133.13,133.22,2200.0
2018-09-27 14:55:00,133.17,133.3,133.15,133.3,2699.0,133.17,133.3,133.15,133.3,2699.0
2018-09-27 15:00:00,133.25,133.3,133.12,133.16,4829.0,133.25,133.3,133.12,133.16,4829.0
2018-09-27 15:05:00,133.22,133.28,133.15,133.19,6707.0,133.22,133.28,133.15,133.19,6707.0
2018-09-27 15:10:00,133.11,133.11,132.9,133.02,4500.0,133.11,133.11,132.9,133.02,4500.0
2018-09-27 15:15:00,132.94,132.94,132.83,132.83,400.0,132.94,132.94,132.83,132.83,400.0
2018-09-27 15:20:00,132.93,132.95,132.66,132.79,5474.0,132.93,132.95,132.66,132.79,5474.0
2018-09-27 15:25:00,132.78,132.78,132.61,132.62,5498.0,132.78,132.78,132.61,132.62,5498.0
2018-09-27 15:30:00,132.82,132.82,132.54,132.68,6275.0,132.82,132.82,132.54,132.68,6275.0
2018-09-27 15:35:00,132.57,132.89,132.57,132.74,6100.0,132.57,132.89,132.57,132.74,6100.0
2018-09-27 15:40:00,132.79,132.95,132.6,132.95,9750.0,132.79,132.95,132.6,132.95,9750.0
2018-09-27 15:45:00,132.98,133.0,132.73,132.81,12541.0,132.98,133.0,132.73,132.81,12541.0
2018-09-27 15:50:00,132.81,132.87,132.71,132.84,11788.0,132.81,132.87,132.71,132.84,11788.0
2018-09-27 15:55:00,132.84,133.32,132.82,132.98,31110.0,132.84,133.32,132.82,132.98,31110.0
2018-09-28 09:30:00,133.1,134.3,132.77,134.3,5948.0,133.1,134.3,132.77,134.3,5948.0
2018-09-28 09:35:00,134.3,134.3,133.45,133.47,3499.0,134.3,134.3,133.45,133.47,3499.0
2018-09-28 09:40:00,133.83,134.32,133.67,134.1,5253.0,133.83,134.32,133.67,134.1,5253.0
2018-09-28 09:45:00,133.9,134.33,133.52,133.52,7110.0,133.9,134.33,133.52,133.52,7110.0
2018-09-28 09:50:00,133.5,134.04,133.13,133.62,10386.0,133.5,134.04,133.13,133.62,10386.0
2018-09-28 09:55:00,133.62,133.77,133.02,133.4,12593.0,133.62,133.77,133.02,133.4,12593.0
2018-09-28 10:00:00,133.34,134.05,133.34,133.66,10730.0,133.34,134.05,133.34,133.66,10730.0
2018-09-28 10:05:00,133.79,133.79,133.2,133.28,4044.0,133.79,133.79,133.2,133.28,4044.0
2018-09-28 10:10:00,133.22,133.22,132.75,132.91,18691.0,133.22,133.22,132.75,132.91,18691.0
2018-09-28 10:15:00,133.04,133.37,132.81,133.17,5766.0,133.04,133.37,132.81,133.17,5766.0
2018-09-28 10:20:00,133.32,133.37,132.96,133.0,6115.0,133.32,133.37,132.96,133.0,6115.0
2018-09-28 10:25:00,133.15,133.98,133.05,133.75,5709.0,133.15,133.98,133.05,133.75,5709.0
2018-09-28 10:30:00,133.45,133.75,133.22,133.22,4300.0,133.45,133.75,133.22,133.22,4300.0
2018-09-28 10:35:00,133.34,133.98,133.31,133.89,5898.0,133.34,133.98,133.31,133.89,5898.0
2018-09-28 10:40:00,133.97,134.08,133.78,134.05,3500.0,133.97,134.08,133.78,134.05,3500.0
2018-09-28 10:45:00,133.92,133.97,133.28,133.29,3800.0,133.92,133.97,133.28,133.29,3800.0
2018-09-28 10:50:00,133.45,133.48,133.14,133.31,2600.0,133.45,133.48,133.14,133.31,2600.0
2018-09-28 10:55:00,133.43,133.52,133.2,133.52,2900.0,133.43,133.52,133.2,133.52,2900.0
2018-09-28 11:00:00,133.61,133.78,133.12,133.31,6631.0,133.61,133.78,133.12,133.31,6631.0
2018-09-28 11:05:00,133.23,133.46,133.17,133.46,1400.0,133.23,133.46,133.17,133.46,1400.0
2018-09-28 11:10:00,133.52,133.58,133.18,133.45,11332.0,133.52,133.58,133.18,133.45,11332.0
2018-09-28 11:15:00,133.45,134.0,133.45,134.0,2584.0,133.45,134.0,133.45,134.0,2584.0
2018-09-28 11:20:00,134.05,134.16,133.74,133.74,6300.0,134.05,134.16,133.74,133.74,6300.0
2018-09-28 11:25:00,133.76,133.93,133.75,133.79,900.0,133.76,133.93,133.75,133.79,900.0
2018-09-28 11:30:00,133.81,133.98,133.41,133.41,4755.0,133.81,133.98,133.41,133.41,4755.0
2018-09-28 11:35:00,133.42,133.64,133.4,133.61,4100.0,133.42,133.64,133.4,133.61,4100.0
2018-09-28 11:40:00,133.4,133.57,133.25,133.26,2100.0,133.4,133.57,133.25,133.26,2100.0
2018-09-28 11:45:00,133.26,133.75,133.26,133.62,4830.0,133.26,133.75,133.26,133.62,4830.0
2018-09-28 11:50:00,133.46,133.7,133.3,133.3,5300.0,133.46,133.7,133.3,133.3,5300.0
2018-09-28 11:55:00,133.3,133.38,133.17,133.18,1751.0,133.3,133.38,133.17,133.18,1751.0
2018-09-28 12:00:00,133.18,133.65,133.17,133.61,2500.0,133.18,133.65,133.17,133.61,2500.0
2018-09-28 12:05:00,133.68,133.86,133.6,133.73,1700.0,133.68,133.86,133.6,133.73,1700.0
2018-09-28 12:10:00,133.6,133.72,133.02,133.37,10044.0,133.6,133.72,133.02,133.37,10044.0
2018-09-28 12:15:00,133.08,133.26,133.04,133.06,975.0,133.08,133.26,133.04,133.06,975.0
2018-09-28 12:20:00,133.24,133.54,133.12,133.46,1900.0,133.24,133.54,133.12,133.46,1900.0
2018-09-28 12:25:00,133.43,133.53,133.17,133.18,7648.0,133.43,133.53,133.17,133.18,7648.0
2018-09-28 12:30:00,133.17,133.45,133.17,133.45,7500.0,133.17,133.45,133.17,133.45,7500.0
2018-09-28 12:35:00,133.29,133.36,133.01,133.02,5236.0,133.29,133.36,133.01,133.02,5236.0
2018-09-28 12:40:00,133.0,133.31,133.0,133.31,2430.0,133.0,133.31,133.0,133.31,2430.0
2018-09-28 12:45:00,133.31,133.32,132.52,132.67,5285.0,133.31,133.32,132.52,132.67,5285.0
2018-09-28 12:50:00,132.53,132.81,132.46,132.46,1415.0,132.53,132.81,132.46,132.46,1415.0
2018-09-28 12:55:00,132.46,132.56,132.25,132.26,1100.0,132.46,132.56,132.25,132.26,1100.0
2018-09-28 13:00:00,132.43,132.72,132.0,132.37,41542.0,132.43,132.72,132.0,132.37,41542.0
2018-09-28 13:05:00,132.35,132.76,132.0,132.76,25645.0,132.35,132.76,132.0,132.76,25645.0
2018-09-28 13:10:00,132.78,132.8,132.31,132.31,19175.0,132.78,132.8,132.31,132.31,19175.0
2018-09-28 13:15:00,132.28,132.37,132.12,132.24,2895.0,132.28,132.37,132.12,132.24,2895.0
2018-09-28 13:20:00,132.19,132.31,132.11,132.31,5004.0,132.19,132.31,132.11,132.31,5004.0
2018-09-28 13:25:00,132.32,132.75,132.3,132.74,4009.0,132.32,132.75,132.3,132.74,4009.0
2018-09-28 13:30:00,132.86,133.07,132.65,132.83,4947.0,132.86,133.07,132.65,132.83,4947.0
2018-09-28 13:35:00,132.79,133.01,132.7,132.9,2300.0,132.79,133.01,132.7,132.9,2300.0
2018-09-28 13:40:00,133.03,133.03,132.79,132.84,3500.0,133.03,133.03,132.79,132.84,3500.0
2018-09-28 13:45:00,132.89,132.98,132.69,132.69,4093.0,132.89,132.98,132.69,132.69,4093.0
2018-09-28 13:50:00,132.72,132.86,132.53,132.53,2600.0,132.72,132.86,132.53,132.53,2600.0
2018-09-28 13:55:00,132.59,132.6,131.82,131.82,5100.0,132.59,132.6,131.82,131.82,5100.0
2018-09-28 14:00:00,131.66,131.98,131.6,131.87,25263.0,131.66,131.98,131.6,131.87,25263.0
2018-09-28 14:05:00,131.8,132.2,131.77,131.83,28386.0,131.8,132.2,131.77,131.83,28386.0
2018-09-28 14:10:00,132.03,132.2,131.99,132.18,21126.0,132.03,132.2,131.99,132.18,21126.0
2018-09-28 14:15:00,132.2,132.2,131.86,131.93,16356.0,132.2,132.2,131.86,131.93,16356.0
2018-09-28 14:20:00,131.87,132.17,131.82,131.97,18374.0,131.87,132.17,131.82,131.97,18374.0
2018-09-28 14:25:00,131.94,132.38,131.92,132.13,14830.0,131.94,132.38,131.92,132.13,14830.0
2018-09-28 14:30:00,132.17,132.23,132.07,132.1,7881.0,132.17,132.23,132.07,132.1,7881.0
2018-09-28 14:35:00,132.1,132.17,132.0,132.1,3000.0,132.1,132.17,132.0,132.1,3000.0
2018-09-28 14:40:00,132.02,132.1,132.02,132.08,2954.0,132.02,132.1,132.02,132.08,2954.0
2018-09-28 14:45:00,132.08,132.08,131.6,131.6,7900.0,132.08,132.08,131.6,131.6,7900.0
2018-09-28 14:50:00,131.6,131.65,131.31,131.44,7053.0,131.6,131.65,131.31,131.44,7053.0
2018-09-28 14:55:00,131.41,131.49,131.4,131.45,7845.0,131.41,131.49,131.4,131.45,7845.0
2018-09-28 15:00:00,131.49,131.49,131.43,131.48,5948.0,131.49,131.49,131.43,131.48,5948.0
2018-09-28 15:05:00,131.48,131.49,131.38,131.4,9450.0,131.48,131.49,131.38,131.4,9450.0
2018-09-28 15:10:00,131.37,131.41,131.32,131.4,5136.0,131.37,131.41,131.32,131.4,5136.0
2018-09-28 15:15:00,131.38,131.41,131.02,131.07,10840.0,131.38,131.41,131.02,131.07,10840.0
2018-09-28 15:20:00,131.09,131.15,130.98,131.14,11203.0,131.09,131.15,130.98,131.14,11203.0
2018-09-28 15:25:00,131.13,131.43,131.1,131.42,10783.0,131.13,131.43,131.1,131.42,10783.0
2018-09-28 15:30:00,131.37,131.37,131.19,131.36,7850.0,131.37,131.37,131.19,131.36,7850.0
2018-09-28 15:35:00,131.3,131.34,131.21,131.22,10134.0,131.3,131.34,131.21,131.22,10134.0
2018-09-28 15:40:00,131.21,131.64,131.21,131.52,9187.0,131.21,131.64,131.21,131.52,9187.0
2018-09-28 15:45:00,131.52,131.69,131.43,131.5,14939.0,131.52,131.69,131.43,131.5,14939.0
2018-09-28 15:50:00,131.49,131.55,131.12,131.3,17254.0,131.49,131.55,131.12,131.3,17254.0
2018-09-28 15:55:00,131.26,131.32,130.94,131.03,53134.0,131.26,131.32,130.94,131.03,53134.0
2018-10-01 09:30:00,131.17,131.89,131.12,131.64,15702.0,131.17,131.89,131.12,131.64,15702.0
2018-10-01 09:35:00,131.44,132.46,131.27,131.57,15637.0,131.44,132.46,131.27,131.57,15637.0
2018-10-01 09:40:00,131.39,131.89,130.23,130.31,11575.0,131.39,131.89,130.23,130.31,11575.0
2018-10-01 09:45:00,130.62,130.87,130.1,130.15,19266.0,130.62,130.87,130.1,130.15,19266.0
2018-10-01 09:50:00,130.15,130.44,130.0,130.43,22974.0,130.15,130.44,130.0,130.43,22974.0
2018-10-01 09:55:00,130.39,130.99,130.25,130.48,12687.0,130.39,130.99,130.25,130.48,12687.0
2018-10-01 10:00:00,130.48,130.68,130.35,130.61,2751.0,130.48,130.68,130.35,130.61,2751.0
2018-10-01 10:05:00,130.75,130.75,130.15,130.3,6736.0,130.75,130.75,130.15,130.3,6736.0
2018-10-01 10:10:00,130.28,130.53,130.16,130.29,13687.0,130.28,130.53,130.16,130.29,13687.0
2018-10-01 10:15:00,130.32,130.48,130.22,130.31,6822.0,130.32,130.48,130.22,130.31,6822.0
2018-10-01 10:20:00,130.22,130.39,130.18,130.34,15071.0,130.22,130.39,130.18,130.34,15071.0
2018-10-01 10:25:00,130.26,130.31,129.23,129.55,21487.0,130.26,130.31,129.23,129.55,21487.0
2018-10-01 10:30:00,129.64,129.73,129.27,129.34,6952.0,129.64,129.73,129.27,129.34,6952.0
2018-10-01 10:35:00,129.28,129.43,129.08,129.27,8732.0,129.28,129.43,129.08,129.27,8732.0
2018-10-01 10:40:00,129.31,129.31,128.71,128.71,4840.0,129.31,129.31,128.71,128.71,4840.0
2018-10-01 10:45:00,128.7,128.94,128.26,128.63,10485.0,128.7,128.94,128.26,128.63,10485.0
2018-10-01 10:50:00,128.62,128.81,128.41,128.41,8050.0,128.62,128.81,128.41,128.41,8050.0
2018-10-01 10:55:00,128.5,128.69,128.41,128.55,7435.0,128.5,128.69,128.41,128.55,7435.0
2018-10-01 11:00:00,128.43,128.52,128.23,128.52,5695.0,128.43,128.52,128.23,128.52,5695.0
2018-10-01 11:05:00,128.29,128.32,128.11,128.3,8006.0,128.29,128.32,128.11,128.3,8006.0
2018-10-01 11:10:00,128.3,128.5,128.1,128.38,8788.0,128.3,128.5,128.1,128.38,8788.0
2018-10-01 11:15:00,128.32,128.44,128.14,128.34,7233.0,128.32,128.44,128.14,128.34,7233.0
2018-10-01 11:20:00,128.34,128.72,128.34,128.71,23833.0,128.34,128.72,128.34,128.71,23833.0
2018-10-01 11:25:00,128.6,128.66,128.3,128.49,7113.0,128.6,128.66,128.3,128.49,7113.0
2018-10-01 11:30:00,128.42,128.65,128.42,128.48,2204.0,128.42,128.65,128.42,128.48,2204.0
2018-10-01 11:35:00,128.35,128.44,128.17,128.36,6744.0,128.35,128.44,128.17,128.36,6744.0
2018-10-01 11:40:00,128.36,128.4,128.31,128.33,1200.0,128.36,128.4,128.31,128.33,1200.0
2018-10-01 11:45:00,128.28,128.4,128.23,128.4,1978.0,128.28,128.4,128.23,128.4,1978.0
2018-10-01 11:50:00,128.31,128.61,128.31,128.42,4450.0,128.31,128.61,128.31,128.42,4450.0
2018-10-01 11:55:00,128.38,128.38,128.1,128.28,7803.0,128.38,128.38,128.1,128.28,7803.0
2018-10-01 12:00:00,128.32,128.62,128.32,128.62,3500.0,128.32,128.62,128.32,128.62,3500.0
2018-10-01 12:05:00,128.66,128.66,128.37,128.37,2099.0,128.66,128.66,128.37,128.37,2099.0
2018-10-01 12:10:00,128.28,128.3,128.15,128.28,3302.0,128.28,128.3,128.15,128.28,3302.0
2018-10-01 12:15:00,128.25,128.29,128.15,128.19,4950.0,128.25,128.29,128.15,128.19,4950.0
2018-10-01 12:20:00,128.16,128.16,127.4,127.4,53524.0,128.16,128.16,127.4,127.4,53524.0
2018-10-01 12:25:00,127.43,127.43,127.01,127.01,7648.0,127.43,127.43,127.01,127.01,7648.0
2018-10-01 12:30:00,127.0,127.17,126.79,127.14,7410.0,127.0,127.17,126.79,127.14,7410.0
2018-10-01 12:35:00,127.08,127.15,126.57,126.58,7800.0,127.08,127.15,126.57,126.58,7800.0
2018-10-01 12:40:00,126.68,126.68,126.2,126.2,22966.0,126.68,126.68,126.2,126.2,22966.0
2018-10-01 12:45:00,126.15,126.3,126.07,126.14,5564.0,126.15,126.3,126.07,126.14,5564.0
2018-10-01 12:50:00,126.12,126.18,126.03,126.12,6450.0,126.12,126.18,126.03,126.12,6450.0
2018-10-01 12:55:00,126.12,126.19,125.8,126.0,7518.0,126.12,126.19,125.8,126.0,7518.0
2018-10-01 13:00:00,126.04,126.31,125.94,126.31,5816.0,126.04,126.31,125.94,126.31,5816.0
2018-10-01 13:05:00,126.14,126.32,126.03,126.07,2600.0,126.14,126.32,126.03,126.07,2600.0
2018-10-01 13:10:00,126.07,126.07,125.8,125.86,5024.0,126.07,126.07,125.8,125.86,5024.0
2018-10-01 13:15:00,125.83,126.02,125.71,125.99,6618.0,125.83,126.02,125.71,125.99,6618.0
2018-10-01 13:20:00,126.07,126.22,125.88,125.89,4300.0,126.07,126.22,125.88,125.89,4300.0
2018-10-01 13:25:00,125.9,125.93,125.73,125.74,4842.0,125.9,125.93,125.73,125.74,4842.0
2018-10-01 13:30:00,125.81,125.9,125.71,125.75,6276.0,125.81,125.9,125.71,125.75,6276.0
2018-10-01 13:35:00,125.8,125.83,125.73,125.78,6560.0,125.8,125.83,125.73,125.78,6560.0
2018-10-01 13:40:00,125.82,125.98,125.7,125.98,5591.0,125.82,125.98,125.7,125.98,5591.0
2018-10-01 13:45:00,126.04,126.22,125.97,126.22,5603.0,126.04,126.22,125.97,126.22,5603.0
2018-10-01 13:50:00,126.29,126.29,126.11,126.2,5919.0,126.29,126.29,126.11,126.2,5919.0
2018-10-01 13:55:00,126.23,126.24,125.81,125.84,4986.0,126.23,126.24,125.81,125.84,4986.0
2018-10-01 14:00:00,125.84,125.84,125.35,125.46,5981.0,125.84,125.84,125.35,125.46,5981.0
2018-10-01 14:05:00,125.51,125.64,125.3,125.3,4737.0,125.51,125.64,125.3,125.3,4737.0
2018-10-01 14:10:00,125.3,125.52,125.3,125.39,6588.0,125.3,125.52,125.3,125.39,6588.0
2018-10-01 14:15:00,125.34,125.43,124.9,124.9,21047.0,125.34,125.43,124.9,124.9,21047.0
2018-10-01 14:20:00,124.9,125.31,124.79,125.31,21325.0,124.9,125.31,124.79,125.31,21325.0
2018-10-01 14:25:00,125.31,126.81,125.3,126.34,14761.0,125.31,126.81,125.3,126.34,14761.0
2018-10-01 14:30:00,126.26,126.5,125.83,126.25,25791.0,126.26,126.5,125.83,126.25,25791.0
2018-10-01 14:35:00,126.23,126.59,126.13,126.58,4900.0,126.23,126.59,126.13,126.58,4900.0
2018-10-01 14:40:00,126.59,126.74,126.37,126.5,18494.0,126.59,126.74,126.37,126.5,18494.0
2018-10-01 14:45:00,126.5,127.07,126.36,126.85,10247.0,126.5,127.07,126.36,126.85,10247.0
2018-10-01 14:50:00,126.85,127.5,126.84,127.5,15291.0,126.85,127.5,126.84,127.5,15291.0
2018-10-01 14:55:00,127.5,127.65,127.16,127.3,9295.0,127.5,127.65,127.16,127.3,9295.0
2018-10-01 15:00:00,127.28,127.28,126.99,127.13,7349.0,127.28,127.28,126.99,127.13,7349.0
2018-10-01 15:05:00,127.14,127.65,127.13,127.61,15320.0,127.14,127.65,127.13,127.61,15320.0
2018-10-01 15:10:00,127.59,127.66,127.31,127.51,14151.0,127.59,127.66,127.31,127.51,14151.0
2018-10-01 15:15:00,127.51,127.6,127.21,127.21,9700.0,127.51,127.6,127.21,127.21,9700.0
2018-10-01 15:20:00,127.17,127.18,126.91,126.92,15425.0,127.17,127.18,126.91,126.92,15425.0
2018-10-01 15:25:00,126.87,127.03,126.8,126.88,16988.0,126.87,127.03,126.8,126.88,16988.0
2018-10-01 15:30:00,126.88,127.03,126.76,126.8,11885.0,126.88,127.03,126.76,126.8,11885.0
2018-10-01 15:35:00,126.8,127.28,126.79,127.07,46460.0,126.8,127.28,126.79,127.07,46460.0
2018-10-01 15:40:00,127.08,127.26,126.96,127.26,10252.0,127.08,127.26,126.96,127.26,10252.0
2018-10-01 15:45:00,127.24,127.43,127.18,127.35,15267.0,127.24,127.43,127.18,127.35,15267.0
2018-10-01 15:50:00,127.36,127.4,127.13,127.19,20945.0,127.36,127.4,127.13,127.19,20945.0
2018-10-01 15:55:00,127.22,127.28,126.93,127.01,39027.0,127.22,127.28,126.93,127.01,39027.0
2018-10-02 09:30:00,126.23,126.54,126.22,126.23,6355.0,126.23,126.54,126.22,126.23,6355.0
2018-10-02 09:35:00,126.49,126.49,125.25,125.25,2730.0,126.49,126.49,125.25,125.25,2730.0
2018-10-02 09:40:00,125.2,125.53,125.08,125.12,9280.0,125.2,125.53,125.08,125.12,9280.0
2018-10-02 09:45:00,125.17,125.5,125.01,125.48,9100.0,125.17,125.5,125.01,125.48,9100.0
2018-10-02 09:50:00,125.4,125.53,124.39,124.39,17585.0,125.4,125.53,124.39,124.39,17585.0
2018-10-02 09:55:00,124.25,124.6,123.84,124.54,13744.0,124.25,124.6,123.84,124.54,13744.0
2018-10-02 10:00:00,124.68,124.74,124.4,124.59,11540.0,124.68,124.74,124.4,124.59,11540.0
2018-10-02 10:05:00,124.59,124.59,123.75,123.81,12478.0,124.59,124.59,123.75,123.81,12478.0
2018-10-02 10:10:00,123.83,123.99,123.66,123.66,9334.0,123.83,123.99,123.66,123.66,9334.0
2018-10-02 10:15:00,123.6,124.06,123.56,124.02,7314.0,123.6,124.06,123.56,124.02,7314.0
2018-10-02 10:20:00,123.93,124.38,123.79,123.86,6759.0,123.93,124.38,123.79,123.86,6759.0
2018-10-02 10:25:00,123.93,123.99,123.62,123.82,8159.0,123.93,123.99,123.62,123.82,8159.0
2018-10-02 10:30:00,123.81,124.07,123.77,123.87,4663.0,123.81,124.07,123.77,123.87,4663.0
2018-10-02 10:35:00,123.84,123.99,123.41,123.48,3750.0,123.84,123.99,123.41,123.48,3750.0
2018-10-02 10:40:00,123.52,123.55,122.87,122.98,4925.0,123.52,123.55,122.87,122.98,4925.0
2018-10-02 10:45:00,122.99,123.46,122.98,123.42,5881.0,122.99,123.46,122.98,123.42,5881.0
2018-10-02 10:50:00,123.38,123.89,123.37,123.8,3400.0,123.38,123.89,123.37,123.8,3400.0
2018-10-02 10:55:00,123.79,123.87,122.96,123.2,10991.0,123.79,123.87,122.96,123.2,10991.0
2018-10-02 11:00:00,123.16,123.2,122.94,123.08,6820.0,123.16,123.2,122.94,123.08,6820.0
2018-10-02 11:05:00,123.0,123.32,122.95,123.32,6483.0,123.0,123.32,122.95,123.32,6483.0
2018-10-02 11:10:00,123.32,123.4,122.84,122.87,11365.0,123.32,123.4,122.84,122.87,11365.0
2018-10-02 11:15:00,122.86,123.2,122.72,123.17,20033.0,122.86,123.2,122.72,123.17,20033.0
2018-10-02 11:20:00,123.17,123.36,122.58,122.62,16401.0,123.17,123.36,122.58,122.62,16401.0
2018-10-02 11:25:00,122.62,122.64,122.22,122.25,13670.0,122.62,122.64,122.22,122.25,13670.0
2018-10-02 11:30:00,122.29,122.92,122.27,122.75,10302.0,122.29,122.92,122.27,122.75,10302.0
2018-10-02 11:35:00,122.75,123.01,122.65,122.95,6559.0,122.75,123.01,122.65,122.95,6559.0
2018-10-02 11:40:00,122.84,123.01,122.61,122.73,8898.0,122.84,123.01,122.61,122.73,8898.0
2018-10-02 11:45:00,122.73,122.93,122.73,122.79,4510.0,122.73,122.93,122.73,122.79,4510.0
2018-10-02 11:50:00,122.71,122.89,122.39,122.86,13456.0,122.71,122.89,122.39,122.86,13456.0
2018-10-02 11:55:00,122.89,123.0,122.48,122.48,5671.0,122.89,123.0,122.48,122.48,5671.0
2018-10-02 12:00:00,122.61,122.69,122.53,122.56,6048.0,122.61,122.69,122.53,122.56,6048.0
2018-10-02 12:05:00,122.56,122.59,122.33,122.44,10443.0,122.56,122.59,122.33,122.44,10443.0
2018-10-02 12:10:00,122.43,122.45,121.42,121.69,19915.0,122.43,122.45,121.42,121.69,19915.0
2018-10-02 12:15:00,121.68,121.92,121.66,121.76,12845.0,121.68,121.92,121.66,121.76,12845.0
2018-10-02 12:20:00,121.81,121.89,121.7,121.83,3646.0,121.81,121.89,121.7,121.83,3646.0
2018-10-02 12:25:00,121.83,121.84,121.44,121.49,6725.0,121.83,121.84,121.44,121.49,6725.0
2018-10-02 12:30:00,121.55,122.39,121.55,122.39,15999.0,121.55,122.39,121.55,122.39,15999.0
2018-10-02 12:35:00,122.48,122.55,122.32,122.34,4405.0,122.48,122.55,122.32,122.34,4405.0
2018-10-02 12:40:00,122.29,122.29,121.91,122.1,10611.0,122.29,122.29,121.91,122.1,10611.0
2018-10-02 12:45:00,122.07,122.37,121.94,121.96,12956.0,122.07,122.37,121.94,121.96,12956.0
2018-10-02 12:50:00,121.96,121.96,121.39,121.4,11885.0,121.96,121.96,121.39,121.4,11885.0
2018-10-02 12:55:00,121.42,121.43,121.25,121.35,2304.0,121.42,121.43,121.25,121.35,2304.0
2018-10-02 13:00:00,121.36,121.54,121.31,121.42,10001.0,121.36,121.54,121.31,121.42,10001.0
2018-10-02 13:05:00,121.45,121.63,121.01,121.01,13987.0,121.45,121.63,121.01,121.01,13987.0
2018-10-02 13:10:00,121.01,121.19,120.75,121.17,8598.0,121.01,121.19,120.75,121.17,8598.0
2018-10-02 13:15:00,121.18,121.18,120.97,120.98,2000.0,121.18,121.18,120.97,120.98,2000.0
2018-10-02 13:20:00,120.93,121.07,120.88,120.97,2900.0,120.93,121.07,120.88,120.97,2900.0
2018-10-02 13:25:00,120.98,121.19,120.91,120.99,7528.0,120.98,121.19,120.91,120.99,7528.0
2018-10-02 13:30:00,120.96,121.06,120.93,120.98,5400.0,120.96,121.06,120.93,120.98,5400.0
2018-10-02 13:35:00,120.9,121.03,120.71,120.93,4700.0,120.9,121.03,120.71,120.93,4700.0
2018-10-02 13:40:00,120.8,121.0,120.65,120.88,5833.0,120.8,121.0,120.65,120.88,5833.0
2018-10-02 13:45:00,120.8,120.81,120.69,120.75,6491.0,120.8,120.81,120.69,120.75,6491.0
2018-10-02 13:50:00,120.8,121.11,120.77,120.78,6221.0,120.8,121.11,120.77,120.78,6221.0
2018-10-02 13:55:00,120.8,120.93,120.74,120.79,5384.0,120.8,120.93,120.74,120.79,5384.0
2018-10-02 14:00:00,120.83,120.84,120.57,120.64,4448.0,120.83,120.84,120.57,120.64,4448.0
2018-10-02 14:05:00,120.57,121.02,120.57,120.91,19040.0,120.57,121.02,120.57,120.91,19040.0
2018-10-02 14:10:00,121.01,121.01,120.43,120.6,12832.0,121.01,121.01,120.43,120.6,12832.0
2018-10-02 14:15:00,120.59,120.66,120.4,120.54,7225.0,120.59,120.66,120.4,120.54,7225.0
2018-10-02 14:20:00,120.55,120.82,120.32,120.33,42333.0,120.55,120.82,120.32,120.33,42333.0
2018-10-02 14:25:00,120.39,120.39,120.01,120.01,17887.0,120.39,120.39,120.01,120.01,17887.0
2018-10-02 14:30:00,120.02,121.17,119.96,121.17,17142.0,120.02,121.17,119.96,121.17,17142.0
2018-10-02 14:35:00,121.2,121.24,120.51,120.51,5371.0,121.2,121.24,120.51,120.51,5371.0
2018-10-02 14:40:00,120.45,120.57,120.27,120.41,18708.0,120.45,120.57,120.27,120.41,18708.0
2018-10-02 14:45:00,120.42,120.45,120.15,120.18,31081.0,120.42,120.45,120.15,120.18,31081.0
2018-10-02 14:50:00,120.18,120.19,119.78,119.9,18790.0,120.18,120.19,119.78,119.9,18790.0
2018-10-02 14:55:00,119.87,120.28,119.82,119.95,17787.0,119.87,120.28,119.82,119.95,17787.0
2018-10-02 15:00:00,119.99,120.05,119.76,119.77,17051.0,119.99,120.05,119.76,119.77,17051.0
2018-10-02 15:05:00,119.78,119.86,119.41,119.43,22063.0,119.78,119.86,119.41,119.43,22063.0
2018-10-02 15:10:00,119.45,119.78,119.37,119.58,18041.0,119.45,119.78,119.37,119.58,18041.0
2018-10-02 15:15:00,119.63,119.63,119.2,119.26,15273.0,119.63,119.63,119.2,119.26,15273.0
2018-10-02 15:20:00,119.2,119.23,118.82,118.97,21240.0,119.2,119.23,118.82,118.97,21240.0
2018-10-02 15:25:00,118.96,119.17,118.81,118.97,14209.0,118.96,119.17,118.81,118.97,14209.0
2018-10-02 15:30:00,119.01,119.07,118.96,119.03,9850.0,119.01,119.07,118.96,119.03,9850.0
2018-10-02 15:35:00,119.03,119.45,118.93,119.42,19735.0,119.03,119.45,118.93,119.42,19735.0
2018-10-02 15:40:00,119.45,119.6,119.3,119.3,22683.0,119.45,119.6,119.3,119.3,22683.0
2018-10-02 15:45:00,119.25,119.36,119.07,119.1,34677.0,119.25,119.36,119.07,119.1,34677.0
2018-10-02 15:50:00,119.12,119.35,119.02,119.33,40624.0,119.12,119.35,119.02,119.33,40624.0
2018-10-02 15:55:00,119.3,119.33,118.93,118.99,75865.0,119.3,119.33,118.93,118.99,75865.0
2018-10-03 09:30:00,119.28,120.56,119.2,120.2,18524.0,119.28,120.56,119.2,120.2,18524.0
2018-10-03 09:35:00,120.35,121.43,120.3,121.05,23592.0,120.35,121.43,120.3,121.05,23592.0
2018-10-03 09:40:00,121.11,121.11,120.16,120.44,7557.0,121.11,121.11,120.16,120.44,7557.0
2018-10-03 09:45:00,120.19,122.74,120.19,122.64,27720.0,120.19,122.74,120.19,122.64,27720.0
2018-10-03 09:50:00,122.64,122.92,122.15,122.16,12264.0,122.64,122.92,122.15,122.16,12264.0
2018-10-03 09:55:00,122.09,122.16,121.25,121.25,6022.0,122.09,122.16,121.25,121.25,6022.0
2018-10-03 10:00:00,121.42,122.37,121.12,122.14,14825.0,121.42,122.37,121.12,122.14,14825.0
2018-10-03 10:05:00,122.17,122.35,121.44,121.44,26828.0,122.17,122.35,121.44,121.44,26828.0
2018-10-03 10:10:00,121.65,122.11,121.6,121.75,11650.0,121.65,122.11,121.6,121.75,11650.0
2018-10-03 10:15:00,121.74,121.91,121.55,121.78,6827.0,121.74,121.91,121.55,121.78,6827.0
2018-10-03 10:20:00,121.7,121.92,121.64,121.85,4480.0,121.7,121.92,121.64,121.85,4480.0
2018-10-03 10:25:00,121.65,122.24,121.65,122.13,7112.0,121.65,122.24,121.65,122.13,7112.0
2018-10-03 10:30:00,122.07,122.41,121.99,122.0,15300.0,122.07,122.41,121.99,122.0,15300.0
2018-10-03 10:35:00,121.89,121.93,121.37,121.51,6200.0,121.89,121.93,121.37,121.51,6200.0
2018-10-03 10:40:00,121.51,122.06,121.38,122.06,8100.0,121.51,122.06,121.38,122.06,8100.0
2018-10-03 10:45:00,122.17,122.22,121.75,121.87,7687.0,122.17,122.22,121.75,121.87,7687.0
2018-10-03 10:50:00,121.66,121.83,121.29,121.5,12575.0,121.66,121.83,121.29,121.5,12575.0
2018-10-03 10:55:00,121.49,121.54,121.15,121.39,15796.0,121.49,121.54,121.15,121.39,15796.0
2018-10-03 11:00:00,121.32,121.32,120.19,120.8,20708.0,121.32,121.32,120.19,120.8,20708.0
2018-10-03 11:05:00,120.83,120.86,120.42,120.44,4800.0,120.83,120.86,120.42,120.44,4800.0
2018-10-03 11:10:00,120.61,120.65,120.01,120.02,17252.0,120.61,120.65,120.01,120.02,17252.0
2018-10-03 11:15:00,120.16,120.45,119.95,120.34,14637.0,120.16,120.45,119.95,120.34,14637.0
2018-10-03 11:20:00,120.33,120.5,120.11,120.22,6072.0,120.33,120.5,120.11,120.22,6072.0
2018-10-03 11:25:00,120.33,120.69,120.33,120.66,2900.0,120.33,120.69,120.33,120.66,2900.0
2018-10-03 11:30:00,120.75,120.75,120.3,120.3,2500.0,120.75,120.75,120.3,120.3,2500.0
2018-10-03 11:35:00,120.14,120.39,120.12,120.33,3033.0,120.14,120.39,120.12,120.33,3033.0
2018-10-03 11:40:00,120.2,120.4,120.19,120.21,2000.0,120.2,120.4,120.19,120.21,2000.0
2018-10-03 11:45:00,120.14,120.41,120.12,120.23,2600.0,120.14,120.41,120.12,120.23,2600.0
2018-10-03 11:50:00,120.23,120.5,120.23,120.33,1749.0,120.23,120.5,120.23,120.33,1749.0
2018-10-03 11:55:00,120.33,120.69,120.33,120.57,5690.0,120.33,120.69,120.33,120.57,5690.0
2018-10-03 12:00:00,120.55,120.69,120.43,120.63,2700.0,120.55,120.69,120.43,120.63,2700.0
2018-10-03 12:05:00,120.46,120.54,120.12,120.12,1800.0,120.46,120.54,120.12,120.12,1800.0
2018-10-03 12:10:00,120.14,120.32,120.01,120.01,2900.0,120.14,120.32,120.01,120.01,2900.0
2018-10-03 12:15:00,120.08,120.39,120.07,120.39,5044.0,120.08,120.39,120.07,120.39,5044.0
2018-10-03 12:20:00,120.43,120.6,120.32,120.59,4413.0,120.43,120.6,120.32,120.59,4413.0
2018-10-03 12:25:00,120.69,120.87,120.41,120.86,7175.0,120.69,120.87,120.41,120.86,7175.0
2018-10-03 12:30:00,120.74,120.74,120.48,120.48,2265.0,120.74,120.74,120.48,120.48,2265.0
2018-10-03 12:35:00,120.47,120.62,120.22,120.38,2440.0,120.47,120.62,120.22,120.38,2440.0
2018-10-03 12:40:00,120.5,120.76,120.3,120.55,13800.0,120.5,120.76,120.3,120.55,13800.0
2018-10-03 12:45:00,120.41,120.49,120.01,120.28,3030.0,120.41,120.49,120.01,120.28,3030.0
2018-10-03 12:50:00,120.28,120.28,120.01,120.04,1300.0,120.28,120.28,120.01,120.04,1300.0
2018-10-03 12:55:00,120.23,120.66,120.13,120.66,3400.0,120.23,120.66,120.13,120.66,3400.0
2018-10-03 13:00:00,120.63,120.84,120.46,120.83,5800.0,120.63,120.84,120.46,120.83,5800.0
2018-10-03 13:05:00,120.83,120.95,120.65,120.81,2500.0,120.83,120.95,120.65,120.81,2500.0
2018-10-03 13:10:00,120.86,121.05,120.81,121.02,4154.0,120.86,121.05,120.81,121.02,4154.0
2018-10-03 13:15:00,120.96,120.98,120.7,120.7,2000.0,120.96,120.98,120.7,120.7,2000.0
2018-10-03 13:20:00,120.67,120.74,120.63,120.69,1900.0,120.67,120.74,120.63,120.69,1900.0
2018-10-03 13:25:00,120.65,120.68,120.37,120.68,4500.0,120.65,120.68,120.37,120.68,4500.0
2018-10-03 13:30:00,120.67,120.72,120.46,120.54,7600.0,120.67,120.72,120.46,120.54,7600.0
2018-10-03 13:35:00,120.46,120.96,120.46,120.95,3200.0,120.46,120.96,120.46,120.95,3200.0
2018-10-03 13:40:00,121.0,121.1,120.95,121.01,1200.0,121.0,121.1,120.95,121.01,1200.0
2018-10-03 13:45:00,120.94,121.13,120.93,121.05,5100.0,120.94,121.13,120.93,121.05,5100.0
2018-10-03 13:50:00,121.12,121.12,121.0,121.0,1400.0,121.12,121.12,121.0,121.0,1400.0
2018-10-03 13:55:00,121.12,121.14,120.96,121.03,9599.0,121.12,121.14,120.96,121.03,9599.0
2018-10-03 14:00:00,121.05,121.18,120.96,121.12,23423.0,121.05,121.18,120.96,121.12,23423.0
2018-10-03 14:05:00,121.12,121.21,121.0,121.01,13809.0,121.12,121.21,121.0,121.01,13809.0
2018-10-03 14:10:00,121.15,121.23,121.03,121.17,7388.0,121.15,121.23,121.03,121.17,7388.0
2018-10-03 14:15:00,121.15,121.35,121.11,121.25,8800.0,121.15,121.35,121.11,121.25,8800.0
2018-10-03 14:20:00,121.28,121.46,121.28,121.43,1900.0,121.28,121.46,121.28,121.43,1900.0
2018-10-03 14:25:00,121.45,121.47,121.19,121.25,1901.0,121.45,121.47,121.19,121.25,1901.0
2018-10-03 14:30:00,121.16,121.16,120.96,121.0,3296.0,121.16,121.16,120.96,121.0,3296.0
2018-10-03 14:35:00,120.87,120.87,120.69,120.69,974.0,120.87,120.87,120.69,120.69,974.0
2018-10-03 14:40:00,120.5,120.62,120.32,120.62,3400.0,120.5,120.62,120.32,120.62,3400.0
2018-10-03 14:45:00,120.56,120.66,120.45,120.66,6250.0,120.56,120.66,120.45,120.66,6250.0
2018-10-03 14:50:00,120.62,120.74,120.57,120.65,2150.0,120.62,120.74,120.57,120.65,2150.0
2018-10-03 14:55:00,120.61,120.61,120.1,120.1,5191.0,120.61,120.61,120.1,120.1,5191.0
2018-10-03 15:00:00,120.27,120.32,120.05,120.05,14650.0,120.27,120.32,120.05,120.05,14650.0
2018-10-03 15:05:00,120.09,120.11,119.82,120.02,11104.0,120.09,120.11,119.82,120.02,11104.0
2018-10-03 15:10:00,120.11,120.17,119.91,119.98,9147.0,120.11,120.17,119.91,119.98,9147.0
2018-10-03 15:15:00,119.95,120.04,119.65,119.66,9476.0,119.95,120.04,119.65,119.66,9476.0
2018-10-03 15:20:00,119.61,119.64,119.29,119.31,14616.0,119.61,119.64,119.29,119.31,14616.0
2018-10-03 15:25:00,119.26,119.45,119.16,119.2,7267.0,119.26,119.45,119.16,119.2,7267.0
2018-10-03 15:30:00,119.24,119.4,119.23,119.23,5800.0,119.24,119.4,119.23,119.23,5800.0
2018-10-03 15:35:00,119.23,119.58,119.23,119.43,10571.0,119.23,119.58,119.23,119.43,10571.0
2018-10-03 15:40:00,119.47,119.49,119.23,119.44,10324.0,119.47,119.49,119.23,119.44,10324.0
2018-10-03 15:45:00,119.48,119.69,119.37,119.5,27780.0,119.48,119.69,119.37,119.5,27780.0
2018-10-03 15:50:00,119.53,119.63,119.31,119.33,21600.0,119.53,119.63,119.31,119.33,21600.0
2018-10-03 15:55:00,119.33,119.58,119.29,119.39,26658.0,119.33,119.58,119.29,119.39,26658.0
2018-10-04 09:30:00,119.08,119.08,117.95,118.64,17718.0,119.08,119.08,117.95,118.64,17718.0
2018-10-04 09:35:00,118.04,118.42,117.06,117.4,13262.0,118.04,118.42,117.06,117.4,13262.0
2018-10-04 09:40:00,117.31,117.83,117.31,117.37,6403.0,117.31,117.83,117.31,117.37,6403.0
2018-10-04 09:45:00,117.61,117.64,116.7,117.62,11770.0,117.61,117.64,116.7,117.62,11770.0
2018-10-04 09:50:00,117.59,118.39,117.59,118.24,8879.0,117.59,118.39,117.59,118.24,8879.0
2018-10-04 09:55:00,118.18,118.25,117.83,117.86,4650.0,118.18,118.25,117.83,117.86,4650.0
2018-10-04 10:00:00,117.86,117.95,117.25,117.46,5699.0,117.86,117.95,117.25,117.46,5699.0
2018-10-04 10:05:00,117.6,117.96,117.21,117.21,8126.0,117.6,117.96,117.21,117.21,8126.0
2018-10-04 10:10:00,117.53,117.53,117.24,117.41,11515.0,117.53,117.53,117.24,117.41,11515.0
2018-10-04 10:15:00,117.53,117.63,117.32,117.56,20464.0,117.53,117.63,117.32,117.56,20464.0
2018-10-04 10:20:00,117.58,117.69,117.5,117.51,6905.0,117.58,117.69,117.5,117.51,6905.0
2018-10-04 10:25:00,117.51,117.96,117.27,117.96,14439.0,117.51,117.96,117.27,117.96,14439.0
2018-10-04 10:30:00,117.95,118.09,117.67,117.67,6900.0,117.95,118.09,117.67,117.67,6900.0
2018-10-04 10:35:00,117.67,117.94,117.67,117.9,3207.0,117.67,117.94,117.67,117.9,3207.0
2018-10-04 10:40:00,117.93,118.1,117.7,118.0,26211.0,117.93,118.1,117.7,118.0,26211.0
2018-10-04 10:45:00,118.14,118.9,118.14,118.88,9685.0,118.14,118.9,118.14,118.88,9685.0
2018-10-04 10:50:00,118.89,119.2,118.88,119.0,6218.0,118.89,119.2,118.88,119.0,6218.0
2018-10-04 10:55:00,118.96,118.96,118.61,118.91,8100.0,118.96,118.96,118.61,118.91,8100.0
2018-10-04 11:00:00,119.02,119.78,119.02,119.65,6538.0,119.02,119.78,119.02,119.65,6538.0
2018-10-04 11:05:00,119.73,120.31,119.72,119.94,12225.0,119.73,120.31,119.72,119.94,12225.0
2018-10-04 11:10:00,119.85,120.05,119.71,119.71,1200.0,119.85,120.05,119.71,119.71,1200.0
2018-10-04 11:15:00,119.71,119.71,119.37,119.37,2550.0,119.71,119.71,119.37,119.37,2550.0
2018-10-04 11:20:00,119.41,119.86,119.37,119.7,7095.0,119.41,119.86,119.37,119.7,7095.0
2018-10-04 11:25:00,119.91,120.11,119.81,119.98,5400.0,119.91,120.11,119.81,119.98,5400.0
2018-10-04 11:30:00,119.98,120.53,119.9,120.27,9681.0,119.98,120.53,119.9,120.27,9681.0
2018-10-04 11:35:00,120.23,120.49,120.09,120.09,2313.0,120.23,120.49,120.09,120.09,2313.0
2018-10-04 11:40:00,120.08,120.13,119.31,119.31,13940.0,120.08,120.13,119.31,119.31,13940.0
2018-10-04 11:45:00,119.61,119.7,119.52,119.59,6470.0,119.61,119.7,119.52,119.59,6470.0
2018-10-04 11:50:00,119.69,119.84,119.53,119.81,4736.0,119.69,119.84,119.53,119.81,4736.0
2018-10-04 11:55:00,119.85,119.95,119.77,119.86,4538.0,119.85,119.95,119.77,119.86,4538.0
2018-10-04 12:00:00,119.88,120.06,119.79,119.81,12498.0,119.88,120.06,119.79,119.81,12498.0
2018-10-04 12:05:00,119.77,119.88,119.53,119.8,6964.0,119.77,119.88,119.53,119.8,6964.0
2018-10-04 12:10:00,119.73,119.8,119.02,119.02,16648.0,119.73,119.8,119.02,119.02,16648.0
2018-10-04 12:15:00,118.95,118.95,118.51,118.6,4341.0,118.95,118.95,118.51,118.6,4341.0
2018-10-04 12:20:00,118.54,118.66,118.5,118.6,1300.0,118.54,118.66,118.5,118.6,1300.0
2018-10-04 12:25:00,118.61,118.73,118.48,118.66,9447.0,118.61,118.73,118.48,118.66,9447.0
2018-10-04 12:30:00,118.71,119.11,118.64,119.11,5200.0,118.71,119.11,118.64,119.11,5200.0
2018-10-04 12:35:00,119.15,119.36,119.08,119.21,5814.0,119.15,119.36,119.08,119.21,5814.0
2018-10-04 12:40:00,119.08,119.09,118.6,118.6,8375.0,119.08,119.09,118.6,118.6,8375.0
2018-10-04 12:45:00,118.49,118.68,118.46,118.57,3558.0,118.49,118.68,118.46,118.57,3558.0
2018-10-04 12:50:00,118.5,118.65,118.5,118.5,2899.0,118.5,118.65,118.5,118.5,2899.0
2018-10-04 12:55:00,118.66,118.66,118.56,118.61,989.0,118.66,118.66,118.56,118.61,989.0
2018-10-04 13:00:00,118.59,119.08,118.59,118.96,6261.0,118.59,119.08,118.59,118.96,6261.0
2018-10-04 13:05:00,119.0,119.13,118.62,118.62,6600.0,119.0,119.13,118.62,118.62,6600.0
2018-10-04 13:10:00,118.69,118.75,118.33,118.34,3342.0,118.69,118.75,118.33,118.34,3342.0
2018-10-04 13:15:00,118.55,118.91,118.53,118.63,3072.0,118.55,118.91,118.53,118.63,3072.0
2018-10-04 13:20:00,118.5,118.72,118.46,118.57,1893.0,118.5,118.72,118.46,118.57,1893.0
2018-10-04 13:25:00,118.75,118.91,118.67,118.77,5258.0,118.75,118.91,118.67,118.77,5258.0
2018-10-04 13:30:00,118.87,118.87,118.43,118.49,2143.0,118.87,118.87,118.43,118.49,2143.0
2018-10-04 13:35:00,118.55,118.68,118.4,118.58,4671.0,118.55,118.68,118.4,118.58,4671.0
2018-10-04 13:40:00,118.74,118.88,118.62,118.88,5707.0,118.74,118.88,118.62,118.88,5707.0
2018-10-04 13:45:00,118.73,118.8,118.51,118.64,3100.0,118.73,118.8,118.51,118.64,3100.0
2018-10-04 13:50:00,118.62,118.91,118.56,118.9,7147.0,118.62,118.91,118.56,118.9,7147.0
2018-10-04 13:55:00,118.83,119.0,118.71,118.75,7076.0,118.83,119.0,118.71,118.75,7076.0
2018-10-04 14:00:00,118.75,118.93,118.67,118.81,4500.0,118.75,118.93,118.67,118.81,4500.0
2018-10-04 14:05:00,118.73,118.99,118.68,118.77,9217.0,118.73,118.99,118.68,118.77,9217.0
2018-10-04 14:10:00,118.7,118.77,118.62,118.62,4234.0,118.7,118.77,118.62,118.62,4234.0
2018-10-04 14:15:00,118.62,118.62,118.26,118.35,3500.0,118.62,118.62,118.26,118.35,3500.0
2018-10-04 14:20:00,118.26,118.98,118.26,118.9,18726.0,118.26,118.98,118.26,118.9,18726.0
2018-10-04 14:25:00,118.81,119.08,118.72,118.97,5810.0,118.81,119.08,118.72,118.97,5810.0
2018-10-04 14:30:00,118.87,118.91,118.66,118.75,6226.0,118.87,118.91,118.66,118.75,6226.0
2018-10-04 14:35:00,118.73,118.73,118.53,118.54,5193.0,118.73,118.73,118.53,118.54,5193.0
2018-10-04 14:40:00,118.56,118.62,118.47,118.55,2169.0,118.56,118.62,118.47,118.55,2169.0
2018-10-04 14:45:00,118.61,118.66,118.47,118.55,8622.0,118.61,118.66,118.47,118.55,8622.0
2018-10-04 14:50:00,118.5,118.65,118.44,118.65,3750.0,118.5,118.65,118.44,118.65,3750.0
2018-10-04 14:55:00,118.62,118.69,118.49,118.6,14851.0,118.62,118.69,118.49,118.6,14851.0
2018-10-04 15:00:00,118.6,118.64,118.4,118.64,5143.0,118.6,118.64,118.4,118.64,5143.0
2018-10-04 15:05:00,118.65,118.71,118.49,118.65,5019.0,118.65,118.71,118.49,118.65,5019.0
2018-10-04 15:10:00,118.56,118.74,118.49,118.52,5479.0,118.56,118.74,118.49,118.52,5479.0
2018-10-04 15:15:00,118.54,118.54,118.19,118.2,6053.0,118.54,118.54,118.19,118.2,6053.0
2018-10-04 15:20:00,118.25,118.28,118.03,118.15,4345.0,118.25,118.28,118.03,118.15,4345.0
2018-10-04 15:25:00,118.25,118.47,118.03,118.08,6452.0,118.25,118.47,118.03,118.08,6452.0
2018-10-04 15:30:00,118.01,118.16,117.87,117.87,6906.0,118.01,118.16,117.87,117.87,6906.0
2018-10-04 15:35:00,117.9,117.94,117.67,117.75,7051.0,117.9,117.94,117.67,117.75,7051.0
2018-10-04 15:40:00,117.74,117.81,117.67,117.75,12637.0,117.74,117.81,117.67,117.75,12637.0
2018-10-04 15:45:00,117.68,117.92,117.67,117.73,20592.0,117.68,117.92,117.67,117.73,20592.0
2018-10-04 15:50:00,117.75,117.84,117.64,117.74,19150.0,117.75,117.84,117.64,117.74,19150.0
2018-10-04 15:55:00,117.73,117.74,117.23,117.32,47533.0,117.73,117.74,117.23,117.32,47533.0
2018-10-05 09:30:00,117.29,118.15,117.29,118.09,3339.0,117.29,118.15,117.29,118.09,3339.0
2018-10-05 09:35:00,117.67,118.91,117.67,118.5,4831.0,117.67,118.91,117.67,118.5,4831.0
2018-10-05 09:40:00,118.44,118.5,117.95,118.08,2370.0,118.44,118.5,117.95,118.08,2370.0
2018-10-05 09:45:00,117.87,118.09,117.64,117.75,9048.0,117.87,118.09,117.64,117.75,9048.0
2018-10-05 09:50:00,117.83,117.83,116.0,116.08,12725.0,117.83,117.83,116.0,116.08,12725.0
2018-10-05 09:55:00,116.1,116.45,115.22,115.22,13700.0,116.1,116.45,115.22,115.22,13700.0
2018-10-05 10:00:00,115.21,115.36,114.29,114.34,38524.0,115.21,115.36,114.29,114.34,38524.0
2018-10-05 10:05:00,114.39,115.05,114.38,114.91,27993.0,114.39,115.05,114.38,114.91,27993.0
2018-10-05 10:10:00,114.74,115.05,114.45,114.59,11384.0,114.74,115.05,114.45,114.59,11384.0
2018-10-05 10:15:00,114.63,114.98,114.62,114.78,7200.0,114.63,114.98,114.62,114.78,7200.0
2018-10-05 10:20:00,114.89,115.4,114.6,115.36,13398.0,114.89,115.4,114.6,115.36,13398.0
2018-10-05 10:25:00,115.36,115.67,114.99,115.12,14967.0,115.36,115.67,114.99,115.12,14967.0
2018-10-05 10:30:00,115.0,115.0,114.52,114.71,10614.0,115.0,115.0,114.52,114.71,10614.0
2018-10-05 10:35:00,114.64,115.22,114.62,115.0,22034.0,114.64,115.22,114.62,115.0,22034.0
2018-10-05 10:40:00,114.92,114.93,114.51,114.52,4396.0,114.92,114.93,114.51,114.52,4396.0
2018-10-05 10:45:00,114.51,114.51,114.0,114.24,5226.0,114.51,114.51,114.0,114.24,5226.0
2018-10-05 10:50:00,114.16,114.54,114.12,114.15,12371.0,114.16,114.54,114.12,114.15,12371.0
2018-10-05 10:55:00,114.26,114.63,114.14,114.63,9424.0,114.26,114.63,114.14,114.63,9424.0
2018-10-05 11:00:00,114.77,115.21,114.51,114.52,8175.0,114.77,115.21,114.51,114.52,8175.0
2018-10-05 11:05:00,114.46,114.85,114.17,114.48,9074.0,114.46,114.85,114.17,114.48,9074.0
2018-10-05 11:10:00,114.61,114.78,114.21,114.41,3666.0,114.61,114.78,114.21,114.41,3666.0
2018-10-05 11:15:00,114.44,114.51,113.9,113.95,10162.0,114.44,114.51,113.9,113.95,10162.0
2018-10-05 11:20:00,113.85,113.85,113.45,113.59,22031.0,113.85,113.85,113.45,113.59,22031.0
2018-10-05 11:25:00,113.7,113.91,113.39,113.56,21412.0,113.7,113.91,113.39,113.56,21412.0
2018-10-05 11:30:00,113.67,113.95,113.55,113.63,7991.0,113.67,113.95,113.55,113.63,7991.0
2018-10-05 11:35:00,113.54,113.96,113.43,113.96,10978.0,113.54,113.96,113.43,113.96,10978.0
2018-10-05 11:40:00,113.89,113.89,113.3,113.3,2680.0,113.89,113.89,113.3,113.3,2680.0
2018-10-05 11:45:00,113.45,113.45,112.98,113.07,12344.0,113.45,113.45,112.98,113.07,12344.0
2018-10-05 11:50:00,113.17,113.17,112.89,112.89,7399.0,113.17,113.17,112.89,112.89,7399.0
2018-10-05 11:55:00,112.8,113.57,112.8,113.45,7275.0,112.8,113.57,112.8,113.45,7275.0
2018-10-05 12:00:00,113.46,113.69,113.35,113.69,2300.0,113.46,113.69,113.35,113.69,2300.0
2018-10-05 12:05:00,113.76,114.07,113.68,113.86,4831.0,113.76,114.07,113.68,113.86,4831.0
2018-10-05 12:10:00,113.6,113.71,113.28,113.28,4965.0,113.6,113.71,113.28,113.28,4965.0
2018-10-05 12:15:00,113.27,113.36,113.18,113.25,4269.0,113.27,113.36,113.18,113.25,4269.0
2018-10-05 12:20:00,113.21,113.21,113.0,113.13,4350.0,113.21,113.21,113.0,113.13,4350.0
2018-10-05 12:25:00,113.13,113.19,112.91,113.0,2713.0,113.13,113.19,112.91,113.0,2713.0
2018-10-05 12:30:00,112.91,113.36,112.91,113.18,37134.0,112.91,113.36,112.91,113.18,37134.0
2018-10-05 12:35:00,113.11,113.31,113.08,113.17,5000.0,113.11,113.31,113.08,113.17,5000.0
2018-10-05 12:40:00,113.15,113.15,112.94,113.12,3955.0,113.15,113.15,112.94,113.12,3955.0
2018-10-05 12:45:00,113.13,113.29,113.09,113.25,4507.0,113.13,113.29,113.09,113.25,4507.0
2018-10-05 12:50:00,113.29,113.3,113.0,113.0,4100.0,113.29,113.3,113.0,113.0,4100.0
2018-10-05 12:55:00,113.0,113.25,112.98,113.17,3930.0,113.0,113.25,112.98,113.17,3930.0
2018-10-05 13:00:00,113.01,113.11,112.94,113.09,2347.0,113.01,113.11,112.94,113.09,2347.0
2018-10-05 13:05:00,113.04,113.1,112.78,112.82,3734.0,113.04,113.1,112.78,112.82,3734.0
2018-10-05 13:10:00,112.79,112.84,112.58,112.62,14655.0,112.79,112.84,112.58,112.62,14655.0
2018-10-05 13:15:00,112.62,112.98,112.62,112.83,4212.0,112.62,112.98,112.62,112.83,4212.0
2018-10-05 13:20:00,112.83,112.83,112.58,112.61,2413.0,112.83,112.83,112.58,112.61,2413.0
2018-10-05 13:25:00,112.66,112.69,112.46,112.57,3193.0,112.66,112.69,112.46,112.57,3193.0
2018-10-05 13:30:00,112.66,112.9,112.65,112.78,8370.0,112.66,112.9,112.65,112.78,8370.0
2018-10-05 13:35:00,112.9,112.9,112.73,112.81,3400.0,112.9,112.9,112.73,112.81,3400.0
2018-10-05 13:40:00,112.8,113.14,112.8,113.14,6270.0,112.8,113.14,112.8,113.14,6270.0
2018-10-05 13:45:00,113.15,113.34,113.02,113.33,5999.0,113.15,113.34,113.02,113.33,5999.0
2018-10-05 13:50:00,113.31,113.6,113.15,113.59,9712.0,113.31,113.6,113.15,113.59,9712.0
2018-10-05 13:55:00,113.59,113.81,113.53,113.68,13404.0,113.59,113.81,113.53,113.68,13404.0
2018-10-05 14:00:00,113.67,113.92,113.66,113.66,11852.0,113.67,113.92,113.66,113.66,11852.0
2018-10-05 14:05:00,113.68,113.93,113.5,113.5,15841.0,113.68,113.93,113.5,113.5,15841.0
2018-10-05 14:10:00,113.49,113.81,113.49,113.59,5800.0,113.49,113.81,113.49,113.59,5800.0
2018-10-05 14:15:00,113.62,114.14,113.47,114.07,5425.0,113.62,114.14,113.47,114.07,5425.0
2018-10-05 14:20:00,114.08,114.43,114.03,114.43,14725.0,114.08,114.43,114.03,114.43,14725.0
2018-10-05 14:25:00,114.47,114.67,114.33,114.58,6281.0,114.47,114.67,114.33,114.58,6281.0
2018-10-05 14:30:00,114.6,115.07,114.6,115.06,22277.0,114.6,115.07,114.6,115.06,22277.0
2018-10-05 14:35:00,115.01,115.07,114.72,114.79,10691.0,115.01,115.07,114.72,114.79,10691.0
2018-10-05 14:40:00,114.81,115.03,114.7,114.76,10258.0,114.81,115.03,114.7,114.76,10258.0
2018-10-05 14:45:00,114.77,114.92,114.71,114.75,10961.0,114.77,114.92,114.71,114.75,10961.0
2018-10-05 14:50:00,114.75,114.76,114.58,114.67,6363.0,114.75,114.76,114.58,114.67,6363.0
2018-10-05 14:55:00,114.73,114.74,114.25,114.25,8353.0,114.73,114.74,114.25,114.25,8353.0
2018-10-05 15:00:00,114.32,114.56,114.22,114.48,10300.0,114.32,114.56,114.22,114.48,10300.0
2018-10-05 15:05:00,114.49,114.71,114.46,114.69,5250.0,114.49,114.71,114.46,114.69,5250.0
2018-10-05 15:10:00,114.64,114.71,114.48,114.58,6850.0,114.64,114.71,114.48,114.58,6850.0
2018-10-05 15:15:00,114.57,114.71,114.48,114.57,3755.0,114.57,114.71,114.48,114.57,3755.0
2018-10-05 15:20:00,114.64,114.71,114.47,114.57,18329.0,114.64,114.71,114.47,114.57,18329.0
2018-10-05 15:25:00,114.57,114.61,114.33,114.42,7580.0,114.57,114.61,114.33,114.42,7580.0
2018-10-05 15:30:00,114.45,114.45,114.0,114.0,11528.0,114.45,114.45,114.0,114.0,11528.0
2018-10-05 15:35:00,114.04,114.32,113.93,114.02,12944.0,114.04,114.32,113.93,114.02,12944.0
2018-10-05 15:40:00,113.97,114.15,113.94,114.12,10111.0,113.97,114.15,113.94,114.12,10111.0
2018-10-05 15:45:00,114.15,114.5,114.14,114.35,17851.0,114.15,114.5,114.14,114.35,17851.0
2018-10-05 15:50:00,114.3,114.36,113.35,113.73,44419.0,114.3,114.36,113.35,113.73,44419.0
2018-10-05 15:55:00,113.82,114.15,113.76,114.03,35482.0,113.82,114.15,113.76,114.03,35482.0
2018-10-08 09:30:00,113.15,113.36,112.36,112.55,9002.0,113.15,113.36,112.36,112.55,9002.0
2018-10-08 09:35:00,112.66,112.75,110.85,112.16,49877.0,112.66,112.75,110.85,112.16,49877.0
2018-10-08 09:40:00,112.05,112.7,111.64,112.66,30792.0,112.05,112.7,111.64,112.66,30792.0
2018-10-08 09:45:00,112.77,112.82,112.37,112.69,9232.0,112.77,112.82,112.37,112.69,9232.0
2018-10-08 09:50:00,112.68,113.32,112.63,113.26,5273.0,112.68,113.32,112.63,113.26,5273.0
2018-10-08 09:55:00,113.25,113.49,113.21,113.21,11659.0,113.25,113.49,113.21,113.21,11659.0
2018-10-08 10:00:00,113.21,113.37,112.02,112.23,9023.0,113.21,113.37,112.02,112.23,9023.0
2018-10-08 10:05:00,112.04,112.27,111.88,112.15,11233.0,112.04,112.27,111.88,112.15,11233.0
2018-10-08 10:10:00,112.16,112.97,111.97,112.35,12678.0,112.16,112.97,111.97,112.35,12678.0
2018-10-08 10:15:00,112.27,112.46,111.88,112.01,9956.0,112.27,112.46,111.88,112.01,9956.0
2018-10-08 10:20:00,111.97,112.62,111.67,112.52,11307.0,111.97,112.62,111.67,112.52,11307.0
2018-10-08 10:25:00,112.65,113.24,112.65,112.73,6300.0,112.65,113.24,112.65,112.73,6300.0
2018-10-08 10:30:00,112.83,112.91,112.51,112.51,3600.0,112.83,112.91,112.51,112.51,3600.0
2018-10-08 10:35:00,112.51,112.51,112.02,112.37,7593.0,112.51,112.51,112.02,112.37,7593.0
2018-10-08 10:40:00,112.45,112.7,112.01,112.17,3143.0,112.45,112.7,112.01,112.17,3143.0
2018-10-08 10:45:00,112.12,112.53,112.01,112.38,3925.0,112.12,112.53,112.01,112.38,3925.0
2018-10-08 10:50:00,112.34,112.38,111.46,111.59,3927.0,112.34,112.38,111.46,111.59,3927.0
2018-10-08 10:55:00,111.52,111.71,111.21,111.4,5690.0,111.52,111.71,111.21,111.4,5690.0
2018-10-08 11:00:00,111.33,111.57,111.2,111.31,6278.0,111.33,111.57,111.2,111.31,6278.0
2018-10-08 11:05:00,111.33,111.33,110.5,110.73,12687.0,111.33,111.33,110.5,110.73,12687.0
2018-10-08 11:10:00,110.75,111.11,110.75,111.03,4511.0,110.75,111.11,110.75,111.03,4511.0
2018-10-08 11:15:00,110.97,111.02,110.56,110.58,11317.0,110.97,111.02,110.56,110.58,11317.0
2018-10-08 11:20:00,110.58,110.75,110.05,110.06,12357.0,110.58,110.75,110.05,110.06,12357.0
2018-10-08 11:25:00,110.13,110.33,109.75,109.95,8486.0,110.13,110.33,109.75,109.95,8486.0
2018-10-08 11:30:00,109.85,109.9,109.43,109.45,11518.0,109.85,109.9,109.43,109.45,11518.0
2018-10-08 11:35:00,109.44,109.71,109.38,109.38,7097.0,109.44,109.71,109.38,109.38,7097.0
2018-10-08 11:40:00,109.45,109.66,109.3,109.44,15203.0,109.45,109.66,109.3,109.44,15203.0
2018-10-08 11:45:00,109.4,109.72,109.24,109.72,19768.0,109.4,109.72,109.24,109.72,19768.0
2018-10-08 11:50:00,109.68,110.0,109.59,109.83,9402.0,109.68,110.0,109.59,109.83,9402.0
2018-10-08 11:55:00,109.74,110.68,109.69,110.55,14432.0,109.74,110.68,109.69,110.55,14432.0
2018-10-08 12:00:00,110.64,110.75,110.4,110.7,5207.0,110.64,110.75,110.4,110.7,5207.0
2018-10-08 12:05:00,110.74,111.05,110.46,110.49,9212.0,110.74,111.05,110.46,110.49,9212.0
2018-10-08 12:10:00,110.46,110.55,109.74,109.77,6680.0,110.46,110.55,109.74,109.77,6680.0
2018-10-08 12:15:00,109.76,109.99,109.74,109.99,5500.0,109.76,109.99,109.74,109.99,5500.0
2018-10-08 12:20:00,110.0,110.51,109.78,110.49,7281.0,110.0,110.51,109.78,110.49,7281.0
2018-10-08 12:25:00,110.47,110.54,110.39,110.54,2285.0,110.47,110.54,110.39,110.54,2285.0
2018-10-08 12:30:00,110.55,110.63,110.02,110.14,5754.0,110.55,110.63,110.02,110.14,5754.0
2018-10-08 12:35:00,110.02,110.26,109.95,110.12,1900.0,110.02,110.26,109.95,110.12,1900.0
2018-10-08 12:40:00,110.13,110.51,110.12,110.5,6600.0,110.13,110.51,110.12,110.5,6600.0
2018-10-08 12:45:00,110.65,110.66,110.19,110.34,6660.0,110.65,110.66,110.19,110.34,6660.0
2018-10-08 12:50:00,110.47,110.47,110.2,110.24,8150.0,110.47,110.47,110.2,110.24,8150.0
2018-10-08 12:55:00,110.37,110.73,110.37,110.56,6712.0,110.37,110.73,110.37,110.56,6712.0
2018-10-08 13:00:00,110.5,111.12,110.49,110.93,6020.0,110.5,111.12,110.49,110.93,6020.0
2018-10-08 13:05:00,110.82,110.86,110.62,110.66,3299.0,110.82,110.86,110.62,110.66,3299.0
2018-10-08 13:10:00,110.74,110.75,110.57,110.57,2292.0,110.74,110.75,110.57,110.57,2292.0
2018-10-08 13:15:00,110.5,110.58,110.41,110.57,4003.0,110.5,110.58,110.41,110.57,4003.0
2018-10-08 13:20:00,110.52,110.66,110.5,110.56,21100.0,110.52,110.66,110.5,110.56,21100.0
2018-10-08 13:25:00,110.51,110.6,110.48,110.5,5500.0,110.51,110.6,110.48,110.5,5500.0
2018-10-08 13:30:00,110.52,110.67,110.39,110.39,10060.0,110.52,110.67,110.39,110.39,10060.0
2018-10-08 13:35:00,110.46,110.58,110.45,110.56,6700.0,110.46,110.58,110.45,110.56,6700.0
2018-10-08 13:40:00,110.5,110.78,110.47,110.72,5234.0,110.5,110.78,110.47,110.72,5234.0
2018-10-08 13:45:00,110.71,110.75,110.52,110.52,5442.0,110.71,110.75,110.52,110.52,5442.0
2018-10-08 13:50:00,110.52,110.52,110.06,110.17,3703.0,110.52,110.52,110.06,110.17,3703.0
2018-10-08 13:55:00,110.12,110.8,110.12,110.8,13000.0,110.12,110.8,110.12,110.8,13000.0
2018-10-08 14:00:00,110.69,110.73,110.51,110.51,10222.0,110.69,110.73,110.51,110.51,10222.0
2018-10-08 14:05:00,110.51,110.55,110.37,110.48,6429.0,110.51,110.55,110.37,110.48,6429.0
2018-10-08 14:10:00,110.48,110.5,110.3,110.43,3618.0,110.48,110.5,110.3,110.43,3618.0
2018-10-08 14:15:00,110.31,110.45,110.01,110.1,4027.0,110.31,110.45,110.01,110.1,4027.0
2018-10-08 14:20:00,110.19,110.45,110.18,110.26,5810.0,110.19,110.45,110.18,110.26,5810.0
2018-10-08 14:25:00,110.3,110.9,110.27,110.9,10804.0,110.3,110.9,110.27,110.9,10804.0
2018-10-08 14:30:00,110.79,111.25,110.79,111.16,2400.0,110.79,111.25,110.79,111.16,2400.0
2018-10-08 14:35:00,111.18,111.24,110.95,111.13,4046.0,111.18,111.24,110.95,111.13,4046.0
2018-10-08 14:40:00,111.19,111.47,111.18,111.46,6056.0,111.19,111.47,111.18,111.46,6056.0
2018-10-08 14:45:00,111.46,111.78,111.38,111.78,12040.0,111.46,111.78,111.38,111.78,12040.0
2018-10-08 14:50:00,111.7,111.78,111.35,111.35,4818.0,111.7,111.78,111.35,111.35,4818.0
2018-10-08 14:55:00,111.18,111.69,111.17,111.69,8011.0,111.18,111.69,111.17,111.69,8011.0
2018-10-08 15:00:00,111.77,111.97,111.66,111.66,7784.0,111.77,111.97,111.66,111.66,7784.0
2018-10-08 15:05:00,111.67,111.76,111.59,111.69,3300.0,111.67,111.76,111.59,111.69,3300.0
2018-10-08 15:10:00,111.67,111.77,111.56,111.57,5360.0,111.67,111.77,111.56,111.57,5360.0
2018-10-08 15:15:00,111.57,111.75,111.55,111.75,7615.0,111.57,111.75,111.55,111.75,7615.0
2018-10-08 15:20:00,111.78,111.81,111.18,111.19,8125.0,111.78,111.81,111.18,111.19,8125.0
2018-10-08 15:25:00,111.18,111.31,110.98,111.06,26028.0,111.18,111.31,110.98,111.06,26028.0
2018-10-08 15:30:00,111.13,111.47,111.13,111.38,8133.0,111.13,111.47,111.13,111.38,8133.0
2018-10-08 15:35:00,111.44,111.58,111.35,111.54,8320.0,111.44,111.58,111.35,111.54,8320.0
2018-10-08 15:40:00,111.59,111.59,111.3,111.3,12029.0,111.59,111.59,111.3,111.3,12029.0
2018-10-08 15:45:00,111.3,111.42,111.27,111.35,17516.0,111.3,111.42,111.27,111.35,17516.0
2018-10-08 15:50:00,111.35,111.35,111.09,111.16,31635.0,111.35,111.35,111.09,111.16,31635.0
2018-10-08 15:55:00,111.18,111.23,110.77,110.8,87327.0,111.18,111.23,110.77,110.8,87327.0
2018-10-09 09:30:00,110.1,111.01,109.9,111.01,8097.0,110.1,111.01,109.9,111.01,8097.0
2018-10-09 09:35:00,111.58,112.18,111.58,112.1,1300.0,111.58,112.18,111.58,112.1,1300.0
2018-10-09 09:40:00,112.1,112.54,111.99,112.25,9408.0,112.1,112.54,111.99,112.25,9408.0
2018-10-09 09:45:00,112.11,112.45,111.85,111.85,8529.0,112.11,112.45,111.85,111.85,8529.0
2018-10-09 09:50:00,112.02,113.65,112.0,113.65,9875.0,112.02,113.65,112.0,113.65,9875.0
2018-10-09 09:55:00,113.57,113.91,113.23,113.91,21389.0,113.57,113.91,113.23,113.91,21389.0
2018-10-09 10:00:00,114.0,114.5,113.3,113.4,28140.0,114.0,114.5,113.3,113.4,28140.0
2018-10-09 10:05:00,113.48,114.2,113.3,114.09,47332.0,113.48,114.2,113.3,114.09,47332.0
2018-10-09 10:10:00,113.99,113.99,112.9,113.23,15149.0,113.99,113.99,112.9,113.23,15149.0
2018-10-09 10:15:00,113.23,113.24,112.19,112.19,4000.0,113.23,113.24,112.19,112.19,4000.0
2018-10-09 10:20:00,112.37,112.64,112.13,112.64,9582.0,112.37,112.64,112.13,112.64,9582.0
2018-10-09 10:25:00,112.67,113.12,112.67,112.77,10206.0,112.67,113.12,112.67,112.77,10206.0
2018-10-09 10:30:00,112.77,112.77,112.35,112.47,10044.0,112.77,112.77,112.35,112.47,10044.0
2018-10-09 10:35:00,112.47,112.62,112.22,112.22,6900.0,112.47,112.62,112.22,112.22,6900.0
2018-10-09 10:40:00,112.38,113.42,112.27,113.33,9241.0,112.38,113.42,112.27,113.33,9241.0
2018-10-09 10:45:00,113.3,113.53,113.1,113.13,15494.0,113.3,113.53,113.1,113.13,15494.0
2018-10-09 10:50:00,113.26,113.42,113.03,113.42,11748.0,113.26,113.42,113.03,113.42,11748.0
2018-10-09 10:55:00,113.48,113.82,113.29,113.64,6789.0,113.48,113.82,113.29,113.64,6789.0
2018-10-09 11:00:00,113.56,113.69,112.86,112.94,8983.0,113.56,113.69,112.86,112.94,8983.0
2018-10-09 11:05:00,112.89,112.91,112.45,112.46,6849.0,112.89,112.91,112.45,112.46,6849.0
2018-10-09 11:10:00,112.23,113.04,112.23,112.93,9862.0,112.23,113.04,112.23,112.93,9862.0
2018-10-09 11:15:00,112.94,113.12,112.21,112.22,8852.0,112.94,113.12,112.21,112.22,8852.0
2018-10-09 11:20:00,112.38,112.66,112.27,112.41,4794.0,112.38,112.66,112.27,112.41,4794.0
2018-10-09 11:25:00,112.56,112.81,112.53,112.8,4375.0,112.56,112.81,112.53,112.8,4375.0
2018-10-09 11:30:00,112.73,112.82,112.24,112.28,3568.0,112.73,112.82,112.24,112.28,3568.0
2018-10-09 11:35:00,112.3,112.59,112.24,112.44,3629.0,112.3,112.59,112.24,112.44,3629.0
2018-10-09 11:40:00,112.39,112.43,112.0,112.0,5800.0,112.39,112.43,112.0,112.0,5800.0
2018-10-09 11:45:00,111.98,111.98,111.03,111.1,7706.0,111.98,111.98,111.03,111.1,7706.0
2018-10-09 11:50:00,111.13,111.2,110.56,110.84,7653.0,111.13,111.2,110.56,110.84,7653.0
2018-10-09 11:55:00,110.84,110.95,110.75,110.77,2017.0,110.84,110.95,110.75,110.77,2017.0
2018-10-09 12:00:00,110.74,110.88,110.61,110.62,4380.0,110.74,110.88,110.61,110.62,4380.0
2018-10-09 12:05:00,110.56,110.56,110.15,110.15,4101.0,110.56,110.56,110.15,110.15,4101.0
2018-10-09 12:10:00,110.1,110.19,109.69,109.73,5540.0,110.1,110.19,109.69,109.73,5540.0
2018-10-09 12:15:00,109.58,109.69,109.01,109.35,27474.0,109.58,109.69,109.01,109.35,27474.0
2018-10-09 12:20:00,109.28,109.5,109.17,109.25,11169.0,109.28,109.5,109.17,109.25,11169.0
2018-10-09 12:25:00,109.34,109.46,109.32,109.45,8278.0,109.34,109.46,109.32,109.45,8278.0
2018-10-09 12:30:00,109.46,109.71,109.4,109.54,6238.0,109.46,109.71,109.4,109.54,6238.0
2018-10-09 12:35:00,109.57,109.98,109.54,109.64,6566.0,109.57,109.98,109.54,109.64,6566.0
2018-10-09 12:40:00,109.72,109.73,109.04,109.17,6005.0,109.72,109.73,109.04,109.17,6005.0
2018-10-09 12:45:00,109.21,109.23,108.45,108.48,13391.0,109.21,109.23,108.45,108.48,13391.0
2018-10-09 12:50:00,108.58,108.67,108.21,108.52,7645.0,108.58,108.67,108.21,108.52,7645.0
2018-10-09 12:55:00,108.41,108.41,107.96,107.97,4833.0,108.41,108.41,107.96,107.97,4833.0
2018-10-09 13:00:00,107.92,108.64,107.92,108.34,11777.0,107.92,108.64,107.92,108.34,11777.0
2018-10-09 13:05:00,108.39,108.63,108.16,108.42,4582.0,108.39,108.63,108.16,108.42,4582.0
2018-10-09 13:10:00,108.48,108.82,108.41,108.53,8885.0,108.48,108.82,108.41,108.53,8885.0
2018-10-09 13:15:00,108.4,108.64,108.19,108.31,32855.0,108.4,108.64,108.19,108.31,32855.0
2018-10-09 13:20:00,108.28,108.78,108.28,108.67,5106.0,108.28,108.78,108.28,108.67,5106.0
2018-10-09 13:25:00,108.74,108.74,108.34,108.56,6366.0,108.74,108.74,108.34,108.56,6366.0
2018-10-09 13:30:00,108.57,108.69,108.55,108.68,3100.0,108.57,108.69,108.55,108.68,3100.0
2018-10-09 13:35:00,108.59,108.91,108.21,108.77,8990.0,108.59,108.91,108.21,108.77,8990.0
2018-10-09 13:40:00,108.86,108.89,108.57,108.66,2928.0,108.86,108.89,108.57,108.66,2928.0
2018-10-09 13:45:00,108.55,108.72,108.44,108.69,7945.0,108.55,108.72,108.44,108.69,7945.0
2018-10-09 13:50:00,108.6,108.83,108.43,108.68,6466.0,108.6,108.83,108.43,108.68,6466.0
2018-10-09 13:55:00,108.8,108.95,108.7,108.78,27613.0,108.8,108.95,108.7,108.78,27613.0
2018-10-09 14:00:00,108.77,108.77,108.18,108.19,8787.0,108.77,108.77,108.18,108.19,8787.0
2018-10-09 14:05:00,108.18,108.91,108.13,108.91,6048.0,108.18,108.91,108.13,108.91,6048.0
2018-10-09 14:10:00,108.93,109.08,108.67,108.75,8308.0,108.93,109.08,108.67,108.75,8308.0
2018-10-09 14:15:00,108.84,108.95,108.66,108.75,6580.0,108.84,108.95,108.66,108.75,6580.0
2018-10-09 14:20:00,108.62,108.93,108.59,108.83,3670.0,108.62,108.93,108.59,108.83,3670.0
2018-10-09 14:25:00,108.75,109.03,108.75,108.98,3800.0,108.75,109.03,108.75,108.98,3800.0
2018-10-09 14:30:00,109.03,109.03,108.67,108.7,4510.0,109.03,109.03,108.67,108.7,4510.0
2018-10-09 14:35:00,108.69,108.89,108.51,108.89,7857.0,108.69,108.89,108.51,108.89,7857.0
2018-10-09 14:40:00,108.96,109.13,108.92,109.13,3729.0,108.96,109.13,108.92,109.13,3729.0
2018-10-09 14:45:00,109.15,109.15,108.91,109.0,5056.0,109.15,109.15,108.91,109.0,5056.0
2018-10-09 14:50:00,109.05,109.42,109.0,109.33,4998.0,109.05,109.42,109.0,109.33,4998.0
2018-10-09 14:55:00,109.33,109.41,109.22,109.22,4600.0,109.33,109.41,109.22,109.22,4600.0
2018-10-09 15:00:00,109.18,109.18,108.75,108.76,3607.0,109.18,109.18,108.75,108.76,3607.0
2018-10-09 15:05:00,108.7,108.94,108.65,108.79,4999.0,108.7,108.94,108.65,108.79,4999.0
2018-10-09 15:10:00,108.76,108.88,108.68,108.79,7793.0,108.76,108.88,108.68,108.79,7793.0
2018-10-09 15:15:00,108.75,108.81,108.71,108.8,5234.0,108.75,108.81,108.71,108.8,5234.0
2018-10-09 15:20:00,108.82,108.82,108.6,108.72,19487.0,108.82,108.82,108.6,108.72,19487.0
2018-10-09 15:25:00,108.73,108.92,108.68,108.86,10452.0,108.73,108.92,108.68,108.86,10452.0
2018-10-09 15:30:00,108.84,109.04,108.75,108.96,11929.0,108.84,109.04,108.75,108.96,11929.0
2018-10-09 15:35:00,108.95,109.1,108.74,109.08,16350.0,108.95,109.1,108.74,109.08,16350.0
2018-10-09 15:40:00,109.08,109.16,108.95,108.95,17123.0,109.08,109.16,108.95,108.95,17123.0
2018-10-09 15:45:00,108.95,109.22,108.68,108.68,46869.0,108.95,109.22,108.68,108.68,46869.0
2018-10-09 15:50:00,108.68,108.84,108.36,108.7,29046.0,108.68,108.84,108.36,108.7,29046.0
2018-10-09 15:55:00,108.7,108.71,108.39,108.69,47246.0,108.7,108.71,108.39,108.69,47246.0
2018-10-10 09:30:00,108.31,108.5,107.1,107.41,40212.0,108.31,108.5,107.1,107.41,40212.0
2018-10-10 09:35:00,107.37,108.47,107.1,108.3,8776.0,107.37,108.47,107.1,108.3,8776.0
2018-10-10 09:40:00,108.45,109.41,108.45,109.28,16632.0,108.45,109.41,108.45,109.28,16632.0
2018-10-10 09:45:00,108.9,109.62,108.85,109.61,19494.0,108.9,109.62,108.85,109.61,19494.0
2018-10-10 09:50:00,109.5,110.28,109.25,109.5,27510.0,109.5,110.28,109.25,109.5,27510.0
2018-10-10 09:55:00,109.48,109.7,108.54,108.74,36476.0,109.48,109.7,108.54,108.74,36476.0
2018-10-10 10:00:00,108.56,108.96,108.5,108.64,12734.0,108.56,108.96,108.5,108.64,12734.0
2018-10-10 10:05:00,108.51,108.99,108.5,108.91,10417.0,108.51,108.99,108.5,108.91,10417.0
2018-10-10 10:10:00,108.89,108.97,108.5,108.61,40840.0,108.89,108.97,108.5,108.61,40840.0
2018-10-10 10:15:00,108.51,108.57,107.81,108.09,14158.0,108.51,108.57,107.81,108.09,14158.0
2018-10-10 10:20:00,107.95,108.03,107.63,108.03,3757.0,107.95,108.03,107.63,108.03,3757.0
2018-10-10 10:25:00,108.12,108.13,107.36,107.36,8919.0,108.12,108.13,107.36,107.36,8919.0
2018-10-10 10:30:00,107.23,107.42,106.31,106.5,45786.0,107.23,107.42,106.31,106.5,45786.0
2018-10-10 10:35:00,106.5,107.26,106.5,107.0,21141.0,106.5,107.26,106.5,107.0,21141.0
2018-10-10 10:40:00,107.08,107.25,106.66,106.72,21256.0,107.08,107.25,106.66,106.72,21256.0
2018-10-10 10:45:00,106.83,107.09,106.56,106.65,4030.0,106.83,107.09,106.56,106.65,4030.0
2018-10-10 10:50:00,106.67,107.07,106.59,107.07,4673.0,106.67,107.07,106.59,107.07,4673.0
2018-10-10 10:55:00,107.13,107.13,106.83,106.83,2200.0,107.13,107.13,106.83,106.83,2200.0
2018-10-10 11:00:00,106.92,107.65,106.92,107.06,10500.0,106.92,107.65,106.92,107.06,10500.0
2018-10-10 11:05:00,107.17,107.3,106.99,107.14,4550.0,107.17,107.3,106.99,107.14,4550.0
2018-10-10 11:10:00,107.08,107.24,107.02,107.06,1951.0,107.08,107.24,107.02,107.06,1951.0
2018-10-10 11:15:00,107.09,107.09,106.56,106.74,4550.0,107.09,107.09,106.56,106.74,4550.0
2018-10-10 11:20:00,106.63,106.73,106.03,106.09,17118.0,106.63,106.73,106.03,106.09,17118.0
2018-10-10 11:25:00,106.09,106.84,106.08,106.23,11143.0,106.09,106.84,106.08,106.23,11143.0
2018-10-10 11:30:00,106.13,106.46,106.06,106.39,5619.0,106.13,106.46,106.06,106.39,5619.0
2018-10-10 11:35:00,106.24,106.4,106.01,106.01,5550.0,106.24,106.4,106.01,106.01,5550.0
2018-10-10 11:40:00,106.08,107.0,106.08,106.94,16091.0,106.08,107.0,106.08,106.94,16091.0
2018-10-10 11:45:00,106.9,107.38,106.89,107.21,8903.0,106.9,107.38,106.89,107.21,8903.0
2018-10-10 11:50:00,107.1,107.15,106.81,106.89,5300.0,107.1,107.15,106.81,106.89,5300.0
2018-10-10 11:55:00,106.86,107.29,106.78,106.97,5900.0,106.86,107.29,106.78,106.97,5900.0
2018-10-10 12:00:00,106.86,107.35,106.83,107.26,5220.0,106.86,107.35,106.83,107.26,5220.0
2018-10-10 12:05:00,106.91,107.02,106.8,106.81,3460.0,106.91,107.02,106.8,106.81,3460.0
2018-10-10 12:10:00,106.8,106.92,106.58,106.76,4483.0,106.8,106.92,106.58,106.76,4483.0
2018-10-10 12:15:00,106.79,107.1,106.7,107.06,3244.0,106.79,107.1,106.7,107.06,3244.0
2018-10-10 12:20:00,107.21,107.29,106.75,106.75,8100.0,107.21,107.29,106.75,106.75,8100.0
2018-10-10 12:25:00,106.73,106.89,106.68,106.73,6793.0,106.73,106.89,106.68,106.73,6793.0
2018-10-10 12:30:00,106.71,106.91,106.57,106.91,4620.0,106.71,106.91,106.57,106.91,4620.0
2018-10-10 12:35:00,106.82,106.91,106.63,106.88,9741.0,106.82,106.91,106.63,106.88,9741.0
2018-10-10 12:40:00,106.87,107.22,106.76,107.1,6353.0,106.87,107.22,106.76,107.1,6353.0
2018-10-10 12:45:00,107.23,107.24,107.1,107.14,3700.0,107.23,107.24,107.1,107.14,3700.0
2018-10-10 12:50:00,107.17,107.24,106.96,106.99,8115.0,107.17,107.24,106.96,106.99,8115.0
2018-10-10 12:55:00,106.93,108.37,106.93,107.64,44747.0,106.93,108.37,106.93,107.64,44747.0
2018-10-10 13:00:00,107.56,107.66,106.91,107.07,8177.0,107.56,107.66,106.91,107.07,8177.0
2018-10-10 13:05:00,107.16,107.41,107.11,107.25,2200.0,107.16,107.41,107.11,107.25,2200.0
2018-10-10 13:10:00,107.23,107.58,107.23,107.58,2533.0,107.23,107.58,107.23,107.58,2533.0
2018-10-10 13:15:00,107.35,108.3,107.22,108.1,17951.0,107.35,108.3,107.22,108.1,17951.0
2018-10-10 13:20:00,108.2,108.3,108.06,108.22,5150.0,108.2,108.3,108.06,108.22,5150.0
2018-10-10 13:25:00,108.18,108.27,107.5,107.5,12387.0,108.18,108.27,107.5,107.5,12387.0
2018-10-10 13:30:00,107.5,107.75,107.29,107.5,8453.0,107.5,107.75,107.29,107.5,8453.0
2018-10-10 13:35:00,107.43,107.7,107.38,107.51,5308.0,107.43,107.7,107.38,107.51,5308.0
2018-10-10 13:40:00,107.56,107.6,107.43,107.47,2100.0,107.56,107.6,107.43,107.47,2100.0
2018-10-10 13:45:00,107.57,107.88,107.5,107.67,9350.0,107.57,107.88,107.5,107.67,9350.0
2018-10-10 13:50:00,107.8,107.93,107.59,107.9,11000.0,107.8,107.93,107.59,107.9,11000.0
2018-10-10 13:55:00,107.87,107.94,107.75,107.83,2300.0,107.87,107.94,107.75,107.83,2300.0
2018-10-10 14:00:00,107.9,107.92,107.75,107.75,6600.0,107.9,107.92,107.75,107.75,6600.0
2018-10-10 14:05:00,107.75,107.83,107.75,107.75,11800.0,107.75,107.83,107.75,107.75,11800.0
2018-10-10 14:10:00,107.76,107.97,107.75,107.75,18700.0,107.76,107.97,107.75,107.75,18700.0
2018-10-10 14:15:00,107.75,107.94,107.75,107.86,4046.0,107.75,107.94,107.75,107.86,4046.0
2018-10-10 14:20:00,107.75,108.13,107.75,108.13,8118.0,107.75,108.13,107.75,108.13,8118.0
2018-10-10 14:25:00,107.97,108.08,107.79,107.81,5600.0,107.97,108.08,107.79,107.81,5600.0
2018-10-10 14:30:00,107.84,107.91,107.74,107.79,6100.0,107.84,107.91,107.74,107.79,6100.0
2018-10-10 14:35:00,107.83,107.93,107.73,107.8,12312.0,107.83,107.93,107.73,107.8,12312.0
2018-10-10 14:40:00,107.8,107.85,107.75,107.75,29760.0,107.8,107.85,107.75,107.75,29760.0
2018-10-10 14:45:00,107.75,107.76,107.36,107.64,38393.0,107.75,107.76,107.36,107.64,38393.0
2018-10-10 14:50:00,107.64,107.83,107.55,107.71,4400.0,107.64,107.83,107.55,107.71,4400.0
2018-10-10 14:55:00,107.7,107.86,107.7,107.85,1900.0,107.7,107.86,107.7,107.85,1900.0
2018-10-10 15:00:00,107.75,107.75,107.57,107.75,10435.0,107.75,107.75,107.57,107.75,10435.0
2018-10-10 15:05:00,107.74,107.78,107.46,107.65,8840.0,107.74,107.78,107.46,107.65,8840.0
2018-10-10 15:10:00,107.66,107.74,107.48,107.74,12500.0,107.66,107.74,107.48,107.74,12500.0
2018-10-10 15:15:00,107.67,107.84,107.6,107.78,11566.0,107.67,107.84,107.6,107.78,11566.0
2018-10-10 15:20:00,107.84,107.97,107.82,107.94,2337.0,107.84,107.97,107.82,107.94,2337.0
2018-10-10 15:25:00,107.83,108.05,107.68,108.05,7509.0,107.83,108.05,107.68,108.05,7509.0
2018-10-10 15:30:00,108.0,108.0,107.61,107.82,11744.0,108.0,108.0,107.61,107.82,11744.0
2018-10-10 15:35:00,107.76,107.76,107.57,107.69,18137.0,107.76,107.76,107.57,107.69,18137.0
2018-10-10 15:40:00,107.69,107.83,107.56,107.8,18528.0,107.69,107.83,107.56,107.8,18528.0
2018-10-10 15:45:00,107.79,107.91,107.59,107.8,17898.0,107.79,107.91,107.59,107.8,17898.0
2018-10-10 15:50:00,107.85,107.85,107.58,107.71,30558.0,107.85,107.85,107.58,107.71,30558.0
2018-10-10 15:55:00,107.7,107.84,107.54,107.77,44615.0,107.7,107.84,107.54,107.77,44615.0
2018-10-11 09:30:00,115.69,116.5,113.7,115.73,45126.0,115.69,116.5,113.7,115.73,45126.0
2018-10-11 09:35:00,116.09,117.61,115.23,117.45,88091.0,116.09,117.61,115.23,117.45,88091.0
2018-10-11 09:40:00,117.4,117.48,114.05,115.01,53629.0,117.4,117.48,114.05,115.01,53629.0
2018-10-11 09:45:00,115.27,115.35,114.69,114.78,26186.0,115.27,115.35,114.69,114.78,26186.0
2018-10-11 09:50:00,114.78,115.24,114.25,115.04,34017.0,114.78,115.24,114.25,115.04,34017.0
2018-10-11 09:55:00,115.07,118.47,114.97,118.11,80283.0,115.07,118.47,114.97,118.11,80283.0
2018-10-11 10:00:00,117.73,118.24,117.19,117.44,33138.0,117.73,118.24,117.19,117.44,33138.0
2018-10-11 10:05:00,117.44,117.64,116.88,117.55,38834.0,117.44,117.64,116.88,117.55,38834.0
2018-10-11 10:10:00,117.55,117.94,116.41,116.5,35403.0,117.55,117.94,116.41,116.5,35403.0
2018-10-11 10:15:00,116.41,117.12,116.23,116.74,42731.0,116.41,117.12,116.23,116.74,42731.0
2018-10-11 10:20:00,116.6,117.18,116.35,116.47,33885.0,116.6,117.18,116.35,116.47,33885.0
2018-10-11 10:25:00,116.5,117.09,116.24,116.68,30566.0,116.5,117.09,116.24,116.68,30566.0
2018-10-11 10:30:00,116.81,117.32,116.59,116.75,37208.0,116.81,117.32,116.59,116.75,37208.0
2018-10-11 10:35:00,116.87,117.25,116.56,116.79,16840.0,116.87,117.25,116.56,116.79,16840.0
2018-10-11 10:40:00,116.79,116.97,116.32,116.67,15758.0,116.79,116.97,116.32,116.67,15758.0
2018-10-11 10:45:00,116.66,116.74,116.31,116.45,19715.0,116.66,116.74,116.31,116.45,19715.0
2018-10-11 10:50:00,116.39,116.64,115.99,116.18,17366.0,116.39,116.64,115.99,116.18,17366.0
2018-10-11 10:55:00,115.92,116.2,115.58,115.72,25789.0,115.92,116.2,115.58,115.72,25789.0
2018-10-11 11:00:00,115.73,115.84,115.56,115.65,13669.0,115.73,115.84,115.56,115.65,13669.0
2018-10-11 11:05:00,115.65,116.17,115.64,116.07,15669.0,115.65,116.17,115.64,116.07,15669.0
2018-10-11 11:10:00,116.18,116.47,115.65,116.0,23348.0,116.18,116.47,115.65,116.0,23348.0
2018-10-11 11:15:00,115.98,116.32,115.83,115.86,46770.0,115.98,116.32,115.83,115.86,46770.0
2018-10-11 11:20:00,115.96,117.26,115.87,117.26,28325.0,115.96,117.26,115.87,117.26,28325.0
2018-10-11 11:25:00,117.1,117.27,116.41,116.76,18278.0,117.1,117.27,116.41,116.76,18278.0
2018-10-11 11:30:00,116.83,117.33,116.75,117.26,10129.0,116.83,117.33,116.75,117.26,10129.0
2018-10-11 11:35:00,117.17,117.48,116.97,117.2,14480.0,117.17,117.48,116.97,117.2,14480.0
2018-10-11 11:40:00,117.23,117.95,117.23,117.71,18257.0,117.23,117.95,117.23,117.71,18257.0
2018-10-11 11:45:00,117.7,117.86,117.4,117.85,18911.0,117.7,117.86,117.4,117.85,18911.0
2018-10-11 11:50:00,117.85,118.36,117.79,117.91,33434.0,117.85,118.36,117.79,117.91,33434.0
2018-10-11 11:55:00,117.83,117.91,117.46,117.53,32219.0,117.83,117.91,117.46,117.53,32219.0
2018-10-11 12:00:00,117.55,119.0,117.51,118.04,30649.0,117.55,119.0,117.51,118.04,30649.0
2018-10-11 12:05:00,118.2,118.43,118.04,118.07,5916.0,118.2,118.43,118.04,118.07,5916.0
2018-10-11 12:10:00,118.28,118.8,118.28,118.78,8111.0,118.28,118.8,118.28,118.78,8111.0
2018-10-11 12:15:00,118.83,119.33,118.81,119.33,15958.0,118.83,119.33,118.81,119.33,15958.0
2018-10-11 12:20:00,119.38,120.16,119.35,119.88,23686.0,119.38,120.16,119.35,119.88,23686.0
2018-10-11 12:25:00,119.87,120.09,119.59,119.79,13072.0,119.87,120.09,119.59,119.79,13072.0
2018-10-11 12:30:00,119.52,119.84,119.28,119.4,15500.0,119.52,119.84,119.28,119.4,15500.0
2018-10-11 12:35:00,119.51,119.85,119.33,119.42,7421.0,119.51,119.85,119.33,119.42,7421.0
2018-10-11 12:40:00,119.35,119.7,119.19,119.5,15867.0,119.35,119.7,119.19,119.5,15867.0
2018-10-11 12:45:00,119.56,119.76,119.41,119.71,13525.0,119.56,119.76,119.41,119.71,13525.0
2018-10-11 12:50:00,119.62,119.8,119.5,119.74,15005.0,119.62,119.8,119.5,119.74,15005.0
2018-10-11 12:55:00,119.74,119.92,119.63,119.77,16914.0,119.74,119.92,119.63,119.77,16914.0
2018-10-11 13:00:00,119.68,119.76,119.2,119.3,18626.0,119.68,119.76,119.2,119.3,18626.0
2018-10-11 13:05:00,119.37,119.73,119.36,119.46,20712.0,119.37,119.73,119.36,119.46,20712.0
2018-10-11 13:10:00,119.55,119.82,119.34,119.72,35137.0,119.55,119.82,119.34,119.72,35137.0
2018-10-11 13:15:00,119.69,119.78,119.26,119.32,7925.0,119.69,119.78,119.26,119.32,7925.0
2018-10-11 13:20:00,119.32,119.6,119.2,119.34,4555.0,119.32,119.6,119.2,119.34,4555.0
2018-10-11 13:25:00,119.3,119.33,118.5,119.01,14185.0,119.3,119.33,118.5,119.01,14185.0
2018-10-11 13:30:00,119.09,119.33,118.69,118.89,7653.0,119.09,119.33,118.69,118.89,7653.0
2018-10-11 13:35:00,118.8,119.21,118.8,119.2,6023.0,118.8,119.21,118.8,119.2,6023.0
2018-10-11 13:40:00,119.39,119.52,118.83,119.16,13903.0,119.39,119.52,118.83,119.16,13903.0
2018-10-11 13:45:00,119.08,119.15,118.84,118.93,9428.0,119.08,119.15,118.84,118.93,9428.0
2018-10-11 13:50:00,118.76,118.89,118.53,118.89,12569.0,118.76,118.89,118.53,118.89,12569.0
2018-10-11 13:55:00,118.88,119.05,118.59,118.91,18701.0,118.88,119.05,118.59,118.91,18701.0
2018-10-11 14:00:00,118.91,119.26,118.85,119.22,13062.0,118.91,119.26,118.85,119.22,13062.0
2018-10-11 14:05:00,119.26,119.59,119.14,119.17,17254.0,119.26,119.59,119.14,119.17,17254.0
2018-10-11 14:10:00,119.21,119.38,118.67,118.79,19468.0,119.21,119.38,118.67,118.79,19468.0
2018-10-11 14:15:00,118.89,119.27,118.85,119.27,82593.0,118.89,119.27,118.85,119.27,82593.0
2018-10-11 14:20:00,119.23,119.42,119.18,119.26,8490.0,119.23,119.42,119.18,119.26,8490.0
2018-10-11 14:25:00,119.22,119.38,119.08,119.38,4744.0,119.22,119.38,119.08,119.38,4744.0
2018-10-11 14:30:00,119.27,119.51,119.02,119.02,11243.0,119.27,119.51,119.02,119.02,11243.0
2018-10-11 14:35:00,118.91,118.95,118.4,118.48,22148.0,118.91,118.95,118.4,118.48,22148.0
2018-10-11 14:40:00,118.45,118.53,117.63,117.64,16387.0,118.45,118.53,117.63,117.64,16387.0
2018-10-11 14:45:00,117.59,117.88,117.19,117.74,24613.0,117.59,117.88,117.19,117.74,24613.0
2018-10-11 14:50:00,117.75,118.05,117.31,117.4,24900.0,117.75,118.05,117.31,117.4,24900.0
2018-10-11 14:55:00,117.39,117.61,117.24,117.47,8397.0,117.39,117.61,117.24,117.47,8397.0
2018-10-11 15:00:00,117.41,117.99,117.4,117.96,6603.0,117.41,117.99,117.4,117.96,6603.0
2018-10-11 15:05:00,118.0,118.09,117.77,117.82,10328.0,118.0,118.09,117.77,117.82,10328.0
2018-10-11 15:10:00,117.84,118.54,117.4,118.48,12570.0,117.84,118.54,117.4,118.48,12570.0
2018-10-11 15:15:00,118.42,119.06,118.29,119.02,10148.0,118.42,119.06,118.29,119.02,10148.0
2018-10-11 15:20:00,119.11,119.11,118.5,118.79,12121.0,119.11,119.11,118.5,118.79,12121.0
2018-10-11 15:25:00,118.91,118.91,118.58,118.77,13227.0,118.91,118.91,118.58,118.77,13227.0
2018-10-11 15:30:00,118.54,118.75,118.31,118.39,18664.0,118.54,118.75,118.31,118.39,18664.0
2018-10-11 15:35:00,118.23,118.23,117.85,117.98,37546.0,118.23,118.23,117.85,117.98,37546.0
2018-10-11 15:40:00,117.98,118.08,117.7,117.7,30139.0,117.98,118.08,117.7,117.7,30139.0
2018-10-11 15:45:00,117.81,118.09,117.63,118.05,31342.0,117.81,118.09,117.63,118.05,31342.0
2018-10-11 15:50:00,118.0,118.83,117.99,118.72,29014.0,118.0,118.83,117.99,118.72,29014.0
2018-10-11 15:55:00,118.73,118.9,118.44,118.62,85170.0,118.73,118.9,118.44,118.62,85170.0
2018-10-12 09:30:00,122.18,122.18,121.0,121.01,3926.0,122.18,122.18,121.0,121.01,3926.0
2018-10-12 09:35:00,121.16,122.72,121.0,121.23,41294.0,121.16,122.72,121.0,121.23,41294.0
2018-10-12 09:40:00,121.59,121.87,120.9,121.5,33429.0,121.59,121.87,120.9,121.5,33429.0
2018-10-12 09:45:00,121.3,121.4,119.49,120.38,29841.0,121.3,121.4,119.49,120.38,29841.0
2018-10-12 09:50:00,120.87,120.92,120.15,120.56,18292.0,120.87,120.92,120.15,120.56,18292.0
2018-10-12 09:55:00,120.56,121.19,120.42,120.49,16980.0,120.56,121.19,120.42,120.49,16980.0
2018-10-12 10:00:00,120.42,121.34,120.39,120.58,12025.0,120.42,121.34,120.39,120.58,12025.0
2018-10-12 10:05:00,120.58,121.23,120.3,120.91,15302.0,120.58,121.23,120.3,120.91,15302.0
2018-10-12 10:10:00,120.89,121.01,120.22,120.54,18668.0,120.89,121.01,120.22,120.54,18668.0
2018-10-12 10:15:00,120.4,120.6,120.28,120.47,21839.0,120.4,120.6,120.28,120.47,21839.0
2018-10-12 10:20:00,120.27,120.64,120.19,120.59,4733.0,120.27,120.64,120.19,120.59,4733.0
2018-10-12 10:25:00,120.37,120.65,120.37,120.43,6500.0,120.37,120.65,120.37,120.43,6500.0
2018-10-12 10:30:00,120.4,121.29,120.4,121.14,16080.0,120.4,121.29,120.4,121.14,16080.0
2018-10-12 10:35:00,121.2,121.43,120.94,121.07,10425.0,121.2,121.43,120.94,121.07,10425.0
2018-10-12 10:40:00,120.96,121.28,120.78,121.22,12643.0,120.96,121.28,120.78,121.22,12643.0
2018-10-12 10:45:00,121.04,121.16,120.87,121.07,7309.0,121.04,121.16,120.87,121.07,7309.0
2018-10-12 10:50:00,121.14,121.87,121.14,121.84,24916.0,121.14,121.87,121.14,121.84,24916.0
2018-10-12 10:55:00,121.84,121.96,121.77,121.83,4300.0,121.84,121.96,121.77,121.83,4300.0
2018-10-12 11:00:00,121.87,122.09,121.53,121.53,13343.0,121.87,122.09,121.53,121.53,13343.0
2018-10-12 11:05:00,121.61,122.22,121.35,122.06,6101.0,121.61,122.22,121.35,122.06,6101.0
2018-10-12 11:10:00,122.2,122.29,122.02,122.12,10810.0,122.2,122.29,122.02,122.12,10810.0
2018-10-12 11:15:00,122.01,122.43,122.0,122.09,8226.0,122.01,122.43,122.0,122.09,8226.0
2018-10-12 11:20:00,122.1,122.35,122.07,122.07,14300.0,122.1,122.35,122.07,122.07,14300.0
2018-10-12 11:25:00,122.0,122.3,121.85,122.13,21353.0,122.0,122.3,121.85,122.13,21353.0
2018-10-12 11:30:00,122.09,122.66,122.04,122.65,10266.0,122.09,122.66,122.04,122.65,10266.0
2018-10-12 11:35:00,122.82,122.85,122.6,122.75,9636.0,122.82,122.85,122.6,122.75,9636.0
2018-10-12 11:40:00,122.75,122.75,122.01,122.4,12904.0,122.75,122.75,122.01,122.4,12904.0
2018-10-12 11:45:00,122.37,122.41,122.03,122.39,12986.0,122.37,122.41,122.03,122.39,12986.0
2018-10-12 11:50:00,122.47,122.83,122.47,122.64,7183.0,122.47,122.83,122.47,122.64,7183.0
2018-10-12 11:55:00,122.64,123.14,122.61,123.01,13234.0,122.64,123.14,122.61,123.01,13234.0
2018-10-12 12:00:00,123.0,123.03,122.26,122.29,44703.0,123.0,123.03,122.26,122.29,44703.0
2018-10-12 12:05:00,122.12,122.36,121.81,121.81,10144.0,122.12,122.36,121.81,121.81,10144.0
2018-10-12 12:10:00,121.73,121.8,121.34,121.34,8059.0,121.73,121.8,121.34,121.34,8059.0
2018-10-12 12:15:00,121.35,121.5,121.22,121.42,17901.0,121.35,121.5,121.22,121.42,17901.0
2018-10-12 12:20:00,121.43,121.81,121.4,121.79,5008.0,121.43,121.81,121.4,121.79,5008.0
2018-10-12 12:25:00,121.79,121.79,121.4,121.45,5080.0,121.79,121.79,121.4,121.45,5080.0
2018-10-12 12:30:00,121.46,121.61,121.44,121.61,8562.0,121.46,121.61,121.44,121.61,8562.0
2018-10-12 12:35:00,121.58,121.85,121.58,121.83,10850.0,121.58,121.85,121.58,121.83,10850.0
2018-10-12 12:40:00,121.75,121.83,121.52,121.74,6293.0,121.75,121.83,121.52,121.74,6293.0
2018-10-12 12:45:00,121.63,121.95,121.59,121.66,8001.0,121.63,121.95,121.59,121.66,8001.0
2018-10-12 12:50:00,121.63,122.15,121.59,122.15,12492.0,121.63,122.15,121.59,122.15,12492.0
2018-10-12 12:55:00,122.14,122.58,122.11,122.29,7138.0,122.14,122.58,122.11,122.29,7138.0
2018-10-12 13:00:00,122.28,122.67,122.22,122.65,8500.0,122.28,122.67,122.22,122.65,8500.0
2018-10-12 13:05:00,122.68,122.75,122.5,122.71,5370.0,122.68,122.75,122.5,122.71,5370.0
2018-10-12 13:10:00,122.78,122.83,122.3,122.43,8424.0,122.78,122.83,122.3,122.43,8424.0
2018-10-12 13:15:00,122.43,122.69,122.34,122.69,8391.0,122.43,122.69,122.34,122.69,8391.0
2018-10-12 13:20:00,122.72,122.88,122.51,122.7,6581.0,122.72,122.88,122.51,122.7,6581.0
2018-10-12 13:25:00,122.76,122.94,122.59,122.63,9367.0,122.76,122.94,122.59,122.63,9367.0
2018-10-12 13:30:00,122.62,122.78,122.55,122.68,25243.0,122.62,122.78,122.55,122.68,25243.0
2018-10-12 13:35:00,122.62,123.0,122.55,123.0,13871.0,122.62,123.0,122.55,123.0,13871.0
2018-10-12 13:40:00,122.97,123.06,122.25,122.44,22211.0,122.97,123.06,122.25,122.44,22211.0
2018-10-12 13:45:00,122.54,122.64,122.43,122.63,5579.0,122.54,122.64,122.43,122.63,5579.0
2018-10-12 13:50:00,122.63,122.96,122.59,122.95,11447.0,122.63,122.96,122.59,122.95,11447.0
2018-10-12 13:55:00,122.95,123.2,122.77,122.99,16914.0,122.95,123.2,122.77,122.99,16914.0
2018-10-12 14:00:00,123.09,123.11,122.56,122.73,10183.0,123.09,123.11,122.56,122.73,10183.0
2018-10-12 14:05:00,122.7,122.89,122.58,122.58,11867.0,122.7,122.89,122.58,122.58,11867.0
2018-10-12 14:10:00,122.58,122.73,122.55,122.56,17553.0,122.58,122.73,122.55,122.56,17553.0
2018-10-12 14:15:00,122.56,122.78,122.56,122.66,14728.0,122.56,122.78,122.56,122.66,14728.0
2018-10-12 14:20:00,122.73,122.73,122.43,122.64,44635.0,122.73,122.73,122.43,122.64,44635.0
2018-10-12 14:25:00,122.63,122.89,122.63,122.73,18723.0,122.63,122.89,122.63,122.73,18723.0
2018-10-12 14:30:00,122.79,122.89,122.41,122.61,15366.0,122.79,122.89,122.41,122.61,15366.0
2018-10-12 14:35:00,122.61,122.71,122.51,122.64,15120.0,122.61,122.71,122.51,122.64,15120.0
2018-10-12 14:40:00,122.67,122.84,122.66,122.76,21914.0,122.67,122.84,122.66,122.76,21914.0
2018-10-12 14:45:00,122.73,122.78,122.65,122.76,26271.0,122.73,122.78,122.65,122.76,26271.0
2018-10-12 14:50:00,122.78,123.17,122.78,123.17,21647.0,122.78,123.17,122.78,123.17,21647.0
2018-10-12 14:55:00,123.17,123.28,123.0,123.11,8690.0,123.17,123.28,123.0,123.11,8690.0
2018-10-12 15:00:00,123.12,123.23,122.85,123.01,11719.0,123.12,123.23,122.85,123.01,11719.0
2018-10-12 15:05:00,123.05,123.32,122.99,123.2,16918.0,123.05,123.32,122.99,123.2,16918.0
2018-10-12 15:10:00,123.24,123.32,123.04,123.25,11867.0,123.24,123.32,123.04,123.25,11867.0
2018-10-12 15:15:00,123.25,123.25,123.06,123.09,11042.0,123.25,123.25,123.06,123.09,11042.0
2018-10-12 15:20:00,123.13,123.63,123.13,123.57,14921.0,123.13,123.63,123.13,123.57,14921.0
2018-10-12 15:25:00,123.66,124.1,123.61,124.09,23439.0,123.66,124.1,123.61,124.09,23439.0
2018-10-12 15:30:00,124.12,124.27,123.89,124.23,24935.0,124.12,124.27,123.89,124.23,24935.0
2018-10-12 15:35:00,124.23,124.31,124.1,124.28,26711.0,124.23,124.31,124.1,124.28,26711.0
2018-10-12 15:40:00,124.29,125.04,124.29,124.97,66199.0,124.29,125.04,124.29,124.97,66199.0
2018-10-12 15:45:00,125.0,125.13,124.9,125.06,45981.0,125.0,125.13,124.9,125.06,45981.0
2018-10-12 15:50:00,125.03,125.05,124.03,124.03,46500.0,125.03,125.05,124.03,124.03,46500.0
2018-10-12 15:55:00,124.04,124.71,123.99,124.36,79010.0,124.04,124.71,123.99,124.36,79010.0
2018-10-15 09:30:00,123.16,123.64,122.54,123.1,13532.0,123.16,123.64,122.54,123.1,13532.0
2018-10-15 09:35:00,122.85,122.91,122.01,122.6,6729.0,122.85,122.91,122.01,122.6,6729.0
2018-10-15 09:40:00,122.55,122.7,122.55,122.7,900.0,122.55,122.7,122.55,122.7,900.0
2018-10-15 09:45:00,122.71,122.96,122.7,122.73,5100.0,122.71,122.96,122.7,122.73,5100.0
2018-10-15 09:50:00,122.68,122.81,122.55,122.7,3300.0,122.68,122.81,122.55,122.7,3300.0
2018-10-15 09:55:00,122.7,122.71,122.28,122.51,8247.0,122.7,122.71,122.28,122.51,8247.0
2018-10-15 10:00:00,122.34,122.49,121.98,122.26,6153.0,122.34,122.49,121.98,122.26,6153.0
2018-10-15 10:05:00,122.16,122.22,121.67,122.21,28913.0,122.16,122.22,121.67,122.21,28913.0
2018-10-15 10:10:00,122.22,122.46,122.08,122.39,5841.0,122.22,122.46,122.08,122.39,5841.0
2018-10-15 10:15:00,122.22,122.39,122.0,122.05,4000.0,122.22,122.39,122.0,122.05,4000.0
2018-10-15 10:20:00,122.01,122.43,122.01,122.2,12547.0,122.01,122.43,122.01,122.2,12547.0
2018-10-15 10:25:00,122.3,122.96,122.21,122.79,27680.0,122.3,122.96,122.21,122.79,27680.0
2018-10-15 10:30:00,122.76,123.23,122.76,123.09,14021.0,122.76,123.23,122.76,123.09,14021.0
2018-10-15 10:35:00,123.24,123.29,123.08,123.21,3200.0,123.24,123.29,123.08,123.21,3200.0
2018-10-15 10:40:00,123.05,123.2,122.56,122.67,5500.0,123.05,123.2,122.56,122.67,5500.0
2018-10-15 10:45:00,122.63,122.93,122.46,122.61,4600.0,122.63,122.93,122.46,122.61,4600.0
2018-10-15 10:50:00,122.6,122.77,122.45,122.52,8847.0,122.6,122.77,122.45,122.52,8847.0
2018-10-15 10:55:00,122.51,122.51,122.32,122.45,2400.0,122.51,122.51,122.32,122.45,2400.0
2018-10-15 11:00:00,122.3,122.92,122.29,122.76,8050.0,122.3,122.92,122.29,122.76,8050.0
2018-10-15 11:05:00,122.76,123.23,122.69,122.69,8300.0,122.76,123.23,122.69,122.69,8300.0
2018-10-15 11:10:00,122.69,123.24,122.67,122.97,9739.0,122.69,123.24,122.67,122.97,9739.0
2018-10-15 11:15:00,122.92,123.18,122.87,122.94,2200.0,122.92,123.18,122.87,122.94,2200.0
2018-10-15 11:20:00,123.04,123.27,122.87,123.06,4517.0,123.04,123.27,122.87,123.06,4517.0
2018-10-15 11:25:00,123.04,123.58,122.85,123.25,9795.0,123.04,123.58,122.85,123.25,9795.0
2018-10-15 11:30:00,123.38,123.61,122.99,122.99,4491.0,123.38,123.61,122.99,122.99,4491.0
2018-10-15 11:35:00,122.72,123.31,122.72,123.02,9000.0,122.72,123.31,122.72,123.02,9000.0
2018-10-15 11:40:00,123.04,123.1,122.52,122.8,19244.0,123.04,123.1,122.52,122.8,19244.0
2018-10-15 11:45:00,123.0,123.09,122.5,122.66,7652.0,123.0,123.09,122.5,122.66,7652.0
2018-10-15 11:50:00,122.66,122.79,122.15,122.18,5400.0,122.66,122.79,122.15,122.18,5400.0
2018-10-15 11:55:00,122.12,122.3,122.06,122.19,2100.0,122.12,122.3,122.06,122.19,2100.0
2018-10-15 12:00:00,122.25,122.38,122.06,122.21,12194.0,122.25,122.38,122.06,122.21,12194.0
2018-10-15 12:05:00,122.29,122.34,122.0,122.16,7991.0,122.29,122.34,122.0,122.16,7991.0
2018-10-15 12:10:00,122.31,122.64,122.3,122.57,4900.0,122.31,122.64,122.3,122.57,4900.0
2018-10-15 12:15:00,122.51,123.19,122.51,123.19,3600.0,122.51,123.19,122.51,123.19,3600.0
2018-10-15 12:20:00,123.17,123.24,122.87,123.21,9320.0,123.17,123.24,122.87,123.21,9320.0
2018-10-15 12:25:00,123.19,123.26,122.5,122.58,6391.0,123.19,123.26,122.5,122.58,6391.0
2018-10-15 12:30:00,122.64,123.17,122.5,123.17,6456.0,122.64,123.17,122.5,123.17,6456.0
2018-10-15 12:35:00,123.1,123.1,122.67,122.67,10340.0,123.1,123.1,122.67,122.67,10340.0
2018-10-15 12:40:00,122.59,122.63,122.29,122.53,13502.0,122.59,122.63,122.29,122.53,13502.0
2018-10-15 12:45:00,122.63,123.01,122.52,122.85,12111.0,122.63,123.01,122.52,122.85,12111.0
2018-10-15 12:50:00,122.83,122.93,122.62,122.7,10300.0,122.83,122.93,122.62,122.7,10300.0
2018-10-15 12:55:00,122.69,122.73,122.45,122.59,4100.0,122.69,122.73,122.45,122.59,4100.0
2018-10-15 13:00:00,122.68,123.08,122.68,123.07,3100.0,122.68,123.08,122.68,123.07,3100.0
2018-10-15 13:05:00,123.15,123.35,123.13,123.21,2402.0,123.15,123.35,123.13,123.21,2402.0
2018-10-15 13:10:00,123.13,123.13,123.02,123.09,700.0,123.13,123.13,123.02,123.09,700.0
2018-10-15 13:15:00,123.04,123.05,122.88,122.93,2900.0,123.04,123.05,122.88,122.93,2900.0
2018-10-15 13:20:00,122.78,122.84,122.56,122.56,18365.0,122.78,122.84,122.56,122.56,18365.0
2018-10-15 13:25:00,122.54,122.79,122.45,122.79,5444.0,122.54,122.79,122.45,122.79,5444.0
2018-10-15 13:30:00,122.84,123.44,122.72,123.44,3330.0,122.84,123.44,122.72,123.44,3330.0
2018-10-15 13:35:00,123.38,123.47,123.26,123.33,2450.0,123.38,123.47,123.26,123.33,2450.0
2018-10-15 13:40:00,123.29,123.97,123.29,123.83,6800.0,123.29,123.97,123.29,123.83,6800.0
2018-10-15 13:45:00,123.85,124.0,123.74,123.99,6739.0,123.85,124.0,123.74,123.99,6739.0
2018-10-15 13:50:00,124.07,124.24,124.01,124.24,1200.0,124.07,124.24,124.01,124.24,1200.0
2018-10-15 13:55:00,124.25,124.43,124.05,124.19,3000.0,124.25,124.43,124.05,124.19,3000.0
2018-10-15 14:00:00,124.37,124.37,123.86,124.09,2600.0,124.37,124.37,123.86,124.09,2600.0
2018-10-15 14:05:00,124.12,124.12,124.0,124.0,3200.0,124.12,124.12,124.0,124.0,3200.0
2018-10-15 14:10:00,124.0,124.06,123.96,124.01,2412.0,124.0,124.06,123.96,124.01,2412.0
2018-10-15 14:15:00,123.98,124.55,123.98,124.52,4225.0,123.98,124.55,123.98,124.52,4225.0
2018-10-15 14:20:00,124.38,124.66,124.34,124.37,3150.0,124.38,124.66,124.34,124.37,3150.0
2018-10-15 14:25:00,124.34,124.45,124.21,124.24,1299.0,124.34,124.45,124.21,124.24,1299.0
2018-10-15 14:30:00,124.26,124.65,124.12,124.65,7000.0,124.26,124.65,124.12,124.65,7000.0
2018-10-15 14:35:00,124.55,124.72,124.53,124.67,1700.0,124.55,124.72,124.53,124.67,1700.0
2018-10-15 14:40:00,124.67,124.74,124.51,124.67,7148.0,124.67,124.74,124.51,124.67,7148.0
2018-10-15 14:45:00,124.53,124.74,124.53,124.67,2700.0,124.53,124.74,124.53,124.67,2700.0
2018-10-15 14:50:00,124.62,125.0,124.55,124.83,10677.0,124.62,125.0,124.55,124.83,10677.0
2018-10-15 14:55:00,124.84,124.84,124.58,124.75,3713.0,124.84,124.84,124.58,124.75,3713.0
2018-10-15 15:00:00,124.73,125.0,124.72,124.99,2757.0,124.73,125.0,124.72,124.99,2757.0
2018-10-15 15:05:00,124.98,125.2,124.8,124.89,4600.0,124.98,125.2,124.8,124.89,4600.0
2018-10-15 15:10:00,124.79,124.79,124.37,124.43,9100.0,124.79,124.79,124.37,124.43,9100.0
2018-10-15 15:15:00,124.34,124.56,124.3,124.32,7117.0,124.34,124.56,124.3,124.32,7117.0
2018-10-15 15:20:00,124.32,124.34,124.1,124.13,6455.0,124.32,124.34,124.1,124.13,6455.0
2018-10-15 15:25:00,124.15,124.29,124.02,124.11,9600.0,124.15,124.29,124.02,124.11,9600.0
2018-10-15 15:30:00,124.09,124.26,124.05,124.11,6900.0,124.09,124.26,124.05,124.11,6900.0
2018-10-15 15:35:00,124.18,124.45,124.16,124.45,6001.0,124.18,124.45,124.16,124.45,6001.0
2018-10-15 15:40:00,124.46,124.69,124.46,124.52,5101.0,124.46,124.69,124.46,124.52,5101.0
2018-10-15 15:45:00,124.57,124.58,124.19,124.2,13097.0,124.57,124.58,124.19,124.2,13097.0
2018-10-15 15:50:00,124.17,124.66,124.14,124.59,18279.0,124.17,124.66,124.14,124.59,18279.0
2018-10-15 15:55:00,124.57,125.14,124.5,124.81,68712.0,124.57,125.14,124.5,124.81,68712.0
2018-10-16 09:30:00,125.18,126.03,124.51,125.15,12059.0,125.18,126.03,124.51,125.15,12059.0
2018-10-16 09:35:00,125.24,126.17,125.05,126.07,5308.0,125.24,126.17,125.05,126.07,5308.0
2018-10-16 09:40:00,125.87,126.44,125.82,126.36,6700.0,125.87,126.44,125.82,126.36,6700.0
2018-10-16 09:45:00,126.36,126.62,125.82,126.03,7690.0,126.36,126.62,125.82,126.03,7690.0
2018-10-16 09:50:00,126.1,126.1,125.67,125.94,4026.0,126.1,126.1,125.67,125.94,4026.0
2018-10-16 09:55:00,126.1,126.11,125.75,126.11,5554.0,126.1,126.11,125.75,126.11,5554.0
2018-10-16 10:00:00,126.15,126.23,126.06,126.12,2540.0,126.15,126.23,126.06,126.12,2540.0
2018-10-16 10:05:00,126.18,126.62,126.18,126.36,7179.0,126.18,126.62,126.18,126.36,7179.0
2018-10-16 10:10:00,126.27,126.58,126.12,126.13,4000.0,126.27,126.58,126.12,126.13,4000.0
2018-10-16 10:15:00,126.2,126.85,126.08,126.18,25008.0,126.2,126.85,126.08,126.18,25008.0
2018-10-16 10:20:00,126.1,126.55,126.09,126.55,5320.0,126.1,126.55,126.09,126.55,5320.0
2018-10-16 10:25:00,126.55,126.95,126.55,126.84,6285.0,126.55,126.95,126.55,126.84,6285.0
2018-10-16 10:30:00,126.83,126.97,126.51,126.59,13219.0,126.83,126.97,126.51,126.59,13219.0
2018-10-16 10:35:00,126.73,127.08,126.6,127.03,21967.0,126.73,127.08,126.6,127.03,21967.0
2018-10-16 10:40:00,126.99,127.37,126.92,127.11,10713.0,126.99,127.37,126.92,127.11,10713.0
2018-10-16 10:45:00,127.11,127.71,127.1,127.5,15716.0,127.11,127.71,127.1,127.5,15716.0
2018-10-16 10:50:00,127.61,128.19,127.26,127.85,10491.0,127.61,128.19,127.26,127.85,10491.0
2018-10-16 10:55:00,127.88,128.08,127.72,128.0,12963.0,127.88,128.08,127.72,128.0,12963.0
2018-10-16 11:00:00,128.13,128.2,127.88,127.96,12682.0,128.13,128.2,127.88,127.96,12682.0
2018-10-16 11:05:00,128.18,129.0,128.08,128.99,15970.0,128.18,129.0,128.08,128.99,15970.0
2018-10-16 11:10:00,128.83,129.5,128.53,129.1,19132.0,128.83,129.5,128.53,129.1,19132.0
2018-10-16 11:15:00,128.96,129.74,128.96,129.49,8258.0,128.96,129.74,128.96,129.49,8258.0
2018-10-16 11:20:00,129.49,129.82,129.39,129.61,22765.0,129.49,129.82,129.39,129.61,22765.0
2018-10-16 11:25:00,129.6,129.74,129.06,129.33,17532.0,129.6,129.74,129.06,129.33,17532.0
2018-10-16 11:30:00,129.33,129.82,129.33,129.73,8170.0,129.33,129.82,129.33,129.73,8170.0
2018-10-16 11:35:00,129.74,129.86,129.5,129.68,8444.0,129.74,129.86,129.5,129.68,8444.0
2018-10-16 11:40:00,129.68,129.8,129.51,129.68,15476.0,129.68,129.8,129.51,129.68,15476.0
2018-10-16 11:45:00,129.7,129.97,129.57,129.84,28274.0,129.7,129.97,129.57,129.84,28274.0
2018-10-16 11:50:00,129.84,129.89,129.15,129.3,14257.0,129.84,129.89,129.15,129.3,14257.0
2018-10-16 11:55:00,129.29,129.37,128.64,128.99,18636.0,129.29,129.37,128.64,128.99,18636.0
2018-10-16 12:00:00,128.89,128.89,128.57,128.75,3879.0,128.89,128.89,128.57,128.75,3879.0
2018-10-16 12:05:00,128.83,129.1,128.82,128.84,6348.0,128.83,129.1,128.82,128.84,6348.0
2018-10-16 12:10:00,128.85,128.85,128.6,128.77,1300.0,128.85,128.85,128.6,128.77,1300.0
2018-10-16 12:15:00,128.75,128.8,128.42,128.62,4351.0,128.75,128.8,128.42,128.62,4351.0
2018-10-16 12:20:00,128.39,128.6,128.08,128.46,16782.0,128.39,128.6,128.08,128.46,16782.0
2018-10-16 12:25:00,128.46,128.53,128.1,128.15,3704.0,128.46,128.53,128.1,128.15,3704.0
2018-10-16 12:30:00,128.13,128.3,128.09,128.16,2508.0,128.13,128.3,128.09,128.16,2508.0
2018-10-16 12:35:00,128.27,128.41,128.27,128.3,2375.0,128.27,128.41,128.27,128.3,2375.0
2018-10-16 12:40:00,128.4,128.44,128.1,128.15,4834.0,128.4,128.44,128.1,128.15,4834.0
2018-10-16 12:45:00,128.08,128.15,127.67,127.93,11939.0,128.08,128.15,127.67,127.93,11939.0
2018-10-16 12:50:00,127.9,127.9,127.76,127.88,4498.0,127.9,127.9,127.76,127.88,4498.0
2018-10-16 12:55:00,127.89,128.05,127.82,128.05,4000.0,127.89,128.05,127.82,128.05,4000.0
2018-10-16 13:00:00,128.04,128.15,127.71,127.82,13899.0,128.04,128.15,127.71,127.82,13899.0
2018-10-16 13:05:00,127.77,127.79,127.32,127.35,15658.0,127.77,127.79,127.32,127.35,15658.0
2018-10-16 13:10:00,127.32,127.4,127.18,127.26,10260.0,127.32,127.4,127.18,127.26,10260.0
2018-10-16 13:15:00,127.3,127.52,127.16,127.18,12365.0,127.3,127.52,127.16,127.18,12365.0
2018-10-16 13:20:00,127.18,127.18,126.94,127.04,3284.0,127.18,127.18,126.94,127.04,3284.0
2018-10-16 13:25:00,126.97,126.98,126.77,126.87,12188.0,126.97,126.98,126.77,126.87,12188.0
2018-10-16 13:30:00,126.94,127.09,126.87,126.87,3684.0,126.94,127.09,126.87,126.87,3684.0
2018-10-16 13:35:00,126.98,127.37,126.94,127.37,14858.0,126.98,127.37,126.94,127.37,14858.0
2018-10-16 13:40:00,127.34,127.56,127.34,127.42,7040.0,127.34,127.56,127.34,127.42,7040.0
2018-10-16 13:45:00,127.39,127.39,127.16,127.22,5779.0,127.39,127.39,127.16,127.22,5779.0
2018-10-16 13:50:00,127.25,127.32,127.12,127.16,5873.0,127.25,127.32,127.12,127.16,5873.0
2018-10-16 13:55:00,127.06,127.2,127.05,127.06,3106.0,127.06,127.2,127.05,127.06,3106.0
2018-10-16 14:00:00,127.1,127.2,127.0,127.0,17418.0,127.1,127.2,127.0,127.0,17418.0
2018-10-16 14:05:00,127.06,127.18,126.99,127.09,14988.0,127.06,127.18,126.99,127.09,14988.0
2018-10-16 14:10:00,127.13,127.38,127.04,127.38,16392.0,127.13,127.38,127.04,127.38,16392.0
2018-10-16 14:15:00,127.44,127.44,127.05,127.05,8150.0,127.44,127.44,127.05,127.05,8150.0
2018-10-16 14:20:00,127.06,127.34,126.99,127.26,18876.0,127.06,127.34,126.99,127.26,18876.0
2018-10-16 14:25:00,127.14,127.15,127.02,127.02,3375.0,127.14,127.15,127.02,127.02,3375.0
2018-10-16 14:30:00,127.08,127.24,126.99,127.12,10767.0,127.08,127.24,126.99,127.12,10767.0
2018-10-16 14:35:00,127.06,127.29,127.03,127.1,6028.0,127.06,127.29,127.03,127.1,6028.0
2018-10-16 14:40:00,127.1,127.33,127.1,127.27,5747.0,127.1,127.33,127.1,127.27,5747.0
2018-10-16 14:45:00,127.22,127.5,127.22,127.5,6365.0,127.22,127.5,127.22,127.5,6365.0
2018-10-16 14:50:00,127.44,127.73,127.4,127.7,23313.0,127.44,127.73,127.4,127.7,23313.0
2018-10-16 14:55:00,127.7,128.12,127.7,128.01,25279.0,127.7,128.12,127.7,128.01,25279.0
2018-10-16 15:00:00,128.03,128.42,128.03,128.28,30459.0,128.03,128.42,128.03,128.28,30459.0
2018-10-16 15:05:00,128.28,128.97,128.28,128.88,27993.0,128.28,128.97,128.28,128.88,27993.0
2018-10-16 15:10:00,128.88,129.25,128.86,129.13,22030.0,128.88,129.25,128.86,129.13,22030.0
2018-10-16 15:15:00,129.17,129.17,128.53,129.08,41982.0,129.17,129.17,128.53,129.08,41982.0
2018-10-16 15:20:00,129.08,129.18,128.74,129.0,29160.0,129.08,129.18,128.74,129.0,29160.0
2018-10-16 15:25:00,129.03,129.16,129.03,129.1,16459.0,129.03,129.16,129.03,129.1,16459.0
2018-10-16 15:30:00,129.1,129.11,129.02,129.08,20943.0,129.1,129.11,129.02,129.08,20943.0
2018-10-16 15:35:00,129.08,129.11,129.04,129.04,17902.0,129.08,129.11,129.04,129.04,17902.0
2018-10-16 15:40:00,129.04,129.49,129.0,129.49,37293.0,129.04,129.49,129.0,129.49,37293.0
2018-10-16 15:45:00,129.52,129.74,129.45,129.58,23100.0,129.52,129.74,129.45,129.58,23100.0
2018-10-16 15:50:00,129.57,129.71,129.41,129.53,14436.0,129.57,129.71,129.41,129.53,14436.0
2018-10-16 15:55:00,129.5,129.51,129.25,129.42,46370.0,129.5,129.51,129.25,129.42,46370.0
2018-10-17 09:30:00,129.0,129.0,127.01,127.32,19924.0,129.0,129.0,127.01,127.32,19924.0
2018-10-17 09:35:00,127.29,127.94,126.6,127.06,27034.0,127.29,127.94,126.6,127.06,27034.0
2018-10-17 09:40:00,127.12,128.26,127.07,128.26,23559.0,127.12,128.26,127.07,128.26,23559.0
2018-10-17 09:45:00,128.3,128.3,126.17,126.17,33974.0,128.3,128.3,126.17,126.17,33974.0
2018-10-17 09:50:00,126.02,126.03,123.99,124.02,19691.0,126.02,126.03,123.99,124.02,19691.0
2018-10-17 09:55:00,124.14,125.38,124.02,125.34,15392.0,124.14,125.38,124.02,125.34,15392.0
2018-10-17 10:00:00,125.33,125.33,124.61,124.8,16084.0,125.33,125.33,124.61,124.8,16084.0
2018-10-17 10:05:00,124.96,125.99,124.92,125.6,29768.0,124.96,125.99,124.92,125.6,29768.0
2018-10-17 10:10:00,125.6,126.21,125.32,125.32,30470.0,125.6,126.21,125.32,125.32,30470.0
2018-10-17 10:15:00,125.32,125.55,124.78,125.26,26421.0,125.32,125.55,124.78,125.26,26421.0
2018-10-17 10:20:00,125.18,126.0,125.08,125.81,27919.0,125.18,126.0,125.08,125.81,27919.0
2018-10-17 10:25:00,126.07,126.09,125.75,125.91,9713.0,126.07,126.09,125.75,125.91,9713.0
2018-10-17 10:30:00,126.01,126.31,125.48,125.48,6651.0,126.01,126.31,125.48,125.48,6651.0
2018-10-17 10:35:00,125.48,125.6,125.18,125.6,10034.0,125.48,125.6,125.18,125.6,10034.0
2018-10-17 10:40:00,125.6,125.6,125.08,125.22,16295.0,125.6,125.6,125.08,125.22,16295.0
2018-10-17 10:45:00,125.12,125.71,124.89,125.71,9519.0,125.12,125.71,124.89,125.71,9519.0
2018-10-17 10:50:00,125.77,126.0,125.6,125.98,28019.0,125.77,126.0,125.6,125.98,28019.0
2018-10-17 10:55:00,125.97,126.41,125.89,126.06,18574.0,125.97,126.41,125.89,126.06,18574.0
2018-10-17 11:00:00,126.04,126.32,125.81,126.3,17200.0,126.04,126.32,125.81,126.3,17200.0
2018-10-17 11:05:00,126.34,126.39,125.81,125.81,22547.0,126.34,126.39,125.81,125.81,22547.0
2018-10-17 11:10:00,125.89,125.95,125.17,125.19,5854.0,125.89,125.95,125.17,125.19,5854.0
2018-10-17 11:15:00,125.23,125.98,125.23,125.74,12982.0,125.23,125.98,125.23,125.74,12982.0
2018-10-17 11:20:00,125.74,125.79,125.42,125.76,4180.0,125.74,125.79,125.42,125.76,4180.0
2018-10-17 11:25:00,125.9,125.9,125.27,125.8,12404.0,125.9,125.9,125.27,125.8,12404.0
2018-10-17 11:30:00,125.8,125.98,125.46,125.47,14982.0,125.8,125.98,125.46,125.47,14982.0
2018-10-17 11:35:00,125.55,125.88,125.43,125.43,11188.0,125.55,125.88,125.43,125.43,11188.0
2018-10-17 11:40:00,125.48,125.84,125.38,125.58,7699.0,125.48,125.84,125.38,125.58,7699.0
2018-10-17 11:45:00,125.74,125.87,125.58,125.77,12210.0,125.74,125.87,125.58,125.77,12210.0
2018-10-17 11:50:00,125.84,126.19,125.79,126.19,6199.0,125.84,126.19,125.79,126.19,6199.0
2018-10-17 11:55:00,126.21,126.69,126.21,126.56,4273.0,126.21,126.69,126.21,126.56,4273.0
2018-10-17 12:00:00,126.56,126.56,125.96,126.1,7949.0,126.56,126.56,125.96,126.1,7949.0
2018-10-17 12:05:00,126.16,126.54,126.14,126.51,5691.0,126.16,126.54,126.14,126.51,5691.0
2018-10-17 12:10:00,126.54,126.54,126.3,126.42,3260.0,126.54,126.54,126.3,126.42,3260.0
2018-10-17 12:15:00,126.55,126.92,126.55,126.84,8104.0,126.55,126.92,126.55,126.84,8104.0
2018-10-17 12:20:00,126.84,126.86,126.7,126.86,3907.0,126.84,126.86,126.7,126.86,3907.0
2018-10-17 12:25:00,126.87,126.88,126.06,126.19,5572.0,126.87,126.88,126.06,126.19,5572.0
2018-10-17 12:30:00,125.95,126.26,125.91,126.2,4750.0,125.95,126.26,125.91,126.2,4750.0
2018-10-17 12:35:00,126.2,126.21,126.2,126.2,2100.0,126.2,126.21,126.2,126.2,2100.0
2018-10-17 12:40:00,126.2,126.5,126.2,126.42,5900.0,126.2,126.5,126.2,126.42,5900.0
2018-10-17 12:45:00,126.42,126.42,125.95,125.98,4920.0,126.42,126.42,125.95,125.98,4920.0
2018-10-17 12:50:00,126.06,126.53,125.98,126.53,3852.0,126.06,126.53,125.98,126.53,3852.0
2018-10-17 12:55:00,126.56,126.58,126.32,126.34,4800.0,126.56,126.58,126.32,126.34,4800.0
2018-10-17 13:00:00,126.35,126.6,126.34,126.59,3700.0,126.35,126.6,126.34,126.59,3700.0
2018-10-17 13:05:00,126.56,126.72,126.39,126.39,3650.0,126.56,126.72,126.39,126.39,3650.0
2018-10-17 13:10:00,126.39,126.84,126.38,126.63,11650.0,126.39,126.84,126.38,126.63,11650.0
2018-10-17 13:15:00,126.66,126.66,126.23,126.24,3000.0,126.66,126.66,126.23,126.24,3000.0
2018-10-17 13:20:00,126.16,126.28,126.12,126.19,4500.0,126.16,126.28,126.12,126.19,4500.0
2018-10-17 13:25:00,126.19,126.19,126.02,126.07,5800.0,126.19,126.19,126.02,126.07,5800.0
2018-10-17 13:30:00,126.07,126.08,125.91,125.97,3600.0,126.07,126.08,125.91,125.97,3600.0
2018-10-17 13:35:00,125.94,126.13,125.86,126.09,5750.0,125.94,126.13,125.86,126.09,5750.0
2018-10-17 13:40:00,126.11,126.14,125.96,126.0,5948.0,126.11,126.14,125.96,126.0,5948.0
2018-10-17 13:45:00,126.01,126.04,125.9,125.9,3697.0,126.01,126.04,125.9,125.9,3697.0
2018-10-17 13:50:00,125.95,126.34,125.82,126.29,6008.0,125.95,126.34,125.82,126.29,6008.0
2018-10-17 13:55:00,126.38,126.47,126.29,126.45,7745.0,126.38,126.47,126.29,126.45,7745.0
2018-10-17 14:00:00,126.45,126.45,125.96,126.0,5500.0,126.45,126.45,125.96,126.0,5500.0
2018-10-17 14:05:00,125.94,126.53,125.93,126.52,11606.0,125.94,126.53,125.93,126.52,11606.0
2018-10-17 14:10:00,126.49,126.63,126.24,126.6,5000.0,126.49,126.63,126.24,126.6,5000.0
2018-10-17 14:15:00,126.6,126.83,126.51,126.83,4500.0,126.6,126.83,126.51,126.83,4500.0
2018-10-17 14:20:00,126.79,126.86,126.68,126.85,11691.0,126.79,126.86,126.68,126.85,11691.0
2018-10-17 14:25:00,126.81,127.12,126.75,126.75,5189.0,126.81,127.12,126.75,126.75,5189.0
2018-10-17 14:30:00,126.75,127.1,126.75,127.01,5100.0,126.75,127.1,126.75,127.01,5100.0
2018-10-17 14:35:00,126.95,127.04,126.85,126.98,3400.0,126.95,127.04,126.85,126.98,3400.0
2018-10-17 14:40:00,126.97,127.48,126.88,127.48,5880.0,126.97,127.48,126.88,127.48,5880.0
2018-10-17 14:45:00,127.48,127.64,127.32,127.6,5953.0,127.48,127.64,127.32,127.6,5953.0
2018-10-17 14:50:00,127.59,127.6,127.31,127.53,12199.0,127.59,127.6,127.31,127.53,12199.0
2018-10-17 14:55:00,127.57,127.6,127.47,127.56,2200.0,127.57,127.6,127.47,127.56,2200.0
2018-10-17 15:00:00,127.56,127.61,127.39,127.52,5600.0,127.56,127.61,127.39,127.52,5600.0
2018-10-17 15:05:00,127.52,127.53,127.39,127.53,14957.0,127.52,127.53,127.39,127.53,14957.0
2018-10-17 15:10:00,127.39,127.43,126.99,127.03,20276.0,127.39,127.43,126.99,127.03,20276.0
2018-10-17 15:15:00,126.9,127.13,126.69,127.13,13197.0,126.9,127.13,126.69,127.13,13197.0
2018-10-17 15:20:00,127.12,127.54,127.12,127.41,9101.0,127.12,127.54,127.12,127.41,9101.0
2018-10-17 15:25:00,127.43,127.55,127.37,127.41,7482.0,127.43,127.55,127.37,127.41,7482.0
2018-10-17 15:30:00,127.41,127.54,127.11,127.15,25415.0,127.41,127.54,127.11,127.15,25415.0
2018-10-17 15:35:00,127.18,127.31,127.05,127.25,18379.0,127.18,127.31,127.05,127.25,18379.0
2018-10-17 15:40:00,127.26,127.52,127.19,127.45,16909.0,127.26,127.52,127.19,127.45,16909.0
2018-10-17 15:45:00,127.45,127.56,127.31,127.56,14048.0,127.45,127.56,127.31,127.56,14048.0
2018-10-17 15:50:00,127.53,127.69,126.95,127.01,21521.0,127.53,127.69,126.95,127.01,21521.0
2018-10-17 15:55:00,127.0,127.22,126.97,127.12,29954.0,127.0,127.22,126.97,127.12,29954.0
2018-10-18 09:30:00,126.59,127.6,126.02,127.53,3809.0,126.59,127.6,126.02,127.53,3809.0
2018-10-18 09:35:00,126.88,126.88,125.2,125.5,15236.0,126.88,126.88,125.2,125.5,15236.0
2018-10-18 09:40:00,125.44,125.84,125.03,125.7,18229.0,125.44,125.84,125.03,125.7,18229.0
2018-10-18 09:45:00,125.68,126.08,125.23,125.23,14820.0,125.68,126.08,125.23,125.23,14820.0
2018-10-18 09:50:00,125.55,126.09,125.5,125.81,46176.0,125.55,126.09,125.5,125.81,46176.0
2018-10-18 09:55:00,125.81,126.83,125.81,126.18,16443.0,125.81,126.83,125.81,126.18,16443.0
2018-10-18 10:00:00,126.06,126.42,125.83,126.1,8414.0,126.06,126.42,125.83,126.1,8414.0
2018-10-18 10:05:00,126.41,126.51,126.19,126.2,4267.0,126.41,126.51,126.19,126.2,4267.0
2018-10-18 10:10:00,126.34,126.63,126.23,126.23,3400.0,126.34,126.63,126.23,126.23,3400.0
2018-10-18 10:15:00,126.11,126.33,126.05,126.2,17372.0,126.11,126.33,126.05,126.2,17372.0
2018-10-18 10:20:00,126.3,126.39,126.11,126.32,1100.0,126.3,126.39,126.11,126.32,1100.0
2018-10-18 10:25:00,126.37,126.5,126.2,126.43,1587.0,126.37,126.5,126.2,126.43,1587.0
2018-10-18 10:30:00,126.39,126.46,126.33,126.4,1790.0,126.39,126.46,126.33,126.4,1790.0
2018-10-18 10:35:00,126.38,127.37,126.26,127.37,16905.0,126.38,127.37,126.26,127.37,16905.0
2018-10-18 10:40:00,127.36,127.36,126.91,127.09,2475.0,127.36,127.36,126.91,127.09,2475.0
2018-10-18 10:45:00,127.05,127.28,126.7,126.79,2600.0,127.05,127.28,126.7,126.79,2600.0
2018-10-18 10:50:00,126.78,126.95,126.51,126.95,2400.0,126.78,126.95,126.51,126.95,2400.0
2018-10-18 10:55:00,126.98,127.19,126.94,127.01,4090.0,126.98,127.19,126.94,127.01,4090.0
2018-10-18 11:00:00,127.14,127.16,126.74,127.13,2100.0,127.14,127.16,126.74,127.13,2100.0
2018-10-18 11:05:00,126.95,127.04,126.67,127.01,1600.0,126.95,127.04,126.67,127.01,1600.0
2018-10-18 11:10:00,127.02,127.09,126.63,127.09,1900.0,127.02,127.09,126.63,127.09,1900.0
2018-10-18 11:15:00,127.09,127.16,126.51,126.62,6805.0,127.09,127.16,126.51,126.62,6805.0
2018-10-18 11:20:00,126.61,126.76,126.57,126.6,3200.0,126.61,126.76,126.57,126.6,3200.0
2018-10-18 11:25:00,126.67,127.08,126.67,126.74,3800.0,126.67,127.08,126.67,126.74,3800.0
2018-10-18 11:30:00,126.7,127.03,126.32,126.41,27413.0,126.7,127.03,126.32,126.41,27413.0
2018-10-18 11:35:00,126.58,126.58,126.37,126.41,1200.0,126.58,126.58,126.37,126.41,1200.0
2018-10-18 11:40:00,126.48,126.48,125.78,125.97,21693.0,126.48,126.48,125.78,125.97,21693.0
2018-10-18 11:45:00,125.81,126.04,125.33,125.56,25546.0,125.81,126.04,125.33,125.56,25546.0
2018-10-18 11:50:00,125.56,125.56,125.19,125.19,5278.0,125.56,125.56,125.19,125.19,5278.0
2018-10-18 11:55:00,125.26,125.45,124.68,124.91,9511.0,125.26,125.45,124.68,124.91,9511.0
2018-10-18 12:00:00,124.91,125.21,124.75,125.14,8739.0,124.91,125.21,124.75,125.14,8739.0
2018-10-18 12:05:00,125.08,125.86,125.08,125.75,7215.0,125.08,125.86,125.08,125.75,7215.0
2018-10-18 12:10:00,125.75,125.75,125.41,125.49,5450.0,125.75,125.75,125.41,125.49,5450.0
2018-10-18 12:15:00,125.49,125.52,125.18,125.42,5112.0,125.49,125.52,125.18,125.42,5112.0
2018-10-18 12:20:00,125.5,126.03,125.29,126.03,4093.0,125.5,126.03,125.29,126.03,4093.0
2018-10-18 12:25:00,126.02,126.27,125.87,126.01,3431.0,126.02,126.27,125.87,126.01,3431.0
2018-10-18 12:30:00,126.08,126.23,125.88,126.06,1300.0,126.08,126.23,125.88,126.06,1300.0
2018-10-18 12:35:00,126.15,126.21,125.87,125.88,1200.0,126.15,126.21,125.87,125.88,1200.0
2018-10-18 12:40:00,125.89,126.0,125.8,125.96,5683.0,125.89,126.0,125.8,125.96,5683.0
2018-10-18 12:45:00,126.01,126.05,125.89,125.9,3700.0,126.01,126.05,125.89,125.9,3700.0
2018-10-18 12:50:00,125.9,126.04,125.51,125.64,23722.0,125.9,126.04,125.51,125.64,23722.0
2018-10-18 12:55:00,125.5,125.93,125.44,125.59,9135.0,125.5,125.93,125.44,125.59,9135.0
2018-10-18 13:00:00,125.51,125.83,125.5,125.5,7000.0,125.51,125.83,125.5,125.5,7000.0
2018-10-18 13:05:00,125.5,125.57,125.35,125.5,10864.0,125.5,125.57,125.35,125.5,10864.0
2018-10-18 13:10:00,125.4,125.48,125.3,125.33,8464.0,125.4,125.48,125.3,125.33,8464.0
2018-10-18 13:15:00,125.3,125.36,124.5,124.5,17223.0,125.3,125.36,124.5,124.5,17223.0
2018-10-18 13:20:00,124.5,124.77,124.28,124.67,5659.0,124.5,124.77,124.28,124.67,5659.0
2018-10-18 13:25:00,124.51,125.21,124.51,124.85,6287.0,124.51,125.21,124.51,124.85,6287.0
2018-10-18 13:30:00,124.83,125.07,124.78,125.02,4447.0,124.83,125.07,124.78,125.02,4447.0
2018-10-18 13:35:00,124.91,124.93,124.26,124.55,9198.0,124.91,124.93,124.26,124.55,9198.0
2018-10-18 13:40:00,124.48,124.48,123.58,123.7,4629.0,124.48,124.48,123.58,123.7,4629.0
2018-10-18 13:45:00,123.73,124.01,123.73,124.0,4600.0,123.73,124.01,123.73,124.0,4600.0
2018-10-18 13:50:00,124.24,124.33,124.12,124.2,5200.0,124.24,124.33,124.12,124.2,5200.0
2018-10-18 13:55:00,124.2,124.46,124.12,124.34,3620.0,124.2,124.46,124.12,124.34,3620.0
2018-10-18 14:00:00,124.34,124.62,124.17,124.54,4622.0,124.34,124.62,124.17,124.54,4622.0
2018-10-18 14:05:00,124.54,125.09,124.5,125.08,7100.0,124.54,125.09,124.5,125.08,7100.0
2018-10-18 14:10:00,125.11,125.18,124.81,124.89,4399.0,125.11,125.18,124.81,124.89,4399.0
2018-10-18 14:15:00,124.83,125.02,124.78,124.79,5860.0,124.83,125.02,124.78,124.79,5860.0
2018-10-18 14:20:00,124.69,125.02,124.47,125.02,6817.0,124.69,125.02,124.47,125.02,6817.0
2018-10-18 14:25:00,125.02,125.02,124.65,124.65,3800.0,125.02,125.02,124.65,124.65,3800.0
2018-10-18 14:30:00,124.65,124.65,124.38,124.49,5106.0,124.65,124.65,124.38,124.49,5106.0
2018-10-18 14:35:00,124.49,124.62,124.43,124.51,4098.0,124.49,124.62,124.43,124.51,4098.0
2018-10-18 14:40:00,124.51,124.96,124.51,124.96,4972.0,124.51,124.96,124.51,124.96,4972.0
2018-10-18 14:45:00,124.98,125.03,124.57,124.57,6780.0,124.98,125.03,124.57,124.57,6780.0
2018-10-18 14:50:00,124.6,124.89,124.54,124.87,4400.0,124.6,124.89,124.54,124.87,4400.0
2018-10-18 14:55:00,124.87,124.9,124.63,124.64,7878.0,124.87,124.9,124.63,124.64,7878.0
2018-10-18 15:00:00,124.68,124.92,124.67,124.77,7800.0,124.68,124.92,124.67,124.77,7800.0
2018-10-18 15:05:00,124.8,124.84,124.6,124.84,9119.0,124.8,124.84,124.6,124.84,9119.0
2018-10-18 15:10:00,124.84,124.84,124.64,124.64,6060.0,124.84,124.84,124.64,124.64,6060.0
2018-10-18 15:15:00,124.69,124.94,124.49,124.66,15526.0,124.69,124.94,124.49,124.66,15526.0
2018-10-18 15:20:00,124.67,125.0,124.57,124.94,9000.0,124.67,125.0,124.57,124.94,9000.0
2018-10-18 15:25:00,124.96,125.0,124.92,124.97,17360.0,124.96,125.0,124.92,124.97,17360.0
2018-10-18 15:30:00,124.97,124.97,124.49,124.61,13744.0,124.97,124.97,124.49,124.61,13744.0
2018-10-18 15:35:00,124.61,124.89,124.48,124.89,8394.0,124.61,124.89,124.48,124.89,8394.0
2018-10-18 15:40:00,124.92,125.0,124.49,124.55,13367.0,124.92,125.0,124.49,124.55,13367.0
2018-10-18 15:45:00,124.53,124.67,124.43,124.57,15417.0,124.53,124.67,124.43,124.57,15417.0
2018-10-18 15:50:00,124.5,124.53,123.52,123.66,25372.0,124.5,124.53,123.52,123.66,25372.0
2018-10-18 15:55:00,123.73,123.77,123.14,123.63,69719.0,123.73,123.77,123.14,123.63,69719.0
2018-10-19 09:30:00,123.27,124.4,122.58,122.77,15985.0,123.27,124.4,122.58,122.77,15985.0
2018-10-19 09:35:00,122.68,123.1,122.16,123.1,7556.0,122.68,123.1,122.16,123.1,7556.0
2018-10-19 09:40:00,122.97,123.8,122.73,123.8,9949.0,122.97,123.8,122.73,123.8,9949.0
2018-10-19 09:45:00,123.95,123.99,123.36,123.57,9700.0,123.95,123.99,123.36,123.57,9700.0
2018-10-19 09:50:00,123.72,124.72,123.62,124.72,3200.0,123.72,124.72,123.62,124.72,3200.0
2018-10-19 09:55:00,124.69,125.03,124.49,124.77,3731.0,124.69,125.03,124.49,124.77,3731.0
2018-10-19 10:00:00,124.95,125.16,124.5,125.16,3700.0,124.95,125.16,124.5,125.16,3700.0
2018-10-19 10:05:00,125.09,125.19,124.54,124.76,7798.0,125.09,125.19,124.54,124.76,7798.0
2018-10-19 10:10:00,124.55,124.65,124.38,124.43,6300.0,124.55,124.65,124.38,124.43,6300.0
2018-10-19 10:15:00,124.38,124.48,123.88,123.88,4535.0,124.38,124.48,123.88,123.88,4535.0
2018-10-19 10:20:00,123.88,124.57,123.88,124.54,5197.0,123.88,124.57,123.88,124.54,5197.0
2018-10-19 10:25:00,124.5,124.78,124.38,124.5,3000.0,124.5,124.78,124.38,124.5,3000.0
2018-10-19 10:30:00,124.42,124.46,124.13,124.39,4100.0,124.42,124.46,124.13,124.39,4100.0
2018-10-19 10:35:00,124.42,124.42,123.89,124.18,3780.0,124.42,124.42,123.89,124.18,3780.0
2018-10-19 10:40:00,124.34,124.46,123.9,123.92,8080.0,124.34,124.46,123.9,123.92,8080.0
2018-10-19 10:45:00,123.92,123.95,123.11,123.23,19273.0,123.92,123.95,123.11,123.23,19273.0
2018-10-19 10:50:00,123.23,123.51,122.96,123.5,18164.0,123.23,123.51,122.96,123.5,18164.0
2018-10-19 10:55:00,123.5,123.59,123.47,123.48,2700.0,123.5,123.59,123.47,123.48,2700.0
2018-10-19 11:00:00,123.61,123.93,123.61,123.75,5900.0,123.61,123.93,123.61,123.75,5900.0
2018-10-19 11:05:00,123.61,123.97,123.61,123.96,5720.0,123.61,123.97,123.61,123.96,5720.0
2018-10-19 11:10:00,123.96,124.05,123.81,124.05,5153.0,123.96,124.05,123.81,124.05,5153.0
2018-10-19 11:15:00,124.07,124.19,123.85,123.85,5223.0,124.07,124.19,123.85,123.85,5223.0
2018-10-19 11:20:00,123.87,123.88,123.61,123.7,4126.0,123.87,123.88,123.61,123.7,4126.0
2018-10-19 11:25:00,123.71,123.9,123.7,123.84,4200.0,123.71,123.9,123.7,123.84,4200.0
2018-10-19 11:30:00,123.87,123.89,123.64,123.64,3700.0,123.87,123.89,123.64,123.64,3700.0
2018-10-19 11:35:00,123.75,123.93,123.64,123.89,6585.0,123.75,123.93,123.64,123.89,6585.0
2018-10-19 11:40:00,123.89,124.04,123.78,123.96,3819.0,123.89,124.04,123.78,123.96,3819.0
2018-10-19 11:45:00,124.01,124.21,123.93,124.19,3600.0,124.01,124.21,123.93,124.19,3600.0
2018-10-19 11:50:00,124.28,124.55,124.09,124.09,2800.0,124.28,124.55,124.09,124.09,2800.0
2018-10-19 11:55:00,124.0,124.11,123.84,123.99,4325.0,124.0,124.11,123.84,123.99,4325.0
2018-10-19 12:00:00,123.99,123.99,123.76,123.98,3000.0,123.99,123.99,123.76,123.98,3000.0
2018-10-19 12:05:00,124.16,124.22,123.81,123.81,2800.0,124.16,124.22,123.81,123.81,2800.0
2018-10-19 12:10:00,123.81,123.99,123.75,123.82,9393.0,123.81,123.99,123.75,123.82,9393.0
2018-10-19 12:15:00,123.82,123.84,122.9,123.52,26740.0,123.82,123.84,122.9,123.52,26740.0
2018-10-19 12:20:00,123.54,123.57,123.34,123.34,7857.0,123.54,123.57,123.34,123.34,7857.0
2018-10-19 12:25:00,123.34,123.57,123.34,123.41,8965.0,123.34,123.57,123.34,123.41,8965.0
2018-10-19 12:30:00,123.43,123.57,122.52,122.54,10637.0,123.43,123.57,122.52,122.54,10637.0
2018-10-19 12:35:00,122.54,123.07,122.54,122.84,4767.0,122.54,123.07,122.54,122.84,4767.0
2018-10-19 12:40:00,122.71,122.95,122.59,122.85,4800.0,122.71,122.95,122.59,122.85,4800.0
2018-10-19 12:45:00,122.89,123.26,122.75,123.2,6025.0,122.89,123.26,122.75,123.2,6025.0
2018-10-19 12:50:00,123.24,123.65,122.85,123.65,4250.0,123.24,123.65,122.85,123.65,4250.0
2018-10-19 12:55:00,123.57,123.67,123.41,123.42,2000.0,123.57,123.67,123.41,123.42,2000.0
2018-10-19 13:00:00,123.32,123.32,123.06,123.23,3987.0,123.32,123.32,123.06,123.23,3987.0
2018-10-19 13:05:00,123.22,123.28,122.86,122.86,3095.0,123.22,123.28,122.86,122.86,3095.0
2018-10-19 13:10:00,122.95,123.5,122.95,123.28,8243.0,122.95,123.5,122.95,123.28,8243.0
2018-10-19 13:15:00,123.27,123.41,123.22,123.22,8097.0,123.27,123.41,123.22,123.22,8097.0
2018-10-19 13:20:00,123.17,123.31,123.15,123.25,8108.0,123.17,123.31,123.15,123.25,8108.0
2018-10-19 13:25:00,123.17,123.49,123.15,123.44,13241.0,123.17,123.49,123.15,123.44,13241.0
2018-10-19 13:30:00,123.44,123.6,123.44,123.55,2800.0,123.44,123.6,123.44,123.55,2800.0
2018-10-19 13:35:00,123.48,123.49,123.15,123.18,6427.0,123.48,123.49,123.15,123.18,6427.0
2018-10-19 13:40:00,123.15,123.58,123.15,123.33,6372.0,123.15,123.58,123.15,123.33,6372.0
2018-10-19 13:45:00,123.37,123.37,123.16,123.16,2300.0,123.37,123.37,123.16,123.16,2300.0
2018-10-19 13:50:00,123.16,123.22,122.75,122.77,11884.0,123.16,123.22,122.75,122.77,11884.0
2018-10-19 13:55:00,122.85,123.07,122.75,122.8,17735.0,122.85,123.07,122.75,122.8,17735.0
2018-10-19 14:00:00,122.76,122.91,122.75,122.79,10359.0,122.76,122.91,122.75,122.79,10359.0
2018-10-19 14:05:00,122.79,122.91,122.75,122.87,13927.0,122.79,122.91,122.75,122.87,13927.0
2018-10-19 14:10:00,122.87,123.05,122.63,122.7,23340.0,122.87,123.05,122.63,122.7,23340.0
2018-10-19 14:15:00,122.69,122.74,122.33,122.45,11935.0,122.69,122.74,122.33,122.45,11935.0
2018-10-19 14:20:00,122.47,122.92,122.39,122.92,13046.0,122.47,122.92,122.39,122.92,13046.0
2018-10-19 14:25:00,122.9,122.99,122.73,122.86,8017.0,122.9,122.99,122.73,122.86,8017.0
2018-10-19 14:30:00,122.86,123.27,122.68,123.27,4902.0,122.86,123.27,122.68,123.27,4902.0
2018-10-19 14:35:00,123.11,123.4,123.11,123.15,5937.0,123.11,123.4,123.11,123.15,5937.0
2018-10-19 14:40:00,123.25,123.32,122.87,122.87,4448.0,123.25,123.32,122.87,122.87,4448.0
2018-10-19 14:45:00,122.96,122.96,122.55,122.78,7809.0,122.96,122.96,122.55,122.78,7809.0
2018-10-19 14:50:00,122.78,122.87,122.74,122.74,4824.0,122.78,122.87,122.74,122.74,4824.0
2018-10-19 14:55:00,122.77,123.1,122.74,122.82,10775.0,122.77,123.1,122.74,122.82,10775.0
2018-10-19 15:00:00,122.92,123.15,122.87,123.08,9586.0,122.92,123.15,122.87,123.08,9586.0
2018-10-19 15:05:00,123.08,123.16,123.0,123.05,9331.0,123.08,123.16,123.0,123.05,9331.0
2018-10-19 15:10:00,123.08,123.25,123.06,123.17,7421.0,123.08,123.25,123.06,123.17,7421.0
2018-10-19 15:15:00,123.17,123.17,122.76,123.07,19874.0,123.17,123.17,122.76,123.07,19874.0
2018-10-19 15:20:00,123.07,123.2,122.85,122.88,11701.0,123.07,123.2,122.85,122.88,11701.0
2018-10-19 15:25:00,122.88,123.36,122.88,123.31,15000.0,122.88,123.36,122.88,123.31,15000.0
2018-10-19 15:30:00,123.33,123.38,123.25,123.25,12827.0,123.33,123.38,123.25,123.25,12827.0
2018-10-19 15:35:00,123.2,123.24,123.02,123.08,16160.0,123.2,123.24,123.02,123.08,16160.0
2018-10-19 15:40:00,123.08,123.46,123.08,123.14,23673.0,123.08,123.46,123.08,123.14,23673.0
2018-10-19 15:45:00,123.17,124.05,123.17,123.83,48910.0,123.17,124.05,123.17,123.83,48910.0
2018-10-19 15:50:00,123.81,123.81,122.47,122.47,31814.0,123.81,123.81,122.47,122.47,31814.0
2018-10-19 15:55:00,122.47,122.67,121.93,122.66,58731.0,122.47,122.67,121.93,122.66,58731.0
2018-10-22 09:30:00,123.53,123.53,121.29,121.7,12915.0,123.53,123.53,121.29,121.7,12915.0
2018-10-22 09:35:00,121.55,121.59,120.51,120.51,25920.0,121.55,121.59,120.51,120.51,25920.0
2018-10-22 09:40:00,120.51,120.62,119.07,120.47,29778.0,120.51,120.62,119.07,120.47,29778.0
2018-10-22 09:45:00,120.35,120.35,119.34,119.84,21051.0,120.35,120.35,119.34,119.84,21051.0
2018-10-22 09:50:00,119.97,119.98,118.61,118.73,13973.0,119.97,119.98,118.61,118.73,13973.0
2018-10-22 09:55:00,118.73,119.15,116.98,117.14,26686.0,118.73,119.15,116.98,117.14,26686.0
2018-10-22 10:00:00,116.97,117.6,116.14,117.6,26850.0,116.97,117.6,116.14,117.6,26850.0
2018-10-22 10:05:00,117.77,118.29,117.39,118.0,30555.0,117.77,118.29,117.39,118.0,30555.0
2018-10-22 10:10:00,117.45,118.59,117.45,118.26,16873.0,117.45,118.59,117.45,118.26,16873.0
2018-10-22 10:15:00,118.3,118.32,116.58,116.88,16323.0,118.3,118.32,116.58,116.88,16323.0
2018-10-22 10:20:00,116.88,117.21,116.3,116.3,9918.0,116.88,117.21,116.3,116.3,9918.0
2018-10-22 10:25:00,116.27,117.24,116.26,117.02,12008.0,116.27,117.24,116.26,117.02,12008.0
2018-10-22 10:30:00,117.18,117.48,116.97,117.09,33905.0,117.18,117.48,116.97,117.09,33905.0
2018-10-22 10:35:00,116.97,117.12,116.35,116.9,18312.0,116.97,117.12,116.35,116.9,18312.0
2018-10-22 10:40:00,116.68,117.47,116.43,117.01,22116.0,116.68,117.47,116.43,117.01,22116.0
2018-10-22 10:45:00,117.23,117.36,116.78,117.1,9123.0,117.23,117.36,116.78,117.1,9123.0
2018-10-22 10:50:00,117.0,118.13,116.99,118.0,39027.0,117.0,118.13,116.99,118.0,39027.0
2018-10-22 10:55:00,118.0,118.29,117.9,118.18,8521.0,118.0,118.29,117.9,118.18,8521.0
2018-10-22 11:00:00,118.3,118.3,117.91,117.92,10221.0,118.3,118.3,117.91,117.92,10221.0
2018-10-22 11:05:00,117.77,117.86,116.95,117.1,6309.0,117.77,117.86,116.95,117.1,6309.0
2018-10-22 11:10:00,117.22,117.32,116.27,116.28,5805.0,117.22,117.32,116.27,116.28,5805.0
2018-10-22 11:15:00,116.35,117.21,116.35,117.08,9201.0,116.35,117.21,116.35,117.08,9201.0
2018-10-22 11:20:00,116.89,117.22,116.62,117.06,4099.0,116.89,117.22,116.62,117.06,4099.0
2018-10-22 11:25:00,116.96,117.26,116.35,116.37,7132.0,116.96,117.26,116.35,116.37,7132.0
2018-10-22 11:30:00,116.38,116.69,116.05,116.07,3702.0,116.38,116.69,116.05,116.07,3702.0
2018-10-22 11:35:00,116.06,116.39,116.04,116.12,2149.0,116.06,116.39,116.04,116.12,2149.0
2018-10-22 11:40:00,116.12,116.22,115.89,116.06,3388.0,116.12,116.22,115.89,116.06,3388.0
2018-10-22 11:45:00,116.0,116.1,115.61,115.85,4200.0,116.0,116.1,115.61,115.85,4200.0
2018-10-22 11:50:00,115.75,115.93,115.49,115.75,12066.0,115.75,115.93,115.49,115.75,12066.0
2018-10-22 11:55:00,115.68,116.58,115.67,116.3,9493.0,115.68,116.58,115.67,116.3,9493.0
2018-10-22 12:00:00,116.41,116.41,115.6,115.85,3300.0,116.41,116.41,115.6,115.85,3300.0
2018-10-22 12:05:00,115.62,116.29,115.55,115.62,8509.0,115.62,116.29,115.55,115.62,8509.0
2018-10-22 12:10:00,115.9,115.9,114.77,114.81,7065.0,115.9,115.9,114.77,114.81,7065.0
2018-10-22 12:15:00,115.04,115.3,114.86,115.15,8439.0,115.04,115.3,114.86,115.15,8439.0
2018-10-22 12:20:00,115.14,115.28,114.53,114.64,7713.0,115.14,115.28,114.53,114.64,7713.0
2018-10-22 12:25:00,114.66,114.66,113.81,113.85,30898.0,114.66,114.66,113.81,113.85,30898.0
2018-10-22 12:30:00,113.85,113.87,113.5,113.74,12645.0,113.85,113.87,113.5,113.74,12645.0
2018-10-22 12:35:00,113.8,114.3,113.54,114.24,13006.0,113.8,114.3,113.54,114.24,13006.0
2018-10-22 12:40:00,114.02,114.07,113.54,113.76,12180.0,114.02,114.07,113.54,113.76,12180.0
2018-10-22 12:45:00,113.77,113.77,113.15,113.15,6642.0,113.77,113.77,113.15,113.15,6642.0
2018-10-22 12:50:00,113.02,113.75,112.76,113.6,11930.0,113.02,113.75,112.76,113.6,11930.0
2018-10-22 12:55:00,113.6,113.74,113.25,113.7,9340.0,113.6,113.74,113.25,113.7,9340.0
2018-10-22 13:00:00,113.73,114.0,113.39,113.39,16668.0,113.73,114.0,113.39,113.39,16668.0
2018-10-22 13:05:00,113.33,114.16,113.26,113.88,18128.0,113.33,114.16,113.26,113.88,18128.0
2018-10-22 13:10:00,113.82,114.24,113.68,114.22,23808.0,113.82,114.24,113.68,114.22,23808.0
2018-10-22 13:15:00,114.16,114.61,114.11,114.49,16418.0,114.16,114.61,114.11,114.49,16418.0
2018-10-22 13:20:00,114.54,114.73,114.54,114.59,10837.0,114.54,114.73,114.54,114.59,10837.0
2018-10-22 13:25:00,114.57,114.57,114.23,114.54,12927.0,114.57,114.57,114.23,114.54,12927.0
2018-10-22 13:30:00,114.61,114.89,114.57,114.86,7433.0,114.61,114.89,114.57,114.86,7433.0
2018-10-22 13:35:00,114.92,115.37,114.91,115.09,6100.0,114.92,115.37,114.91,115.09,6100.0
2018-10-22 13:40:00,115.1,115.25,114.99,115.07,2325.0,115.1,115.25,114.99,115.07,2325.0
2018-10-22 13:45:00,115.17,115.18,114.39,114.39,5411.0,115.17,115.18,114.39,114.39,5411.0
2018-10-22 13:50:00,114.26,114.26,113.81,113.82,6600.0,114.26,114.26,113.81,113.82,6600.0
2018-10-22 13:55:00,113.9,114.05,113.81,114.05,6350.0,113.9,114.05,113.81,114.05,6350.0
2018-10-22 14:00:00,114.0,114.04,113.87,113.92,5291.0,114.0,114.04,113.87,113.92,5291.0
2018-10-22 14:05:00,113.92,114.06,113.82,113.87,7003.0,113.92,114.06,113.82,113.87,7003.0
2018-10-22 14:10:00,113.93,114.02,113.62,113.65,19064.0,113.93,114.02,113.62,113.65,19064.0
2018-10-22 14:15:00,113.6,113.76,113.26,113.3,12497.0,113.6,113.76,113.26,113.3,12497.0
2018-10-22 14:20:00,113.29,113.39,113.01,113.03,10299.0,113.29,113.39,113.01,113.03,10299.0
2018-10-22 14:25:00,113.09,113.13,112.88,112.98,25248.0,113.09,113.13,112.88,112.98,25248.0
2018-10-22 14:30:00,112.94,112.94,112.2,112.39,14768.0,112.94,112.94,112.2,112.39,14768.0
2018-10-22 14:35:00,112.38,112.53,112.26,112.3,12126.0,112.38,112.53,112.26,112.3,12126.0
2018-10-22 14:40:00,112.35,112.35,111.87,111.95,11407.0,112.35,112.35,111.87,111.95,11407.0
2018-10-22 14:45:00,112.01,112.26,111.68,112.11,25225.0,112.01,112.26,111.68,112.11,25225.0
2018-10-22 14:50:00,112.18,112.19,111.59,112.0,15229.0,112.18,112.19,111.59,112.0,15229.0
2018-10-22 14:55:00,112.0,112.33,111.94,112.33,12286.0,112.0,112.33,111.94,112.33,12286.0
2018-10-22 15:00:00,112.22,112.5,112.09,112.45,30186.0,112.22,112.5,112.09,112.45,30186.0
2018-10-22 15:05:00,112.45,112.48,111.97,111.97,25350.0,112.45,112.48,111.97,111.97,25350.0
2018-10-22 15:10:00,112.04,112.05,111.48,111.48,36024.0,112.04,112.05,111.48,111.48,36024.0
2018-10-22 15:15:00,111.52,111.68,111.1,111.33,28601.0,111.52,111.68,111.1,111.33,28601.0
2018-10-22 15:20:00,111.31,111.39,111.11,111.2,24154.0,111.31,111.39,111.11,111.2,24154.0
2018-10-22 15:25:00,111.21,111.56,111.03,111.21,50641.0,111.21,111.56,111.03,111.21,50641.0
2018-10-22 15:30:00,111.21,111.21,110.45,110.76,64618.0,111.21,111.21,110.45,110.76,64618.0
2018-10-22 15:35:00,110.78,110.9,110.21,110.21,24947.0,110.78,110.9,110.21,110.21,24947.0
2018-10-22 15:40:00,110.17,110.5,110.16,110.37,33653.0,110.17,110.5,110.16,110.37,33653.0
2018-10-22 15:45:00,110.37,110.67,109.6,109.71,89525.0,110.37,110.67,109.6,109.71,89525.0
2018-10-22 15:50:00,109.7,109.72,109.09,109.4,144418.0,109.7,109.72,109.09,109.4,144418.0
2018-10-22 15:55:00,109.39,109.75,109.0,109.11,241203.0,109.39,109.75,109.0,109.11,241203.0
2018-10-23 09:30:00,109.17,109.59,108.97,109.32,17197.0,109.17,109.59,108.97,109.32,17197.0
2018-10-23 09:35:00,109.38,110.35,109.17,110.32,16983.0,109.38,110.35,109.17,110.32,16983.0
2018-10-23 09:40:00,110.46,110.68,110.25,110.32,14189.0,110.46,110.68,110.25,110.32,14189.0
2018-10-23 09:45:00,110.43,111.92,110.36,111.76,18563.0,110.43,111.92,110.36,111.76,18563.0
2018-10-23 09:50:00,111.74,112.82,111.53,112.68,31905.0,111.74,112.82,111.53,112.68,31905.0
2018-10-23 09:55:00,112.66,114.02,112.66,113.86,15356.0,112.66,114.02,112.66,113.86,15356.0
2018-10-23 10:00:00,113.8,113.82,111.65,111.91,21788.0,113.8,113.82,111.65,111.91,21788.0
2018-10-23 10:05:00,111.66,112.08,111.65,111.89,26323.0,111.66,112.08,111.65,111.89,26323.0
2018-10-23 10:10:00,111.84,112.15,110.81,110.81,32480.0,111.84,112.15,110.81,110.81,32480.0
2018-10-23 10:15:00,110.83,110.85,109.85,109.98,20252.0,110.83,110.85,109.85,109.98,20252.0
2018-10-23 10:20:00,109.95,110.05,109.23,109.3,27053.0,109.95,110.05,109.23,109.3,27053.0
2018-10-23 10:25:00,109.38,109.42,109.05,109.07,19664.0,109.38,109.42,109.05,109.07,19664.0
2018-10-23 10:30:00,109.07,109.37,108.95,109.32,12800.0,109.07,109.37,108.95,109.32,12800.0
2018-10-23 10:35:00,109.4,110.07,109.3,110.0,15926.0,109.4,110.07,109.3,110.0,15926.0
2018-10-23 10:40:00,109.99,110.01,109.63,109.82,17127.0,109.99,110.01,109.63,109.82,17127.0
2018-10-23 10:45:00,109.81,110.43,109.7,110.37,25553.0,109.81,110.43,109.7,110.37,25553.0
2018-10-23 10:50:00,110.4,110.85,110.35,110.85,15307.0,110.4,110.85,110.35,110.85,15307.0
2018-10-23 10:55:00,110.85,111.49,110.85,111.34,20244.0,110.85,111.49,110.85,111.34,20244.0
2018-10-23 11:00:00,111.3,111.4,110.99,111.08,10100.0,111.3,111.4,110.99,111.08,10100.0
2018-10-23 11:05:00,111.13,111.47,111.08,111.47,10745.0,111.13,111.47,111.08,111.47,10745.0
2018-10-23 11:10:00,111.5,111.95,111.49,111.78,22132.0,111.5,111.95,111.49,111.78,22132.0
2018-10-23 11:15:00,111.83,112.28,111.82,112.28,11199.0,111.83,112.28,111.82,112.28,11199.0
2018-10-23 11:20:00,112.4,113.31,112.39,112.97,15292.0,112.4,113.31,112.39,112.97,15292.0
2018-10-23 11:25:00,112.92,112.98,112.73,112.8,12960.0,112.92,112.98,112.73,112.8,12960.0
2018-10-23 11:30:00,112.8,112.8,111.82,111.82,11366.0,112.8,112.8,111.82,111.82,11366.0
2018-10-23 11:35:00,111.73,111.89,111.46,111.46,9616.0,111.73,111.89,111.46,111.46,9616.0
2018-10-23 11:40:00,111.5,111.72,111.46,111.55,17117.0,111.5,111.72,111.46,111.55,17117.0
2018-10-23 11:45:00,111.55,112.0,111.54,111.92,7712.0,111.55,112.0,111.54,111.92,7712.0
2018-10-23 11:50:00,111.98,112.35,111.9,112.27,6800.0,111.98,112.35,111.9,112.27,6800.0
2018-10-23 11:55:00,112.18,112.26,111.94,111.94,7500.0,112.18,112.26,111.94,111.94,7500.0
2018-10-23 12:00:00,111.91,112.04,111.9,111.97,8564.0,111.91,112.04,111.9,111.97,8564.0
2018-10-23 12:05:00,112.0,112.51,112.0,112.51,6298.0,112.0,112.51,112.0,112.51,6298.0
2018-10-23 12:10:00,112.5,112.82,112.4,112.82,6870.0,112.5,112.82,112.4,112.82,6870.0
2018-10-23 12:15:00,112.81,112.94,112.69,112.94,14332.0,112.81,112.94,112.69,112.94,14332.0
2018-10-23 12:20:00,112.92,113.05,112.77,112.77,13769.0,112.92,113.05,112.77,112.77,13769.0
2018-10-23 12:25:00,112.82,113.17,112.81,113.0,18743.0,112.82,113.17,112.81,113.0,18743.0
2018-10-23 12:30:00,113.03,114.27,113.03,114.24,49370.0,113.03,114.27,113.03,114.24,49370.0
2018-10-23 12:35:00,114.24,114.44,114.05,114.43,11712.0,114.24,114.44,114.05,114.43,11712.0
2018-10-23 12:40:00,114.39,114.49,114.27,114.47,5806.0,114.39,114.49,114.27,114.47,5806.0
2018-10-23 12:45:00,114.47,114.49,113.68,113.68,11512.0,114.47,114.49,113.68,113.68,11512.0
2018-10-23 12:50:00,113.69,113.77,113.29,113.4,7644.0,113.69,113.77,113.29,113.4,7644.0
2018-10-23 12:55:00,113.29,113.33,113.1,113.11,6695.0,113.29,113.33,113.1,113.11,6695.0
2018-10-23 13:00:00,113.1,113.6,113.06,113.5,6738.0,113.1,113.6,113.06,113.5,6738.0
2018-10-23 13:05:00,113.6,113.98,113.6,113.94,8874.0,113.6,113.98,113.6,113.94,8874.0
2018-10-23 13:10:00,113.98,114.02,113.79,113.99,16429.0,113.98,114.02,113.79,113.99,16429.0
2018-10-23 13:15:00,113.98,114.4,113.89,113.98,6029.0,113.98,114.4,113.89,113.98,6029.0
2018-10-23 13:20:00,113.89,114.46,113.88,114.46,5787.0,113.89,114.46,113.88,114.46,5787.0
2018-10-23 13:25:00,114.46,114.6,114.37,114.45,8273.0,114.46,114.6,114.37,114.45,8273.0
2018-10-23 13:30:00,114.55,114.74,114.55,114.63,4236.0,114.55,114.74,114.55,114.63,4236.0
2018-10-23 13:35:00,114.71,114.72,114.07,114.4,10678.0,114.71,114.72,114.07,114.4,10678.0
2018-10-23 13:40:00,114.42,114.42,113.97,113.97,6105.0,114.42,114.42,113.97,113.97,6105.0
2018-10-23 13:45:00,113.97,114.05,113.85,113.88,3101.0,113.97,114.05,113.85,113.88,3101.0
2018-10-23 13:50:00,113.88,113.88,113.35,113.35,5862.0,113.88,113.88,113.35,113.35,5862.0
2018-10-23 13:55:00,113.3,113.3,112.65,112.65,10319.0,113.3,113.3,112.65,112.65,10319.0
2018-10-23 14:00:00,112.66,113.13,112.07,113.02,31555.0,112.66,113.13,112.07,113.02,31555.0
2018-10-23 14:05:00,112.94,113.12,112.86,113.12,2790.0,112.94,113.12,112.86,113.12,2790.0
2018-10-23 14:10:00,113.14,113.44,113.11,113.44,11350.0,113.14,113.44,113.11,113.44,11350.0
2018-10-23 14:15:00,113.44,113.83,113.44,113.61,13442.0,113.44,113.83,113.44,113.61,13442.0
2018-10-23 14:20:00,113.57,113.57,113.19,113.54,7475.0,113.57,113.57,113.19,113.54,7475.0
2018-10-23 14:25:00,113.51,113.63,113.33,113.6,3664.0,113.51,113.63,113.33,113.6,3664.0
2018-10-23 14:30:00,113.66,114.36,113.62,114.29,5422.0,113.66,114.36,113.62,114.29,5422.0
2018-10-23 14:35:00,114.33,114.39,114.26,114.33,13942.0,114.33,114.39,114.26,114.33,13942.0
2018-10-23 14:40:00,114.34,114.47,114.21,114.47,15116.0,114.34,114.47,114.21,114.47,15116.0
2018-10-23 14:45:00,114.34,114.49,114.28,114.47,3000.0,114.34,114.49,114.28,114.47,3000.0
2018-10-23 14:50:00,114.42,114.56,114.09,114.09,10129.0,114.42,114.56,114.09,114.09,10129.0
2018-10-23 14:55:00,114.19,114.61,114.17,114.46,7900.0,114.19,114.61,114.17,114.46,7900.0
2018-10-23 15:00:00,114.45,114.6,114.36,114.36,6315.0,114.45,114.6,114.36,114.36,6315.0
2018-10-23 15:05:00,114.38,114.44,114.3,114.3,13437.0,114.38,114.44,114.3,114.3,13437.0
2018-10-23 15:10:00,114.27,114.28,114.02,114.02,10134.0,114.27,114.28,114.02,114.02,10134.0
2018-10-23 15:15:00,114.02,114.08,113.65,113.78,13817.0,114.02,114.08,113.65,113.78,13817.0
2018-10-23 15:20:00,113.83,114.41,113.81,114.38,18343.0,113.83,114.41,113.81,114.38,18343.0
2018-10-23 15:25:00,114.33,114.33,114.05,114.14,8654.0,114.33,114.33,114.05,114.14,8654.0
2018-10-23 15:30:00,114.03,114.22,113.81,114.2,10732.0,114.03,114.22,113.81,114.2,10732.0
2018-10-23 15:35:00,114.21,114.21,113.98,114.18,6300.0,114.21,114.21,113.98,114.18,6300.0
2018-10-23 15:40:00,114.18,114.57,114.01,114.32,23975.0,114.18,114.57,114.01,114.32,23975.0
2018-10-23 15:45:00,114.33,114.35,114.02,114.17,20216.0,114.33,114.35,114.02,114.17,20216.0
2018-10-23 15:50:00,114.21,114.33,113.61,113.69,21025.0,114.21,114.33,113.61,113.69,21025.0
2018-10-23 15:55:00,113.69,113.93,113.34,113.81,52025.0,113.69,113.93,113.34,113.81,52025.0
2018-10-24 09:30:00,113.53,115.5,113.53,115.19,10333.0,113.53,115.5,113.53,115.19,10333.0
2018-10-24 09:35:00,115.5,115.66,114.19,114.71,7962.0,115.5,115.66,114.19,114.71,7962.0
2018-10-24 09:40:00,114.56,114.99,114.4,114.51,15099.0,114.56,114.99,114.4,114.51,15099.0
2018-10-24 09:45:00,114.51,114.51,114.22,114.22,2200.0,114.51,114.51,114.22,114.22,2200.0
2018-10-24 09:50:00,114.38,114.55,114.14,114.14,1960.0,114.38,114.55,114.14,114.14,1960.0
2018-10-24 09:55:00,114.39,114.56,114.25,114.26,3100.0,114.39,114.56,114.25,114.26,3100.0
2018-10-24 10:00:00,114.11,114.11,113.62,113.77,1200.0,114.11,114.11,113.62,113.77,1200.0
2018-10-24 10:05:00,113.71,113.71,113.08,113.5,5800.0,113.71,113.71,113.08,113.5,5800.0
2018-10-24 10:10:00,113.29,113.33,112.66,112.7,3750.0,113.29,113.33,112.66,112.7,3750.0
2018-10-24 10:15:00,112.46,112.5,111.63,112.18,14016.0,112.46,112.5,111.63,112.18,14016.0
2018-10-24 10:20:00,112.18,112.18,112.18,112.18,0.0,112.18,112.18,112.18,112.18,0.0
2018-10-24 10:25:00,112.33,112.33,111.67,112.25,6297.0,112.33,112.33,111.67,112.25,6297.0
2018-10-24 10:30:00,111.95,112.22,111.57,111.57,1766.0,111.95,112.22,111.57,111.57,1766.0
2018-10-24 10:35:00,111.68,111.68,111.17,111.47,2821.0,111.68,111.68,111.17,111.47,2821.0
2018-10-24 10:40:00,111.35,111.54,111.09,111.09,3924.0,111.35,111.54,111.09,111.09,3924.0
2018-10-24 10:45:00,111.08,111.09,110.47,110.77,5735.0,111.08,111.09,110.47,110.77,5735.0
2018-10-24 10:50:00,110.78,110.78,110.12,110.45,4561.0,110.78,110.78,110.12,110.45,4561.0
2018-10-24 10:55:00,110.45,110.49,109.51,109.51,11806.0,110.45,110.49,109.51,109.51,11806.0
2018-10-24 11:00:00,109.53,110.03,109.38,109.38,4748.0,109.53,110.03,109.38,109.38,4748.0
2018-10-24 11:05:00,109.18,109.33,108.56,108.56,12797.0,109.18,109.33,108.56,108.56,12797.0
2018-10-24 11:10:00,108.57,109.31,108.28,108.78,28784.0,108.57,109.31,108.28,108.78,28784.0
2018-10-24 11:15:00,108.63,109.36,108.63,109.15,11070.0,108.63,109.36,108.63,109.15,11070.0
2018-10-24 11:20:00,109.07,110.34,109.07,109.54,14830.0,109.07,110.34,109.07,109.54,14830.0
2018-10-24 11:25:00,109.64,109.66,109.15,109.39,1800.0,109.64,109.66,109.15,109.39,1800.0
2018-10-24 11:30:00,109.19,109.25,108.89,109.09,9279.0,109.19,109.25,108.89,109.09,9279.0
2018-10-24 11:35:00,109.13,109.26,108.92,109.19,14452.0,109.13,109.26,108.92,109.19,14452.0
2018-10-24 11:40:00,109.11,109.15,108.92,108.98,2800.0,109.11,109.15,108.92,108.98,2800.0
2018-10-24 11:45:00,109.02,110.27,108.99,110.27,12300.0,109.02,110.27,108.99,110.27,12300.0
2018-10-24 11:50:00,110.29,110.45,109.84,110.45,6541.0,110.29,110.45,109.84,110.45,6541.0
2018-10-24 11:55:00,110.37,110.95,110.36,110.79,7519.0,110.37,110.95,110.36,110.79,7519.0
2018-10-24 12:00:00,110.79,110.85,110.33,110.43,5502.0,110.79,110.85,110.33,110.43,5502.0
2018-10-24 12:05:00,110.22,110.46,109.97,110.36,4600.0,110.22,110.46,109.97,110.36,4600.0
2018-10-24 12:10:00,110.23,110.35,110.14,110.16,6900.0,110.23,110.35,110.14,110.16,6900.0
2018-10-24 12:15:00,110.21,110.34,109.84,109.88,4728.0,110.21,110.34,109.84,109.88,4728.0
2018-10-24 12:20:00,109.91,110.0,109.42,109.42,1810.0,109.91,110.0,109.42,109.42,1810.0
2018-10-24 12:25:00,109.51,109.54,109.11,109.11,2725.0,109.51,109.54,109.11,109.11,2725.0
2018-10-24 12:30:00,109.11,109.11,108.96,109.08,4060.0,109.11,109.11,108.96,109.08,4060.0
2018-10-24 12:35:00,108.95,109.01,108.61,108.81,7022.0,108.95,109.01,108.61,108.81,7022.0
2018-10-24 12:40:00,108.74,108.74,108.5,108.5,2400.0,108.74,108.74,108.5,108.5,2400.0
2018-10-24 12:45:00,108.37,108.48,108.24,108.24,4396.0,108.37,108.48,108.24,108.24,4396.0
2018-10-24 12:50:00,108.15,108.9,108.13,108.88,20128.0,108.15,108.9,108.13,108.88,20128.0
2018-10-24 12:55:00,108.94,109.29,108.87,109.09,6200.0,108.94,109.29,108.87,109.09,6200.0
2018-10-24 13:00:00,109.0,109.0,108.48,108.7,4958.0,109.0,109.0,108.48,108.7,4958.0
2018-10-24 13:05:00,108.54,108.57,108.3,108.3,1508.0,108.54,108.57,108.3,108.3,1508.0
2018-10-24 13:10:00,108.23,108.39,108.21,108.21,6261.0,108.23,108.39,108.21,108.21,6261.0
2018-10-24 13:15:00,108.21,109.12,107.96,109.05,14025.0,108.21,109.12,107.96,109.05,14025.0
2018-10-24 13:20:00,109.05,109.22,108.74,108.76,3456.0,109.05,109.22,108.74,108.76,3456.0
2018-10-24 13:25:00,108.78,108.78,108.27,108.37,1300.0,108.78,108.78,108.27,108.37,1300.0
2018-10-24 13:30:00,108.39,108.53,107.92,108.1,8461.0,108.39,108.53,107.92,108.1,8461.0
2018-10-24 13:35:00,108.11,108.11,107.85,108.05,5000.0,108.11,108.11,107.85,108.05,5000.0
2018-10-24 13:40:00,107.98,108.0,107.15,107.57,12168.0,107.98,108.0,107.15,107.57,12168.0
2018-10-24 13:45:00,107.84,108.03,107.55,108.0,6884.0,107.84,108.03,107.55,108.0,6884.0
2018-10-24 13:50:00,107.87,107.96,107.6,107.96,5211.0,107.87,107.96,107.6,107.96,5211.0
2018-10-24 13:55:00,107.89,107.89,107.2,107.56,4066.0,107.89,107.89,107.2,107.56,4066.0
2018-10-24 14:00:00,107.22,107.4,106.95,106.95,16365.0,107.22,107.4,106.95,106.95,16365.0
2018-10-24 14:05:00,106.82,106.87,106.41,106.41,9050.0,106.82,106.87,106.41,106.41,9050.0
2018-10-24 14:10:00,106.48,106.61,106.25,106.25,7859.0,106.48,106.61,106.25,106.25,7859.0
2018-10-24 14:15:00,106.2,106.64,106.06,106.53,17999.0,106.2,106.64,106.06,106.53,17999.0
2018-10-24 14:20:00,106.49,106.79,106.22,106.71,13762.0,106.49,106.79,106.22,106.71,13762.0
2018-10-24 14:25:00,106.68,107.18,106.67,106.91,25510.0,106.68,107.18,106.67,106.91,25510.0
2018-10-24 14:30:00,106.93,107.4,106.88,107.16,11621.0,106.93,107.4,106.88,107.16,11621.0
2018-10-24 14:35:00,107.36,107.36,107.03,107.08,3401.0,107.36,107.36,107.03,107.08,3401.0
2018-10-24 14:40:00,107.04,107.25,106.79,106.84,6900.0,107.04,107.25,106.79,106.84,6900.0
2018-10-24 14:45:00,106.74,106.74,106.36,106.45,3357.0,106.74,106.74,106.36,106.45,3357.0
2018-10-24 14:50:00,106.36,106.54,106.19,106.33,11310.0,106.36,106.54,106.19,106.33,11310.0
2018-10-24 14:55:00,106.32,106.4,106.26,106.26,5450.0,106.32,106.4,106.26,106.26,5450.0
2018-10-24 15:00:00,106.15,106.19,105.63,105.78,18395.0,106.15,106.19,105.63,105.78,18395.0
2018-10-24 15:05:00,105.81,106.11,105.68,105.95,10078.0,105.81,106.11,105.68,105.95,10078.0
2018-10-24 15:10:00,105.96,106.37,105.96,106.33,12789.0,105.96,106.37,105.96,106.33,12789.0
2018-10-24 15:15:00,106.28,106.39,106.05,106.26,14506.0,106.28,106.39,106.05,106.26,14506.0
2018-10-24 15:20:00,106.23,106.26,105.66,105.95,17542.0,106.23,106.26,105.66,105.95,17542.0
2018-10-24 15:25:00,105.97,106.08,105.28,105.28,21353.0,105.97,106.08,105.28,105.28,21353.0
2018-10-24 15:30:00,105.3,105.42,105.14,105.26,22114.0,105.3,105.42,105.14,105.26,22114.0
2018-10-24 15:35:00,105.31,105.71,105.25,105.6,33497.0,105.31,105.71,105.25,105.6,33497.0
2018-10-24 15:40:00,105.53,105.53,104.92,105.07,33324.0,105.53,105.53,104.92,105.07,33324.0
2018-10-24 15:45:00,105.08,105.22,104.75,104.75,37423.0,105.08,105.22,104.75,104.75,37423.0
2018-10-24 15:50:00,104.69,104.92,104.44,104.7,68528.0,104.69,104.92,104.44,104.7,68528.0
2018-10-24 15:55:00,104.64,104.7,103.72,104.28,138727.0,104.64,104.7,103.72,104.28,138727.0
2018-10-25 09:30:00,104.31,106.98,104.31,106.26,24521.0,104.31,106.98,104.31,106.26,24521.0
2018-10-25 09:35:00,106.33,106.9,105.77,106.09,16778.0,106.33,106.9,105.77,106.09,16778.0
2018-10-25 09:40:00,106.07,106.59,105.28,106.46,10740.0,106.07,106.59,105.28,106.46,10740.0
2018-10-25 09:45:00,106.62,107.28,106.35,107.28,4437.0,106.62,107.28,106.35,107.28,4437.0
2018-10-25 09:50:00,107.86,108.64,107.48,108.38,11169.0,107.86,108.64,107.48,108.38,11169.0
2018-10-25 09:55:00,108.52,109.55,107.98,108.84,18527.0,108.52,109.55,107.98,108.84,18527.0
2018-10-25 10:00:00,108.83,109.59,108.82,109.58,4392.0,108.83,109.59,108.82,109.58,4392.0
2018-10-25 10:05:00,109.69,110.0,108.86,108.87,16954.0,109.69,110.0,108.86,108.87,16954.0
2018-10-25 10:10:00,108.76,109.99,108.43,109.52,17115.0,108.76,109.99,108.43,109.52,17115.0
2018-10-25 10:15:00,109.59,109.85,109.1,109.27,6450.0,109.59,109.85,109.1,109.27,6450.0
2018-10-25 10:20:00,108.98,109.32,108.5,108.64,16945.0,108.98,109.32,108.5,108.64,16945.0
2018-10-25 10:25:00,108.64,109.0,108.62,108.94,5936.0,108.64,109.0,108.62,108.94,5936.0
2018-10-25 10:30:00,108.82,109.85,108.82,109.73,5400.0,108.82,109.85,108.82,109.73,5400.0
2018-10-25 10:35:00,109.59,109.91,109.35,109.35,5233.0,109.59,109.91,109.35,109.35,5233.0
2018-10-25 10:40:00,109.51,109.79,109.17,109.79,3000.0,109.51,109.79,109.17,109.79,3000.0
2018-10-25 10:45:00,109.75,109.94,109.48,109.81,6869.0,109.75,109.94,109.48,109.81,6869.0
2018-10-25 10:50:00,109.8,109.85,109.47,109.79,3000.0,109.8,109.85,109.47,109.79,3000.0
2018-10-25 10:55:00,109.66,110.25,109.56,109.84,25868.0,109.66,110.25,109.56,109.84,25868.0
2018-10-25 11:00:00,109.83,110.37,109.79,110.37,18838.0,109.83,110.37,109.79,110.37,18838.0
2018-10-25 11:05:00,110.17,110.21,109.53,109.76,12237.0,110.17,110.21,109.53,109.76,12237.0
2018-10-25 11:10:00,109.74,109.98,109.56,109.86,6800.0,109.74,109.98,109.56,109.86,6800.0
2018-10-25 11:15:00,109.86,111.19,109.83,111.17,16138.0,109.86,111.19,109.83,111.17,16138.0
2018-10-25 11:20:00,111.06,111.79,111.05,111.69,13345.0,111.06,111.79,111.05,111.69,13345.0
2018-10-25 11:25:00,111.79,112.08,111.7,111.9,5338.0,111.79,112.08,111.7,111.9,5338.0
2018-10-25 11:30:00,112.05,112.25,111.47,111.65,26413.0,112.05,112.25,111.47,111.65,26413.0
2018-10-25 11:35:00,111.65,111.71,111.3,111.5,6326.0,111.65,111.71,111.3,111.5,6326.0
2018-10-25 11:40:00,111.48,111.65,111.24,111.5,8800.0,111.48,111.65,111.24,111.5,8800.0
2018-10-25 11:45:00,111.47,111.47,110.78,110.94,18972.0,111.47,111.47,110.78,110.94,18972.0
2018-10-25 11:50:00,110.91,110.95,110.67,110.95,3600.0,110.91,110.95,110.67,110.95,3600.0
2018-10-25 11:55:00,111.04,111.04,110.42,110.42,3100.0,111.04,111.04,110.42,110.42,3100.0
2018-10-25 12:00:00,110.41,110.41,109.83,110.02,4697.0,110.41,110.41,109.83,110.02,4697.0
2018-10-25 12:05:00,109.99,110.37,109.98,110.28,6926.0,109.99,110.37,109.98,110.28,6926.0
2018-10-25 12:10:00,110.26,110.37,109.28,109.29,4798.0,110.26,110.37,109.28,109.29,4798.0
2018-10-25 12:15:00,109.2,109.33,108.98,109.0,6888.0,109.2,109.33,108.98,109.0,6888.0
2018-10-25 12:20:00,108.97,109.32,108.93,109.28,3800.0,108.97,109.32,108.93,109.28,3800.0
2018-10-25 12:25:00,109.28,109.6,109.28,109.35,3387.0,109.28,109.6,109.28,109.35,3387.0
2018-10-25 12:30:00,109.4,109.88,109.4,109.6,1511.0,109.4,109.88,109.4,109.6,1511.0
2018-10-25 12:35:00,109.81,110.1,109.8,110.06,2600.0,109.81,110.1,109.8,110.06,2600.0
2018-10-25 12:40:00,110.11,110.21,109.7,109.87,2804.0,110.11,110.21,109.7,109.87,2804.0
2018-10-25 12:45:00,110.18,110.55,110.18,110.42,2012.0,110.18,110.55,110.18,110.42,2012.0
2018-10-25 12:50:00,110.47,110.47,110.05,110.3,1300.0,110.47,110.47,110.05,110.3,1300.0
2018-10-25 12:55:00,110.22,110.24,110.14,110.23,1200.0,110.22,110.24,110.14,110.23,1200.0
2018-10-25 13:00:00,110.25,110.56,110.08,110.08,2100.0,110.25,110.56,110.08,110.08,2100.0
2018-10-25 13:05:00,109.96,109.96,109.4,109.77,3872.0,109.96,109.96,109.4,109.77,3872.0
2018-10-25 13:10:00,109.82,110.09,109.72,110.07,3348.0,109.82,110.09,109.72,110.07,3348.0
2018-10-25 13:15:00,110.1,110.16,109.89,109.89,2030.0,110.1,110.16,109.89,109.89,2030.0
2018-10-25 13:20:00,109.92,109.98,109.74,109.8,2365.0,109.92,109.98,109.74,109.8,2365.0
2018-10-25 13:25:00,109.94,109.96,109.68,109.82,2000.0,109.94,109.96,109.68,109.82,2000.0
2018-10-25 13:30:00,109.82,110.04,109.64,109.81,2535.0,109.82,110.04,109.64,109.81,2535.0
2018-10-25 13:35:00,109.75,110.2,109.69,110.15,2454.0,109.75,110.2,109.69,110.15,2454.0
2018-10-25 13:40:00,110.17,110.36,110.16,110.18,2000.0,110.17,110.36,110.16,110.18,2000.0
2018-10-25 13:45:00,110.22,110.37,110.13,110.22,1634.0,110.22,110.37,110.13,110.22,1634.0
2018-10-25 13:50:00,110.2,110.34,110.1,110.32,2000.0,110.2,110.34,110.1,110.32,2000.0
2018-10-25 13:55:00,110.45,110.54,110.3,110.3,2566.0,110.45,110.54,110.3,110.3,2566.0
2018-10-25 14:00:00,110.47,110.55,110.09,110.3,2902.0,110.47,110.55,110.09,110.3,2902.0
2018-10-25 14:05:00,110.35,110.94,110.35,110.94,5580.0,110.35,110.94,110.35,110.94,5580.0
2018-10-25 14:10:00,110.95,111.05,110.61,111.05,5151.0,110.95,111.05,110.61,111.05,5151.0
2018-10-25 14:15:00,111.12,111.13,110.55,110.9,2686.0,111.12,111.13,110.55,110.9,2686.0
2018-10-25 14:20:00,110.9,111.21,110.84,111.21,3206.0,110.9,111.21,110.84,111.21,3206.0
2018-10-25 14:25:00,111.01,111.43,111.0,111.23,4828.0,111.01,111.43,111.0,111.23,4828.0
2018-10-25 14:30:00,111.17,111.17,111.09,111.1,1000.0,111.17,111.17,111.09,111.1,1000.0
2018-10-25 14:35:00,111.31,111.41,111.17,111.17,3123.0,111.31,111.41,111.17,111.17,3123.0
2018-10-25 14:40:00,111.15,111.6,111.05,111.4,9600.0,111.15,111.6,111.05,111.4,9600.0
2018-10-25 14:45:00,111.46,111.69,111.46,111.59,3556.0,111.46,111.69,111.46,111.59,3556.0
2018-10-25 14:50:00,111.6,111.69,111.35,111.37,16728.0,111.6,111.69,111.35,111.37,16728.0
2018-10-25 14:55:00,111.34,111.34,110.64,110.8,6176.0,111.34,111.34,110.64,110.8,6176.0
2018-10-25 15:00:00,110.72,110.99,110.72,110.8,6100.0,110.72,110.99,110.72,110.8,6100.0
2018-10-25 15:05:00,110.85,111.14,110.82,111.05,6766.0,110.85,111.14,110.82,111.05,6766.0
2018-10-25 15:10:00,111.0,111.27,110.74,110.83,13812.0,111.0,111.27,110.74,110.83,13812.0
2018-10-25 15:15:00,110.86,111.1,110.81,111.05,4111.0,110.86,111.1,110.81,111.05,4111.0
2018-10-25 15:20:00,111.1,111.24,110.78,110.88,6302.0,111.1,111.24,110.78,110.88,6302.0
2018-10-25 15:25:00,110.83,110.84,110.57,110.75,5795.0,110.83,110.84,110.57,110.75,5795.0
2018-10-25 15:30:00,110.86,110.98,110.5,110.56,9989.0,110.86,110.98,110.5,110.56,9989.0
2018-10-25 15:35:00,110.51,110.68,110.5,110.5,16023.0,110.51,110.68,110.5,110.5,16023.0
2018-10-25 15:40:00,110.53,110.63,110.14,110.32,15328.0,110.53,110.63,110.14,110.32,15328.0
2018-10-25 15:45:00,110.26,110.27,109.92,110.12,28964.0,110.26,110.27,109.92,110.12,28964.0
2018-10-25 15:50:00,110.08,110.08,109.56,109.76,19919.0,110.08,110.08,109.56,109.76,19919.0
2018-10-25 15:55:00,109.74,110.03,109.53,109.82,47924.0,109.74,110.03,109.53,109.82,47924.0
2018-10-26 09:30:00,107.76,107.8,107.36,107.36,4362.0,107.76,107.8,107.36,107.36,4362.0
2018-10-26 09:35:00,107.23,108.46,107.09,108.45,10129.0,107.23,108.46,107.09,108.45,10129.0
2018-10-26 09:40:00,108.18,108.65,108.18,108.52,1400.0,108.18,108.65,108.18,108.52,1400.0
2018-10-26 09:45:00,108.5,109.06,108.39,109.05,8674.0,108.5,109.06,108.39,109.05,8674.0
2018-10-26 09:50:00,108.93,109.06,108.38,108.79,6710.0,108.93,109.06,108.38,108.79,6710.0
2018-10-26 09:55:00,108.73,108.75,108.48,108.7,7300.0,108.73,108.75,108.48,108.7,7300.0
2018-10-26 10:00:00,108.41,108.5,107.51,107.91,11985.0,108.41,108.5,107.51,107.91,11985.0
2018-10-26 10:05:00,107.7,107.71,106.82,106.82,3750.0,107.7,107.71,106.82,106.82,3750.0
2018-10-26 10:10:00,107.14,107.35,106.61,106.97,2300.0,107.14,107.35,106.61,106.97,2300.0
2018-10-26 10:15:00,106.97,107.37,106.97,107.1,7313.0,106.97,107.37,106.97,107.1,7313.0
2018-10-26 10:20:00,107.23,107.32,107.01,107.32,9800.0,107.23,107.32,107.01,107.32,9800.0
2018-10-26 10:25:00,107.49,107.58,106.8,106.8,5816.0,107.49,107.58,106.8,106.8,5816.0
2018-10-26 10:30:00,107.01,107.01,105.7,106.26,28399.0,107.01,107.01,105.7,106.26,28399.0
2018-10-26 10:35:00,106.2,106.22,105.59,105.6,4991.0,106.2,106.22,105.59,105.6,4991.0
2018-10-26 10:40:00,105.77,106.21,105.77,105.94,7022.0,105.77,106.21,105.77,105.94,7022.0
2018-10-26 10:45:00,105.84,106.14,105.62,106.08,6763.0,105.84,106.14,105.62,106.08,6763.0
2018-10-26 10:50:00,106.21,106.67,106.2,106.51,3396.0,106.21,106.67,106.2,106.51,3396.0
2018-10-26 10:55:00,106.38,106.57,105.85,105.9,3958.0,106.38,106.57,105.85,105.9,3958.0
2018-10-26 11:00:00,105.66,106.04,105.65,105.76,3453.0,105.66,106.04,105.65,105.76,3453.0
2018-10-26 11:05:00,105.59,106.24,105.59,105.79,6900.0,105.59,106.24,105.59,105.79,6900.0
2018-10-26 11:10:00,105.92,106.27,105.79,106.04,4107.0,105.92,106.27,105.79,106.04,4107.0
2018-10-26 11:15:00,105.81,106.5,105.81,106.49,3400.0,105.81,106.5,105.81,106.49,3400.0
2018-10-26 11:20:00,106.49,107.28,106.33,107.17,1961.0,106.49,107.28,106.33,107.17,1961.0
2018-10-26 11:25:00,107.19,107.93,107.19,107.93,1420.0,107.19,107.93,107.19,107.93,1420.0
2018-10-26 11:30:00,107.94,109.31,107.88,109.2,10817.0,107.94,109.31,107.88,109.2,10817.0
2018-10-26 11:35:00,109.15,109.15,108.11,108.11,2210.0,109.15,109.15,108.11,108.11,2210.0
2018-10-26 11:40:00,107.92,107.93,107.48,107.48,1100.0,107.92,107.93,107.48,107.48,1100.0
2018-10-26 11:45:00,107.65,107.66,107.22,107.23,1202.0,107.65,107.66,107.22,107.23,1202.0
2018-10-26 11:50:00,107.19,107.57,107.19,107.35,3016.0,107.19,107.57,107.19,107.35,3016.0
2018-10-26 11:55:00,107.45,107.68,107.4,107.45,2600.0,107.45,107.68,107.4,107.45,2600.0
2018-10-26 12:00:00,107.46,107.84,107.46,107.59,1900.0,107.46,107.84,107.46,107.59,1900.0
2018-10-26 12:05:00,107.84,108.63,107.8,108.48,9057.0,107.84,108.63,107.8,108.48,9057.0
2018-10-26 12:10:00,108.58,108.69,108.32,108.37,2396.0,108.58,108.69,108.32,108.37,2396.0
2018-10-26 12:15:00,108.64,109.01,108.44,109.01,5076.0,108.64,109.01,108.44,109.01,5076.0
2018-10-26 12:20:00,109.14,109.86,109.14,109.48,11928.0,109.14,109.86,109.14,109.48,11928.0
2018-10-26 12:25:00,109.46,110.26,109.36,110.26,12089.0,109.46,110.26,109.36,110.26,12089.0
2018-10-26 12:30:00,110.36,110.63,110.1,110.52,3800.0,110.36,110.63,110.1,110.52,3800.0
2018-10-26 12:35:00,110.62,111.25,110.62,111.25,12600.0,110.62,111.25,110.62,111.25,12600.0
2018-10-26 12:40:00,111.1,111.81,111.1,111.77,4470.0,111.1,111.81,111.1,111.77,4470.0
2018-10-26 12:45:00,111.72,111.95,111.63,111.79,4726.0,111.72,111.95,111.63,111.79,4726.0
2018-10-26 12:50:00,111.88,112.2,111.75,111.75,5149.0,111.88,112.2,111.75,111.75,5149.0
2018-10-26 12:55:00,111.82,111.88,111.26,111.54,6350.0,111.82,111.88,111.26,111.54,6350.0
2018-10-26 13:00:00,111.46,112.16,111.46,112.11,7376.0,111.46,112.16,111.46,112.11,7376.0
2018-10-26 13:05:00,112.06,112.28,111.9,111.91,4208.0,112.06,112.28,111.9,111.91,4208.0
2018-10-26 13:10:00,111.9,112.15,111.75,111.89,8792.0,111.9,112.15,111.75,111.89,8792.0
2018-10-26 13:15:00,111.95,112.29,111.77,112.14,4800.0,111.95,112.29,111.77,112.14,4800.0
2018-10-26 13:20:00,112.17,112.27,111.74,112.03,9779.0,112.17,112.27,111.74,112.03,9779.0
2018-10-26 13:25:00,112.04,112.5,112.0,112.23,4500.0,112.04,112.5,112.0,112.23,4500.0
2018-10-26 13:30:00,112.0,112.12,111.77,111.99,18760.0,112.0,112.12,111.77,111.99,18760.0
2018-10-26 13:35:00,111.95,112.06,111.76,111.86,11425.0,111.95,112.06,111.76,111.86,11425.0
2018-10-26 13:40:00,111.91,112.72,111.86,112.58,13694.0,111.91,112.72,111.86,112.58,13694.0
2018-10-26 13:45:00,112.53,113.02,112.41,112.94,11547.0,112.53,113.02,112.41,112.94,11547.0
2018-10-26 13:50:00,112.87,113.37,112.87,113.37,12232.0,112.87,113.37,112.87,113.37,12232.0
2018-10-26 13:55:00,113.4,113.54,113.15,113.17,6392.0,113.4,113.54,113.15,113.17,6392.0
2018-10-26 14:00:00,113.08,113.09,112.64,112.69,4950.0,113.08,113.09,112.64,112.69,4950.0
2018-10-26 14:05:00,112.42,112.44,111.39,111.85,8238.0,112.42,112.44,111.39,111.85,8238.0
2018-10-26 14:10:00,111.93,112.59,111.93,112.0,5716.0,111.93,112.59,111.93,112.0,5716.0
2018-10-26 14:15:00,112.08,112.21,111.97,112.12,3017.0,112.08,112.21,111.97,112.12,3017.0
2018-10-26 14:20:00,112.2,112.39,112.13,112.32,3890.0,112.2,112.39,112.13,112.32,3890.0
2018-10-26 14:25:00,112.45,112.84,112.38,112.43,7316.0,112.45,112.84,112.38,112.43,7316.0
2018-10-26 14:30:00,112.47,112.47,112.3,112.31,2425.0,112.47,112.47,112.3,112.31,2425.0
2018-10-26 14:35:00,112.27,112.6,112.26,112.29,4889.0,112.27,112.6,112.26,112.29,4889.0
2018-10-26 14:40:00,112.26,112.29,111.9,111.93,600.0,112.26,112.29,111.9,111.93,600.0
2018-10-26 14:45:00,111.81,111.81,111.31,111.48,5835.0,111.81,111.81,111.31,111.48,5835.0
2018-10-26 14:50:00,111.49,111.55,111.22,111.22,2944.0,111.49,111.55,111.22,111.22,2944.0
2018-10-26 14:55:00,111.16,111.38,111.08,111.08,3909.0,111.16,111.38,111.08,111.08,3909.0
2018-10-26 15:00:00,110.77,111.04,110.77,111.0,2500.0,110.77,111.04,110.77,111.0,2500.0
2018-10-26 15:05:00,111.2,111.34,111.11,111.34,1600.0,111.2,111.34,111.11,111.34,1600.0
2018-10-26 15:10:00,111.2,111.21,110.84,111.05,3065.0,111.2,111.21,110.84,111.05,3065.0
2018-10-26 15:15:00,110.94,111.74,110.94,111.72,3864.0,110.94,111.74,110.94,111.72,3864.0
2018-10-26 15:20:00,111.78,111.96,111.53,111.71,3012.0,111.78,111.96,111.53,111.71,3012.0
2018-10-26 15:25:00,111.56,111.58,111.28,111.31,3935.0,111.56,111.58,111.28,111.31,3935.0
2018-10-26 15:30:00,111.18,111.27,110.86,110.86,5422.0,111.18,111.27,110.86,110.86,5422.0
2018-10-26 15:35:00,110.75,111.16,110.69,110.86,4300.0,110.75,111.16,110.69,110.86,4300.0
2018-10-26 15:40:00,110.83,111.0,110.63,110.68,4650.0,110.83,111.0,110.63,110.68,4650.0
2018-10-26 15:45:00,110.64,111.27,110.64,111.02,9737.0,110.64,111.27,110.64,111.02,9737.0
2018-10-26 15:50:00,111.11,111.51,110.97,111.3,8890.0,111.11,111.51,110.97,111.3,8890.0
2018-10-26 15:55:00,110.96,111.25,110.93,111.16,17334.0,110.96,111.25,110.93,111.16,17334.0
2018-10-29 09:30:00,114.14,114.32,114.14,114.2,6674.0,114.14,114.32,114.14,114.2,6674.0
2018-10-29 09:35:00,114.3,114.38,112.95,112.95,2189.0,114.3,114.38,112.95,112.95,2189.0
2018-10-29 09:40:00,113.05,113.05,111.89,112.39,4349.0,113.05,113.05,111.89,112.39,4349.0
2018-10-29 09:45:00,112.76,113.13,112.39,112.97,10705.0,112.76,113.13,112.39,112.97,10705.0
2018-10-29 09:50:00,113.11,113.12,112.69,112.8,14669.0,113.11,113.12,112.69,112.8,14669.0
2018-10-29 09:55:00,112.69,112.8,112.43,112.72,4581.0,112.69,112.8,112.43,112.72,4581.0
2018-10-29 10:00:00,112.79,113.26,112.79,113.21,4394.0,112.79,113.26,112.79,113.21,4394.0
2018-10-29 10:05:00,113.22,113.41,113.2,113.2,1500.0,113.22,113.41,113.2,113.2,1500.0
2018-10-29 10:10:00,113.36,113.38,112.64,112.78,2500.0,113.36,113.38,112.64,112.78,2500.0
2018-10-29 10:15:00,112.59,112.59,112.06,112.33,5100.0,112.59,112.59,112.06,112.33,5100.0
2018-10-29 10:20:00,112.38,112.56,112.25,112.37,5960.0,112.38,112.56,112.25,112.37,5960.0
2018-10-29 10:25:00,112.72,113.13,112.54,112.92,2695.0,112.72,113.13,112.54,112.92,2695.0
2018-10-29 10:30:00,112.92,112.92,112.24,112.26,4800.0,112.92,112.92,112.24,112.26,4800.0
2018-10-29 10:35:00,112.26,112.46,112.01,112.1,8518.0,112.26,112.46,112.01,112.1,8518.0
2018-10-29 10:40:00,112.12,112.29,111.9,111.9,8087.0,112.12,112.29,111.9,111.9,8087.0
2018-10-29 10:45:00,112.02,112.02,111.09,111.09,6186.0,112.02,112.02,111.09,111.09,6186.0
2018-10-29 10:50:00,111.36,111.84,111.17,111.64,3390.0,111.36,111.84,111.17,111.64,3390.0
2018-10-29 10:55:00,111.72,111.78,111.46,111.7,4491.0,111.72,111.78,111.46,111.7,4491.0
2018-10-29 11:00:00,111.81,111.93,111.76,111.76,2254.0,111.81,111.93,111.76,111.76,2254.0
2018-10-29 11:05:00,111.63,111.98,111.51,111.51,5980.0,111.63,111.98,111.51,111.51,5980.0
2018-10-29 11:10:00,111.28,111.38,110.51,110.51,9150.0,111.28,111.38,110.51,110.51,9150.0
2018-10-29 11:15:00,110.5,110.77,110.09,110.09,9874.0,110.5,110.77,110.09,110.09,9874.0
2018-10-29 11:20:00,109.91,110.06,109.74,109.94,5224.0,109.91,110.06,109.74,109.94,5224.0
2018-10-29 11:25:00,109.95,110.21,109.51,110.21,7206.0,109.95,110.21,109.51,110.21,7206.0
2018-10-29 11:30:00,110.45,110.45,109.76,109.77,4050.0,110.45,110.45,109.76,109.77,4050.0
2018-10-29 11:35:00,109.68,109.79,108.71,109.13,16532.0,109.68,109.79,108.71,109.13,16532.0
2018-10-29 11:40:00,109.01,109.23,108.82,109.23,5231.0,109.01,109.23,108.82,109.23,5231.0
2018-10-29 11:45:00,109.36,109.78,109.36,109.52,4100.0,109.36,109.78,109.36,109.52,4100.0
2018-10-29 11:50:00,109.49,109.88,109.49,109.8,7786.0,109.49,109.88,109.49,109.8,7786.0
2018-10-29 11:55:00,109.84,109.85,109.43,109.57,12123.0,109.84,109.85,109.43,109.57,12123.0
2018-10-29 12:00:00,109.57,109.64,109.32,109.45,10201.0,109.57,109.64,109.32,109.45,10201.0
2018-10-29 12:05:00,109.44,109.45,109.05,109.23,3300.0,109.44,109.45,109.05,109.23,3300.0
2018-10-29 12:10:00,109.22,109.29,109.05,109.29,500.0,109.22,109.29,109.05,109.29,500.0
2018-10-29 12:15:00,109.23,109.51,109.13,109.2,8127.0,109.23,109.51,109.13,109.2,8127.0
2018-10-29 12:20:00,109.23,109.35,108.68,108.69,16673.0,109.23,109.35,108.68,108.69,16673.0
2018-10-29 12:25:00,108.75,108.8,108.31,108.45,2909.0,108.75,108.8,108.31,108.45,2909.0
2018-10-29 12:30:00,108.5,108.92,108.3,108.91,3365.0,108.5,108.92,108.3,108.91,3365.0
2018-10-29 12:35:00,108.82,109.26,108.82,109.26,1100.0,108.82,109.26,108.82,109.26,1100.0
2018-10-29 12:40:00,109.26,109.74,109.26,109.65,1600.0,109.26,109.74,109.26,109.65,1600.0
2018-10-29 12:45:00,109.73,109.73,109.22,109.34,900.0,109.73,109.73,109.22,109.34,900.0
2018-10-29 12:50:00,109.41,109.56,109.2,109.49,2900.0,109.41,109.56,109.2,109.49,2900.0
2018-10-29 12:55:00,109.49,109.61,109.24,109.55,6468.0,109.49,109.61,109.24,109.55,6468.0
2018-10-29 13:00:00,109.48,110.09,109.48,110.03,2300.0,109.48,110.09,109.48,110.03,2300.0
2018-10-29 13:05:00,110.09,110.24,109.87,110.23,1600.0,110.09,110.24,109.87,110.23,1600.0
2018-10-29 13:10:00,110.19,110.45,110.18,110.42,900.0,110.19,110.45,110.18,110.42,900.0
2018-10-29 13:15:00,110.11,110.43,109.77,109.98,7075.0,110.11,110.43,109.77,109.98,7075.0
2018-10-29 13:20:00,110.06,110.21,110.0,110.01,1600.0,110.06,110.21,110.0,110.01,1600.0
2018-10-29 13:25:00,109.89,110.03,108.85,108.85,10860.0,109.89,110.03,108.85,108.85,10860.0
2018-10-29 13:30:00,108.6,109.82,108.5,109.82,6320.0,108.6,109.82,108.5,109.82,6320.0
2018-10-29 13:35:00,109.94,109.98,109.78,109.98,3100.0,109.94,109.98,109.78,109.98,3100.0
2018-10-29 13:40:00,109.86,110.3,109.78,110.3,4849.0,109.86,110.3,109.78,110.3,4849.0
2018-10-29 13:45:00,110.23,110.45,110.06,110.06,1700.0,110.23,110.45,110.06,110.06,1700.0
2018-10-29 13:50:00,110.12,110.48,110.1,110.35,5420.0,110.12,110.48,110.1,110.35,5420.0
2018-10-29 13:55:00,110.27,110.34,110.0,110.02,6517.0,110.27,110.34,110.0,110.02,6517.0
2018-10-29 14:00:00,110.03,110.47,109.9,110.47,4904.0,110.03,110.47,109.9,110.47,4904.0
2018-10-29 14:05:00,110.57,110.8,110.25,110.25,1511.0,110.57,110.8,110.25,110.25,1511.0
2018-10-29 14:10:00,110.33,110.39,109.7,109.91,14526.0,110.33,110.39,109.7,109.91,14526.0
2018-10-29 14:15:00,109.88,109.99,109.39,109.99,4811.0,109.88,109.99,109.39,109.99,4811.0
2018-10-29 14:20:00,109.83,109.83,109.46,109.73,1400.0,109.83,109.83,109.46,109.73,1400.0
2018-10-29 14:25:00,109.67,109.67,109.39,109.45,2703.0,109.67,109.67,109.39,109.45,2703.0
2018-10-29 14:30:00,109.24,109.24,108.54,108.8,8095.0,109.24,109.24,108.54,108.8,8095.0
2018-10-29 14:35:00,108.84,109.13,108.72,108.72,1903.0,108.84,109.13,108.72,108.72,1903.0
2018-10-29 14:40:00,108.62,109.21,108.62,109.16,4908.0,108.62,109.21,108.62,109.16,4908.0
2018-10-29 14:45:00,109.11,109.21,108.73,108.78,2900.0,109.11,109.21,108.73,108.78,2900.0
2018-10-29 14:50:00,108.59,108.84,107.92,108.03,11672.0,108.59,108.84,107.92,108.03,11672.0
2018-10-29 14:55:00,107.99,108.47,107.98,108.23,5410.0,107.99,108.47,107.98,108.23,5410.0
2018-10-29 15:00:00,108.13,108.23,106.9,106.92,13291.0,108.13,108.23,106.9,106.92,13291.0
2018-10-29 15:05:00,106.92,107.26,106.83,106.98,8199.0,106.92,107.26,106.83,106.98,8199.0
2018-10-29 15:10:00,107.08,107.16,106.42,106.49,11886.0,107.08,107.16,106.42,106.49,11886.0
2018-10-29 15:15:00,106.57,106.98,106.27,106.89,11758.0,106.57,106.98,106.27,106.89,11758.0
2018-10-29 15:20:00,106.94,107.34,106.66,107.24,16896.0,106.94,107.34,106.66,107.24,16896.0
2018-10-29 15:25:00,107.3,107.75,107.22,107.42,17960.0,107.3,107.75,107.22,107.42,17960.0
2018-10-29 15:30:00,107.42,107.47,106.83,107.01,12197.0,107.42,107.47,106.83,107.01,12197.0
2018-10-29 15:35:00,107.04,107.04,106.38,106.64,6312.0,107.04,107.04,106.38,106.64,6312.0
2018-10-29 15:40:00,106.64,106.64,105.66,106.14,19707.0,106.64,106.64,105.66,106.14,19707.0
2018-10-29 15:45:00,106.06,107.2,106.05,107.05,21218.0,106.06,107.2,106.05,107.05,21218.0
2018-10-29 15:50:00,107.14,107.87,107.08,107.84,36015.0,107.14,107.87,107.08,107.84,36015.0
2018-10-29 15:55:00,107.93,108.28,107.68,107.82,47448.0,107.93,108.28,107.68,107.82,47448.0
2018-10-30 09:30:00,108.0,108.91,108.0,108.8,5781.0,108.0,108.91,108.0,108.8,5781.0
2018-10-30 09:35:00,109.08,109.64,109.08,109.42,4185.0,109.08,109.64,109.08,109.42,4185.0
2018-10-30 09:40:00,109.42,110.7,109.42,110.15,6615.0,109.42,110.7,109.42,110.15,6615.0
2018-10-30 09:45:00,110.28,110.68,110.0,110.52,3000.0,110.28,110.68,110.0,110.52,3000.0
2018-10-30 09:50:00,110.52,111.23,110.02,111.23,8059.0,110.52,111.23,110.02,111.23,8059.0
2018-10-30 09:55:00,111.29,113.82,111.28,113.53,37736.0,111.29,113.82,111.28,113.53,37736.0
2018-10-30 10:00:00,113.72,113.99,112.76,113.24,31200.0,113.72,113.99,112.76,113.24,31200.0
2018-10-30 10:05:00,113.25,113.51,112.8,112.94,16020.0,113.25,113.51,112.8,112.94,16020.0
2018-10-30 10:10:00,112.97,113.69,112.44,112.47,28973.0,112.97,113.69,112.44,112.47,28973.0
2018-10-30 10:15:00,112.5,112.67,111.93,112.56,19239.0,112.5,112.67,111.93,112.56,19239.0
2018-10-30 10:20:00,112.73,113.73,112.55,113.73,12808.0,112.73,113.73,112.55,113.73,12808.0
2018-10-30 10:25:00,113.6,113.73,113.04,113.5,11174.0,113.6,113.73,113.04,113.5,11174.0
2018-10-30 10:30:00,113.5,114.35,113.5,114.04,48497.0,113.5,114.35,113.5,114.04,48497.0
2018-10-30 10:35:00,114.16,114.19,113.63,113.95,10950.0,114.16,114.19,113.63,113.95,10950.0
2018-10-30 10:40:00,113.95,114.04,113.44,113.45,6510.0,113.95,114.04,113.44,113.45,6510.0
2018-10-30 10:45:00,113.46,114.0,113.45,113.92,19236.0,113.46,114.0,113.45,113.92,19236.0
2018-10-30 10:50:00,114.0,114.97,113.99,114.5,16609.0,114.0,114.97,113.99,114.5,16609.0
2018-10-30 10:55:00,114.46,115.09,114.3,115.0,15465.0,114.46,115.09,114.3,115.0,15465.0
2018-10-30 11:00:00,115.13,115.14,114.77,114.99,18321.0,115.13,115.14,114.77,114.99,18321.0
2018-10-30 11:05:00,114.99,115.78,114.9,115.78,14039.0,114.99,115.78,114.9,115.78,14039.0
2018-10-30 11:10:00,115.67,115.78,115.14,115.15,9593.0,115.67,115.78,115.14,115.15,9593.0
2018-10-30 11:15:00,115.06,115.17,114.66,115.09,26684.0,115.06,115.17,114.66,115.09,26684.0
2018-10-30 11:20:00,115.01,116.0,115.01,115.8,6498.0,115.01,116.0,115.01,115.8,6498.0
2018-10-30 11:25:00,115.9,116.58,115.9,116.52,11502.0,115.9,116.58,115.9,116.52,11502.0
2018-10-30 11:30:00,116.59,117.01,116.51,116.8,10493.0,116.59,117.01,116.51,116.8,10493.0
2018-10-30 11:35:00,116.79,117.42,116.71,117.25,12986.0,116.79,117.42,116.71,117.25,12986.0
2018-10-30 11:40:00,117.25,117.6,117.15,117.5,6100.0,117.25,117.6,117.15,117.5,6100.0
2018-10-30 11:45:00,117.6,117.78,117.26,117.58,8414.0,117.6,117.78,117.26,117.58,8414.0
2018-10-30 11:50:00,117.6,117.81,117.35,117.45,12727.0,117.6,117.81,117.35,117.45,12727.0
2018-10-30 11:55:00,117.48,117.61,116.74,116.79,24533.0,117.48,117.61,116.74,116.79,24533.0
2018-10-30 12:00:00,116.74,116.85,115.82,116.16,37566.0,116.74,116.85,115.82,116.16,37566.0
2018-10-30 12:05:00,116.26,116.78,116.21,116.52,5446.0,116.26,116.78,116.21,116.52,5446.0
2018-10-30 12:10:00,116.52,116.55,115.55,115.56,8000.0,116.52,116.55,115.55,115.56,8000.0
2018-10-30 12:15:00,115.54,116.37,115.51,116.37,8106.0,115.54,116.37,115.51,116.37,8106.0
2018-10-30 12:20:00,116.36,116.99,116.19,116.74,9631.0,116.36,116.99,116.19,116.74,9631.0
2018-10-30 12:25:00,116.68,116.82,116.61,116.63,9184.0,116.68,116.82,116.61,116.63,9184.0
2018-10-30 12:30:00,116.54,116.55,116.07,116.27,13689.0,116.54,116.55,116.07,116.27,13689.0
2018-10-30 12:35:00,116.23,116.47,116.12,116.47,6211.0,116.23,116.47,116.12,116.47,6211.0
2018-10-30 12:40:00,116.72,116.75,116.27,116.56,16102.0,116.72,116.75,116.27,116.56,16102.0
2018-10-30 12:45:00,116.62,117.03,116.54,116.91,7198.0,116.62,117.03,116.54,116.91,7198.0
2018-10-30 12:50:00,117.03,117.09,116.79,116.97,3800.0,117.03,117.09,116.79,116.97,3800.0
2018-10-30 12:55:00,116.87,116.91,116.32,116.46,10288.0,116.87,116.91,116.32,116.46,10288.0
2018-10-30 13:00:00,116.4,117.73,116.33,117.67,30463.0,116.4,117.73,116.33,117.67,30463.0
2018-10-30 13:05:00,117.53,118.17,117.43,117.56,32461.0,117.53,118.17,117.43,117.56,32461.0
2018-10-30 13:10:00,117.47,117.6,117.12,117.14,11314.0,117.47,117.6,117.12,117.14,11314.0
2018-10-30 13:15:00,117.1,117.52,117.07,117.43,7900.0,117.1,117.52,117.07,117.43,7900.0
2018-10-30 13:20:00,117.44,117.76,117.3,117.52,12057.0,117.44,117.76,117.3,117.52,12057.0
2018-10-30 13:25:00,117.46,117.46,116.5,116.61,23973.0,117.46,117.46,116.5,116.61,23973.0
2018-10-30 13:30:00,116.61,116.7,116.03,116.04,2802.0,116.61,116.7,116.03,116.04,2802.0
2018-10-30 13:35:00,116.13,116.49,115.95,116.49,5514.0,116.13,116.49,115.95,116.49,5514.0
2018-10-30 13:40:00,116.49,116.92,116.42,116.91,4151.0,116.49,116.92,116.42,116.91,4151.0
2018-10-30 13:45:00,117.0,117.05,116.6,117.05,4793.0,117.0,117.05,116.6,117.05,4793.0
2018-10-30 13:50:00,116.98,117.08,116.75,117.07,1838.0,116.98,117.08,116.75,117.07,1838.0
2018-10-30 13:55:00,117.01,117.28,117.01,117.19,3602.0,117.01,117.28,117.01,117.19,3602.0
2018-10-30 14:00:00,117.28,117.48,116.67,116.81,8314.0,117.28,117.48,116.67,116.81,8314.0
2018-10-30 14:05:00,116.82,116.87,116.63,116.63,2400.0,116.82,116.87,116.63,116.63,2400.0
2018-10-30 14:10:00,116.59,116.99,116.57,116.91,13085.0,116.59,116.99,116.57,116.91,13085.0
2018-10-30 14:15:00,116.87,116.94,116.58,116.66,6060.0,116.87,116.94,116.58,116.66,6060.0
2018-10-30 14:20:00,116.67,116.67,116.4,116.52,12258.0,116.67,116.67,116.4,116.52,12258.0
2018-10-30 14:25:00,116.51,116.71,116.31,116.42,9184.0,116.51,116.71,116.31,116.42,9184.0
2018-10-30 14:30:00,116.51,116.78,116.4,116.77,3100.0,116.51,116.78,116.4,116.77,3100.0
2018-10-30 14:35:00,116.79,116.9,116.52,116.55,2700.0,116.79,116.9,116.52,116.55,2700.0
2018-10-30 14:40:00,116.54,116.66,116.21,116.36,3300.0,116.54,116.66,116.21,116.36,3300.0
2018-10-30 14:45:00,116.27,116.36,115.86,116.2,10001.0,116.27,116.36,115.86,116.2,10001.0
2018-10-30 14:50:00,116.55,116.81,116.55,116.58,1750.0,116.55,116.81,116.55,116.58,1750.0
2018-10-30 14:55:00,116.57,116.91,116.56,116.76,1800.0,116.57,116.91,116.56,116.76,1800.0
2018-10-30 15:00:00,116.66,116.66,116.24,116.24,3420.0,116.66,116.66,116.24,116.24,3420.0
2018-10-30 15:05:00,116.22,116.51,116.21,116.42,4965.0,116.22,116.51,116.21,116.42,4965.0
2018-10-30 15:10:00,116.56,117.11,116.56,116.67,17545.0,116.56,117.11,116.56,116.67,17545.0
2018-10-30 15:15:00,116.85,116.94,116.54,116.83,8337.0,116.85,116.94,116.54,116.83,8337.0
2018-10-30 15:20:00,116.88,116.88,116.61,116.61,9344.0,116.88,116.88,116.61,116.61,9344.0
2018-10-30 15:25:00,116.8,117.2,116.8,116.97,9111.0,116.8,117.2,116.8,116.97,9111.0
2018-10-30 15:30:00,117.02,117.26,116.89,117.26,10932.0,117.02,117.26,116.89,117.26,10932.0
2018-10-30 15:35:00,117.21,117.32,117.0,117.0,6600.0,117.21,117.32,117.0,117.0,6600.0
2018-10-30 15:40:00,117.0,117.29,116.93,117.12,9029.0,117.0,117.29,116.93,117.12,9029.0
2018-10-30 15:45:00,117.09,117.38,117.08,117.25,9181.0,117.09,117.38,117.08,117.25,9181.0
2018-10-30 15:50:00,117.39,117.64,117.39,117.64,18651.0,117.39,117.64,117.39,117.64,18651.0
2018-10-30 15:55:00,117.65,117.97,117.4,117.84,44706.0,117.65,117.97,117.4,117.84,44706.0
2018-10-31 09:30:00,119.19,119.97,118.66,119.97,13785.0,119.19,119.97,118.66,119.97,13785.0
2018-10-31 09:35:00,119.98,120.36,119.5,119.68,16450.0,119.98,120.36,119.5,119.68,16450.0
2018-10-31 09:40:00,119.03,119.28,118.31,118.31,6473.0,119.03,119.28,118.31,118.31,6473.0
2018-10-31 09:45:00,118.42,118.52,117.63,117.75,8700.0,118.42,118.52,117.63,117.75,8700.0
2018-10-31 09:50:00,117.46,117.67,117.23,117.48,4400.0,117.46,117.67,117.23,117.48,4400.0
2018-10-31 09:55:00,117.48,118.09,117.48,117.88,6400.0,117.48,118.09,117.48,117.88,6400.0
2018-10-31 10:00:00,117.88,118.89,117.7,118.78,15004.0,117.88,118.89,117.7,118.78,15004.0
2018-10-31 10:05:00,118.87,118.88,118.5,118.5,11398.0,118.87,118.88,118.5,118.5,11398.0
2018-10-31 10:10:00,118.5,119.78,118.5,119.78,15175.0,118.5,119.78,118.5,119.78,15175.0
2018-10-31 10:15:00,119.97,120.33,119.73,120.31,8965.0,119.97,120.33,119.73,120.31,8965.0
2018-10-31 10:20:00,120.48,121.23,120.48,120.99,9500.0,120.48,121.23,120.48,120.99,9500.0
2018-10-31 10:25:00,120.99,121.03,120.01,120.01,13724.0,120.99,121.03,120.01,120.01,13724.0
2018-10-31 10:30:00,120.06,120.14,119.42,119.42,23948.0,120.06,120.14,119.42,119.42,23948.0
2018-10-31 10:35:00,119.42,119.97,119.41,119.86,10867.0,119.42,119.97,119.41,119.86,10867.0
2018-10-31 10:40:00,119.74,119.79,118.72,118.72,2729.0,119.74,119.79,118.72,118.72,2729.0
2018-10-31 10:45:00,118.97,119.07,118.07,118.17,3700.0,118.97,119.07,118.07,118.17,3700.0
2018-10-31 10:50:00,118.17,118.25,117.7,118.16,4549.0,118.17,118.25,117.7,118.16,4549.0
2018-10-31 10:55:00,118.31,118.68,118.27,118.33,6900.0,118.31,118.68,118.27,118.33,6900.0
2018-10-31 11:00:00,118.2,118.47,117.71,117.71,15519.0,118.2,118.47,117.71,117.71,15519.0
2018-10-31 11:05:00,117.49,117.65,117.18,117.18,2675.0,117.49,117.65,117.18,117.18,2675.0
2018-10-31 11:10:00,117.17,117.63,117.02,117.25,4500.0,117.17,117.63,117.02,117.25,4500.0
2018-10-31 11:15:00,117.13,117.53,117.13,117.24,2501.0,117.13,117.53,117.13,117.24,2501.0
2018-10-31 11:20:00,117.23,117.86,117.08,117.79,2800.0,117.23,117.86,117.08,117.79,2800.0
2018-10-31 11:25:00,117.61,118.01,117.55,117.75,2785.0,117.61,118.01,117.55,117.75,2785.0
2018-10-31 11:30:00,117.91,117.98,117.58,117.58,1700.0,117.91,117.98,117.58,117.58,1700.0
2018-10-31 11:35:00,117.59,118.44,117.56,118.44,2400.0,117.59,118.44,117.56,118.44,2400.0
2018-10-31 11:40:00,118.43,118.43,117.97,117.97,2000.0,118.43,118.43,117.97,117.97,2000.0
2018-10-31 11:45:00,117.86,117.88,117.59,117.88,2902.0,117.86,117.88,117.59,117.88,2902.0
2018-10-31 11:50:00,117.85,118.41,117.85,118.21,1608.0,117.85,118.41,117.85,118.21,1608.0
2018-10-31 11:55:00,118.05,118.61,117.98,118.33,7100.0,118.05,118.61,117.98,118.33,7100.0
2018-10-31 12:00:00,118.2,118.21,117.15,117.38,4594.0,118.2,118.21,117.15,117.38,4594.0
2018-10-31 12:05:00,117.27,117.37,117.12,117.2,2500.0,117.27,117.37,117.12,117.2,2500.0
2018-10-31 12:10:00,117.34,117.56,117.34,117.56,1100.0,117.34,117.56,117.34,117.56,1100.0
2018-10-31 12:15:00,117.52,118.08,117.46,117.96,6785.0,117.52,118.08,117.46,117.96,6785.0
2018-10-31 12:20:00,117.91,118.17,117.77,117.93,4582.0,117.91,118.17,117.77,117.93,4582.0
2018-10-31 12:25:00,117.95,118.07,117.42,117.42,10292.0,117.95,118.07,117.42,117.42,10292.0
2018-10-31 12:30:00,117.4,117.8,117.39,117.56,5405.0,117.4,117.8,117.39,117.56,5405.0
2018-10-31 12:35:00,117.71,117.98,117.67,117.76,1804.0,117.71,117.98,117.67,117.76,1804.0
2018-10-31 12:40:00,117.67,117.94,117.4,117.71,2711.0,117.67,117.94,117.4,117.71,2711.0
2018-10-31 12:45:00,117.79,117.81,117.61,117.62,800.0,117.79,117.81,117.61,117.62,800.0
2018-10-31 12:50:00,117.62,117.62,117.34,117.34,871.0,117.62,117.62,117.34,117.34,871.0
2018-10-31 12:55:00,117.34,117.5,117.34,117.47,2101.0,117.34,117.5,117.34,117.47,2101.0
2018-10-31 13:00:00,117.36,117.89,117.2,117.89,5500.0,117.36,117.89,117.2,117.89,5500.0
2018-10-31 13:05:00,117.91,118.13,117.74,117.92,3500.0,117.91,118.13,117.74,117.92,3500.0
2018-10-31 13:10:00,118.03,118.49,118.0,118.37,2100.0,118.03,118.49,118.0,118.37,2100.0
2018-10-31 13:15:00,118.46,118.61,118.32,118.61,1349.0,118.46,118.61,118.32,118.61,1349.0
2018-10-31 13:20:00,118.55,118.61,118.4,118.58,900.0,118.55,118.61,118.4,118.58,900.0
2018-10-31 13:25:00,118.63,118.68,118.38,118.39,1900.0,118.63,118.68,118.38,118.39,1900.0
2018-10-31 13:30:00,118.12,118.12,118.09,118.09,554.0,118.12,118.12,118.09,118.09,554.0
2018-10-31 13:35:00,117.96,118.03,117.79,117.9,3331.0,117.96,118.03,117.79,117.9,3331.0
2018-10-31 13:40:00,117.77,118.07,117.61,118.07,7300.0,117.77,118.07,117.61,118.07,7300.0
2018-10-31 13:45:00,118.18,118.25,117.67,117.67,2100.0,118.18,118.25,117.67,117.67,2100.0
2018-10-31 13:50:00,117.57,117.93,117.51,117.73,2900.0,117.57,117.93,117.51,117.73,2900.0
2018-10-31 13:55:00,117.65,118.06,117.49,117.55,4300.0,117.65,118.06,117.49,117.55,4300.0
2018-10-31 14:00:00,117.51,117.95,117.47,117.95,3300.0,117.51,117.95,117.47,117.95,3300.0
2018-10-31 14:05:00,117.86,118.14,117.41,117.41,3450.0,117.86,118.14,117.41,117.41,3450.0
2018-10-31 14:10:00,117.49,117.82,117.48,117.61,3800.0,117.49,117.82,117.48,117.61,3800.0
2018-10-31 14:15:00,117.48,117.6,117.24,117.31,3575.0,117.48,117.6,117.24,117.31,3575.0
2018-10-31 14:20:00,117.21,117.25,116.76,117.25,8412.0,117.21,117.25,116.76,117.25,8412.0
2018-10-31 14:25:00,117.37,117.39,116.88,116.89,3100.0,117.37,117.39,116.88,116.89,3100.0
2018-10-31 14:30:00,116.86,116.89,116.56,116.57,6740.0,116.86,116.89,116.56,116.57,6740.0
2018-10-31 14:35:00,116.42,116.59,116.12,116.59,8855.0,116.42,116.59,116.12,116.59,8855.0
2018-10-31 14:40:00,116.59,116.7,116.19,116.19,3100.0,116.59,116.7,116.19,116.19,3100.0
2018-10-31 14:45:00,116.14,116.57,116.02,116.17,8336.0,116.14,116.57,116.02,116.17,8336.0
2018-10-31 14:50:00,116.08,116.24,115.51,115.86,17939.0,116.08,116.24,115.51,115.86,17939.0
2018-10-31 14:55:00,115.71,115.82,115.26,115.82,20216.0,115.71,115.82,115.26,115.82,20216.0
2018-10-31 15:00:00,115.83,116.64,115.76,116.64,14099.0,115.83,116.64,115.76,116.64,14099.0
2018-10-31 15:05:00,116.65,116.87,116.21,116.21,6563.0,116.65,116.87,116.21,116.21,6563.0
2018-10-31 15:10:00,116.2,116.58,116.17,116.58,5297.0,116.2,116.58,116.17,116.58,5297.0
2018-10-31 15:15:00,116.57,116.57,116.25,116.25,4104.0,116.57,116.57,116.25,116.25,4104.0
2018-10-31 15:20:00,116.21,116.37,115.95,116.03,3628.0,116.21,116.37,115.95,116.03,3628.0
2018-10-31 15:25:00,116.16,116.48,115.99,116.46,7613.0,116.16,116.48,115.99,116.46,7613.0
2018-10-31 15:30:00,116.7,116.7,116.11,116.18,4300.0,116.7,116.7,116.11,116.18,4300.0
2018-10-31 15:35:00,116.25,116.25,115.85,115.95,15833.0,116.25,116.25,115.85,115.95,15833.0
2018-10-31 15:40:00,116.02,116.15,115.81,115.92,13708.0,116.02,116.15,115.81,115.92,13708.0
2018-10-31 15:45:00,115.86,116.04,115.63,115.82,9475.0,115.86,116.04,115.63,115.82,9475.0
2018-10-31 15:50:00,115.82,116.13,115.74,115.76,24223.0,115.82,116.13,115.74,115.76,24223.0
2018-10-31 15:55:00,115.79,115.97,115.18,115.68,64193.0,115.79,115.97,115.18,115.68,64193.0
2018-11-01 09:30:00,115.65,115.65,113.12,113.28,16002.0,115.65,115.65,113.12,113.28,16002.0
2018-11-01 09:35:00,113.74,114.76,112.2,114.75,36576.0,113.74,114.76,112.2,114.75,36576.0
2018-11-01 09:40:00,114.5,114.58,113.41,114.1,17668.0,114.5,114.58,113.41,114.1,17668.0
2018-11-01 09:45:00,114.1,114.45,113.53,114.09,12864.0,114.1,114.45,113.53,114.09,12864.0
2018-11-01 09:50:00,114.16,114.8,113.91,114.45,25612.0,114.16,114.8,113.91,114.45,25612.0
2018-11-01 09:55:00,114.5,115.48,114.38,114.38,31142.0,114.5,115.48,114.38,114.38,31142.0
2018-11-01 10:00:00,114.35,114.69,114.1,114.47,2405.0,114.35,114.69,114.1,114.47,2405.0
2018-11-01 10:05:00,114.71,115.15,114.25,115.14,6256.0,114.71,115.15,114.25,115.14,6256.0
2018-11-01 10:10:00,115.4,116.83,115.24,116.28,14710.0,115.4,116.83,115.24,116.28,14710.0
2018-11-01 10:15:00,116.88,116.88,115.82,116.44,5825.0,116.88,116.88,115.82,116.44,5825.0
2018-11-01 10:20:00,116.3,116.88,116.23,116.83,3426.0,116.3,116.88,116.23,116.83,3426.0
2018-11-01 10:25:00,116.27,117.67,116.27,117.26,2900.0,116.27,117.67,116.27,117.26,2900.0
2018-11-01 10:30:00,117.21,117.79,117.18,117.79,2669.0,117.21,117.79,117.18,117.79,2669.0
2018-11-01 10:35:00,117.85,117.96,116.88,116.88,3511.0,117.85,117.96,116.88,116.88,3511.0
2018-11-01 10:40:00,117.01,118.07,116.89,117.72,8991.0,117.01,118.07,116.89,117.72,8991.0
2018-11-01 10:45:00,117.68,118.1,117.58,117.82,5700.0,117.68,118.1,117.58,117.82,5700.0
2018-11-01 10:50:00,117.84,118.08,117.69,118.08,2921.0,117.84,118.08,117.69,118.08,2921.0
2018-11-01 10:55:00,117.97,117.97,117.68,117.95,2685.0,117.97,117.97,117.68,117.95,2685.0
2018-11-01 11:00:00,117.96,118.19,117.8,117.94,5109.0,117.96,118.19,117.8,117.94,5109.0
2018-11-01 11:05:00,118.0,118.0,117.5,117.58,16499.0,118.0,118.0,117.5,117.58,16499.0
2018-11-01 11:10:00,117.57,117.93,117.57,117.62,11598.0,117.57,117.93,117.57,117.62,11598.0
2018-11-01 11:15:00,117.59,118.0,117.59,117.88,4100.0,117.59,118.0,117.59,117.88,4100.0
2018-11-01 11:20:00,117.88,117.88,117.76,117.8,1691.0,117.88,117.88,117.76,117.8,1691.0
2018-11-01 11:25:00,117.8,117.8,117.4,117.4,2100.0,117.8,117.8,117.4,117.4,2100.0
2018-11-01 11:30:00,117.53,117.53,116.84,116.84,12552.0,117.53,117.53,116.84,116.84,12552.0
2018-11-01 11:35:00,116.79,117.03,116.61,117.0,29800.0,116.79,117.03,116.61,117.0,29800.0
2018-11-01 11:40:00,116.98,117.23,116.95,117.05,12300.0,116.98,117.23,116.95,117.05,12300.0
2018-11-01 11:45:00,116.95,116.97,116.37,116.5,5315.0,116.95,116.97,116.37,116.5,5315.0
2018-11-01 11:50:00,116.49,116.6,115.83,116.24,29025.0,116.49,116.6,115.83,116.24,29025.0
2018-11-01 11:55:00,116.12,116.37,115.99,116.1,2840.0,116.12,116.37,115.99,116.1,2840.0
2018-11-01 12:00:00,116.09,116.29,115.9,116.29,4425.0,116.09,116.29,115.9,116.29,4425.0
2018-11-01 12:05:00,116.38,116.52,116.24,116.45,3334.0,116.38,116.52,116.24,116.45,3334.0
2018-11-01 12:10:00,116.48,116.66,116.32,116.53,4700.0,116.48,116.66,116.32,116.53,4700.0
2018-11-01 12:15:00,116.39,116.39,115.67,115.91,3563.0,116.39,116.39,115.67,115.91,3563.0
2018-11-01 12:20:00,115.98,116.34,115.93,116.12,2390.0,115.98,116.34,115.93,116.12,2390.0
2018-11-01 12:25:00,116.22,116.51,116.07,116.28,1456.0,116.22,116.51,116.07,116.28,1456.0
2018-11-01 12:30:00,116.5,116.89,116.5,116.77,4300.0,116.5,116.89,116.5,116.77,4300.0
2018-11-01 12:35:00,116.84,116.85,116.57,116.57,1848.0,116.84,116.85,116.57,116.57,1848.0
2018-11-01 12:40:00,116.83,117.0,116.7,116.92,9531.0,116.83,117.0,116.7,116.92,9531.0
2018-11-01 12:45:00,116.95,117.0,116.61,116.61,21029.0,116.95,117.0,116.61,116.61,21029.0
2018-11-01 12:50:00,116.65,117.25,116.65,117.25,67395.0,116.65,117.25,116.65,117.25,67395.0
2018-11-01 12:55:00,117.2,117.7,117.2,117.67,3368.0,117.2,117.7,117.2,117.67,3368.0
2018-11-01 13:00:00,117.67,117.92,117.6,117.76,8890.0,117.67,117.92,117.6,117.76,8890.0
2018-11-01 13:05:00,117.75,117.78,117.22,117.22,3300.0,117.75,117.78,117.22,117.22,3300.0
2018-11-01 13:10:00,117.33,117.97,117.22,117.97,3600.0,117.33,117.97,117.22,117.97,3600.0
2018-11-01 13:15:00,117.92,118.07,117.79,117.94,4220.0,117.92,118.07,117.79,117.94,4220.0
2018-11-01 13:20:00,117.95,118.16,117.94,118.16,7751.0,117.95,118.16,117.94,118.16,7751.0
2018-11-01 13:25:00,118.2,118.94,118.2,118.84,11418.0,118.2,118.94,118.2,118.84,11418.0
2018-11-01 13:30:00,118.98,119.75,118.9,119.71,16101.0,118.98,119.75,118.9,119.71,16101.0
2018-11-01 13:35:00,119.65,120.08,118.94,119.01,22759.0,119.65,120.08,118.94,119.01,22759.0
2018-11-01 13:40:00,119.15,119.29,119.0,119.1,8641.0,119.15,119.29,119.0,119.1,8641.0
2018-11-01 13:45:00,119.17,119.53,118.95,119.0,8520.0,119.17,119.53,118.95,119.0,8520.0
2018-11-01 13:50:00,119.0,119.53,118.8,119.24,19064.0,119.0,119.53,118.8,119.24,19064.0
2018-11-01 13:55:00,119.18,119.48,119.15,119.21,3352.0,119.18,119.48,119.15,119.21,3352.0
2018-11-01 14:00:00,119.12,119.23,119.0,119.16,16614.0,119.12,119.23,119.0,119.16,16614.0
2018-11-01 14:05:00,119.1,119.12,118.55,118.58,19357.0,119.1,119.12,118.55,118.58,19357.0
2018-11-01 14:10:00,118.52,118.69,118.26,118.48,4250.0,118.52,118.69,118.26,118.48,4250.0
2018-11-01 14:15:00,118.48,118.94,118.48,118.68,5200.0,118.48,118.94,118.48,118.68,5200.0
2018-11-01 14:20:00,118.54,119.16,118.53,118.93,3696.0,118.54,119.16,118.53,118.93,3696.0
2018-11-01 14:25:00,118.83,119.3,118.7,119.3,3300.0,118.83,119.3,118.7,119.3,3300.0
2018-11-01 14:30:00,119.38,119.75,119.32,119.66,10246.0,119.38,119.75,119.32,119.66,10246.0
2018-11-01 14:35:00,119.74,119.76,119.67,119.74,10200.0,119.74,119.76,119.67,119.74,10200.0
2018-11-01 14:40:00,119.75,120.71,119.5,120.47,39695.0,119.75,120.71,119.5,120.47,39695.0
2018-11-01 14:45:00,120.4,120.57,120.34,120.5,6022.0,120.4,120.57,120.34,120.5,6022.0
2018-11-01 14:50:00,120.37,120.55,119.83,119.95,4449.0,120.37,120.55,119.83,119.95,4449.0
2018-11-01 14:55:00,119.98,120.22,119.96,120.06,7205.0,119.98,120.22,119.96,120.06,7205.0
2018-11-01 15:00:00,119.88,119.96,119.75,119.81,2643.0,119.88,119.96,119.75,119.81,2643.0
2018-11-01 15:05:00,119.81,119.81,119.2,119.48,26091.0,119.81,119.81,119.2,119.48,26091.0
2018-11-01 15:10:00,119.48,119.48,119.11,119.42,3907.0,119.48,119.48,119.11,119.42,3907.0
2018-11-01 15:15:00,119.41,119.46,119.08,119.1,9883.0,119.41,119.46,119.08,119.1,9883.0
2018-11-01 15:20:00,119.1,119.17,118.95,119.11,10401.0,119.1,119.17,118.95,119.11,10401.0
2018-11-01 15:25:00,119.05,119.28,118.98,119.23,13474.0,119.05,119.28,118.98,119.23,13474.0
2018-11-01 15:30:00,119.18,119.3,119.08,119.28,18744.0,119.18,119.3,119.08,119.28,18744.0
2018-11-01 15:35:00,119.34,120.22,119.3,119.81,45288.0,119.34,120.22,119.3,119.81,45288.0
2018-11-01 15:40:00,119.81,120.25,119.76,120.2,16097.0,119.81,120.25,119.76,120.2,16097.0
2018-11-01 15:45:00,120.18,120.19,119.95,120.14,19288.0,120.18,120.19,119.95,120.14,19288.0
2018-11-01 15:50:00,120.11,120.37,120.07,120.22,37009.0,120.11,120.37,120.07,120.22,37009.0
2018-11-01 15:55:00,120.23,120.76,120.14,120.66,71728.0,120.23,120.76,120.14,120.66,71728.0
2018-11-02 09:30:00,122.0,123.84,121.53,123.5,12613.0,122.0,123.84,121.53,123.5,12613.0
2018-11-02 09:35:00,123.0,125.96,122.65,125.49,24798.0,123.0,125.96,122.65,125.49,24798.0
2018-11-02 09:40:00,125.74,125.8,124.69,125.8,11440.0,125.74,125.8,124.69,125.8,11440.0
2018-11-02 09:45:00,125.79,125.79,123.76,124.0,15888.0,125.79,125.79,123.76,124.0,15888.0
2018-11-02 09:50:00,124.44,124.56,123.3,123.35,7600.0,124.44,124.56,123.3,123.35,7600.0
2018-11-02 09:55:00,123.6,123.61,121.02,122.69,17689.0,123.6,123.61,121.02,122.69,17689.0
2018-11-02 10:00:00,122.69,123.31,122.05,122.13,6489.0,122.69,123.31,122.05,122.13,6489.0
2018-11-02 10:05:00,121.88,122.44,121.86,122.2,10450.0,121.88,122.44,121.86,122.2,10450.0
2018-11-02 10:10:00,122.4,122.95,122.4,122.57,5741.0,122.4,122.95,122.4,122.57,5741.0
2018-11-02 10:15:00,122.57,122.58,121.57,121.94,11525.0,122.57,122.58,121.57,121.94,11525.0
2018-11-02 10:20:00,122.2,122.94,121.72,122.93,5630.0,122.2,122.94,121.72,122.93,5630.0
2018-11-02 10:25:00,122.92,123.36,122.5,122.72,13999.0,122.92,123.36,122.5,122.72,13999.0
2018-11-02 10:30:00,122.55,122.55,121.49,121.55,11753.0,122.55,122.55,121.49,121.55,11753.0
2018-11-02 10:35:00,121.53,121.66,120.89,121.19,23358.0,121.53,121.66,120.89,121.19,23358.0
2018-11-02 10:40:00,121.07,121.71,121.03,121.71,13000.0,121.07,121.71,121.03,121.71,13000.0
2018-11-02 10:45:00,121.68,122.4,121.37,122.27,12164.0,121.68,122.4,121.37,122.27,12164.0
2018-11-02 10:50:00,122.26,122.82,122.12,122.43,6633.0,122.26,122.82,122.12,122.43,6633.0
2018-11-02 10:55:00,122.69,123.49,122.16,123.17,8238.0,122.69,123.49,122.16,123.17,8238.0
2018-11-02 11:00:00,123.38,123.55,122.46,122.47,7824.0,123.38,123.55,122.46,122.47,7824.0
2018-11-02 11:05:00,122.58,123.7,122.55,123.7,3895.0,122.58,123.7,122.55,123.7,3895.0
2018-11-02 11:10:00,123.5,124.51,123.25,123.54,31814.0,123.5,124.51,123.25,123.54,31814.0
2018-11-02 11:15:00,123.51,123.52,122.72,122.83,8996.0,123.51,123.52,122.72,122.83,8996.0
2018-11-02 11:20:00,122.82,122.94,122.59,122.77,1000.0,122.82,122.94,122.59,122.77,1000.0
2018-11-02 11:25:00,122.89,122.89,121.96,122.79,4555.0,122.89,122.89,121.96,122.79,4555.0
2018-11-02 11:30:00,122.88,123.59,122.87,123.31,4000.0,122.88,123.59,122.87,123.31,4000.0
2018-11-02 11:35:00,123.32,123.69,123.07,123.64,3930.0,123.32,123.69,123.07,123.64,3930.0
2018-11-02 11:40:00,123.64,124.38,123.5,123.86,6249.0,123.64,124.38,123.5,123.86,6249.0
2018-11-02 11:45:00,123.83,124.7,123.61,123.95,6000.0,123.83,124.7,123.61,123.95,6000.0
2018-11-02 11:50:00,123.95,123.95,123.5,123.5,3100.0,123.95,123.95,123.5,123.5,3100.0
2018-11-02 11:55:00,123.42,124.53,123.42,124.43,6607.0,123.42,124.53,123.42,124.43,6607.0
2018-11-02 12:00:00,124.42,124.47,124.08,124.31,3650.0,124.42,124.47,124.08,124.31,3650.0
2018-11-02 12:05:00,124.48,124.74,124.22,124.41,6157.0,124.48,124.74,124.22,124.41,6157.0
2018-11-02 12:10:00,124.1,124.48,124.03,124.23,3800.0,124.1,124.48,124.03,124.23,3800.0
2018-11-02 12:15:00,124.02,124.34,123.91,124.32,6600.0,124.02,124.34,123.91,124.32,6600.0
2018-11-02 12:20:00,124.32,124.32,123.93,123.97,2217.0,124.32,124.32,123.93,123.97,2217.0
2018-11-02 12:25:00,123.96,124.78,123.96,124.53,11252.0,123.96,124.78,123.96,124.53,11252.0
2018-11-02 12:30:00,124.65,124.82,123.64,123.79,11505.0,124.65,124.82,123.64,123.79,11505.0
2018-11-02 12:35:00,123.58,123.58,122.97,123.0,3920.0,123.58,123.58,122.97,123.0,3920.0
2018-11-02 12:40:00,123.07,123.35,122.98,123.17,5891.0,123.07,123.35,122.98,123.17,5891.0
2018-11-02 12:45:00,122.96,123.15,122.92,122.92,2330.0,122.96,123.15,122.92,122.92,2330.0
2018-11-02 12:50:00,122.89,122.91,122.38,122.39,4500.0,122.89,122.91,122.38,122.39,4500.0
2018-11-02 12:55:00,122.24,122.47,121.98,122.47,5485.0,122.24,122.47,121.98,122.47,5485.0
2018-11-02 13:00:00,122.42,122.58,122.31,122.54,2000.0,122.42,122.58,122.31,122.54,2000.0
2018-11-02 13:05:00,122.47,122.91,122.47,122.91,6193.0,122.47,122.91,122.47,122.91,6193.0
2018-11-02 13:10:00,122.9,123.4,122.81,123.03,7806.0,122.9,123.4,122.81,123.03,7806.0
2018-11-02 13:15:00,123.26,123.65,123.25,123.5,8884.0,123.26,123.65,123.25,123.5,8884.0
2018-11-02 13:20:00,123.69,123.9,123.51,123.76,2417.0,123.69,123.9,123.51,123.76,2417.0
2018-11-02 13:25:00,123.77,123.95,123.7,123.95,1300.0,123.77,123.95,123.7,123.95,1300.0
2018-11-02 13:30:00,123.94,124.08,123.9,124.08,3000.0,123.94,124.08,123.9,124.08,3000.0
2018-11-02 13:35:00,124.08,124.08,123.84,123.84,4303.0,124.08,124.08,123.84,123.84,4303.0
2018-11-02 13:40:00,123.83,124.0,123.0,123.0,8752.0,123.83,124.0,123.0,123.0,8752.0
2018-11-02 13:45:00,123.07,123.47,122.82,123.21,9600.0,123.07,123.47,122.82,123.21,9600.0
2018-11-02 13:50:00,123.21,123.25,122.99,122.99,3605.0,123.21,123.25,122.99,122.99,3605.0
2018-11-02 13:55:00,123.03,123.21,122.95,122.95,1600.0,123.03,123.21,122.95,122.95,1600.0
2018-11-02 14:00:00,123.03,123.12,122.9,123.0,3200.0,123.03,123.12,122.9,123.0,3200.0
2018-11-02 14:05:00,122.9,123.12,122.77,123.05,4676.0,122.9,123.12,122.77,123.05,4676.0
2018-11-02 14:10:00,123.16,123.27,122.73,122.77,6500.0,123.16,123.27,122.73,122.77,6500.0
2018-11-02 14:15:00,123.0,123.42,122.83,123.42,5500.0,123.0,123.42,122.83,123.42,5500.0
2018-11-02 14:20:00,123.25,123.64,123.25,123.56,4038.0,123.25,123.64,123.25,123.56,4038.0
2018-11-02 14:25:00,123.52,123.94,123.26,123.94,4810.0,123.52,123.94,123.26,123.94,4810.0
2018-11-02 14:30:00,124.17,124.73,123.88,124.45,11723.0,124.17,124.73,123.88,124.45,11723.0
2018-11-02 14:35:00,124.44,124.52,124.12,124.3,11162.0,124.44,124.52,124.12,124.3,11162.0
2018-11-02 14:40:00,124.3,124.85,124.25,124.84,5479.0,124.3,124.85,124.25,124.84,5479.0
2018-11-02 14:45:00,124.77,124.84,124.58,124.79,3800.0,124.77,124.84,124.58,124.79,3800.0
2018-11-02 14:50:00,124.7,124.95,124.59,124.95,2800.0,124.7,124.95,124.59,124.95,2800.0
2018-11-02 14:55:00,124.84,125.16,124.82,125.16,5773.0,124.84,125.16,124.82,125.16,5773.0
2018-11-02 15:00:00,124.98,124.98,124.3,124.37,8136.0,124.98,124.98,124.3,124.37,8136.0
2018-11-02 15:05:00,124.41,124.99,124.3,124.95,5800.0,124.41,124.99,124.3,124.95,5800.0
2018-11-02 15:10:00,125.02,125.35,124.97,125.28,5431.0,125.02,125.35,124.97,125.28,5431.0
2018-11-02 15:15:00,125.09,125.19,124.73,125.03,7008.0,125.09,125.19,124.73,125.03,7008.0
2018-11-02 15:20:00,125.12,125.43,124.98,125.07,8804.0,125.12,125.43,124.98,125.07,8804.0
2018-11-02 15:25:00,125.15,125.48,125.15,125.43,8439.0,125.15,125.48,125.15,125.43,8439.0
2018-11-02 15:30:00,125.45,125.49,125.2,125.26,13081.0,125.45,125.49,125.2,125.26,13081.0
2018-11-02 15:35:00,125.21,125.37,125.07,125.22,28022.0,125.21,125.37,125.07,125.22,28022.0
2018-11-02 15:40:00,125.27,125.3,124.85,125.06,12643.0,125.27,125.3,124.85,125.06,12643.0
2018-11-02 15:45:00,125.04,125.04,124.67,124.77,14133.0,125.04,125.04,124.67,124.77,14133.0
2018-11-02 15:50:00,124.65,125.0,124.57,124.58,24029.0,124.65,125.0,124.57,124.58,24029.0
2018-11-02 15:55:00,124.57,124.98,124.57,124.98,40177.0,124.57,124.98,124.57,124.98,40177.0
2018-11-05 09:30:00,124.38,124.49,123.36,124.0,8464.0,124.38,124.49,123.36,124.0,8464.0
2018-11-05 09:35:00,123.95,124.32,122.52,122.74,24568.0,123.95,124.32,122.52,122.74,24568.0
2018-11-05 09:40:00,122.75,123.06,122.45,123.06,4208.0,122.75,123.06,122.45,123.06,4208.0
2018-11-05 09:45:00,122.59,122.62,121.5,121.5,13600.0,122.59,122.62,121.5,121.5,13600.0
2018-11-05 09:50:00,121.55,122.06,121.52,121.88,6157.0,121.55,122.06,121.52,121.88,6157.0
2018-11-05 09:55:00,122.05,122.05,120.82,121.39,8306.0,122.05,122.05,120.82,121.39,8306.0
2018-11-05 10:00:00,121.48,121.48,120.09,120.3,30546.0,121.48,121.48,120.09,120.3,30546.0
2018-11-05 10:05:00,120.09,120.56,119.78,120.17,16659.0,120.09,120.56,119.78,120.17,16659.0
2018-11-05 10:10:00,120.16,120.18,119.15,119.5,17092.0,120.16,120.18,119.15,119.5,17092.0
2018-11-05 10:15:00,119.62,119.64,119.0,119.01,5400.0,119.62,119.64,119.0,119.01,5400.0
2018-11-05 10:20:00,119.21,119.76,118.99,119.21,16498.0,119.21,119.76,118.99,119.21,16498.0
2018-11-05 10:25:00,119.4,119.97,119.33,119.8,18092.0,119.4,119.97,119.33,119.8,18092.0
2018-11-05 10:30:00,119.8,120.08,119.19,119.44,40245.0,119.8,120.08,119.19,119.44,40245.0
2018-11-05 10:35:00,119.6,119.6,118.51,118.51,14416.0,119.6,119.6,118.51,118.51,14416.0
2018-11-05 10:40:00,118.68,119.15,118.67,118.92,4250.0,118.68,119.15,118.67,118.92,4250.0
2018-11-05 10:45:00,119.0,119.0,118.21,118.22,8490.0,119.0,119.0,118.21,118.22,8490.0
2018-11-05 10:50:00,118.22,118.63,118.22,118.61,2560.0,118.22,118.63,118.22,118.61,2560.0
2018-11-05 10:55:00,118.63,119.2,118.45,119.15,12666.0,118.63,119.2,118.45,119.15,12666.0
2018-11-05 11:00:00,119.2,120.43,119.08,120.43,30097.0,119.2,120.43,119.08,120.43,30097.0
2018-11-05 11:05:00,120.32,120.5,120.11,120.19,7897.0,120.32,120.5,120.11,120.19,7897.0
2018-11-05 11:10:00,120.21,120.95,120.21,120.95,9200.0,120.21,120.95,120.21,120.95,9200.0
2018-11-05 11:15:00,120.95,121.97,120.95,121.85,3713.0,120.95,121.97,120.95,121.85,3713.0
2018-11-05 11:20:00,121.86,122.21,121.31,121.31,7877.0,121.86,122.21,121.31,121.31,7877.0
2018-11-05 11:25:00,121.34,122.23,121.13,122.17,3230.0,121.34,122.23,121.13,122.17,3230.0
2018-11-05 11:30:00,121.82,121.83,121.2,121.2,4190.0,121.82,121.83,121.2,121.2,4190.0
2018-11-05 11:35:00,121.0,121.91,120.92,121.91,14090.0,121.0,121.91,120.92,121.91,14090.0
2018-11-05 11:40:00,121.77,122.11,121.7,121.75,12124.0,121.77,122.11,121.7,121.75,12124.0
2018-11-05 11:45:00,121.73,121.74,121.02,121.12,5704.0,121.73,121.74,121.02,121.12,5704.0
2018-11-05 11:50:00,121.16,122.56,121.15,122.37,7302.0,121.16,122.56,121.15,122.37,7302.0
2018-11-05 11:55:00,122.36,122.37,122.03,122.21,10236.0,122.36,122.37,122.03,122.21,10236.0
2018-11-05 12:00:00,122.36,122.49,122.31,122.32,3257.0,122.36,122.49,122.31,122.32,3257.0
2018-11-05 12:05:00,122.33,122.65,122.22,122.65,3360.0,122.33,122.65,122.22,122.65,3360.0
2018-11-05 12:10:00,122.65,122.9,122.62,122.88,8341.0,122.65,122.9,122.62,122.88,8341.0
2018-11-05 12:15:00,122.82,123.45,122.77,122.91,5187.0,122.82,123.45,122.77,122.91,5187.0
2018-11-05 12:20:00,123.07,123.53,123.07,123.26,6405.0,123.07,123.53,123.07,123.26,6405.0
2018-11-05 12:25:00,123.39,123.39,122.78,122.79,2252.0,123.39,123.39,122.78,122.79,2252.0
2018-11-05 12:30:00,122.71,122.71,122.39,122.44,2800.0,122.71,122.71,122.39,122.44,2800.0
2018-11-05 12:35:00,122.39,122.48,122.24,122.24,1100.0,122.39,122.48,122.24,122.24,1100.0
2018-11-05 12:40:00,122.29,122.31,122.02,122.31,1500.0,122.29,122.31,122.02,122.31,1500.0
2018-11-05 12:45:00,122.2,122.42,121.9,122.38,3902.0,122.2,122.42,121.9,122.38,3902.0
2018-11-05 12:50:00,122.55,122.94,122.55,122.92,2300.0,122.55,122.94,122.55,122.92,2300.0
2018-11-05 12:55:00,122.85,123.15,122.54,122.79,9662.0,122.85,123.15,122.54,122.79,9662.0
2018-11-05 13:00:00,122.66,122.66,122.17,122.54,3000.0,122.66,122.66,122.17,122.54,3000.0
2018-11-05 13:05:00,122.54,123.07,122.3,123.02,4100.0,122.54,123.07,122.3,123.02,4100.0
2018-11-05 13:10:00,122.98,123.22,122.88,123.22,1300.0,122.98,123.22,122.88,123.22,1300.0
2018-11-05 13:15:00,123.53,123.53,122.95,123.12,3787.0,123.53,123.53,122.95,123.12,3787.0
2018-11-05 13:20:00,123.04,123.1,122.81,123.04,6508.0,123.04,123.1,122.81,123.04,6508.0
2018-11-05 13:25:00,122.95,123.22,122.89,123.07,11500.0,122.95,123.22,122.89,123.07,11500.0
2018-11-05 13:30:00,123.03,123.17,122.84,123.12,4406.0,123.03,123.17,122.84,123.12,4406.0
2018-11-05 13:35:00,123.23,123.53,123.2,123.42,6700.0,123.23,123.53,123.2,123.42,6700.0
2018-11-05 13:40:00,123.29,123.5,123.14,123.32,8383.0,123.29,123.5,123.14,123.32,8383.0
2018-11-05 13:45:00,123.44,123.54,123.1,123.49,5900.0,123.44,123.54,123.1,123.49,5900.0
2018-11-05 13:50:00,123.47,123.47,123.15,123.37,2800.0,123.47,123.47,123.15,123.37,2800.0
2018-11-05 13:55:00,123.32,123.35,123.05,123.18,12402.0,123.32,123.35,123.05,123.18,12402.0
2018-11-05 14:00:00,123.19,123.46,123.09,123.46,4850.0,123.19,123.46,123.09,123.46,4850.0
2018-11-05 14:05:00,123.43,123.6,123.25,123.6,8039.0,123.43,123.6,123.25,123.6,8039.0
2018-11-05 14:10:00,123.6,123.75,123.58,123.69,4350.0,123.6,123.75,123.58,123.69,4350.0
2018-11-05 14:15:00,123.59,123.97,123.48,123.92,7600.0,123.59,123.97,123.48,123.92,7600.0
2018-11-05 14:20:00,123.88,123.9,123.73,123.87,8000.0,123.88,123.9,123.73,123.87,8000.0
2018-11-05 14:25:00,123.86,124.03,123.77,123.8,6193.0,123.86,124.03,123.77,123.8,6193.0
2018-11-05 14:30:00,123.78,123.92,123.74,123.86,3650.0,123.78,123.92,123.74,123.86,3650.0
2018-11-05 14:35:00,123.83,123.84,123.73,123.84,2000.0,123.83,123.84,123.73,123.84,2000.0
2018-11-05 14:40:00,123.89,124.1,123.74,124.03,9555.0,123.89,124.1,123.74,124.03,9555.0
2018-11-05 14:45:00,124.21,124.21,123.66,123.78,8100.0,124.21,124.21,123.66,123.78,8100.0
2018-11-05 14:50:00,123.84,123.9,123.75,123.83,2700.0,123.84,123.9,123.75,123.83,2700.0
2018-11-05 14:55:00,123.84,123.86,123.57,123.59,5020.0,123.84,123.86,123.57,123.59,5020.0
2018-11-05 15:00:00,123.64,123.64,122.97,123.13,17601.0,123.64,123.64,122.97,123.13,17601.0
2018-11-05 15:05:00,123.14,123.25,122.76,122.84,17195.0,123.14,123.25,122.76,122.84,17195.0
2018-11-05 15:10:00,122.77,123.2,122.77,123.1,7198.0,122.77,123.2,122.77,123.1,7198.0
2018-11-05 15:15:00,123.06,123.06,122.62,122.77,9050.0,123.06,123.06,122.62,122.77,9050.0
2018-11-05 15:20:00,122.71,122.76,122.52,122.52,3200.0,122.71,122.76,122.52,122.52,3200.0
2018-11-05 15:25:00,122.45,122.46,122.2,122.35,8256.0,122.45,122.46,122.2,122.35,8256.0
2018-11-05 15:30:00,122.35,122.56,122.3,122.51,7454.0,122.35,122.56,122.3,122.51,7454.0
2018-11-05 15:35:00,122.64,123.26,122.57,123.16,13591.0,122.64,123.26,122.57,123.16,13591.0
2018-11-05 15:40:00,123.17,123.17,122.95,123.1,15489.0,123.17,123.17,122.95,123.1,15489.0
2018-11-05 15:45:00,122.97,123.18,122.83,123.13,15526.0,122.97,123.18,122.83,123.13,15526.0
2018-11-05 15:50:00,123.1,123.23,122.96,123.17,24607.0,123.1,123.23,122.96,123.17,24607.0
2018-11-05 15:55:00,123.22,125.02,123.22,124.36,134086.0,123.22,125.02,123.22,124.36,134086.0
2018-11-06 09:30:00,123.64,125.05,123.64,124.58,8090.0,123.64,125.05,123.64,124.58,8090.0
2018-11-06 09:35:00,125.0,127.67,123.83,127.66,13040.0,125.0,127.67,123.83,127.66,13040.0
2018-11-06 09:40:00,127.42,127.44,125.99,126.17,5948.0,127.42,127.44,125.99,126.17,5948.0
2018-11-06 09:45:00,126.33,127.35,126.33,126.61,8186.0,126.33,127.35,126.33,126.61,8186.0
2018-11-06 09:50:00,126.27,126.28,125.18,125.54,4391.0,126.27,126.28,125.18,125.54,4391.0
2018-11-06 09:55:00,125.56,125.57,125.03,125.23,2660.0,125.56,125.57,125.03,125.23,2660.0
2018-11-06 10:00:00,125.22,125.29,125.14,125.25,1363.0,125.22,125.29,125.14,125.25,1363.0
2018-11-06 10:05:00,125.12,125.43,125.12,125.33,3680.0,125.12,125.43,125.12,125.33,3680.0
2018-11-06 10:10:00,125.18,125.43,125.17,125.39,6026.0,125.18,125.43,125.17,125.39,6026.0
2018-11-06 10:15:00,125.42,126.5,125.42,126.48,7605.0,125.42,126.5,125.42,126.48,7605.0
2018-11-06 10:20:00,126.44,127.01,126.43,126.87,4745.0,126.44,127.01,126.43,126.87,4745.0
2018-11-06 10:25:00,126.77,127.06,126.41,126.47,2168.0,126.77,127.06,126.41,126.47,2168.0
2018-11-06 10:30:00,126.5,127.0,126.5,126.86,32126.0,126.5,127.0,126.5,126.86,32126.0
2018-11-06 10:35:00,126.81,127.16,126.61,126.61,14884.0,126.81,127.16,126.61,126.61,14884.0
2018-11-06 10:40:00,126.5,127.1,126.49,127.0,2534.0,126.5,127.1,126.49,127.0,2534.0
2018-11-06 10:45:00,127.0,127.0,126.71,126.71,2100.0,127.0,127.0,126.71,126.71,2100.0
2018-11-06 10:50:00,126.71,126.71,126.28,126.67,2767.0,126.71,126.71,126.28,126.67,2767.0
2018-11-06 10:55:00,126.62,126.67,126.47,126.48,1760.0,126.62,126.67,126.47,126.48,1760.0
2018-11-06 11:00:00,126.3,126.3,125.71,125.73,5326.0,126.3,126.3,125.71,125.73,5326.0
2018-11-06 11:05:00,125.62,125.85,125.52,125.72,3864.0,125.62,125.85,125.52,125.72,3864.0
2018-11-06 11:10:00,125.72,125.95,125.55,125.95,4049.0,125.72,125.95,125.55,125.95,4049.0
2018-11-06 11:15:00,126.23,126.65,126.16,126.65,9800.0,126.23,126.65,126.16,126.65,9800.0
2018-11-06 11:20:00,126.79,126.95,126.54,126.95,2202.0,126.79,126.95,126.54,126.95,2202.0
2018-11-06 11:25:00,126.92,127.09,126.76,126.97,3301.0,126.92,127.09,126.76,126.97,3301.0
2018-11-06 11:30:00,127.08,127.08,126.56,126.57,2984.0,127.08,127.08,126.56,126.57,2984.0
2018-11-06 11:35:00,126.57,126.83,126.41,126.83,1100.0,126.57,126.83,126.41,126.83,1100.0
2018-11-06 11:40:00,126.79,126.97,126.72,126.93,3150.0,126.79,126.97,126.72,126.93,3150.0
2018-11-06 11:45:00,127.22,127.78,126.96,127.78,13846.0,127.22,127.78,126.96,127.78,13846.0
2018-11-06 11:50:00,127.65,127.65,126.95,127.06,13793.0,127.65,127.65,126.95,127.06,13793.0
2018-11-06 11:55:00,127.08,127.38,126.88,127.02,17941.0,127.08,127.38,126.88,127.02,17941.0
2018-11-06 12:00:00,127.11,127.26,126.69,126.89,3225.0,127.11,127.26,126.69,126.89,3225.0
2018-11-06 12:05:00,126.89,127.21,126.76,127.03,3903.0,126.89,127.21,126.76,127.03,3903.0
2018-11-06 12:10:00,127.06,127.36,126.95,127.22,11974.0,127.06,127.36,126.95,127.22,11974.0
2018-11-06 12:15:00,127.07,127.45,127.02,127.29,8702.0,127.07,127.45,127.02,127.29,8702.0
2018-11-06 12:20:00,127.29,127.36,126.89,127.0,4756.0,127.29,127.36,126.89,127.0,4756.0
2018-11-06 12:25:00,126.81,126.96,126.81,126.96,700.0,126.81,126.96,126.81,126.96,700.0
2018-11-06 12:30:00,126.92,127.35,126.91,127.17,3700.0,126.92,127.35,126.91,127.17,3700.0
2018-11-06 12:35:00,127.36,127.38,127.19,127.25,5609.0,127.36,127.38,127.19,127.25,5609.0
2018-11-06 12:40:00,127.37,127.42,127.26,127.26,7216.0,127.37,127.42,127.26,127.26,7216.0
2018-11-06 12:45:00,127.36,127.82,127.36,127.79,4728.0,127.36,127.82,127.36,127.79,4728.0
2018-11-06 12:50:00,127.9,128.26,127.8,128.1,6208.0,127.9,128.26,127.8,128.1,6208.0
2018-11-06 12:55:00,128.05,128.18,128.05,128.17,1168.0,128.05,128.18,128.05,128.17,1168.0
2018-11-06 13:00:00,128.26,128.45,128.17,128.26,2361.0,128.26,128.45,128.17,128.26,2361.0
2018-11-06 13:05:00,128.44,128.44,128.25,128.25,4416.0,128.44,128.44,128.25,128.25,4416.0
2018-11-06 13:10:00,128.29,128.29,127.75,127.92,3369.0,128.29,128.29,127.75,127.92,3369.0
2018-11-06 13:15:00,127.86,127.99,127.73,127.87,2100.0,127.86,127.99,127.73,127.87,2100.0
2018-11-06 13:20:00,127.86,127.97,127.73,127.84,2400.0,127.86,127.97,127.73,127.84,2400.0
2018-11-06 13:25:00,127.73,127.74,127.44,127.6,4773.0,127.73,127.74,127.44,127.6,4773.0
2018-11-06 13:30:00,127.43,127.59,127.2,127.48,3111.0,127.43,127.59,127.2,127.48,3111.0
2018-11-06 13:35:00,127.77,128.09,127.53,128.09,3304.0,127.77,128.09,127.53,128.09,3304.0
2018-11-06 13:40:00,128.05,128.23,127.98,128.22,2400.0,128.05,128.23,127.98,128.22,2400.0
2018-11-06 13:45:00,128.24,128.31,127.95,127.96,2720.0,128.24,128.31,127.95,127.96,2720.0
2018-11-06 13:50:00,127.87,128.3,127.87,127.94,1750.0,127.87,128.3,127.87,127.94,1750.0
2018-11-06 13:55:00,128.02,128.06,127.8,127.89,4698.0,128.02,128.06,127.8,127.89,4698.0
2018-11-06 14:00:00,127.83,127.87,127.23,127.38,4701.0,127.83,127.87,127.23,127.38,4701.0
2018-11-06 14:05:00,127.3,127.51,127.22,127.51,7428.0,127.3,127.51,127.22,127.51,7428.0
2018-11-06 14:10:00,127.25,127.3,127.06,127.19,3826.0,127.25,127.3,127.06,127.19,3826.0
2018-11-06 14:15:00,127.19,127.26,127.09,127.23,1618.0,127.19,127.26,127.09,127.23,1618.0
2018-11-06 14:20:00,127.23,127.45,127.09,127.45,4792.0,127.23,127.45,127.09,127.45,4792.0
2018-11-06 14:25:00,127.37,127.37,126.97,127.04,2912.0,127.37,127.37,126.97,127.04,2912.0
2018-11-06 14:30:00,126.97,127.0,126.68,126.84,3409.0,126.97,127.0,126.68,126.84,3409.0
2018-11-06 14:35:00,126.94,127.0,126.82,126.9,2640.0,126.94,127.0,126.82,126.9,2640.0
2018-11-06 14:40:00,126.9,126.95,126.8,126.87,2900.0,126.9,126.95,126.8,126.87,2900.0
2018-11-06 14:45:00,126.84,126.88,126.51,126.61,5222.0,126.84,126.88,126.51,126.61,5222.0
2018-11-06 14:50:00,126.61,126.91,126.61,126.81,8050.0,126.61,126.91,126.61,126.81,8050.0
2018-11-06 14:55:00,126.86,126.94,126.72,126.72,3497.0,126.86,126.94,126.72,126.72,3497.0
2018-11-06 15:00:00,126.81,126.81,126.61,126.67,2594.0,126.81,126.81,126.61,126.67,2594.0
2018-11-06 15:05:00,126.72,126.82,126.49,126.57,2715.0,126.72,126.82,126.49,126.57,2715.0
2018-11-06 15:10:00,126.4,126.58,126.35,126.54,1400.0,126.4,126.58,126.35,126.54,1400.0
2018-11-06 15:15:00,126.57,126.71,126.5,126.67,4601.0,126.57,126.71,126.5,126.67,4601.0
2018-11-06 15:20:00,126.71,126.87,126.64,126.84,5957.0,126.71,126.87,126.64,126.84,5957.0
2018-11-06 15:25:00,126.8,126.88,126.25,126.29,10598.0,126.8,126.88,126.25,126.29,10598.0
2018-11-06 15:30:00,126.28,126.42,126.19,126.28,4076.0,126.28,126.42,126.19,126.28,4076.0
2018-11-06 15:35:00,126.26,126.41,126.19,126.26,6706.0,126.26,126.41,126.19,126.26,6706.0
2018-11-06 15:40:00,126.28,126.37,126.22,126.34,7012.0,126.28,126.37,126.22,126.34,7012.0
2018-11-06 15:45:00,126.38,126.49,126.27,126.47,15530.0,126.38,126.49,126.27,126.47,15530.0
2018-11-06 15:50:00,126.47,126.85,126.45,126.85,9982.0,126.47,126.85,126.45,126.85,9982.0
2018-11-06 15:55:00,126.83,127.14,126.7,126.73,29987.0,126.83,127.14,126.7,126.73,29987.0
2018-11-07 09:30:00,127.0,128.47,127.0,128.02,2897.0,127.0,128.47,127.0,128.02,2897.0
2018-11-07 09:35:00,127.84,129.45,127.84,128.87,10010.0,127.84,129.45,127.84,128.87,10010.0
2018-11-07 09:40:00,128.51,128.65,127.95,128.0,3041.0,128.51,128.65,127.95,128.0,3041.0
2018-11-07 09:45:00,128.0,128.41,127.78,128.08,7758.0,128.0,128.41,127.78,128.08,7758.0
2018-11-07 09:50:00,128.25,128.53,128.07,128.45,4974.0,128.25,128.53,128.07,128.45,4974.0
2018-11-07 09:55:00,128.31,129.19,128.13,129.19,4010.0,128.31,129.19,128.13,129.19,4010.0
2018-11-07 10:00:00,128.86,129.51,128.83,129.18,3433.0,128.86,129.51,128.83,129.18,3433.0
2018-11-07 10:05:00,129.19,129.27,128.32,128.32,6806.0,129.19,129.27,128.32,128.32,6806.0
2018-11-07 10:10:00,128.58,129.19,128.33,129.04,7229.0,128.58,129.19,128.33,129.04,7229.0
2018-11-07 10:15:00,128.98,129.29,128.98,129.1,1100.0,128.98,129.29,128.98,129.1,1100.0
2018-11-07 10:20:00,129.07,129.1,128.56,128.85,3241.0,129.07,129.1,128.56,128.85,3241.0
2018-11-07 10:25:00,128.84,128.93,128.0,128.0,2492.0,128.84,128.93,128.0,128.0,2492.0
2018-11-07 10:30:00,128.18,129.14,128.17,129.13,3057.0,128.18,129.14,128.17,129.13,3057.0
2018-11-07 10:35:00,129.12,129.25,128.71,129.12,8358.0,129.12,129.25,128.71,129.12,8358.0
2018-11-07 10:40:00,129.07,129.07,127.94,128.62,4600.0,129.07,129.07,127.94,128.62,4600.0
2018-11-07 10:45:00,129.06,129.28,128.72,129.28,5057.0,129.06,129.28,128.72,129.28,5057.0
2018-11-07 10:50:00,129.26,129.49,128.96,129.49,3454.0,129.26,129.49,128.96,129.49,3454.0
2018-11-07 10:55:00,129.25,129.58,129.23,129.28,4501.0,129.25,129.58,129.23,129.28,4501.0
2018-11-07 11:00:00,129.34,129.35,128.73,129.27,4207.0,129.34,129.35,128.73,129.27,4207.0
2018-11-07 11:05:00,129.27,129.79,129.12,129.65,7306.0,129.27,129.79,129.12,129.65,7306.0
2018-11-07 11:10:00,129.55,129.55,128.49,128.49,15484.0,129.55,129.55,128.49,128.49,15484.0
2018-11-07 11:15:00,128.65,128.69,128.25,128.27,1100.0,128.65,128.69,128.25,128.27,1100.0
2018-11-07 11:20:00,128.08,128.42,128.08,128.3,6253.0,128.08,128.42,128.08,128.3,6253.0
2018-11-07 11:25:00,128.36,128.41,127.93,127.96,3700.0,128.36,128.41,127.93,127.96,3700.0
2018-11-07 11:30:00,128.03,128.39,128.0,128.39,3401.0,128.03,128.39,128.0,128.39,3401.0
2018-11-07 11:35:00,128.46,128.69,128.46,128.63,2730.0,128.46,128.69,128.46,128.63,2730.0
2018-11-07 11:40:00,128.69,129.04,128.68,128.89,2800.0,128.69,129.04,128.68,128.89,2800.0
2018-11-07 11:45:00,129.0,129.0,128.31,128.31,6890.0,129.0,129.0,128.31,128.31,6890.0
2018-11-07 11:50:00,128.38,128.38,128.05,128.17,5217.0,128.38,128.38,128.05,128.17,5217.0
2018-11-07 11:55:00,128.08,128.21,128.07,128.21,900.0,128.08,128.21,128.07,128.21,900.0
2018-11-07 12:00:00,128.11,128.41,128.11,128.32,3105.0,128.11,128.41,128.11,128.32,3105.0
2018-11-07 12:05:00,128.17,128.17,127.8,128.13,8634.0,128.17,128.17,127.8,128.13,8634.0
2018-11-07 12:10:00,128.0,128.09,127.74,127.96,6000.0,128.0,128.09,127.74,127.96,6000.0
2018-11-07 12:15:00,127.84,128.03,127.84,127.97,1718.0,127.84,128.03,127.84,127.97,1718.0
2018-11-07 12:20:00,127.97,128.42,127.91,128.42,2307.0,127.97,128.42,127.91,128.42,2307.0
2018-11-07 12:25:00,128.44,128.75,128.33,128.65,2800.0,128.44,128.75,128.33,128.65,2800.0
2018-11-07 12:30:00,128.68,128.73,128.2,128.68,6940.0,128.68,128.73,128.2,128.68,6940.0
2018-11-07 12:35:00,128.52,128.53,128.44,128.51,700.0,128.52,128.53,128.44,128.51,700.0
2018-11-07 12:40:00,128.67,128.74,128.6,128.6,1585.0,128.67,128.74,128.6,128.6,1585.0
2018-11-07 12:45:00,128.59,128.59,128.17,128.5,4303.0,128.59,128.59,128.17,128.5,4303.0
2018-11-07 12:50:00,128.47,128.75,128.46,128.55,2610.0,128.47,128.75,128.46,128.55,2610.0
2018-11-07 12:55:00,128.64,128.75,128.52,128.59,1192.0,128.64,128.75,128.52,128.59,1192.0
2018-11-07 13:00:00,128.64,128.75,128.35,128.39,3800.0,128.64,128.75,128.35,128.39,3800.0
2018-11-07 13:05:00,128.24,128.24,127.88,127.88,1000.0,128.24,128.24,127.88,127.88,1000.0
2018-11-07 13:10:00,127.89,127.96,127.55,127.85,4434.0,127.89,127.96,127.55,127.85,4434.0
2018-11-07 13:15:00,127.9,128.5,127.9,128.48,8981.0,127.9,128.5,127.9,128.48,8981.0
2018-11-07 13:20:00,128.42,128.66,128.42,128.62,1478.0,128.42,128.66,128.42,128.62,1478.0
2018-11-07 13:25:00,128.66,128.75,128.36,128.4,3297.0,128.66,128.75,128.36,128.4,3297.0
2018-11-07 13:30:00,128.47,128.61,128.33,128.52,1876.0,128.47,128.61,128.33,128.52,1876.0
2018-11-07 13:35:00,128.34,128.34,127.99,128.22,7800.0,128.34,128.34,127.99,128.22,7800.0
2018-11-07 13:40:00,128.19,128.27,127.61,127.61,5472.0,128.19,128.27,127.61,127.61,5472.0
2018-11-07 13:45:00,127.5,127.6,127.22,127.6,1571.0,127.5,127.6,127.22,127.6,1571.0
2018-11-07 13:50:00,127.69,127.88,127.66,127.67,2141.0,127.69,127.88,127.66,127.67,2141.0
2018-11-07 13:55:00,127.84,128.3,127.84,128.12,1786.0,127.84,128.3,127.84,128.12,1786.0
2018-11-07 14:00:00,128.34,128.66,128.34,128.54,2425.0,128.34,128.66,128.34,128.54,2425.0
2018-11-07 14:05:00,128.63,128.7,128.5,128.5,1531.0,128.63,128.7,128.5,128.5,1531.0
2018-11-07 14:10:00,128.51,128.85,128.51,128.72,2701.0,128.51,128.85,128.51,128.72,2701.0
2018-11-07 14:15:00,128.69,128.77,128.54,128.67,5481.0,128.69,128.77,128.54,128.67,5481.0
2018-11-07 14:20:00,128.67,128.71,128.56,128.64,2301.0,128.67,128.71,128.56,128.64,2301.0
2018-11-07 14:25:00,128.82,129.31,128.79,129.2,8150.0,128.82,129.31,128.79,129.2,8150.0
2018-11-07 14:30:00,129.37,129.79,129.37,129.47,6453.0,129.37,129.79,129.37,129.47,6453.0
2018-11-07 14:35:00,129.77,129.98,129.63,129.86,12365.0,129.77,129.98,129.63,129.86,12365.0
2018-11-07 14:40:00,129.9,130.17,129.86,129.92,14943.0,129.9,130.17,129.86,129.92,14943.0
2018-11-07 14:45:00,130.03,130.35,129.84,129.86,5757.0,130.03,130.35,129.84,129.86,5757.0
2018-11-07 14:50:00,130.01,130.33,129.98,130.33,1500.0,130.01,130.33,129.98,130.33,1500.0
2018-11-07 14:55:00,130.27,130.67,130.11,130.59,4886.0,130.27,130.67,130.11,130.59,4886.0
2018-11-07 15:00:00,130.58,130.81,130.55,130.65,4817.0,130.58,130.81,130.55,130.65,4817.0
2018-11-07 15:05:00,130.67,131.23,130.65,130.94,11980.0,130.67,131.23,130.65,130.94,11980.0
2018-11-07 15:10:00,130.98,130.99,130.82,130.83,3963.0,130.98,130.99,130.82,130.83,3963.0
2018-11-07 15:15:00,130.82,130.96,130.6,130.68,8077.0,130.82,130.96,130.6,130.68,8077.0
2018-11-07 15:20:00,130.83,130.9,130.71,130.9,1700.0,130.83,130.9,130.71,130.9,1700.0
2018-11-07 15:25:00,130.9,131.4,130.81,131.4,14266.0,130.9,131.4,130.81,131.4,14266.0
2018-11-07 15:30:00,131.33,131.76,131.15,131.69,17545.0,131.33,131.76,131.15,131.69,17545.0
2018-11-07 15:35:00,131.8,132.04,131.49,131.84,22859.0,131.8,132.04,131.49,131.84,22859.0
2018-11-07 15:40:00,131.85,131.98,131.7,131.92,29299.0,131.85,131.98,131.7,131.92,29299.0
2018-11-07 15:45:00,131.94,132.12,131.7,132.03,42127.0,131.94,132.12,131.7,132.03,42127.0
2018-11-07 15:50:00,132.01,132.08,131.82,131.89,41481.0,132.01,132.08,131.82,131.89,41481.0
2018-11-07 15:55:00,131.91,131.92,131.6,131.81,67397.0,131.91,131.92,131.6,131.81,67397.0
2018-11-08 09:30:00,129.63,129.84,128.59,129.84,17652.0,129.63,129.84,128.59,129.84,17652.0
2018-11-08 09:35:00,129.68,130.8,128.72,130.69,8589.0,129.68,130.8,128.72,130.69,8589.0
2018-11-08 09:40:00,130.84,131.47,130.35,130.83,17244.0,130.84,131.47,130.35,130.83,17244.0
2018-11-08 09:45:00,131.1,132.52,131.1,131.87,10827.0,131.1,132.52,131.1,131.87,10827.0
2018-11-08 09:50:00,132.12,132.12,131.02,131.46,4213.0,132.12,132.12,131.02,131.46,4213.0
2018-11-08 09:55:00,131.61,131.92,130.88,131.13,8561.0,131.61,131.92,130.88,131.13,8561.0
2018-11-08 10:00:00,131.02,131.63,130.9,131.21,10815.0,131.02,131.63,130.9,131.21,10815.0
2018-11-08 10:05:00,131.06,131.1,130.04,130.69,4698.0,131.06,131.1,130.04,130.69,4698.0
2018-11-08 10:10:00,130.6,130.93,129.8,129.92,5800.0,130.6,130.93,129.8,129.92,5800.0
2018-11-08 10:15:00,129.94,130.36,129.9,130.16,9517.0,129.94,130.36,129.9,130.16,9517.0
2018-11-08 10:20:00,130.32,130.51,130.32,130.34,700.0,130.32,130.51,130.32,130.34,700.0
2018-11-08 10:25:00,130.32,130.51,130.23,130.4,1800.0,130.32,130.51,130.23,130.4,1800.0
2018-11-08 10:30:00,130.32,130.72,130.2,130.39,4342.0,130.32,130.72,130.2,130.39,4342.0
2018-11-08 10:35:00,130.63,130.63,129.98,130.39,2030.0,130.63,130.63,129.98,130.39,2030.0
2018-11-08 10:40:00,130.37,130.38,129.73,129.74,800.0,130.37,130.38,129.73,129.74,800.0
2018-11-08 10:45:00,129.51,129.58,129.15,129.58,1260.0,129.51,129.58,129.15,129.58,1260.0
2018-11-08 10:50:00,129.61,129.8,129.61,129.8,400.0,129.61,129.8,129.61,129.8,400.0
2018-11-08 10:55:00,129.88,129.88,129.69,129.69,500.0,129.88,129.88,129.69,129.69,500.0
2018-11-08 11:00:00,129.71,130.33,129.71,130.04,6813.0,129.71,130.33,129.71,130.04,6813.0
2018-11-08 11:05:00,130.38,130.63,130.2,130.49,3605.0,130.38,130.63,130.2,130.49,3605.0
2018-11-08 11:10:00,130.46,130.46,129.8,129.8,3000.0,130.46,130.46,129.8,129.8,3000.0
2018-11-08 11:15:00,129.84,130.18,129.67,130.05,2089.0,129.84,130.18,129.67,130.05,2089.0
2018-11-08 11:20:00,129.91,129.91,129.06,129.06,9515.0,129.91,129.91,129.06,129.06,9515.0
2018-11-08 11:25:00,129.18,129.18,128.71,129.15,1801.0,129.18,129.18,128.71,129.15,1801.0
2018-11-08 11:30:00,129.15,129.16,128.71,128.83,1900.0,129.15,129.16,128.71,128.83,1900.0
2018-11-08 11:35:00,128.72,128.77,128.15,128.28,3100.0,128.72,128.77,128.15,128.28,3100.0
2018-11-08 11:40:00,128.41,128.69,128.33,128.37,2011.0,128.41,128.69,128.33,128.37,2011.0
2018-11-08 11:45:00,128.26,128.36,128.04,128.25,3163.0,128.26,128.36,128.04,128.25,3163.0
2018-11-08 11:50:00,128.25,128.25,128.25,128.25,0.0,128.25,128.25,128.25,128.25,0.0
2018-11-08 11:55:00,127.94,128.33,127.84,128.33,4086.0,127.94,128.33,127.84,128.33,4086.0
2018-11-08 12:00:00,128.19,128.22,127.73,128.22,2088.0,128.19,128.22,127.73,128.22,2088.0
2018-11-08 12:05:00,128.24,128.42,128.24,128.34,850.0,128.24,128.42,128.24,128.34,850.0
2018-11-08 12:10:00,128.01,128.84,127.82,128.84,3934.0,128.01,128.84,127.82,128.84,3934.0
2018-11-08 12:15:00,128.7,129.29,128.7,129.29,800.0,128.7,129.29,128.7,129.29,800.0
2018-11-08 12:20:00,129.12,129.21,128.35,128.43,3425.0,129.12,129.21,128.35,128.43,3425.0
2018-11-08 12:25:00,128.36,128.47,128.12,128.3,3310.0,128.36,128.47,128.12,128.3,3310.0
2018-11-08 12:30:00,128.29,128.49,128.16,128.37,1900.0,128.29,128.49,128.16,128.37,1900.0
2018-11-08 12:35:00,128.52,128.64,128.47,128.49,600.0,128.52,128.64,128.47,128.49,600.0
2018-11-08 12:40:00,128.5,128.51,128.36,128.36,500.0,128.5,128.51,128.36,128.36,500.0
2018-11-08 12:45:00,128.24,128.39,128.24,128.39,1017.0,128.24,128.39,128.24,128.39,1017.0
2018-11-08 12:50:00,128.17,128.48,128.16,128.37,2629.0,128.17,128.48,128.16,128.37,2629.0
2018-11-08 12:55:00,128.27,128.3,128.24,128.3,700.0,128.27,128.3,128.24,128.3,700.0
2018-11-08 13:00:00,128.16,128.54,128.02,128.53,8507.0,128.16,128.54,128.02,128.53,8507.0
2018-11-08 13:05:00,128.45,128.53,128.41,128.48,730.0,128.45,128.53,128.41,128.48,730.0
2018-11-08 13:10:00,128.37,128.37,128.07,128.16,1600.0,128.37,128.37,128.07,128.16,1600.0
2018-11-08 13:15:00,128.25,128.26,128.21,128.21,400.0,128.25,128.26,128.21,128.21,400.0
2018-11-08 13:20:00,128.1,128.29,128.09,128.29,4284.0,128.1,128.29,128.09,128.29,4284.0
2018-11-08 13:25:00,128.29,128.29,127.92,127.92,2100.0,128.29,128.29,127.92,127.92,2100.0
2018-11-08 13:30:00,127.8,127.81,127.59,127.81,2200.0,127.8,127.81,127.59,127.81,2200.0
2018-11-08 13:35:00,127.56,127.6,127.55,127.6,1600.0,127.56,127.6,127.55,127.6,1600.0
2018-11-08 13:40:00,127.6,127.6,127.52,127.52,1000.0,127.6,127.6,127.52,127.52,1000.0
2018-11-08 13:45:00,127.59,127.59,127.56,127.57,500.0,127.59,127.59,127.56,127.57,500.0
2018-11-08 13:50:00,127.42,127.53,127.18,127.26,3110.0,127.42,127.53,127.18,127.26,3110.0
2018-11-08 13:55:00,127.34,127.49,127.15,127.15,1900.0,127.34,127.49,127.15,127.15,1900.0
2018-11-08 14:00:00,127.27,127.27,126.16,126.25,5797.0,127.27,127.27,126.16,126.25,5797.0
2018-11-08 14:05:00,126.19,127.14,126.12,126.99,7606.0,126.19,127.14,126.12,126.99,7606.0
2018-11-08 14:10:00,126.97,127.37,126.77,127.37,5181.0,126.97,127.37,126.77,127.37,5181.0
2018-11-08 14:15:00,127.37,127.88,127.37,127.88,10600.0,127.37,127.88,127.37,127.88,10600.0
2018-11-08 14:20:00,127.67,127.77,127.27,127.44,1700.0,127.67,127.77,127.27,127.44,1700.0
2018-11-08 14:25:00,127.3,127.3,126.47,126.47,9410.0,127.3,127.3,126.47,126.47,9410.0
2018-11-08 14:30:00,126.47,126.47,125.18,125.53,4409.0,126.47,126.47,125.18,125.53,4409.0
2018-11-08 14:35:00,125.24,125.84,125.22,125.44,4065.0,125.24,125.84,125.22,125.44,4065.0
2018-11-08 14:40:00,125.33,125.64,125.11,125.63,5842.0,125.33,125.64,125.11,125.63,5842.0
2018-11-08 14:45:00,125.47,125.96,125.42,125.69,2100.0,125.47,125.96,125.42,125.69,2100.0
2018-11-08 14:50:00,125.57,125.81,125.38,125.78,3477.0,125.57,125.81,125.38,125.78,3477.0
2018-11-08 14:55:00,125.8,125.93,125.8,125.93,200.0,125.8,125.93,125.8,125.93,200.0
2018-11-08 15:00:00,125.84,126.18,125.83,126.13,6485.0,125.84,126.18,125.83,126.13,6485.0
2018-11-08 15:05:00,126.05,126.29,126.02,126.29,1182.0,126.05,126.29,126.02,126.29,1182.0
2018-11-08 15:10:00,126.3,126.34,125.91,126.12,4163.0,126.3,126.34,125.91,126.12,4163.0
2018-11-08 15:15:00,126.28,126.39,126.06,126.24,3400.0,126.28,126.39,126.06,126.24,3400.0
2018-11-08 15:20:00,126.3,126.41,126.05,126.05,2200.0,126.3,126.41,126.05,126.05,2200.0
2018-11-08 15:25:00,126.14,126.15,125.65,125.65,4125.0,126.14,126.15,125.65,125.65,4125.0
2018-11-08 15:30:00,125.56,125.58,125.19,125.38,2700.0,125.56,125.58,125.19,125.38,2700.0
2018-11-08 15:35:00,125.39,125.49,124.93,125.15,11177.0,125.39,125.49,124.93,125.15,11177.0
2018-11-08 15:40:00,125.14,125.33,124.98,125.33,14704.0,125.14,125.33,124.98,125.33,14704.0
2018-11-08 15:45:00,125.36,125.85,125.3,125.64,11977.0,125.36,125.85,125.3,125.64,11977.0
2018-11-08 15:50:00,125.6,125.6,125.09,125.16,21877.0,125.6,125.6,125.09,125.16,21877.0
2018-11-08 15:55:00,125.22,125.3,124.8,125.08,67750.0,125.22,125.3,124.8,125.08,67750.0
2018-11-09 09:30:00,125.72,126.28,125.42,125.84,8080.0,125.72,126.28,125.42,125.84,8080.0
2018-11-09 09:35:00,126.15,126.65,126.12,126.12,1863.0,126.15,126.65,126.12,126.12,1863.0
2018-11-09 09:40:00,126.25,128.29,126.25,128.09,9163.0,126.25,128.29,126.25,128.09,9163.0
2018-11-09 09:45:00,128.48,129.73,128.13,129.53,8247.0,128.48,129.73,128.13,129.53,8247.0
2018-11-09 09:50:00,129.77,129.97,129.35,129.57,13521.0,129.77,129.97,129.35,129.57,13521.0
2018-11-09 09:55:00,129.6,130.49,129.49,130.0,30556.0,129.6,130.49,129.49,130.0,30556.0
2018-11-09 10:00:00,129.96,130.63,128.01,128.01,48570.0,129.96,130.63,128.01,128.01,48570.0
2018-11-09 10:05:00,128.07,128.18,127.22,127.22,10075.0,128.07,128.18,127.22,127.22,10075.0
2018-11-09 10:10:00,127.09,127.1,126.26,126.53,22291.0,127.09,127.1,126.26,126.53,22291.0
2018-11-09 10:15:00,126.75,127.41,126.5,127.35,21136.0,126.75,127.41,126.5,127.35,21136.0
2018-11-09 10:20:00,127.47,127.75,126.72,127.36,36595.0,127.47,127.75,126.72,127.36,36595.0
2018-11-09 10:25:00,127.22,127.93,126.84,127.55,7462.0,127.22,127.93,126.84,127.55,7462.0
2018-11-09 10:30:00,127.72,127.87,127.16,127.37,3600.0,127.72,127.87,127.16,127.37,3600.0
2018-11-09 10:35:00,127.46,128.0,127.33,128.0,2500.0,127.46,128.0,127.33,128.0,2500.0
2018-11-09 10:40:00,127.92,128.48,127.84,128.15,2859.0,127.92,128.48,127.84,128.15,2859.0
2018-11-09 10:45:00,128.19,128.19,127.96,127.96,400.0,128.19,128.19,127.96,127.96,400.0
2018-11-09 10:50:00,128.05,128.11,127.78,128.0,1900.0,128.05,128.11,127.78,128.0,1900.0
2018-11-09 10:55:00,128.03,128.37,127.79,128.19,4803.0,128.03,128.37,127.79,128.19,4803.0
2018-11-09 11:00:00,128.43,129.83,128.43,129.36,6384.0,128.43,129.83,128.43,129.36,6384.0
2018-11-09 11:05:00,128.81,128.81,127.95,128.3,3379.0,128.81,128.81,127.95,128.3,3379.0
2018-11-09 11:10:00,128.55,128.96,128.06,128.06,1550.0,128.55,128.96,128.06,128.06,1550.0
2018-11-09 11:15:00,127.84,128.71,127.84,128.7,1200.0,127.84,128.71,127.84,128.7,1200.0
2018-11-09 11:20:00,128.6,129.49,128.6,129.39,4700.0,128.6,129.49,128.6,129.39,4700.0
2018-11-09 11:25:00,129.39,129.64,129.36,129.39,2020.0,129.39,129.64,129.36,129.39,2020.0
2018-11-09 11:30:00,129.63,129.77,128.88,129.13,5929.0,129.63,129.77,128.88,129.13,5929.0
2018-11-09 11:35:00,129.14,129.37,128.34,128.46,17501.0,129.14,129.37,128.34,128.46,17501.0
2018-11-09 11:40:00,128.45,128.74,128.02,128.23,2653.0,128.45,128.74,128.02,128.23,2653.0
2018-11-09 11:45:00,128.19,128.2,127.23,127.56,4400.0,128.19,128.2,127.23,127.56,4400.0
2018-11-09 11:50:00,127.66,127.7,127.58,127.58,1000.0,127.66,127.7,127.58,127.58,1000.0
2018-11-09 11:55:00,127.79,128.2,127.63,127.63,5100.0,127.79,128.2,127.63,127.63,5100.0
2018-11-09 12:00:00,127.89,128.22,127.88,128.03,1807.0,127.89,128.22,127.88,128.03,1807.0
2018-11-09 12:05:00,128.09,128.17,127.94,128.17,1800.0,128.09,128.17,127.94,128.17,1800.0
2018-11-09 12:10:00,128.23,128.54,127.72,127.84,5550.0,128.23,128.54,127.72,127.84,5550.0
2018-11-09 12:15:00,127.75,127.75,127.28,127.28,3099.0,127.75,127.75,127.28,127.28,3099.0
2018-11-09 12:20:00,127.36,127.66,127.29,127.38,2150.0,127.36,127.66,127.29,127.38,2150.0
2018-11-09 12:25:00,127.79,127.98,127.5,127.51,1999.0,127.79,127.98,127.5,127.51,1999.0
2018-11-09 12:30:00,127.35,127.6,127.35,127.6,600.0,127.35,127.6,127.35,127.6,600.0
2018-11-09 12:35:00,127.54,127.64,127.47,127.6,2371.0,127.54,127.64,127.47,127.6,2371.0
2018-11-09 12:40:00,127.68,127.71,127.24,127.24,5500.0,127.68,127.71,127.24,127.24,5500.0
2018-11-09 12:45:00,127.12,127.14,126.59,126.6,8040.0,127.12,127.14,126.59,126.6,8040.0
2018-11-09 12:50:00,126.7,126.7,126.37,126.4,1700.0,126.7,126.7,126.37,126.4,1700.0
2018-11-09 12:55:00,126.39,126.39,126.24,126.28,1600.0,126.39,126.39,126.24,126.28,1600.0
2018-11-09 13:00:00,126.1,126.1,125.76,125.87,3391.0,126.1,126.1,125.76,125.87,3391.0
2018-11-09 13:05:00,125.86,125.86,124.94,125.71,14814.0,125.86,125.86,124.94,125.71,14814.0
2018-11-09 13:10:00,125.91,125.91,125.38,125.47,2900.0,125.91,125.91,125.38,125.47,2900.0
2018-11-09 13:15:00,125.43,125.43,125.17,125.21,1850.0,125.43,125.43,125.17,125.21,1850.0
2018-11-09 13:20:00,125.3,125.43,125.12,125.14,600.0,125.3,125.43,125.12,125.14,600.0
2018-11-09 13:25:00,125.45,125.45,124.71,124.85,5426.0,125.45,125.45,124.71,124.85,5426.0
2018-11-09 13:30:00,124.72,124.72,123.52,124.61,27143.0,124.72,124.72,123.52,124.61,27143.0
2018-11-09 13:35:00,124.69,125.04,124.69,124.8,3063.0,124.69,125.04,124.69,124.8,3063.0
2018-11-09 13:40:00,124.68,124.95,124.51,124.95,700.0,124.68,124.95,124.51,124.95,700.0
2018-11-09 13:45:00,124.89,124.94,124.06,124.42,6727.0,124.89,124.94,124.06,124.42,6727.0
2018-11-09 13:50:00,124.34,124.34,123.71,123.86,10187.0,124.34,124.34,123.71,123.86,10187.0
2018-11-09 13:55:00,123.85,124.09,123.65,124.09,10340.0,123.85,124.09,123.65,124.09,10340.0
2018-11-09 14:00:00,124.09,124.16,124.01,124.15,12005.0,124.09,124.16,124.01,124.15,12005.0
2018-11-09 14:05:00,124.05,124.14,123.6,123.6,4105.0,124.05,124.14,123.6,123.6,4105.0
2018-11-09 14:10:00,123.38,123.53,123.15,123.46,6261.0,123.38,123.53,123.15,123.46,6261.0
2018-11-09 14:15:00,123.61,123.61,123.4,123.4,3065.0,123.61,123.61,123.4,123.4,3065.0
2018-11-09 14:20:00,123.33,123.33,122.52,122.83,27427.0,123.33,123.33,122.52,122.83,27427.0
2018-11-09 14:25:00,122.96,122.97,122.75,122.96,4015.0,122.96,122.97,122.75,122.96,4015.0
2018-11-09 14:30:00,123.06,123.44,122.98,123.25,5051.0,123.06,123.44,122.98,123.25,5051.0
2018-11-09 14:35:00,123.48,123.75,123.48,123.73,1600.0,123.48,123.75,123.48,123.73,1600.0
2018-11-09 14:40:00,124.09,124.2,124.04,124.09,1201.0,124.09,124.2,124.04,124.09,1201.0
2018-11-09 14:45:00,124.18,124.25,124.02,124.17,4000.0,124.18,124.25,124.02,124.17,4000.0
2018-11-09 14:50:00,124.25,124.25,124.06,124.25,6703.0,124.25,124.25,124.06,124.25,6703.0
2018-11-09 14:55:00,124.29,124.52,124.21,124.47,3800.0,124.29,124.52,124.21,124.47,3800.0
2018-11-09 15:00:00,124.32,124.56,124.32,124.4,6800.0,124.32,124.56,124.32,124.4,6800.0
2018-11-09 15:05:00,124.36,124.55,124.27,124.55,5900.0,124.36,124.55,124.27,124.55,5900.0
2018-11-09 15:10:00,124.44,124.89,124.44,124.89,3100.0,124.44,124.89,124.44,124.89,3100.0
2018-11-09 15:15:00,124.9,125.13,124.63,125.13,2720.0,124.9,125.13,124.63,125.13,2720.0
2018-11-09 15:20:00,125.1,125.49,124.93,125.36,4360.0,125.1,125.49,124.93,125.36,4360.0
2018-11-09 15:25:00,125.3,125.3,125.06,125.18,2468.0,125.3,125.3,125.06,125.18,2468.0
2018-11-09 15:30:00,125.15,125.23,125.02,125.23,6292.0,125.15,125.23,125.02,125.23,6292.0
2018-11-09 15:35:00,125.3,125.37,125.21,125.22,4096.0,125.3,125.37,125.21,125.22,4096.0
2018-11-09 15:40:00,125.21,125.46,125.19,125.4,7202.0,125.21,125.46,125.19,125.4,7202.0
2018-11-09 15:45:00,125.37,125.39,125.19,125.29,8830.0,125.37,125.39,125.19,125.29,8830.0
2018-11-09 15:50:00,125.32,125.56,125.2,125.52,16202.0,125.32,125.56,125.2,125.52,16202.0
2018-11-09 15:55:00,125.54,125.64,125.34,125.42,31618.0,125.54,125.64,125.34,125.42,31618.0
2018-11-12 09:30:00,125.38,126.0,124.66,124.66,6784.0,125.38,126.0,124.66,124.66,6784.0
2018-11-12 09:35:00,124.79,125.38,124.78,125.38,200.0,124.79,125.38,124.78,125.38,200.0
2018-11-12 09:40:00,125.25,125.4,125.11,125.32,1840.0,125.25,125.4,125.11,125.32,1840.0
2018-11-12 09:45:00,125.46,125.8,123.88,124.34,7663.0,125.46,125.8,123.88,124.34,7663.0
2018-11-12 09:50:00,123.73,124.45,123.38,124.45,1555.0,123.73,124.45,123.38,124.45,1555.0
2018-11-12 09:55:00,124.45,125.01,124.35,124.75,6663.0,124.45,125.01,124.35,124.75,6663.0
2018-11-12 10:00:00,124.75,124.75,123.62,123.98,5777.0,124.75,124.75,123.62,123.98,5777.0
2018-11-12 10:05:00,123.48,124.27,123.48,123.96,2400.0,123.48,124.27,123.48,123.96,2400.0
2018-11-12 10:10:00,124.0,124.0,123.47,123.91,1432.0,124.0,124.0,123.47,123.91,1432.0
2018-11-12 10:15:00,123.96,124.01,123.48,123.49,2500.0,123.96,124.01,123.48,123.49,2500.0
2018-11-12 10:20:00,123.54,123.77,123.44,123.77,1300.0,123.54,123.77,123.44,123.77,1300.0
2018-11-12 10:25:00,124.08,124.44,124.02,124.2,3313.0,124.08,124.44,124.02,124.2,3313.0
2018-11-12 10:30:00,124.13,124.14,123.47,123.83,12400.0,124.13,124.14,123.47,123.83,12400.0
2018-11-12 10:35:00,123.73,123.73,123.0,123.35,9832.0,123.73,123.73,123.0,123.35,9832.0
2018-11-12 10:40:00,123.19,123.37,123.06,123.18,1710.0,123.19,123.37,123.06,123.18,1710.0
2018-11-12 10:45:00,123.04,123.09,121.93,122.97,10452.0,123.04,123.09,121.93,122.97,10452.0
2018-11-12 10:50:00,122.86,123.27,122.77,122.87,2700.0,122.86,123.27,122.77,122.87,2700.0
2018-11-12 10:55:00,122.52,122.65,122.05,122.05,2300.0,122.52,122.65,122.05,122.05,2300.0
2018-11-12 11:00:00,121.66,121.67,121.53,121.63,1200.0,121.66,121.67,121.53,121.63,1200.0
2018-11-12 11:05:00,121.52,122.13,121.51,121.84,11324.0,121.52,122.13,121.51,121.84,11324.0
2018-11-12 11:10:00,121.72,121.86,121.47,121.68,4576.0,121.72,121.86,121.47,121.68,4576.0
2018-11-12 11:15:00,121.52,121.52,120.85,121.15,2650.0,121.52,121.52,120.85,121.15,2650.0
2018-11-12 11:20:00,121.06,121.64,120.95,121.64,3200.0,121.06,121.64,120.95,121.64,3200.0
2018-11-12 11:25:00,121.51,122.02,121.34,121.34,3725.0,121.51,122.02,121.34,121.34,3725.0
2018-11-12 11:30:00,121.28,121.55,121.09,121.29,3200.0,121.28,121.55,121.09,121.29,3200.0
2018-11-12 11:35:00,121.29,121.67,121.14,121.22,3103.0,121.29,121.67,121.14,121.22,3103.0
2018-11-12 11:40:00,121.08,121.37,121.08,121.35,1100.0,121.08,121.37,121.08,121.35,1100.0
2018-11-12 11:45:00,121.18,122.06,121.17,122.06,4122.0,121.18,122.06,121.17,122.06,4122.0
2018-11-12 11:50:00,121.99,121.99,121.18,121.74,3446.0,121.99,121.99,121.18,121.74,3446.0
2018-11-12 11:55:00,121.58,122.2,121.58,121.99,4901.0,121.58,122.2,121.58,121.99,4901.0
2018-11-12 12:00:00,122.01,122.82,122.0,122.82,3250.0,122.01,122.82,122.0,122.82,3250.0
2018-11-12 12:05:00,122.82,123.34,122.82,123.23,2192.0,122.82,123.34,122.82,123.23,2192.0
2018-11-12 12:10:00,123.48,123.74,123.21,123.74,3105.0,123.48,123.74,123.21,123.74,3105.0
2018-11-12 12:15:00,123.79,124.52,123.79,124.52,5456.0,123.79,124.52,123.79,124.52,5456.0
2018-11-12 12:20:00,124.53,124.69,124.25,124.68,2902.0,124.53,124.69,124.25,124.68,2902.0
2018-11-12 12:25:00,124.8,124.95,124.5,124.79,4407.0,124.8,124.95,124.5,124.79,4407.0
2018-11-12 12:30:00,124.63,124.63,123.56,123.57,990.0,124.63,124.63,123.56,123.57,990.0
2018-11-12 12:35:00,123.69,124.08,123.69,123.86,4298.0,123.69,124.08,123.69,123.86,4298.0
2018-11-12 12:40:00,123.74,124.29,123.74,124.2,1800.0,123.74,124.29,123.74,124.2,1800.0
2018-11-12 12:45:00,124.2,124.38,124.12,124.19,1600.0,124.2,124.38,124.12,124.19,1600.0
2018-11-12 12:50:00,123.92,123.93,123.51,123.51,1000.0,123.92,123.93,123.51,123.51,1000.0
2018-11-12 12:55:00,123.83,123.99,123.83,123.88,1325.0,123.83,123.99,123.83,123.88,1325.0
2018-11-12 13:00:00,123.86,124.08,123.86,123.94,1300.0,123.86,124.08,123.86,123.94,1300.0
2018-11-12 13:05:00,123.62,123.77,123.27,123.27,1000.0,123.62,123.77,123.27,123.27,1000.0
2018-11-12 13:10:00,123.58,123.58,123.35,123.35,598.0,123.58,123.58,123.35,123.35,598.0
2018-11-12 13:15:00,123.45,123.62,123.34,123.48,3300.0,123.45,123.62,123.34,123.48,3300.0
2018-11-12 13:20:00,123.41,123.84,123.35,123.84,2200.0,123.41,123.84,123.35,123.84,2200.0
2018-11-12 13:25:00,123.97,124.09,123.37,123.39,4700.0,123.97,124.09,123.37,123.39,4700.0
2018-11-12 13:30:00,123.39,123.68,123.39,123.62,4650.0,123.39,123.68,123.39,123.62,4650.0
2018-11-12 13:35:00,123.63,123.63,123.24,123.31,1899.0,123.63,123.63,123.24,123.31,1899.0
2018-11-12 13:40:00,123.36,123.41,123.04,123.16,1200.0,123.36,123.41,123.04,123.16,1200.0
2018-11-12 13:45:00,123.17,123.31,123.01,123.25,2800.0,123.17,123.31,123.01,123.25,2800.0
2018-11-12 13:50:00,123.2,123.76,123.2,123.39,7400.0,123.2,123.76,123.2,123.39,7400.0
2018-11-12 13:55:00,123.45,123.55,123.26,123.35,3001.0,123.45,123.55,123.26,123.35,3001.0
2018-11-12 14:00:00,123.2,123.54,123.2,123.54,2020.0,123.2,123.54,123.2,123.54,2020.0
2018-11-12 14:05:00,123.57,123.57,123.36,123.36,2500.0,123.57,123.57,123.36,123.36,2500.0
2018-11-12 14:10:00,123.21,123.37,123.18,123.2,2200.0,123.21,123.37,123.18,123.2,2200.0
2018-11-12 14:15:00,123.11,123.35,123.01,123.35,2400.0,123.11,123.35,123.01,123.35,2400.0
2018-11-12 14:20:00,123.3,123.42,123.17,123.31,1500.0,123.3,123.42,123.17,123.31,1500.0
2018-11-12 14:25:00,123.2,123.2,122.94,123.02,2226.0,123.2,123.2,122.94,123.02,2226.0
2018-11-12 14:30:00,123.02,123.3,123.02,123.3,2490.0,123.02,123.3,123.02,123.3,2490.0
2018-11-12 14:35:00,123.37,123.43,122.71,122.87,2340.0,123.37,123.43,122.71,122.87,2340.0
2018-11-12 14:40:00,122.85,123.26,122.85,123.24,2895.0,122.85,123.26,122.85,123.24,2895.0
2018-11-12 14:45:00,123.39,124.01,123.39,124.01,1600.0,123.39,124.01,123.39,124.01,1600.0
2018-11-12 14:50:00,123.91,123.91,123.36,123.43,1600.0,123.91,123.91,123.36,123.43,1600.0
2018-11-12 14:55:00,123.24,123.27,122.73,122.89,850.0,123.24,123.27,122.73,122.89,850.0
2018-11-12 15:00:00,123.04,123.23,122.96,123.07,3641.0,123.04,123.23,122.96,123.07,3641.0
2018-11-12 15:05:00,122.83,122.92,122.8,122.86,1400.0,122.83,122.92,122.8,122.86,1400.0
2018-11-12 15:10:00,122.84,123.07,122.72,122.95,4100.0,122.84,123.07,122.72,122.95,4100.0
2018-11-12 15:15:00,122.9,123.19,122.81,123.19,2700.0,122.9,123.19,122.81,123.19,2700.0
2018-11-12 15:20:00,123.19,123.47,123.11,123.21,2200.0,123.19,123.47,123.11,123.21,2200.0
2018-11-12 15:25:00,123.37,123.46,123.28,123.36,1500.0,123.37,123.46,123.28,123.36,1500.0
2018-11-12 15:30:00,123.46,123.46,123.19,123.26,9564.0,123.46,123.46,123.19,123.26,9564.0
2018-11-12 15:35:00,123.32,123.38,123.12,123.31,6100.0,123.32,123.38,123.12,123.31,6100.0
2018-11-12 15:40:00,123.22,123.46,123.0,123.35,12599.0,123.22,123.46,123.0,123.35,12599.0
2018-11-12 15:45:00,123.31,123.65,123.31,123.39,11196.0,123.31,123.65,123.31,123.39,11196.0
2018-11-12 15:50:00,123.37,123.37,122.9,122.91,19946.0,123.37,123.37,122.9,122.91,19946.0
2018-11-12 15:55:00,122.9,123.44,122.85,123.17,41695.0,122.9,123.44,122.85,123.17,41695.0
2018-11-13 09:30:00,122.8,123.3,121.97,123.23,11723.0,122.8,123.3,121.97,123.23,11723.0
2018-11-13 09:35:00,123.27,124.12,123.27,124.12,3200.0,123.27,124.12,123.27,124.12,3200.0
2018-11-13 09:40:00,123.97,125.03,123.96,124.23,4912.0,123.97,125.03,123.96,124.23,4912.0
2018-11-13 09:45:00,124.07,125.44,123.93,125.44,3800.0,124.07,125.44,123.93,125.44,3800.0
2018-11-13 09:50:00,124.62,125.38,123.86,124.85,4796.0,124.62,125.38,123.86,124.85,4796.0
2018-11-13 09:55:00,124.75,125.16,124.4,125.16,3176.0,124.75,125.16,124.4,125.16,3176.0
2018-11-13 10:00:00,125.13,125.13,123.0,123.01,2608.0,125.13,125.13,123.0,123.01,2608.0
2018-11-13 10:05:00,123.03,124.18,122.78,123.61,16958.0,123.03,124.18,122.78,123.61,16958.0
2018-11-13 10:10:00,123.68,124.32,123.45,124.32,5883.0,123.68,124.32,123.45,124.32,5883.0
2018-11-13 10:15:00,124.32,124.75,124.16,124.74,3830.0,124.32,124.75,124.16,124.74,3830.0
2018-11-13 10:20:00,124.76,124.76,123.8,124.0,900.0,124.76,124.76,123.8,124.0,900.0
2018-11-13 10:25:00,123.62,123.91,122.36,122.86,2901.0,123.62,123.91,122.36,122.86,2901.0
2018-11-13 10:30:00,122.86,123.57,122.54,123.42,3870.0,122.86,123.57,122.54,123.42,3870.0
2018-11-13 10:35:00,123.56,123.71,123.45,123.61,1725.0,123.56,123.71,123.45,123.61,1725.0
2018-11-13 10:40:00,123.29,124.19,122.74,124.19,5134.0,123.29,124.19,122.74,124.19,5134.0
2018-11-13 10:45:00,124.1,124.22,123.86,123.97,6447.0,124.1,124.22,123.86,123.97,6447.0
2018-11-13 10:50:00,123.82,124.35,123.16,124.21,13446.0,123.82,124.35,123.16,124.21,13446.0
2018-11-13 10:55:00,124.36,124.52,124.32,124.52,900.0,124.36,124.52,124.32,124.52,900.0
2018-11-13 11:00:00,124.71,125.6,124.71,125.47,5576.0,124.71,125.6,124.71,125.47,5576.0
2018-11-13 11:05:00,125.66,125.99,125.42,125.98,2026.0,125.66,125.99,125.42,125.98,2026.0
2018-11-13 11:10:00,125.98,126.78,125.98,126.78,7603.0,125.98,126.78,125.98,126.78,7603.0
2018-11-13 11:15:00,126.53,127.56,126.53,127.14,7398.0,126.53,127.56,126.53,127.14,7398.0
2018-11-13 11:20:00,127.16,127.16,126.47,126.73,2100.0,127.16,127.16,126.47,126.73,2100.0
2018-11-13 11:25:00,126.73,126.95,126.49,126.67,3600.0,126.73,126.95,126.49,126.67,3600.0
2018-11-13 11:30:00,126.83,126.99,126.45,126.9,10108.0,126.83,126.99,126.45,126.9,10108.0
2018-11-13 11:35:00,126.88,126.9,126.03,126.3,14192.0,126.88,126.9,126.03,126.3,14192.0
2018-11-13 11:40:00,126.05,126.38,125.9,126.23,13500.0,126.05,126.38,125.9,126.23,13500.0
2018-11-13 11:45:00,126.15,126.85,125.99,126.85,2015.0,126.15,126.85,125.99,126.85,2015.0
2018-11-13 11:50:00,126.66,126.83,126.16,126.32,1917.0,126.66,126.83,126.16,126.32,1917.0
2018-11-13 11:55:00,125.77,126.27,125.77,126.27,2413.0,125.77,126.27,125.77,126.27,2413.0
2018-11-13 12:00:00,126.19,126.54,126.19,126.45,1483.0,126.19,126.54,126.19,126.45,1483.0
2018-11-13 12:05:00,126.45,126.45,126.45,126.45,0.0,126.45,126.45,126.45,126.45,0.0
2018-11-13 12:10:00,125.92,126.33,125.88,126.01,1900.0,125.92,126.33,125.88,126.01,1900.0
2018-11-13 12:15:00,126.18,126.36,125.58,125.58,1500.0,126.18,126.36,125.58,125.58,1500.0
2018-11-13 12:20:00,125.25,125.25,124.79,125.23,1350.0,125.25,125.25,124.79,125.23,1350.0
2018-11-13 12:25:00,125.29,125.88,125.28,125.64,2492.0,125.29,125.88,125.28,125.64,2492.0
2018-11-13 12:30:00,125.82,125.82,125.79,125.8,400.0,125.82,125.82,125.79,125.8,400.0
2018-11-13 12:35:00,125.77,125.77,125.2,125.38,806.0,125.77,125.77,125.2,125.38,806.0
2018-11-13 12:40:00,125.35,125.5,125.15,125.45,8900.0,125.35,125.5,125.15,125.45,8900.0
2018-11-13 12:45:00,125.55,125.99,125.55,125.99,700.0,125.55,125.99,125.55,125.99,700.0
2018-11-13 12:50:00,126.11,126.23,125.82,126.23,2827.0,126.11,126.23,125.82,126.23,2827.0
2018-11-13 12:55:00,126.24,126.24,126.24,126.24,200.0,126.24,126.24,126.24,126.24,200.0
2018-11-13 13:00:00,126.23,126.51,126.23,126.39,2300.0,126.23,126.51,126.23,126.39,2300.0
2018-11-13 13:05:00,126.24,126.43,126.24,126.42,420.0,126.24,126.43,126.24,126.42,420.0
2018-11-13 13:10:00,126.35,126.35,125.85,125.86,2600.0,126.35,126.35,125.85,125.86,2600.0
2018-11-13 13:15:00,125.75,125.82,125.41,125.69,3191.0,125.75,125.82,125.41,125.69,3191.0
2018-11-13 13:20:00,125.67,125.82,125.35,125.82,2500.0,125.67,125.82,125.35,125.82,2500.0
2018-11-13 13:25:00,125.72,125.72,125.58,125.59,800.0,125.72,125.72,125.58,125.59,800.0
2018-11-13 13:30:00,125.77,126.0,125.76,125.87,3800.0,125.77,126.0,125.76,125.87,3800.0
2018-11-13 13:35:00,125.76,125.76,125.47,125.67,1700.0,125.76,125.76,125.47,125.67,1700.0
2018-11-13 13:40:00,125.75,125.83,125.68,125.68,800.0,125.75,125.83,125.68,125.68,800.0
2018-11-13 13:45:00,125.71,125.71,125.34,125.34,1100.0,125.71,125.71,125.34,125.34,1100.0
2018-11-13 13:50:00,125.38,125.61,125.38,125.57,2300.0,125.38,125.61,125.38,125.57,2300.0
2018-11-13 13:55:00,125.7,125.82,125.38,125.38,2500.0,125.7,125.82,125.38,125.38,2500.0
2018-11-13 14:00:00,125.46,125.46,125.1,125.12,1700.0,125.46,125.46,125.1,125.12,1700.0
2018-11-13 14:05:00,125.23,125.37,125.22,125.37,400.0,125.23,125.37,125.22,125.37,400.0
2018-11-13 14:10:00,125.39,125.75,125.39,125.75,3000.0,125.39,125.75,125.39,125.75,3000.0
2018-11-13 14:15:00,125.52,125.57,125.29,125.3,2700.0,125.52,125.57,125.29,125.3,2700.0
2018-11-13 14:20:00,125.18,125.18,124.68,124.77,1537.0,125.18,125.18,124.68,124.77,1537.0
2018-11-13 14:25:00,124.78,124.99,124.78,124.95,1000.0,124.78,124.99,124.78,124.95,1000.0
2018-11-13 14:30:00,124.95,125.08,124.86,125.08,1550.0,124.95,125.08,124.86,125.08,1550.0
2018-11-13 14:35:00,125.08,125.33,125.01,125.3,1200.0,125.08,125.33,125.01,125.3,1200.0
2018-11-13 14:40:00,125.22,125.22,124.58,124.59,2132.0,125.22,125.22,124.58,124.59,2132.0
2018-11-13 14:45:00,124.4,124.68,124.4,124.65,1800.0,124.4,124.68,124.4,124.65,1800.0
2018-11-13 14:50:00,124.59,124.89,124.57,124.88,1600.0,124.59,124.89,124.57,124.88,1600.0
2018-11-13 14:55:00,124.69,125.04,124.68,125.04,2354.0,124.69,125.04,124.68,125.04,2354.0
2018-11-13 15:00:00,124.77,125.24,124.77,125.21,2100.0,124.77,125.24,124.77,125.21,2100.0
2018-11-13 15:05:00,125.07,125.17,124.82,125.0,2200.0,125.07,125.17,124.82,125.0,2200.0
2018-11-13 15:10:00,125.01,125.02,124.82,124.89,6899.0,125.01,125.02,124.82,124.89,6899.0
2018-11-13 15:15:00,124.94,124.95,124.72,124.95,2400.0,124.94,124.95,124.72,124.95,2400.0
2018-11-13 15:20:00,124.89,124.89,124.51,124.51,3001.0,124.89,124.89,124.51,124.51,3001.0
2018-11-13 15:25:00,124.68,125.27,124.68,125.13,5589.0,124.68,125.27,124.68,125.13,5589.0
2018-11-13 15:30:00,125.09,125.11,124.7,124.87,2863.0,125.09,125.11,124.7,124.87,2863.0
2018-11-13 15:35:00,124.87,125.5,124.87,125.35,2680.0,124.87,125.5,124.87,125.35,2680.0
2018-11-13 15:40:00,125.36,125.4,125.23,125.4,2700.0,125.36,125.4,125.23,125.4,2700.0
2018-11-13 15:45:00,125.44,125.57,125.3,125.38,7874.0,125.44,125.57,125.3,125.38,7874.0
2018-11-13 15:50:00,125.38,125.56,125.31,125.45,8144.0,125.38,125.56,125.31,125.45,8144.0
2018-11-13 15:55:00,125.36,125.67,125.31,125.4,17828.0,125.36,125.67,125.31,125.4,17828.0
2018-11-14 09:30:00,126.34,128.18,125.4,128.17,4916.0,126.34,128.18,125.4,128.17,4916.0
2018-11-14 09:35:00,127.02,127.71,127.0,127.71,2600.0,127.02,127.71,127.0,127.71,2600.0
2018-11-14 09:40:00,127.45,127.75,126.93,127.73,4230.0,127.45,127.75,126.93,127.73,4230.0
2018-11-14 09:45:00,127.71,128.16,126.5,127.7,9582.0,127.71,128.16,126.5,127.7,9582.0
2018-11-14 09:50:00,127.54,127.65,126.57,126.6,8450.0,127.54,127.65,126.57,126.6,8450.0
2018-11-14 09:55:00,126.37,126.89,126.28,126.89,3300.0,126.37,126.89,126.28,126.89,3300.0
2018-11-14 10:00:00,126.74,126.74,125.98,125.98,2442.0,126.74,126.74,125.98,125.98,2442.0
2018-11-14 10:05:00,125.57,125.78,125.5,125.76,700.0,125.57,125.78,125.5,125.76,700.0
2018-11-14 10:10:00,125.43,125.51,125.39,125.5,900.0,125.43,125.51,125.39,125.5,900.0
2018-11-14 10:15:00,125.31,125.85,125.28,125.72,2900.0,125.31,125.85,125.28,125.72,2900.0
2018-11-14 10:20:00,125.76,125.85,125.43,125.77,700.0,125.76,125.85,125.43,125.77,700.0
2018-11-14 10:25:00,125.5,125.5,125.13,125.5,2600.0,125.5,125.5,125.13,125.5,2600.0
2018-11-14 10:30:00,125.57,127.09,125.51,126.83,5619.0,125.57,127.09,125.51,126.83,5619.0
2018-11-14 10:35:00,127.11,127.47,126.85,127.28,1620.0,127.11,127.47,126.85,127.28,1620.0
2018-11-14 10:40:00,127.13,127.28,126.7,127.27,5670.0,127.13,127.28,126.7,127.27,5670.0
2018-11-14 10:45:00,127.21,127.92,126.74,127.55,13004.0,127.21,127.92,126.74,127.55,13004.0
2018-11-14 10:50:00,127.55,127.55,127.15,127.27,4017.0,127.55,127.55,127.15,127.27,4017.0
2018-11-14 10:55:00,127.28,128.0,127.21,127.87,17886.0,127.28,128.0,127.21,127.87,17886.0
2018-11-14 11:00:00,127.73,127.85,126.51,126.59,4514.0,127.73,127.85,126.51,126.59,4514.0
2018-11-14 11:05:00,126.41,126.41,124.92,125.44,12542.0,126.41,126.41,124.92,125.44,12542.0
2018-11-14 11:10:00,125.08,125.39,125.08,125.39,200.0,125.08,125.39,125.08,125.39,200.0
2018-11-14 11:15:00,125.5,125.66,125.16,125.66,2400.0,125.5,125.66,125.16,125.66,2400.0
2018-11-14 11:20:00,125.48,125.48,125.18,125.29,300.0,125.48,125.48,125.18,125.29,300.0
2018-11-14 11:25:00,125.11,125.28,124.73,124.78,1400.0,125.11,125.28,124.73,124.78,1400.0
2018-11-14 11:30:00,124.86,124.86,124.76,124.76,800.0,124.86,124.86,124.76,124.76,800.0
2018-11-14 11:35:00,124.54,124.68,124.28,124.56,4770.0,124.54,124.68,124.28,124.56,4770.0
2018-11-14 11:40:00,124.55,124.64,124.4,124.64,700.0,124.55,124.64,124.4,124.64,700.0
2018-11-14 11:45:00,124.8,124.82,124.8,124.81,700.0,124.8,124.82,124.8,124.81,700.0
2018-11-14 11:50:00,124.57,124.57,124.42,124.49,300.0,124.57,124.57,124.42,124.49,300.0
2018-11-14 11:55:00,124.49,124.79,124.49,124.72,2100.0,124.49,124.79,124.49,124.72,2100.0
2018-11-14 12:00:00,124.75,124.81,124.5,124.81,600.0,124.75,124.81,124.5,124.81,600.0
2018-11-14 12:05:00,124.4,124.4,122.58,122.58,16890.0,124.4,124.4,122.58,122.58,16890.0
2018-11-14 12:10:00,122.7,122.89,122.55,122.75,6451.0,122.7,122.89,122.55,122.75,6451.0
2018-11-14 12:15:00,122.92,123.68,122.83,123.68,2900.0,122.92,123.68,122.83,123.68,2900.0
2018-11-14 12:20:00,124.11,124.76,123.98,124.16,888.0,124.11,124.76,123.98,124.16,888.0
2018-11-14 12:25:00,124.48,124.71,124.21,124.21,300.0,124.48,124.71,124.21,124.21,300.0
2018-11-14 12:30:00,124.54,124.54,124.06,124.15,1450.0,124.54,124.54,124.06,124.15,1450.0
2018-11-14 12:35:00,123.7,123.97,123.22,123.69,3100.0,123.7,123.97,123.22,123.69,3100.0
2018-11-14 12:40:00,123.72,124.02,123.69,123.87,2550.0,123.72,124.02,123.69,123.87,2550.0
2018-11-14 12:45:00,123.99,124.0,123.85,123.85,1087.0,123.99,124.0,123.85,123.85,1087.0
2018-11-14 12:50:00,124.05,124.38,123.73,123.73,1920.0,124.05,124.38,123.73,123.73,1920.0
2018-11-14 12:55:00,124.05,124.14,123.27,123.69,3643.0,124.05,124.14,123.27,123.69,3643.0
2018-11-14 13:00:00,123.72,123.97,123.48,123.59,1000.0,123.72,123.97,123.48,123.59,1000.0
2018-11-14 13:05:00,123.39,123.51,123.39,123.51,300.0,123.39,123.51,123.39,123.51,300.0
2018-11-14 13:10:00,123.6,123.61,122.62,123.14,4538.0,123.6,123.61,122.62,123.14,4538.0
2018-11-14 13:15:00,123.28,123.36,123.28,123.34,600.0,123.28,123.36,123.28,123.34,600.0
2018-11-14 13:20:00,123.46,123.66,123.26,123.26,3402.0,123.46,123.66,123.26,123.26,3402.0
2018-11-14 13:25:00,123.23,123.25,123.01,123.23,1300.0,123.23,123.25,123.01,123.23,1300.0
2018-11-14 13:30:00,123.2,123.37,123.0,123.0,1500.0,123.2,123.37,123.0,123.0,1500.0
2018-11-14 13:35:00,123.16,123.16,122.81,123.0,1843.0,123.16,123.16,122.81,123.0,1843.0
2018-11-14 13:40:00,123.04,123.29,123.0,123.0,3200.0,123.04,123.29,123.0,123.0,3200.0
2018-11-14 13:45:00,123.31,123.5,123.21,123.28,1730.0,123.31,123.5,123.21,123.28,1730.0
2018-11-14 13:50:00,123.51,123.64,122.95,123.14,9283.0,123.51,123.64,122.95,123.14,9283.0
2018-11-14 13:55:00,123.18,123.52,123.12,123.4,2197.0,123.18,123.52,123.12,123.4,2197.0
2018-11-14 14:00:00,123.44,123.44,122.62,122.74,4043.0,123.44,123.44,122.62,122.74,4043.0
2018-11-14 14:05:00,122.83,123.02,122.59,122.76,7422.0,122.83,123.02,122.59,122.76,7422.0
2018-11-14 14:10:00,122.9,123.16,122.72,123.16,5000.0,122.9,123.16,122.72,123.16,5000.0
2018-11-14 14:15:00,123.31,124.0,123.13,123.33,9699.0,123.31,124.0,123.13,123.33,9699.0
2018-11-14 14:20:00,123.15,123.61,123.08,123.27,1705.0,123.15,123.61,123.08,123.27,1705.0
2018-11-14 14:25:00,123.28,123.41,123.12,123.12,689.0,123.28,123.41,123.12,123.12,689.0
2018-11-14 14:30:00,123.09,123.27,122.93,123.02,4000.0,123.09,123.27,122.93,123.02,4000.0
2018-11-14 14:35:00,123.06,123.74,123.06,123.74,2600.0,123.06,123.74,123.06,123.74,2600.0
2018-11-14 14:40:00,123.65,123.75,123.03,123.05,4439.0,123.65,123.75,123.03,123.05,4439.0
2018-11-14 14:45:00,123.05,123.37,122.9,123.28,2789.0,123.05,123.37,122.9,123.28,2789.0
2018-11-14 14:50:00,123.31,123.74,123.29,123.74,4950.0,123.31,123.74,123.29,123.74,4950.0
2018-11-14 14:55:00,124.03,124.61,124.01,124.45,5873.0,124.03,124.61,124.01,124.45,5873.0
2018-11-14 15:00:00,124.34,124.34,124.34,124.34,800.0,124.34,124.34,124.34,124.34,800.0
2018-11-14 15:05:00,124.33,124.75,124.1,124.7,5801.0,124.33,124.75,124.1,124.7,5801.0
2018-11-14 15:10:00,124.71,124.71,124.36,124.68,1600.0,124.71,124.71,124.36,124.68,1600.0
2018-11-14 15:15:00,124.65,124.68,124.38,124.66,2602.0,124.65,124.68,124.38,124.66,2602.0
2018-11-14 15:20:00,124.66,124.66,124.41,124.44,1100.0,124.66,124.66,124.41,124.44,1100.0
2018-11-14 15:25:00,124.35,124.55,124.24,124.42,1925.0,124.35,124.55,124.24,124.42,1925.0
2018-11-14 15:30:00,124.5,124.5,124.03,124.25,2831.0,124.5,124.5,124.03,124.25,2831.0
2018-11-14 15:35:00,124.25,124.34,124.03,124.03,4814.0,124.25,124.34,124.03,124.03,4814.0
2018-11-14 15:40:00,124.16,124.25,123.97,124.22,2774.0,124.16,124.25,123.97,124.22,2774.0
2018-11-14 15:45:00,124.0,124.25,124.0,124.24,6059.0,124.0,124.25,124.0,124.24,6059.0
2018-11-14 15:50:00,124.2,124.2,123.64,123.83,10700.0,124.2,124.2,123.64,123.83,10700.0
2018-11-14 15:55:00,123.94,124.21,123.77,123.77,20918.0,123.94,124.21,123.77,123.77,20918.0
2018-11-15 09:30:00,122.58,122.58,121.39,121.4,5026.0,122.58,122.58,121.39,121.4,5026.0
2018-11-15 09:35:00,121.27,122.75,121.26,121.55,7550.0,121.27,122.75,121.26,121.55,7550.0
2018-11-15 09:40:00,121.27,123.09,121.27,123.09,29905.0,121.27,123.09,121.27,123.09,29905.0
2018-11-15 09:45:00,123.03,123.23,122.16,122.38,4800.0,123.03,123.23,122.16,122.38,4800.0
2018-11-15 09:50:00,122.26,122.26,121.5,121.8,7026.0,122.26,122.26,121.5,121.8,7026.0
2018-11-15 09:55:00,121.91,122.32,121.71,121.72,3100.0,121.91,122.32,121.71,121.72,3100.0
2018-11-15 10:00:00,121.4,121.97,120.57,120.57,8335.0,121.4,121.97,120.57,120.57,8335.0
2018-11-15 10:05:00,120.55,120.67,120.2,120.62,11800.0,120.55,120.67,120.2,120.62,11800.0
2018-11-15 10:10:00,120.42,121.09,120.26,121.07,4350.0,120.42,121.09,120.26,121.07,4350.0
2018-11-15 10:15:00,120.95,121.67,120.94,121.67,3900.0,120.95,121.67,120.94,121.67,3900.0
2018-11-15 10:20:00,121.68,121.68,121.53,121.54,1202.0,121.68,121.68,121.53,121.54,1202.0
2018-11-15 10:25:00,121.08,121.6,121.0,121.06,5622.0,121.08,121.6,121.0,121.06,5622.0
2018-11-15 10:30:00,121.32,121.6,121.04,121.25,1900.0,121.32,121.6,121.04,121.25,1900.0
2018-11-15 10:35:00,121.1,121.13,120.79,120.98,2800.0,121.1,121.13,120.79,120.98,2800.0
2018-11-15 10:40:00,120.88,120.98,120.6,120.8,12900.0,120.88,120.98,120.6,120.8,12900.0
2018-11-15 10:45:00,120.78,121.26,120.76,121.1,1700.0,120.78,121.26,120.76,121.1,1700.0
2018-11-15 10:50:00,120.98,121.26,120.85,121.26,1514.0,120.98,121.26,120.85,121.26,1514.0
2018-11-15 10:55:00,121.77,121.78,121.07,121.07,2313.0,121.77,121.78,121.07,121.07,2313.0
2018-11-15 11:00:00,121.08,121.13,121.03,121.08,700.0,121.08,121.13,121.03,121.08,700.0
2018-11-15 11:05:00,121.74,121.76,121.52,121.64,1209.0,121.74,121.76,121.52,121.64,1209.0
2018-11-15 11:10:00,121.72,121.87,121.58,121.59,600.0,121.72,121.87,121.58,121.59,600.0
2018-11-15 11:15:00,121.64,122.11,121.58,121.96,1929.0,121.64,122.11,121.58,121.96,1929.0
2018-11-15 11:20:00,122.22,122.75,122.22,122.63,2400.0,122.22,122.75,122.22,122.63,2400.0
2018-11-15 11:25:00,122.8,122.8,122.17,122.32,5142.0,122.8,122.8,122.17,122.32,5142.0
2018-11-15 11:30:00,122.34,122.64,122.34,122.64,900.0,122.34,122.64,122.34,122.64,900.0
2018-11-15 11:35:00,122.84,123.27,122.59,123.27,2502.0,122.84,123.27,122.59,123.27,2502.0
2018-11-15 11:40:00,123.57,123.65,123.13,123.13,3000.0,123.57,123.65,123.13,123.13,3000.0
2018-11-15 11:45:00,122.92,123.0,122.7,123.0,400.0,122.92,123.0,122.7,123.0,400.0
2018-11-15 11:50:00,122.83,123.31,122.83,123.31,1634.0,122.83,123.31,122.83,123.31,1634.0
2018-11-15 11:55:00,123.16,123.92,122.94,123.92,2700.0,123.16,123.92,122.94,123.92,2700.0
2018-11-15 12:00:00,123.52,124.0,123.33,123.78,4130.0,123.52,124.0,123.33,123.78,4130.0
2018-11-15 12:05:00,124.06,124.06,121.55,122.79,8563.0,124.06,124.06,121.55,122.79,8563.0
2018-11-15 12:10:00,122.59,123.48,122.59,122.86,6110.0,122.59,123.48,122.59,122.86,6110.0
2018-11-15 12:15:00,122.68,122.68,122.5,122.51,706.0,122.68,122.68,122.5,122.51,706.0
2018-11-15 12:20:00,122.61,123.09,122.61,123.08,1800.0,122.61,123.09,122.61,123.08,1800.0
2018-11-15 12:25:00,122.92,123.23,122.83,123.21,3100.0,122.92,123.23,122.83,123.21,3100.0
2018-11-15 12:30:00,123.15,123.15,122.86,122.86,845.0,123.15,123.15,122.86,122.86,845.0
2018-11-15 12:35:00,122.99,122.99,122.64,122.64,800.0,122.99,122.99,122.64,122.64,800.0
2018-11-15 12:40:00,122.36,122.36,122.34,122.34,200.0,122.36,122.36,122.34,122.34,200.0
2018-11-15 12:45:00,122.15,122.73,122.13,122.72,4975.0,122.15,122.73,122.13,122.72,4975.0
2018-11-15 12:50:00,122.65,122.84,122.34,122.35,3831.0,122.65,122.84,122.34,122.35,3831.0
2018-11-15 12:55:00,122.38,122.47,122.14,122.25,5000.0,122.38,122.47,122.14,122.25,5000.0
2018-11-15 13:00:00,122.33,122.4,121.76,121.76,2518.0,122.33,122.4,121.76,121.76,2518.0
2018-11-15 13:05:00,121.9,121.9,121.34,121.6,1450.0,121.9,121.9,121.34,121.6,1450.0
2018-11-15 13:10:00,121.68,121.76,121.3,121.4,9700.0,121.68,121.76,121.3,121.4,9700.0
2018-11-15 13:15:00,121.41,121.59,121.04,121.4,13400.0,121.41,121.59,121.04,121.4,13400.0
2018-11-15 13:20:00,121.43,121.84,121.29,121.61,14550.0,121.43,121.84,121.29,121.61,14550.0
2018-11-15 13:25:00,121.6,121.9,121.6,121.67,8276.0,121.6,121.9,121.6,121.67,8276.0
2018-11-15 13:30:00,121.75,122.25,121.75,122.15,12275.0,121.75,122.25,121.75,122.15,12275.0
2018-11-15 13:35:00,122.18,122.88,122.18,122.88,7747.0,122.18,122.88,122.18,122.88,7747.0
2018-11-15 13:40:00,122.99,123.01,122.85,122.96,14122.0,122.99,123.01,122.85,122.96,14122.0
2018-11-15 13:45:00,123.0,123.28,122.72,122.72,15254.0,123.0,123.28,122.72,122.72,15254.0
2018-11-15 13:50:00,122.67,122.99,122.67,122.78,3200.0,122.67,122.99,122.67,122.78,3200.0
2018-11-15 13:55:00,122.7,122.89,122.26,122.65,12600.0,122.7,122.89,122.26,122.65,12600.0
2018-11-15 14:00:00,122.76,122.76,122.42,122.45,2400.0,122.76,122.76,122.42,122.45,2400.0
2018-11-15 14:05:00,122.42,122.57,122.35,122.45,4300.0,122.42,122.57,122.35,122.45,4300.0
2018-11-15 14:10:00,122.38,122.51,121.79,121.79,14208.0,122.38,122.51,121.79,121.79,14208.0
2018-11-15 14:15:00,122.0,122.03,121.43,121.44,6115.0,122.0,122.03,121.43,121.44,6115.0
2018-11-15 14:20:00,121.59,121.86,121.13,121.86,11811.0,121.59,121.86,121.13,121.86,11811.0
2018-11-15 14:25:00,121.76,122.51,121.76,122.51,1300.0,121.76,122.51,121.76,122.51,1300.0
2018-11-15 14:30:00,122.54,122.94,122.53,122.94,5333.0,122.54,122.94,122.53,122.94,5333.0
2018-11-15 14:35:00,122.85,123.49,122.85,123.38,10406.0,122.85,123.49,122.85,123.38,10406.0
2018-11-15 14:40:00,123.5,123.5,122.71,122.8,2386.0,123.5,123.5,122.71,122.8,2386.0
2018-11-15 14:45:00,122.89,122.91,122.21,122.37,3108.0,122.89,122.91,122.21,122.37,3108.0
2018-11-15 14:50:00,122.23,122.44,122.05,122.21,3900.0,122.23,122.44,122.05,122.21,3900.0
2018-11-15 14:55:00,122.09,122.15,121.93,122.1,2100.0,122.09,122.15,121.93,122.1,2100.0
2018-11-15 15:00:00,122.22,122.22,120.34,120.78,19373.0,122.22,122.22,120.34,120.78,19373.0
2018-11-15 15:05:00,120.7,121.21,120.67,120.97,4369.0,120.7,121.21,120.67,120.97,4369.0
2018-11-15 15:10:00,121.09,121.35,120.68,121.08,5200.0,121.09,121.35,120.68,121.08,5200.0
2018-11-15 15:15:00,121.18,121.2,119.9,120.0,12964.0,121.18,121.2,119.9,120.0,12964.0
2018-11-15 15:20:00,119.92,119.99,118.95,119.27,12823.0,119.92,119.99,118.95,119.27,12823.0
2018-11-15 15:25:00,119.02,119.41,118.97,119.1,11372.0,119.02,119.41,118.97,119.1,11372.0
2018-11-15 15:30:00,119.09,119.47,118.95,119.4,7507.0,119.09,119.47,118.95,119.4,7507.0
2018-11-15 15:35:00,119.39,119.86,119.33,119.81,10200.0,119.39,119.86,119.33,119.81,10200.0
2018-11-15 15:40:00,119.67,119.8,119.37,119.59,10520.0,119.67,119.8,119.37,119.59,10520.0
2018-11-15 15:45:00,119.53,119.53,119.09,119.14,20311.0,119.53,119.53,119.09,119.14,20311.0
2018-11-15 15:50:00,119.14,119.54,119.08,119.29,28201.0,119.14,119.54,119.08,119.29,28201.0
2018-11-15 15:55:00,119.28,119.51,119.08,119.49,53569.0,119.28,119.51,119.08,119.49,53569.0
2018-11-16 09:30:00,117.29,117.29,112.5,113.31,55234.0,117.29,117.29,112.5,113.31,55234.0
2018-11-16 09:35:00,113.82,114.97,113.56,114.6,36511.0,113.82,114.97,113.56,114.6,36511.0
2018-11-16 09:40:00,114.5,114.6,114.01,114.03,10278.0,114.5,114.6,114.01,114.03,10278.0
2018-11-16 09:45:00,114.37,115.9,114.37,115.9,18269.0,114.37,115.9,114.37,115.9,18269.0
2018-11-16 09:50:00,115.65,116.38,115.6,116.0,18447.0,115.65,116.38,115.6,116.0,18447.0
2018-11-16 09:55:00,115.81,116.21,115.62,116.19,7878.0,115.81,116.21,115.62,116.19,7878.0
2018-11-16 10:00:00,115.98,116.35,115.56,116.0,8200.0,115.98,116.35,115.56,116.0,8200.0
2018-11-16 10:05:00,116.21,116.21,114.42,114.62,18565.0,116.21,116.21,114.42,114.62,18565.0
2018-11-16 10:10:00,114.62,114.63,113.98,114.63,6218.0,114.62,114.63,113.98,114.63,6218.0
2018-11-16 10:15:00,114.48,114.66,113.98,113.98,9986.0,114.48,114.66,113.98,113.98,9986.0
2018-11-16 10:20:00,114.04,114.24,113.7,113.7,10999.0,114.04,114.24,113.7,113.7,10999.0
2018-11-16 10:25:00,113.61,113.81,112.01,112.5,24663.0,113.61,113.81,112.01,112.5,24663.0
2018-11-16 10:30:00,112.62,113.44,111.85,113.44,30936.0,112.62,113.44,111.85,113.44,30936.0
2018-11-16 10:35:00,113.56,113.95,113.4,113.59,8040.0,113.56,113.95,113.4,113.59,8040.0
2018-11-16 10:40:00,113.59,113.61,112.66,113.13,11676.0,113.59,113.61,112.66,113.13,11676.0
2018-11-16 10:45:00,112.99,113.08,112.46,112.47,14844.0,112.99,113.08,112.46,112.47,14844.0
2018-11-16 10:50:00,112.26,112.85,111.98,112.61,24572.0,112.26,112.85,111.98,112.61,24572.0
2018-11-16 10:55:00,112.53,112.86,112.51,112.64,8563.0,112.53,112.86,112.51,112.64,8563.0
2018-11-16 11:00:00,112.64,112.81,112.12,112.73,12490.0,112.64,112.81,112.12,112.73,12490.0
2018-11-16 11:05:00,112.74,112.76,112.13,112.26,5214.0,112.74,112.76,112.13,112.26,5214.0
2018-11-16 11:10:00,112.15,112.23,111.98,112.21,5500.0,112.15,112.23,111.98,112.21,5500.0
2018-11-16 11:15:00,112.21,112.67,112.21,112.32,10399.0,112.21,112.67,112.21,112.32,10399.0
2018-11-16 11:20:00,112.2,112.24,111.71,111.89,16953.0,112.2,112.24,111.71,111.89,16953.0
2018-11-16 11:25:00,111.76,111.78,111.31,111.31,10868.0,111.76,111.78,111.31,111.31,10868.0
2018-11-16 11:30:00,111.45,111.66,111.23,111.62,13092.0,111.45,111.66,111.23,111.62,13092.0
2018-11-16 11:35:00,111.8,112.0,111.47,111.64,14350.0,111.8,112.0,111.47,111.64,14350.0
2018-11-16 11:40:00,111.77,111.77,111.06,111.43,14166.0,111.77,111.77,111.06,111.43,14166.0
2018-11-16 11:45:00,111.34,111.59,111.23,111.39,7010.0,111.34,111.59,111.23,111.39,7010.0
2018-11-16 11:50:00,111.54,111.72,111.14,111.33,11588.0,111.54,111.72,111.14,111.33,11588.0
2018-11-16 11:55:00,111.14,111.47,110.87,111.35,14978.0,111.14,111.47,110.87,111.35,14978.0
2018-11-16 12:00:00,111.35,111.45,111.0,111.35,7799.0,111.35,111.45,111.0,111.35,7799.0
2018-11-16 12:05:00,111.35,111.61,111.35,111.47,5924.0,111.35,111.61,111.35,111.47,5924.0
2018-11-16 12:10:00,111.46,111.46,110.02,110.94,26562.0,111.46,111.46,110.02,110.94,26562.0
2018-11-16 12:15:00,110.74,110.9,110.37,110.53,4500.0,110.74,110.9,110.37,110.53,4500.0
2018-11-16 12:20:00,110.61,110.76,110.36,110.47,11272.0,110.61,110.76,110.36,110.47,11272.0
2018-11-16 12:25:00,110.48,110.49,110.02,110.16,4899.0,110.48,110.49,110.02,110.16,4899.0
2018-11-16 12:30:00,110.23,111.26,110.13,111.26,15911.0,110.23,111.26,110.13,111.26,15911.0
2018-11-16 12:35:00,111.05,112.93,111.04,112.75,52096.0,111.05,112.93,111.04,112.75,52096.0
2018-11-16 12:40:00,112.51,112.74,112.31,112.47,6209.0,112.51,112.74,112.31,112.47,6209.0
2018-11-16 12:45:00,112.74,113.62,112.66,113.45,9783.0,112.74,113.62,112.66,113.45,9783.0
2018-11-16 12:50:00,113.61,113.81,113.31,113.31,11218.0,113.61,113.81,113.31,113.31,11218.0
2018-11-16 12:55:00,113.33,113.74,113.17,113.63,4674.0,113.33,113.74,113.17,113.63,4674.0
2018-11-16 13:00:00,113.7,113.75,113.15,113.16,5700.0,113.7,113.75,113.15,113.16,5700.0
2018-11-16 13:05:00,113.02,113.03,112.76,112.83,5167.0,113.02,113.03,112.76,112.83,5167.0
2018-11-16 13:10:00,112.84,112.84,112.72,112.73,10700.0,112.84,112.84,112.72,112.73,10700.0
2018-11-16 13:15:00,112.81,112.88,112.44,112.45,17986.0,112.81,112.88,112.44,112.45,17986.0
2018-11-16 13:20:00,112.44,112.46,111.9,112.36,6192.0,112.44,112.46,111.9,112.36,6192.0
2018-11-16 13:25:00,112.35,112.35,111.85,112.0,4072.0,112.35,112.35,111.85,112.0,4072.0
2018-11-16 13:30:00,112.11,112.11,111.85,111.95,3764.0,112.11,112.11,111.85,111.95,3764.0
2018-11-16 13:35:00,111.95,112.07,111.9,111.98,3500.0,111.95,112.07,111.9,111.98,3500.0
2018-11-16 13:40:00,112.1,112.1,111.48,111.54,2900.0,112.1,112.1,111.48,111.54,2900.0
2018-11-16 13:45:00,111.5,111.5,111.31,111.46,2349.0,111.5,111.5,111.31,111.46,2349.0
2018-11-16 13:50:00,111.41,111.72,111.41,111.46,2506.0,111.41,111.72,111.41,111.46,2506.0
2018-11-16 13:55:00,111.64,111.89,111.58,111.86,6048.0,111.64,111.89,111.58,111.86,6048.0
2018-11-16 14:00:00,111.62,111.72,111.32,111.34,5023.0,111.62,111.72,111.32,111.34,5023.0
2018-11-16 14:05:00,111.48,111.71,111.06,111.17,4530.0,111.48,111.71,111.06,111.17,4530.0
2018-11-16 14:10:00,111.11,111.35,111.04,111.17,5374.0,111.11,111.35,111.04,111.17,5374.0
2018-11-16 14:15:00,111.17,111.63,111.17,111.63,4830.0,111.17,111.63,111.17,111.63,4830.0
2018-11-16 14:20:00,111.6,111.6,111.1,111.17,4971.0,111.6,111.6,111.1,111.17,4971.0
2018-11-16 14:25:00,111.17,111.8,111.14,111.71,6173.0,111.17,111.8,111.14,111.71,6173.0
2018-11-16 14:30:00,111.61,111.61,111.17,111.17,4628.0,111.61,111.61,111.17,111.17,4628.0
2018-11-16 14:35:00,111.35,111.72,111.35,111.6,3702.0,111.35,111.72,111.35,111.6,3702.0
2018-11-16 14:40:00,111.54,111.62,111.26,111.59,6733.0,111.54,111.62,111.26,111.59,6733.0
2018-11-16 14:45:00,111.59,112.4,111.58,112.39,5100.0,111.59,112.4,111.58,112.39,5100.0
2018-11-16 14:50:00,112.41,112.61,112.3,112.61,4932.0,112.41,112.61,112.3,112.61,4932.0
2018-11-16 14:55:00,112.62,112.68,112.43,112.68,4000.0,112.62,112.68,112.43,112.68,4000.0
2018-11-16 15:00:00,112.55,112.76,112.43,112.58,3400.0,112.55,112.76,112.43,112.58,3400.0
2018-11-16 15:05:00,112.81,113.11,112.81,112.85,8400.0,112.81,113.11,112.81,112.85,8400.0
2018-11-16 15:10:00,112.84,113.02,112.74,112.8,3703.0,112.84,113.02,112.74,112.8,3703.0
2018-11-16 15:15:00,112.75,112.95,112.56,112.87,5813.0,112.75,112.95,112.56,112.87,5813.0
2018-11-16 15:20:00,112.86,112.91,112.27,112.48,7328.0,112.86,112.91,112.27,112.48,7328.0
2018-11-16 15:25:00,112.5,112.75,112.27,112.27,27792.0,112.5,112.75,112.27,112.27,27792.0
2018-11-16 15:30:00,112.2,112.37,111.83,111.95,8796.0,112.2,112.37,111.83,111.95,8796.0
2018-11-16 15:35:00,111.98,112.5,111.98,112.48,8604.0,111.98,112.5,111.98,112.48,8604.0
2018-11-16 15:40:00,112.5,112.56,112.33,112.52,23300.0,112.5,112.56,112.33,112.52,23300.0
2018-11-16 15:45:00,112.57,112.91,112.57,112.89,12927.0,112.57,112.91,112.57,112.89,12927.0
2018-11-16 15:50:00,112.88,113.05,112.75,113.05,14704.0,112.88,113.05,112.75,113.05,14704.0
2018-11-16 15:55:00,113.01,113.09,112.85,112.96,48886.0,113.01,113.09,112.85,112.96,48886.0
2018-11-19 09:30:00,112.54,113.32,112.54,112.61,3521.0,112.54,113.32,112.54,112.61,3521.0
2018-11-19 09:35:00,112.36,113.2,111.68,111.68,10612.0,112.36,113.2,111.68,111.68,10612.0
2018-11-19 09:40:00,112.09,112.09,111.1,111.6,6850.0,112.09,112.09,111.1,111.6,6850.0
2018-11-19 09:45:00,111.1,111.62,110.36,110.45,12865.0,111.1,111.62,110.36,110.45,12865.0
2018-11-19 09:50:00,110.6,110.83,109.7,110.05,17804.0,110.6,110.83,109.7,110.05,17804.0
2018-11-19 09:55:00,109.91,110.14,109.0,109.0,18430.0,109.91,110.14,109.0,109.0,18430.0
2018-11-19 10:00:00,109.1,109.46,108.81,108.9,13101.0,109.1,109.46,108.81,108.9,13101.0
2018-11-19 10:05:00,108.75,108.79,108.03,108.54,9069.0,108.75,108.79,108.03,108.54,9069.0
2018-11-19 10:10:00,108.42,108.88,108.08,108.62,8892.0,108.42,108.88,108.08,108.62,8892.0
2018-11-19 10:15:00,108.62,110.0,108.56,110.0,10689.0,108.62,110.0,108.56,110.0,10689.0
2018-11-19 10:20:00,109.63,109.98,108.56,108.57,5409.0,109.63,109.98,108.56,108.57,5409.0
2018-11-19 10:25:00,108.56,109.92,108.51,109.92,11467.0,108.56,109.92,108.51,109.92,11467.0
2018-11-19 10:30:00,109.8,110.44,109.24,109.61,17047.0,109.8,110.44,109.24,109.61,17047.0
2018-11-19 10:35:00,109.61,109.85,109.45,109.5,8916.0,109.61,109.85,109.45,109.5,8916.0
2018-11-19 10:40:00,109.67,109.79,109.34,109.48,5136.0,109.67,109.79,109.34,109.48,5136.0
2018-11-19 10:45:00,109.36,110.1,109.36,109.71,8323.0,109.36,110.1,109.36,109.71,8323.0
2018-11-19 10:50:00,109.7,110.0,109.47,109.48,6000.0,109.7,110.0,109.47,109.48,6000.0
2018-11-19 10:55:00,109.53,110.54,109.5,110.34,7700.0,109.53,110.54,109.5,110.34,7700.0
2018-11-19 11:00:00,110.25,111.09,110.21,110.71,3509.0,110.25,111.09,110.21,110.71,3509.0
2018-11-19 11:05:00,110.71,110.95,110.11,110.15,6450.0,110.71,110.95,110.11,110.15,6450.0
2018-11-19 11:10:00,110.15,110.15,109.71,109.82,8820.0,110.15,110.15,109.71,109.82,8820.0
2018-11-19 11:15:00,109.65,110.63,109.64,110.62,8498.0,109.65,110.63,109.64,110.62,8498.0
2018-11-19 11:20:00,110.5,110.5,109.5,109.56,4450.0,110.5,110.5,109.5,109.56,4450.0
2018-11-19 11:25:00,109.55,109.64,109.09,109.56,3315.0,109.55,109.64,109.09,109.56,3315.0
2018-11-19 11:30:00,109.38,109.38,108.56,108.56,5974.0,109.38,109.38,108.56,108.56,5974.0
2018-11-19 11:35:00,108.54,108.7,108.26,108.26,6200.0,108.54,108.7,108.26,108.26,6200.0
2018-11-19 11:40:00,108.24,108.7,108.22,108.55,2500.0,108.24,108.7,108.22,108.55,2500.0
2018-11-19 11:45:00,108.56,108.56,108.06,108.15,2600.0,108.56,108.56,108.06,108.15,2600.0
2018-11-19 11:50:00,108.05,108.24,107.39,107.39,16657.0,108.05,108.24,107.39,107.39,16657.0
2018-11-19 11:55:00,107.52,107.57,106.96,106.96,8906.0,107.52,107.57,106.96,106.96,8906.0
2018-11-19 12:00:00,107.17,107.18,106.5,106.64,5737.0,107.17,107.18,106.5,106.64,5737.0
2018-11-19 12:05:00,106.8,106.8,106.39,106.56,2600.0,106.8,106.8,106.39,106.56,2600.0
2018-11-19 12:10:00,106.76,107.18,106.71,106.78,2500.0,106.76,107.18,106.71,106.78,2500.0
2018-11-19 12:15:00,106.76,107.62,106.62,107.62,4700.0,106.76,107.62,106.62,107.62,4700.0
2018-11-19 12:20:00,107.47,108.06,107.46,107.72,2100.0,107.47,108.06,107.46,107.72,2100.0
2018-11-19 12:25:00,107.71,107.94,107.44,107.69,6100.0,107.71,107.94,107.44,107.69,6100.0
2018-11-19 12:30:00,107.68,107.86,107.6,107.8,5624.0,107.68,107.86,107.6,107.8,5624.0
2018-11-19 12:35:00,107.88,108.43,107.88,108.27,2500.0,107.88,108.43,107.88,108.27,2500.0
2018-11-19 12:40:00,108.4,108.66,108.29,108.66,2500.0,108.4,108.66,108.29,108.66,2500.0
2018-11-19 12:45:00,108.68,108.83,108.5,108.64,1500.0,108.68,108.83,108.5,108.64,1500.0
2018-11-19 12:50:00,108.47,109.02,108.23,108.72,4800.0,108.47,109.02,108.23,108.72,4800.0
2018-11-19 12:55:00,108.71,108.88,108.63,108.76,1997.0,108.71,108.88,108.63,108.76,1997.0
2018-11-19 13:00:00,108.76,108.83,108.7,108.72,1000.0,108.76,108.83,108.7,108.72,1000.0
2018-11-19 13:05:00,108.89,108.99,107.9,107.9,3500.0,108.89,108.99,107.9,107.9,3500.0
2018-11-19 13:10:00,107.91,108.34,107.89,107.9,3621.0,107.91,108.34,107.89,107.9,3621.0
2018-11-19 13:15:00,107.97,108.27,107.74,108.22,6600.0,107.97,108.27,107.74,108.22,6600.0
2018-11-19 13:20:00,108.38,108.38,108.0,108.04,2200.0,108.38,108.38,108.0,108.04,2200.0
2018-11-19 13:25:00,108.15,108.15,107.92,107.93,2000.0,108.15,108.15,107.92,107.93,2000.0
2018-11-19 13:30:00,108.0,108.21,107.75,108.19,7144.0,108.0,108.21,107.75,108.19,7144.0
2018-11-19 13:35:00,108.28,108.95,108.28,108.73,2230.0,108.28,108.95,108.28,108.73,2230.0
2018-11-19 13:40:00,108.7,108.7,108.33,108.59,4200.0,108.7,108.7,108.33,108.59,4200.0
2018-11-19 13:45:00,108.49,108.71,108.24,108.24,4500.0,108.49,108.71,108.24,108.24,4500.0
2018-11-19 13:50:00,108.26,108.26,107.9,108.1,6400.0,108.26,108.26,107.9,108.1,6400.0
2018-11-19 13:55:00,108.06,108.11,107.93,108.01,5600.0,108.06,108.11,107.93,108.01,5600.0
2018-11-19 14:00:00,108.04,108.13,107.95,108.09,7993.0,108.04,108.13,107.95,108.09,7993.0
2018-11-19 14:05:00,108.11,108.36,108.07,108.35,4300.0,108.11,108.36,108.07,108.35,4300.0
2018-11-19 14:10:00,108.27,108.28,107.88,107.98,2600.0,108.27,108.28,107.88,107.98,2600.0
2018-11-19 14:15:00,107.94,108.4,107.79,108.22,5300.0,107.94,108.4,107.79,108.22,5300.0
2018-11-19 14:20:00,108.3,108.3,107.85,108.22,7299.0,108.3,108.3,107.85,108.22,7299.0
2018-11-19 14:25:00,108.46,108.61,108.43,108.49,4000.0,108.46,108.61,108.43,108.49,4000.0
2018-11-19 14:30:00,108.31,108.32,107.99,108.32,4940.0,108.31,108.32,107.99,108.32,4940.0
2018-11-19 14:35:00,108.12,108.32,107.84,108.21,4100.0,108.12,108.32,107.84,108.21,4100.0
2018-11-19 14:40:00,108.34,108.75,108.19,108.2,3500.0,108.34,108.75,108.19,108.2,3500.0
2018-11-19 14:45:00,108.41,108.41,108.12,108.39,5230.0,108.41,108.41,108.12,108.39,5230.0
2018-11-19 14:50:00,108.33,108.55,108.07,108.42,4580.0,108.33,108.55,108.07,108.42,4580.0
2018-11-19 14:55:00,108.42,108.46,107.88,107.94,3600.0,108.42,108.46,107.88,107.94,3600.0
2018-11-19 15:00:00,107.91,108.52,107.91,108.26,8267.0,107.91,108.52,107.91,108.26,8267.0
2018-11-19 15:05:00,108.42,108.57,108.35,108.38,3940.0,108.42,108.57,108.35,108.38,3940.0
2018-11-19 15:10:00,108.38,108.9,108.28,108.58,5767.0,108.38,108.9,108.28,108.58,5767.0
2018-11-19 15:15:00,108.62,108.78,108.29,108.6,7378.0,108.62,108.78,108.29,108.6,7378.0
2018-11-19 15:20:00,108.45,108.61,108.03,108.07,3397.0,108.45,108.61,108.03,108.07,3397.0
2018-11-19 15:25:00,108.07,108.16,107.95,108.07,15554.0,108.07,108.16,107.95,108.07,15554.0
2018-11-19 15:30:00,108.16,108.27,107.55,107.83,15139.0,108.16,108.27,107.55,107.83,15139.0
2018-11-19 15:35:00,107.73,108.07,107.67,107.75,11800.0,107.73,108.07,107.67,107.75,11800.0
2018-11-19 15:40:00,107.67,107.7,107.03,107.26,13772.0,107.67,107.7,107.03,107.26,13772.0
2018-11-19 15:45:00,107.23,107.48,107.14,107.26,13973.0,107.23,107.48,107.14,107.26,13973.0
2018-11-19 15:50:00,107.33,107.44,107.04,107.33,23685.0,107.33,107.44,107.04,107.33,23685.0
2018-11-19 15:55:00,107.32,107.59,107.09,107.4,46337.0,107.32,107.59,107.09,107.4,46337.0
2018-11-20 09:30:00,105.7,105.72,104.79,104.86,17987.0,105.7,105.72,104.79,104.86,17987.0
2018-11-20 09:35:00,104.84,105.42,104.65,105.06,17384.0,104.84,105.42,104.65,105.06,17384.0
2018-11-20 09:40:00,104.96,105.64,104.73,105.55,17634.0,104.96,105.64,104.73,105.55,17634.0
2018-11-20 09:45:00,105.64,106.23,105.54,105.65,7800.0,105.64,106.23,105.54,105.65,7800.0
2018-11-20 09:50:00,105.64,105.86,104.32,104.92,21143.0,105.64,105.86,104.32,104.92,21143.0
2018-11-20 09:55:00,104.7,104.94,104.15,104.52,4100.0,104.7,104.94,104.15,104.52,4100.0
2018-11-20 10:00:00,104.7,106.15,104.66,105.44,20921.0,104.7,106.15,104.66,105.44,20921.0
2018-11-20 10:05:00,105.43,105.57,104.64,104.95,25286.0,105.43,105.57,104.64,104.95,25286.0
2018-11-20 10:10:00,104.91,104.94,104.34,104.34,5535.0,104.91,104.94,104.34,104.34,5535.0
2018-11-20 10:15:00,104.36,106.36,104.34,106.28,10367.0,104.36,106.36,104.34,106.28,10367.0
2018-11-20 10:20:00,106.43,107.5,106.43,107.25,10929.0,106.43,107.5,106.43,107.25,10929.0
2018-11-20 10:25:00,107.25,108.67,107.25,108.67,6748.0,107.25,108.67,107.25,108.67,6748.0
2018-11-20 10:30:00,108.6,108.94,107.98,108.62,25896.0,108.6,108.94,107.98,108.62,25896.0
2018-11-20 10:35:00,108.7,109.54,108.7,109.0,14400.0,108.7,109.54,108.7,109.0,14400.0
2018-11-20 10:40:00,109.4,109.75,109.05,109.74,13339.0,109.4,109.75,109.05,109.74,13339.0
2018-11-20 10:45:00,109.61,109.61,108.71,109.03,19756.0,109.61,109.61,108.71,109.03,19756.0
2018-11-20 10:50:00,109.2,109.7,108.97,109.47,10176.0,109.2,109.7,108.97,109.47,10176.0
2018-11-20 10:55:00,109.65,110.31,109.64,110.31,5644.0,109.65,110.31,109.64,110.31,5644.0
2018-11-20 11:00:00,110.36,111.24,110.36,110.94,12800.0,110.36,111.24,110.36,110.94,12800.0
2018-11-20 11:05:00,110.67,110.79,109.89,110.0,3700.0,110.67,110.79,109.89,110.0,3700.0
2018-11-20 11:10:00,109.58,110.15,109.44,109.81,5139.0,109.58,110.15,109.44,109.81,5139.0
2018-11-20 11:15:00,109.45,109.5,108.79,108.92,3677.0,109.45,109.5,108.79,108.92,3677.0
2018-11-20 11:20:00,108.99,109.04,108.44,108.98,4237.0,108.99,109.04,108.44,108.98,4237.0
2018-11-20 11:25:00,108.63,109.66,108.63,109.08,4300.0,108.63,109.66,108.63,109.08,4300.0
2018-11-20 11:30:00,109.13,109.3,108.81,108.82,2400.0,109.13,109.3,108.81,108.82,2400.0
2018-11-20 11:35:00,108.65,109.43,108.65,109.34,2018.0,108.65,109.43,108.65,109.34,2018.0
2018-11-20 11:40:00,109.47,110.59,109.47,110.59,2095.0,109.47,110.59,109.47,110.59,2095.0
2018-11-20 11:45:00,110.59,110.61,110.12,110.55,2300.0,110.59,110.61,110.12,110.55,2300.0
2018-11-20 11:50:00,110.15,110.15,109.63,109.68,1810.0,110.15,110.15,109.63,109.68,1810.0
2018-11-20 11:55:00,109.64,109.79,108.91,109.12,3588.0,109.64,109.79,108.91,109.12,3588.0
2018-11-20 12:00:00,109.27,110.39,109.24,110.13,11063.0,109.27,110.39,109.24,110.13,11063.0
2018-11-20 12:05:00,110.11,110.45,110.02,110.23,3143.0,110.11,110.45,110.02,110.23,3143.0
2018-11-20 12:10:00,110.19,110.58,109.63,109.66,7321.0,110.19,110.58,109.63,109.66,7321.0
2018-11-20 12:15:00,109.78,110.09,109.74,109.78,2000.0,109.78,110.09,109.74,109.78,2000.0
2018-11-20 12:20:00,109.8,110.03,109.44,109.9,3301.0,109.8,110.03,109.44,109.9,3301.0
2018-11-20 12:25:00,110.4,110.41,110.17,110.29,1900.0,110.4,110.41,110.17,110.29,1900.0
2018-11-20 12:30:00,110.0,110.26,109.99,110.01,1500.0,110.0,110.26,109.99,110.01,1500.0
2018-11-20 12:35:00,110.03,110.28,109.86,110.2,3400.0,110.03,110.28,109.86,110.2,3400.0
2018-11-20 12:40:00,110.18,110.18,109.76,109.83,807.0,110.18,110.18,109.76,109.83,807.0
2018-11-20 12:45:00,109.81,109.81,109.35,109.69,1000.0,109.81,109.81,109.35,109.69,1000.0
2018-11-20 12:50:00,109.62,110.27,109.43,110.1,3400.0,109.62,110.27,109.43,110.1,3400.0
2018-11-20 12:55:00,110.1,110.1,109.66,109.84,1850.0,110.1,110.1,109.66,109.84,1850.0
2018-11-20 13:00:00,109.67,109.95,109.45,109.95,3352.0,109.67,109.95,109.45,109.95,3352.0
2018-11-20 13:05:00,109.95,110.01,109.81,109.82,2401.0,109.95,110.01,109.81,109.82,2401.0
2018-11-20 13:10:00,109.78,109.79,109.35,109.44,3768.0,109.78,109.79,109.35,109.44,3768.0
2018-11-20 13:15:00,109.59,109.73,108.9,109.35,60381.0,109.59,109.73,108.9,109.35,60381.0
2018-11-20 13:20:00,109.32,109.38,108.91,109.1,3300.0,109.32,109.38,108.91,109.1,3300.0
2018-11-20 13:25:00,109.2,109.49,109.13,109.41,2320.0,109.2,109.49,109.13,109.41,2320.0
2018-11-20 13:30:00,109.33,109.59,109.11,109.5,4260.0,109.33,109.59,109.11,109.5,4260.0
2018-11-20 13:35:00,109.35,109.55,109.35,109.55,1162.0,109.35,109.55,109.35,109.55,1162.0
2018-11-20 13:40:00,109.42,109.73,109.36,109.36,4600.0,109.42,109.73,109.36,109.36,4600.0
2018-11-20 13:45:00,109.57,109.89,109.52,109.83,3500.0,109.57,109.89,109.52,109.83,3500.0
2018-11-20 13:50:00,109.7,110.07,109.26,109.47,3840.0,109.7,110.07,109.26,109.47,3840.0
2018-11-20 13:55:00,109.25,109.43,109.25,109.27,2538.0,109.25,109.43,109.25,109.27,2538.0
2018-11-20 14:00:00,109.06,109.06,108.37,108.66,3400.0,109.06,109.06,108.37,108.66,3400.0
2018-11-20 14:05:00,108.57,108.57,108.03,108.07,5717.0,108.57,108.57,108.03,108.07,5717.0
2018-11-20 14:10:00,108.26,108.97,108.08,108.79,7776.0,108.26,108.97,108.08,108.79,7776.0
2018-11-20 14:15:00,108.5,108.72,108.29,108.58,3100.0,108.5,108.72,108.29,108.58,3100.0
2018-11-20 14:20:00,108.6,108.74,107.9,108.04,3220.0,108.6,108.74,107.9,108.04,3220.0
2018-11-20 14:25:00,107.87,108.68,107.87,108.23,3860.0,107.87,108.68,107.87,108.23,3860.0
2018-11-20 14:30:00,108.05,109.33,108.05,109.33,6000.0,108.05,109.33,108.05,109.33,6000.0
2018-11-20 14:35:00,109.17,109.18,108.68,108.68,1400.0,109.17,109.18,108.68,108.68,1400.0
2018-11-20 14:40:00,108.89,109.07,108.36,108.36,900.0,108.89,109.07,108.36,108.36,900.0
2018-11-20 14:45:00,108.41,108.65,108.24,108.51,1800.0,108.41,108.65,108.24,108.51,1800.0
2018-11-20 14:50:00,108.57,108.87,108.57,108.61,2320.0,108.57,108.87,108.57,108.61,2320.0
2018-11-20 14:55:00,108.69,108.87,108.41,108.85,3417.0,108.69,108.87,108.41,108.85,3417.0
2018-11-20 15:00:00,108.53,109.09,108.43,108.54,3200.0,108.53,109.09,108.43,108.54,3200.0
2018-11-20 15:05:00,108.43,108.59,108.01,108.3,2605.0,108.43,108.59,108.01,108.3,2605.0
2018-11-20 15:10:00,108.47,108.98,108.46,108.92,4362.0,108.47,108.98,108.46,108.92,4362.0
2018-11-20 15:15:00,108.84,109.39,108.79,109.29,2262.0,108.84,109.39,108.79,109.29,2262.0
2018-11-20 15:20:00,109.31,109.45,109.12,109.13,2204.0,109.31,109.45,109.12,109.13,2204.0
2018-11-20 15:25:00,109.14,109.73,109.14,109.68,2743.0,109.14,109.73,109.14,109.68,2743.0
2018-11-20 15:30:00,109.61,109.61,109.25,109.45,7608.0,109.61,109.61,109.25,109.45,7608.0
2018-11-20 15:35:00,109.35,109.35,108.95,109.22,4537.0,109.35,109.35,108.95,109.22,4537.0
2018-11-20 15:40:00,109.18,109.18,108.38,108.44,12129.0,109.18,109.18,108.38,108.44,12129.0
2018-11-20 15:45:00,108.34,108.6,107.99,108.11,14222.0,108.34,108.6,107.99,108.11,14222.0
2018-11-20 15:50:00,108.04,108.16,107.51,107.8,19427.0,108.04,108.16,107.51,107.8,19427.0
2018-11-20 15:55:00,107.75,108.07,107.48,107.59,77791.0,107.75,108.07,107.48,107.59,77791.0
2018-11-21 09:30:00,109.01,110.04,108.26,109.66,7866.0,109.01,110.04,108.26,109.66,7866.0
2018-11-21 09:35:00,109.84,110.64,108.82,109.46,8750.0,109.84,110.64,108.82,109.46,8750.0
2018-11-21 09:40:00,109.69,110.29,109.25,110.29,4500.0,109.69,110.29,109.25,110.29,4500.0
2018-11-21 09:45:00,110.02,110.54,109.86,110.0,7700.0,110.02,110.54,109.86,110.0,7700.0
2018-11-21 09:50:00,109.95,110.36,108.93,109.7,13595.0,109.95,110.36,108.93,109.7,13595.0
2018-11-21 09:55:00,109.87,110.82,109.87,110.82,5266.0,109.87,110.82,109.87,110.82,5266.0
2018-11-21 10:00:00,110.58,111.48,110.57,111.03,7666.0,110.58,111.48,110.57,111.03,7666.0
2018-11-21 10:05:00,111.03,111.29,110.52,110.66,10951.0,111.03,111.29,110.52,110.66,10951.0
2018-11-21 10:10:00,110.71,110.91,110.3,110.37,8150.0,110.71,110.91,110.3,110.37,8150.0
2018-11-21 10:15:00,110.35,111.19,110.23,110.92,10325.0,110.35,111.19,110.23,110.92,10325.0
2018-11-21 10:20:00,111.15,111.64,111.0,111.35,6567.0,111.15,111.64,111.0,111.35,6567.0
2018-11-21 10:25:00,111.48,111.88,111.44,111.76,3892.0,111.48,111.88,111.44,111.76,3892.0
2018-11-21 10:30:00,111.62,111.75,110.99,111.27,4197.0,111.62,111.75,110.99,111.27,4197.0
2018-11-21 10:35:00,111.55,111.84,110.91,111.59,8299.0,111.55,111.84,110.91,111.59,8299.0
2018-11-21 10:40:00,111.8,111.8,111.14,111.33,1710.0,111.8,111.8,111.14,111.33,1710.0
2018-11-21 10:45:00,111.17,111.3,110.51,110.61,7592.0,111.17,111.3,110.51,110.61,7592.0
2018-11-21 10:50:00,110.62,111.01,110.31,110.42,1550.0,110.62,111.01,110.31,110.42,1550.0
2018-11-21 10:55:00,110.38,110.61,109.64,109.91,2300.0,110.38,110.61,109.64,109.91,2300.0
2018-11-21 11:00:00,109.89,110.04,109.59,109.98,3600.0,109.89,110.04,109.59,109.98,3600.0
2018-11-21 11:05:00,110.11,110.47,109.89,110.37,2400.0,110.11,110.47,109.89,110.37,2400.0
2018-11-21 11:10:00,110.69,111.24,110.69,110.76,9695.0,110.69,111.24,110.69,110.76,9695.0
2018-11-21 11:15:00,110.75,110.85,110.16,110.55,10992.0,110.75,110.85,110.16,110.55,10992.0
2018-11-21 11:20:00,110.58,110.7,110.01,110.28,14400.0,110.58,110.7,110.01,110.28,14400.0
2018-11-21 11:25:00,110.49,111.05,110.49,110.88,11133.0,110.49,111.05,110.49,110.88,11133.0
2018-11-21 11:30:00,110.74,111.39,110.73,111.05,9082.0,110.74,111.39,110.73,111.05,9082.0
2018-11-21 11:35:00,111.02,111.6,111.0,111.45,7487.0,111.02,111.6,111.0,111.45,7487.0
2018-11-21 11:40:00,111.53,111.53,110.99,110.99,2083.0,111.53,111.53,110.99,110.99,2083.0
2018-11-21 11:45:00,111.0,111.0,110.56,110.75,2764.0,111.0,111.0,110.56,110.75,2764.0
2018-11-21 11:50:00,110.52,110.9,110.48,110.52,5100.0,110.52,110.9,110.48,110.52,5100.0
2018-11-21 11:55:00,110.46,110.79,110.36,110.64,1300.0,110.46,110.79,110.36,110.64,1300.0
2018-11-21 12:00:00,110.46,110.95,110.46,110.94,2500.0,110.46,110.95,110.46,110.94,2500.0
2018-11-21 12:05:00,110.99,111.3,110.83,111.13,3065.0,110.99,111.3,110.83,111.13,3065.0
2018-11-21 12:10:00,110.95,111.11,110.77,110.77,3794.0,110.95,111.11,110.77,110.77,3794.0
2018-11-21 12:15:00,110.78,110.99,110.58,110.58,4300.0,110.78,110.99,110.58,110.58,4300.0
2018-11-21 12:20:00,110.77,110.77,110.11,110.11,5400.0,110.77,110.77,110.11,110.11,5400.0
2018-11-21 12:25:00,110.03,110.1,109.84,110.1,2100.0,110.03,110.1,109.84,110.1,2100.0
2018-11-21 12:30:00,110.05,110.11,109.73,109.73,1400.0,110.05,110.11,109.73,109.73,1400.0
2018-11-21 12:35:00,109.74,109.74,109.49,109.49,1200.0,109.74,109.74,109.49,109.49,1200.0
2018-11-21 12:40:00,109.49,110.08,109.45,109.86,3600.0,109.49,110.08,109.45,109.86,3600.0
2018-11-21 12:45:00,109.73,109.8,109.43,109.57,3199.0,109.73,109.8,109.43,109.57,3199.0
2018-11-21 12:50:00,109.57,109.57,109.35,109.35,3089.0,109.57,109.57,109.35,109.35,3089.0
2018-11-21 12:55:00,109.34,109.34,109.06,109.06,1100.0,109.34,109.34,109.06,109.06,1100.0
2018-11-21 13:00:00,109.0,109.32,108.99,109.32,2600.0,109.0,109.32,108.99,109.32,2600.0
2018-11-21 13:05:00,109.26,109.8,109.26,109.69,3000.0,109.26,109.8,109.26,109.69,3000.0
2018-11-21 13:10:00,109.72,109.8,109.49,109.56,1050.0,109.72,109.8,109.49,109.56,1050.0
2018-11-21 13:15:00,109.43,109.62,109.12,109.12,3401.0,109.43,109.62,109.12,109.12,3401.0
2018-11-21 13:20:00,109.08,109.31,109.0,109.31,4500.0,109.08,109.31,109.0,109.31,4500.0
2018-11-21 13:25:00,109.14,109.15,109.14,109.14,500.0,109.14,109.15,109.14,109.14,500.0
2018-11-21 13:30:00,109.01,109.29,109.0,109.29,4603.0,109.01,109.29,109.0,109.29,4603.0
2018-11-21 13:35:00,109.29,109.35,109.23,109.23,924.0,109.29,109.35,109.23,109.23,924.0
2018-11-21 13:40:00,109.22,109.64,109.22,109.53,3031.0,109.22,109.64,109.22,109.53,3031.0
2018-11-21 13:45:00,109.52,109.52,109.22,109.28,1700.0,109.52,109.52,109.22,109.28,1700.0
2018-11-21 13:50:00,109.19,109.19,109.0,109.19,5892.0,109.19,109.19,109.0,109.19,5892.0
2018-11-21 13:55:00,109.19,109.37,109.0,109.37,2400.0,109.19,109.37,109.0,109.37,2400.0
2018-11-21 14:00:00,109.3,109.3,109.0,109.11,2710.0,109.3,109.3,109.0,109.11,2710.0
2018-11-21 14:05:00,109.07,109.07,108.58,108.58,7277.0,109.07,109.07,108.58,108.58,7277.0
2018-11-21 14:10:00,108.42,108.66,108.38,108.38,2400.0,108.42,108.66,108.38,108.38,2400.0
2018-11-21 14:15:00,108.35,108.47,108.32,108.42,2500.0,108.35,108.47,108.32,108.42,2500.0
2018-11-21 14:20:00,108.24,108.32,107.71,108.32,7110.0,108.24,108.32,107.71,108.32,7110.0
2018-11-21 14:25:00,108.32,108.59,108.04,108.04,1800.0,108.32,108.59,108.04,108.04,1800.0
2018-11-21 14:30:00,107.94,108.35,107.9,107.98,5003.0,107.94,108.35,107.9,107.98,5003.0
2018-11-21 14:35:00,108.08,108.09,107.91,108.07,5493.0,108.08,108.09,107.91,108.07,5493.0
2018-11-21 14:40:00,107.91,108.35,107.91,108.32,6276.0,107.91,108.35,107.91,108.32,6276.0
2018-11-21 14:45:00,108.41,108.41,108.23,108.32,700.0,108.41,108.41,108.23,108.32,700.0
2018-11-21 14:50:00,108.24,108.67,108.17,108.65,4100.0,108.24,108.67,108.17,108.65,4100.0
2018-11-21 14:55:00,108.65,108.65,108.38,108.45,2500.0,108.65,108.65,108.38,108.45,2500.0
2018-11-21 15:00:00,108.51,109.11,108.46,109.11,5046.0,108.51,109.11,108.46,109.11,5046.0
2018-11-21 15:05:00,109.18,109.45,109.18,109.25,1500.0,109.18,109.45,109.18,109.25,1500.0
2018-11-21 15:10:00,109.25,109.29,109.07,109.08,1743.0,109.25,109.29,109.07,109.08,1743.0
2018-11-21 15:15:00,109.07,109.18,108.91,108.99,2800.0,109.07,109.18,108.91,108.99,2800.0
2018-11-21 15:20:00,108.9,108.9,108.62,108.82,3300.0,108.9,108.9,108.62,108.82,3300.0
2018-11-21 15:25:00,108.82,109.0,108.59,108.68,4507.0,108.82,109.0,108.59,108.68,4507.0
2018-11-21 15:30:00,108.53,108.73,108.21,108.73,10683.0,108.53,108.73,108.21,108.73,10683.0
2018-11-21 15:35:00,108.84,108.86,108.64,108.8,6150.0,108.84,108.86,108.64,108.8,6150.0
2018-11-21 15:40:00,108.65,108.94,108.61,108.87,10800.0,108.65,108.94,108.61,108.87,10800.0
2018-11-21 15:45:00,108.94,109.26,108.92,109.22,10349.0,108.94,109.26,108.92,109.22,10349.0
2018-11-21 15:50:00,109.26,109.35,108.93,109.03,18828.0,109.26,109.35,108.93,109.03,18828.0
2018-11-21 15:55:00,109.03,109.25,108.97,109.08,25252.0,109.03,109.25,108.97,109.08,25252.0
2018-11-23 09:30:00,108.15,108.15,108.15,108.15,1389.0,108.15,108.15,108.15,108.15,1389.0
2018-11-23 09:35:00,108.56,109.0,108.56,108.66,1700.0,108.56,109.0,108.56,108.66,1700.0
2018-11-23 09:40:00,109.03,109.95,109.03,109.95,3186.0,109.03,109.95,109.03,109.95,3186.0
2018-11-23 09:45:00,109.94,111.07,109.94,111.07,4300.0,109.94,111.07,109.94,111.07,4300.0
2018-11-23 09:50:00,111.07,111.07,110.5,110.52,1300.0,111.07,111.07,110.5,110.52,1300.0
2018-11-23 09:55:00,110.79,111.29,110.79,110.85,3102.0,110.79,111.29,110.79,110.85,3102.0
2018-11-23 10:00:00,110.85,111.05,110.39,110.85,4500.0,110.85,111.05,110.39,110.85,4500.0
2018-11-23 10:05:00,111.14,111.14,110.58,110.95,1400.0,111.14,111.14,110.58,110.95,1400.0
2018-11-23 10:10:00,110.48,110.81,110.01,110.04,3877.0,110.48,110.81,110.01,110.04,3877.0
2018-11-23 10:15:00,109.81,110.24,109.81,110.14,2600.0,109.81,110.24,109.81,110.14,2600.0
2018-11-23 10:20:00,109.92,110.08,109.5,109.83,2500.0,109.92,110.08,109.5,109.83,2500.0
2018-11-23 10:25:00,110.27,110.43,109.94,110.43,1628.0,110.27,110.43,109.94,110.43,1628.0
2018-11-23 10:30:00,110.59,111.04,110.59,111.04,1029.0,110.59,111.04,110.59,111.04,1029.0
2018-11-23 10:35:00,110.98,111.34,110.97,111.26,3500.0,110.98,111.34,110.97,111.26,3500.0
2018-11-23 10:40:00,111.13,111.13,110.44,110.55,2971.0,111.13,111.13,110.44,110.55,2971.0
2018-11-23 10:45:00,110.62,110.96,110.5,110.6,4100.0,110.62,110.96,110.5,110.6,4100.0
2018-11-23 10:50:00,110.42,110.71,110.21,110.55,1485.0,110.42,110.71,110.21,110.55,1485.0
2018-11-23 10:55:00,110.71,110.71,109.42,109.42,3600.0,110.71,110.71,109.42,109.42,3600.0
2018-11-23 11:00:00,109.65,109.67,109.4,109.5,2242.0,109.65,109.67,109.4,109.5,2242.0
2018-11-23 11:05:00,109.72,109.95,109.71,109.92,2260.0,109.72,109.95,109.71,109.92,2260.0
2018-11-23 11:10:00,109.76,109.97,109.5,109.5,2200.0,109.76,109.97,109.5,109.5,2200.0
2018-11-23 11:15:00,109.59,109.88,109.34,109.49,3600.0,109.59,109.88,109.34,109.49,3600.0
2018-11-23 11:20:00,109.81,109.81,109.37,109.37,1700.0,109.81,109.81,109.37,109.37,1700.0
2018-11-23 11:25:00,109.57,110.15,109.36,110.02,3001.0,109.57,110.15,109.36,110.02,3001.0
2018-11-23 11:30:00,110.01,110.41,110.01,110.4,1000.0,110.01,110.41,110.01,110.4,1000.0
2018-11-23 11:35:00,110.37,110.39,110.13,110.27,4700.0,110.37,110.39,110.13,110.27,4700.0
2018-11-23 11:40:00,110.3,110.3,110.03,110.13,2641.0,110.3,110.3,110.03,110.13,2641.0
2018-11-23 11:45:00,110.29,110.81,110.29,110.81,1801.0,110.29,110.81,110.29,110.81,1801.0
2018-11-23 11:50:00,110.51,110.52,110.11,110.23,800.0,110.51,110.52,110.11,110.23,800.0
2018-11-23 11:55:00,110.22,110.25,109.82,109.82,900.0,110.22,110.25,109.82,109.82,900.0
2018-11-23 12:00:00,109.94,110.03,109.8,110.01,2383.0,109.94,110.03,109.8,110.01,2383.0
2018-11-23 12:05:00,109.94,110.02,109.57,109.65,1091.0,109.94,110.02,109.57,109.65,1091.0
2018-11-23 12:10:00,109.59,110.07,109.59,110.07,1000.0,109.59,110.07,109.59,110.07,1000.0
2018-11-23 12:15:00,110.04,110.73,110.04,110.69,2500.0,110.04,110.73,110.04,110.69,2500.0
2018-11-23 12:20:00,110.64,110.79,110.51,110.53,1900.0,110.64,110.79,110.51,110.53,1900.0
2018-11-23 12:25:00,110.63,110.91,110.63,110.73,3211.0,110.63,110.91,110.63,110.73,3211.0
2018-11-23 12:30:00,110.73,110.73,110.09,110.56,3400.0,110.73,110.73,110.09,110.56,3400.0
2018-11-23 12:35:00,110.61,110.72,110.44,110.52,4734.0,110.61,110.72,110.44,110.52,4734.0
2018-11-23 12:40:00,110.44,110.55,110.33,110.54,4536.0,110.44,110.55,110.33,110.54,4536.0
2018-11-23 12:45:00,110.47,110.54,110.02,110.28,7903.0,110.47,110.54,110.02,110.28,7903.0
2018-11-23 12:50:00,110.22,110.22,109.69,109.85,5860.0,110.22,110.22,109.69,109.85,5860.0
2018-11-23 12:55:00,109.87,110.25,109.78,110.13,13991.0,109.87,110.25,109.78,110.13,13991.0
2018-11-26 09:30:00,111.12,112.86,111.12,112.07,11955.0,111.12,112.86,111.12,112.07,11955.0
2018-11-26 09:35:00,112.28,112.28,111.09,111.99,5651.0,112.28,112.28,111.09,111.99,5651.0
2018-11-26 09:40:00,111.99,111.99,111.3,111.78,3340.0,111.99,111.99,111.3,111.78,3340.0
2018-11-26 09:45:00,111.76,112.36,111.54,112.36,2398.0,111.76,112.36,111.54,112.36,2398.0
2018-11-26 09:50:00,112.36,112.83,112.36,112.78,3300.0,112.36,112.83,112.36,112.78,3300.0
2018-11-26 09:55:00,112.74,113.42,112.74,113.42,7053.0,112.74,113.42,112.74,113.42,7053.0
2018-11-26 10:00:00,113.34,113.63,113.22,113.25,4988.0,113.34,113.63,113.22,113.25,4988.0
2018-11-26 10:05:00,113.14,113.14,112.59,112.72,1700.0,113.14,113.14,112.59,112.72,1700.0
2018-11-26 10:10:00,112.52,112.52,111.79,112.22,3295.0,112.52,112.52,111.79,112.22,3295.0
2018-11-26 10:15:00,111.89,112.28,111.89,112.21,900.0,111.89,112.28,111.89,112.21,900.0
2018-11-26 10:20:00,112.11,112.78,112.1,112.32,5339.0,112.11,112.78,112.1,112.32,5339.0
2018-11-26 10:25:00,112.48,113.1,112.48,113.1,1600.0,112.48,113.1,112.48,113.1,1600.0
2018-11-26 10:30:00,113.27,113.69,113.01,113.11,3065.0,113.27,113.69,113.01,113.11,3065.0
2018-11-26 10:35:00,113.29,113.55,113.12,113.55,3170.0,113.29,113.55,113.12,113.55,3170.0
2018-11-26 10:40:00,113.55,113.71,112.96,113.71,2485.0,113.55,113.71,112.96,113.71,2485.0
2018-11-26 10:45:00,113.63,113.71,113.34,113.51,1200.0,113.63,113.71,113.34,113.51,1200.0
2018-11-26 10:50:00,113.51,113.51,112.85,113.16,8431.0,113.51,113.51,112.85,113.16,8431.0
2018-11-26 10:55:00,113.28,113.34,112.97,113.34,2800.0,113.28,113.34,112.97,113.34,2800.0
2018-11-26 11:00:00,113.34,113.34,112.75,112.88,2900.0,113.34,113.34,112.75,112.88,2900.0
2018-11-26 11:05:00,113.15,113.15,112.81,113.15,500.0,113.15,113.15,112.81,113.15,500.0
2018-11-26 11:10:00,112.91,113.74,112.91,113.74,2497.0,112.91,113.74,112.91,113.74,2497.0
2018-11-26 11:15:00,113.53,113.64,113.11,113.11,2378.0,113.53,113.64,113.11,113.11,2378.0
2018-11-26 11:20:00,113.04,113.51,112.9,113.51,4100.0,113.04,113.51,112.9,113.51,4100.0
2018-11-26 11:25:00,113.62,113.71,113.07,113.13,2300.0,113.62,113.71,113.07,113.13,2300.0
2018-11-26 11:30:00,113.0,113.0,112.83,112.84,2150.0,113.0,113.0,112.83,112.84,2150.0
2018-11-26 11:35:00,112.82,112.83,112.25,112.5,3800.0,112.82,112.83,112.25,112.5,3800.0
2018-11-26 11:40:00,112.51,113.19,112.48,113.19,2380.0,112.51,113.19,112.48,113.19,2380.0
2018-11-26 11:45:00,113.19,113.19,112.58,112.91,3129.0,113.19,113.19,112.58,112.91,3129.0
2018-11-26 11:50:00,113.0,113.25,112.93,113.24,1000.0,113.0,113.25,112.93,113.24,1000.0
2018-11-26 11:55:00,113.25,113.41,112.97,112.97,2300.0,113.25,113.41,112.97,112.97,2300.0
2018-11-26 12:00:00,112.91,113.22,112.78,112.78,3400.0,112.91,113.22,112.78,112.78,3400.0
2018-11-26 12:05:00,112.73,113.37,112.73,113.36,2200.0,112.73,113.37,112.73,113.36,2200.0
2018-11-26 12:10:00,113.36,113.49,113.24,113.35,1100.0,113.36,113.49,113.24,113.35,1100.0
2018-11-26 12:15:00,113.02,113.18,112.92,113.16,2546.0,113.02,113.18,112.92,113.16,2546.0
2018-11-26 12:20:00,113.23,113.3,113.09,113.3,2112.0,113.23,113.3,113.09,113.3,2112.0
2018-11-26 12:25:00,113.23,113.45,113.06,113.22,1550.0,113.23,113.45,113.06,113.22,1550.0
2018-11-26 12:30:00,113.21,113.22,113.06,113.09,2011.0,113.21,113.22,113.06,113.09,2011.0
2018-11-26 12:35:00,112.92,112.99,112.8,112.8,1400.0,112.92,112.99,112.8,112.8,1400.0
2018-11-26 12:40:00,112.73,113.0,112.71,112.96,6500.0,112.73,113.0,112.71,112.96,6500.0
2018-11-26 12:45:00,113.05,113.05,112.94,112.94,600.0,113.05,113.05,112.94,112.94,600.0
2018-11-26 12:50:00,113.05,113.33,113.04,113.23,1702.0,113.05,113.33,113.04,113.23,1702.0
2018-11-26 12:55:00,113.21,113.5,113.21,113.49,800.0,113.21,113.5,113.21,113.49,800.0
2018-11-26 13:00:00,113.55,113.78,113.37,113.65,6600.0,113.55,113.78,113.37,113.65,6600.0
2018-11-26 13:05:00,113.6,113.72,113.56,113.69,1000.0,113.6,113.72,113.56,113.69,1000.0
2018-11-26 13:10:00,113.67,113.77,113.5,113.5,1700.0,113.67,113.77,113.5,113.5,1700.0
2018-11-26 13:15:00,113.61,113.83,113.6,113.65,5568.0,113.61,113.83,113.6,113.65,5568.0
2018-11-26 13:20:00,113.64,113.64,113.37,113.53,1487.0,113.64,113.64,113.37,113.53,1487.0
2018-11-26 13:25:00,113.32,113.39,113.14,113.38,1400.0,113.32,113.39,113.14,113.38,1400.0
2018-11-26 13:30:00,113.46,113.66,113.38,113.66,3073.0,113.46,113.66,113.38,113.66,3073.0
2018-11-26 13:35:00,113.6,113.6,113.32,113.51,2500.0,113.6,113.6,113.32,113.51,2500.0
2018-11-26 13:40:00,113.2,113.36,113.19,113.36,800.0,113.2,113.36,113.19,113.36,800.0
2018-11-26 13:45:00,113.65,113.75,113.59,113.75,1200.0,113.65,113.75,113.59,113.75,1200.0
2018-11-26 13:50:00,113.67,113.74,113.61,113.61,1300.0,113.67,113.74,113.61,113.61,1300.0
2018-11-26 13:55:00,113.65,114.0,113.65,114.0,3313.0,113.65,114.0,113.65,114.0,3313.0
2018-11-26 14:00:00,113.91,113.91,113.55,113.69,1800.0,113.91,113.91,113.55,113.69,1800.0
2018-11-26 14:05:00,113.7,113.72,113.42,113.43,2000.0,113.7,113.72,113.42,113.43,2000.0
2018-11-26 14:10:00,113.32,113.5,113.32,113.5,3521.0,113.32,113.5,113.32,113.5,3521.0
2018-11-26 14:15:00,113.51,113.69,113.47,113.69,1962.0,113.51,113.69,113.47,113.69,1962.0
2018-11-26 14:20:00,113.67,113.84,113.51,113.84,1500.0,113.67,113.84,113.51,113.84,1500.0
2018-11-26 14:25:00,113.77,113.91,113.74,113.74,325.0,113.77,113.91,113.74,113.74,325.0
2018-11-26 14:30:00,113.96,114.34,113.96,114.23,4556.0,113.96,114.34,113.96,114.23,4556.0
2018-11-26 14:35:00,114.17,114.26,113.89,113.89,5002.0,114.17,114.26,113.89,113.89,5002.0
2018-11-26 14:40:00,113.73,113.81,113.67,113.75,2400.0,113.73,113.81,113.67,113.75,2400.0
2018-11-26 14:45:00,113.81,113.93,113.71,113.81,4800.0,113.81,113.93,113.71,113.81,4800.0
2018-11-26 14:50:00,113.82,114.04,113.47,113.57,4671.0,113.82,114.04,113.47,113.57,4671.0
2018-11-26 14:55:00,113.55,113.55,112.88,112.88,7600.0,113.55,113.55,112.88,112.88,7600.0
2018-11-26 15:00:00,112.91,113.1,112.91,113.07,1700.0,112.91,113.1,112.91,113.07,1700.0
2018-11-26 15:05:00,113.07,113.62,112.91,113.56,8158.0,113.07,113.62,112.91,113.56,8158.0
2018-11-26 15:10:00,113.42,113.8,113.41,113.8,2302.0,113.42,113.8,113.41,113.8,2302.0
2018-11-26 15:15:00,113.8,113.96,113.68,113.96,4150.0,113.8,113.96,113.68,113.96,4150.0
2018-11-26 15:20:00,113.86,113.93,113.66,113.66,4210.0,113.86,113.93,113.66,113.66,4210.0
2018-11-26 15:25:00,113.69,113.82,113.51,113.53,7400.0,113.69,113.82,113.51,113.53,7400.0
2018-11-26 15:30:00,113.54,114.09,113.47,114.05,8100.0,113.54,114.09,113.47,114.05,8100.0
2018-11-26 15:35:00,114.03,114.22,114.0,114.1,4979.0,114.03,114.22,114.0,114.1,4979.0
2018-11-26 15:40:00,114.14,114.33,114.05,114.15,9406.0,114.14,114.33,114.05,114.15,9406.0
2018-11-26 15:45:00,114.11,114.34,114.04,114.34,16463.0,114.11,114.34,114.04,114.34,16463.0
2018-11-26 15:50:00,114.34,114.67,114.33,114.67,28958.0,114.34,114.67,114.33,114.67,28958.0
2018-11-26 15:55:00,114.67,114.84,114.5,114.5,59254.0,114.67,114.84,114.5,114.5,59254.0
2018-11-27 09:30:00,114.13,115.83,113.82,115.15,15036.0,114.13,115.83,113.82,115.15,15036.0
2018-11-27 09:35:00,115.03,115.35,114.72,114.76,7389.0,115.03,115.35,114.72,114.76,7389.0
2018-11-27 09:40:00,114.26,114.26,113.2,113.34,1600.0,114.26,114.26,113.2,113.34,1600.0
2018-11-27 09:45:00,113.52,113.69,113.15,113.18,2400.0,113.52,113.69,113.15,113.18,2400.0
2018-11-27 09:50:00,113.43,113.43,112.42,112.47,9319.0,113.43,113.43,112.42,112.47,9319.0
2018-11-27 09:55:00,112.46,113.23,112.46,112.64,4066.0,112.46,113.23,112.46,112.64,4066.0
2018-11-27 10:00:00,113.18,113.64,112.17,113.36,15583.0,113.18,113.64,112.17,113.36,15583.0
2018-11-27 10:05:00,113.47,113.86,113.38,113.7,8300.0,113.47,113.86,113.38,113.7,8300.0
2018-11-27 10:10:00,113.36,113.38,112.35,113.26,10922.0,113.36,113.38,112.35,113.26,10922.0
2018-11-27 10:15:00,113.26,113.84,113.26,113.55,8064.0,113.26,113.84,113.26,113.55,8064.0
2018-11-27 10:20:00,113.4,113.6,112.87,113.38,2200.0,113.4,113.6,112.87,113.38,2200.0
2018-11-27 10:25:00,112.9,113.45,112.71,112.71,2756.0,112.9,113.45,112.71,112.71,2756.0
2018-11-27 10:30:00,112.7,112.7,111.38,111.55,7896.0,112.7,112.7,111.38,111.55,7896.0
2018-11-27 10:35:00,111.38,111.51,111.03,111.11,3250.0,111.38,111.51,111.03,111.11,3250.0
2018-11-27 10:40:00,111.11,111.4,110.76,111.13,8725.0,111.11,111.4,110.76,111.13,8725.0
2018-11-27 10:45:00,111.36,112.05,111.1,112.05,22260.0,111.36,112.05,111.1,112.05,22260.0
2018-11-27 10:50:00,111.96,111.96,111.45,111.45,2753.0,111.96,111.96,111.45,111.45,2753.0
2018-11-27 10:55:00,111.26,111.44,110.76,111.31,3850.0,111.26,111.44,110.76,111.31,3850.0
2018-11-27 11:00:00,111.49,111.72,111.11,111.72,2304.0,111.49,111.72,111.11,111.72,2304.0
2018-11-27 11:05:00,111.87,111.87,111.32,111.32,1992.0,111.87,111.87,111.32,111.32,1992.0
2018-11-27 11:10:00,111.32,111.45,111.08,111.22,5390.0,111.32,111.45,111.08,111.22,5390.0
2018-11-27 11:15:00,111.09,111.36,110.63,111.2,7500.0,111.09,111.36,110.63,111.2,7500.0
2018-11-27 11:20:00,111.19,111.37,110.84,111.05,3500.0,111.19,111.37,110.84,111.05,3500.0
2018-11-27 11:25:00,111.12,111.47,111.01,111.42,1500.0,111.12,111.47,111.01,111.42,1500.0
2018-11-27 11:30:00,111.41,111.82,111.2,111.67,4349.0,111.41,111.82,111.2,111.67,4349.0
2018-11-27 11:35:00,111.75,111.97,111.68,111.84,1400.0,111.75,111.97,111.68,111.84,1400.0
2018-11-27 11:40:00,111.84,112.17,111.83,112.17,3160.0,111.84,112.17,111.83,112.17,3160.0
2018-11-27 11:45:00,112.03,112.39,111.9,112.39,3000.0,112.03,112.39,111.9,112.39,3000.0
2018-11-27 11:50:00,112.27,112.36,111.87,112.19,6364.0,112.27,112.36,111.87,112.19,6364.0
2018-11-27 11:55:00,112.36,112.61,112.3,112.61,2670.0,112.36,112.61,112.3,112.61,2670.0
2018-11-27 12:00:00,112.4,112.82,112.23,112.82,5944.0,112.4,112.82,112.23,112.82,5944.0
2018-11-27 12:05:00,112.47,113.09,112.44,113.03,2900.0,112.47,113.09,112.44,113.03,2900.0
2018-11-27 12:10:00,113.09,113.83,113.09,113.82,4616.0,113.09,113.83,113.09,113.82,4616.0
2018-11-27 12:15:00,113.66,113.67,113.36,113.37,3578.0,113.66,113.67,113.36,113.37,3578.0
2018-11-27 12:20:00,113.59,114.15,113.56,113.64,6958.0,113.59,114.15,113.56,113.64,6958.0
2018-11-27 12:25:00,113.39,113.39,112.88,112.88,2076.0,113.39,113.39,112.88,112.88,2076.0
2018-11-27 12:30:00,112.87,112.98,112.18,112.18,2452.0,112.87,112.98,112.18,112.18,2452.0
2018-11-27 12:35:00,112.15,112.36,111.75,112.14,3022.0,112.15,112.36,111.75,112.14,3022.0
2018-11-27 12:40:00,112.13,112.14,111.8,111.9,1970.0,112.13,112.14,111.8,111.9,1970.0
2018-11-27 12:45:00,111.99,111.99,111.5,111.75,3000.0,111.99,111.99,111.5,111.75,3000.0
2018-11-27 12:50:00,111.64,111.64,111.64,111.64,100.0,111.64,111.64,111.64,111.64,100.0
2018-11-27 12:55:00,111.66,111.75,111.42,111.53,5592.0,111.66,111.75,111.42,111.53,5592.0
2018-11-27 13:00:00,111.59,111.78,111.35,111.57,2100.0,111.59,111.78,111.35,111.57,2100.0
2018-11-27 13:05:00,111.42,111.6,111.42,111.51,1063.0,111.42,111.6,111.42,111.51,1063.0
2018-11-27 13:10:00,111.49,111.49,111.05,111.36,3353.0,111.49,111.49,111.05,111.36,3353.0
2018-11-27 13:15:00,111.25,111.47,110.95,110.96,6598.0,111.25,111.47,110.95,110.96,6598.0
2018-11-27 13:20:00,111.19,111.4,111.15,111.37,2300.0,111.19,111.4,111.15,111.37,2300.0
2018-11-27 13:25:00,111.59,111.61,111.37,111.37,1092.0,111.59,111.61,111.37,111.37,1092.0
2018-11-27 13:30:00,111.41,111.57,111.21,111.22,3500.0,111.41,111.57,111.21,111.22,3500.0
2018-11-27 13:35:00,111.67,112.0,111.41,111.64,2600.0,111.67,112.0,111.41,111.64,2600.0
2018-11-27 13:40:00,111.77,111.77,111.7,111.7,200.0,111.77,111.77,111.7,111.7,200.0
2018-11-27 13:45:00,111.97,111.97,111.64,111.64,1410.0,111.97,111.97,111.64,111.64,1410.0
2018-11-27 13:50:00,111.62,111.62,111.47,111.48,500.0,111.62,111.62,111.47,111.48,500.0
2018-11-27 13:55:00,111.51,112.09,111.51,111.94,3526.0,111.51,112.09,111.51,111.94,3526.0
2018-11-27 14:00:00,111.96,112.26,111.74,112.1,1304.0,111.96,112.26,111.74,112.1,1304.0
2018-11-27 14:05:00,112.12,112.38,112.09,112.09,2841.0,112.12,112.38,112.09,112.09,2841.0
2018-11-27 14:10:00,112.08,112.08,111.74,111.86,2425.0,112.08,112.08,111.74,111.86,2425.0
2018-11-27 14:15:00,111.98,111.99,111.75,111.8,5445.0,111.98,111.99,111.75,111.8,5445.0
2018-11-27 14:20:00,111.75,111.75,111.5,111.7,2625.0,111.75,111.75,111.5,111.7,2625.0
2018-11-27 14:25:00,111.95,111.96,111.66,111.81,1702.0,111.95,111.96,111.66,111.81,1702.0
2018-11-27 14:30:00,111.83,112.04,111.76,111.86,600.0,111.83,112.04,111.76,111.86,600.0
2018-11-27 14:35:00,112.02,112.15,111.77,111.77,4419.0,112.02,112.15,111.77,111.77,4419.0
2018-11-27 14:40:00,111.83,112.05,111.78,111.89,5800.0,111.83,112.05,111.78,111.89,5800.0
2018-11-27 14:45:00,111.9,112.19,111.83,112.19,2200.0,111.9,112.19,111.83,112.19,2200.0
2018-11-27 14:50:00,112.06,112.3,112.04,112.3,1000.0,112.06,112.3,112.04,112.3,1000.0
2018-11-27 14:55:00,112.13,112.39,112.13,112.23,1300.0,112.13,112.39,112.13,112.23,1300.0
2018-11-27 15:00:00,112.28,112.28,112.03,112.11,1500.0,112.28,112.28,112.03,112.11,1500.0
2018-11-27 15:05:00,112.03,112.03,111.63,111.83,2415.0,112.03,112.03,111.63,111.83,2415.0
2018-11-27 15:10:00,111.81,111.81,111.64,111.64,2700.0,111.81,111.81,111.64,111.64,2700.0
2018-11-27 15:15:00,111.64,111.75,111.34,111.34,3297.0,111.64,111.75,111.34,111.34,3297.0
2018-11-27 15:20:00,111.38,111.68,111.26,111.68,1812.0,111.38,111.68,111.26,111.68,1812.0
2018-11-27 15:25:00,111.53,111.56,111.08,111.2,6769.0,111.53,111.56,111.08,111.2,6769.0
2018-11-27 15:30:00,111.22,111.22,110.86,111.08,10493.0,111.22,111.22,110.86,111.08,10493.0
2018-11-27 15:35:00,111.07,111.07,110.8,110.8,13495.0,111.07,111.07,110.8,110.8,13495.0
2018-11-27 15:40:00,110.74,110.8,110.64,110.72,12028.0,110.74,110.8,110.64,110.72,12028.0
2018-11-27 15:45:00,110.7,110.95,110.6,110.69,15900.0,110.7,110.95,110.6,110.69,15900.0
2018-11-27 15:50:00,110.77,110.77,109.74,109.83,20721.0,110.77,110.77,109.74,109.83,20721.0
2018-11-27 15:55:00,109.86,110.17,109.63,110.17,66627.0,109.86,110.17,109.63,110.17,66627.0
2018-11-28 09:30:00,110.72,111.61,110.51,111.31,13749.0,110.72,111.61,110.51,111.31,13749.0
2018-11-28 09:35:00,111.25,112.24,111.25,112.23,5725.0,111.25,112.24,111.25,112.23,5725.0
2018-11-28 09:40:00,112.82,113.57,112.39,113.32,30106.0,112.82,113.57,112.39,113.32,30106.0
2018-11-28 09:45:00,113.35,113.55,112.37,112.77,19321.0,113.35,113.55,112.37,112.77,19321.0
2018-11-28 09:50:00,112.8,113.0,112.28,112.8,35123.0,112.8,113.0,112.28,112.8,35123.0
2018-11-28 09:55:00,112.7,113.7,112.52,113.66,26944.0,112.7,113.7,112.52,113.66,26944.0
2018-11-28 10:00:00,113.43,114.4,113.4,114.3,17526.0,113.43,114.4,113.4,114.3,17526.0
2018-11-28 10:05:00,114.31,114.41,113.08,113.51,40966.0,114.31,114.41,113.08,113.51,40966.0
2018-11-28 10:10:00,113.5,114.09,113.44,114.09,15248.0,113.5,114.09,113.44,114.09,15248.0
2018-11-28 10:15:00,114.14,114.14,112.52,112.63,7844.0,114.14,114.14,112.52,112.63,7844.0
2018-11-28 10:20:00,112.63,113.42,112.63,113.25,2500.0,112.63,113.42,112.63,113.25,2500.0
2018-11-28 10:25:00,113.08,113.08,112.4,112.65,3100.0,113.08,113.08,112.4,112.65,3100.0
2018-11-28 10:30:00,112.45,112.66,111.69,112.16,10295.0,112.45,112.66,111.69,112.16,10295.0
2018-11-28 10:35:00,112.35,112.39,111.69,111.79,4200.0,112.35,112.39,111.69,111.79,4200.0
2018-11-28 10:40:00,111.9,111.93,111.56,111.56,4500.0,111.9,111.93,111.56,111.56,4500.0
2018-11-28 10:45:00,111.61,112.13,111.42,111.98,15063.0,111.61,112.13,111.42,111.98,15063.0
2018-11-28 10:50:00,111.98,112.32,111.98,112.2,4406.0,111.98,112.32,111.98,112.2,4406.0
2018-11-28 10:55:00,112.2,112.41,112.01,112.2,2364.0,112.2,112.41,112.01,112.2,2364.0
2018-11-28 11:00:00,112.23,113.11,112.22,113.11,3606.0,112.23,113.11,112.22,113.11,3606.0
2018-11-28 11:05:00,112.91,112.95,112.45,112.95,10120.0,112.91,112.95,112.45,112.95,10120.0
2018-11-28 11:10:00,112.96,113.9,112.82,113.53,10010.0,112.96,113.9,112.82,113.53,10010.0
2018-11-28 11:15:00,113.54,114.3,113.3,113.9,23355.0,113.54,114.3,113.3,113.9,23355.0
2018-11-28 11:20:00,113.99,114.33,113.87,114.06,3700.0,113.99,114.33,113.87,114.06,3700.0
2018-11-28 11:25:00,114.2,114.9,114.06,114.06,6667.0,114.2,114.9,114.06,114.06,6667.0
2018-11-28 11:30:00,114.34,114.82,114.04,114.04,6965.0,114.34,114.82,114.04,114.04,6965.0
2018-11-28 11:35:00,113.99,114.15,113.75,114.15,4484.0,113.99,114.15,113.75,114.15,4484.0
2018-11-28 11:40:00,113.99,114.17,113.71,114.01,7245.0,113.99,114.17,113.71,114.01,7245.0
2018-11-28 11:45:00,114.05,114.05,113.69,113.9,1100.0,114.05,114.05,113.69,113.9,1100.0
2018-11-28 11:50:00,113.65,113.88,113.39,113.39,2522.0,113.65,113.88,113.39,113.39,2522.0
2018-11-28 11:55:00,113.49,113.52,112.96,113.1,1100.0,113.49,113.52,112.96,113.1,1100.0
2018-11-28 12:00:00,112.94,114.51,112.94,114.39,5114.0,112.94,114.51,112.94,114.39,5114.0
2018-11-28 12:05:00,114.39,114.69,114.1,114.69,4400.0,114.39,114.69,114.1,114.69,4400.0
2018-11-28 12:10:00,114.71,116.24,114.3,116.24,24920.0,114.71,116.24,114.3,116.24,24920.0
2018-11-28 12:15:00,116.07,116.08,115.56,115.88,16736.0,116.07,116.08,115.56,115.88,16736.0
2018-11-28 12:20:00,116.04,116.88,115.76,115.93,21039.0,116.04,116.88,115.76,115.93,21039.0
2018-11-28 12:25:00,115.95,116.9,115.94,116.53,16341.0,115.95,116.9,115.94,116.53,16341.0
2018-11-28 12:30:00,116.55,117.16,116.49,117.1,16970.0,116.55,117.16,116.49,117.1,16970.0
2018-11-28 12:35:00,117.1,117.5,117.1,117.5,19382.0,117.1,117.5,117.1,117.5,19382.0
2018-11-28 12:40:00,117.51,118.07,117.51,118.0,12368.0,117.51,118.07,117.51,118.0,12368.0
2018-11-28 12:45:00,118.01,118.01,117.3,117.61,7369.0,118.01,118.01,117.3,117.61,7369.0
2018-11-28 12:50:00,117.61,118.47,117.24,118.37,18360.0,117.61,118.47,117.24,118.37,18360.0
2018-11-28 12:55:00,118.12,118.46,117.48,117.48,12055.0,118.12,118.46,117.48,117.48,12055.0
2018-11-28 13:00:00,117.33,117.54,116.21,116.27,26927.0,117.33,117.54,116.21,116.27,26927.0
2018-11-28 13:05:00,116.01,116.83,115.85,116.72,9381.0,116.01,116.83,115.85,116.72,9381.0
2018-11-28 13:10:00,116.87,117.09,116.58,117.09,4909.0,116.87,117.09,116.58,117.09,4909.0
2018-11-28 13:15:00,117.08,117.1,116.35,116.45,4723.0,117.08,117.1,116.35,116.45,4723.0
2018-11-28 13:20:00,116.27,116.46,116.16,116.46,2400.0,116.27,116.46,116.16,116.46,2400.0
2018-11-28 13:25:00,116.46,116.74,116.22,116.5,3415.0,116.46,116.74,116.22,116.5,3415.0
2018-11-28 13:30:00,116.49,117.0,116.42,116.48,4193.0,116.49,117.0,116.42,116.48,4193.0
2018-11-28 13:35:00,116.48,116.75,116.43,116.5,8171.0,116.48,116.75,116.43,116.5,8171.0
2018-11-28 13:40:00,116.45,116.45,116.07,116.29,4600.0,116.45,116.45,116.07,116.29,4600.0
2018-11-28 13:45:00,116.21,116.66,116.21,116.39,7744.0,116.21,116.66,116.21,116.39,7744.0
2018-11-28 13:50:00,116.38,116.65,116.35,116.46,3357.0,116.38,116.65,116.35,116.46,3357.0
2018-11-28 13:55:00,116.63,116.75,116.21,116.31,5402.0,116.63,116.75,116.21,116.31,5402.0
2018-11-28 14:00:00,116.46,116.54,116.34,116.48,3943.0,116.46,116.54,116.34,116.48,3943.0
2018-11-28 14:05:00,116.48,116.6,115.17,115.97,11205.0,116.48,116.6,115.17,115.97,11205.0
2018-11-28 14:10:00,115.81,115.82,115.4,115.58,1458.0,115.81,115.82,115.4,115.58,1458.0
2018-11-28 14:15:00,115.41,115.63,115.07,115.48,3141.0,115.41,115.63,115.07,115.48,3141.0
2018-11-28 14:20:00,115.46,115.85,115.37,115.77,7052.0,115.46,115.85,115.37,115.77,7052.0
2018-11-28 14:25:00,115.69,116.1,115.69,115.86,3534.0,115.69,116.1,115.69,115.86,3534.0
2018-11-28 14:30:00,116.06,116.23,115.99,116.01,10009.0,116.06,116.23,115.99,116.01,10009.0
2018-11-28 14:35:00,116.01,116.2,115.87,115.89,2935.0,116.01,116.2,115.87,115.89,2935.0
2018-11-28 14:40:00,115.98,116.22,115.98,116.0,2204.0,115.98,116.22,115.98,116.0,2204.0
2018-11-28 14:45:00,116.0,116.13,115.81,115.84,4700.0,116.0,116.13,115.81,115.84,4700.0
2018-11-28 14:50:00,115.84,116.16,115.76,115.76,6875.0,115.84,116.16,115.76,115.76,6875.0
2018-11-28 14:55:00,115.62,115.94,115.51,115.74,4644.0,115.62,115.94,115.51,115.74,4644.0
2018-11-28 15:00:00,115.74,115.74,115.37,115.54,3800.0,115.74,115.74,115.37,115.54,3800.0
2018-11-28 15:05:00,115.36,115.54,115.36,115.47,2644.0,115.36,115.54,115.36,115.47,2644.0
2018-11-28 15:10:00,115.4,115.84,115.4,115.84,3250.0,115.4,115.84,115.4,115.84,3250.0
2018-11-28 15:15:00,115.84,115.92,115.71,115.77,7747.0,115.84,115.92,115.71,115.77,7747.0
2018-11-28 15:20:00,115.79,115.93,115.46,115.72,7181.0,115.79,115.93,115.46,115.72,7181.0
2018-11-28 15:25:00,115.76,116.01,115.53,116.01,7900.0,115.76,116.01,115.53,116.01,7900.0
2018-11-28 15:30:00,115.89,116.22,115.74,116.11,9042.0,115.89,116.22,115.74,116.11,9042.0
2018-11-28 15:35:00,116.2,116.72,116.12,116.72,9187.0,116.2,116.72,116.12,116.72,9187.0
2018-11-28 15:40:00,116.75,116.75,116.4,116.4,5815.0,116.75,116.75,116.4,116.4,5815.0
2018-11-28 15:45:00,116.47,116.99,116.44,116.95,8211.0,116.47,116.99,116.44,116.95,8211.0
2018-11-28 15:50:00,116.92,117.41,116.83,116.88,21855.0,116.92,117.41,116.83,116.88,21855.0
2018-11-28 15:55:00,116.84,116.96,116.63,116.68,32273.0,116.84,116.96,116.63,116.68,32273.0
2018-11-29 09:30:00,115.42,116.57,115.0,116.28,9455.0,115.42,116.57,115.0,116.28,9455.0
2018-11-29 09:35:00,116.41,116.51,115.5,115.84,3708.0,116.41,116.51,115.5,115.84,3708.0
2018-11-29 09:40:00,116.08,117.55,116.07,116.92,10800.0,116.08,117.55,116.07,116.92,10800.0
2018-11-29 09:45:00,116.81,116.81,115.68,116.17,4300.0,116.81,116.81,115.68,116.17,4300.0
2018-11-29 09:50:00,116.17,118.08,116.12,117.78,9956.0,116.17,118.08,116.12,117.78,9956.0
2018-11-29 09:55:00,117.77,117.91,117.22,117.91,4600.0,117.77,117.91,117.22,117.91,4600.0
2018-11-29 10:00:00,117.69,117.71,116.8,117.18,3600.0,117.69,117.71,116.8,117.18,3600.0
2018-11-29 10:05:00,117.01,117.47,116.49,116.51,5700.0,117.01,117.47,116.49,116.51,5700.0
2018-11-29 10:10:00,116.36,116.73,116.16,116.59,5600.0,116.36,116.73,116.16,116.59,5600.0
2018-11-29 10:15:00,116.57,116.73,116.18,116.36,7015.0,116.57,116.73,116.18,116.36,7015.0
2018-11-29 10:20:00,116.21,116.91,115.88,116.63,7714.0,116.21,116.91,115.88,116.63,7714.0
2018-11-29 10:25:00,116.93,116.93,116.48,116.59,3817.0,116.93,116.93,116.48,116.59,3817.0
2018-11-29 10:30:00,116.64,117.07,116.63,116.94,5260.0,116.64,117.07,116.63,116.94,5260.0
2018-11-29 10:35:00,116.83,117.0,116.36,116.56,6200.0,116.83,117.0,116.36,116.56,6200.0
2018-11-29 10:40:00,116.44,116.53,116.11,116.53,8450.0,116.44,116.53,116.11,116.53,8450.0
2018-11-29 10:45:00,116.47,116.89,116.21,116.89,7469.0,116.47,116.89,116.21,116.89,7469.0
2018-11-29 10:50:00,116.73,116.99,116.64,116.66,3700.0,116.73,116.99,116.64,116.66,3700.0
2018-11-29 10:55:00,116.73,116.95,116.69,116.75,2600.0,116.73,116.95,116.69,116.75,2600.0
2018-11-29 11:00:00,116.69,117.21,116.61,117.19,7800.0,116.69,117.21,116.61,117.19,7800.0
2018-11-29 11:05:00,117.31,117.49,117.14,117.25,6478.0,117.31,117.49,117.14,117.25,6478.0
2018-11-29 11:10:00,117.24,117.24,117.0,117.03,4443.0,117.24,117.24,117.0,117.03,4443.0
2018-11-29 11:15:00,116.93,117.34,116.79,117.21,8308.0,116.93,117.34,116.79,117.21,8308.0
2018-11-29 11:20:00,117.22,117.5,116.98,117.5,5325.0,117.22,117.5,116.98,117.5,5325.0
2018-11-29 11:25:00,117.56,117.78,117.16,117.78,15708.0,117.56,117.78,117.16,117.78,15708.0
2018-11-29 11:30:00,117.78,118.11,117.7,118.09,6100.0,117.78,118.11,117.7,118.09,6100.0
2018-11-29 11:35:00,118.02,118.02,117.54,117.55,2465.0,118.02,118.02,117.54,117.55,2465.0
2018-11-29 11:40:00,117.63,117.77,117.3,117.3,2290.0,117.63,117.77,117.3,117.3,2290.0
2018-11-29 11:45:00,117.25,117.3,116.66,116.76,3400.0,117.25,117.3,116.66,116.76,3400.0
2018-11-29 11:50:00,116.67,117.04,116.67,116.96,4599.0,116.67,117.04,116.67,116.96,4599.0
2018-11-29 11:55:00,117.0,117.04,116.29,116.56,4495.0,117.0,117.04,116.29,116.56,4495.0
2018-11-29 12:00:00,116.44,116.44,116.07,116.15,7272.0,116.44,116.44,116.07,116.15,7272.0
2018-11-29 12:05:00,116.02,116.21,116.01,116.05,5956.0,116.02,116.21,116.01,116.05,5956.0
2018-11-29 12:10:00,116.12,116.25,116.01,116.2,2818.0,116.12,116.25,116.01,116.2,2818.0
2018-11-29 12:15:00,116.29,116.3,116.14,116.14,12460.0,116.29,116.3,116.14,116.14,12460.0
2018-11-29 12:20:00,116.05,116.23,116.01,116.04,2942.0,116.05,116.23,116.01,116.04,2942.0
2018-11-29 12:25:00,116.01,116.2,116.01,116.2,3800.0,116.01,116.2,116.01,116.2,3800.0
2018-11-29 12:30:00,116.2,116.26,116.08,116.08,6926.0,116.2,116.26,116.08,116.08,6926.0
2018-11-29 12:35:00,116.04,116.04,115.3,115.41,10326.0,116.04,116.04,115.3,115.41,10326.0
2018-11-29 12:40:00,115.2,115.28,114.97,114.99,6893.0,115.2,115.28,114.97,114.99,6893.0
2018-11-29 12:45:00,114.99,115.19,114.92,115.06,5100.0,114.99,115.19,114.92,115.06,5100.0
2018-11-29 12:50:00,115.0,115.82,115.0,115.66,9667.0,115.0,115.82,115.0,115.66,9667.0
2018-11-29 12:55:00,115.82,115.87,115.7,115.74,3371.0,115.82,115.87,115.7,115.74,3371.0
2018-11-29 13:00:00,115.66,115.97,115.66,115.85,4000.0,115.66,115.97,115.66,115.85,4000.0
2018-11-29 13:05:00,115.8,115.82,115.31,115.31,4254.0,115.8,115.82,115.31,115.31,4254.0
2018-11-29 13:10:00,115.27,115.56,115.11,115.36,5242.0,115.27,115.56,115.11,115.36,5242.0
2018-11-29 13:15:00,115.56,115.81,115.48,115.73,2152.0,115.56,115.81,115.48,115.73,2152.0
2018-11-29 13:20:00,115.98,116.19,115.66,115.74,6363.0,115.98,116.19,115.66,115.74,6363.0
2018-11-29 13:25:00,115.91,115.91,115.34,115.34,5000.0,115.91,115.91,115.34,115.34,5000.0
2018-11-29 13:30:00,115.35,115.47,115.24,115.29,2200.0,115.35,115.47,115.24,115.29,2200.0
2018-11-29 13:35:00,115.33,115.6,115.33,115.58,5400.0,115.33,115.6,115.33,115.58,5400.0
2018-11-29 13:40:00,115.62,115.95,115.6,115.93,2705.0,115.62,115.95,115.6,115.93,2705.0
2018-11-29 13:45:00,115.99,116.07,115.62,116.07,4175.0,115.99,116.07,115.62,116.07,4175.0
2018-11-29 13:50:00,115.92,116.13,115.89,115.89,4136.0,115.92,116.13,115.89,115.89,4136.0
2018-11-29 13:55:00,115.81,115.94,115.53,115.55,9879.0,115.81,115.94,115.53,115.55,9879.0
2018-11-29 14:00:00,115.5,115.73,115.41,115.58,3005.0,115.5,115.73,115.41,115.58,3005.0
2018-11-29 14:05:00,115.42,115.5,115.24,115.24,3085.0,115.42,115.5,115.24,115.24,3085.0
2018-11-29 14:10:00,115.23,115.71,115.23,115.62,3400.0,115.23,115.71,115.23,115.62,3400.0
2018-11-29 14:15:00,115.72,115.85,115.5,115.65,6713.0,115.72,115.85,115.5,115.65,6713.0
2018-11-29 14:20:00,115.6,115.63,115.43,115.48,4198.0,115.6,115.63,115.43,115.48,4198.0
2018-11-29 14:25:00,115.5,115.65,115.43,115.43,2800.0,115.5,115.65,115.43,115.43,2800.0
2018-11-29 14:30:00,115.35,115.59,115.35,115.58,2530.0,115.35,115.59,115.35,115.58,2530.0
2018-11-29 14:35:00,115.58,115.58,115.39,115.47,1700.0,115.58,115.58,115.39,115.47,1700.0
2018-11-29 14:40:00,115.4,115.62,115.15,115.15,8630.0,115.4,115.62,115.15,115.15,8630.0
2018-11-29 14:45:00,115.14,115.14,114.43,114.58,16791.0,115.14,115.14,114.43,114.58,16791.0
2018-11-29 14:50:00,114.48,114.77,114.41,114.58,4101.0,114.48,114.77,114.41,114.58,4101.0
2018-11-29 14:55:00,114.6,115.16,114.6,115.16,4896.0,114.6,115.16,114.6,115.16,4896.0
2018-11-29 15:00:00,115.16,115.39,115.16,115.34,4100.0,115.16,115.39,115.16,115.34,4100.0
2018-11-29 15:05:00,115.34,115.67,115.27,115.67,7332.0,115.34,115.67,115.27,115.67,7332.0
2018-11-29 15:10:00,115.53,115.77,115.39,115.5,17766.0,115.53,115.77,115.39,115.5,17766.0
2018-11-29 15:15:00,115.51,115.59,115.17,115.24,3700.0,115.51,115.59,115.17,115.24,3700.0
2018-11-29 15:20:00,115.3,115.42,115.2,115.22,6849.0,115.3,115.42,115.2,115.22,6849.0
2018-11-29 15:25:00,115.18,115.22,114.95,115.02,7516.0,115.18,115.22,114.95,115.02,7516.0
2018-11-29 15:30:00,115.01,115.01,114.52,114.72,7889.0,115.01,115.01,114.52,114.72,7889.0
2018-11-29 15:35:00,114.7,114.71,114.53,114.68,3250.0,114.7,114.71,114.53,114.68,3250.0
2018-11-29 15:40:00,114.6,114.78,114.59,114.68,11364.0,114.6,114.78,114.59,114.68,11364.0
2018-11-29 15:45:00,114.6,114.75,114.53,114.61,12578.0,114.6,114.75,114.53,114.61,12578.0
2018-11-29 15:50:00,114.65,114.78,114.53,114.73,11976.0,114.65,114.78,114.53,114.73,11976.0
2018-11-29 15:55:00,114.73,114.77,114.55,114.64,41547.0,114.73,114.77,114.55,114.64,41547.0
2018-11-30 09:30:00,114.12,114.89,113.5,113.99,5785.0,114.12,114.89,113.5,113.99,5785.0
2018-11-30 09:35:00,114.47,114.47,112.86,113.5,3026.0,114.47,114.47,112.86,113.5,3026.0
2018-11-30 09:40:00,113.75,113.95,113.2,113.61,12786.0,113.75,113.95,113.2,113.61,12786.0
2018-11-30 09:45:00,113.5,114.0,112.61,113.99,62953.0,113.5,114.0,112.61,113.99,62953.0
2018-11-30 09:50:00,113.97,114.75,113.74,114.22,35357.0,113.97,114.75,113.74,114.22,35357.0
2018-11-30 09:55:00,114.23,114.72,114.17,114.55,12980.0,114.23,114.72,114.17,114.55,12980.0
2018-11-30 10:00:00,114.78,115.0,113.87,113.87,14270.0,114.78,115.0,113.87,113.87,14270.0
2018-11-30 10:05:00,113.76,114.49,113.75,114.38,9293.0,113.76,114.49,113.75,114.38,9293.0
2018-11-30 10:10:00,114.49,114.57,114.09,114.57,5703.0,114.49,114.57,114.09,114.57,5703.0
2018-11-30 10:15:00,114.71,115.05,114.55,114.55,13129.0,114.71,115.05,114.55,114.55,13129.0
2018-11-30 10:20:00,114.45,114.55,114.04,114.39,3588.0,114.45,114.55,114.04,114.39,3588.0
2018-11-30 10:25:00,114.33,114.68,113.93,113.96,7898.0,114.33,114.68,113.93,113.96,7898.0
2018-11-30 10:30:00,114.1,114.69,114.1,114.53,4200.0,114.1,114.69,114.1,114.53,4200.0
2018-11-30 10:35:00,114.39,115.01,114.38,114.87,8500.0,114.39,115.01,114.38,114.87,8500.0
2018-11-30 10:40:00,114.94,115.24,114.74,115.24,5700.0,114.94,115.24,114.74,115.24,5700.0
2018-11-30 10:45:00,115.06,115.13,114.31,114.47,6268.0,115.06,115.13,114.31,114.47,6268.0
2018-11-30 10:50:00,114.34,114.48,114.22,114.44,4000.0,114.34,114.48,114.22,114.44,4000.0
2018-11-30 10:55:00,114.45,114.6,114.11,114.48,6989.0,114.45,114.6,114.11,114.48,6989.0
2018-11-30 11:00:00,114.49,114.52,114.2,114.37,10349.0,114.49,114.52,114.2,114.37,10349.0
2018-11-30 11:05:00,114.29,114.4,114.0,114.36,5580.0,114.29,114.4,114.0,114.36,5580.0
2018-11-30 11:10:00,114.45,114.45,113.85,113.99,5100.0,114.45,114.45,113.85,113.99,5100.0
2018-11-30 11:15:00,113.91,114.12,113.85,114.01,1900.0,113.91,114.12,113.85,114.01,1900.0
2018-11-30 11:20:00,114.12,114.24,113.75,113.98,20645.0,114.12,114.24,113.75,113.98,20645.0
2018-11-30 11:25:00,113.96,113.96,113.67,113.89,6605.0,113.96,113.96,113.67,113.89,6605.0
2018-11-30 11:30:00,113.8,114.25,113.69,114.25,3500.0,113.8,114.25,113.69,114.25,3500.0
2018-11-30 11:35:00,114.36,114.37,114.12,114.19,700.0,114.36,114.37,114.12,114.19,700.0
2018-11-30 11:40:00,114.37,114.77,114.17,114.77,4368.0,114.37,114.77,114.17,114.77,4368.0
2018-11-30 11:45:00,114.65,114.77,114.49,114.73,4334.0,114.65,114.77,114.49,114.73,4334.0
2018-11-30 11:50:00,114.57,114.57,114.23,114.24,2400.0,114.57,114.57,114.23,114.24,2400.0
2018-11-30 11:55:00,114.02,114.09,113.76,113.85,1570.0,114.02,114.09,113.76,113.85,1570.0
2018-11-30 12:00:00,113.99,113.99,113.27,113.31,2588.0,113.99,113.99,113.27,113.31,2588.0
2018-11-30 12:05:00,113.27,113.41,113.01,113.27,4780.0,113.27,113.41,113.01,113.27,4780.0
2018-11-30 12:10:00,113.31,113.41,113.14,113.14,900.0,113.31,113.41,113.14,113.14,900.0
2018-11-30 12:15:00,113.16,113.72,113.16,113.72,3415.0,113.16,113.72,113.16,113.72,3415.0
2018-11-30 12:20:00,113.78,113.85,113.63,113.63,1725.0,113.78,113.85,113.63,113.63,1725.0
2018-11-30 12:25:00,113.63,113.73,113.22,113.47,4800.0,113.63,113.73,113.22,113.47,4800.0
2018-11-30 12:30:00,113.4,113.62,113.34,113.52,3800.0,113.4,113.62,113.34,113.52,3800.0
2018-11-30 12:35:00,113.45,113.67,113.39,113.44,5400.0,113.45,113.67,113.39,113.44,5400.0
2018-11-30 12:40:00,113.39,113.39,113.01,113.05,5600.0,113.39,113.39,113.01,113.05,5600.0
2018-11-30 12:45:00,113.03,113.2,113.01,113.18,3800.0,113.03,113.2,113.01,113.18,3800.0
2018-11-30 12:50:00,113.23,113.23,113.12,113.2,400.0,113.23,113.23,113.12,113.2,400.0
2018-11-30 12:55:00,113.12,113.41,113.12,113.27,6120.0,113.12,113.41,113.12,113.27,6120.0
2018-11-30 13:00:00,113.2,113.46,113.17,113.2,13525.0,113.2,113.46,113.17,113.2,13525.0
2018-11-30 13:05:00,113.2,113.23,113.13,113.2,3424.0,113.2,113.23,113.13,113.2,3424.0
2018-11-30 13:10:00,113.2,113.2,112.8,112.8,4264.0,113.2,113.2,112.8,112.8,4264.0
2018-11-30 13:15:00,112.86,112.96,112.67,112.95,8258.0,112.86,112.96,112.67,112.95,8258.0
2018-11-30 13:20:00,113.02,113.41,112.88,113.31,9728.0,113.02,113.41,112.88,113.31,9728.0
2018-11-30 13:25:00,113.19,113.19,112.75,112.76,3549.0,113.19,113.19,112.75,112.76,3549.0
2018-11-30 13:30:00,112.77,113.15,112.72,113.14,5564.0,112.77,113.15,112.72,113.14,5564.0
2018-11-30 13:35:00,113.35,113.69,113.24,113.69,2233.0,113.35,113.69,113.24,113.69,2233.0
2018-11-30 13:40:00,113.69,115.19,113.66,114.99,18323.0,113.69,115.19,113.66,114.99,18323.0
2018-11-30 13:45:00,114.94,115.08,114.84,114.85,3800.0,114.94,115.08,114.84,114.85,3800.0
2018-11-30 13:50:00,114.79,115.44,114.79,115.27,12884.0,114.79,115.44,114.79,115.27,12884.0
2018-11-30 13:55:00,115.44,116.46,115.29,116.46,19680.0,115.44,116.46,115.29,116.46,19680.0
2018-11-30 14:00:00,116.39,116.4,115.51,115.84,11715.0,116.39,116.4,115.51,115.84,11715.0
2018-11-30 14:05:00,116.2,116.3,115.8,116.3,2400.0,116.2,116.3,115.8,116.3,2400.0
2018-11-30 14:10:00,116.14,116.34,115.86,116.11,6691.0,116.14,116.34,115.86,116.11,6691.0
2018-11-30 14:15:00,116.11,116.4,115.51,115.52,11745.0,116.11,116.4,115.51,115.52,11745.0
2018-11-30 14:20:00,115.67,115.98,115.37,115.79,3838.0,115.67,115.98,115.37,115.79,3838.0
2018-11-30 14:25:00,115.81,116.17,115.57,116.17,6147.0,115.81,116.17,115.57,116.17,6147.0
2018-11-30 14:30:00,116.09,116.13,115.24,115.45,13004.0,116.09,116.13,115.24,115.45,13004.0
2018-11-30 14:35:00,115.4,115.53,115.03,115.15,7400.0,115.4,115.53,115.03,115.15,7400.0
2018-11-30 14:40:00,115.05,115.36,114.98,115.13,5138.0,115.05,115.36,114.98,115.13,5138.0
2018-11-30 14:45:00,115.22,115.52,115.03,115.31,8500.0,115.22,115.52,115.03,115.31,8500.0
2018-11-30 14:50:00,115.27,115.34,115.13,115.31,2900.0,115.27,115.34,115.13,115.31,2900.0
2018-11-30 14:55:00,115.4,115.66,115.23,115.45,9250.0,115.4,115.66,115.23,115.45,9250.0
2018-11-30 15:00:00,115.69,116.02,115.28,115.4,4414.0,115.69,116.02,115.28,115.4,4414.0
2018-11-30 15:05:00,115.32,116.04,115.32,115.9,6300.0,115.32,116.04,115.32,115.9,6300.0
2018-11-30 15:10:00,115.87,116.25,115.71,116.01,7699.0,115.87,116.25,115.71,116.01,7699.0
2018-11-30 15:15:00,116.08,116.24,115.8,116.09,8268.0,116.08,116.24,115.8,116.09,8268.0
2018-11-30 15:20:00,115.9,116.15,115.89,116.02,3100.0,115.9,116.15,115.89,116.02,3100.0
2018-11-30 15:25:00,116.13,116.15,115.9,116.05,6019.0,116.13,116.15,115.9,116.05,6019.0
2018-11-30 15:30:00,116.1,116.42,116.1,116.42,7495.0,116.1,116.42,116.1,116.42,7495.0
2018-11-30 15:35:00,116.45,116.84,116.44,116.82,7161.0,116.45,116.84,116.44,116.82,7161.0
2018-11-30 15:40:00,116.87,116.96,116.68,116.81,21480.0,116.87,116.96,116.68,116.81,21480.0
2018-11-30 15:45:00,116.77,116.78,116.26,116.35,22508.0,116.77,116.78,116.26,116.35,22508.0
2018-11-30 15:50:00,116.37,116.39,115.86,116.33,50921.0,116.37,116.39,115.86,116.33,50921.0
2018-11-30 15:55:00,116.36,116.61,116.08,116.15,63064.0,116.36,116.61,116.08,116.15,63064.0
2018-12-03 09:30:00,124.5,124.5,120.79,121.14,9454.0,124.5,124.5,120.79,121.14,9454.0
2018-12-03 09:35:00,121.14,122.0,120.22,121.32,64717.0,121.14,122.0,120.22,121.32,64717.0
2018-12-03 09:40:00,121.5,121.74,119.86,120.03,39570.0,121.5,121.74,119.86,120.03,39570.0
2018-12-03 09:45:00,120.17,120.32,117.87,118.03,62014.0,120.17,120.32,117.87,118.03,62014.0
2018-12-03 09:50:00,117.84,117.85,117.14,117.25,33490.0,117.84,117.85,117.14,117.25,33490.0
2018-12-03 09:55:00,117.3,117.7,116.1,117.7,39540.0,117.3,117.7,116.1,117.7,39540.0
2018-12-03 10:00:00,117.7,118.45,117.54,118.15,52531.0,117.7,118.45,117.54,118.15,52531.0
2018-12-03 10:05:00,118.15,118.62,118.15,118.32,62206.0,118.15,118.62,118.15,118.32,62206.0
2018-12-03 10:10:00,118.18,118.29,117.85,118.0,18946.0,118.18,118.29,117.85,118.0,18946.0
2018-12-03 10:15:00,118.0,118.68,117.67,118.62,12227.0,118.0,118.68,117.67,118.62,12227.0
2018-12-03 10:20:00,118.34,119.53,118.34,119.26,14862.0,118.34,119.53,118.34,119.26,14862.0
2018-12-03 10:25:00,119.11,119.52,118.92,119.09,8561.0,119.11,119.52,118.92,119.09,8561.0
2018-12-03 10:30:00,119.11,119.39,118.87,119.18,14127.0,119.11,119.39,118.87,119.18,14127.0
2018-12-03 10:35:00,119.29,119.42,118.61,118.62,8290.0,119.29,119.42,118.61,118.62,8290.0
2018-12-03 10:40:00,118.61,118.62,118.01,118.38,8066.0,118.61,118.62,118.01,118.38,8066.0
2018-12-03 10:45:00,118.23,119.08,118.08,118.92,9167.0,118.23,119.08,118.08,118.92,9167.0
2018-12-03 10:50:00,118.87,119.08,118.26,118.43,5994.0,118.87,119.08,118.26,118.43,5994.0
2018-12-03 10:55:00,118.61,119.17,118.22,118.48,10359.0,118.61,119.17,118.22,118.48,10359.0
2018-12-03 11:00:00,118.57,118.96,118.42,118.81,10499.0,118.57,118.96,118.42,118.81,10499.0
2018-12-03 11:05:00,118.69,118.9,118.46,118.87,11790.0,118.69,118.9,118.46,118.87,11790.0
2018-12-03 11:10:00,118.88,118.89,118.29,118.29,11490.0,118.88,118.89,118.29,118.29,11490.0
2018-12-03 11:15:00,118.21,118.48,118.01,118.21,8641.0,118.21,118.48,118.01,118.21,8641.0
2018-12-03 11:20:00,118.16,118.49,118.02,118.11,5569.0,118.16,118.49,118.02,118.11,5569.0
2018-12-03 11:25:00,118.11,118.75,117.93,118.71,17472.0,118.11,118.75,117.93,118.71,17472.0
2018-12-03 11:30:00,118.82,118.85,118.51,118.67,5670.0,118.82,118.85,118.51,118.67,5670.0
2018-12-03 11:35:00,118.67,118.73,117.84,117.86,19073.0,118.67,118.73,117.84,117.86,19073.0
2018-12-03 11:40:00,118.02,118.02,117.02,117.22,25774.0,118.02,118.02,117.02,117.22,25774.0
2018-12-03 11:45:00,117.1,117.96,116.99,117.84,12689.0,117.1,117.96,116.99,117.84,12689.0
2018-12-03 11:50:00,117.83,118.15,117.56,117.65,10755.0,117.83,118.15,117.56,117.65,10755.0
2018-12-03 11:55:00,117.64,117.64,117.22,117.28,7623.0,117.64,117.64,117.22,117.28,7623.0
2018-12-03 12:00:00,117.3,117.44,117.05,117.18,3047.0,117.3,117.44,117.05,117.18,3047.0
2018-12-03 12:05:00,117.12,118.25,117.12,118.02,5431.0,117.12,118.25,117.12,118.02,5431.0
2018-12-03 12:10:00,118.02,118.63,117.85,118.16,18388.0,118.02,118.63,117.85,118.16,18388.0
2018-12-03 12:15:00,118.0,118.98,117.93,118.88,8740.0,118.0,118.98,117.93,118.88,8740.0
2018-12-03 12:20:00,118.83,119.32,118.67,119.17,6873.0,118.83,119.32,118.67,119.17,6873.0
2018-12-03 12:25:00,119.17,119.41,118.91,119.41,9963.0,119.17,119.41,118.91,119.41,9963.0
2018-12-03 12:30:00,119.45,119.69,119.37,119.49,16805.0,119.45,119.69,119.37,119.49,16805.0
2018-12-03 12:35:00,119.45,119.63,119.11,119.33,10278.0,119.45,119.63,119.11,119.33,10278.0
2018-12-03 12:40:00,119.31,119.68,119.11,119.45,5542.0,119.31,119.68,119.11,119.45,5542.0
2018-12-03 12:45:00,119.56,119.95,119.45,119.84,9425.0,119.56,119.95,119.45,119.84,9425.0
2018-12-03 12:50:00,119.8,120.88,119.77,120.49,16321.0,119.8,120.88,119.77,120.49,16321.0
2018-12-03 12:55:00,120.59,120.88,120.49,120.64,5856.0,120.59,120.88,120.49,120.64,5856.0
2018-12-03 13:00:00,120.62,120.91,120.53,120.6,12808.0,120.62,120.91,120.53,120.6,12808.0
2018-12-03 13:05:00,120.59,120.59,120.0,120.14,9215.0,120.59,120.59,120.0,120.14,9215.0
2018-12-03 13:10:00,120.06,120.64,120.01,120.17,9604.0,120.06,120.64,120.01,120.17,9604.0
2018-12-03 13:15:00,120.33,120.8,120.18,120.37,8517.0,120.33,120.8,120.18,120.37,8517.0
2018-12-03 13:20:00,120.27,120.45,120.2,120.27,2600.0,120.27,120.45,120.2,120.27,2600.0
2018-12-03 13:25:00,120.29,120.29,119.6,119.6,6397.0,120.29,120.29,119.6,119.6,6397.0
2018-12-03 13:30:00,119.6,119.98,119.41,119.7,7681.0,119.6,119.98,119.41,119.7,7681.0
2018-12-03 13:35:00,119.7,120.5,119.7,120.34,6945.0,119.7,120.5,119.7,120.34,6945.0
2018-12-03 13:40:00,120.4,121.12,120.39,120.76,7937.0,120.4,121.12,120.39,120.76,7937.0
2018-12-03 13:45:00,120.67,120.75,120.04,120.25,5504.0,120.67,120.75,120.04,120.25,5504.0
2018-12-03 13:50:00,120.35,120.9,120.35,120.64,5143.0,120.35,120.9,120.35,120.64,5143.0
2018-12-03 13:55:00,120.74,120.75,120.19,120.38,5701.0,120.74,120.75,120.19,120.38,5701.0
2018-12-03 14:00:00,120.46,120.57,120.12,120.26,6850.0,120.46,120.57,120.12,120.26,6850.0
2018-12-03 14:05:00,120.25,120.35,119.89,120.27,10407.0,120.25,120.35,119.89,120.27,10407.0
2018-12-03 14:10:00,120.33,120.51,120.18,120.47,6042.0,120.33,120.51,120.18,120.47,6042.0
2018-12-03 14:15:00,120.52,121.4,120.48,121.4,6898.0,120.52,121.4,120.48,121.4,6898.0
2018-12-03 14:20:00,121.21,121.43,120.81,120.81,9892.0,121.21,121.43,120.81,120.81,9892.0
2018-12-03 14:25:00,120.93,120.94,120.49,120.79,10988.0,120.93,120.94,120.49,120.79,10988.0
2018-12-03 14:30:00,121.0,121.0,120.73,120.91,4882.0,121.0,121.0,120.73,120.91,4882.0
2018-12-03 14:35:00,120.93,121.01,120.41,120.72,10223.0,120.93,121.01,120.41,120.72,10223.0
2018-12-03 14:40:00,120.67,120.67,120.35,120.53,6709.0,120.67,120.67,120.35,120.53,6709.0
2018-12-03 14:45:00,120.45,120.58,120.26,120.48,4891.0,120.45,120.58,120.26,120.48,4891.0
2018-12-03 14:50:00,120.59,121.88,120.59,120.88,21411.0,120.59,121.88,120.59,120.88,21411.0
2018-12-03 14:55:00,120.88,121.56,120.88,121.42,8057.0,120.88,121.56,120.88,121.42,8057.0
2018-12-03 15:00:00,121.37,121.42,120.68,120.73,12871.0,121.37,121.42,120.68,120.73,12871.0
2018-12-03 15:05:00,120.74,121.16,120.63,121.12,12949.0,120.74,121.16,120.63,121.12,12949.0
2018-12-03 15:10:00,121.06,121.9,121.06,121.79,14583.0,121.06,121.9,121.06,121.79,14583.0
2018-12-03 15:15:00,121.81,122.08,121.23,121.45,15499.0,121.81,122.08,121.23,121.45,15499.0
2018-12-03 15:20:00,121.35,121.95,121.35,121.65,10195.0,121.35,121.95,121.35,121.65,10195.0
2018-12-03 15:25:00,121.66,121.99,121.51,121.92,15750.0,121.66,121.99,121.51,121.92,15750.0
2018-12-03 15:30:00,121.88,122.25,121.78,122.25,33620.0,121.88,122.25,121.78,122.25,33620.0
2018-12-03 15:35:00,122.16,122.94,122.16,122.48,30106.0,122.16,122.94,122.16,122.48,30106.0
2018-12-03 15:40:00,122.41,123.04,122.38,122.99,34632.0,122.41,123.04,122.38,122.99,34632.0
2018-12-03 15:45:00,123.18,123.41,122.52,123.32,70754.0,123.18,123.41,122.52,123.32,70754.0
2018-12-03 15:50:00,123.35,123.56,122.86,123.36,148690.0,123.35,123.56,122.86,123.36,148690.0
2018-12-03 15:55:00,123.32,123.73,123.28,123.72,137780.0,123.32,123.73,123.28,123.72,137780.0
2018-12-04 09:30:00,145.45,146.95,142.28,144.89,368121.0,145.45,146.95,142.28,144.89,368121.0
2018-12-04 09:35:00,145.37,148.54,143.11,144.22,389291.0,145.37,148.54,143.11,144.22,389291.0
2018-12-04 09:40:00,144.02,144.32,141.18,141.58,237036.0,144.02,144.32,141.18,141.58,237036.0
2018-12-04 09:45:00,141.36,144.25,140.75,142.29,211596.0,141.36,144.25,140.75,142.29,211596.0
2018-12-04 09:50:00,142.28,142.8,139.77,141.07,152623.0,142.28,142.8,139.77,141.07,152623.0
2018-12-04 09:55:00,140.94,144.25,140.62,144.24,131285.0,140.94,144.25,140.62,144.24,131285.0
2018-12-04 10:00:00,144.09,145.26,143.33,144.87,200068.0,144.09,145.26,143.33,144.87,200068.0
2018-12-04 10:05:00,144.86,145.87,143.88,145.45,108092.0,144.86,145.87,143.88,145.45,108092.0
2018-12-04 10:10:00,145.73,146.0,143.51,144.62,91742.0,145.73,146.0,143.51,144.62,91742.0
2018-12-04 10:15:00,144.63,144.69,142.75,143.47,62215.0,144.63,144.69,142.75,143.47,62215.0
2018-12-04 10:20:00,143.23,143.74,140.82,141.35,86041.0,143.23,143.74,140.82,141.35,86041.0
2018-12-04 10:25:00,141.34,143.2,141.12,142.98,60083.0,141.34,143.2,141.12,142.98,60083.0
2018-12-04 10:30:00,142.85,143.5,141.54,142.0,41155.0,142.85,143.5,141.54,142.0,41155.0
2018-12-04 10:35:00,142.13,143.89,141.98,143.37,40300.0,142.13,143.89,141.98,143.37,40300.0
2018-12-04 10:40:00,143.93,143.93,141.81,142.31,28816.0,143.93,143.93,141.81,142.31,28816.0
2018-12-04 10:45:00,142.48,143.65,142.12,143.65,33607.0,142.48,143.65,142.12,143.65,33607.0
2018-12-04 10:50:00,143.64,144.6,143.59,144.32,41350.0,143.64,144.6,143.59,144.32,41350.0
2018-12-04 10:55:00,144.1,145.78,143.85,144.88,61413.0,144.1,145.78,143.85,144.88,61413.0
2018-12-04 11:00:00,144.87,145.24,143.53,144.52,59372.0,144.87,145.24,143.53,144.52,59372.0
2018-12-04 11:05:00,144.74,144.87,142.66,143.28,41692.0,144.74,144.87,142.66,143.28,41692.0
2018-12-04 11:10:00,143.23,144.4,142.66,143.65,23792.0,143.23,144.4,142.66,143.65,23792.0
2018-12-04 11:15:00,143.51,143.51,142.0,142.11,24231.0,143.51,143.51,142.0,142.11,24231.0
2018-12-04 11:20:00,142.51,143.28,141.97,143.0,25605.0,142.51,143.28,141.97,143.0,25605.0
2018-12-04 11:25:00,142.84,142.91,142.31,142.42,7641.0,142.84,142.91,142.31,142.42,7641.0
2018-12-04 11:30:00,142.42,142.42,142.42,142.42,0.0,142.42,142.42,142.42,142.42,0.0
2018-12-04 11:35:00,142.42,142.42,142.42,142.42,0.0,142.42,142.42,142.42,142.42,0.0
2018-12-04 11:40:00,142.42,142.42,142.42,142.42,0.0,142.42,142.42,142.42,142.42,0.0
2018-12-04 11:45:00,140.1,141.59,137.02,137.44,217488.0,140.1,141.59,137.02,137.44,217488.0
2018-12-04 11:50:00,137.78,141.18,137.12,140.66,192613.0,137.78,141.18,137.12,140.66,192613.0
2018-12-04 11:55:00,140.5,140.74,138.6,139.42,121118.0,140.5,140.74,138.6,139.42,121118.0
2018-12-04 12:00:00,139.42,139.73,138.28,138.53,88542.0,139.42,139.73,138.28,138.53,88542.0
2018-12-04 12:05:00,138.49,139.85,138.28,139.74,74125.0,138.49,139.85,138.28,139.74,74125.0
2018-12-04 12:10:00,139.67,139.84,139.2,139.35,27101.0,139.67,139.84,139.2,139.35,27101.0
2018-12-04 12:15:00,139.4,140.16,139.11,139.2,49764.0,139.4,140.16,139.11,139.2,49764.0
2018-12-04 12:20:00,139.16,139.16,137.2,137.5,50342.0,139.16,139.16,137.2,137.5,50342.0
2018-12-04 12:25:00,137.37,137.95,135.58,136.06,101556.0,137.37,137.95,135.58,136.06,101556.0
2018-12-04 12:30:00,136.0,136.17,133.74,134.49,100148.0,136.0,136.17,133.74,134.49,100148.0
2018-12-04 12:35:00,134.49,135.32,134.22,134.55,113495.0,134.49,135.32,134.22,134.55,113495.0
2018-12-04 12:40:00,134.89,135.79,133.36,135.64,112535.0,134.89,135.79,133.36,135.64,112535.0
2018-12-04 12:45:00,135.62,135.8,134.72,135.3,41669.0,135.62,135.8,134.72,135.3,41669.0
2018-12-04 12:50:00,135.69,135.7,134.4,134.56,50226.0,135.69,135.7,134.4,134.56,50226.0
2018-12-04 12:55:00,134.56,134.7,133.87,134.68,26268.0,134.56,134.7,133.87,134.68,26268.0
2018-12-04 13:00:00,134.78,135.17,134.42,135.12,16346.0,134.78,135.17,134.42,135.12,16346.0
2018-12-04 13:05:00,135.12,135.16,134.33,134.52,17661.0,135.12,135.16,134.33,134.52,17661.0
2018-12-04 13:10:00,134.43,134.79,133.03,133.17,30401.0,134.43,134.79,133.03,133.17,30401.0
2018-12-04 13:15:00,133.2,133.54,132.33,133.0,64571.0,133.2,133.54,132.33,133.0,64571.0
2018-12-04 13:20:00,133.14,134.5,132.61,134.47,51375.0,133.14,134.5,132.61,134.47,51375.0
2018-12-04 13:25:00,134.38,134.82,133.5,133.7,24076.0,134.38,134.82,133.5,133.7,24076.0
2018-12-04 13:30:00,133.59,134.49,133.59,134.13,16287.0,133.59,134.49,133.59,134.13,16287.0
2018-12-04 13:35:00,134.04,134.04,133.27,133.47,11360.0,134.04,134.04,133.27,133.47,11360.0
2018-12-04 13:40:00,133.47,134.44,133.31,134.38,28430.0,133.47,134.44,133.31,134.38,28430.0
2018-12-04 13:45:00,134.46,135.35,134.39,135.15,38047.0,134.46,135.35,134.39,135.15,38047.0
2018-12-04 13:50:00,135.15,135.75,134.95,135.2,20699.0,135.15,135.75,134.95,135.2,20699.0
2018-12-04 13:55:00,135.36,136.25,135.36,135.73,39516.0,135.36,136.25,135.36,135.73,39516.0
2018-12-04 14:00:00,135.8,135.87,134.45,134.45,39366.0,135.8,135.87,134.45,134.45,39366.0
2018-12-04 14:05:00,134.62,136.07,134.46,136.07,39726.0,134.62,136.07,134.46,136.07,39726.0
2018-12-04 14:10:00,136.06,137.36,135.4,135.59,109117.0,136.06,137.36,135.4,135.59,109117.0
2018-12-04 14:15:00,135.41,136.0,134.85,135.4,47661.0,135.41,136.0,134.85,135.4,47661.0
2018-12-04 14:20:00,135.23,135.35,134.29,134.3,32131.0,135.23,135.35,134.29,134.3,32131.0
2018-12-04 14:25:00,134.29,135.15,134.11,135.15,17808.0,134.29,135.15,134.11,135.15,17808.0
2018-12-04 14:30:00,135.07,136.75,135.0,136.71,28204.0,135.07,136.75,135.0,136.71,28204.0
2018-12-04 14:35:00,136.7,136.8,136.07,136.12,28787.0,136.7,136.8,136.07,136.12,28787.0
2018-12-04 14:40:00,136.05,136.92,136.0,136.68,28990.0,136.05,136.92,136.0,136.68,28990.0
2018-12-04 14:45:00,136.9,138.36,136.8,137.66,52215.0,136.9,138.36,136.8,137.66,52215.0
2018-12-04 14:50:00,137.65,137.65,136.45,136.76,17423.0,137.65,137.65,136.45,136.76,17423.0
2018-12-04 14:55:00,136.85,136.87,135.21,135.25,25589.0,136.85,136.87,135.21,135.25,25589.0
2018-12-04 15:00:00,135.16,135.88,135.0,135.06,20583.0,135.16,135.88,135.0,135.06,20583.0
2018-12-04 15:05:00,135.33,135.49,134.52,134.68,18928.0,135.33,135.49,134.52,134.68,18928.0
2018-12-04 15:10:00,134.53,135.25,134.45,135.0,24401.0,134.53,135.25,134.45,135.0,24401.0
2018-12-04 15:15:00,135.3,135.49,134.88,134.9,22295.0,135.3,135.49,134.88,134.9,22295.0
2018-12-04 15:20:00,134.97,135.18,134.67,135.06,24381.0,134.97,135.18,134.67,135.06,24381.0
2018-12-04 15:25:00,135.09,136.79,135.02,136.36,44999.0,135.09,136.79,135.02,136.36,44999.0
2018-12-04 15:30:00,136.62,136.79,135.22,135.23,30201.0,136.62,136.79,135.22,135.23,30201.0
2018-12-04 15:35:00,135.22,135.54,134.96,135.06,29574.0,135.22,135.54,134.96,135.06,29574.0
2018-12-04 15:40:00,135.19,135.7,135.1,135.4,39185.0,135.19,135.7,135.1,135.4,39185.0
2018-12-04 15:45:00,135.48,135.79,135.4,135.62,37904.0,135.48,135.79,135.4,135.62,37904.0
2018-12-04 15:50:00,135.68,136.25,135.66,135.89,71136.0,135.68,136.25,135.66,135.89,71136.0
2018-12-04 15:55:00,135.72,137.12,135.67,137.01,163910.0,135.72,137.12,135.67,137.01,163910.0
2018-12-06 09:30:00,135.07,135.24,132.33,133.5,40949.0,135.07,135.24,132.33,133.5,40949.0
2018-12-06 09:35:00,133.68,137.88,132.98,137.23,73105.0,133.68,137.88,132.98,137.23,73105.0
2018-12-06 09:40:00,136.96,137.88,136.5,137.1,56502.0,136.96,137.88,136.5,137.1,56502.0
2018-12-06 09:45:00,137.1,137.29,135.54,136.47,56297.0,137.1,137.29,135.54,136.47,56297.0
2018-12-06 09:50:00,136.13,136.13,134.87,135.6,25438.0,136.13,136.13,134.87,135.6,25438.0
2018-12-06 09:55:00,135.88,137.5,135.88,136.99,39854.0,135.88,137.5,135.88,136.99,39854.0
2018-12-06 10:00:00,136.59,139.75,136.59,139.14,75179.0,136.59,139.75,136.59,139.14,75179.0
2018-12-06 10:05:00,139.4,139.4,137.9,138.75,57500.0,139.4,139.4,137.9,138.75,57500.0
2018-12-06 10:10:00,138.79,139.72,138.66,139.5,36809.0,138.79,139.72,138.66,139.5,36809.0
2018-12-06 10:15:00,139.5,140.73,139.14,139.14,50116.0,139.5,140.73,139.14,139.14,50116.0
2018-12-06 10:20:00,139.11,139.94,138.83,139.38,31072.0,139.11,139.94,138.83,139.38,31072.0
2018-12-06 10:25:00,139.4,140.27,139.1,139.98,39885.0,139.4,140.27,139.1,139.98,39885.0
2018-12-06 10:30:00,139.99,140.04,137.61,137.61,27988.0,139.99,140.04,137.61,137.61,27988.0
2018-12-06 10:35:00,137.65,138.76,137.55,138.69,16876.0,137.65,138.76,137.55,138.69,16876.0
2018-12-06 10:40:00,138.5,138.67,137.94,138.67,10614.0,138.5,138.67,137.94,138.67,10614.0
2018-12-06 10:45:00,138.72,139.15,138.32,138.32,15054.0,138.72,139.15,138.32,138.32,15054.0
2018-12-06 10:50:00,138.29,138.86,138.04,138.86,16915.0,138.29,138.86,138.04,138.86,16915.0
2018-12-06 10:55:00,138.8,139.09,138.18,138.62,18030.0,138.8,139.09,138.18,138.62,18030.0
2018-12-06 11:00:00,138.58,138.73,138.24,138.67,7377.0,138.58,138.73,138.24,138.67,7377.0
2018-12-06 11:05:00,138.44,139.03,138.36,138.71,16106.0,138.44,139.03,138.36,138.71,16106.0
2018-12-06 11:10:00,138.8,139.08,138.5,138.73,9011.0,138.8,139.08,138.5,138.73,9011.0
2018-12-06 11:15:00,138.8,139.53,138.42,139.4,18034.0,138.8,139.53,138.42,139.4,18034.0
2018-12-06 11:20:00,139.67,139.98,138.97,139.16,11313.0,139.67,139.98,138.97,139.16,11313.0
2018-12-06 11:25:00,139.27,139.27,137.13,137.16,30234.0,139.27,139.27,137.13,137.16,30234.0
2018-12-06 11:30:00,137.23,138.16,137.23,137.76,12440.0,137.23,138.16,137.23,137.76,12440.0
2018-12-06 11:35:00,137.76,137.9,137.15,137.77,17568.0,137.76,137.9,137.15,137.77,17568.0
2018-12-06 11:40:00,137.83,138.94,137.75,138.94,13700.0,137.83,138.94,137.75,138.94,13700.0
2018-12-06 11:45:00,138.92,139.92,138.81,139.0,26494.0,138.92,139.92,138.81,139.0,26494.0
2018-12-06 11:50:00,139.27,139.27,138.47,138.78,12650.0,139.27,139.27,138.47,138.78,12650.0
2018-12-06 11:55:00,138.53,139.7,138.41,139.7,9540.0,138.53,139.7,138.41,139.7,9540.0
2018-12-06 12:00:00,139.74,140.23,139.6,139.88,16792.0,139.74,140.23,139.6,139.88,16792.0
2018-12-06 12:05:00,139.97,140.45,139.83,139.89,13011.0,139.97,140.45,139.83,139.89,13011.0
2018-12-06 12:10:00,139.9,140.37,139.73,140.28,9399.0,139.9,140.37,139.73,140.28,9399.0
2018-12-06 12:15:00,140.23,140.3,139.06,139.32,18340.0,140.23,140.3,139.06,139.32,18340.0
2018-12-06 12:20:00,139.29,140.44,138.77,140.27,17368.0,139.29,140.44,138.77,140.27,17368.0
2018-12-06 12:25:00,140.09,140.24,139.71,140.23,7237.0,140.09,140.24,139.71,140.23,7237.0
2018-12-06 12:30:00,140.06,141.0,140.04,140.88,15551.0,140.06,141.0,140.04,140.88,15551.0
2018-12-06 12:35:00,140.7,140.99,140.25,140.25,8820.0,140.7,140.99,140.25,140.25,8820.0
2018-12-06 12:40:00,140.16,141.55,140.16,141.54,11270.0,140.16,141.55,140.16,141.54,11270.0
2018-12-06 12:45:00,141.35,141.8,141.09,141.3,13175.0,141.35,141.8,141.09,141.3,13175.0
2018-12-06 12:50:00,141.57,141.9,141.01,141.52,15434.0,141.57,141.9,141.01,141.52,15434.0
2018-12-06 12:55:00,141.51,141.9,141.05,141.11,12865.0,141.51,141.9,141.05,141.11,12865.0
2018-12-06 13:00:00,141.17,141.18,140.43,140.69,11176.0,141.17,141.18,140.43,140.69,11176.0
2018-12-06 13:05:00,141.03,141.08,140.03,140.16,6586.0,141.03,141.08,140.03,140.16,6586.0
2018-12-06 13:10:00,140.25,140.8,140.14,140.54,7513.0,140.25,140.8,140.14,140.54,7513.0
2018-12-06 13:15:00,140.26,140.63,140.23,140.36,10291.0,140.26,140.63,140.23,140.36,10291.0
2018-12-06 13:20:00,140.22,140.27,139.95,140.13,7860.0,140.22,140.27,139.95,140.13,7860.0
2018-12-06 13:25:00,140.12,140.25,139.96,140.08,5700.0,140.12,140.25,139.96,140.08,5700.0
2018-12-06 13:30:00,140.08,140.38,139.86,140.26,14697.0,140.08,140.38,139.86,140.26,14697.0
2018-12-06 13:35:00,140.18,140.29,139.82,140.01,7670.0,140.18,140.29,139.82,140.01,7670.0
2018-12-06 13:40:00,140.0,140.75,140.0,140.51,8343.0,140.0,140.75,140.0,140.51,8343.0
2018-12-06 13:45:00,140.39,141.5,140.38,141.25,8808.0,140.39,141.5,140.38,141.25,8808.0
2018-12-06 13:50:00,141.56,141.69,140.88,141.37,8390.0,141.56,141.69,140.88,141.37,8390.0
2018-12-06 13:55:00,141.11,141.31,140.74,141.29,13767.0,141.11,141.31,140.74,141.29,13767.0
2018-12-06 14:00:00,141.0,141.75,141.0,141.67,11038.0,141.0,141.75,141.0,141.67,11038.0
2018-12-06 14:05:00,141.65,141.94,141.59,141.94,15839.0,141.65,141.94,141.59,141.94,15839.0
2018-12-06 14:10:00,141.96,141.96,141.31,141.69,14206.0,141.96,141.96,141.31,141.69,14206.0
2018-12-06 14:15:00,141.81,141.83,141.51,141.63,9154.0,141.81,141.83,141.51,141.63,9154.0
2018-12-06 14:20:00,141.77,141.86,141.41,141.53,11054.0,141.77,141.86,141.41,141.53,11054.0
2018-12-06 14:25:00,141.52,141.63,140.89,141.44,19551.0,141.52,141.63,140.89,141.44,19551.0
2018-12-06 14:30:00,141.5,141.5,140.76,141.04,11624.0,141.5,141.5,140.76,141.04,11624.0
2018-12-06 14:35:00,141.18,141.48,140.91,141.04,14986.0,141.18,141.48,140.91,141.04,14986.0
2018-12-06 14:40:00,141.23,141.57,141.07,141.16,12290.0,141.23,141.57,141.07,141.16,12290.0
2018-12-06 14:45:00,141.16,141.31,140.67,141.08,7559.0,141.16,141.31,140.67,141.08,7559.0
2018-12-06 14:50:00,141.13,141.77,141.03,141.77,15905.0,141.13,141.77,141.03,141.77,15905.0
2018-12-06 14:55:00,141.78,142.06,141.59,142.0,19340.0,141.78,142.06,141.59,142.0,19340.0
2018-12-06 15:00:00,141.91,142.84,141.91,142.43,29374.0,141.91,142.84,141.91,142.43,29374.0
2018-12-06 15:05:00,142.51,142.54,141.79,142.33,13491.0,142.51,142.54,141.79,142.33,13491.0
2018-12-06 15:10:00,142.37,142.77,142.22,142.44,14556.0,142.37,142.77,142.22,142.44,14556.0
2018-12-06 15:15:00,142.56,142.9,142.37,142.62,14311.0,142.56,142.9,142.37,142.62,14311.0
2018-12-06 15:20:00,142.68,142.88,142.25,142.46,16158.0,142.68,142.88,142.25,142.46,16158.0
2018-12-06 15:25:00,142.42,142.63,142.16,142.21,18921.0,142.42,142.63,142.16,142.21,18921.0
2018-12-06 15:30:00,142.1,142.68,141.9,142.6,34267.0,142.1,142.68,141.9,142.6,34267.0
2018-12-06 15:35:00,142.63,143.25,142.6,142.89,75653.0,142.63,143.25,142.6,142.89,75653.0
2018-12-06 15:40:00,142.65,142.85,141.81,142.33,32588.0,142.65,142.85,141.81,142.33,32588.0
2018-12-06 15:45:00,142.18,142.59,142.03,142.32,29116.0,142.18,142.59,142.03,142.32,29116.0
2018-12-06 15:50:00,142.34,142.75,141.95,142.28,45512.0,142.34,142.75,141.95,142.28,45512.0
2018-12-06 15:55:00,142.22,142.57,141.89,142.39,65526.0,142.22,142.57,141.89,142.39,65526.0
2018-12-07 09:30:00,142.49,142.98,139.78,140.0,46061.0,142.49,142.98,139.78,140.0,46061.0
2018-12-07 09:35:00,139.71,141.89,139.46,141.63,41926.0,139.71,141.89,139.46,141.63,41926.0
2018-12-07 09:40:00,141.75,142.23,140.84,140.97,39872.0,141.75,142.23,140.84,140.97,39872.0
2018-12-07 09:45:00,140.89,140.89,139.82,140.04,19497.0,140.89,140.89,139.82,140.04,19497.0
2018-12-07 09:50:00,139.64,140.61,139.57,140.38,22327.0,139.64,140.61,139.57,140.38,22327.0
2018-12-07 09:55:00,140.31,140.82,140.25,140.35,6797.0,140.31,140.82,140.25,140.35,6797.0
2018-12-07 10:00:00,140.34,141.48,140.01,141.12,8328.0,140.34,141.48,140.01,141.12,8328.0
2018-12-07 10:05:00,141.2,141.48,140.99,141.43,9761.0,141.2,141.48,140.99,141.43,9761.0
2018-12-07 10:10:00,141.45,141.56,140.31,140.42,7530.0,141.45,141.56,140.31,140.42,7530.0
2018-12-07 10:15:00,140.22,140.41,140.03,140.41,10196.0,140.22,140.41,140.03,140.41,10196.0
2018-12-07 10:20:00,140.25,141.12,140.07,140.08,13422.0,140.25,141.12,140.07,140.08,13422.0
2018-12-07 10:25:00,140.18,141.03,140.15,140.9,14034.0,140.18,141.03,140.15,140.9,14034.0
2018-12-07 10:30:00,140.93,141.13,140.76,141.06,6000.0,140.93,141.13,140.76,141.06,6000.0
2018-12-07 10:35:00,140.72,141.65,140.58,141.41,18576.0,140.72,141.65,140.58,141.41,18576.0
2018-12-07 10:40:00,141.29,143.0,141.28,143.0,17913.0,141.29,143.0,141.28,143.0,17913.0
2018-12-07 10:45:00,142.89,143.0,141.26,141.26,17839.0,142.89,143.0,141.26,141.26,17839.0
2018-12-07 10:50:00,141.46,141.92,141.44,141.92,3809.0,141.46,141.92,141.44,141.92,3809.0
2018-12-07 10:55:00,141.86,142.31,141.76,142.11,8443.0,141.86,142.31,141.76,142.11,8443.0
2018-12-07 11:00:00,141.97,142.16,140.79,140.79,10733.0,141.97,142.16,140.79,140.79,10733.0
2018-12-07 11:05:00,140.51,140.82,140.18,140.33,10987.0,140.51,140.82,140.18,140.33,10987.0
2018-12-07 11:10:00,140.21,140.24,139.15,139.21,14853.0,140.21,140.24,139.15,139.21,14853.0
2018-12-07 11:15:00,139.13,139.5,138.51,138.51,24836.0,139.13,139.5,138.51,138.51,24836.0
2018-12-07 11:20:00,138.38,138.63,138.05,138.47,21751.0,138.38,138.63,138.05,138.47,21751.0
2018-12-07 11:25:00,138.47,139.12,138.43,139.12,19578.0,138.47,139.12,138.43,139.12,19578.0
2018-12-07 11:30:00,138.87,138.89,138.57,138.65,11372.0,138.87,138.89,138.57,138.65,11372.0
2018-12-07 11:35:00,138.61,138.75,138.24,138.24,10673.0,138.61,138.75,138.24,138.24,10673.0
2018-12-07 11:40:00,138.2,138.32,137.41,138.14,21106.0,138.2,138.32,137.41,138.14,21106.0
2018-12-07 11:45:00,138.24,138.95,138.02,138.95,13960.0,138.24,138.95,138.02,138.95,13960.0
2018-12-07 11:50:00,138.83,138.96,138.14,138.14,4200.0,138.83,138.96,138.14,138.14,4200.0
2018-12-07 11:55:00,138.33,138.92,138.29,138.91,3873.0,138.33,138.92,138.29,138.91,3873.0
2018-12-07 12:00:00,138.82,139.16,138.81,138.94,4226.0,138.82,139.16,138.81,138.94,4226.0
2018-12-07 12:05:00,139.02,139.07,138.37,138.55,8441.0,139.02,139.07,138.37,138.55,8441.0
2018-12-07 12:10:00,138.43,138.68,138.07,138.17,11380.0,138.43,138.68,138.07,138.17,11380.0
2018-12-07 12:15:00,138.01,138.2,137.48,137.53,7995.0,138.01,138.2,137.48,137.53,7995.0
2018-12-07 12:20:00,137.51,138.7,137.51,138.39,4010.0,137.51,138.7,137.51,138.39,4010.0
2018-12-07 12:25:00,138.14,138.45,138.0,138.43,5946.0,138.14,138.45,138.0,138.43,5946.0
2018-12-07 12:30:00,138.55,139.1,138.48,138.95,15315.0,138.55,139.1,138.48,138.95,15315.0
2018-12-07 12:35:00,138.95,139.15,138.79,139.15,7164.0,138.95,139.15,138.79,139.15,7164.0
2018-12-07 12:40:00,139.22,139.36,138.88,139.3,11501.0,139.22,139.36,138.88,139.3,11501.0
2018-12-07 12:45:00,139.32,139.75,138.75,138.81,10141.0,139.32,139.75,138.75,138.81,10141.0
2018-12-07 12:50:00,138.7,140.6,138.7,140.57,15088.0,138.7,140.6,138.7,140.57,15088.0
2018-12-07 12:55:00,140.43,140.53,139.88,140.49,6550.0,140.43,140.53,139.88,140.49,6550.0
2018-12-07 13:00:00,140.3,140.66,140.08,140.39,11645.0,140.3,140.66,140.08,140.39,11645.0
2018-12-07 13:05:00,140.29,140.33,139.5,139.51,3725.0,140.29,140.33,139.5,139.51,3725.0
2018-12-07 13:10:00,139.55,139.55,139.28,139.35,10193.0,139.55,139.55,139.28,139.35,10193.0
2018-12-07 13:15:00,139.35,139.55,138.26,138.36,11507.0,139.35,139.55,138.26,138.36,11507.0
2018-12-07 13:20:00,138.58,139.16,138.38,138.38,7400.0,138.58,139.16,138.38,138.38,7400.0
2018-12-07 13:25:00,138.32,139.15,138.22,139.15,7000.0,138.32,139.15,138.22,139.15,7000.0
2018-12-07 13:30:00,139.23,139.24,138.56,138.56,3200.0,139.23,139.24,138.56,138.56,3200.0
2018-12-07 13:35:00,138.39,138.68,138.23,138.56,4290.0,138.39,138.68,138.23,138.56,4290.0
2018-12-07 13:40:00,138.45,139.24,138.41,139.09,6425.0,138.45,139.24,138.41,139.09,6425.0
2018-12-07 13:45:00,139.21,139.38,138.99,139.02,8949.0,139.21,139.38,138.99,139.02,8949.0
2018-12-07 13:50:00,139.14,139.15,138.63,138.8,5873.0,139.14,139.15,138.63,138.8,5873.0
2018-12-07 13:55:00,138.78,138.78,138.29,138.61,7218.0,138.78,138.78,138.29,138.61,7218.0
2018-12-07 14:00:00,138.52,138.6,137.62,137.76,17100.0,138.52,138.6,137.62,137.76,17100.0
2018-12-07 14:05:00,137.78,138.0,137.41,137.72,9812.0,137.78,138.0,137.41,137.72,9812.0
2018-12-07 14:10:00,137.88,137.91,136.89,137.04,17282.0,137.88,137.91,136.89,137.04,17282.0
2018-12-07 14:15:00,136.92,137.16,136.44,136.77,10874.0,136.92,137.16,136.44,136.77,10874.0
2018-12-07 14:20:00,136.65,136.89,134.76,135.22,46043.0,136.65,136.89,134.76,135.22,46043.0
2018-12-07 14:25:00,135.1,135.9,135.03,135.75,15039.0,135.1,135.9,135.03,135.75,15039.0
2018-12-07 14:30:00,135.85,136.1,135.27,135.82,12115.0,135.85,136.1,135.27,135.82,12115.0
2018-12-07 14:35:00,135.73,136.21,135.65,135.94,4690.0,135.73,136.21,135.65,135.94,4690.0
2018-12-07 14:40:00,135.94,136.36,135.76,135.83,15186.0,135.94,136.36,135.76,135.83,15186.0
2018-12-07 14:45:00,135.75,136.32,135.74,136.21,7132.0,135.75,136.32,135.74,136.21,7132.0
2018-12-07 14:50:00,135.99,136.27,135.17,135.2,9273.0,135.99,136.27,135.17,135.2,9273.0
2018-12-07 14:55:00,135.0,135.58,134.74,135.45,12127.0,135.0,135.58,134.74,135.45,12127.0
2018-12-07 15:00:00,135.45,136.24,135.28,136.22,6790.0,135.45,136.24,135.28,136.22,6790.0
2018-12-07 15:05:00,136.12,136.3,135.9,136.2,11160.0,136.12,136.3,135.9,136.2,11160.0
2018-12-07 15:10:00,136.3,136.6,136.03,136.24,18900.0,136.3,136.6,136.03,136.24,18900.0
2018-12-07 15:15:00,136.14,136.34,135.86,136.13,13397.0,136.14,136.34,135.86,136.13,13397.0
2018-12-07 15:20:00,136.2,136.32,136.0,136.25,8712.0,136.2,136.32,136.0,136.25,8712.0
2018-12-07 15:25:00,136.14,136.35,135.91,136.19,14200.0,136.14,136.35,135.91,136.19,14200.0
2018-12-07 15:30:00,136.06,136.5,135.35,136.5,15648.0,136.06,136.5,135.35,136.5,15648.0
2018-12-07 15:35:00,136.49,137.4,136.4,136.4,15789.0,136.49,137.4,136.4,136.4,15789.0
2018-12-07 15:40:00,136.38,136.91,136.38,136.73,8294.0,136.38,136.91,136.38,136.73,8294.0
2018-12-07 15:45:00,136.72,136.85,136.4,136.65,20876.0,136.72,136.85,136.4,136.65,20876.0
2018-12-07 15:50:00,136.69,137.2,136.65,136.87,29135.0,136.69,137.2,136.65,136.87,29135.0
2018-12-07 15:55:00,136.91,137.23,136.67,137.09,73792.0,136.91,137.23,136.67,137.09,73792.0
2018-12-10 09:30:00,137.77,138.0,137.01,138.0,13172.0,137.77,138.0,137.01,138.0,13172.0
2018-12-10 09:35:00,138.0,140.2,137.91,138.67,25196.0,138.0,140.2,137.91,138.67,25196.0
2018-12-10 09:40:00,138.54,139.25,138.01,138.58,7837.0,138.54,139.25,138.01,138.58,7837.0
2018-12-10 09:45:00,138.59,139.4,136.34,136.61,53222.0,138.59,139.4,136.34,136.61,53222.0
2018-12-10 09:50:00,136.35,137.5,135.42,136.32,29282.0,136.35,137.5,135.42,136.32,29282.0
2018-12-10 09:55:00,136.23,137.2,136.05,136.96,59770.0,136.23,137.2,136.05,136.96,59770.0
2018-12-10 10:00:00,137.14,137.14,136.11,136.56,20162.0,137.14,137.14,136.11,136.56,20162.0
2018-12-10 10:05:00,136.76,138.17,136.56,136.91,38334.0,136.76,138.17,136.56,136.91,38334.0
2018-12-10 10:10:00,137.09,137.49,136.3,137.48,20814.0,137.09,137.49,136.3,137.48,20814.0
2018-12-10 10:15:00,137.0,137.14,136.15,136.66,7515.0,137.0,137.14,136.15,136.66,7515.0
2018-12-10 10:20:00,136.53,137.0,136.06,136.06,9011.0,136.53,137.0,136.06,136.06,9011.0
2018-12-10 10:25:00,136.15,136.15,135.41,135.66,7175.0,136.15,136.15,135.41,135.66,7175.0
2018-12-10 10:30:00,135.4,135.64,135.01,135.15,14166.0,135.4,135.64,135.01,135.15,14166.0
2018-12-10 10:35:00,135.81,135.83,135.15,135.25,3319.0,135.81,135.83,135.15,135.25,3319.0
2018-12-10 10:40:00,135.67,135.8,135.11,135.42,4400.0,135.67,135.8,135.11,135.42,4400.0
2018-12-10 10:45:00,135.22,135.77,135.21,135.51,7871.0,135.22,135.77,135.21,135.51,7871.0
2018-12-10 10:50:00,135.51,135.76,134.9,135.21,11304.0,135.51,135.76,134.9,135.21,11304.0
2018-12-10 10:55:00,135.29,135.97,135.06,135.41,11728.0,135.29,135.97,135.06,135.41,11728.0
2018-12-10 11:00:00,135.44,135.64,134.8,135.13,17248.0,135.44,135.64,134.8,135.13,17248.0
2018-12-10 11:05:00,135.2,135.8,135.2,135.72,22549.0,135.2,135.8,135.2,135.72,22549.0
2018-12-10 11:10:00,135.65,136.25,135.36,135.76,28333.0,135.65,136.25,135.36,135.76,28333.0
2018-12-10 11:15:00,135.85,135.85,135.0,135.2,8064.0,135.85,135.85,135.0,135.2,8064.0
2018-12-10 11:20:00,135.1,135.32,134.72,134.75,8600.0,135.1,135.32,134.72,134.75,8600.0
2018-12-10 11:25:00,134.91,135.63,134.79,135.63,2800.0,134.91,135.63,134.79,135.63,2800.0
2018-12-10 11:30:00,135.7,136.57,135.7,136.25,22943.0,135.7,136.57,135.7,136.25,22943.0
2018-12-10 11:35:00,136.32,137.25,136.0,137.22,14837.0,136.32,137.25,136.0,137.22,14837.0
2018-12-10 11:40:00,137.12,137.13,137.05,137.05,1750.0,137.12,137.13,137.05,137.05,1750.0
2018-12-10 11:45:00,137.36,138.29,137.36,137.89,6919.0,137.36,138.29,137.36,137.89,6919.0
2018-12-10 11:50:00,137.89,138.15,137.5,138.03,7273.0,137.89,138.15,137.5,138.03,7273.0
2018-12-10 11:55:00,138.0,138.47,137.3,137.64,6940.0,138.0,138.47,137.3,137.64,6940.0
2018-12-10 12:00:00,137.46,137.72,136.99,137.51,1707.0,137.46,137.72,136.99,137.51,1707.0
2018-12-10 12:05:00,137.69,138.66,137.67,138.56,5770.0,137.69,138.66,137.67,138.56,5770.0
2018-12-10 12:10:00,138.4,138.79,138.22,138.57,4505.0,138.4,138.79,138.22,138.57,4505.0
2018-12-10 12:15:00,138.56,138.78,138.14,138.2,4300.0,138.56,138.78,138.14,138.2,4300.0
2018-12-10 12:20:00,138.31,138.32,137.54,137.58,5695.0,138.31,138.32,137.54,137.58,5695.0
2018-12-10 12:25:00,137.95,138.37,137.79,138.25,7455.0,137.95,138.37,137.79,138.25,7455.0
2018-12-10 12:30:00,138.36,138.43,138.24,138.31,900.0,138.36,138.43,138.24,138.31,900.0
2018-12-10 12:35:00,138.43,139.04,138.32,138.7,10895.0,138.43,139.04,138.32,138.7,10895.0
2018-12-10 12:40:00,138.75,139.62,138.61,139.36,18497.0,138.75,139.62,138.61,139.36,18497.0
2018-12-10 12:45:00,139.3,139.3,138.5,139.06,11075.0,139.3,139.3,138.5,139.06,11075.0
2018-12-10 12:50:00,139.24,139.8,139.24,139.27,8491.0,139.24,139.8,139.24,139.27,8491.0
2018-12-10 12:55:00,139.3,139.45,138.79,138.93,2201.0,139.3,139.45,138.79,138.93,2201.0
2018-12-10 13:00:00,139.18,139.18,138.02,138.03,7700.0,139.18,139.18,138.02,138.03,7700.0
2018-12-10 13:05:00,138.36,138.5,137.93,138.02,7227.0,138.36,138.5,137.93,138.02,7227.0
2018-12-10 13:10:00,138.05,139.09,137.73,138.88,10097.0,138.05,139.09,137.73,138.88,10097.0
2018-12-10 13:15:00,138.88,139.04,138.64,138.92,3331.0,138.88,139.04,138.64,138.92,3331.0
2018-12-10 13:20:00,139.3,139.3,138.42,138.42,4913.0,139.3,139.3,138.42,138.42,4913.0
2018-12-10 13:25:00,138.72,138.92,138.51,138.92,2180.0,138.72,138.92,138.51,138.92,2180.0
2018-12-10 13:30:00,138.78,139.32,138.77,139.24,2723.0,138.78,139.32,138.77,139.24,2723.0
2018-12-10 13:35:00,139.24,139.68,138.93,139.22,17805.0,139.24,139.68,138.93,139.22,17805.0
2018-12-10 13:40:00,139.35,139.58,138.63,138.7,5756.0,139.35,139.58,138.63,138.7,5756.0
2018-12-10 13:45:00,138.85,139.34,138.85,139.34,1521.0,138.85,139.34,138.85,139.34,1521.0
2018-12-10 13:50:00,139.35,139.96,139.35,139.62,2607.0,139.35,139.96,139.35,139.62,2607.0
2018-12-10 13:55:00,139.76,139.86,139.33,139.59,2299.0,139.76,139.86,139.33,139.59,2299.0
2018-12-10 14:00:00,139.72,139.74,139.0,139.32,7632.0,139.72,139.74,139.0,139.32,7632.0
2018-12-10 14:05:00,139.2,139.85,139.2,139.62,1700.0,139.2,139.85,139.2,139.62,1700.0
2018-12-10 14:10:00,139.51,139.66,139.1,139.19,2600.0,139.51,139.66,139.1,139.19,2600.0
2018-12-10 14:15:00,138.99,139.46,138.99,139.32,6092.0,138.99,139.46,138.99,139.32,6092.0
2018-12-10 14:20:00,139.31,139.39,138.93,139.15,4500.0,139.31,139.39,138.93,139.15,4500.0
2018-12-10 14:25:00,138.91,139.2,138.55,139.18,4398.0,138.91,139.2,138.55,139.18,4398.0
2018-12-10 14:30:00,139.05,139.48,139.03,139.37,4250.0,139.05,139.48,139.03,139.37,4250.0
2018-12-10 14:35:00,139.47,139.47,139.0,139.03,3385.0,139.47,139.47,139.0,139.03,3385.0
2018-12-10 14:40:00,138.92,139.23,138.7,139.0,8300.0,138.92,139.23,138.7,139.0,8300.0
2018-12-10 14:45:00,138.8,138.9,138.15,138.3,8631.0,138.8,138.9,138.15,138.3,8631.0
2018-12-10 14:50:00,138.18,138.5,137.74,137.74,3200.0,138.18,138.5,137.74,137.74,3200.0
2018-12-10 14:55:00,137.92,138.17,137.26,137.51,4155.0,137.92,138.17,137.26,137.51,4155.0
2018-12-10 15:00:00,137.33,137.67,137.32,137.56,2600.0,137.33,137.67,137.32,137.56,2600.0
2018-12-10 15:05:00,137.32,137.64,137.17,137.55,12451.0,137.32,137.64,137.17,137.55,12451.0
2018-12-10 15:10:00,137.56,137.71,137.29,137.33,2300.0,137.56,137.71,137.29,137.33,2300.0
2018-12-10 15:15:00,137.2,137.2,136.53,136.54,5090.0,137.2,137.2,136.53,136.54,5090.0
2018-12-10 15:20:00,136.61,136.69,136.35,136.54,6099.0,136.61,136.69,136.35,136.54,6099.0
2018-12-10 15:25:00,136.44,136.84,136.41,136.84,20125.0,136.44,136.84,136.41,136.84,20125.0
2018-12-10 15:30:00,136.98,137.8,136.85,137.8,6306.0,136.98,137.8,136.85,137.8,6306.0
2018-12-10 15:35:00,137.72,137.83,137.42,137.58,23072.0,137.72,137.83,137.42,137.58,23072.0
2018-12-10 15:40:00,137.47,137.56,137.08,137.08,9727.0,137.47,137.56,137.08,137.08,9727.0
2018-12-10 15:45:00,137.14,137.37,136.95,137.0,10490.0,137.14,137.37,136.95,137.0,10490.0
2018-12-10 15:50:00,136.99,137.7,136.9,137.55,15173.0,136.99,137.7,136.9,137.55,15173.0
2018-12-10 15:55:00,137.54,137.91,137.41,137.54,30852.0,137.54,137.91,137.41,137.54,30852.0
2018-12-11 09:30:00,139.82,140.85,138.82,138.82,20410.0,139.82,140.85,138.82,138.82,20410.0
2018-12-11 09:35:00,139.32,140.6,139.23,139.77,8191.0,139.32,140.6,139.23,139.77,8191.0
2018-12-11 09:40:00,139.83,140.1,139.05,139.28,6532.0,139.83,140.1,139.05,139.28,6532.0
2018-12-11 09:45:00,139.59,139.73,138.66,138.87,4450.0,139.59,139.73,138.66,138.87,4450.0
2018-12-11 09:50:00,139.09,139.48,138.68,138.75,4053.0,139.09,139.48,138.68,138.75,4053.0
2018-12-11 09:55:00,139.0,139.76,138.99,139.58,8063.0,139.0,139.76,138.99,139.58,8063.0
2018-12-11 10:00:00,139.66,139.66,138.79,138.94,14729.0,139.66,139.66,138.79,138.94,14729.0
2018-12-11 10:05:00,138.9,139.57,138.9,139.44,11800.0,138.9,139.57,138.9,139.44,11800.0
2018-12-11 10:10:00,139.12,139.37,138.82,138.9,24232.0,139.12,139.37,138.82,138.9,24232.0
2018-12-11 10:15:00,138.88,138.88,138.3,138.7,6274.0,138.88,138.88,138.3,138.7,6274.0
2018-12-11 10:20:00,138.7,139.01,138.46,138.74,11765.0,138.7,139.01,138.46,138.74,11765.0
2018-12-11 10:25:00,138.8,139.24,138.57,139.24,9000.0,138.8,139.24,138.57,139.24,9000.0
2018-12-11 10:30:00,139.29,139.29,138.89,139.14,20582.0,139.29,139.29,138.89,139.14,20582.0
2018-12-11 10:35:00,138.94,138.97,138.68,138.86,8400.0,138.94,138.97,138.68,138.86,8400.0
2018-12-11 10:40:00,138.71,138.85,138.3,138.43,5532.0,138.71,138.85,138.3,138.43,5532.0
2018-12-11 10:45:00,138.47,138.5,137.25,137.25,8410.0,138.47,138.5,137.25,137.25,8410.0
2018-12-11 10:50:00,137.28,137.56,136.6,136.87,8024.0,137.28,137.56,136.6,136.87,8024.0
2018-12-11 10:55:00,137.01,137.25,136.88,137.18,17198.0,137.01,137.25,136.88,137.18,17198.0
2018-12-11 11:00:00,137.26,137.65,137.23,137.47,6010.0,137.26,137.65,137.23,137.47,6010.0
2018-12-11 11:05:00,137.61,138.09,137.5,138.09,4100.0,137.61,138.09,137.5,138.09,4100.0
2018-12-11 11:10:00,138.15,138.16,137.55,137.57,3350.0,138.15,138.16,137.55,137.57,3350.0
2018-12-11 11:15:00,137.29,137.29,136.61,136.62,8424.0,137.29,137.29,136.61,136.62,8424.0
2018-12-11 11:20:00,137.0,137.09,136.61,136.81,5999.0,137.0,137.09,136.61,136.81,5999.0
2018-12-11 11:25:00,136.66,136.96,136.65,136.84,5180.0,136.66,136.96,136.65,136.84,5180.0
2018-12-11 11:30:00,136.84,136.84,136.61,136.82,5802.0,136.84,136.84,136.61,136.82,5802.0
2018-12-11 11:35:00,136.73,137.02,136.67,137.02,4500.0,136.73,137.02,136.67,137.02,4500.0
2018-12-11 11:40:00,136.89,137.15,136.61,137.15,4081.0,136.89,137.15,136.61,137.15,4081.0
2018-12-11 11:45:00,137.17,137.43,136.99,137.39,5035.0,137.17,137.43,136.99,137.39,5035.0
2018-12-11 11:50:00,137.27,138.74,137.27,138.74,22340.0,137.27,138.74,137.27,138.74,22340.0
2018-12-11 11:55:00,138.58,138.58,138.35,138.5,1700.0,138.58,138.58,138.35,138.5,1700.0
2018-12-11 12:00:00,138.28,138.38,138.12,138.22,6400.0,138.28,138.38,138.12,138.22,6400.0
2018-12-11 12:05:00,138.22,138.3,137.39,137.58,13376.0,138.22,138.3,137.39,137.58,13376.0
2018-12-11 12:10:00,137.76,137.77,137.31,137.31,3700.0,137.76,137.77,137.31,137.31,3700.0
2018-12-11 12:15:00,137.24,137.26,136.68,136.75,8202.0,137.24,137.26,136.68,136.75,8202.0
2018-12-11 12:20:00,136.59,137.3,136.53,137.3,4511.0,136.59,137.3,136.53,137.3,4511.0
2018-12-11 12:25:00,137.3,137.3,137.3,137.3,0.0,137.3,137.3,137.3,137.3,0.0
2018-12-11 12:30:00,137.2,137.49,136.75,136.76,9120.0,137.2,137.49,136.75,136.76,9120.0
2018-12-11 12:35:00,136.93,137.56,136.93,137.01,3622.0,136.93,137.56,136.93,137.01,3622.0
2018-12-11 12:40:00,137.19,137.41,137.16,137.36,11497.0,137.19,137.41,137.16,137.36,11497.0
2018-12-11 12:45:00,137.16,137.51,137.16,137.4,2400.0,137.16,137.51,137.16,137.4,2400.0
2018-12-11 12:50:00,137.47,137.87,137.35,137.64,9750.0,137.47,137.87,137.35,137.64,9750.0
2018-12-11 12:55:00,137.64,137.94,137.51,137.51,12400.0,137.64,137.94,137.51,137.51,12400.0
2018-12-11 13:00:00,137.53,137.56,137.08,137.14,6373.0,137.53,137.56,137.08,137.14,6373.0
2018-12-11 13:05:00,137.37,137.37,136.86,137.03,3500.0,137.37,137.37,136.86,137.03,3500.0
2018-12-11 13:10:00,136.96,136.97,136.58,136.63,5500.0,136.96,136.97,136.58,136.63,5500.0
2018-12-11 13:15:00,136.72,136.97,136.57,136.97,2360.0,136.72,136.97,136.57,136.97,2360.0
2018-12-11 13:20:00,137.12,137.34,136.96,137.05,1200.0,137.12,137.34,136.96,137.05,1200.0
2018-12-11 13:25:00,136.89,137.02,136.7,136.8,6554.0,136.89,137.02,136.7,136.8,6554.0
2018-12-11 13:30:00,136.65,136.8,136.33,136.68,18275.0,136.65,136.8,136.33,136.68,18275.0
2018-12-11 13:35:00,136.55,136.83,136.55,136.69,2400.0,136.55,136.83,136.55,136.69,2400.0
2018-12-11 13:40:00,136.68,136.68,136.1,136.14,4400.0,136.68,136.68,136.1,136.14,4400.0
2018-12-11 13:45:00,135.99,136.09,135.45,135.75,4950.0,135.99,136.09,135.45,135.75,4950.0
2018-12-11 13:50:00,135.66,135.84,135.28,135.41,3300.0,135.66,135.84,135.28,135.41,3300.0
2018-12-11 13:55:00,135.59,135.74,134.86,135.0,8541.0,135.59,135.74,134.86,135.0,8541.0
2018-12-11 14:00:00,134.92,135.28,134.92,135.1,2814.0,134.92,135.28,134.92,135.1,2814.0
2018-12-11 14:05:00,135.1,135.28,134.95,135.08,5400.0,135.1,135.28,134.95,135.08,5400.0
2018-12-11 14:10:00,135.08,135.44,134.95,135.44,4465.0,135.08,135.44,134.95,135.44,4465.0
2018-12-11 14:15:00,135.56,136.18,135.3,136.06,3596.0,135.56,136.18,135.3,136.06,3596.0
2018-12-11 14:20:00,135.9,136.23,135.8,136.02,4178.0,135.9,136.23,135.8,136.02,4178.0
2018-12-11 14:25:00,136.22,136.23,135.83,136.11,5300.0,136.22,136.23,135.83,136.11,5300.0
2018-12-11 14:30:00,136.31,136.49,136.11,136.42,2000.0,136.31,136.49,136.11,136.42,2000.0
2018-12-11 14:35:00,136.43,136.74,136.37,136.4,3830.0,136.43,136.74,136.37,136.4,3830.0
2018-12-11 14:40:00,136.39,136.49,135.87,136.29,5200.0,136.39,136.49,135.87,136.29,5200.0
2018-12-11 14:45:00,136.11,136.51,136.11,136.14,2400.0,136.11,136.51,136.11,136.14,2400.0
2018-12-11 14:50:00,136.01,136.18,135.93,136.12,2700.0,136.01,136.18,135.93,136.12,2700.0
2018-12-11 14:55:00,136.23,136.23,135.75,136.11,2100.0,136.23,136.23,135.75,136.11,2100.0
2018-12-11 15:00:00,136.05,136.05,135.72,136.0,5160.0,136.05,136.05,135.72,136.0,5160.0
2018-12-11 15:05:00,136.0,136.8,135.92,136.8,8700.0,136.0,136.8,135.92,136.8,8700.0
2018-12-11 15:10:00,137.01,137.2,136.74,136.92,2600.0,137.01,137.2,136.74,136.92,2600.0
2018-12-11 15:15:00,136.8,136.8,136.37,136.43,3240.0,136.8,136.8,136.37,136.43,3240.0
2018-12-11 15:20:00,136.43,136.6,136.38,136.41,7404.0,136.43,136.6,136.38,136.41,7404.0
2018-12-11 15:25:00,136.46,136.56,136.03,136.03,8595.0,136.46,136.56,136.03,136.03,8595.0
2018-12-11 15:30:00,136.1,136.57,136.05,136.21,8917.0,136.1,136.57,136.05,136.21,8917.0
2018-12-11 15:35:00,136.14,136.19,135.85,135.85,4400.0,136.14,136.19,135.85,135.85,4400.0
2018-12-11 15:40:00,136.04,136.05,135.75,135.91,8896.0,136.04,136.05,135.75,135.91,8896.0
2018-12-11 15:45:00,135.98,136.07,135.76,135.93,9387.0,135.98,136.07,135.76,135.93,9387.0
2018-12-11 15:50:00,135.82,135.97,135.6,135.69,19680.0,135.82,135.97,135.6,135.69,19680.0
2018-12-11 15:55:00,135.61,135.62,135.19,135.22,37421.0,135.61,135.62,135.19,135.22,37421.0
2018-12-12 09:30:00,136.3,136.97,134.52,134.67,46514.0,136.3,136.97,134.52,134.67,46514.0
2018-12-12 09:35:00,134.78,134.82,133.61,134.75,30550.0,134.78,134.82,133.61,134.75,30550.0
2018-12-12 09:40:00,134.63,135.17,133.64,134.31,32114.0,134.63,135.17,133.64,134.31,32114.0
2018-12-12 09:45:00,134.41,134.76,134.03,134.2,36265.0,134.41,134.76,134.03,134.2,36265.0
2018-12-12 09:50:00,134.24,135.19,133.98,134.7,66308.0,134.24,135.19,133.98,134.7,66308.0
2018-12-12 09:55:00,134.81,135.52,134.25,135.16,42542.0,134.81,135.52,134.25,135.16,42542.0
2018-12-12 10:00:00,135.27,136.61,134.95,136.3,42571.0,135.27,136.61,134.95,136.3,42571.0
2018-12-12 10:05:00,136.5,136.84,136.35,136.69,9277.0,136.5,136.84,136.35,136.69,9277.0
2018-12-12 10:10:00,136.68,137.53,136.51,136.97,12523.0,136.68,137.53,136.51,136.97,12523.0
2018-12-12 10:15:00,136.94,137.05,136.29,136.48,10895.0,136.94,137.05,136.29,136.48,10895.0
2018-12-12 10:20:00,136.48,136.87,136.32,136.87,18437.0,136.48,136.87,136.32,136.87,18437.0
2018-12-12 10:25:00,136.87,137.03,136.22,136.22,18429.0,136.87,137.03,136.22,136.22,18429.0
2018-12-12 10:30:00,136.03,136.19,135.68,136.1,4100.0,136.03,136.19,135.68,136.1,4100.0
2018-12-12 10:35:00,136.15,136.15,135.76,135.91,3200.0,136.15,136.15,135.76,135.91,3200.0
2018-12-12 10:40:00,135.68,136.17,135.23,136.17,3700.0,135.68,136.17,135.23,136.17,3700.0
2018-12-12 10:45:00,135.85,136.4,135.85,136.34,1700.0,135.85,136.4,135.85,136.34,1700.0
2018-12-12 10:50:00,136.4,136.57,136.22,136.47,19893.0,136.4,136.57,136.22,136.47,19893.0
2018-12-12 10:55:00,136.47,136.96,136.31,136.81,11700.0,136.47,136.96,136.31,136.81,11700.0
2018-12-12 11:00:00,136.86,137.18,136.53,136.58,7110.0,136.86,137.18,136.53,136.58,7110.0
2018-12-12 11:05:00,136.63,136.64,136.1,136.47,4800.0,136.63,136.64,136.1,136.47,4800.0
2018-12-12 11:10:00,136.64,136.85,136.41,136.71,23457.0,136.64,136.85,136.41,136.71,23457.0
2018-12-12 11:15:00,136.63,136.9,136.41,136.74,35128.0,136.63,136.9,136.41,136.74,35128.0
2018-12-12 11:20:00,137.08,137.3,136.92,136.99,11326.0,137.08,137.3,136.92,136.99,11326.0
2018-12-12 11:25:00,136.98,137.13,136.7,136.73,9876.0,136.98,137.13,136.7,136.73,9876.0
2018-12-12 11:30:00,136.72,136.9,136.52,136.9,4993.0,136.72,136.9,136.52,136.9,4993.0
2018-12-12 11:35:00,136.66,137.48,136.27,137.24,117165.0,136.66,137.48,136.27,137.24,117165.0
2018-12-12 11:40:00,136.98,137.47,136.98,137.39,7430.0,136.98,137.47,136.98,137.39,7430.0
2018-12-12 11:45:00,137.38,137.62,137.18,137.62,5536.0,137.38,137.62,137.18,137.62,5536.0
2018-12-12 11:50:00,137.54,137.98,137.53,137.98,4700.0,137.54,137.98,137.53,137.98,4700.0
2018-12-12 11:55:00,137.95,138.07,137.32,137.55,17462.0,137.95,138.07,137.32,137.55,17462.0
2018-12-12 12:00:00,137.75,138.58,137.75,138.49,4276.0,137.75,138.58,137.75,138.49,4276.0
2018-12-12 12:05:00,138.22,138.5,138.13,138.19,4186.0,138.22,138.5,138.13,138.19,4186.0
2018-12-12 12:10:00,138.19,138.27,137.28,137.3,5161.0,138.19,138.27,137.28,137.3,5161.0
2018-12-12 12:15:00,137.22,137.7,137.19,137.58,1700.0,137.22,137.7,137.19,137.58,1700.0
2018-12-12 12:20:00,137.56,137.8,137.4,137.44,3600.0,137.56,137.8,137.4,137.44,3600.0
2018-12-12 12:25:00,137.56,137.84,137.54,137.83,2559.0,137.56,137.84,137.54,137.83,2559.0
2018-12-12 12:30:00,137.81,137.92,137.53,137.7,4004.0,137.81,137.92,137.53,137.7,4004.0
2018-12-12 12:35:00,137.55,137.74,137.54,137.72,1800.0,137.55,137.74,137.54,137.72,1800.0
2018-12-12 12:40:00,137.72,137.99,137.68,137.68,15258.0,137.72,137.99,137.68,137.68,15258.0
2018-12-12 12:45:00,137.65,137.87,137.52,137.67,3900.0,137.65,137.87,137.52,137.67,3900.0
2018-12-12 12:50:00,137.79,137.92,137.73,137.82,3200.0,137.79,137.92,137.73,137.82,3200.0
2018-12-12 12:55:00,137.82,137.97,137.71,137.85,9300.0,137.82,137.97,137.71,137.85,9300.0
2018-12-12 13:00:00,138.0,138.1,137.87,137.96,3827.0,138.0,138.1,137.87,137.96,3827.0
2018-12-12 13:05:00,138.13,138.13,137.84,137.88,3400.0,138.13,138.13,137.84,137.88,3400.0
2018-12-12 13:10:00,137.83,138.35,137.82,138.2,4984.0,137.83,138.35,137.82,138.2,4984.0
2018-12-12 13:15:00,138.23,138.23,137.89,137.89,6395.0,138.23,138.23,137.89,137.89,6395.0
2018-12-12 13:20:00,138.14,138.14,137.69,137.79,5410.0,138.14,138.14,137.69,137.79,5410.0
2018-12-12 13:25:00,137.6,137.66,137.29,137.52,4400.0,137.6,137.66,137.29,137.52,4400.0
2018-12-12 13:30:00,137.58,137.76,137.35,137.49,9561.0,137.58,137.76,137.35,137.49,9561.0
2018-12-12 13:35:00,137.47,137.63,137.47,137.5,4100.0,137.47,137.63,137.47,137.5,4100.0
2018-12-12 13:40:00,137.4,137.5,136.93,137.0,12281.0,137.4,137.5,136.93,137.0,12281.0
2018-12-12 13:45:00,136.93,137.0,136.62,136.71,7759.0,136.93,137.0,136.62,136.71,7759.0
2018-12-12 13:50:00,136.76,136.86,136.51,136.51,3000.0,136.76,136.86,136.51,136.51,3000.0
2018-12-12 13:55:00,136.43,136.57,136.09,136.31,4254.0,136.43,136.57,136.09,136.31,4254.0
2018-12-12 14:00:00,136.4,136.53,136.28,136.28,3376.0,136.4,136.53,136.28,136.28,3376.0
2018-12-12 14:05:00,136.56,136.56,136.21,136.35,1600.0,136.56,136.56,136.21,136.35,1600.0
2018-12-12 14:10:00,136.36,136.37,135.64,135.79,12950.0,136.36,136.37,135.64,135.79,12950.0
2018-12-12 14:15:00,135.91,136.25,135.91,136.11,2300.0,135.91,136.25,135.91,136.11,2300.0
2018-12-12 14:20:00,136.27,136.27,135.93,136.08,4214.0,136.27,136.27,135.93,136.08,4214.0
2018-12-12 14:25:00,136.12,136.26,135.68,135.96,5000.0,136.12,136.26,135.68,135.96,5000.0
2018-12-12 14:30:00,136.03,136.03,134.87,135.19,12866.0,136.03,136.03,134.87,135.19,12866.0
2018-12-12 14:35:00,135.2,135.56,135.2,135.56,1139.0,135.2,135.56,135.2,135.56,1139.0
2018-12-12 14:40:00,135.67,135.67,135.27,135.37,4996.0,135.67,135.67,135.27,135.37,4996.0
2018-12-12 14:45:00,135.5,135.57,135.24,135.46,4787.0,135.5,135.57,135.24,135.46,4787.0
2018-12-12 14:50:00,135.47,135.57,135.47,135.54,1200.0,135.47,135.57,135.47,135.54,1200.0
2018-12-12 14:55:00,135.6,136.33,135.53,136.05,3019.0,135.6,136.33,135.53,136.05,3019.0
2018-12-12 15:00:00,136.37,136.44,136.13,136.22,3500.0,136.37,136.44,136.13,136.22,3500.0
2018-12-12 15:05:00,136.32,136.58,136.18,136.47,4982.0,136.32,136.58,136.18,136.47,4982.0
2018-12-12 15:10:00,136.57,136.62,136.3,136.33,3800.0,136.57,136.62,136.3,136.33,3800.0
2018-12-12 15:15:00,136.33,136.56,136.03,136.06,7180.0,136.33,136.56,136.03,136.06,7180.0
2018-12-12 15:20:00,135.97,136.08,135.95,136.02,3100.0,135.97,136.08,135.95,136.02,3100.0
2018-12-12 15:25:00,136.02,136.22,135.75,135.88,6800.0,136.02,136.22,135.75,135.88,6800.0
2018-12-12 15:30:00,135.95,136.15,135.94,136.01,4554.0,135.95,136.15,135.94,136.01,4554.0
2018-12-12 15:35:00,136.03,136.46,136.02,136.41,9351.0,136.03,136.46,136.02,136.41,9351.0
2018-12-12 15:40:00,136.53,136.67,136.34,136.46,6799.0,136.53,136.67,136.34,136.46,6799.0
2018-12-12 15:45:00,136.49,136.65,136.33,136.51,11408.0,136.49,136.65,136.33,136.51,11408.0
2018-12-12 15:50:00,136.5,136.62,136.42,136.55,18259.0,136.5,136.62,136.42,136.55,18259.0
2018-12-12 15:55:00,136.51,136.56,136.0,136.0,43568.0,136.51,136.56,136.0,136.0,43568.0
2018-12-13 09:30:00,136.2,136.83,136.2,136.82,3809.0,136.2,136.83,136.2,136.82,3809.0
2018-12-13 09:35:00,137.15,137.85,137.11,137.11,3219.0,137.15,137.85,137.11,137.11,3219.0
2018-12-13 09:40:00,137.16,137.16,136.1,136.1,3264.0,137.16,137.16,136.1,136.1,3264.0
2018-12-13 09:45:00,135.36,135.46,134.17,134.53,14851.0,135.36,135.46,134.17,134.53,14851.0
2018-12-13 09:50:00,134.59,134.59,133.67,134.13,11980.0,134.59,134.59,133.67,134.13,11980.0
2018-12-13 09:55:00,134.1,134.99,134.09,134.6,6300.0,134.1,134.99,134.09,134.6,6300.0
2018-12-13 10:00:00,134.44,134.66,134.22,134.66,2300.0,134.44,134.66,134.22,134.66,2300.0
2018-12-13 10:05:00,134.73,135.0,134.25,134.25,8841.0,134.73,135.0,134.25,134.25,8841.0
2018-12-13 10:10:00,134.65,134.85,134.19,134.47,500.0,134.65,134.85,134.19,134.47,500.0
2018-12-13 10:15:00,134.46,134.59,134.01,134.15,7450.0,134.46,134.59,134.01,134.15,7450.0
2018-12-13 10:20:00,134.0,134.29,133.19,133.24,9627.0,134.0,134.29,133.19,133.24,9627.0
2018-12-13 10:25:00,133.12,133.12,132.58,132.92,16461.0,133.12,133.12,132.58,132.92,16461.0
2018-12-13 10:30:00,132.84,132.91,132.36,132.5,10096.0,132.84,132.91,132.36,132.5,10096.0
2018-12-13 10:35:00,132.41,132.66,131.56,131.74,8056.0,132.41,132.66,131.56,131.74,8056.0
2018-12-13 10:40:00,131.37,131.75,131.01,131.37,21054.0,131.37,131.75,131.01,131.37,21054.0
2018-12-13 10:45:00,131.34,131.59,130.65,131.37,25538.0,131.34,131.59,130.65,131.37,25538.0
2018-12-13 10:50:00,131.63,131.98,131.37,131.72,8668.0,131.63,131.98,131.37,131.72,8668.0
2018-12-13 10:55:00,131.72,131.72,131.0,131.31,2357.0,131.72,131.72,131.0,131.31,2357.0
2018-12-13 11:00:00,131.17,131.17,130.08,130.66,10589.0,131.17,131.17,130.08,130.66,10589.0
2018-12-13 11:05:00,130.17,130.91,129.45,130.72,14416.0,130.17,130.91,129.45,130.72,14416.0
2018-12-13 11:10:00,130.98,131.27,130.81,131.1,3553.0,130.98,131.27,130.81,131.1,3553.0
2018-12-13 11:15:00,131.04,131.06,130.44,130.44,5830.0,131.04,131.06,130.44,130.44,5830.0
2018-12-13 11:20:00,130.42,130.71,130.41,130.41,4707.0,130.42,130.71,130.41,130.41,4707.0
2018-12-13 11:25:00,130.56,130.85,130.55,130.55,12764.0,130.56,130.85,130.55,130.55,12764.0
2018-12-13 11:30:00,130.54,131.01,130.05,130.77,10009.0,130.54,131.01,130.05,130.77,10009.0
2018-12-13 11:35:00,130.84,130.9,130.76,130.9,1100.0,130.84,130.9,130.76,130.9,1100.0
2018-12-13 11:40:00,130.9,131.24,130.72,131.24,9816.0,130.9,131.24,130.72,131.24,9816.0
2018-12-13 11:45:00,131.26,131.31,130.87,130.91,8000.0,131.26,131.31,130.87,130.91,8000.0
2018-12-13 11:50:00,130.8,130.81,130.5,130.5,2030.0,130.8,130.81,130.5,130.5,2030.0
2018-12-13 11:55:00,130.68,130.71,129.94,129.94,11499.0,130.68,130.71,129.94,129.94,11499.0
2018-12-13 12:00:00,129.85,130.05,129.66,129.67,5526.0,129.85,130.05,129.66,129.67,5526.0
2018-12-13 12:05:00,129.67,129.98,129.48,129.76,34300.0,129.67,129.98,129.48,129.76,34300.0
2018-12-13 12:10:00,129.76,129.95,128.85,129.23,15230.0,129.76,129.95,128.85,129.23,15230.0
2018-12-13 12:15:00,129.26,129.39,129.07,129.27,6900.0,129.26,129.39,129.07,129.27,6900.0
2018-12-13 12:20:00,129.26,129.41,128.3,129.04,9383.0,129.26,129.41,128.3,129.04,9383.0
2018-12-13 12:25:00,129.05,129.05,128.52,128.56,6441.0,129.05,129.05,128.52,128.56,6441.0
2018-12-13 12:30:00,128.72,129.02,128.56,128.56,11118.0,128.72,129.02,128.56,128.56,11118.0
2018-12-13 12:35:00,128.61,129.21,128.57,129.07,4900.0,128.61,129.21,128.57,129.07,4900.0
2018-12-13 12:40:00,129.3,129.44,128.95,129.41,10360.0,129.3,129.44,128.95,129.41,10360.0
2018-12-13 12:45:00,129.41,129.75,129.23,129.7,9043.0,129.41,129.75,129.23,129.7,9043.0
2018-12-13 12:50:00,129.79,129.89,129.5,129.71,15045.0,129.79,129.89,129.5,129.71,15045.0
2018-12-13 12:55:00,129.76,130.26,129.45,130.23,16760.0,129.76,130.26,129.45,130.23,16760.0
2018-12-13 13:00:00,130.2,130.53,130.11,130.53,16413.0,130.2,130.53,130.11,130.53,16413.0
2018-12-13 13:05:00,130.37,130.37,129.27,129.99,25340.0,130.37,130.37,129.27,129.99,25340.0
2018-12-13 13:10:00,129.96,130.0,129.64,130.0,26437.0,129.96,130.0,129.64,130.0,26437.0
2018-12-13 13:15:00,129.99,130.25,129.93,130.1,9829.0,129.99,130.25,129.93,130.1,9829.0
2018-12-13 13:20:00,130.08,130.28,129.62,129.75,4995.0,130.08,130.28,129.62,129.75,4995.0
2018-12-13 13:25:00,129.75,129.85,129.0,129.07,2450.0,129.75,129.85,129.0,129.07,2450.0
2018-12-13 13:30:00,129.36,129.47,128.65,128.81,5196.0,129.36,129.47,128.65,128.81,5196.0
2018-12-13 13:35:00,128.8,129.5,128.8,129.5,4620.0,128.8,129.5,128.8,129.5,4620.0
2018-12-13 13:40:00,129.7,130.01,129.4,129.4,5472.0,129.7,130.01,129.4,129.4,5472.0
2018-12-13 13:45:00,129.56,129.56,129.21,129.21,2875.0,129.56,129.56,129.21,129.21,2875.0
2018-12-13 13:50:00,129.11,129.11,128.7,128.7,8300.0,129.11,129.11,128.7,128.7,8300.0
2018-12-13 13:55:00,128.85,129.29,128.78,129.29,3956.0,128.85,129.29,128.78,129.29,3956.0
2018-12-13 14:00:00,129.4,129.64,129.38,129.47,11108.0,129.4,129.64,129.38,129.47,11108.0
2018-12-13 14:05:00,129.48,129.85,129.28,129.32,20622.0,129.48,129.85,129.28,129.32,20622.0
2018-12-13 14:10:00,129.31,129.63,129.14,129.43,3209.0,129.31,129.63,129.14,129.43,3209.0
2018-12-13 14:15:00,129.39,129.71,129.3,129.3,8675.0,129.39,129.71,129.3,129.3,8675.0
2018-12-13 14:20:00,129.21,129.28,128.26,128.27,7578.0,129.21,129.28,128.26,128.27,7578.0
2018-12-13 14:25:00,128.47,128.95,128.46,128.71,4848.0,128.47,128.95,128.46,128.71,4848.0
2018-12-13 14:30:00,129.15,129.15,128.67,128.67,2850.0,129.15,129.15,128.67,128.67,2850.0
2018-12-13 14:35:00,128.67,128.9,128.25,128.43,10716.0,128.67,128.9,128.25,128.43,10716.0
2018-12-13 14:40:00,128.64,128.72,128.17,128.62,6723.0,128.64,128.72,128.17,128.62,6723.0
2018-12-13 14:45:00,128.62,128.77,128.33,128.39,14126.0,128.62,128.77,128.33,128.39,14126.0
2018-12-13 14:50:00,128.5,128.82,128.41,128.51,8319.0,128.5,128.82,128.41,128.51,8319.0
2018-12-13 14:55:00,128.5,129.47,128.32,129.21,32755.0,128.5,129.47,128.32,129.21,32755.0
2018-12-13 15:00:00,129.29,129.33,128.88,129.28,7185.0,129.29,129.33,128.88,129.28,7185.0
2018-12-13 15:05:00,129.36,129.47,129.2,129.28,10225.0,129.36,129.47,129.2,129.28,10225.0
2018-12-13 15:10:00,129.28,129.54,129.28,129.39,4731.0,129.28,129.54,129.28,129.39,4731.0
2018-12-13 15:15:00,129.52,129.75,129.49,129.72,5500.0,129.52,129.75,129.49,129.72,5500.0
2018-12-13 15:20:00,129.72,130.39,129.66,130.28,46743.0,129.72,130.39,129.66,130.28,46743.0
2018-12-13 15:25:00,130.25,130.4,129.63,129.66,13250.0,130.25,130.4,129.63,129.66,13250.0
2018-12-13 15:30:00,129.59,130.0,129.59,129.8,8459.0,129.59,130.0,129.59,129.8,8459.0
2018-12-13 15:35:00,129.9,129.9,129.45,129.54,10792.0,129.9,129.9,129.45,129.54,10792.0
2018-12-13 15:40:00,129.49,129.96,129.45,129.87,11998.0,129.49,129.96,129.45,129.87,11998.0
2018-12-13 15:45:00,129.92,130.18,129.76,130.0,14651.0,129.92,130.18,129.76,130.0,14651.0
2018-12-13 15:50:00,130.04,130.04,129.62,129.75,15282.0,130.04,130.04,129.62,129.75,15282.0
2018-12-13 15:55:00,129.79,130.34,129.76,129.99,46046.0,129.79,130.34,129.76,129.99,46046.0
2018-12-14 09:30:00,128.92,131.4,128.83,131.4,13523.0,128.92,131.4,128.83,131.4,13523.0
2018-12-14 09:35:00,130.47,132.0,130.47,131.02,33510.0,130.47,132.0,130.47,131.02,33510.0
2018-12-14 09:40:00,131.01,132.19,131.0,131.19,47888.0,131.01,132.19,131.0,131.19,47888.0
2018-12-14 09:45:00,131.23,131.64,130.56,130.66,54836.0,131.23,131.64,130.56,130.66,54836.0
2018-12-14 09:50:00,130.57,130.75,130.32,130.53,42606.0,130.57,130.75,130.32,130.53,42606.0
2018-12-14 09:55:00,130.36,131.21,130.36,130.88,25988.0,130.36,131.21,130.36,130.88,25988.0
2018-12-14 10:00:00,130.87,131.03,130.3,130.6,16580.0,130.87,131.03,130.3,130.6,16580.0
2018-12-14 10:05:00,130.49,131.33,130.32,131.05,46472.0,130.49,131.33,130.32,131.05,46472.0
2018-12-14 10:10:00,131.0,131.1,130.41,130.85,37556.0,131.0,131.1,130.41,130.85,37556.0
2018-12-14 10:15:00,130.85,131.75,130.7,131.31,19102.0,130.85,131.75,130.7,131.31,19102.0
2018-12-14 10:20:00,131.49,131.6,130.71,130.71,15727.0,131.49,131.6,130.71,130.71,15727.0
2018-12-14 10:25:00,131.02,131.04,129.09,130.01,14643.0,131.02,131.04,129.09,130.01,14643.0
2018-12-14 10:30:00,129.71,130.11,129.26,129.73,6858.0,129.71,130.11,129.26,129.73,6858.0
2018-12-14 10:35:00,129.55,130.33,129.55,130.28,6200.0,129.55,130.33,129.55,130.28,6200.0
2018-12-14 10:40:00,130.39,130.8,130.04,130.27,11772.0,130.39,130.8,130.04,130.27,11772.0
2018-12-14 10:45:00,130.23,130.86,130.23,130.86,4644.0,130.23,130.86,130.23,130.86,4644.0
2018-12-14 10:50:00,130.79,131.12,130.71,130.97,5000.0,130.79,131.12,130.71,130.97,5000.0
2018-12-14 10:55:00,131.09,131.11,130.08,130.14,9161.0,131.09,131.11,130.08,130.14,9161.0
2018-12-14 11:00:00,129.84,130.73,129.84,130.73,2296.0,129.84,130.73,129.84,130.73,2296.0
2018-12-14 11:05:00,130.74,130.75,129.87,130.05,4302.0,130.74,130.75,129.87,130.05,4302.0
2018-12-14 11:10:00,130.19,130.29,129.57,129.57,2204.0,130.19,130.29,129.57,129.57,2204.0
2018-12-14 11:15:00,129.68,130.12,129.67,130.12,3300.0,129.68,130.12,129.67,130.12,3300.0
2018-12-14 11:20:00,130.11,130.15,129.19,129.19,5600.0,130.11,130.15,129.19,129.19,5600.0
2018-12-14 11:25:00,129.3,129.79,129.09,129.63,2900.0,129.3,129.79,129.09,129.63,2900.0
2018-12-14 11:30:00,129.79,130.13,129.79,129.99,1500.0,129.79,130.13,129.79,129.99,1500.0
2018-12-14 11:35:00,130.09,130.1,129.75,130.0,6776.0,130.09,130.1,129.75,130.0,6776.0
2018-12-14 11:40:00,129.99,130.1,129.88,129.91,2263.0,129.99,130.1,129.88,129.91,2263.0
2018-12-14 11:45:00,129.91,129.91,129.42,129.45,2400.0,129.91,129.91,129.42,129.45,2400.0
2018-12-14 11:50:00,129.32,129.52,129.07,129.45,2750.0,129.32,129.52,129.07,129.45,2750.0
2018-12-14 11:55:00,129.59,129.59,128.83,128.88,5672.0,129.59,129.59,128.83,128.88,5672.0
2018-12-14 12:00:00,128.9,128.9,128.33,128.44,2450.0,128.9,128.9,128.33,128.44,2450.0
2018-12-14 12:05:00,128.44,129.12,128.44,129.09,2800.0,128.44,129.12,128.44,129.09,2800.0
2018-12-14 12:10:00,129.24,129.49,129.23,129.36,1600.0,129.24,129.49,129.23,129.36,1600.0
2018-12-14 12:15:00,129.25,130.17,129.21,130.12,7886.0,129.25,130.17,129.21,130.12,7886.0
2018-12-14 12:20:00,130.05,130.15,129.39,129.76,4256.0,130.05,130.15,129.39,129.76,4256.0
2018-12-14 12:25:00,129.77,129.78,129.54,129.75,1716.0,129.77,129.78,129.54,129.75,1716.0
2018-12-14 12:30:00,129.68,130.13,129.67,130.07,1995.0,129.68,130.13,129.67,130.07,1995.0
2018-12-14 12:35:00,129.95,129.95,129.76,129.77,900.0,129.95,129.95,129.76,129.77,900.0
2018-12-14 12:40:00,129.66,129.67,129.49,129.62,1200.0,129.66,129.67,129.49,129.62,1200.0
2018-12-14 12:45:00,129.5,129.61,129.28,129.49,2100.0,129.5,129.61,129.28,129.49,2100.0
2018-12-14 12:50:00,129.6,129.6,129.5,129.5,800.0,129.6,129.6,129.5,129.5,800.0
2018-12-14 12:55:00,129.54,129.64,129.53,129.59,2076.0,129.54,129.64,129.53,129.59,2076.0
2018-12-14 13:00:00,129.5,129.91,129.44,129.59,6563.0,129.5,129.91,129.44,129.59,6563.0
2018-12-14 13:05:00,129.41,129.94,129.4,129.61,6300.0,129.41,129.94,129.4,129.61,6300.0
2018-12-14 13:10:00,129.61,129.61,129.43,129.6,2600.0,129.61,129.61,129.43,129.6,2600.0
2018-12-14 13:15:00,129.64,129.64,129.13,129.22,2650.0,129.64,129.64,129.13,129.22,2650.0
2018-12-14 13:20:00,129.12,129.12,128.51,128.51,2064.0,129.12,129.12,128.51,128.51,2064.0
2018-12-14 13:25:00,128.62,129.3,128.61,129.08,6145.0,128.62,129.3,128.61,129.08,6145.0
2018-12-14 13:30:00,129.05,129.13,128.51,128.51,6445.0,129.05,129.13,128.51,128.51,6445.0
2018-12-14 13:35:00,128.51,128.86,128.51,128.82,1500.0,128.51,128.86,128.51,128.82,1500.0
2018-12-14 13:40:00,128.94,129.1,128.71,128.71,2835.0,128.94,129.1,128.71,128.71,2835.0
2018-12-14 13:45:00,128.77,129.17,128.77,128.96,6225.0,128.77,129.17,128.77,128.96,6225.0
2018-12-14 13:50:00,129.07,129.41,129.07,129.4,3900.0,129.07,129.41,129.07,129.4,3900.0
2018-12-14 13:55:00,129.2,129.4,129.03,129.12,2400.0,129.2,129.4,129.03,129.12,2400.0
2018-12-14 14:00:00,128.97,128.97,128.9,128.9,400.0,128.97,128.97,128.9,128.9,400.0
2018-12-14 14:05:00,128.92,129.04,128.77,128.79,2251.0,128.92,129.04,128.77,128.79,2251.0
2018-12-14 14:10:00,128.85,128.85,128.34,128.41,4536.0,128.85,128.85,128.34,128.41,4536.0
2018-12-14 14:15:00,128.41,128.55,128.17,128.24,5194.0,128.41,128.55,128.17,128.24,5194.0
2018-12-14 14:20:00,128.31,128.75,128.31,128.75,1800.0,128.31,128.75,128.31,128.75,1800.0
2018-12-14 14:25:00,128.69,128.92,128.4,128.65,3400.0,128.69,128.92,128.4,128.65,3400.0
2018-12-14 14:30:00,128.61,128.65,128.23,128.24,2350.0,128.61,128.65,128.23,128.24,2350.0
2018-12-14 14:35:00,128.11,128.14,127.51,127.56,8016.0,128.11,128.14,127.51,127.56,8016.0
2018-12-14 14:40:00,127.56,127.84,127.3,127.3,6100.0,127.56,127.84,127.3,127.3,6100.0
2018-12-14 14:45:00,127.3,127.31,126.51,127.02,25063.0,127.3,127.31,126.51,127.02,25063.0
2018-12-14 14:50:00,127.03,127.34,126.83,127.02,10214.0,127.03,127.34,126.83,127.02,10214.0
2018-12-14 14:55:00,127.1,127.99,127.1,127.69,6661.0,127.1,127.99,127.1,127.69,6661.0
2018-12-14 15:00:00,127.68,127.84,127.34,127.67,5000.0,127.68,127.84,127.34,127.67,5000.0
2018-12-14 15:05:00,127.62,127.68,127.46,127.6,4991.0,127.62,127.68,127.46,127.6,4991.0
2018-12-14 15:10:00,127.59,128.27,127.53,128.08,6106.0,127.59,128.27,127.53,128.08,6106.0
2018-12-14 15:15:00,128.11,128.14,127.83,127.91,7945.0,128.11,128.14,127.83,127.91,7945.0
2018-12-14 15:20:00,127.81,127.86,127.45,127.45,4779.0,127.81,127.86,127.45,127.45,4779.0
2018-12-14 15:25:00,127.38,127.57,127.25,127.36,5513.0,127.38,127.57,127.25,127.36,5513.0
2018-12-14 15:30:00,127.36,127.45,126.71,126.79,14324.0,127.36,127.45,126.71,126.79,14324.0
2018-12-14 15:35:00,126.78,126.86,126.56,126.58,11073.0,126.78,126.86,126.56,126.58,11073.0
2018-12-14 15:40:00,126.54,126.75,125.84,125.84,36436.0,126.54,126.75,125.84,125.84,36436.0
2018-12-14 15:45:00,125.99,126.69,125.86,126.53,14715.0,125.99,126.69,125.86,126.53,14715.0
2018-12-14 15:50:00,126.73,126.73,126.27,126.59,23480.0,126.73,126.73,126.27,126.59,23480.0
2018-12-14 15:55:00,126.67,127.19,126.42,126.61,68855.0,126.67,127.19,126.42,126.61,68855.0
2018-12-17 09:30:00,125.4,125.51,124.43,124.94,8837.0,125.4,125.51,124.43,124.94,8837.0
2018-12-17 09:35:00,124.75,125.23,124.27,124.27,28561.0,124.75,125.23,124.27,124.27,28561.0
2018-12-17 09:40:00,124.42,124.42,123.42,123.63,45899.0,124.42,124.42,123.42,123.63,45899.0
2018-12-17 09:45:00,123.37,123.76,122.32,122.32,8022.0,123.37,123.76,122.32,122.32,8022.0
2018-12-17 09:50:00,122.6,123.55,122.57,123.29,25988.0,122.6,123.55,122.57,123.29,25988.0
2018-12-17 09:55:00,123.46,124.25,123.24,124.2,33594.0,123.46,124.25,123.24,124.2,33594.0
2018-12-17 10:00:00,124.12,125.23,124.0,125.09,27470.0,124.12,125.23,124.0,125.09,27470.0
2018-12-17 10:05:00,125.18,125.39,124.59,124.59,5393.0,125.18,125.39,124.59,124.59,5393.0
2018-12-17 10:10:00,124.61,125.09,124.61,124.83,5785.0,124.61,125.09,124.61,124.83,5785.0
2018-12-17 10:15:00,124.83,125.1,124.27,124.27,8085.0,124.83,125.1,124.27,124.27,8085.0
2018-12-17 10:20:00,124.35,124.56,123.99,124.06,5220.0,124.35,124.56,123.99,124.06,5220.0
2018-12-17 10:25:00,123.78,124.25,123.75,123.93,5643.0,123.78,124.25,123.75,123.93,5643.0
2018-12-17 10:30:00,123.58,123.93,123.58,123.84,1800.0,123.58,123.93,123.58,123.84,1800.0
2018-12-17 10:35:00,123.63,123.77,122.9,123.38,6181.0,123.63,123.77,122.9,123.38,6181.0
2018-12-17 10:40:00,123.4,124.53,123.4,124.53,13474.0,123.4,124.53,123.4,124.53,13474.0
2018-12-17 10:45:00,124.53,125.18,124.32,125.01,21656.0,124.53,125.18,124.32,125.01,21656.0
2018-12-17 10:50:00,125.01,125.35,125.0,125.28,26074.0,125.01,125.35,125.0,125.28,26074.0
2018-12-17 10:55:00,125.53,125.78,125.27,125.35,8399.0,125.53,125.78,125.27,125.35,8399.0
2018-12-17 11:00:00,125.35,126.38,125.19,126.24,5835.0,125.35,126.38,125.19,126.24,5835.0
2018-12-17 11:05:00,126.4,126.62,125.9,126.43,22080.0,126.4,126.62,125.9,126.43,22080.0
2018-12-17 11:10:00,126.36,126.37,125.76,125.9,14200.0,126.36,126.37,125.76,125.9,14200.0
2018-12-17 11:15:00,126.08,126.45,125.83,126.45,2600.0,126.08,126.45,125.83,126.45,2600.0
2018-12-17 11:20:00,125.84,126.86,125.84,126.59,8542.0,125.84,126.86,125.84,126.59,8542.0
2018-12-17 11:25:00,126.64,126.76,126.42,126.61,10425.0,126.64,126.76,126.42,126.61,10425.0
2018-12-17 11:30:00,126.5,126.5,125.58,125.95,5916.0,126.5,126.5,125.58,125.95,5916.0
2018-12-17 11:35:00,126.09,126.17,125.65,126.05,12300.0,126.09,126.17,125.65,126.05,12300.0
2018-12-17 11:40:00,125.94,126.17,125.5,125.77,10971.0,125.94,126.17,125.5,125.77,10971.0
2018-12-17 11:45:00,125.69,126.48,125.69,126.26,4412.0,125.69,126.48,125.69,126.26,4412.0
2018-12-17 11:50:00,126.27,126.97,126.11,126.76,6200.0,126.27,126.97,126.11,126.76,6200.0
2018-12-17 11:55:00,126.77,126.97,126.2,126.93,8610.0,126.77,126.97,126.2,126.93,8610.0
2018-12-17 12:00:00,126.96,126.97,126.45,126.7,40318.0,126.96,126.97,126.45,126.7,40318.0
2018-12-17 12:05:00,126.68,127.24,126.65,126.9,10680.0,126.68,127.24,126.65,126.9,10680.0
2018-12-17 12:10:00,126.66,127.04,126.62,126.97,7021.0,126.66,127.04,126.62,126.97,7021.0
2018-12-17 12:15:00,127.05,127.05,126.37,126.53,13601.0,127.05,127.05,126.37,126.53,13601.0
2018-12-17 12:20:00,126.51,126.61,126.24,126.59,5699.0,126.51,126.61,126.24,126.59,5699.0
2018-12-17 12:25:00,126.23,126.24,126.03,126.16,4324.0,126.23,126.24,126.03,126.16,4324.0
2018-12-17 12:30:00,126.15,126.15,125.41,125.41,6100.0,126.15,126.15,125.41,125.41,6100.0
2018-12-17 12:35:00,125.38,125.71,125.15,125.53,3641.0,125.38,125.71,125.15,125.53,3641.0
2018-12-17 12:40:00,125.33,125.84,125.33,125.69,4868.0,125.33,125.84,125.33,125.69,4868.0
2018-12-17 12:45:00,125.69,125.74,125.68,125.69,643.0,125.69,125.74,125.68,125.69,643.0
2018-12-17 12:50:00,125.84,125.99,125.53,125.81,4200.0,125.84,125.99,125.53,125.81,4200.0
2018-12-17 12:55:00,125.67,125.67,125.52,125.67,1200.0,125.67,125.67,125.52,125.67,1200.0
2018-12-17 13:00:00,125.67,125.69,125.38,125.61,3610.0,125.67,125.69,125.38,125.61,3610.0
2018-12-17 13:05:00,125.61,126.04,125.59,125.7,3000.0,125.61,126.04,125.59,125.7,3000.0
2018-12-17 13:10:00,125.86,126.19,125.74,126.19,10205.0,125.86,126.19,125.74,126.19,10205.0
2018-12-17 13:15:00,126.18,126.39,125.99,126.23,8063.0,126.18,126.39,125.99,126.23,8063.0
2018-12-17 13:20:00,126.31,126.63,126.08,126.63,5225.0,126.31,126.63,126.08,126.63,5225.0
2018-12-17 13:25:00,126.52,126.77,126.02,126.02,7099.0,126.52,126.77,126.02,126.02,7099.0
2018-12-17 13:30:00,125.87,126.05,125.59,125.59,6337.0,125.87,126.05,125.59,125.59,6337.0
2018-12-17 13:35:00,125.37,125.77,124.87,124.99,8535.0,125.37,125.77,124.87,124.99,8535.0
2018-12-17 13:40:00,125.15,125.67,125.08,125.57,2500.0,125.15,125.67,125.08,125.57,2500.0
2018-12-17 13:45:00,125.52,125.62,124.93,125.05,2600.0,125.52,125.62,124.93,125.05,2600.0
2018-12-17 13:50:00,125.06,125.7,124.93,125.52,5100.0,125.06,125.7,124.93,125.52,5100.0
2018-12-17 13:55:00,125.62,125.84,125.27,125.3,4768.0,125.62,125.84,125.27,125.3,4768.0
2018-12-17 14:00:00,125.38,125.49,124.8,124.8,3328.0,125.38,125.49,124.8,124.8,3328.0
2018-12-17 14:05:00,124.84,124.97,124.52,124.76,7947.0,124.84,124.97,124.52,124.76,7947.0
2018-12-17 14:10:00,124.4,124.83,124.12,124.83,9258.0,124.4,124.83,124.12,124.83,9258.0
2018-12-17 14:15:00,124.63,124.89,124.45,124.88,3830.0,124.63,124.89,124.45,124.88,3830.0
2018-12-17 14:20:00,124.74,125.15,124.73,124.85,5975.0,124.74,125.15,124.73,124.85,5975.0
2018-12-17 14:25:00,124.5,124.52,124.17,124.3,3646.0,124.5,124.52,124.17,124.3,3646.0
2018-12-17 14:30:00,124.23,124.51,124.09,124.51,3483.0,124.23,124.51,124.09,124.51,3483.0
2018-12-17 14:35:00,124.51,124.61,124.38,124.41,5499.0,124.51,124.61,124.38,124.41,5499.0
2018-12-17 14:40:00,124.52,124.78,124.37,124.75,2700.0,124.52,124.78,124.37,124.75,2700.0
2018-12-17 14:45:00,124.75,125.11,124.75,125.0,6700.0,124.75,125.11,124.75,125.0,6700.0
2018-12-17 14:50:00,125.0,125.0,124.17,124.21,7444.0,125.0,125.0,124.17,124.21,7444.0
2018-12-17 14:55:00,124.21,124.3,124.04,124.04,3000.0,124.21,124.3,124.04,124.04,3000.0
2018-12-17 15:00:00,124.09,124.37,123.85,124.17,16608.0,124.09,124.37,123.85,124.17,16608.0
2018-12-17 15:05:00,124.27,124.73,124.11,124.28,10059.0,124.27,124.73,124.11,124.28,10059.0
2018-12-17 15:10:00,124.15,124.7,124.15,124.45,6944.0,124.15,124.7,124.15,124.45,6944.0
2018-12-17 15:15:00,124.48,124.79,124.34,124.43,9010.0,124.48,124.79,124.34,124.43,9010.0
2018-12-17 15:20:00,124.42,124.46,124.18,124.33,5812.0,124.42,124.46,124.18,124.33,5812.0
2018-12-17 15:25:00,124.27,124.34,124.04,124.22,7112.0,124.27,124.34,124.04,124.22,7112.0
2018-12-17 15:30:00,124.32,124.33,123.91,124.16,7105.0,124.32,124.33,123.91,124.16,7105.0
2018-12-17 15:35:00,124.1,124.39,124.06,124.19,10209.0,124.1,124.39,124.06,124.19,10209.0
2018-12-17 15:40:00,124.14,124.38,124.05,124.26,15349.0,124.14,124.38,124.05,124.26,15349.0
2018-12-17 15:45:00,124.25,124.43,124.01,124.09,12930.0,124.25,124.43,124.01,124.09,12930.0
2018-12-17 15:50:00,124.16,124.57,124.14,124.56,28028.0,124.16,124.57,124.14,124.56,28028.0
2018-12-17 15:55:00,124.54,124.65,124.25,124.39,45583.0,124.54,124.65,124.25,124.39,45583.0
2018-12-18 09:30:00,125.42,126.34,125.42,125.85,6723.0,125.42,126.34,125.42,125.85,6723.0
2018-12-18 09:35:00,126.39,127.4,126.04,126.78,13507.0,126.39,127.4,126.04,126.78,13507.0
2018-12-18 09:40:00,126.78,127.45,126.78,127.05,5006.0,126.78,127.45,126.78,127.05,5006.0
2018-12-18 09:45:00,127.05,127.15,126.35,126.8,20802.0,127.05,127.15,126.35,126.8,20802.0
2018-12-18 09:50:00,126.62,127.5,126.5,127.34,54217.0,126.62,127.5,126.5,127.34,54217.0
2018-12-18 09:55:00,127.5,127.84,127.06,127.7,13611.0,127.5,127.84,127.06,127.7,13611.0
2018-12-18 10:00:00,127.51,127.51,126.19,126.19,10457.0,127.51,127.51,126.19,126.19,10457.0
2018-12-18 10:05:00,126.15,127.08,125.6,125.9,41868.0,126.15,127.08,125.6,125.9,41868.0
2018-12-18 10:10:00,125.94,125.95,125.28,125.7,4533.0,125.94,125.95,125.28,125.7,4533.0
2018-12-18 10:15:00,125.81,125.82,124.93,125.11,3300.0,125.81,125.82,124.93,125.11,3300.0
2018-12-18 10:20:00,125.01,125.3,124.81,125.27,3692.0,125.01,125.3,124.81,125.27,3692.0
2018-12-18 10:25:00,125.34,126.21,125.33,125.85,8271.0,125.34,126.21,125.33,125.85,8271.0
2018-12-18 10:30:00,126.13,126.5,125.61,126.21,39999.0,126.13,126.5,125.61,126.21,39999.0
2018-12-18 10:35:00,126.33,127.09,126.2,127.09,4150.0,126.33,127.09,126.2,127.09,4150.0
2018-12-18 10:40:00,126.76,126.76,125.68,125.95,4200.0,126.76,126.76,125.68,125.95,4200.0
2018-12-18 10:45:00,125.93,125.93,125.34,125.81,3123.0,125.93,125.93,125.34,125.81,3123.0
2018-12-18 10:50:00,125.62,126.19,125.62,126.18,1300.0,125.62,126.19,125.62,126.18,1300.0
2018-12-18 10:55:00,126.11,126.34,125.95,126.34,3200.0,126.11,126.34,125.95,126.34,3200.0
2018-12-18 11:00:00,126.53,126.8,126.19,126.38,4992.0,126.53,126.8,126.19,126.38,4992.0
2018-12-18 11:05:00,126.51,127.07,126.44,126.86,3396.0,126.51,127.07,126.44,126.86,3396.0
2018-12-18 11:10:00,126.86,126.86,126.5,126.8,3035.0,126.86,126.86,126.5,126.8,3035.0
2018-12-18 11:15:00,126.73,126.95,125.75,125.83,8130.0,126.73,126.95,125.75,125.83,8130.0
2018-12-18 11:20:00,125.52,125.59,125.08,125.15,6184.0,125.52,125.59,125.08,125.15,6184.0
2018-12-18 11:25:00,125.07,125.31,124.68,125.3,5015.0,125.07,125.31,124.68,125.3,5015.0
2018-12-18 11:30:00,125.51,125.92,125.47,125.88,6303.0,125.51,125.92,125.47,125.88,6303.0
2018-12-18 11:35:00,125.88,126.18,125.75,125.75,1471.0,125.88,126.18,125.75,125.75,1471.0
2018-12-18 11:40:00,125.89,126.11,125.37,125.37,2400.0,125.89,126.11,125.37,125.37,2400.0
2018-12-18 11:45:00,125.32,125.57,125.0,125.3,9450.0,125.32,125.57,125.0,125.3,9450.0
2018-12-18 11:50:00,125.17,125.59,124.97,125.56,10051.0,125.17,125.59,124.97,125.56,10051.0
2018-12-18 11:55:00,125.49,125.49,125.3,125.31,1340.0,125.49,125.49,125.3,125.31,1340.0
2018-12-18 12:00:00,125.28,125.4,124.96,124.96,8882.0,125.28,125.4,124.96,124.96,8882.0
2018-12-18 12:05:00,125.35,125.88,125.35,125.86,1600.0,125.35,125.88,125.35,125.86,1600.0
2018-12-18 12:10:00,126.01,126.35,125.95,126.3,3698.0,126.01,126.35,125.95,126.3,3698.0
2018-12-18 12:15:00,126.26,126.6,126.05,126.08,9803.0,126.26,126.6,126.05,126.08,9803.0
2018-12-18 12:20:00,126.24,126.34,126.12,126.29,1650.0,126.24,126.34,126.12,126.29,1650.0
2018-12-18 12:25:00,126.45,126.45,126.04,126.1,1200.0,126.45,126.45,126.04,126.1,1200.0
2018-12-18 12:30:00,126.09,126.4,126.05,126.05,2900.0,126.09,126.4,126.05,126.05,2900.0
2018-12-18 12:35:00,126.05,126.33,125.95,126.08,5065.0,126.05,126.33,125.95,126.08,5065.0
2018-12-18 12:40:00,126.02,126.43,125.97,126.26,2400.0,126.02,126.43,125.97,126.26,2400.0
2018-12-18 12:45:00,126.37,127.54,126.14,127.54,16519.0,126.37,127.54,126.14,127.54,16519.0
2018-12-18 12:50:00,127.47,127.72,127.17,127.72,5583.0,127.47,127.72,127.17,127.72,5583.0
2018-12-18 12:55:00,127.8,127.88,127.49,127.73,2123.0,127.8,127.88,127.49,127.73,2123.0
2018-12-18 13:00:00,127.82,128.38,127.77,128.25,9184.0,127.82,128.38,127.77,128.25,9184.0
2018-12-18 13:05:00,128.28,128.28,127.45,127.63,8215.0,128.28,128.28,127.45,127.63,8215.0
2018-12-18 13:10:00,127.83,127.95,127.76,127.79,800.0,127.83,127.95,127.76,127.79,800.0
2018-12-18 13:15:00,127.76,127.76,127.18,127.18,3581.0,127.76,127.76,127.18,127.18,3581.0
2018-12-18 13:20:00,127.02,127.4,126.79,126.79,2620.0,127.02,127.4,126.79,126.79,2620.0
2018-12-18 13:25:00,126.92,126.92,126.38,126.39,2321.0,126.92,126.92,126.38,126.39,2321.0
2018-12-18 13:30:00,126.46,126.46,126.07,126.14,3500.0,126.46,126.46,126.07,126.14,3500.0
2018-12-18 13:35:00,126.22,126.33,126.0,126.01,4900.0,126.22,126.33,126.0,126.01,4900.0
2018-12-18 13:40:00,125.97,126.34,125.91,126.34,4100.0,125.97,126.34,125.91,126.34,4100.0
2018-12-18 13:45:00,126.42,126.86,126.42,126.78,4200.0,126.42,126.86,126.42,126.78,4200.0
2018-12-18 13:50:00,126.66,126.66,126.19,126.31,3211.0,126.66,126.66,126.19,126.31,3211.0
2018-12-18 13:55:00,126.35,126.35,126.12,126.13,1600.0,126.35,126.35,126.12,126.13,1600.0
2018-12-18 14:00:00,126.24,126.83,126.24,126.7,2439.0,126.24,126.83,126.24,126.7,2439.0
2018-12-18 14:05:00,126.8,127.12,126.56,127.12,1926.0,126.8,127.12,126.56,127.12,1926.0
2018-12-18 14:10:00,127.27,127.36,127.04,127.11,1439.0,127.27,127.36,127.04,127.11,1439.0
2018-12-18 14:15:00,126.95,127.03,126.48,126.54,2294.0,126.95,127.03,126.48,126.54,2294.0
2018-12-18 14:20:00,126.57,126.88,126.41,126.41,4217.0,126.57,126.88,126.41,126.41,4217.0
2018-12-18 14:25:00,126.36,126.74,126.31,126.58,5963.0,126.36,126.74,126.31,126.58,5963.0
2018-12-18 14:30:00,126.55,126.56,125.76,125.77,4300.0,126.55,126.56,125.76,125.77,4300.0
2018-12-18 14:35:00,125.6,126.37,125.6,126.37,2500.0,125.6,126.37,125.6,126.37,2500.0
2018-12-18 14:40:00,126.16,126.27,124.67,124.89,9951.0,126.16,126.27,124.67,124.89,9951.0
2018-12-18 14:45:00,124.88,125.21,124.81,124.91,5186.0,124.88,125.21,124.81,124.91,5186.0
2018-12-18 14:50:00,124.89,125.17,124.78,125.12,2700.0,124.89,125.17,124.78,125.12,2700.0
2018-12-18 14:55:00,124.91,124.91,124.3,124.3,3175.0,124.91,124.91,124.3,124.3,3175.0
2018-12-18 15:00:00,124.17,124.63,124.06,124.63,3836.0,124.17,124.63,124.06,124.63,3836.0
2018-12-18 15:05:00,124.75,125.0,124.43,124.61,3903.0,124.75,125.0,124.43,124.61,3903.0
2018-12-18 15:10:00,124.72,125.11,124.57,124.58,3865.0,124.72,125.11,124.57,124.58,3865.0
2018-12-18 15:15:00,124.58,125.01,124.57,124.91,4434.0,124.58,125.01,124.57,124.91,4434.0
2018-12-18 15:20:00,124.7,124.83,124.4,124.44,3619.0,124.7,124.83,124.4,124.44,3619.0
2018-12-18 15:25:00,124.31,124.35,123.89,124.2,5427.0,124.31,124.35,123.89,124.2,5427.0
2018-12-18 15:30:00,124.23,124.83,124.23,124.82,6564.0,124.23,124.83,124.23,124.82,6564.0
2018-12-18 15:35:00,124.83,125.0,124.64,124.84,7820.0,124.83,125.0,124.64,124.84,7820.0
2018-12-18 15:40:00,124.76,125.25,124.71,125.25,6892.0,124.76,125.25,124.71,125.25,6892.0
2018-12-18 15:45:00,125.29,125.33,125.06,125.29,8409.0,125.29,125.33,125.06,125.29,8409.0
2018-12-18 15:50:00,125.19,125.19,124.79,125.14,16155.0,125.19,125.19,124.79,125.14,16155.0
2018-12-18 15:55:00,125.14,125.15,124.62,124.93,25707.0,125.14,125.15,124.62,124.93,25707.0
2018-12-19 09:30:00,125.12,126.06,124.91,125.95,5332.0,125.12,126.06,124.91,125.95,5332.0
2018-12-19 09:35:00,125.75,126.06,125.75,126.06,300.0,125.75,126.06,125.75,126.06,300.0
2018-12-19 09:40:00,125.42,126.06,125.32,126.04,3200.0,125.42,126.06,125.32,126.04,3200.0
2018-12-19 09:45:00,126.02,126.81,125.94,126.81,10255.0,126.02,126.81,125.94,126.81,10255.0
2018-12-19 09:50:00,126.45,127.58,126.3,127.49,39487.0,126.45,127.58,126.3,127.49,39487.0
2018-12-19 09:55:00,127.28,127.98,127.14,127.83,20515.0,127.28,127.98,127.14,127.83,20515.0
2018-12-19 10:00:00,127.69,128.5,127.69,127.87,28533.0,127.69,128.5,127.69,127.87,28533.0
2018-12-19 10:05:00,127.79,127.96,126.95,126.96,19834.0,127.79,127.96,126.95,126.96,19834.0
2018-12-19 10:10:00,126.96,127.1,126.53,126.85,12476.0,126.96,127.1,126.53,126.85,12476.0
2018-12-19 10:15:00,126.75,126.95,126.25,126.64,34217.0,126.75,126.95,126.25,126.64,34217.0
2018-12-19 10:20:00,126.67,126.93,126.19,126.39,2850.0,126.67,126.93,126.19,126.39,2850.0
2018-12-19 10:25:00,126.14,126.28,125.68,126.17,3660.0,126.14,126.28,125.68,126.17,3660.0
2018-12-19 10:30:00,126.2,126.43,125.83,125.83,4364.0,126.2,126.43,125.83,125.83,4364.0
2018-12-19 10:35:00,125.84,126.16,125.61,126.16,1700.0,125.84,126.16,125.61,126.16,1700.0
2018-12-19 10:40:00,126.28,126.55,126.01,126.49,7280.0,126.28,126.55,126.01,126.49,7280.0
2018-12-19 10:45:00,126.27,126.52,126.26,126.52,900.0,126.27,126.52,126.26,126.52,900.0
2018-12-19 10:50:00,126.51,126.79,126.35,126.55,3600.0,126.51,126.79,126.35,126.55,3600.0
2018-12-19 10:55:00,126.41,126.55,126.0,126.45,14729.0,126.41,126.55,126.0,126.45,14729.0
2018-12-19 11:00:00,126.51,126.51,125.8,126.26,2691.0,126.51,126.51,125.8,126.26,2691.0
2018-12-19 11:05:00,125.91,126.02,125.8,125.8,3413.0,125.91,126.02,125.8,125.8,3413.0
2018-12-19 11:10:00,125.82,126.02,125.5,126.02,1899.0,125.82,126.02,125.5,126.02,1899.0
2018-12-19 11:15:00,125.98,126.01,125.21,125.49,2700.0,125.98,126.01,125.21,125.49,2700.0
2018-12-19 11:20:00,125.33,125.63,125.33,125.52,2100.0,125.33,125.63,125.33,125.52,2100.0
2018-12-19 11:25:00,125.38,125.38,125.01,125.34,4388.0,125.38,125.38,125.01,125.34,4388.0
2018-12-19 11:30:00,125.31,125.34,125.16,125.34,1200.0,125.31,125.34,125.16,125.34,1200.0
2018-12-19 11:35:00,125.35,125.35,125.21,125.21,804.0,125.35,125.35,125.21,125.21,804.0
2018-12-19 11:40:00,125.17,125.22,124.95,125.2,4023.0,125.17,125.22,124.95,125.2,4023.0
2018-12-19 11:45:00,126.0,126.0,126.0,126.0,200.0,126.0,126.0,126.0,126.0,200.0
2018-12-19 11:50:00,126.32,126.39,126.0,126.24,8816.0,126.32,126.39,126.0,126.24,8816.0
2018-12-19 11:55:00,126.38,126.38,125.69,126.05,10686.0,126.38,126.38,125.69,126.05,10686.0
2018-12-19 12:00:00,126.0,126.03,125.62,125.71,4400.0,126.0,126.03,125.62,125.71,4400.0
2018-12-19 12:05:00,125.74,126.15,125.74,126.15,9324.0,125.74,126.15,125.74,126.15,9324.0
2018-12-19 12:10:00,126.08,126.31,126.0,126.31,1548.0,126.08,126.31,126.0,126.31,1548.0
2018-12-19 12:15:00,126.17,126.17,125.8,125.85,3533.0,126.17,126.17,125.8,125.85,3533.0
2018-12-19 12:20:00,126.06,126.08,125.85,126.06,2937.0,126.06,126.08,125.85,126.06,2937.0
2018-12-19 12:25:00,126.18,126.25,125.91,125.91,7500.0,126.18,126.25,125.91,125.91,7500.0
2018-12-19 12:30:00,125.86,126.16,125.86,126.07,704.0,125.86,126.16,125.86,126.07,704.0
2018-12-19 12:35:00,126.02,126.08,125.66,125.73,3600.0,126.02,126.08,125.66,125.73,3600.0
2018-12-19 12:40:00,125.6,125.61,125.25,125.26,1907.0,125.6,125.61,125.25,125.26,1907.0
2018-12-19 12:45:00,125.35,125.35,125.02,125.02,900.0,125.35,125.35,125.02,125.02,900.0
2018-12-19 12:50:00,125.04,125.57,125.04,125.11,2600.0,125.04,125.57,125.04,125.11,2600.0
2018-12-19 12:55:00,125.22,125.22,125.09,125.1,200.0,125.22,125.22,125.09,125.1,200.0
2018-12-19 13:00:00,124.95,125.29,124.95,125.16,1788.0,124.95,125.29,124.95,125.16,1788.0
2018-12-19 13:05:00,125.15,125.31,125.01,125.27,5584.0,125.15,125.31,125.01,125.27,5584.0
2018-12-19 13:10:00,125.36,125.66,125.25,125.25,2506.0,125.36,125.66,125.25,125.25,2506.0
2018-12-19 13:15:00,125.0,125.17,124.91,124.99,3890.0,125.0,125.17,124.91,124.99,3890.0
2018-12-19 13:20:00,125.15,125.15,124.37,124.37,5236.0,125.15,125.15,124.37,124.37,5236.0
2018-12-19 13:25:00,124.32,124.72,124.32,124.66,3932.0,124.32,124.72,124.32,124.66,3932.0
2018-12-19 13:30:00,124.84,124.84,124.52,124.77,2900.0,124.84,124.84,124.52,124.77,2900.0
2018-12-19 13:35:00,124.78,125.09,124.68,124.68,2517.0,124.78,125.09,124.68,124.68,2517.0
2018-12-19 13:40:00,124.72,124.9,124.65,124.78,3805.0,124.72,124.9,124.65,124.78,3805.0
2018-12-19 13:45:00,124.87,124.95,124.54,124.95,4468.0,124.87,124.95,124.54,124.95,4468.0
2018-12-19 13:50:00,124.77,125.18,124.77,124.91,1312.0,124.77,125.18,124.77,124.91,1312.0
2018-12-19 13:55:00,125.18,125.47,124.93,125.21,11495.0,125.18,125.47,124.93,125.21,11495.0
2018-12-19 14:00:00,125.47,125.47,123.1,123.33,15407.0,125.47,125.47,123.1,123.33,15407.0
2018-12-19 14:05:00,123.03,123.26,122.1,122.17,21204.0,123.03,123.26,122.1,122.17,21204.0
2018-12-19 14:10:00,122.19,122.27,120.51,121.18,33120.0,122.19,122.27,120.51,121.18,33120.0
2018-12-19 14:15:00,121.11,121.85,120.82,121.8,29273.0,121.11,121.85,120.82,121.8,29273.0
2018-12-19 14:20:00,122.04,122.26,121.72,122.21,10255.0,122.04,122.26,121.72,122.21,10255.0
2018-12-19 14:25:00,122.15,122.36,121.69,122.33,16656.0,122.15,122.36,121.69,122.33,16656.0
2018-12-19 14:30:00,122.43,123.75,122.37,123.75,5268.0,122.43,123.75,122.37,123.75,5268.0
2018-12-19 14:35:00,123.36,124.47,123.34,124.2,9055.0,123.36,124.47,123.34,124.2,9055.0
2018-12-19 14:40:00,123.8,123.82,122.62,122.79,14252.0,123.8,123.82,122.62,122.79,14252.0
2018-12-19 14:45:00,122.8,123.29,122.7,123.09,8573.0,122.8,123.29,122.7,123.09,8573.0
2018-12-19 14:50:00,123.32,123.32,122.55,123.07,9269.0,123.32,123.32,122.55,123.07,9269.0
2018-12-19 14:55:00,122.9,123.11,122.25,122.74,13682.0,122.9,123.11,122.25,122.74,13682.0
2018-12-19 15:00:00,122.76,122.79,120.89,120.89,32508.0,122.76,122.79,120.89,120.89,32508.0
2018-12-19 15:05:00,120.88,122.3,120.28,121.96,39188.0,120.88,122.3,120.28,121.96,39188.0
2018-12-19 15:10:00,121.95,123.43,121.89,123.26,20443.0,121.95,123.43,121.89,123.26,20443.0
2018-12-19 15:15:00,123.26,123.35,122.41,122.62,43471.0,123.26,123.35,122.41,122.62,43471.0
2018-12-19 15:20:00,122.62,123.4,122.07,123.4,26243.0,122.62,123.4,122.07,123.4,26243.0
2018-12-19 15:25:00,123.4,123.42,122.75,122.76,29901.0,123.4,123.42,122.75,122.76,29901.0
2018-12-19 15:30:00,122.75,123.02,122.17,122.3,36596.0,122.75,123.02,122.17,122.3,36596.0
2018-12-19 15:35:00,122.39,122.46,122.03,122.17,31717.0,122.39,122.46,122.03,122.17,31717.0
2018-12-19 15:40:00,122.17,123.05,122.07,122.99,30891.0,122.17,123.05,122.07,122.99,30891.0
2018-12-19 15:45:00,122.99,123.32,122.8,123.31,33961.0,122.99,123.32,122.8,123.31,33961.0
2018-12-19 15:50:00,123.28,123.28,122.37,122.82,26935.0,123.28,123.28,122.37,122.82,26935.0
2018-12-19 15:55:00,122.9,122.92,122.29,122.68,39541.0,122.9,122.92,122.29,122.68,39541.0
2018-12-20 09:30:00,122.69,123.21,121.36,123.2,10141.0,122.69,123.21,121.36,123.2,10141.0
2018-12-20 09:35:00,123.66,126.05,123.66,123.9,37071.0,123.66,126.05,123.66,123.9,37071.0
2018-12-20 09:40:00,123.8,124.06,122.93,123.71,24435.0,123.8,124.06,122.93,123.71,24435.0
2018-12-20 09:45:00,123.72,124.25,123.61,123.74,33197.0,123.72,124.25,123.61,123.74,33197.0
2018-12-20 09:50:00,123.38,123.38,122.23,123.0,9871.0,123.38,123.38,122.23,123.0,9871.0
2018-12-20 09:55:00,123.0,123.48,123.0,123.25,4400.0,123.0,123.48,123.0,123.25,4400.0
2018-12-20 10:00:00,123.38,123.76,123.15,123.15,6579.0,123.38,123.76,123.15,123.15,6579.0
2018-12-20 10:05:00,123.07,124.6,122.71,124.6,24696.0,123.07,124.6,122.71,124.6,24696.0
2018-12-20 10:10:00,124.2,124.8,123.99,124.37,15573.0,124.2,124.8,123.99,124.37,15573.0
2018-12-20 10:15:00,124.39,124.96,124.38,124.57,5641.0,124.39,124.96,124.38,124.57,5641.0
2018-12-20 10:20:00,124.5,124.91,124.5,124.88,3619.0,124.5,124.91,124.5,124.88,3619.0
2018-12-20 10:25:00,124.68,124.91,124.34,124.9,1800.0,124.68,124.91,124.34,124.9,1800.0
2018-12-20 10:30:00,124.35,124.96,124.35,124.69,3933.0,124.35,124.96,124.35,124.69,3933.0
2018-12-20 10:35:00,124.69,124.84,124.29,124.84,9550.0,124.69,124.84,124.29,124.84,9550.0
2018-12-20 10:40:00,124.92,125.58,124.73,125.19,16230.0,124.92,125.58,124.73,125.19,16230.0
2018-12-20 10:45:00,125.36,125.36,124.89,125.14,10224.0,125.36,125.36,124.89,125.14,10224.0
2018-12-20 10:50:00,124.93,125.56,124.93,125.14,5997.0,124.93,125.56,124.93,125.14,5997.0
2018-12-20 10:55:00,124.93,125.09,123.51,123.51,19131.0,124.93,125.09,123.51,123.51,19131.0
2018-12-20 11:00:00,123.51,123.51,122.25,123.48,6584.0,123.51,123.51,122.25,123.48,6584.0
2018-12-20 11:05:00,123.2,124.0,122.72,122.75,4083.0,123.2,124.0,122.72,122.75,4083.0
2018-12-20 11:10:00,122.91,123.22,122.24,122.24,4711.0,122.91,123.22,122.24,122.24,4711.0
2018-12-20 11:15:00,122.51,122.51,121.01,121.2,6493.0,122.51,122.51,121.01,121.2,6493.0
2018-12-20 11:20:00,121.15,121.5,120.67,120.75,14307.0,121.15,121.5,120.67,120.75,14307.0
2018-12-20 11:25:00,120.63,120.88,119.94,120.05,14133.0,120.63,120.88,119.94,120.05,14133.0
2018-12-20 11:30:00,120.25,120.39,119.4,119.49,20190.0,120.25,120.39,119.4,119.49,20190.0
2018-12-20 11:35:00,119.68,120.45,119.58,120.25,8098.0,119.68,120.45,119.58,120.25,8098.0
2018-12-20 11:40:00,120.47,120.6,119.2,119.42,15750.0,120.47,120.6,119.2,119.42,15750.0
2018-12-20 11:45:00,119.45,119.97,119.25,119.25,5520.0,119.45,119.97,119.25,119.25,5520.0
2018-12-20 11:50:00,119.53,120.0,119.03,119.91,26487.0,119.53,120.0,119.03,119.91,26487.0
2018-12-20 11:55:00,120.0,120.44,119.71,120.25,12600.0,120.0,120.44,119.71,120.25,12600.0
2018-12-20 12:00:00,120.02,120.32,119.8,120.3,11398.0,120.02,120.32,119.8,120.3,11398.0
2018-12-20 12:05:00,120.36,120.4,119.85,120.4,5200.0,120.36,120.4,119.85,120.4,5200.0
2018-12-20 12:10:00,120.42,120.8,120.35,120.56,5800.0,120.42,120.8,120.35,120.56,5800.0
2018-12-20 12:15:00,120.56,121.49,120.56,121.49,12071.0,120.56,121.49,120.56,121.49,12071.0
2018-12-20 12:20:00,121.49,122.23,121.32,122.23,6200.0,121.49,122.23,121.32,122.23,6200.0
2018-12-20 12:25:00,122.01,122.57,122.01,122.49,7860.0,122.01,122.57,122.01,122.49,7860.0
2018-12-20 12:30:00,122.42,122.59,121.91,122.09,3700.0,122.42,122.59,121.91,122.09,3700.0
2018-12-20 12:35:00,122.09,122.3,121.89,121.91,6225.0,122.09,122.3,121.89,121.91,6225.0
2018-12-20 12:40:00,121.79,122.11,121.64,121.8,5088.0,121.79,122.11,121.64,121.8,5088.0
2018-12-20 12:45:00,121.8,122.04,121.66,122.04,4404.0,121.8,122.04,121.66,122.04,4404.0
2018-12-20 12:50:00,122.12,122.39,121.99,122.32,5050.0,122.12,122.39,121.99,122.32,5050.0
2018-12-20 12:55:00,122.16,122.57,122.16,122.55,3104.0,122.16,122.57,122.16,122.55,3104.0
2018-12-20 13:00:00,122.43,122.47,121.97,122.01,16193.0,122.43,122.47,121.97,122.01,16193.0
2018-12-20 13:05:00,122.15,122.49,121.85,121.85,19694.0,122.15,122.49,121.85,121.85,19694.0
2018-12-20 13:10:00,121.64,122.21,121.64,122.02,3300.0,121.64,122.21,121.64,122.02,3300.0
2018-12-20 13:15:00,121.89,121.89,121.54,121.62,14388.0,121.89,121.89,121.54,121.62,14388.0
2018-12-20 13:20:00,121.56,122.01,121.54,121.62,3236.0,121.56,122.01,121.54,121.62,3236.0
2018-12-20 13:25:00,121.57,121.87,120.66,120.66,4100.0,121.57,121.87,120.66,120.66,4100.0
2018-12-20 13:30:00,121.13,121.13,120.03,120.32,1908.0,121.13,121.13,120.03,120.32,1908.0
2018-12-20 13:35:00,120.39,120.4,119.63,120.14,3250.0,120.39,120.4,119.63,120.14,3250.0
2018-12-20 13:40:00,119.76,120.07,119.63,119.86,3600.0,119.76,120.07,119.63,119.86,3600.0
2018-12-20 13:45:00,119.85,119.85,119.51,119.7,3609.0,119.85,119.85,119.51,119.7,3609.0
2018-12-20 13:50:00,119.73,119.73,119.06,119.42,6824.0,119.73,119.73,119.06,119.42,6824.0
2018-12-20 13:55:00,119.26,119.44,118.96,118.96,5538.0,119.26,119.44,118.96,118.96,5538.0
2018-12-20 14:00:00,119.01,119.36,118.08,118.2,16911.0,119.01,119.36,118.08,118.2,16911.0
2018-12-20 14:05:00,118.29,119.27,118.12,118.73,9876.0,118.29,119.27,118.12,118.73,9876.0
2018-12-20 14:10:00,118.6,119.07,118.02,119.02,8500.0,118.6,119.07,118.02,119.02,8500.0
2018-12-20 14:15:00,118.81,118.89,118.45,118.46,5933.0,118.81,118.89,118.45,118.46,5933.0
2018-12-20 14:20:00,118.45,120.18,118.44,119.63,26296.0,118.45,120.18,118.44,119.63,26296.0
2018-12-20 14:25:00,119.73,120.65,119.73,120.65,11248.0,119.73,120.65,119.73,120.65,11248.0
2018-12-20 14:30:00,121.02,121.56,120.69,121.56,11317.0,121.02,121.56,120.69,121.56,11317.0
2018-12-20 14:35:00,121.53,122.01,121.4,121.4,8124.0,121.53,122.01,121.4,121.4,8124.0
2018-12-20 14:40:00,121.55,121.96,121.26,121.58,10930.0,121.55,121.96,121.26,121.58,10930.0
2018-12-20 14:45:00,121.73,122.69,121.72,122.27,18812.0,121.73,122.69,121.72,122.27,18812.0
2018-12-20 14:50:00,122.33,122.52,121.91,122.01,4921.0,122.33,122.52,121.91,122.01,4921.0
2018-12-20 14:55:00,121.91,122.42,121.7,122.42,3434.0,121.91,122.42,121.7,122.42,3434.0
2018-12-20 15:00:00,122.26,122.3,121.81,121.88,12618.0,122.26,122.3,121.81,121.88,12618.0
2018-12-20 15:05:00,121.88,122.6,121.8,122.28,9394.0,121.88,122.6,121.8,122.28,9394.0
2018-12-20 15:10:00,122.3,122.65,122.2,122.64,4591.0,122.3,122.65,122.2,122.64,4591.0
2018-12-20 15:15:00,122.72,122.72,122.05,122.2,4131.0,122.72,122.72,122.05,122.2,4131.0
2018-12-20 15:20:00,121.89,122.57,121.65,122.57,6500.0,121.89,122.57,121.65,122.57,6500.0
2018-12-20 15:25:00,122.54,122.54,122.0,122.13,9732.0,122.54,122.54,122.0,122.13,9732.0
2018-12-20 15:30:00,122.01,122.46,122.01,122.23,6310.0,122.01,122.46,122.01,122.23,6310.0
2018-12-20 15:35:00,122.3,122.43,122.12,122.23,6787.0,122.3,122.43,122.12,122.23,6787.0
2018-12-20 15:40:00,122.24,122.24,121.89,122.02,23106.0,122.24,122.24,121.89,122.02,23106.0
2018-12-20 15:45:00,122.0,122.22,121.91,122.0,46284.0,122.0,122.22,121.91,122.0,46284.0
2018-12-20 15:50:00,121.94,122.15,121.2,121.49,23891.0,121.94,122.15,121.2,121.49,23891.0
2018-12-20 15:55:00,121.61,121.96,121.13,121.75,42147.0,121.61,121.96,121.13,121.75,42147.0
2018-12-21 09:30:00,120.91,122.41,120.57,122.09,60560.0,120.91,122.41,120.57,122.09,60560.0
2018-12-21 09:35:00,122.0,123.31,121.73,122.52,9311.0,122.0,123.31,121.73,122.52,9311.0
2018-12-21 09:40:00,122.52,123.99,122.35,123.31,22096.0,122.52,123.99,122.35,123.31,22096.0
2018-12-21 09:45:00,123.42,123.62,122.38,122.38,8234.0,123.42,123.62,122.38,122.38,8234.0
2018-12-21 09:50:00,122.66,122.83,121.64,121.72,8928.0,122.66,122.83,121.64,121.72,8928.0
2018-12-21 09:55:00,121.59,121.75,121.0,121.05,11350.0,121.59,121.75,121.0,121.05,11350.0
2018-12-21 10:00:00,120.78,120.81,120.77,120.78,803.0,120.78,120.81,120.77,120.78,803.0
2018-12-21 10:05:00,120.77,121.16,120.32,120.51,5158.0,120.77,121.16,120.32,120.51,5158.0
2018-12-21 10:10:00,120.69,121.94,120.69,121.87,4291.0,120.69,121.94,120.69,121.87,4291.0
2018-12-21 10:15:00,122.06,122.62,122.0,122.11,6229.0,122.06,122.62,122.0,122.11,6229.0
2018-12-21 10:20:00,122.48,123.06,122.24,122.39,7364.0,122.48,123.06,122.24,122.39,7364.0
2018-12-21 10:25:00,122.46,122.57,121.73,121.99,7200.0,122.46,122.57,121.73,121.99,7200.0
2018-12-21 10:30:00,121.96,121.96,120.55,120.74,6088.0,121.96,121.96,120.55,120.74,6088.0
2018-12-21 10:35:00,120.58,120.6,120.27,120.53,3200.0,120.58,120.6,120.27,120.53,3200.0
2018-12-21 10:40:00,120.42,120.48,119.72,120.43,35930.0,120.42,120.48,119.72,120.43,35930.0
2018-12-21 10:45:00,120.53,120.58,120.1,120.13,6289.0,120.53,120.58,120.1,120.13,6289.0
2018-12-21 10:50:00,120.13,120.14,119.6,119.72,40917.0,120.13,120.14,119.6,119.72,40917.0
2018-12-21 10:55:00,119.77,120.18,119.6,119.6,15184.0,119.77,120.18,119.6,119.6,15184.0
2018-12-21 11:00:00,119.6,119.6,118.16,118.53,38394.0,119.6,119.6,118.16,118.53,38394.0
2018-12-21 11:05:00,118.58,118.58,118.21,118.22,10285.0,118.58,118.58,118.21,118.22,10285.0
2018-12-21 11:10:00,118.35,118.73,118.0,118.42,14415.0,118.35,118.73,118.0,118.42,14415.0
2018-12-21 11:15:00,118.42,119.3,118.36,119.29,8124.0,118.42,119.3,118.36,119.29,8124.0
2018-12-21 11:20:00,119.29,119.59,118.34,118.76,25282.0,119.29,119.59,118.34,118.76,25282.0
2018-12-21 11:25:00,118.7,118.7,117.81,117.99,17754.0,118.7,118.7,117.81,117.99,17754.0
2018-12-21 11:30:00,118.08,118.18,116.13,116.13,48003.0,118.08,118.18,116.13,116.13,48003.0
2018-12-21 11:35:00,116.09,116.39,115.38,116.33,38935.0,116.09,116.39,115.38,116.33,38935.0
2018-12-21 11:40:00,116.32,117.0,115.95,116.7,10730.0,116.32,117.0,115.95,116.7,10730.0
2018-12-21 11:45:00,116.75,117.01,116.07,116.63,9895.0,116.75,117.01,116.07,116.63,9895.0
2018-12-21 11:50:00,116.71,117.68,116.7,117.36,12500.0,116.71,117.68,116.7,117.36,12500.0
2018-12-21 11:55:00,117.41,117.48,116.29,116.32,18042.0,117.41,117.48,116.29,116.32,18042.0
2018-12-21 12:00:00,116.46,116.46,115.35,115.35,29447.0,116.46,116.46,115.35,115.35,29447.0
2018-12-21 12:05:00,115.35,115.46,115.03,115.22,27050.0,115.35,115.46,115.03,115.22,27050.0
2018-12-21 12:10:00,115.23,115.91,115.13,115.13,8207.0,115.23,115.91,115.13,115.13,8207.0
2018-12-21 12:15:00,115.18,115.37,115.08,115.08,6876.0,115.18,115.37,115.08,115.08,6876.0
2018-12-21 12:20:00,115.01,115.01,113.38,113.38,51714.0,115.01,115.01,113.38,113.38,51714.0
2018-12-21 12:25:00,113.38,114.4,113.23,113.82,23439.0,113.38,114.4,113.23,113.82,23439.0
2018-12-21 12:30:00,114.0,114.0,113.35,113.76,25475.0,114.0,114.0,113.35,113.76,25475.0
2018-12-21 12:35:00,113.61,114.0,113.27,113.27,33385.0,113.61,114.0,113.27,113.27,33385.0
2018-12-21 12:40:00,113.27,115.23,113.27,115.11,23943.0,113.27,115.23,113.27,115.11,23943.0
2018-12-21 12:45:00,115.23,116.87,115.23,116.0,21162.0,115.23,116.87,115.23,116.0,21162.0
2018-12-21 12:50:00,115.69,115.69,114.79,114.89,10545.0,115.69,115.69,114.79,114.89,10545.0
2018-12-21 12:55:00,114.89,115.36,114.51,114.61,9002.0,114.89,115.36,114.51,114.61,9002.0
2018-12-21 13:00:00,114.75,115.48,114.67,115.38,6060.0,114.75,115.48,114.67,115.38,6060.0
2018-12-21 13:05:00,115.38,115.38,115.01,115.35,5588.0,115.38,115.38,115.01,115.35,5588.0
2018-12-21 13:10:00,115.77,116.33,115.62,116.01,9409.0,115.77,116.33,115.62,116.01,9409.0
2018-12-21 13:15:00,116.06,116.11,115.74,115.86,7190.0,116.06,116.11,115.74,115.86,7190.0
2018-12-21 13:20:00,116.09,116.7,116.09,116.67,5335.0,116.09,116.7,116.09,116.67,5335.0
2018-12-21 13:25:00,116.68,117.05,115.94,115.95,19345.0,116.68,117.05,115.94,115.95,19345.0
2018-12-21 13:30:00,115.97,116.72,115.96,116.67,9885.0,115.97,116.72,115.96,116.67,9885.0
2018-12-21 13:35:00,116.75,116.88,116.54,116.78,7702.0,116.75,116.88,116.54,116.78,7702.0
2018-12-21 13:40:00,116.8,117.16,116.53,117.09,11409.0,116.8,117.16,116.53,117.09,11409.0
2018-12-21 13:45:00,117.11,117.61,116.72,116.72,9563.0,117.11,117.61,116.72,116.72,9563.0
2018-12-21 13:50:00,116.88,117.14,116.3,116.3,13792.0,116.88,117.14,116.3,116.3,13792.0
2018-12-21 13:55:00,116.59,117.42,116.59,117.42,5384.0,116.59,117.42,116.59,117.42,5384.0
2018-12-21 14:00:00,117.19,117.35,116.68,117.01,12236.0,117.19,117.35,116.68,117.01,12236.0
2018-12-21 14:05:00,116.97,117.47,116.9,117.43,7002.0,116.97,117.47,116.9,117.43,7002.0
2018-12-21 14:10:00,117.58,117.95,117.25,117.25,6000.0,117.58,117.95,117.25,117.25,6000.0
2018-12-21 14:15:00,117.12,117.53,117.11,117.44,9097.0,117.12,117.53,117.11,117.44,9097.0
2018-12-21 14:20:00,117.51,117.64,117.17,117.3,20037.0,117.51,117.64,117.17,117.3,20037.0
2018-12-21 14:25:00,117.17,117.41,116.92,117.3,4941.0,117.17,117.41,116.92,117.3,4941.0
2018-12-21 14:30:00,117.24,117.31,116.9,116.9,9416.0,117.24,117.31,116.9,116.9,9416.0
2018-12-21 14:35:00,116.92,117.77,116.92,117.75,11216.0,116.92,117.77,116.92,117.75,11216.0
2018-12-21 14:40:00,117.76,118.14,117.55,117.67,6322.0,117.76,118.14,117.55,117.67,6322.0
2018-12-21 14:45:00,117.68,117.79,117.15,117.15,13263.0,117.68,117.79,117.15,117.15,13263.0
2018-12-21 14:50:00,117.12,117.28,116.36,116.47,20628.0,117.12,117.28,116.36,116.47,20628.0
2018-12-21 14:55:00,116.55,116.55,116.09,116.2,17222.0,116.55,116.55,116.09,116.2,17222.0
2018-12-21 15:00:00,116.19,116.46,116.11,116.3,21335.0,116.19,116.46,116.11,116.3,21335.0
2018-12-21 15:05:00,116.35,116.54,115.9,116.51,13623.0,116.35,116.54,115.9,116.51,13623.0
2018-12-21 15:10:00,116.45,116.61,116.0,116.35,15153.0,116.45,116.61,116.0,116.35,15153.0
2018-12-21 15:15:00,116.37,116.37,115.01,115.18,37419.0,116.37,116.37,115.01,115.18,37419.0
2018-12-21 15:20:00,115.2,115.27,114.67,115.05,25739.0,115.2,115.27,114.67,115.05,25739.0
2018-12-21 15:25:00,115.13,115.29,114.71,114.71,30216.0,115.13,115.29,114.71,114.71,30216.0
2018-12-21 15:30:00,114.71,114.82,114.03,114.14,41291.0,114.71,114.82,114.03,114.14,41291.0
2018-12-21 15:35:00,114.11,114.11,113.84,113.89,44857.0,114.11,114.11,113.84,113.89,44857.0
2018-12-21 15:40:00,113.89,113.92,113.52,113.81,56017.0,113.89,113.92,113.52,113.81,56017.0
2018-12-21 15:45:00,113.71,114.18,113.59,113.76,59722.0,113.71,114.18,113.59,113.76,59722.0
2018-12-21 15:50:00,113.72,113.75,112.47,113.0,87123.0,113.72,113.75,112.47,113.0,87123.0
2018-12-21 15:55:00,113.0,113.25,112.78,113.23,132777.0,113.0,113.25,112.78,113.23,132777.0
2018-12-24 09:30:00,111.87,112.0,110.54,111.21,10643.0,111.87,112.0,110.54,111.21,10643.0
2018-12-24 09:35:00,111.28,111.6,111.02,111.02,5441.0,111.28,111.6,111.02,111.02,5441.0
2018-12-24 09:40:00,111.09,111.52,110.15,110.62,16569.0,111.09,111.52,110.15,110.62,16569.0
2018-12-24 09:45:00,110.22,110.29,108.59,109.06,30360.0,110.22,110.29,108.59,109.06,30360.0
2018-12-24 09:50:00,109.02,110.0,108.36,108.58,12415.0,109.02,110.0,108.36,108.58,12415.0
2018-12-24 09:55:00,108.58,109.0,108.09,108.2,19182.0,108.58,109.0,108.09,108.2,19182.0
2018-12-24 10:00:00,108.24,109.36,108.17,109.2,12669.0,108.24,109.36,108.17,109.2,12669.0
2018-12-24 10:05:00,109.2,109.57,108.94,109.57,7678.0,109.2,109.57,108.94,109.57,7678.0
2018-12-24 10:10:00,109.81,110.01,108.79,109.07,22423.0,109.81,110.01,108.79,109.07,22423.0
2018-12-24 10:15:00,109.07,109.07,108.06,108.15,26004.0,109.07,109.07,108.06,108.15,26004.0
2018-12-24 10:20:00,108.16,108.54,107.85,108.16,19381.0,108.16,108.54,107.85,108.16,19381.0
2018-12-24 10:25:00,108.15,108.69,107.94,108.52,12663.0,108.15,108.69,107.94,108.52,12663.0
2018-12-24 10:30:00,108.41,108.77,107.55,107.85,19366.0,108.41,108.77,107.55,107.85,19366.0
2018-12-24 10:35:00,107.59,108.95,107.51,108.55,11425.0,107.59,108.95,107.51,108.55,11425.0
2018-12-24 10:40:00,109.13,109.84,108.52,108.69,19518.0,109.13,109.84,108.52,108.69,19518.0
2018-12-24 10:45:00,108.73,109.64,108.73,109.46,10605.0,108.73,109.64,108.73,109.46,10605.0
2018-12-24 10:50:00,109.25,109.41,108.66,108.66,11811.0,109.25,109.41,108.66,108.66,11811.0
2018-12-24 10:55:00,108.68,110.29,108.61,110.12,11300.0,108.68,110.29,108.61,110.12,11300.0
2018-12-24 11:00:00,110.28,110.79,109.98,110.04,13693.0,110.28,110.79,109.98,110.04,13693.0
2018-12-24 11:05:00,110.23,110.23,109.45,109.45,11327.0,110.23,110.23,109.45,109.45,11327.0
2018-12-24 11:10:00,109.52,109.9,109.39,109.85,33775.0,109.52,109.9,109.39,109.85,33775.0
2018-12-24 11:15:00,109.73,109.82,109.24,109.41,13174.0,109.73,109.82,109.24,109.41,13174.0
2018-12-24 11:20:00,109.23,109.27,108.32,108.57,13000.0,109.23,109.27,108.32,108.57,13000.0
2018-12-24 11:25:00,108.39,109.26,108.29,108.81,5121.0,108.39,109.26,108.29,108.81,5121.0
2018-12-24 11:30:00,108.82,109.64,108.82,109.48,7307.0,108.82,109.64,108.82,109.48,7307.0
2018-12-24 11:35:00,109.28,109.5,108.08,108.33,20315.0,109.28,109.5,108.08,108.33,20315.0
2018-12-24 11:40:00,108.33,109.13,108.32,108.84,33326.0,108.33,109.13,108.32,108.84,33326.0
2018-12-24 11:45:00,108.59,108.75,107.9,107.9,14330.0,108.59,108.75,107.9,107.9,14330.0
2018-12-24 11:50:00,107.69,108.14,107.64,107.95,9948.0,107.69,108.14,107.64,107.95,9948.0
2018-12-24 11:55:00,107.97,108.28,107.42,107.42,13125.0,107.97,108.28,107.42,107.42,13125.0
2018-12-24 12:00:00,107.39,109.07,107.39,108.72,21073.0,107.39,109.07,107.39,108.72,21073.0
2018-12-24 12:05:00,108.92,108.92,108.26,108.26,16282.0,108.92,108.92,108.26,108.26,16282.0
2018-12-24 12:10:00,108.22,108.29,107.26,107.68,37960.0,108.22,108.29,107.26,107.68,37960.0
2018-12-24 12:15:00,107.61,107.79,107.48,107.57,17590.0,107.61,107.79,107.48,107.57,17590.0
2018-12-24 12:20:00,107.62,109.78,107.62,109.67,31203.0,107.62,109.78,107.62,109.67,31203.0
2018-12-24 12:25:00,109.7,110.29,109.34,109.68,28550.0,109.7,110.29,109.34,109.68,28550.0
2018-12-24 12:30:00,109.85,110.4,109.85,110.4,18717.0,109.85,110.4,109.85,110.4,18717.0
2018-12-24 12:35:00,110.44,110.54,110.0,110.0,19013.0,110.44,110.54,110.0,110.0,19013.0
2018-12-24 12:40:00,109.89,110.24,109.85,109.98,37148.0,109.89,110.24,109.85,109.98,37148.0
2018-12-24 12:45:00,109.98,110.14,109.16,109.97,59658.0,109.98,110.14,109.16,109.97,59658.0
2018-12-24 12:50:00,109.9,109.93,108.78,108.97,28187.0,109.9,109.93,108.78,108.97,28187.0
2018-12-24 12:55:00,108.94,109.06,108.35,108.37,58092.0,108.94,109.06,108.35,108.37,58092.0
2018-12-26 09:30:00,109.27,112.15,109.01,112.15,11057.0,109.27,112.15,109.01,112.15,11057.0
2018-12-26 09:35:00,111.56,112.0,110.2,110.23,28953.0,111.56,112.0,110.2,110.23,28953.0
2018-12-26 09:40:00,110.25,110.96,109.69,110.69,31539.0,110.25,110.96,109.69,110.69,31539.0
2018-12-26 09:45:00,110.5,111.34,110.5,110.71,62297.0,110.5,111.34,110.5,110.71,62297.0
2018-12-26 09:50:00,110.71,110.72,110.01,110.01,17998.0,110.71,110.72,110.01,110.01,17998.0
2018-12-26 09:55:00,110.0,110.3,109.38,109.49,23041.0,110.0,110.3,109.38,109.49,23041.0
2018-12-26 10:00:00,109.34,109.97,109.34,109.8,7684.0,109.34,109.97,109.34,109.8,7684.0
2018-12-26 10:05:00,109.8,110.1,109.2,109.92,53406.0,109.8,110.1,109.2,109.92,53406.0
2018-12-26 10:10:00,109.99,110.0,109.49,109.74,29016.0,109.99,110.0,109.49,109.74,29016.0
2018-12-26 10:15:00,109.75,110.15,109.58,109.79,12659.0,109.75,110.15,109.58,109.79,12659.0
2018-12-26 10:20:00,109.91,110.39,109.81,110.3,8100.0,109.91,110.39,109.81,110.3,8100.0
2018-12-26 10:25:00,110.39,111.73,110.38,111.0,17809.0,110.39,111.73,110.38,111.0,17809.0
2018-12-26 10:30:00,111.0,111.33,110.77,110.92,10302.0,111.0,111.33,110.77,110.92,10302.0
2018-12-26 10:35:00,110.95,111.75,110.49,111.18,14963.0,110.95,111.75,110.49,111.18,14963.0
2018-12-26 10:40:00,111.08,111.37,110.9,111.37,6991.0,111.08,111.37,110.9,111.37,6991.0
2018-12-26 10:45:00,111.5,111.57,111.4,111.57,1100.0,111.5,111.57,111.4,111.57,1100.0
2018-12-26 10:50:00,111.74,111.87,110.84,110.84,2761.0,111.74,111.87,110.84,110.84,2761.0
2018-12-26 10:55:00,111.02,111.35,111.02,111.34,500.0,111.02,111.35,111.02,111.34,500.0
2018-12-26 11:00:00,111.2,111.95,111.2,111.95,2150.0,111.2,111.95,111.2,111.95,2150.0
2018-12-26 11:05:00,111.79,112.08,111.75,111.99,13781.0,111.79,112.08,111.75,111.99,13781.0
2018-12-26 11:10:00,112.18,112.18,111.75,111.91,9402.0,112.18,112.18,111.75,111.91,9402.0
2018-12-26 11:15:00,111.88,112.74,111.76,112.7,21399.0,111.88,112.74,111.76,112.7,21399.0
2018-12-26 11:20:00,112.86,113.38,112.85,113.23,9455.0,112.86,113.38,112.85,113.23,9455.0
2018-12-26 11:25:00,113.22,113.92,113.12,113.52,19041.0,113.22,113.92,113.12,113.52,19041.0
2018-12-26 11:30:00,113.81,114.17,113.13,113.23,23900.0,113.81,114.17,113.13,113.23,23900.0
2018-12-26 11:35:00,113.5,114.18,112.85,114.18,7400.0,113.5,114.18,112.85,114.18,7400.0
2018-12-26 11:40:00,113.99,114.55,113.54,113.57,5450.0,113.99,114.55,113.54,113.57,5450.0
2018-12-26 11:45:00,113.6,113.89,113.6,113.68,1090.0,113.6,113.89,113.6,113.68,1090.0
2018-12-26 11:50:00,113.62,113.62,112.5,112.61,12366.0,113.62,113.62,112.5,112.61,12366.0
2018-12-26 11:55:00,112.61,113.0,112.6,113.0,5300.0,112.61,113.0,112.6,113.0,5300.0
2018-12-26 12:00:00,113.23,113.64,113.2,113.54,8100.0,113.23,113.64,113.2,113.54,8100.0
2018-12-26 12:05:00,113.72,113.76,113.5,113.7,3664.0,113.72,113.76,113.5,113.7,3664.0
2018-12-26 12:10:00,113.7,113.81,113.41,113.46,15075.0,113.7,113.81,113.41,113.46,15075.0
2018-12-26 12:15:00,113.47,113.76,112.84,113.18,12300.0,113.47,113.76,112.84,113.18,12300.0
2018-12-26 12:20:00,113.03,113.42,112.89,113.12,7158.0,113.03,113.42,112.89,113.12,7158.0
2018-12-26 12:25:00,113.22,113.49,112.99,113.08,9590.0,113.22,113.49,112.99,113.08,9590.0
2018-12-26 12:30:00,112.92,113.25,112.65,113.25,2900.0,112.92,113.25,112.65,113.25,2900.0
2018-12-26 12:35:00,113.25,113.25,112.84,113.01,1500.0,113.25,113.25,112.84,113.01,1500.0
2018-12-26 12:40:00,113.02,113.73,112.99,113.73,4873.0,113.02,113.73,112.99,113.73,4873.0
2018-12-26 12:45:00,113.57,113.78,113.36,113.37,4037.0,113.57,113.78,113.36,113.37,4037.0
2018-12-26 12:50:00,113.38,113.92,113.37,113.73,4877.0,113.38,113.92,113.37,113.73,4877.0
2018-12-26 12:55:00,113.76,113.95,113.55,113.75,1675.0,113.76,113.95,113.55,113.75,1675.0
2018-12-26 13:00:00,113.83,113.85,112.91,113.39,6464.0,113.83,113.85,112.91,113.39,6464.0
2018-12-26 13:05:00,113.05,113.14,112.8,112.98,8028.0,113.05,113.14,112.8,112.98,8028.0
2018-12-26 13:10:00,113.23,113.23,112.41,112.42,11250.0,113.23,113.23,112.41,112.42,11250.0
2018-12-26 13:15:00,112.51,112.62,111.92,112.62,3100.0,112.51,112.62,111.92,112.62,3100.0
2018-12-26 13:20:00,112.55,112.84,112.54,112.84,2204.0,112.55,112.84,112.54,112.84,2204.0
2018-12-26 13:25:00,112.86,113.66,112.84,113.44,7840.0,112.86,113.66,112.84,113.44,7840.0
2018-12-26 13:30:00,113.66,113.66,113.49,113.5,600.0,113.66,113.66,113.49,113.5,600.0
2018-12-26 13:35:00,113.46,113.98,113.33,113.98,1760.0,113.46,113.98,113.33,113.98,1760.0
2018-12-26 13:40:00,113.83,114.71,113.82,114.53,12850.0,113.83,114.71,113.82,114.53,12850.0
2018-12-26 13:45:00,114.7,115.51,114.7,115.02,4252.0,114.7,115.51,114.7,115.02,4252.0
2018-12-26 13:50:00,115.54,115.67,115.26,115.67,4786.0,115.54,115.67,115.26,115.67,4786.0
2018-12-26 13:55:00,115.71,115.94,115.49,115.6,11917.0,115.71,115.94,115.49,115.6,11917.0
2018-12-26 14:00:00,115.57,115.61,115.3,115.48,6672.0,115.57,115.61,115.3,115.48,6672.0
2018-12-26 14:05:00,115.34,115.67,115.2,115.66,11017.0,115.34,115.67,115.2,115.66,11017.0
2018-12-26 14:10:00,115.58,115.58,115.05,115.05,5876.0,115.58,115.58,115.05,115.05,5876.0
2018-12-26 14:15:00,115.21,115.21,114.65,114.65,3300.0,115.21,115.21,114.65,114.65,3300.0
2018-12-26 14:20:00,114.79,114.8,114.58,114.73,1100.0,114.79,114.8,114.58,114.73,1100.0
2018-12-26 14:25:00,114.71,115.41,114.62,115.34,4910.0,114.71,115.41,114.62,115.34,4910.0
2018-12-26 14:30:00,115.48,115.83,115.37,115.57,5471.0,115.48,115.83,115.37,115.57,5471.0
2018-12-26 14:35:00,115.49,115.63,115.48,115.63,2762.0,115.49,115.63,115.48,115.63,2762.0
2018-12-26 14:40:00,115.61,115.7,115.1,115.15,8720.0,115.61,115.7,115.1,115.15,8720.0
2018-12-26 14:45:00,115.21,115.35,115.08,115.17,2450.0,115.21,115.35,115.08,115.17,2450.0
2018-12-26 14:50:00,115.23,115.51,115.23,115.51,1992.0,115.23,115.51,115.23,115.51,1992.0
2018-12-26 14:55:00,115.56,115.81,115.4,115.65,5759.0,115.56,115.81,115.4,115.65,5759.0
2018-12-26 15:00:00,115.77,115.93,115.68,115.82,3800.0,115.77,115.93,115.68,115.82,3800.0
2018-12-26 15:05:00,115.83,116.41,115.83,116.27,12501.0,115.83,116.41,115.83,116.27,12501.0
2018-12-26 15:10:00,116.29,117.37,116.17,117.37,12600.0,116.29,117.37,116.17,117.37,12600.0
2018-12-26 15:15:00,117.23,117.23,116.85,116.85,9484.0,117.23,117.23,116.85,116.85,9484.0
2018-12-26 15:20:00,116.77,117.07,116.77,117.0,13990.0,116.77,117.07,116.77,117.0,13990.0
2018-12-26 15:25:00,116.94,117.75,116.94,117.61,11914.0,116.94,117.75,116.94,117.61,11914.0
2018-12-26 15:30:00,117.69,117.99,117.55,117.55,20782.0,117.69,117.99,117.55,117.55,20782.0
2018-12-26 15:35:00,117.55,118.0,117.5,117.81,13756.0,117.55,118.0,117.5,117.81,13756.0
2018-12-26 15:40:00,117.85,118.75,117.72,118.75,12856.0,117.85,118.75,117.72,118.75,12856.0
2018-12-26 15:45:00,118.78,118.94,118.26,118.44,46423.0,118.78,118.94,118.26,118.44,46423.0
2018-12-26 15:50:00,118.43,119.03,118.42,119.02,25613.0,118.43,119.03,118.42,119.02,25613.0
2018-12-26 15:55:00,119.03,119.03,118.6,118.76,62801.0,119.03,119.03,118.6,118.76,62801.0
2018-12-27 09:30:00,115.93,116.57,115.93,116.57,5735.0,115.93,116.57,115.93,116.57,5735.0
2018-12-27 09:35:00,116.38,117.93,116.17,116.22,8311.0,116.38,117.93,116.17,116.22,8311.0
2018-12-27 09:40:00,116.5,116.82,115.04,115.21,3448.0,116.5,116.82,115.04,115.21,3448.0
2018-12-27 09:45:00,115.24,115.34,113.3,113.78,28730.0,115.24,115.34,113.3,113.78,28730.0
2018-12-27 09:50:00,113.58,115.0,113.16,114.7,39001.0,113.58,115.0,113.16,114.7,39001.0
2018-12-27 09:55:00,114.42,115.22,114.27,114.9,10370.0,114.42,115.22,114.27,114.9,10370.0
2018-12-27 10:00:00,114.98,116.86,114.95,116.81,4800.0,114.98,116.86,114.95,116.81,4800.0
2018-12-27 10:05:00,116.69,116.98,115.92,115.99,17102.0,116.69,116.98,115.92,115.99,17102.0
2018-12-27 10:10:00,116.0,116.3,115.84,116.22,10090.0,116.0,116.3,115.84,116.22,10090.0
2018-12-27 10:15:00,116.41,116.67,116.25,116.34,1000.0,116.41,116.67,116.25,116.34,1000.0
2018-12-27 10:20:00,116.33,116.33,114.91,114.91,7255.0,116.33,116.33,114.91,114.91,7255.0
2018-12-27 10:25:00,114.95,115.61,114.65,115.59,6900.0,114.95,115.61,114.65,115.59,6900.0
2018-12-27 10:30:00,115.36,116.15,115.36,115.92,3500.0,115.36,116.15,115.36,115.92,3500.0
2018-12-27 10:35:00,115.94,116.07,115.17,115.17,3700.0,115.94,116.07,115.17,115.17,3700.0
2018-12-27 10:40:00,115.03,115.86,115.03,115.86,3100.0,115.03,115.86,115.03,115.86,3100.0
2018-12-27 10:45:00,115.86,115.86,115.19,115.19,7280.0,115.86,115.86,115.19,115.19,7280.0
2018-12-27 10:50:00,115.13,115.13,114.62,114.81,4351.0,115.13,115.13,114.62,114.81,4351.0
2018-12-27 10:55:00,115.04,115.35,115.0,115.0,2795.0,115.04,115.35,115.0,115.0,2795.0
2018-12-27 11:00:00,115.13,115.39,114.83,114.86,3090.0,115.13,115.39,114.83,114.86,3090.0
2018-12-27 11:05:00,114.97,115.32,114.89,115.08,2270.0,114.97,115.32,114.89,115.08,2270.0
2018-12-27 11:10:00,115.21,115.65,115.16,115.38,5617.0,115.21,115.65,115.16,115.38,5617.0
2018-12-27 11:15:00,115.23,115.57,115.09,115.55,3500.0,115.23,115.57,115.09,115.55,3500.0
2018-12-27 11:20:00,115.41,115.59,115.11,115.33,6473.0,115.41,115.59,115.11,115.33,6473.0
2018-12-27 11:25:00,115.33,115.48,115.13,115.48,7816.0,115.33,115.48,115.13,115.48,7816.0
2018-12-27 11:30:00,115.38,116.07,115.38,115.91,14277.0,115.38,116.07,115.38,115.91,14277.0
2018-12-27 11:35:00,115.96,116.01,115.53,115.67,5400.0,115.96,116.01,115.53,115.67,5400.0
2018-12-27 11:40:00,115.55,115.55,114.71,114.94,10599.0,115.55,115.55,114.71,114.94,10599.0
2018-12-27 11:45:00,115.03,115.04,114.31,114.33,4539.0,115.03,115.04,114.31,114.33,4539.0
2018-12-27 11:50:00,113.98,114.5,113.98,114.25,6000.0,113.98,114.5,113.98,114.25,6000.0
2018-12-27 11:55:00,114.25,115.08,114.21,115.05,5007.0,114.25,115.08,114.21,115.05,5007.0
2018-12-27 12:00:00,115.04,115.37,114.9,115.15,4541.0,115.04,115.37,114.9,115.15,4541.0
2018-12-27 12:05:00,115.31,115.31,114.54,114.74,12939.0,115.31,115.31,114.54,114.74,12939.0
2018-12-27 12:10:00,114.61,114.61,114.4,114.56,1818.0,114.61,114.61,114.4,114.56,1818.0
2018-12-27 12:15:00,114.55,115.16,114.55,115.16,2230.0,114.55,115.16,114.55,115.16,2230.0
2018-12-27 12:20:00,115.15,115.15,114.67,114.82,3346.0,115.15,115.15,114.67,114.82,3346.0
2018-12-27 12:25:00,114.84,114.85,114.08,114.1,6857.0,114.84,114.85,114.08,114.1,6857.0
2018-12-27 12:30:00,114.16,114.43,114.05,114.1,4550.0,114.16,114.43,114.05,114.1,4550.0
2018-12-27 12:35:00,114.26,114.54,114.04,114.53,6926.0,114.26,114.54,114.04,114.53,6926.0
2018-12-27 12:40:00,114.61,114.71,114.27,114.48,6000.0,114.61,114.71,114.27,114.48,6000.0
2018-12-27 12:45:00,114.5,114.5,114.21,114.4,3650.0,114.5,114.5,114.21,114.4,3650.0
2018-12-27 12:50:00,114.39,114.39,113.47,113.63,5300.0,114.39,114.39,113.47,113.63,5300.0
2018-12-27 12:55:00,113.61,113.79,113.54,113.66,2970.0,113.61,113.79,113.54,113.66,2970.0
2018-12-27 13:00:00,113.79,114.08,113.75,114.0,2600.0,113.79,114.08,113.75,114.0,2600.0
2018-12-27 13:05:00,113.99,114.4,113.98,114.38,3780.0,113.99,114.4,113.98,114.38,3780.0
2018-12-27 13:10:00,114.58,114.58,114.06,114.29,6644.0,114.58,114.58,114.06,114.29,6644.0
2018-12-27 13:15:00,114.26,114.47,114.21,114.47,2500.0,114.26,114.47,114.21,114.47,2500.0
2018-12-27 13:20:00,114.25,114.25,113.69,113.73,2300.0,114.25,114.25,113.69,113.73,2300.0
2018-12-27 13:25:00,113.69,113.91,113.08,113.08,3421.0,113.69,113.91,113.08,113.08,3421.0
2018-12-27 13:30:00,113.29,113.75,113.28,113.75,2800.0,113.29,113.75,113.28,113.75,2800.0
2018-12-27 13:35:00,113.65,113.79,113.48,113.79,5295.0,113.65,113.79,113.48,113.79,5295.0
2018-12-27 13:40:00,113.67,113.94,113.67,113.94,900.0,113.67,113.94,113.67,113.94,900.0
2018-12-27 13:45:00,113.83,113.92,113.39,113.39,4595.0,113.83,113.92,113.39,113.39,4595.0
2018-12-27 13:50:00,113.29,113.29,112.56,112.85,5705.0,113.29,113.29,112.56,112.85,5705.0
2018-12-27 13:55:00,112.72,113.34,112.72,113.34,1800.0,112.72,113.34,112.72,113.34,1800.0
2018-12-27 14:00:00,113.14,113.31,112.58,113.12,6300.0,113.14,113.31,112.58,113.12,6300.0
2018-12-27 14:05:00,113.48,113.49,113.37,113.45,1104.0,113.48,113.49,113.37,113.45,1104.0
2018-12-27 14:10:00,113.31,113.38,113.1,113.24,6080.0,113.31,113.38,113.1,113.24,6080.0
2018-12-27 14:15:00,113.12,113.23,112.86,113.08,2881.0,113.12,113.23,112.86,113.08,2881.0
2018-12-27 14:20:00,113.16,113.43,113.12,113.26,2500.0,113.16,113.43,113.12,113.26,2500.0
2018-12-27 14:25:00,113.32,113.58,113.17,113.58,2715.0,113.32,113.58,113.17,113.58,2715.0
2018-12-27 14:30:00,113.76,113.76,113.41,113.52,3600.0,113.76,113.76,113.41,113.52,3600.0
2018-12-27 14:35:00,113.6,113.94,113.49,113.78,4555.0,113.6,113.94,113.49,113.78,4555.0
2018-12-27 14:40:00,113.86,114.65,113.84,114.65,4278.0,113.86,114.65,113.84,114.65,4278.0
2018-12-27 14:45:00,114.76,114.8,114.22,114.45,4417.0,114.76,114.8,114.22,114.45,4417.0
2018-12-27 14:50:00,114.36,115.53,114.34,115.53,15842.0,114.36,115.53,114.34,115.53,15842.0
2018-12-27 14:55:00,115.38,115.38,114.88,115.22,4450.0,115.38,115.38,114.88,115.22,4450.0
2018-12-27 15:00:00,115.04,115.05,114.56,114.7,2380.0,115.04,115.05,114.56,114.7,2380.0
2018-12-27 15:05:00,114.72,115.04,114.71,115.0,3900.0,114.72,115.04,114.71,115.0,3900.0
2018-12-27 15:10:00,115.08,115.87,115.08,115.87,7280.0,115.08,115.87,115.08,115.87,7280.0
2018-12-27 15:15:00,115.9,116.36,115.86,116.31,7834.0,115.9,116.36,115.86,116.31,7834.0
2018-12-27 15:20:00,116.37,117.2,116.37,117.11,16713.0,116.37,117.2,116.37,117.11,16713.0
2018-12-27 15:25:00,117.09,117.75,116.81,117.75,15744.0,117.09,117.75,116.81,117.75,15744.0
2018-12-27 15:30:00,117.76,117.76,116.78,117.16,26006.0,117.76,117.76,116.78,117.16,26006.0
2018-12-27 15:35:00,117.05,117.95,116.99,117.72,22326.0,117.05,117.95,116.99,117.72,22326.0
2018-12-27 15:40:00,117.74,118.16,117.74,118.06,9131.0,117.74,118.16,117.74,118.06,9131.0
2018-12-27 15:45:00,118.13,118.13,117.54,117.93,7937.0,118.13,118.13,117.54,117.93,7937.0
2018-12-27 15:50:00,117.82,117.91,117.5,117.54,31025.0,117.82,117.91,117.5,117.54,31025.0
2018-12-27 15:55:00,117.52,118.64,117.49,118.6,42245.0,117.52,118.64,117.49,118.6,42245.0
2018-12-28 09:30:00,119.36,120.11,118.84,119.41,10259.0,119.36,120.11,118.84,119.41,10259.0
2018-12-28 09:35:00,118.7,118.8,116.16,118.2,9989.0,118.7,118.8,116.16,118.2,9989.0
2018-12-28 09:40:00,117.48,119.27,117.48,119.27,5100.0,117.48,119.27,117.48,119.27,5100.0
2018-12-28 09:45:00,119.27,119.6,118.59,118.59,6776.0,119.27,119.6,118.59,118.59,6776.0
2018-12-28 09:50:00,118.83,119.9,118.32,119.55,8938.0,118.83,119.9,118.32,119.55,8938.0
2018-12-28 09:55:00,119.53,119.55,118.9,119.1,2540.0,119.53,119.55,118.9,119.1,2540.0
2018-12-28 10:00:00,119.38,119.38,118.3,118.3,4500.0,119.38,119.38,118.3,118.3,4500.0
2018-12-28 10:05:00,118.52,119.01,118.45,118.84,2890.0,118.52,119.01,118.45,118.84,2890.0
2018-12-28 10:10:00,118.93,119.2,118.54,118.95,1600.0,118.93,119.2,118.54,118.95,1600.0
2018-12-28 10:15:00,118.9,119.33,118.9,119.11,2800.0,118.9,119.33,118.9,119.11,2800.0
2018-12-28 10:20:00,119.04,119.15,118.4,118.59,4500.0,119.04,119.15,118.4,118.59,4500.0
2018-12-28 10:25:00,118.29,118.29,117.42,117.88,4020.0,118.29,118.29,117.42,117.88,4020.0
2018-12-28 10:30:00,117.86,118.62,117.64,118.29,5183.0,117.86,118.62,117.64,118.29,5183.0
2018-12-28 10:35:00,118.28,118.28,116.51,117.09,6886.0,118.28,118.28,116.51,117.09,6886.0
2018-12-28 10:40:00,117.27,117.73,117.26,117.47,4820.0,117.27,117.73,117.26,117.47,4820.0
2018-12-28 10:45:00,117.4,118.7,117.39,118.53,10581.0,117.4,118.7,117.39,118.53,10581.0
2018-12-28 10:50:00,118.56,118.93,118.42,118.42,3847.0,118.56,118.93,118.42,118.42,3847.0
2018-12-28 10:55:00,118.58,118.58,118.0,118.13,2750.0,118.58,118.58,118.0,118.13,2750.0
2018-12-28 11:00:00,118.22,118.4,117.79,118.08,5400.0,118.22,118.4,117.79,118.08,5400.0
2018-12-28 11:05:00,118.01,118.41,117.91,118.41,3538.0,118.01,118.41,117.91,118.41,3538.0
2018-12-28 11:10:00,118.42,118.77,118.02,118.13,3900.0,118.42,118.77,118.02,118.13,3900.0
2018-12-28 11:15:00,118.32,118.59,118.06,118.3,3300.0,118.32,118.59,118.06,118.3,3300.0
2018-12-28 11:20:00,118.17,118.34,117.98,118.17,3038.0,118.17,118.34,117.98,118.17,3038.0
2018-12-28 11:25:00,118.09,118.37,117.94,118.05,4700.0,118.09,118.37,117.94,118.05,4700.0
2018-12-28 11:30:00,118.13,118.36,117.86,118.2,4814.0,118.13,118.36,117.86,118.2,4814.0
2018-12-28 11:35:00,118.19,118.29,117.94,118.29,6592.0,118.19,118.29,117.94,118.29,6592.0
2018-12-28 11:40:00,118.32,118.32,118.01,118.01,5131.0,118.32,118.32,118.01,118.01,5131.0
2018-12-28 11:45:00,118.0,118.34,117.97,118.34,4300.0,118.0,118.34,117.97,118.34,4300.0
2018-12-28 11:50:00,118.31,119.58,118.31,119.58,5048.0,118.31,119.58,118.31,119.58,5048.0
2018-12-28 11:55:00,119.58,119.81,119.32,119.81,4000.0,119.58,119.81,119.32,119.81,4000.0
2018-12-28 12:00:00,119.76,120.11,119.64,120.04,15918.0,119.76,120.11,119.64,120.04,15918.0
2018-12-28 12:05:00,120.09,120.33,119.98,120.33,3932.0,120.09,120.33,119.98,120.33,3932.0
2018-12-28 12:10:00,120.45,120.59,120.37,120.38,2220.0,120.45,120.59,120.37,120.38,2220.0
2018-12-28 12:15:00,120.5,120.56,119.65,119.99,2600.0,120.5,120.56,119.65,119.99,2600.0
2018-12-28 12:20:00,119.99,120.6,119.99,120.36,4100.0,119.99,120.6,119.99,120.36,4100.0
2018-12-28 12:25:00,120.44,120.44,119.54,119.86,3420.0,120.44,120.44,119.54,119.86,3420.0
2018-12-28 12:30:00,119.9,119.9,119.27,119.4,2084.0,119.9,119.9,119.27,119.4,2084.0
2018-12-28 12:35:00,119.39,119.4,118.9,119.15,9062.0,119.39,119.4,118.9,119.15,9062.0
2018-12-28 12:40:00,119.15,119.21,119.01,119.16,1800.0,119.15,119.21,119.01,119.16,1800.0
2018-12-28 12:45:00,119.07,119.22,119.04,119.04,3003.0,119.07,119.22,119.04,119.04,3003.0
2018-12-28 12:50:00,118.95,119.14,118.66,118.73,6370.0,118.95,119.14,118.66,118.73,6370.0
2018-12-28 12:55:00,118.73,119.08,118.73,118.97,3000.0,118.73,119.08,118.73,118.97,3000.0
2018-12-28 13:00:00,119.1,119.36,119.08,119.16,5145.0,119.1,119.36,119.08,119.16,5145.0
2018-12-28 13:05:00,119.16,119.27,119.02,119.04,3000.0,119.16,119.27,119.02,119.04,3000.0
2018-12-28 13:10:00,119.04,119.26,119.01,119.06,3700.0,119.04,119.26,119.01,119.06,3700.0
2018-12-28 13:15:00,119.2,119.26,118.9,119.18,2822.0,119.2,119.26,118.9,119.18,2822.0
2018-12-28 13:20:00,119.16,119.28,119.04,119.05,2826.0,119.16,119.28,119.04,119.05,2826.0
2018-12-28 13:25:00,119.22,119.25,118.95,119.18,6900.0,119.22,119.25,118.95,119.18,6900.0
2018-12-28 13:30:00,119.17,119.19,118.88,119.17,3733.0,119.17,119.19,118.88,119.17,3733.0
2018-12-28 13:35:00,119.17,119.3,119.02,119.3,3965.0,119.17,119.3,119.02,119.3,3965.0
2018-12-28 13:40:00,119.27,119.4,119.22,119.22,5201.0,119.27,119.4,119.22,119.22,5201.0
2018-12-28 13:45:00,119.34,119.4,119.19,119.31,7300.0,119.34,119.4,119.19,119.31,7300.0
2018-12-28 13:50:00,119.37,119.64,119.36,119.39,7978.0,119.37,119.64,119.36,119.39,7978.0
2018-12-28 13:55:00,119.49,120.44,119.49,120.3,5200.0,119.49,120.44,119.49,120.3,5200.0
2018-12-28 14:00:00,120.47,120.82,120.23,120.23,8198.0,120.47,120.82,120.23,120.23,8198.0
2018-12-28 14:05:00,120.5,121.26,120.5,121.26,9830.0,120.5,121.26,120.5,121.26,9830.0
2018-12-28 14:10:00,121.26,121.3,120.69,120.69,5951.0,121.26,121.3,120.69,120.69,5951.0
2018-12-28 14:15:00,120.84,121.52,120.83,120.95,8269.0,120.84,121.52,120.83,120.95,8269.0
2018-12-28 14:20:00,121.02,121.25,120.91,121.25,11145.0,121.02,121.25,120.91,121.25,11145.0
2018-12-28 14:25:00,121.2,121.41,120.82,121.08,6150.0,121.2,121.41,120.82,121.08,6150.0
2018-12-28 14:30:00,121.04,121.08,120.51,120.79,9213.0,121.04,121.08,120.51,120.79,9213.0
2018-12-28 14:35:00,120.89,121.02,120.22,121.02,15822.0,120.89,121.02,120.22,121.02,15822.0
2018-12-28 14:40:00,121.0,122.11,121.0,122.0,6500.0,121.0,122.11,121.0,122.0,6500.0
2018-12-28 14:45:00,121.87,122.15,121.78,122.15,12413.0,121.87,122.15,121.78,122.15,12413.0
2018-12-28 14:50:00,122.17,122.53,121.92,122.52,8539.0,122.17,122.53,121.92,122.52,8539.0
2018-12-28 14:55:00,122.49,122.52,121.97,122.27,7310.0,122.49,122.52,121.97,122.27,7310.0
2018-12-28 15:00:00,122.33,122.64,121.84,122.13,15957.0,122.33,122.64,121.84,122.13,15957.0
2018-12-28 15:05:00,121.91,121.94,121.54,121.86,6150.0,121.91,121.94,121.54,121.86,6150.0
2018-12-28 15:10:00,121.85,121.85,121.08,121.59,6905.0,121.85,121.85,121.08,121.59,6905.0
2018-12-28 15:15:00,121.59,121.7,121.12,121.12,8328.0,121.59,121.7,121.12,121.12,8328.0
2018-12-28 15:20:00,121.04,121.18,120.84,121.17,7260.0,121.04,121.18,120.84,121.17,7260.0
2018-12-28 15:25:00,121.25,121.26,120.0,120.28,15041.0,121.25,121.26,120.0,120.28,15041.0
2018-12-28 15:30:00,120.29,121.05,120.04,120.82,11893.0,120.29,121.05,120.04,120.82,11893.0
2018-12-28 15:35:00,120.82,121.06,120.38,120.38,8975.0,120.82,121.06,120.38,120.38,8975.0
2018-12-28 15:40:00,120.48,120.67,120.08,120.15,11939.0,120.48,120.67,120.08,120.15,11939.0
2018-12-28 15:45:00,120.02,120.22,119.59,119.92,38643.0,120.02,120.22,119.59,119.92,38643.0
2018-12-28 15:50:00,119.94,119.94,119.1,119.11,22856.0,119.94,119.94,119.1,119.11,22856.0
2018-12-28 15:55:00,119.22,119.54,118.8,118.98,80810.0,119.22,119.54,118.8,118.98,80810.0
2018-12-31 09:30:00,120.23,122.15,119.52,120.05,18206.0,120.23,122.15,119.52,120.05,18206.0
2018-12-31 09:35:00,120.39,121.11,120.39,120.45,3298.0,120.39,121.11,120.39,120.45,3298.0
2018-12-31 09:40:00,120.45,120.45,119.5,119.51,10279.0,120.45,120.45,119.5,119.51,10279.0
2018-12-31 09:45:00,119.76,119.76,118.53,118.57,7248.0,119.76,119.76,118.53,118.57,7248.0
2018-12-31 09:50:00,118.75,118.75,117.82,118.32,9822.0,118.75,118.75,117.82,118.32,9822.0
2018-12-31 09:55:00,118.54,119.06,118.11,118.13,3636.0,118.54,119.06,118.11,118.13,3636.0
2018-12-31 10:00:00,118.83,119.24,118.48,118.68,4304.0,118.83,119.24,118.48,118.68,4304.0
2018-12-31 10:05:00,119.16,119.16,118.36,118.4,4082.0,119.16,119.16,118.36,118.4,4082.0
2018-12-31 10:10:00,118.36,118.38,117.64,118.12,31621.0,118.36,118.38,117.64,118.12,31621.0
2018-12-31 10:15:00,117.9,118.7,117.72,118.33,35977.0,117.9,118.7,117.72,118.33,35977.0
2018-12-31 10:20:00,118.37,119.09,118.28,118.96,11296.0,118.37,119.09,118.28,118.96,11296.0
2018-12-31 10:25:00,119.2,119.27,118.65,118.95,6628.0,119.2,119.27,118.65,118.95,6628.0
2018-12-31 10:30:00,118.92,119.0,118.13,118.2,3299.0,118.92,119.0,118.13,118.2,3299.0
2018-12-31 10:35:00,118.31,118.49,117.56,118.2,15067.0,118.31,118.49,117.56,118.2,15067.0
2018-12-31 10:40:00,118.1,118.23,117.83,117.89,4400.0,118.1,118.23,117.83,117.89,4400.0
2018-12-31 10:45:00,118.04,118.75,118.04,118.31,4990.0,118.04,118.75,118.04,118.31,4990.0
2018-12-31 10:50:00,117.95,118.03,117.21,117.61,4250.0,117.95,118.03,117.21,117.61,4250.0
2018-12-31 10:55:00,117.61,117.75,117.04,117.09,4098.0,117.61,117.75,117.04,117.09,4098.0
2018-12-31 11:00:00,117.18,117.98,117.09,117.98,5240.0,117.18,117.98,117.09,117.98,5240.0
2018-12-31 11:05:00,117.99,118.32,117.77,118.26,10959.0,117.99,118.32,117.77,118.26,10959.0
2018-12-31 11:10:00,118.26,118.26,117.43,117.45,4090.0,118.26,118.26,117.43,117.45,4090.0
2018-12-31 11:15:00,117.56,117.83,117.45,117.82,4227.0,117.56,117.83,117.45,117.82,4227.0
2018-12-31 11:20:00,117.8,117.91,117.1,117.1,7189.0,117.8,117.91,117.1,117.1,7189.0
2018-12-31 11:25:00,117.22,117.92,117.22,117.92,9398.0,117.22,117.92,117.22,117.92,9398.0
2018-12-31 11:30:00,118.0,118.0,117.0,117.0,2900.0,118.0,118.0,117.0,117.0,2900.0
2018-12-31 11:35:00,117.33,118.0,117.22,117.71,5475.0,117.33,118.0,117.22,117.71,5475.0
2018-12-31 11:40:00,117.4,117.68,117.23,117.32,1500.0,117.4,117.68,117.23,117.32,1500.0
2018-12-31 11:45:00,117.37,117.6,117.1,117.47,3847.0,117.37,117.6,117.1,117.47,3847.0
2018-12-31 11:50:00,117.6,118.03,117.6,117.66,2106.0,117.6,118.03,117.6,117.66,2106.0
2018-12-31 11:55:00,117.67,117.98,117.6,117.84,5700.0,117.67,117.98,117.6,117.84,5700.0
2018-12-31 12:00:00,118.08,118.49,118.08,118.41,3300.0,118.08,118.49,118.08,118.41,3300.0
2018-12-31 12:05:00,118.24,118.9,118.04,118.89,5096.0,118.24,118.9,118.04,118.89,5096.0
2018-12-31 12:10:00,118.89,119.08,118.83,119.08,2765.0,118.89,119.08,118.83,119.08,2765.0
2018-12-31 12:15:00,119.07,119.16,118.93,118.93,4810.0,119.07,119.16,118.93,118.93,4810.0
2018-12-31 12:20:00,118.92,118.92,118.66,118.77,900.0,118.92,118.92,118.66,118.77,900.0
2018-12-31 12:25:00,118.68,119.17,118.22,119.14,23489.0,118.68,119.17,118.22,119.14,23489.0
2018-12-31 12:30:00,119.21,119.32,119.09,119.09,2500.0,119.21,119.32,119.09,119.09,2500.0
2018-12-31 12:35:00,119.07,119.36,119.07,119.34,4200.0,119.07,119.36,119.07,119.34,4200.0
2018-12-31 12:40:00,119.21,119.21,118.78,118.79,2100.0,119.21,119.21,118.78,118.79,2100.0
2018-12-31 12:45:00,118.78,118.93,118.77,118.77,1000.0,118.78,118.93,118.77,118.77,1000.0
2018-12-31 12:50:00,118.48,118.55,118.28,118.33,2100.0,118.48,118.55,118.28,118.33,2100.0
2018-12-31 12:55:00,118.25,118.79,118.15,118.57,4301.0,118.25,118.79,118.15,118.57,4301.0
2018-12-31 13:00:00,118.57,118.71,118.57,118.71,1200.0,118.57,118.71,118.57,118.71,1200.0
2018-12-31 13:05:00,118.71,119.05,118.71,119.05,2700.0,118.71,119.05,118.71,119.05,2700.0
2018-12-31 13:10:00,119.1,119.71,119.1,119.56,4549.0,119.1,119.71,119.1,119.56,4549.0
2018-12-31 13:15:00,119.6,119.78,119.41,119.74,5100.0,119.6,119.78,119.41,119.74,5100.0
2018-12-31 13:20:00,119.51,119.66,119.41,119.41,2170.0,119.51,119.66,119.41,119.41,2170.0
2018-12-31 13:25:00,119.43,120.0,119.43,119.99,8975.0,119.43,120.0,119.43,119.99,8975.0
2018-12-31 13:30:00,119.97,120.12,119.96,119.96,2006.0,119.97,120.12,119.96,119.96,2006.0
2018-12-31 13:35:00,119.92,120.1,119.6,119.6,4510.0,119.92,120.1,119.6,119.6,4510.0
2018-12-31 13:40:00,119.6,119.73,118.95,118.95,4863.0,119.6,119.73,118.95,118.95,4863.0
2018-12-31 13:45:00,119.04,119.62,119.03,119.54,4439.0,119.04,119.62,119.03,119.54,4439.0
2018-12-31 13:50:00,119.45,119.51,119.22,119.22,4189.0,119.45,119.51,119.22,119.22,4189.0
2018-12-31 13:55:00,119.25,119.3,118.51,118.65,4125.0,119.25,119.3,118.51,118.65,4125.0
2018-12-31 14:00:00,118.71,118.86,118.19,118.86,4799.0,118.71,118.86,118.19,118.86,4799.0
2018-12-31 14:05:00,119.0,119.41,118.97,119.23,2852.0,119.0,119.41,118.97,119.23,2852.0
2018-12-31 14:10:00,119.24,119.28,118.84,118.84,2497.0,119.24,119.28,118.84,118.84,2497.0
2018-12-31 14:15:00,118.98,119.07,118.3,118.8,6862.0,118.98,119.07,118.3,118.8,6862.0
2018-12-31 14:20:00,119.02,119.02,118.42,118.51,2800.0,119.02,119.02,118.42,118.51,2800.0
2018-12-31 14:25:00,118.35,118.62,118.17,118.46,2628.0,118.35,118.62,118.17,118.46,2628.0
2018-12-31 14:30:00,118.25,118.77,118.25,118.77,4010.0,118.25,118.77,118.25,118.77,4010.0
2018-12-31 14:35:00,118.78,118.94,118.73,118.94,3580.0,118.78,118.94,118.73,118.94,3580.0
2018-12-31 14:40:00,119.0,119.38,118.82,119.38,6250.0,119.0,119.38,118.82,119.38,6250.0
2018-12-31 14:45:00,119.46,119.74,119.19,119.41,4320.0,119.46,119.74,119.19,119.41,4320.0
2018-12-31 14:50:00,119.48,119.94,119.48,119.64,3399.0,119.48,119.94,119.48,119.64,3399.0
2018-12-31 14:55:00,119.52,119.75,119.47,119.48,2200.0,119.52,119.75,119.47,119.48,2200.0
2018-12-31 15:00:00,119.43,119.84,119.37,119.37,5100.0,119.43,119.84,119.37,119.37,5100.0
2018-12-31 15:05:00,119.19,119.48,119.19,119.36,2137.0,119.19,119.48,119.19,119.36,2137.0
2018-12-31 15:10:00,119.25,119.27,118.81,118.81,2704.0,119.25,119.27,118.81,118.81,2704.0
2018-12-31 15:15:00,118.69,119.04,118.69,119.04,4173.0,118.69,119.04,118.69,119.04,4173.0
2018-12-31 15:20:00,119.15,119.3,118.99,119.04,4220.0,119.15,119.3,118.99,119.04,4220.0
2018-12-31 15:25:00,119.04,119.66,119.04,119.53,5040.0,119.04,119.66,119.04,119.53,5040.0
2018-12-31 15:30:00,119.53,119.65,119.36,119.64,6200.0,119.53,119.65,119.36,119.64,6200.0
2018-12-31 15:35:00,119.51,119.64,119.45,119.64,7234.0,119.51,119.64,119.45,119.64,7234.0
2018-12-31 15:40:00,119.5,120.0,119.5,120.0,15018.0,119.5,120.0,119.5,120.0,15018.0
2018-12-31 15:45:00,119.95,120.07,119.46,119.46,10600.0,119.95,120.07,119.46,119.46,10600.0
2018-12-31 15:50:00,119.47,119.61,118.91,119.01,13030.0,119.47,119.61,118.91,119.01,13030.0
2018-12-31 15:55:00,119.14,119.79,119.02,119.72,32411.0,119.14,119.79,119.02,119.72,32411.0
2019-01-02 09:30:00,117.66,117.66,114.59,115.96,28997.0,117.66,117.66,114.59,115.96,28997.0
2019-01-02 09:35:00,116.0,117.23,115.75,116.37,8034.0,116.0,117.23,115.75,116.37,8034.0
2019-01-02 09:40:00,116.0,116.4,115.66,116.0,5400.0,116.0,116.4,115.66,116.0,5400.0
2019-01-02 09:45:00,116.23,116.53,116.0,116.22,4100.0,116.23,116.53,116.0,116.22,4100.0
2019-01-02 09:50:00,116.53,116.96,116.06,116.29,4015.0,116.53,116.96,116.06,116.29,4015.0
2019-01-02 09:55:00,116.22,117.53,116.22,117.03,9919.0,116.22,117.53,116.22,117.03,9919.0
2019-01-02 10:00:00,117.56,117.56,116.08,116.37,7674.0,117.56,117.56,116.08,116.37,7674.0
2019-01-02 10:05:00,116.53,117.5,116.38,117.3,8273.0,116.53,117.5,116.38,117.3,8273.0
2019-01-02 10:10:00,117.75,118.49,117.24,117.35,14594.0,117.75,118.49,117.24,117.35,14594.0
2019-01-02 10:15:00,117.37,117.63,116.6,116.63,3098.0,117.37,117.63,116.6,116.63,3098.0
2019-01-02 10:20:00,116.64,117.26,116.62,117.02,6300.0,116.64,117.26,116.62,117.02,6300.0
2019-01-02 10:25:00,117.12,117.35,116.77,116.87,5200.0,117.12,117.35,116.77,116.87,5200.0
2019-01-02 10:30:00,116.98,117.16,116.41,116.41,11201.0,116.98,117.16,116.41,116.41,11201.0
2019-01-02 10:35:00,116.27,116.43,116.08,116.31,7446.0,116.27,116.43,116.08,116.31,7446.0
2019-01-02 10:40:00,116.43,117.3,116.43,117.14,7598.0,116.43,117.3,116.43,117.14,7598.0
2019-01-02 10:45:00,117.33,117.35,116.81,117.05,6367.0,117.33,117.35,116.81,117.05,6367.0
2019-01-02 10:50:00,117.07,117.74,117.07,117.63,6050.0,117.07,117.74,117.07,117.63,6050.0
2019-01-02 10:55:00,117.63,119.39,117.63,119.05,13894.0,117.63,119.39,117.63,119.05,13894.0
2019-01-02 11:00:00,119.05,119.72,118.97,119.72,37648.0,119.05,119.72,118.97,119.72,37648.0
2019-01-02 11:05:00,119.78,120.49,119.25,120.34,15942.0,119.78,120.49,119.25,120.34,15942.0
2019-01-02 11:10:00,120.36,120.49,119.28,120.13,12525.0,120.36,120.49,119.28,120.13,12525.0
2019-01-02 11:15:00,120.1,120.2,119.44,120.01,8683.0,120.1,120.2,119.44,120.01,8683.0
2019-01-02 11:20:00,120.23,120.35,119.17,119.59,9201.0,120.23,120.35,119.17,119.59,9201.0
2019-01-02 11:25:00,119.75,119.98,119.47,119.55,10634.0,119.75,119.98,119.47,119.55,10634.0
2019-01-02 11:30:00,119.63,120.35,119.27,120.35,30938.0,119.63,120.35,119.27,120.35,30938.0
2019-01-02 11:35:00,120.26,120.26,119.8,119.81,6307.0,120.26,120.26,119.8,119.81,6307.0
2019-01-02 11:40:00,119.96,120.61,119.79,120.21,28788.0,119.96,120.61,119.79,120.21,28788.0
2019-01-02 11:45:00,120.25,120.42,119.55,119.78,13575.0,120.25,120.42,119.55,119.78,13575.0
2019-01-02 11:50:00,119.73,120.14,119.28,119.49,69099.0,119.73,120.14,119.28,119.49,69099.0
2019-01-02 11:55:00,119.47,119.47,118.52,118.52,15696.0,119.47,119.47,118.52,118.52,15696.0
2019-01-02 12:00:00,118.51,118.98,118.51,118.96,9327.0,118.51,118.98,118.51,118.96,9327.0
2019-01-02 12:05:00,118.77,118.91,118.01,118.01,6975.0,118.77,118.91,118.01,118.01,6975.0
2019-01-02 12:10:00,118.02,118.4,117.81,117.81,15254.0,118.02,118.4,117.81,117.81,15254.0
2019-01-02 12:15:00,117.83,118.08,117.15,117.63,22800.0,117.83,118.08,117.15,117.63,22800.0
2019-01-02 12:20:00,117.62,117.7,116.91,117.29,9220.0,117.62,117.7,116.91,117.29,9220.0
2019-01-02 12:25:00,117.47,117.5,117.1,117.15,10823.0,117.47,117.5,117.1,117.15,10823.0
2019-01-02 12:30:00,117.16,117.99,117.15,117.85,9005.0,117.16,117.99,117.15,117.85,9005.0
2019-01-02 12:35:00,117.85,118.57,117.74,118.41,8898.0,117.85,118.57,117.74,118.41,8898.0
2019-01-02 12:40:00,118.44,118.62,118.14,118.14,4180.0,118.44,118.62,118.14,118.14,4180.0
2019-01-02 12:45:00,118.18,118.8,118.11,118.22,8232.0,118.18,118.8,118.11,118.22,8232.0
2019-01-02 12:50:00,118.26,118.44,118.15,118.31,4074.0,118.26,118.44,118.15,118.31,4074.0
2019-01-02 12:55:00,118.18,118.82,117.92,118.72,4321.0,118.18,118.82,117.92,118.72,4321.0
2019-01-02 13:00:00,118.72,118.98,118.72,118.83,2200.0,118.72,118.98,118.72,118.83,2200.0
2019-01-02 13:05:00,118.83,119.39,118.76,119.39,8875.0,118.83,119.39,118.76,119.39,8875.0
2019-01-02 13:10:00,119.46,119.48,119.27,119.37,2611.0,119.46,119.48,119.27,119.37,2611.0
2019-01-02 13:15:00,119.29,119.29,118.5,118.75,3369.0,119.29,119.29,118.5,118.75,3369.0
2019-01-02 13:20:00,118.74,119.13,118.73,118.95,3632.0,118.74,119.13,118.73,118.95,3632.0
2019-01-02 13:25:00,118.85,118.9,118.5,118.5,5708.0,118.85,118.9,118.5,118.5,5708.0
2019-01-02 13:30:00,118.47,118.6,118.1,118.58,3693.0,118.47,118.6,118.1,118.58,3693.0
2019-01-02 13:35:00,118.58,118.64,118.25,118.32,3531.0,118.58,118.64,118.25,118.32,3531.0
2019-01-02 13:40:00,118.25,118.8,118.05,118.79,12226.0,118.25,118.8,118.05,118.79,12226.0
2019-01-02 13:45:00,118.84,119.72,118.84,119.63,5949.0,118.84,119.72,118.84,119.63,5949.0
2019-01-02 13:50:00,119.73,119.76,119.25,119.25,6851.0,119.73,119.76,119.25,119.25,6851.0
2019-01-02 13:55:00,119.31,119.5,119.08,119.5,4900.0,119.31,119.5,119.08,119.5,4900.0
2019-01-02 14:00:00,119.38,119.38,118.75,119.02,6050.0,119.38,119.38,118.75,119.02,6050.0
2019-01-02 14:05:00,119.02,119.02,118.57,118.9,7030.0,119.02,119.02,118.57,118.9,7030.0
2019-01-02 14:10:00,118.84,119.36,118.79,119.21,10346.0,118.84,119.36,118.79,119.21,10346.0
2019-01-02 14:15:00,119.43,119.53,119.18,119.18,6163.0,119.43,119.53,119.18,119.18,6163.0
2019-01-02 14:20:00,119.14,119.43,119.14,119.3,6604.0,119.14,119.43,119.14,119.3,6604.0
2019-01-02 14:25:00,119.31,119.31,118.74,118.82,7712.0,119.31,119.31,118.74,118.82,7712.0
2019-01-02 14:30:00,118.79,120.07,118.7,119.77,16800.0,118.79,120.07,118.7,119.77,16800.0
2019-01-02 14:35:00,119.73,119.74,119.34,119.4,4134.0,119.73,119.74,119.34,119.4,4134.0
2019-01-02 14:40:00,119.26,119.26,118.27,118.65,6044.0,119.26,119.26,118.27,118.65,6044.0
2019-01-02 14:45:00,118.65,118.75,118.28,118.39,6408.0,118.65,118.75,118.28,118.39,6408.0
2019-01-02 14:50:00,118.28,118.28,117.94,118.14,6240.0,118.28,118.28,117.94,118.14,6240.0
2019-01-02 14:55:00,118.18,118.19,117.24,118.14,15051.0,118.18,118.19,117.24,118.14,15051.0
2019-01-02 15:00:00,118.16,118.44,117.81,118.2,12145.0,118.16,118.44,117.81,118.2,12145.0
2019-01-02 15:05:00,118.2,118.2,117.56,117.76,5307.0,118.2,118.2,117.56,117.76,5307.0
2019-01-02 15:10:00,117.75,117.87,117.52,117.69,10172.0,117.75,117.87,117.52,117.69,10172.0
2019-01-02 15:15:00,117.69,117.9,117.57,117.7,8893.0,117.69,117.9,117.57,117.7,8893.0
2019-01-02 15:20:00,117.69,117.75,117.19,117.4,5524.0,117.69,117.75,117.19,117.4,5524.0
2019-01-02 15:25:00,117.48,117.6,117.07,117.16,11920.0,117.48,117.6,117.07,117.16,11920.0
2019-01-02 15:30:00,117.14,117.14,116.68,116.73,14319.0,117.14,117.14,116.68,116.73,14319.0
2019-01-02 15:35:00,116.76,117.47,116.75,117.28,12195.0,116.76,117.47,116.75,117.28,12195.0
2019-01-02 15:40:00,117.25,117.74,117.23,117.47,14736.0,117.25,117.74,117.23,117.47,14736.0
2019-01-02 15:45:00,117.45,117.74,117.35,117.43,19658.0,117.45,117.74,117.35,117.43,19658.0
2019-01-02 15:50:00,117.4,117.56,117.0,117.12,24945.0,117.4,117.56,117.0,117.12,24945.0
2019-01-02 15:55:00,117.12,117.78,117.11,117.64,48825.0,117.12,117.78,117.11,117.64,48825.0
2019-01-03 09:30:00,117.15,117.82,117.0,117.0,8065.0,117.15,117.82,117.0,117.0,8065.0
2019-01-03 09:35:00,116.61,116.61,114.77,116.0,19450.0,116.61,116.61,114.77,116.0,19450.0
2019-01-03 09:40:00,115.76,116.33,115.45,115.8,6200.0,115.76,116.33,115.45,115.8,6200.0
2019-01-03 09:45:00,116.01,116.01,113.5,113.51,20926.0,116.01,116.01,113.5,113.51,20926.0
2019-01-03 09:50:00,113.86,114.16,113.07,113.63,7794.0,113.86,114.16,113.07,113.63,7794.0
2019-01-03 09:55:00,113.47,114.67,113.36,114.47,20776.0,113.47,114.67,113.36,114.47,20776.0
2019-01-03 10:00:00,114.17,114.68,113.86,114.51,11384.0,114.17,114.68,113.86,114.51,11384.0
2019-01-03 10:05:00,114.27,114.43,113.45,113.46,9201.0,114.27,114.43,113.45,113.46,9201.0
2019-01-03 10:10:00,113.61,113.92,112.76,113.02,22972.0,113.61,113.92,112.76,113.02,22972.0
2019-01-03 10:15:00,113.02,113.34,112.26,113.22,11228.0,113.02,113.34,112.26,113.22,11228.0
2019-01-03 10:20:00,113.43,114.18,113.43,114.14,2000.0,113.43,114.18,113.43,114.14,2000.0
2019-01-03 10:25:00,114.15,114.79,114.15,114.38,3543.0,114.15,114.79,114.15,114.38,3543.0
2019-01-03 10:30:00,114.41,114.41,113.37,113.37,6959.0,114.41,114.41,113.37,113.37,6959.0
2019-01-03 10:35:00,113.77,113.81,113.06,113.25,3700.0,113.77,113.81,113.06,113.25,3700.0
2019-01-03 10:40:00,113.27,114.12,113.26,113.6,5231.0,113.27,114.12,113.26,113.6,5231.0
2019-01-03 10:45:00,113.5,114.37,113.49,114.04,4159.0,113.5,114.37,113.49,114.04,4159.0
2019-01-03 10:50:00,114.23,115.4,114.08,115.12,20078.0,114.23,115.4,114.08,115.12,20078.0
2019-01-03 10:55:00,115.18,115.75,115.18,115.45,3300.0,115.18,115.75,115.18,115.45,3300.0
2019-01-03 11:00:00,115.55,115.75,115.35,115.44,7301.0,115.55,115.75,115.35,115.44,7301.0
2019-01-03 11:05:00,115.45,115.58,115.39,115.43,1400.0,115.45,115.58,115.39,115.43,1400.0
2019-01-03 11:10:00,115.57,116.34,115.56,116.3,5569.0,115.57,116.34,115.56,116.3,5569.0
2019-01-03 11:15:00,116.53,116.88,116.3,116.74,33448.0,116.53,116.88,116.3,116.74,33448.0
2019-01-03 11:20:00,116.74,118.35,116.74,117.7,34087.0,116.74,118.35,116.74,117.7,34087.0
2019-01-03 11:25:00,117.56,117.57,116.56,116.81,19664.0,117.56,117.57,116.56,116.81,19664.0
2019-01-03 11:30:00,116.82,117.36,116.71,117.35,49123.0,116.82,117.36,116.71,117.35,49123.0
2019-01-03 11:35:00,117.38,117.82,117.19,117.19,30515.0,117.38,117.82,117.19,117.19,30515.0
2019-01-03 11:40:00,117.25,118.09,117.25,117.85,15363.0,117.25,118.09,117.25,117.85,15363.0
2019-01-03 11:45:00,117.7,118.45,117.6,118.38,7200.0,117.7,118.45,117.6,118.38,7200.0
2019-01-03 11:50:00,118.46,119.13,118.2,118.34,19670.0,118.46,119.13,118.2,118.34,19670.0
2019-01-03 11:55:00,118.44,118.65,118.0,118.01,12873.0,118.44,118.65,118.0,118.01,12873.0
2019-01-03 12:00:00,118.02,118.31,117.75,117.83,51138.0,118.02,118.31,117.75,117.83,51138.0
2019-01-03 12:05:00,117.83,117.84,116.52,116.65,8305.0,117.83,117.84,116.52,116.65,8305.0
2019-01-03 12:10:00,116.65,117.5,116.46,117.47,13800.0,116.65,117.5,116.46,117.47,13800.0
2019-01-03 12:15:00,117.42,117.68,117.01,117.12,12163.0,117.42,117.68,117.01,117.12,12163.0
2019-01-03 12:20:00,117.01,117.49,116.76,117.49,2931.0,117.01,117.49,116.76,117.49,2931.0
2019-01-03 12:25:00,117.09,117.17,116.89,117.02,3715.0,117.09,117.17,116.89,117.02,3715.0
2019-01-03 12:30:00,116.95,117.43,116.95,117.34,1803.0,116.95,117.43,116.95,117.34,1803.0
2019-01-03 12:35:00,117.38,117.38,116.89,116.91,5705.0,117.38,117.38,116.89,116.91,5705.0
2019-01-03 12:40:00,116.96,117.21,116.91,117.03,2300.0,116.96,117.21,116.91,117.03,2300.0
2019-01-03 12:45:00,116.85,117.34,116.85,117.34,2133.0,116.85,117.34,116.85,117.34,2133.0
2019-01-03 12:50:00,117.23,117.98,117.2,117.86,2670.0,117.23,117.98,117.2,117.86,2670.0
2019-01-03 12:55:00,117.9,118.03,117.29,117.3,2994.0,117.9,118.03,117.29,117.3,2994.0
2019-01-03 13:00:00,117.33,117.33,116.75,116.81,24884.0,117.33,117.33,116.75,116.81,24884.0
2019-01-03 13:05:00,117.01,117.02,116.68,116.68,2400.0,117.01,117.02,116.68,116.68,2400.0
2019-01-03 13:10:00,116.43,116.53,116.11,116.18,2250.0,116.43,116.53,116.11,116.18,2250.0
2019-01-03 13:15:00,116.37,116.52,115.04,115.18,8507.0,116.37,116.52,115.04,115.18,8507.0
2019-01-03 13:20:00,115.46,116.11,115.25,115.97,3198.0,115.46,116.11,115.25,115.97,3198.0
2019-01-03 13:25:00,115.95,116.03,115.92,115.92,715.0,115.95,116.03,115.92,115.92,715.0
2019-01-03 13:30:00,116.04,116.08,115.52,115.52,3113.0,116.04,116.08,115.52,115.52,3113.0
2019-01-03 13:35:00,115.52,116.48,115.32,116.48,4399.0,115.52,116.48,115.32,116.48,4399.0
2019-01-03 13:40:00,116.48,116.56,116.48,116.56,300.0,116.48,116.56,116.48,116.56,300.0
2019-01-03 13:45:00,116.33,116.33,115.6,115.71,2780.0,116.33,116.33,115.6,115.71,2780.0
2019-01-03 13:50:00,115.69,115.69,115.37,115.43,1124.0,115.69,115.69,115.37,115.43,1124.0
2019-01-03 13:55:00,115.4,115.44,115.05,115.31,5552.0,115.4,115.44,115.05,115.31,5552.0
2019-01-03 14:00:00,115.27,115.33,115.26,115.33,700.0,115.27,115.33,115.26,115.33,700.0
2019-01-03 14:05:00,115.53,115.85,115.27,115.27,3644.0,115.53,115.85,115.27,115.27,3644.0
2019-01-03 14:10:00,115.27,115.63,115.14,115.14,3930.0,115.27,115.63,115.14,115.14,3930.0
2019-01-03 14:15:00,115.14,115.3,115.0,115.19,2902.0,115.14,115.3,115.0,115.19,2902.0
2019-01-03 14:20:00,115.23,115.27,114.98,114.98,3700.0,115.23,115.27,114.98,114.98,3700.0
2019-01-03 14:25:00,114.95,116.04,114.79,115.76,6866.0,114.95,116.04,114.79,115.76,6866.0
2019-01-03 14:30:00,115.76,115.94,115.49,115.49,5903.0,115.76,115.94,115.49,115.49,5903.0
2019-01-03 14:35:00,115.44,115.59,115.22,115.31,2800.0,115.44,115.59,115.22,115.31,2800.0
2019-01-03 14:40:00,115.31,115.64,115.25,115.64,7150.0,115.31,115.64,115.25,115.64,7150.0
2019-01-03 14:45:00,115.7,115.7,115.5,115.66,7600.0,115.7,115.7,115.5,115.66,7600.0
2019-01-03 14:50:00,115.73,115.96,115.47,115.47,5878.0,115.73,115.96,115.47,115.47,5878.0
2019-01-03 14:55:00,115.47,115.47,115.16,115.45,5750.0,115.47,115.47,115.16,115.45,5750.0
2019-01-03 15:00:00,115.49,115.49,115.18,115.25,7763.0,115.49,115.49,115.18,115.25,7763.0
2019-01-03 15:05:00,115.25,115.34,115.05,115.05,7725.0,115.25,115.34,115.05,115.05,7725.0
2019-01-03 15:10:00,115.05,115.29,114.86,114.86,8935.0,115.05,115.29,114.86,114.86,8935.0
2019-01-03 15:15:00,114.86,115.23,114.82,115.16,7300.0,114.86,115.23,114.82,115.16,7300.0
2019-01-03 15:20:00,115.3,115.43,114.91,115.05,13454.0,115.3,115.43,114.91,115.05,13454.0
2019-01-03 15:25:00,115.06,115.5,115.06,115.18,12466.0,115.06,115.5,115.06,115.18,12466.0
2019-01-03 15:30:00,115.23,115.97,115.23,115.83,12164.0,115.23,115.97,115.23,115.83,12164.0
2019-01-03 15:35:00,115.9,115.96,115.3,115.3,5164.0,115.9,115.96,115.3,115.3,5164.0
2019-01-03 15:40:00,115.04,115.64,115.04,115.64,12782.0,115.04,115.64,115.04,115.64,12782.0
2019-01-03 15:45:00,115.48,115.56,114.86,114.86,10675.0,115.48,115.56,114.86,114.86,10675.0
2019-01-03 15:50:00,114.93,115.05,114.53,114.56,15498.0,114.93,115.05,114.53,114.56,15498.0
2019-01-03 15:55:00,114.6,114.87,114.22,114.84,30317.0,114.6,114.87,114.22,114.84,30317.0
2019-01-04 09:30:00,116.42,117.05,115.52,116.16,17898.0,116.42,117.05,115.52,116.16,17898.0
2019-01-04 09:35:00,116.12,118.45,115.5,117.84,38406.0,116.12,118.45,115.5,117.84,38406.0
2019-01-04 09:40:00,118.0,118.83,117.95,118.31,33011.0,118.0,118.83,117.95,118.31,33011.0
2019-01-04 09:45:00,118.4,118.4,117.57,117.92,12091.0,118.4,118.4,117.57,117.92,12091.0
2019-01-04 09:50:00,117.74,118.55,117.74,117.95,13803.0,117.74,118.55,117.74,117.95,13803.0
2019-01-04 09:55:00,118.07,118.55,117.82,118.45,4500.0,118.07,118.55,117.82,118.45,4500.0
2019-01-04 10:00:00,118.15,118.52,118.01,118.48,11825.0,118.15,118.52,118.01,118.48,11825.0
2019-01-04 10:05:00,118.53,118.53,117.93,117.95,3400.0,118.53,118.53,117.93,117.95,3400.0
2019-01-04 10:10:00,118.11,118.3,117.58,117.96,12845.0,118.11,118.3,117.58,117.96,12845.0
2019-01-04 10:15:00,117.81,119.09,117.8,118.83,12247.0,117.81,119.09,117.8,118.83,12247.0
2019-01-04 10:20:00,118.75,119.18,118.43,119.18,7174.0,118.75,119.18,118.43,119.18,7174.0
2019-01-04 10:25:00,118.79,119.48,118.79,119.45,11121.0,118.79,119.48,118.79,119.45,11121.0
2019-01-04 10:30:00,119.47,119.73,119.14,119.49,8639.0,119.47,119.73,119.14,119.49,8639.0
2019-01-04 10:35:00,119.7,119.81,118.61,118.62,12350.0,119.7,119.81,118.61,118.62,12350.0
2019-01-04 10:40:00,118.44,118.45,117.83,117.83,8578.0,118.44,118.45,117.83,117.83,8578.0
2019-01-04 10:45:00,118.06,118.4,117.82,118.34,16747.0,118.06,118.4,117.82,118.34,16747.0
2019-01-04 10:50:00,118.51,119.06,118.51,119.0,6500.0,118.51,119.06,118.51,119.0,6500.0
2019-01-04 10:55:00,119.01,119.17,118.74,118.9,12177.0,119.01,119.17,118.74,118.9,12177.0
2019-01-04 11:00:00,118.89,119.01,118.5,118.85,5952.0,118.89,119.01,118.5,118.85,5952.0
2019-01-04 11:05:00,118.76,118.76,118.2,118.62,7378.0,118.76,118.76,118.2,118.62,7378.0
2019-01-04 11:10:00,118.69,119.15,118.69,118.9,11092.0,118.69,119.15,118.69,118.9,11092.0
2019-01-04 11:15:00,118.9,119.29,118.7,119.29,7238.0,118.9,119.29,118.7,119.29,7238.0
2019-01-04 11:20:00,119.25,119.25,119.0,119.22,6484.0,119.25,119.25,119.0,119.22,6484.0
2019-01-04 11:25:00,119.12,119.39,118.74,118.94,16515.0,119.12,119.39,118.74,118.94,16515.0
2019-01-04 11:30:00,118.83,118.89,118.48,118.89,2431.0,118.83,118.89,118.48,118.89,2431.0
2019-01-04 11:35:00,118.59,118.74,117.82,117.87,6038.0,118.59,118.74,117.82,117.87,6038.0
2019-01-04 11:40:00,118.11,118.25,117.99,117.99,1500.0,118.11,118.25,117.99,117.99,1500.0
2019-01-04 11:45:00,117.94,118.14,117.66,118.08,3919.0,117.94,118.14,117.66,118.08,3919.0
2019-01-04 11:50:00,117.87,118.2,117.86,118.14,2154.0,117.87,118.2,117.86,118.14,2154.0
2019-01-04 11:55:00,118.07,118.07,117.71,117.72,2600.0,118.07,118.07,117.71,117.72,2600.0
2019-01-04 12:00:00,117.72,117.85,117.4,117.4,4000.0,117.72,117.85,117.4,117.4,4000.0
2019-01-04 12:05:00,117.39,117.86,117.21,117.45,8800.0,117.39,117.86,117.21,117.45,8800.0
2019-01-04 12:10:00,117.52,117.75,117.24,117.24,7462.0,117.52,117.75,117.24,117.24,7462.0
2019-01-04 12:15:00,117.35,118.03,117.25,117.7,9300.0,117.35,118.03,117.25,117.7,9300.0
2019-01-04 12:20:00,117.65,117.85,117.42,117.57,3400.0,117.65,117.85,117.42,117.57,3400.0
2019-01-04 12:25:00,117.51,117.59,117.25,117.25,2600.0,117.51,117.59,117.25,117.25,2600.0
2019-01-04 12:30:00,117.37,117.39,116.98,117.18,3056.0,117.37,117.39,116.98,117.18,3056.0
2019-01-04 12:35:00,117.17,118.15,117.02,117.74,10488.0,117.17,118.15,117.02,117.74,10488.0
2019-01-04 12:40:00,118.03,118.31,117.88,118.08,1800.0,118.03,118.31,117.88,118.08,1800.0
2019-01-04 12:45:00,117.9,118.13,117.89,117.97,2560.0,117.9,118.13,117.89,117.97,2560.0
2019-01-04 12:50:00,118.05,118.24,117.83,117.87,8658.0,118.05,118.24,117.83,117.87,8658.0
2019-01-04 12:55:00,117.98,118.16,117.61,117.86,3875.0,117.98,118.16,117.61,117.86,3875.0
2019-01-04 13:00:00,117.79,118.34,117.79,118.34,3300.0,117.79,118.34,117.79,118.34,3300.0
2019-01-04 13:05:00,118.36,119.26,118.36,119.26,15294.0,118.36,119.26,118.36,119.26,15294.0
2019-01-04 13:10:00,119.07,119.18,119.01,119.11,4010.0,119.07,119.18,119.01,119.11,4010.0
2019-01-04 13:15:00,119.09,119.25,119.0,119.25,5000.0,119.09,119.25,119.0,119.25,5000.0
2019-01-04 13:20:00,119.16,119.17,118.98,119.09,6500.0,119.16,119.17,118.98,119.09,6500.0
2019-01-04 13:25:00,119.08,119.76,119.0,119.76,9783.0,119.08,119.76,119.0,119.76,9783.0
2019-01-04 13:30:00,119.67,120.72,119.67,120.1,16925.0,119.67,120.72,119.67,120.1,16925.0
2019-01-04 13:35:00,119.99,120.13,119.74,119.94,3300.0,119.99,120.13,119.74,119.94,3300.0
2019-01-04 13:40:00,119.83,120.0,119.81,119.91,5540.0,119.83,120.0,119.81,119.91,5540.0
2019-01-04 13:45:00,119.91,120.21,119.58,119.73,12551.0,119.91,120.21,119.58,119.73,12551.0
2019-01-04 13:50:00,119.84,119.84,119.17,119.39,4600.0,119.84,119.84,119.17,119.39,4600.0
2019-01-04 13:55:00,119.39,119.39,118.1,118.43,11331.0,119.39,119.39,118.1,118.43,11331.0
2019-01-04 14:00:00,118.51,118.71,117.56,118.57,9884.0,118.51,118.71,117.56,118.57,9884.0
2019-01-04 14:05:00,118.43,118.51,118.11,118.21,2295.0,118.43,118.51,118.11,118.21,2295.0
2019-01-04 14:10:00,118.09,118.24,118.01,118.17,1200.0,118.09,118.24,118.01,118.17,1200.0
2019-01-04 14:15:00,118.17,118.3,117.75,117.75,3799.0,118.17,118.3,117.75,117.75,3799.0
2019-01-04 14:20:00,117.71,117.87,117.57,117.72,2621.0,117.71,117.87,117.57,117.72,2621.0
2019-01-04 14:25:00,117.75,117.75,117.46,117.48,5039.0,117.75,117.75,117.46,117.48,5039.0
2019-01-04 14:30:00,117.7,118.11,117.53,118.0,5738.0,117.7,118.11,117.53,118.0,5738.0
2019-01-04 14:35:00,118.24,118.33,118.02,118.12,6040.0,118.24,118.33,118.02,118.12,6040.0
2019-01-04 14:40:00,118.25,119.15,118.25,118.98,5844.0,118.25,119.15,118.25,118.98,5844.0
2019-01-04 14:45:00,118.85,119.1,118.65,119.09,6979.0,118.85,119.1,118.65,119.09,6979.0
2019-01-04 14:50:00,119.01,119.14,118.87,119.05,4703.0,119.01,119.14,118.87,119.05,4703.0
2019-01-04 14:55:00,118.94,119.06,118.53,118.82,5086.0,118.94,119.06,118.53,118.82,5086.0
2019-01-04 15:00:00,118.73,118.86,118.53,118.7,7300.0,118.73,118.86,118.53,118.7,7300.0
2019-01-04 15:05:00,118.75,118.83,118.52,118.7,8518.0,118.75,118.83,118.52,118.7,8518.0
2019-01-04 15:10:00,118.71,118.95,118.52,118.61,7202.0,118.71,118.95,118.52,118.61,7202.0
2019-01-04 15:15:00,118.52,118.84,118.33,118.42,5268.0,118.52,118.84,118.33,118.42,5268.0
2019-01-04 15:20:00,118.21,118.21,117.56,117.75,9788.0,118.21,118.21,117.56,117.75,9788.0
2019-01-04 15:25:00,117.58,118.0,117.41,117.5,14671.0,117.58,118.0,117.41,117.5,14671.0
2019-01-04 15:30:00,117.46,117.98,117.46,117.77,10992.0,117.46,117.98,117.46,117.77,10992.0
2019-01-04 15:35:00,117.66,117.87,117.45,117.47,6600.0,117.66,117.87,117.45,117.47,6600.0
2019-01-04 15:40:00,117.39,117.86,117.34,117.82,12998.0,117.39,117.86,117.34,117.82,12998.0
2019-01-04 15:45:00,117.86,118.17,117.86,117.98,17676.0,117.86,118.17,117.86,117.98,17676.0
2019-01-04 15:50:00,117.98,118.09,117.55,117.57,17517.0,117.98,118.09,117.55,117.57,17517.0
2019-01-04 15:55:00,117.62,118.02,117.6,117.86,48032.0,117.62,118.02,117.6,117.86,48032.0
2019-01-07 09:30:00,116.78,117.97,116.0,116.0,15648.0,116.78,117.97,116.0,116.0,15648.0
2019-01-07 09:35:00,115.52,116.2,115.05,115.84,10237.0,115.52,116.2,115.05,115.84,10237.0
2019-01-07 09:40:00,116.03,116.36,114.61,114.61,13990.0,116.03,116.36,114.61,114.61,13990.0
2019-01-07 09:45:00,114.8,115.85,114.75,115.74,23355.0,114.8,115.85,114.75,115.74,23355.0
2019-01-07 09:50:00,115.75,116.33,115.5,116.25,14638.0,115.75,116.33,115.5,116.25,14638.0
2019-01-07 09:55:00,116.45,117.5,116.26,117.5,5800.0,116.45,117.5,116.26,117.5,5800.0
2019-01-07 10:00:00,117.66,118.74,117.5,118.74,10115.0,117.66,118.74,117.5,118.74,10115.0
2019-01-07 10:05:00,118.73,119.89,118.73,119.89,28614.0,118.73,119.89,118.73,119.89,28614.0
2019-01-07 10:10:00,119.87,120.49,119.73,120.48,25113.0,119.87,120.49,119.73,120.48,25113.0
2019-01-07 10:15:00,120.47,120.99,120.32,120.92,11010.0,120.47,120.99,120.32,120.92,11010.0
2019-01-07 10:20:00,120.75,121.75,120.62,121.72,10225.0,120.75,121.75,120.62,121.72,10225.0
2019-01-07 10:25:00,121.75,122.57,121.41,122.57,10838.0,121.75,122.57,121.41,122.57,10838.0
2019-01-07 10:30:00,122.55,123.37,122.23,122.25,23767.0,122.55,123.37,122.23,122.25,23767.0
2019-01-07 10:35:00,122.53,122.56,121.24,121.68,14930.0,122.53,122.56,121.24,121.68,14930.0
2019-01-07 10:40:00,121.66,122.0,121.34,122.0,8250.0,121.66,122.0,121.34,122.0,8250.0
2019-01-07 10:45:00,121.86,122.05,121.59,121.73,7667.0,121.86,122.05,121.59,121.73,7667.0
2019-01-07 10:50:00,121.75,121.89,121.46,121.58,4750.0,121.75,121.89,121.46,121.58,4750.0
2019-01-07 10:55:00,121.46,121.46,120.67,121.43,13736.0,121.46,121.46,120.67,121.43,13736.0
2019-01-07 11:00:00,121.37,121.48,121.09,121.1,10373.0,121.37,121.48,121.09,121.1,10373.0
2019-01-07 11:05:00,121.01,121.01,120.18,120.52,4100.0,121.01,121.01,120.18,120.52,4100.0
2019-01-07 11:10:00,120.74,121.8,120.74,121.63,45037.0,120.74,121.8,120.74,121.63,45037.0
2019-01-07 11:15:00,122.14,122.14,121.8,121.86,600.0,122.14,122.14,121.8,121.86,600.0
2019-01-07 11:20:00,121.89,122.13,121.6,121.6,9734.0,121.89,122.13,121.6,121.6,9734.0
2019-01-07 11:25:00,121.61,121.61,121.39,121.47,2819.0,121.61,121.61,121.39,121.47,2819.0
2019-01-07 11:30:00,121.47,121.47,120.89,121.41,3541.0,121.47,121.47,120.89,121.41,3541.0
2019-01-07 11:35:00,121.42,121.81,121.42,121.81,4422.0,121.42,121.81,121.42,121.81,4422.0
2019-01-07 11:40:00,121.82,122.25,121.76,122.11,9983.0,121.82,122.25,121.76,122.11,9983.0
2019-01-07 11:45:00,122.0,122.32,121.79,122.31,6167.0,122.0,122.32,121.79,122.31,6167.0
2019-01-07 11:50:00,122.15,122.98,122.15,122.65,4955.0,122.15,122.98,122.15,122.65,4955.0
2019-01-07 11:55:00,122.69,123.4,122.69,123.28,7812.0,122.69,123.4,122.69,123.28,7812.0
2019-01-07 12:00:00,123.28,123.49,123.01,123.29,9054.0,123.28,123.49,123.01,123.29,9054.0
2019-01-07 12:05:00,123.29,123.64,122.36,122.36,9480.0,123.29,123.64,122.36,122.36,9480.0
2019-01-07 12:10:00,122.46,122.91,122.43,122.9,3885.0,122.46,122.91,122.43,122.9,3885.0
2019-01-07 12:15:00,122.78,123.18,122.73,123.18,5105.0,122.78,123.18,122.73,123.18,5105.0
2019-01-07 12:20:00,123.16,123.35,122.98,123.26,2700.0,123.16,123.35,122.98,123.26,2700.0
2019-01-07 12:25:00,123.24,123.34,123.08,123.08,1300.0,123.24,123.34,123.08,123.08,1300.0
2019-01-07 12:30:00,123.07,123.74,123.0,123.65,13596.0,123.07,123.74,123.0,123.65,13596.0
2019-01-07 12:35:00,123.6,124.04,123.53,124.04,9798.0,123.6,124.04,123.53,124.04,9798.0
2019-01-07 12:40:00,124.14,124.26,123.79,124.26,8798.0,124.14,124.26,123.79,124.26,8798.0
2019-01-07 12:45:00,124.23,124.49,123.96,124.17,8309.0,124.23,124.49,123.96,124.17,8309.0
2019-01-07 12:50:00,123.96,124.01,123.52,123.65,9490.0,123.96,124.01,123.52,123.65,9490.0
2019-01-07 12:55:00,123.73,124.27,123.72,124.21,4316.0,123.73,124.27,123.72,124.21,4316.0
2019-01-07 13:00:00,124.11,124.2,124.04,124.04,4120.0,124.11,124.2,124.04,124.04,4120.0
2019-01-07 13:05:00,124.04,124.05,123.53,124.02,3904.0,124.04,124.05,123.53,124.02,3904.0
2019-01-07 13:10:00,124.0,124.5,123.94,124.46,20240.0,124.0,124.5,123.94,124.46,20240.0
2019-01-07 13:15:00,124.34,125.19,124.19,125.13,13883.0,124.34,125.19,124.19,125.13,13883.0
2019-01-07 13:20:00,125.19,126.1,125.05,125.43,28287.0,125.19,126.1,125.05,125.43,28287.0
2019-01-07 13:25:00,125.28,125.61,125.28,125.55,10798.0,125.28,125.61,125.28,125.55,10798.0
2019-01-07 13:30:00,125.59,126.15,125.58,126.04,13358.0,125.59,126.15,125.58,126.04,13358.0
2019-01-07 13:35:00,125.98,126.06,125.74,125.74,4817.0,125.98,126.06,125.74,125.74,4817.0
2019-01-07 13:40:00,125.83,125.83,125.24,125.6,7371.0,125.83,125.83,125.24,125.6,7371.0
2019-01-07 13:45:00,125.6,125.69,125.38,125.38,20546.0,125.6,125.69,125.38,125.38,20546.0
2019-01-07 13:50:00,125.13,125.13,124.37,124.5,5700.0,125.13,125.13,124.37,124.5,5700.0
2019-01-07 13:55:00,124.38,124.68,124.1,124.3,3272.0,124.38,124.68,124.1,124.3,3272.0
2019-01-07 14:00:00,124.26,124.88,124.07,124.77,5800.0,124.26,124.88,124.07,124.77,5800.0
2019-01-07 14:05:00,124.72,124.82,124.31,124.64,7475.0,124.72,124.82,124.31,124.64,7475.0
2019-01-07 14:10:00,124.66,124.93,124.55,124.85,2791.0,124.66,124.93,124.55,124.85,2791.0
2019-01-07 14:15:00,124.68,124.76,124.13,124.31,7767.0,124.68,124.76,124.13,124.31,7767.0
2019-01-07 14:20:00,124.24,124.24,123.98,123.98,1600.0,124.24,124.24,123.98,123.98,1600.0
2019-01-07 14:25:00,123.83,123.93,123.65,123.67,4270.0,123.83,123.93,123.65,123.67,4270.0
2019-01-07 14:30:00,123.85,124.53,123.75,124.22,9297.0,123.85,124.53,123.75,124.22,9297.0
2019-01-07 14:35:00,124.23,124.3,124.08,124.08,3541.0,124.23,124.3,124.08,124.08,3541.0
2019-01-07 14:40:00,124.09,124.17,123.83,124.07,3314.0,124.09,124.17,123.83,124.07,3314.0
2019-01-07 14:45:00,124.06,124.57,123.97,124.44,4546.0,124.06,124.57,123.97,124.44,4546.0
2019-01-07 14:50:00,124.56,124.56,123.97,124.51,14735.0,124.56,124.56,123.97,124.51,14735.0
2019-01-07 14:55:00,124.37,124.52,124.22,124.35,31250.0,124.37,124.52,124.22,124.35,31250.0
2019-01-07 15:00:00,124.32,124.34,123.85,124.34,22652.0,124.32,124.34,123.85,124.34,22652.0
2019-01-07 15:05:00,124.2,124.35,123.62,123.62,7771.0,124.2,124.35,123.62,123.62,7771.0
2019-01-07 15:10:00,123.73,124.48,123.62,124.4,11506.0,123.73,124.48,123.62,124.4,11506.0
2019-01-07 15:15:00,124.4,124.78,124.39,124.77,3613.0,124.4,124.78,124.39,124.77,3613.0
2019-01-07 15:20:00,124.82,124.96,124.58,124.89,5091.0,124.82,124.96,124.58,124.89,5091.0
2019-01-07 15:25:00,124.84,125.0,124.76,124.97,9450.0,124.84,125.0,124.76,124.97,9450.0
2019-01-07 15:30:00,124.93,125.03,124.78,124.96,12304.0,124.93,125.03,124.78,124.96,12304.0
2019-01-07 15:35:00,124.96,125.03,124.71,124.78,12419.0,124.96,125.03,124.71,124.78,12419.0
2019-01-07 15:40:00,124.7,124.71,124.54,124.65,11835.0,124.7,124.71,124.54,124.65,11835.0
2019-01-07 15:45:00,124.68,124.98,124.68,124.97,12424.0,124.68,124.98,124.68,124.97,12424.0
2019-01-07 15:50:00,124.98,125.42,124.87,125.33,27916.0,124.98,125.42,124.87,125.33,27916.0
2019-01-07 15:55:00,125.33,125.72,125.19,125.21,64764.0,125.33,125.72,125.19,125.21,64764.0
2019-01-08 09:30:00,127.28,128.7,127.12,127.18,16223.0,127.28,128.7,127.12,127.18,16223.0
2019-01-08 09:35:00,127.32,128.49,126.12,126.5,17693.0,127.32,128.49,126.12,126.5,17693.0
2019-01-08 09:40:00,126.5,127.13,126.0,126.68,4179.0,126.5,127.13,126.0,126.68,4179.0
2019-01-08 09:45:00,126.63,126.64,124.84,125.16,10338.0,126.63,126.64,124.84,125.16,10338.0
2019-01-08 09:50:00,124.8,125.06,124.25,124.25,8279.0,124.8,125.06,124.25,124.25,8279.0
2019-01-08 09:55:00,124.09,124.28,123.26,123.41,7490.0,124.09,124.28,123.26,123.41,7490.0
2019-01-08 10:00:00,123.43,124.86,123.12,124.86,6449.0,123.43,124.86,123.12,124.86,6449.0
2019-01-08 10:05:00,124.9,125.63,124.49,125.63,7707.0,124.9,125.63,124.49,125.63,7707.0
2019-01-08 10:10:00,125.41,125.49,124.51,124.64,7719.0,125.41,125.49,124.51,124.64,7719.0
2019-01-08 10:15:00,124.63,124.79,123.8,124.33,10273.0,124.63,124.79,123.8,124.33,10273.0
2019-01-08 10:20:00,124.19,124.6,123.69,124.4,4808.0,124.19,124.6,123.69,124.4,4808.0
2019-01-08 10:25:00,124.31,124.51,123.82,124.01,7684.0,124.31,124.51,123.82,124.01,7684.0
2019-01-08 10:30:00,123.89,124.49,123.38,123.67,19718.0,123.89,124.49,123.38,123.67,19718.0
2019-01-08 10:35:00,123.52,124.03,123.34,123.89,2600.0,123.52,124.03,123.34,123.89,2600.0
2019-01-08 10:40:00,124.22,124.33,123.4,123.4,4770.0,124.22,124.33,123.4,123.4,4770.0
2019-01-08 10:45:00,123.54,123.79,123.3,123.49,2150.0,123.54,123.79,123.3,123.49,2150.0
2019-01-08 10:50:00,123.49,124.09,123.3,123.44,6240.0,123.49,124.09,123.3,123.44,6240.0
2019-01-08 10:55:00,123.5,124.24,123.31,124.24,14073.0,123.5,124.24,123.31,124.24,14073.0
2019-01-08 11:00:00,124.32,124.9,124.31,124.89,5248.0,124.32,124.9,124.31,124.89,5248.0
2019-01-08 11:05:00,125.06,126.02,124.94,125.88,5209.0,125.06,126.02,124.94,125.88,5209.0
2019-01-08 11:10:00,125.72,125.84,125.5,125.59,10837.0,125.72,125.84,125.5,125.59,10837.0
2019-01-08 11:15:00,125.57,125.57,125.0,125.35,6023.0,125.57,125.57,125.0,125.35,6023.0
2019-01-08 11:20:00,125.16,125.2,124.56,124.95,2520.0,125.16,125.2,124.56,124.95,2520.0
2019-01-08 11:25:00,124.97,125.36,124.37,125.36,4150.0,124.97,125.36,124.37,125.36,4150.0
2019-01-08 11:30:00,125.26,125.26,124.8,124.88,1100.0,125.26,125.26,124.8,124.88,1100.0
2019-01-08 11:35:00,124.87,124.87,124.44,124.62,3419.0,124.87,124.87,124.44,124.62,3419.0
2019-01-08 11:40:00,124.61,124.97,124.39,124.39,6658.0,124.61,124.97,124.39,124.39,6658.0
2019-01-08 11:45:00,124.58,125.08,124.41,125.05,3400.0,124.58,125.08,124.41,125.05,3400.0
2019-01-08 11:50:00,124.97,126.0,124.88,126.0,10908.0,124.97,126.0,124.88,126.0,10908.0
2019-01-08 11:55:00,125.88,126.88,125.87,126.7,5900.0,125.88,126.88,125.87,126.7,5900.0
2019-01-08 12:00:00,126.72,127.33,126.71,127.33,10342.0,126.72,127.33,126.71,127.33,10342.0
2019-01-08 12:05:00,127.32,127.83,126.88,127.0,16696.0,127.32,127.83,126.88,127.0,16696.0
2019-01-08 12:10:00,127.0,127.0,126.17,126.92,18446.0,127.0,127.0,126.17,126.92,18446.0
2019-01-08 12:15:00,126.79,127.25,126.67,127.25,12710.0,126.79,127.25,126.67,127.25,12710.0
2019-01-08 12:20:00,127.07,127.87,126.88,127.84,10695.0,127.07,127.87,126.88,127.84,10695.0
2019-01-08 12:25:00,127.76,128.1,127.75,127.78,3544.0,127.76,128.1,127.75,127.78,3544.0
2019-01-08 12:30:00,127.5,127.54,126.86,127.06,2800.0,127.5,127.54,126.86,127.06,2800.0
2019-01-08 12:35:00,127.05,127.22,126.86,126.88,5103.0,127.05,127.22,126.86,126.88,5103.0
2019-01-08 12:40:00,126.74,127.17,126.72,127.03,4680.0,126.74,127.17,126.72,127.03,4680.0
2019-01-08 12:45:00,127.03,127.28,126.48,126.48,3534.0,127.03,127.28,126.48,126.48,3534.0
2019-01-08 12:50:00,126.34,126.8,126.34,126.8,3335.0,126.34,126.8,126.34,126.8,3335.0
2019-01-08 12:55:00,126.66,126.8,126.49,126.69,3323.0,126.66,126.8,126.49,126.69,3323.0
2019-01-08 13:00:00,126.48,127.15,126.46,126.93,3587.0,126.48,127.15,126.46,126.93,3587.0
2019-01-08 13:05:00,127.09,127.09,126.77,126.84,2833.0,127.09,127.09,126.77,126.84,2833.0
2019-01-08 13:10:00,126.71,127.61,126.71,127.52,5717.0,126.71,127.61,126.71,127.52,5717.0
2019-01-08 13:15:00,127.36,127.36,127.09,127.09,1500.0,127.36,127.36,127.09,127.09,1500.0
2019-01-08 13:20:00,126.98,127.23,126.98,127.16,3400.0,126.98,127.23,126.98,127.16,3400.0
2019-01-08 13:25:00,127.15,127.29,127.09,127.19,1700.0,127.15,127.29,127.09,127.19,1700.0
2019-01-08 13:30:00,127.14,127.39,127.02,127.39,4250.0,127.14,127.39,127.02,127.39,4250.0
2019-01-08 13:35:00,127.31,127.37,126.75,126.75,1850.0,127.31,127.37,126.75,126.75,1850.0
2019-01-08 13:40:00,126.74,126.9,126.46,126.56,1600.0,126.74,126.9,126.46,126.56,1600.0
2019-01-08 13:45:00,126.45,126.81,126.25,126.81,6473.0,126.45,126.81,126.25,126.81,6473.0
2019-01-08 13:50:00,126.85,127.0,126.64,127.0,21344.0,126.85,127.0,126.64,127.0,21344.0
2019-01-08 13:55:00,127.0,127.0,126.62,126.62,4574.0,127.0,127.0,126.62,126.62,4574.0
2019-01-08 14:00:00,126.56,126.56,126.1,126.53,2651.0,126.56,126.56,126.1,126.53,2651.0
2019-01-08 14:05:00,126.37,126.37,126.0,126.0,2015.0,126.37,126.37,126.0,126.0,2015.0
2019-01-08 14:10:00,126.1,126.43,126.1,126.27,2700.0,126.1,126.43,126.1,126.27,2700.0
2019-01-08 14:15:00,126.26,126.27,126.0,126.23,2300.0,126.26,126.27,126.0,126.23,2300.0
2019-01-08 14:20:00,126.22,126.22,125.29,125.29,2487.0,126.22,126.22,125.29,125.29,2487.0
2019-01-08 14:25:00,125.54,125.6,125.0,125.52,4649.0,125.54,125.6,125.0,125.52,4649.0
2019-01-08 14:30:00,125.51,125.86,125.51,125.63,2625.0,125.51,125.86,125.51,125.63,2625.0
2019-01-08 14:35:00,125.46,125.78,125.44,125.77,700.0,125.46,125.78,125.44,125.77,700.0
2019-01-08 14:40:00,125.77,126.06,125.52,126.06,6125.0,125.77,126.06,125.52,126.06,6125.0
2019-01-08 14:45:00,126.03,126.28,125.81,126.23,1891.0,126.03,126.28,125.81,126.23,1891.0
2019-01-08 14:50:00,126.21,126.27,125.93,126.19,3436.0,126.21,126.27,125.93,126.19,3436.0
2019-01-08 14:55:00,126.27,126.27,126.13,126.16,900.0,126.27,126.27,126.13,126.16,900.0
2019-01-08 15:00:00,126.15,126.7,126.15,126.35,9027.0,126.15,126.7,126.15,126.35,9027.0
2019-01-08 15:05:00,126.02,126.37,125.98,126.32,3266.0,126.02,126.37,125.98,126.32,3266.0
2019-01-08 15:10:00,126.26,126.31,125.98,126.24,2150.0,126.26,126.31,125.98,126.24,2150.0
2019-01-08 15:15:00,126.26,126.27,126.01,126.02,1500.0,126.26,126.27,126.01,126.02,1500.0
2019-01-08 15:20:00,126.14,126.14,125.71,126.03,4244.0,126.14,126.14,125.71,126.03,4244.0
2019-01-08 15:25:00,126.04,126.1,125.84,126.08,3299.0,126.04,126.1,125.84,126.08,3299.0
2019-01-08 15:30:00,126.13,126.17,125.75,125.91,9518.0,126.13,126.17,125.75,125.91,9518.0
2019-01-08 15:35:00,125.94,126.5,125.93,126.41,11724.0,125.94,126.5,125.93,126.41,11724.0
2019-01-08 15:40:00,126.32,126.35,126.13,126.22,6985.0,126.32,126.35,126.13,126.22,6985.0
2019-01-08 15:45:00,126.24,126.4,126.14,126.36,18116.0,126.24,126.4,126.14,126.36,18116.0
2019-01-08 15:50:00,126.24,126.8,126.24,126.8,20292.0,126.24,126.8,126.24,126.8,20292.0
2019-01-08 15:55:00,126.85,126.85,126.56,126.7,32953.0,126.85,126.85,126.56,126.7,32953.0
2019-01-09 09:30:00,126.49,127.66,126.49,127.66,6257.0,126.49,127.66,126.49,127.66,6257.0
2019-01-09 09:35:00,126.91,127.5,126.82,127.14,7366.0,126.91,127.5,126.82,127.14,7366.0
2019-01-09 09:40:00,127.46,127.46,125.75,126.55,1626.0,127.46,127.46,125.75,126.55,1626.0
2019-01-09 09:45:00,126.0,127.0,126.0,126.45,500.0,126.0,127.0,126.0,126.45,500.0
2019-01-09 09:50:00,126.7,128.44,126.69,128.0,3829.0,126.7,128.44,126.69,128.0,3829.0
2019-01-09 09:55:00,127.95,128.23,127.48,127.75,12753.0,127.95,128.23,127.48,127.75,12753.0
2019-01-09 10:00:00,128.16,128.53,127.76,127.98,5575.0,128.16,128.53,127.76,127.98,5575.0
2019-01-09 10:05:00,127.95,128.21,127.47,127.94,11206.0,127.95,128.21,127.47,127.94,11206.0
2019-01-09 10:10:00,127.91,128.29,127.65,127.65,14636.0,127.91,128.29,127.65,127.65,14636.0
2019-01-09 10:15:00,127.3,128.04,127.3,128.04,4522.0,127.3,128.04,127.3,128.04,4522.0
2019-01-09 10:20:00,127.74,128.45,127.74,127.86,2900.0,127.74,128.45,127.74,127.86,2900.0
2019-01-09 10:25:00,127.53,127.85,127.36,127.65,4953.0,127.53,127.85,127.36,127.65,4953.0
2019-01-09 10:30:00,127.66,127.66,127.14,127.56,5600.0,127.66,127.66,127.14,127.56,5600.0
2019-01-09 10:35:00,127.54,127.9,127.4,127.46,6100.0,127.54,127.9,127.4,127.46,6100.0
2019-01-09 10:40:00,127.4,127.69,127.26,127.26,4590.0,127.4,127.69,127.26,127.26,4590.0
2019-01-09 10:45:00,127.19,127.61,126.69,127.34,10002.0,127.19,127.61,126.69,127.34,10002.0
2019-01-09 10:50:00,127.32,127.51,127.17,127.19,2900.0,127.32,127.51,127.17,127.19,2900.0
2019-01-09 10:55:00,127.33,127.48,126.73,127.22,3100.0,127.33,127.48,126.73,127.22,3100.0
2019-01-09 11:00:00,127.48,128.09,127.44,128.09,6503.0,127.48,128.09,127.44,128.09,6503.0
2019-01-09 11:05:00,128.19,128.46,127.9,128.46,9392.0,128.19,128.46,127.9,128.46,9392.0
2019-01-09 11:10:00,128.45,129.29,128.27,128.47,25778.0,128.45,129.29,128.27,128.47,25778.0
2019-01-09 11:15:00,128.73,128.73,127.82,127.99,8364.0,128.73,128.73,127.82,127.99,8364.0
2019-01-09 11:20:00,128.16,128.39,127.7,128.08,3100.0,128.16,128.39,127.7,128.08,3100.0
2019-01-09 11:25:00,127.72,128.65,127.72,128.35,4890.0,127.72,128.65,127.72,128.35,4890.0
2019-01-09 11:30:00,128.33,128.38,127.94,128.34,3673.0,128.33,128.38,127.94,128.34,3673.0
2019-01-09 11:35:00,128.36,128.47,127.94,128.08,5480.0,128.36,128.47,127.94,128.08,5480.0
2019-01-09 11:40:00,128.08,128.8,128.08,128.78,4071.0,128.08,128.8,128.08,128.78,4071.0
2019-01-09 11:45:00,128.79,129.01,128.55,128.56,3000.0,128.79,129.01,128.55,128.56,3000.0
2019-01-09 11:50:00,128.8,129.4,128.8,129.39,3051.0,128.8,129.4,128.8,129.39,3051.0
2019-01-09 11:55:00,129.4,129.4,128.62,128.9,11863.0,129.4,129.4,128.62,128.9,11863.0
2019-01-09 12:00:00,129.05,129.84,129.05,129.84,3800.0,129.05,129.84,129.05,129.84,3800.0
2019-01-09 12:05:00,129.83,129.95,129.17,129.17,7530.0,129.83,129.95,129.17,129.17,7530.0
2019-01-09 12:10:00,129.41,129.72,129.27,129.27,2400.0,129.41,129.72,129.27,129.27,2400.0
2019-01-09 12:15:00,129.44,129.88,129.43,129.75,3025.0,129.44,129.88,129.43,129.75,3025.0
2019-01-09 12:20:00,129.76,130.0,129.54,129.83,9332.0,129.76,130.0,129.54,129.83,9332.0
2019-01-09 12:25:00,129.99,130.57,129.97,130.34,7649.0,129.99,130.57,129.97,130.34,7649.0
2019-01-09 12:30:00,130.28,131.13,130.28,130.82,16891.0,130.28,131.13,130.28,130.82,16891.0
2019-01-09 12:35:00,131.02,131.02,130.27,130.32,3100.0,131.02,131.02,130.27,130.32,3100.0
2019-01-09 12:40:00,130.29,130.29,129.31,129.88,7109.0,130.29,130.29,129.31,129.88,7109.0
2019-01-09 12:45:00,129.92,131.24,129.81,130.54,16990.0,129.92,131.24,129.81,130.54,16990.0
2019-01-09 12:50:00,130.71,131.13,130.65,130.92,12992.0,130.71,131.13,130.65,130.92,12992.0
2019-01-09 12:55:00,130.69,131.36,130.69,131.22,5950.0,130.69,131.36,130.69,131.22,5950.0
2019-01-09 13:00:00,131.28,131.38,131.11,131.33,6419.0,131.28,131.38,131.11,131.33,6419.0
2019-01-09 13:05:00,131.24,131.34,130.86,130.86,8100.0,131.24,131.34,130.86,130.86,8100.0
2019-01-09 13:10:00,130.74,131.1,130.57,130.94,31541.0,130.74,131.1,130.57,130.94,31541.0
2019-01-09 13:15:00,130.95,131.15,130.74,130.94,6558.0,130.95,131.15,130.74,130.94,6558.0
2019-01-09 13:20:00,131.0,131.4,130.97,131.1,9676.0,131.0,131.4,130.97,131.1,9676.0
2019-01-09 13:25:00,130.96,130.96,130.94,130.94,300.0,130.96,130.96,130.94,130.94,300.0
2019-01-09 13:30:00,131.1,131.1,130.51,130.53,10058.0,131.1,131.1,130.51,130.53,10058.0
2019-01-09 13:35:00,130.59,130.6,129.88,129.89,6888.0,130.59,130.6,129.88,129.89,6888.0
2019-01-09 13:40:00,130.01,130.63,130.01,130.51,4451.0,130.01,130.63,130.01,130.51,4451.0
2019-01-09 13:45:00,130.47,130.7,130.15,130.7,5020.0,130.47,130.7,130.15,130.7,5020.0
2019-01-09 13:50:00,130.58,130.59,130.43,130.58,2400.0,130.58,130.59,130.43,130.58,2400.0
2019-01-09 13:55:00,130.6,131.09,130.6,131.01,13991.0,130.6,131.09,130.6,131.01,13991.0
2019-01-09 14:00:00,131.09,131.55,131.0,131.06,6400.0,131.09,131.55,131.0,131.06,6400.0
2019-01-09 14:05:00,131.06,131.27,130.96,131.14,8031.0,131.06,131.27,130.96,131.14,8031.0
2019-01-09 14:10:00,131.08,131.08,130.57,130.57,5000.0,131.08,131.08,130.57,130.57,5000.0
2019-01-09 14:15:00,130.67,130.78,130.3,130.51,6715.0,130.67,130.78,130.3,130.51,6715.0
2019-01-09 14:20:00,130.48,130.96,130.48,130.82,6417.0,130.48,130.96,130.48,130.82,6417.0
2019-01-09 14:25:00,130.81,131.0,130.58,130.69,9497.0,130.81,131.0,130.58,130.69,9497.0
2019-01-09 14:30:00,130.66,131.29,130.45,131.08,6518.0,130.66,131.29,130.45,131.08,6518.0
2019-01-09 14:35:00,131.27,131.27,130.91,131.02,8490.0,131.27,131.27,130.91,131.02,8490.0
2019-01-09 14:40:00,130.85,131.55,130.8,131.32,14020.0,130.85,131.55,130.8,131.32,14020.0
2019-01-09 14:45:00,131.3,132.57,131.3,132.57,16618.0,131.3,132.57,131.3,132.57,16618.0
2019-01-09 14:50:00,132.59,132.59,131.56,131.64,10464.0,132.59,132.59,131.56,131.64,10464.0
2019-01-09 14:55:00,131.73,131.75,131.38,131.65,9455.0,131.73,131.75,131.38,131.65,9455.0
2019-01-09 15:00:00,131.65,131.79,131.34,131.46,21420.0,131.65,131.79,131.34,131.46,21420.0
2019-01-09 15:05:00,131.47,131.68,131.46,131.64,6200.0,131.47,131.68,131.46,131.64,6200.0
2019-01-09 15:10:00,131.65,131.84,131.55,131.58,8111.0,131.65,131.84,131.55,131.58,8111.0
2019-01-09 15:15:00,131.48,131.68,131.46,131.58,3463.0,131.48,131.68,131.46,131.58,3463.0
2019-01-09 15:20:00,131.58,131.72,131.43,131.54,9159.0,131.58,131.72,131.43,131.54,9159.0
2019-01-09 15:25:00,131.47,131.47,131.16,131.19,7969.0,131.47,131.47,131.16,131.19,7969.0
2019-01-09 15:30:00,131.11,131.77,130.77,131.74,20629.0,131.11,131.77,130.77,131.74,20629.0
2019-01-09 15:35:00,131.72,132.09,131.46,131.9,16794.0,131.72,132.09,131.46,131.9,16794.0
2019-01-09 15:40:00,131.97,132.05,131.72,131.92,31706.0,131.97,132.05,131.72,131.92,31706.0
2019-01-09 15:45:00,131.85,131.85,131.23,131.3,78645.0,131.85,131.85,131.23,131.3,78645.0
2019-01-09 15:50:00,131.28,131.3,130.96,131.28,31535.0,131.28,131.3,130.96,131.28,31535.0
2019-01-09 15:55:00,131.29,131.61,131.07,131.39,83156.0,131.29,131.61,131.07,131.39,83156.0
2019-01-10 09:30:00,129.25,130.89,128.25,129.04,27451.0,129.25,130.89,128.25,129.04,27451.0
2019-01-10 09:35:00,129.4,129.85,129.12,129.27,4540.0,129.4,129.85,129.12,129.27,4540.0
2019-01-10 09:40:00,129.27,129.36,127.27,127.27,13077.0,129.27,129.36,127.27,127.27,13077.0
2019-01-10 09:45:00,127.27,127.94,126.61,127.39,14800.0,127.27,127.94,126.61,127.39,14800.0
2019-01-10 09:50:00,127.56,127.76,126.53,127.14,17901.0,127.56,127.76,126.53,127.14,17901.0
2019-01-10 09:55:00,127.02,127.15,126.54,127.0,11956.0,127.02,127.15,126.54,127.0,11956.0
2019-01-10 10:00:00,126.98,127.15,124.63,125.01,22145.0,126.98,127.15,124.63,125.01,22145.0
2019-01-10 10:05:00,125.31,126.85,125.25,126.35,7655.0,125.31,126.85,125.25,126.35,7655.0
2019-01-10 10:10:00,126.6,126.99,126.49,126.65,8735.0,126.6,126.99,126.49,126.65,8735.0
2019-01-10 10:15:00,126.69,126.98,126.27,126.58,6300.0,126.69,126.98,126.27,126.58,6300.0
2019-01-10 10:20:00,126.53,127.4,126.47,127.35,8846.0,126.53,127.4,126.47,127.35,8846.0
2019-01-10 10:25:00,127.4,128.31,127.08,128.15,9470.0,127.4,128.31,127.08,128.15,9470.0
2019-01-10 10:30:00,128.16,128.71,128.03,128.7,10972.0,128.16,128.71,128.03,128.7,10972.0
2019-01-10 10:35:00,128.71,128.71,127.61,128.36,4381.0,128.71,128.71,127.61,128.36,4381.0
2019-01-10 10:40:00,128.36,128.36,127.25,127.25,4792.0,128.36,128.36,127.25,127.25,4792.0
2019-01-10 10:45:00,127.59,127.62,126.82,127.07,8131.0,127.59,127.62,126.82,127.07,8131.0
2019-01-10 10:50:00,127.23,127.51,126.91,127.46,5400.0,127.23,127.51,126.91,127.46,5400.0
2019-01-10 10:55:00,127.45,127.93,127.14,127.93,3408.0,127.45,127.93,127.14,127.93,3408.0
2019-01-10 11:00:00,127.72,127.93,127.0,127.75,7544.0,127.72,127.93,127.0,127.75,7544.0
2019-01-10 11:05:00,127.92,128.45,127.9,128.22,1500.0,127.92,128.45,127.9,128.22,1500.0
2019-01-10 11:10:00,128.19,128.8,128.12,128.54,2000.0,128.19,128.8,128.12,128.54,2000.0
2019-01-10 11:15:00,128.69,128.75,127.85,128.31,4486.0,128.69,128.75,127.85,128.31,4486.0
2019-01-10 11:20:00,127.77,128.24,127.43,128.24,4223.0,127.77,128.24,127.43,128.24,4223.0
2019-01-10 11:25:00,127.64,127.93,126.86,127.27,6924.0,127.64,127.93,126.86,127.27,6924.0
2019-01-10 11:30:00,127.25,127.58,127.0,127.36,2900.0,127.25,127.58,127.0,127.36,2900.0
2019-01-10 11:35:00,127.37,127.4,126.94,127.32,3740.0,127.37,127.4,126.94,127.32,3740.0
2019-01-10 11:40:00,127.23,127.37,126.85,126.94,3090.0,127.23,127.37,126.85,126.94,3090.0
2019-01-10 11:45:00,126.94,127.22,126.93,127.21,1200.0,126.94,127.22,126.93,127.21,1200.0
2019-01-10 11:50:00,127.29,127.3,126.4,126.99,3998.0,127.29,127.3,126.4,126.99,3998.0
2019-01-10 11:55:00,127.12,127.14,126.85,126.97,800.0,127.12,127.14,126.85,126.97,800.0
2019-01-10 12:00:00,126.82,127.12,126.2,126.78,4600.0,126.82,127.12,126.2,126.78,4600.0
2019-01-10 12:05:00,126.78,126.78,126.33,126.49,1320.0,126.78,126.78,126.33,126.49,1320.0
2019-01-10 12:10:00,126.3,127.03,126.07,127.02,7400.0,126.3,127.03,126.07,127.02,7400.0
2019-01-10 12:15:00,127.15,127.37,127.0,127.21,7200.0,127.15,127.37,127.0,127.21,7200.0
2019-01-10 12:20:00,127.24,127.61,127.17,127.61,2450.0,127.24,127.61,127.17,127.61,2450.0
2019-01-10 12:25:00,127.7,127.74,127.5,127.74,3500.0,127.7,127.74,127.5,127.74,3500.0
2019-01-10 12:30:00,127.8,127.8,127.53,127.53,3443.0,127.8,127.8,127.53,127.53,3443.0
2019-01-10 12:35:00,127.59,128.07,127.53,127.84,8000.0,127.59,128.07,127.53,127.84,8000.0
2019-01-10 12:40:00,127.8,127.87,127.58,127.58,1186.0,127.8,127.87,127.58,127.58,1186.0
2019-01-10 12:45:00,127.6,128.37,127.6,128.0,6030.0,127.6,128.37,127.6,128.0,6030.0
2019-01-10 12:50:00,128.28,128.45,127.99,127.99,700.0,128.28,128.45,127.99,127.99,700.0
2019-01-10 12:55:00,127.99,128.0,127.6,127.97,2700.0,127.99,128.0,127.6,127.97,2700.0
2019-01-10 13:00:00,127.92,127.98,127.37,127.58,6000.0,127.92,127.98,127.37,127.58,6000.0
2019-01-10 13:05:00,127.78,128.21,127.27,127.27,13528.0,127.78,128.21,127.27,127.27,13528.0
2019-01-10 13:10:00,127.02,127.8,127.02,127.57,4100.0,127.02,127.8,127.02,127.57,4100.0
2019-01-10 13:15:00,127.31,127.51,127.07,127.17,2645.0,127.31,127.51,127.07,127.17,2645.0
2019-01-10 13:20:00,127.28,128.05,127.24,128.05,9657.0,127.28,128.05,127.24,128.05,9657.0
2019-01-10 13:25:00,128.05,128.5,128.04,128.09,1200.0,128.05,128.5,128.04,128.09,1200.0
2019-01-10 13:30:00,127.88,128.09,127.35,127.48,4800.0,127.88,128.09,127.35,127.48,4800.0
2019-01-10 13:35:00,127.5,127.5,127.46,127.46,781.0,127.5,127.5,127.46,127.46,781.0
2019-01-10 13:40:00,127.68,127.68,126.9,127.47,5951.0,127.68,127.68,126.9,127.47,5951.0
2019-01-10 13:45:00,127.26,127.86,127.14,127.63,3350.0,127.26,127.86,127.14,127.63,3350.0
2019-01-10 13:50:00,127.85,128.08,127.77,127.87,2900.0,127.85,128.08,127.77,127.87,2900.0
2019-01-10 13:55:00,128.09,128.6,128.08,128.6,9800.0,128.09,128.6,128.08,128.6,9800.0
2019-01-10 14:00:00,128.67,128.75,128.08,128.4,2300.0,128.67,128.75,128.08,128.4,2300.0
2019-01-10 14:05:00,128.39,128.55,128.37,128.46,1290.0,128.39,128.55,128.37,128.46,1290.0
2019-01-10 14:10:00,128.46,128.64,128.31,128.51,2533.0,128.46,128.64,128.31,128.51,2533.0
2019-01-10 14:15:00,128.52,128.8,128.33,128.72,3300.0,128.52,128.8,128.33,128.72,3300.0
2019-01-10 14:20:00,128.72,129.23,128.71,129.1,6477.0,128.72,129.23,128.71,129.1,6477.0
2019-01-10 14:25:00,129.1,129.2,128.79,128.8,2060.0,129.1,129.2,128.79,128.8,2060.0
2019-01-10 14:30:00,128.9,128.9,128.54,128.55,2858.0,128.9,128.9,128.54,128.55,2858.0
2019-01-10 14:35:00,128.58,128.88,128.57,128.71,4348.0,128.58,128.88,128.57,128.71,4348.0
2019-01-10 14:40:00,128.7,128.95,128.56,128.81,2300.0,128.7,128.95,128.56,128.81,2300.0
2019-01-10 14:45:00,128.9,129.07,128.74,128.74,3950.0,128.9,129.07,128.74,128.74,3950.0
2019-01-10 14:50:00,128.74,128.75,128.4,128.42,2458.0,128.74,128.75,128.4,128.42,2458.0
2019-01-10 14:55:00,128.35,128.45,128.24,128.28,1874.0,128.35,128.45,128.24,128.28,1874.0
2019-01-10 15:00:00,128.31,128.38,128.29,128.3,750.0,128.31,128.38,128.29,128.3,750.0
2019-01-10 15:05:00,128.22,128.46,128.09,128.41,5079.0,128.22,128.46,128.09,128.41,5079.0
2019-01-10 15:10:00,128.35,128.37,128.0,128.0,1600.0,128.35,128.37,128.0,128.0,1600.0
2019-01-10 15:15:00,128.1,129.47,128.04,129.3,17058.0,128.1,129.47,128.04,129.3,17058.0
2019-01-10 15:20:00,129.09,129.33,129.04,129.04,2843.0,129.09,129.33,129.04,129.04,2843.0
2019-01-10 15:25:00,129.23,129.29,128.92,128.92,6505.0,129.23,129.29,128.92,128.92,6505.0
2019-01-10 15:30:00,128.42,128.82,128.42,128.53,2300.0,128.42,128.82,128.42,128.53,2300.0
2019-01-10 15:35:00,128.81,129.21,128.54,129.13,8754.0,128.81,129.21,128.54,129.13,8754.0
2019-01-10 15:40:00,129.07,129.49,129.07,129.27,7999.0,129.07,129.49,129.07,129.27,7999.0
2019-01-10 15:45:00,129.26,129.33,129.24,129.3,5060.0,129.26,129.33,129.24,129.3,5060.0
2019-01-10 15:50:00,129.32,129.46,129.25,129.26,9561.0,129.32,129.46,129.25,129.26,9561.0
2019-01-10 15:55:00,129.26,129.27,128.82,128.96,24576.0,129.26,129.27,128.82,128.96,24576.0
2019-01-11 09:30:00,127.5,128.77,127.36,128.05,12494.0,127.5,128.77,127.36,128.05,12494.0
2019-01-11 09:35:00,128.39,129.3,128.11,129.3,5408.0,128.39,129.3,128.11,129.3,5408.0
2019-01-11 09:40:00,129.45,129.45,128.32,128.66,5715.0,129.45,129.45,128.32,128.66,5715.0
2019-01-11 09:45:00,128.63,128.98,128.03,128.69,3114.0,128.63,128.98,128.03,128.69,3114.0
2019-01-11 09:50:00,128.84,128.98,128.0,128.0,4654.0,128.84,128.98,128.0,128.0,4654.0
2019-01-11 09:55:00,128.21,128.44,127.94,127.94,2489.0,128.21,128.44,127.94,127.94,2489.0
2019-01-11 10:00:00,128.1,128.14,127.26,127.8,8450.0,128.1,128.14,127.26,127.8,8450.0
2019-01-11 10:05:00,127.68,128.02,127.4,127.96,3195.0,127.68,128.02,127.4,127.96,3195.0
2019-01-11 10:10:00,128.05,128.17,127.68,127.91,1400.0,128.05,128.17,127.68,127.91,1400.0
2019-01-11 10:15:00,128.14,128.51,127.96,128.28,4745.0,128.14,128.51,127.96,128.28,4745.0
2019-01-11 10:20:00,128.28,129.0,128.28,128.69,4323.0,128.28,129.0,128.28,128.69,4323.0
2019-01-11 10:25:00,128.56,128.77,127.85,128.77,5850.0,128.56,128.77,127.85,128.77,5850.0
2019-01-11 10:30:00,128.77,128.9,128.58,128.64,1600.0,128.77,128.9,128.58,128.64,1600.0
2019-01-11 10:35:00,128.87,130.44,128.87,130.12,7292.0,128.87,130.44,128.87,130.12,7292.0
2019-01-11 10:40:00,129.99,130.0,129.38,129.39,1500.0,129.99,130.0,129.38,129.39,1500.0
2019-01-11 10:45:00,129.76,130.5,129.32,130.5,5297.0,129.76,130.5,129.32,130.5,5297.0
2019-01-11 10:50:00,130.21,130.79,130.16,130.79,2911.0,130.21,130.79,130.16,130.79,2911.0
2019-01-11 10:55:00,130.79,131.26,130.78,130.79,2420.0,130.79,131.26,130.78,130.79,2420.0
2019-01-11 11:00:00,130.62,130.77,130.12,130.55,2580.0,130.62,130.77,130.12,130.55,2580.0
2019-01-11 11:05:00,130.45,130.96,130.45,130.95,5498.0,130.45,130.96,130.45,130.95,5498.0
2019-01-11 11:10:00,130.77,130.77,130.28,130.37,2270.0,130.77,130.77,130.28,130.37,2270.0
2019-01-11 11:15:00,130.35,130.44,129.92,130.18,3800.0,130.35,130.44,129.92,130.18,3800.0
2019-01-11 11:20:00,130.16,130.16,129.75,129.83,1500.0,130.16,130.16,129.75,129.83,1500.0
2019-01-11 11:25:00,129.65,129.65,129.4,129.57,3193.0,129.65,129.65,129.4,129.57,3193.0
2019-01-11 11:30:00,129.38,130.05,129.26,130.05,2877.0,129.38,130.05,129.26,130.05,2877.0
2019-01-11 11:35:00,130.25,130.57,129.98,130.3,5409.0,130.25,130.57,129.98,130.3,5409.0
2019-01-11 11:40:00,130.41,130.6,130.41,130.6,1689.0,130.41,130.6,130.41,130.6,1689.0
2019-01-11 11:45:00,130.95,131.17,130.81,130.81,5240.0,130.95,131.17,130.81,130.81,5240.0
2019-01-11 11:50:00,130.76,130.82,130.42,130.71,1050.0,130.76,130.82,130.42,130.71,1050.0
2019-01-11 11:55:00,130.42,130.77,130.41,130.77,1859.0,130.42,130.77,130.41,130.77,1859.0
2019-01-11 12:00:00,130.53,131.19,130.49,131.18,4000.0,130.53,131.19,130.49,131.18,4000.0
2019-01-11 12:05:00,130.94,130.95,130.43,130.57,3550.0,130.94,130.95,130.43,130.57,3550.0
2019-01-11 12:10:00,130.4,130.55,130.4,130.55,300.0,130.4,130.55,130.4,130.55,300.0
2019-01-11 12:15:00,130.66,130.66,129.9,130.18,4100.0,130.66,130.66,129.9,130.18,4100.0
2019-01-11 12:20:00,130.24,130.4,130.1,130.26,2000.0,130.24,130.4,130.1,130.26,2000.0
2019-01-11 12:25:00,130.36,130.4,129.99,130.4,2900.0,130.36,130.4,129.99,130.4,2900.0
2019-01-11 12:30:00,130.4,130.4,130.4,130.4,0.0,130.4,130.4,130.4,130.4,0.0
2019-01-11 12:35:00,130.48,130.8,130.48,130.55,5065.0,130.48,130.8,130.48,130.55,5065.0
2019-01-11 12:40:00,130.76,130.78,130.48,130.52,4599.0,130.76,130.78,130.48,130.52,4599.0
2019-01-11 12:45:00,130.58,130.58,130.09,130.25,4344.0,130.58,130.58,130.09,130.25,4344.0
2019-01-11 12:50:00,130.33,130.53,130.09,130.4,13398.0,130.33,130.53,130.09,130.4,13398.0
2019-01-11 12:55:00,130.39,130.61,130.19,130.19,9496.0,130.39,130.61,130.19,130.19,9496.0
2019-01-11 13:00:00,130.31,130.4,129.85,129.91,3980.0,130.31,130.4,129.85,129.91,3980.0
2019-01-11 13:05:00,129.88,129.92,129.5,129.5,2302.0,129.88,129.92,129.5,129.5,2302.0
2019-01-11 13:10:00,129.44,129.44,128.81,128.93,1300.0,129.44,129.44,128.81,128.93,1300.0
2019-01-11 13:15:00,128.96,129.9,128.96,129.86,6030.0,128.96,129.9,128.96,129.86,6030.0
2019-01-11 13:20:00,129.7,129.8,129.08,129.14,3350.0,129.7,129.8,129.08,129.14,3350.0
2019-01-11 13:25:00,129.2,129.57,128.75,129.51,17970.0,129.2,129.57,128.75,129.51,17970.0
2019-01-11 13:30:00,129.59,129.6,129.55,129.6,400.0,129.59,129.6,129.55,129.6,400.0
2019-01-11 13:35:00,129.74,129.74,129.38,129.42,1825.0,129.74,129.74,129.38,129.42,1825.0
2019-01-11 13:40:00,129.36,129.7,129.36,129.54,2240.0,129.36,129.7,129.36,129.54,2240.0
2019-01-11 13:45:00,129.48,129.68,129.32,129.41,4000.0,129.48,129.68,129.32,129.41,4000.0
2019-01-11 13:50:00,129.41,129.43,129.4,129.43,400.0,129.41,129.43,129.4,129.43,400.0
2019-01-11 13:55:00,129.32,129.69,129.32,129.69,700.0,129.32,129.69,129.32,129.69,700.0
2019-01-11 14:00:00,129.34,129.62,129.27,129.29,2000.0,129.34,129.62,129.27,129.29,2000.0
2019-01-11 14:05:00,129.34,129.5,129.33,129.5,700.0,129.34,129.5,129.33,129.5,700.0
2019-01-11 14:10:00,129.48,129.69,129.48,129.69,1000.0,129.48,129.69,129.48,129.69,1000.0
2019-01-11 14:15:00,129.89,130.28,129.81,130.08,3262.0,129.89,130.28,129.81,130.08,3262.0
2019-01-11 14:20:00,129.91,129.99,129.76,129.91,3541.0,129.91,129.99,129.76,129.91,3541.0
2019-01-11 14:25:00,129.91,129.91,129.91,129.91,0.0,129.91,129.91,129.91,129.91,0.0
2019-01-11 14:30:00,129.95,130.01,129.77,130.01,3312.0,129.95,130.01,129.77,130.01,3312.0
2019-01-11 14:35:00,129.99,130.03,129.93,130.01,900.0,129.99,130.03,129.93,130.01,900.0
2019-01-11 14:40:00,129.94,130.08,129.67,129.94,5200.0,129.94,130.08,129.67,129.94,5200.0
2019-01-11 14:45:00,129.83,129.91,129.72,129.79,1500.0,129.83,129.91,129.72,129.79,1500.0
2019-01-11 14:50:00,129.85,129.95,129.8,129.95,1350.0,129.85,129.95,129.8,129.95,1350.0
2019-01-11 14:55:00,129.74,129.95,129.67,129.95,2662.0,129.74,129.95,129.67,129.95,2662.0
2019-01-11 15:00:00,129.87,130.11,129.83,129.86,11200.0,129.87,130.11,129.83,129.86,11200.0
2019-01-11 15:05:00,129.97,130.16,129.96,130.16,915.0,129.97,130.16,129.96,130.16,915.0
2019-01-11 15:10:00,129.98,130.07,129.98,130.01,1186.0,129.98,130.07,129.98,130.01,1186.0
2019-01-11 15:15:00,130.01,130.01,129.8,129.9,2900.0,130.01,130.01,129.8,129.9,2900.0
2019-01-11 15:20:00,129.91,129.91,129.78,129.78,600.0,129.91,129.91,129.78,129.78,600.0
2019-01-11 15:25:00,129.73,129.77,129.54,129.54,1300.0,129.73,129.77,129.54,129.54,1300.0
2019-01-11 15:30:00,129.56,129.81,129.48,129.78,2900.0,129.56,129.81,129.48,129.78,2900.0
2019-01-11 15:35:00,130.0,130.18,130.0,130.15,3300.0,130.0,130.18,130.0,130.15,3300.0
2019-01-11 15:40:00,130.09,130.39,130.09,130.35,3320.0,130.09,130.39,130.09,130.35,3320.0
2019-01-11 15:45:00,130.4,130.66,130.4,130.57,10127.0,130.4,130.66,130.4,130.57,10127.0
2019-01-11 15:50:00,130.55,130.85,130.51,130.51,17956.0,130.55,130.85,130.51,130.51,17956.0
2019-01-11 15:55:00,130.61,130.61,130.05,130.16,16707.0,130.61,130.61,130.05,130.16,16707.0
2019-01-14 09:30:00,128.48,128.5,126.0,126.0,24993.0,128.48,128.5,126.0,126.0,24993.0
2019-01-14 09:35:00,126.56,127.8,126.49,127.34,13914.0,126.56,127.8,126.49,127.34,13914.0
2019-01-14 09:40:00,127.36,128.5,127.3,128.04,7376.0,127.36,128.5,127.3,128.04,7376.0
2019-01-14 09:45:00,128.4,129.68,128.02,128.96,15980.0,128.4,129.68,128.02,128.96,15980.0
2019-01-14 09:50:00,128.61,130.16,128.61,129.52,8225.0,128.61,130.16,128.61,129.52,8225.0
2019-01-14 09:55:00,129.4,129.46,128.71,128.72,5500.0,129.4,129.46,128.71,128.72,5500.0
2019-01-14 10:00:00,128.91,129.66,128.36,129.25,18399.0,128.91,129.66,128.36,129.25,18399.0
2019-01-14 10:05:00,129.5,130.52,129.1,130.52,7470.0,129.5,130.52,129.1,130.52,7470.0
2019-01-14 10:10:00,130.5,130.56,129.93,130.07,4250.0,130.5,130.56,129.93,130.07,4250.0
2019-01-14 10:15:00,129.63,130.0,129.57,129.61,2352.0,129.63,130.0,129.57,129.61,2352.0
2019-01-14 10:20:00,129.74,129.74,129.33,129.33,800.0,129.74,129.74,129.33,129.33,800.0
2019-01-14 10:25:00,129.6,129.92,129.41,129.59,1093.0,129.6,129.92,129.41,129.59,1093.0
2019-01-14 10:30:00,129.48,130.15,129.39,129.83,3100.0,129.48,130.15,129.39,129.83,3100.0
2019-01-14 10:35:00,130.42,130.43,130.2,130.28,1100.0,130.42,130.43,130.2,130.28,1100.0
2019-01-14 10:40:00,130.45,130.45,129.98,130.23,3500.0,130.45,130.45,129.98,130.23,3500.0
2019-01-14 10:45:00,130.27,130.44,129.61,129.61,2994.0,130.27,130.44,129.61,129.61,2994.0
2019-01-14 10:50:00,129.62,129.84,129.22,129.24,1621.0,129.62,129.84,129.22,129.24,1621.0
2019-01-14 10:55:00,129.26,129.87,129.26,129.81,1600.0,129.26,129.87,129.26,129.81,1600.0
2019-01-14 11:00:00,129.75,130.25,129.58,130.04,4996.0,129.75,130.25,129.58,130.04,4996.0
2019-01-14 11:05:00,130.42,130.42,129.6,130.22,3289.0,130.42,130.42,129.6,130.22,3289.0
2019-01-14 11:10:00,130.14,130.2,129.55,129.98,7607.0,130.14,130.2,129.55,129.98,7607.0
2019-01-14 11:15:00,129.91,129.91,128.77,129.05,6215.0,129.91,129.91,128.77,129.05,6215.0
2019-01-14 11:20:00,128.99,129.53,128.78,129.53,1900.0,128.99,129.53,128.78,129.53,1900.0
2019-01-14 11:25:00,129.2,130.05,129.2,129.66,12108.0,129.2,130.05,129.2,129.66,12108.0
2019-01-14 11:30:00,129.63,130.31,129.42,130.31,4900.0,129.63,130.31,129.42,130.31,4900.0
2019-01-14 11:35:00,130.31,130.9,130.19,130.89,5191.0,130.31,130.9,130.19,130.89,5191.0
2019-01-14 11:40:00,130.77,131.06,130.77,131.0,8470.0,130.77,131.06,130.77,131.0,8470.0
2019-01-14 11:45:00,131.0,131.08,130.63,130.81,7644.0,131.0,131.08,130.63,130.81,7644.0
2019-01-14 11:50:00,130.71,130.71,129.92,130.03,4200.0,130.71,130.71,129.92,130.03,4200.0
2019-01-14 11:55:00,129.82,130.03,129.81,129.92,1700.0,129.82,130.03,129.81,129.92,1700.0
2019-01-14 12:00:00,130.03,130.08,129.81,130.0,2700.0,130.03,130.08,129.81,130.0,2700.0
2019-01-14 12:05:00,129.98,130.04,129.82,130.03,4253.0,129.98,130.04,129.82,130.03,4253.0
2019-01-14 12:10:00,130.03,130.55,130.02,130.33,1954.0,130.03,130.55,130.02,130.33,1954.0
2019-01-14 12:15:00,130.35,130.82,130.35,130.7,3986.0,130.35,130.82,130.35,130.7,3986.0
2019-01-14 12:20:00,130.69,130.88,130.65,130.76,800.0,130.69,130.88,130.65,130.76,800.0
2019-01-14 12:25:00,130.92,130.92,130.71,130.72,500.0,130.92,130.92,130.71,130.72,500.0
2019-01-14 12:30:00,130.61,130.67,130.06,130.24,9114.0,130.61,130.67,130.06,130.24,9114.0
2019-01-14 12:35:00,130.15,130.16,130.0,130.06,600.0,130.15,130.16,130.0,130.06,600.0
2019-01-14 12:40:00,130.13,130.68,130.06,130.44,19690.0,130.13,130.68,130.06,130.44,19690.0
2019-01-14 12:45:00,130.4,130.56,130.29,130.36,6053.0,130.4,130.56,130.29,130.36,6053.0
2019-01-14 12:50:00,130.3,130.3,129.92,129.99,3210.0,130.3,130.3,129.92,129.99,3210.0
2019-01-14 12:55:00,130.03,130.4,129.95,130.25,12607.0,130.03,130.4,129.95,130.25,12607.0
2019-01-14 13:00:00,130.25,130.95,130.16,130.79,15743.0,130.25,130.95,130.16,130.79,15743.0
2019-01-14 13:05:00,130.78,131.0,130.7,130.93,20521.0,130.78,131.0,130.7,130.93,20521.0
2019-01-14 13:10:00,130.93,131.41,130.88,131.22,5659.0,130.93,131.41,130.88,131.22,5659.0
2019-01-14 13:15:00,131.13,131.13,130.76,130.76,2600.0,131.13,131.13,130.76,130.76,2600.0
2019-01-14 13:20:00,130.91,131.2,130.88,130.94,7425.0,130.91,131.2,130.88,130.94,7425.0
2019-01-14 13:25:00,130.98,131.03,130.79,130.79,2229.0,130.98,131.03,130.79,130.79,2229.0
2019-01-14 13:30:00,130.8,131.1,130.79,130.94,700.0,130.8,131.1,130.79,130.94,700.0
2019-01-14 13:35:00,130.82,131.18,130.82,131.09,2400.0,130.82,131.18,130.82,131.09,2400.0
2019-01-14 13:40:00,130.98,131.13,130.92,131.09,1900.0,130.98,131.13,130.92,131.09,1900.0
2019-01-14 13:45:00,131.16,131.16,130.78,130.9,6910.0,131.16,131.16,130.78,130.9,6910.0
2019-01-14 13:50:00,130.86,131.06,130.84,131.05,7300.0,130.86,131.06,130.84,131.05,7300.0
2019-01-14 13:55:00,130.92,131.05,130.87,131.05,1399.0,130.92,131.05,130.87,131.05,1399.0
2019-01-14 14:00:00,130.89,131.2,130.85,131.2,2600.0,130.89,131.2,130.85,131.2,2600.0
2019-01-14 14:05:00,131.2,131.5,131.12,131.26,15557.0,131.2,131.5,131.12,131.26,15557.0
2019-01-14 14:10:00,131.28,131.4,131.06,131.22,1932.0,131.28,131.4,131.06,131.22,1932.0
2019-01-14 14:15:00,131.17,131.24,131.16,131.18,700.0,131.17,131.24,131.16,131.18,700.0
2019-01-14 14:20:00,131.28,131.28,130.97,131.21,2002.0,131.28,131.28,130.97,131.21,2002.0
2019-01-14 14:25:00,131.23,131.33,130.68,130.68,4100.0,131.23,131.33,130.68,130.68,4100.0
2019-01-14 14:30:00,130.79,131.11,130.65,131.01,4997.0,130.79,131.11,130.65,131.01,4997.0
2019-01-14 14:35:00,131.0,131.14,131.0,131.1,2600.0,131.0,131.14,131.0,131.1,2600.0
2019-01-14 14:40:00,131.2,131.24,131.02,131.09,1400.0,131.2,131.24,131.02,131.09,1400.0
2019-01-14 14:45:00,131.23,131.32,131.04,131.18,2000.0,131.23,131.32,131.04,131.18,2000.0
2019-01-14 14:50:00,131.07,131.63,131.07,131.53,5813.0,131.07,131.63,131.07,131.53,5813.0
2019-01-14 14:55:00,131.44,131.44,131.35,131.35,2197.0,131.44,131.44,131.35,131.35,2197.0
2019-01-14 15:00:00,131.45,131.45,130.92,130.92,1810.0,131.45,131.45,130.92,130.92,1810.0
2019-01-14 15:05:00,131.03,131.07,130.88,130.97,1400.0,131.03,131.07,130.88,130.97,1400.0
2019-01-14 15:10:00,131.06,131.11,130.91,130.92,1800.0,131.06,131.11,130.91,130.92,1800.0
2019-01-14 15:15:00,130.97,131.14,130.94,131.14,2400.0,130.97,131.14,130.94,131.14,2400.0
2019-01-14 15:20:00,131.09,131.16,130.91,130.94,3800.0,131.09,131.16,130.91,130.94,3800.0
2019-01-14 15:25:00,130.89,131.08,130.75,130.97,3110.0,130.89,131.08,130.75,130.97,3110.0
2019-01-14 15:30:00,130.91,131.14,130.91,130.99,3876.0,130.91,131.14,130.91,130.99,3876.0
2019-01-14 15:35:00,131.06,131.21,131.02,131.19,2828.0,131.06,131.21,131.02,131.19,2828.0
2019-01-14 15:40:00,131.09,131.16,131.02,131.05,3270.0,131.09,131.16,131.02,131.05,3270.0
2019-01-14 15:45:00,131.08,131.11,130.84,130.92,8830.0,131.08,131.11,130.84,130.92,8830.0
2019-01-14 15:50:00,130.98,131.28,130.87,131.18,14548.0,130.98,131.28,130.87,131.18,14548.0
2019-01-14 15:55:00,131.14,131.71,131.14,131.31,46297.0,131.14,131.71,131.14,131.31,46297.0
2019-01-15 09:30:00,130.76,131.34,130.46,131.2,8721.0,130.76,131.34,130.46,131.2,8721.0
2019-01-15 09:35:00,131.25,131.55,130.9,131.27,6806.0,131.25,131.55,130.9,131.27,6806.0
2019-01-15 09:40:00,130.91,130.91,130.0,130.2,4330.0,130.91,130.91,130.0,130.2,4330.0
2019-01-15 09:45:00,130.35,131.37,130.35,131.0,2827.0,130.35,131.37,130.35,131.0,2827.0
2019-01-15 09:50:00,131.0,131.21,131.0,131.21,400.0,131.0,131.21,131.0,131.21,400.0
2019-01-15 09:55:00,130.9,131.5,130.11,130.49,25082.0,130.9,131.5,130.11,130.49,25082.0
2019-01-15 10:00:00,130.15,130.79,130.0,130.5,3400.0,130.15,130.79,130.0,130.5,3400.0
2019-01-15 10:05:00,130.2,130.34,129.88,129.88,6596.0,130.2,130.34,129.88,129.88,6596.0
2019-01-15 10:10:00,129.66,129.86,128.76,129.39,8137.0,129.66,129.86,128.76,129.39,8137.0
2019-01-15 10:15:00,129.24,129.37,128.51,128.78,10094.0,129.24,129.37,128.51,128.78,10094.0
2019-01-15 10:20:00,128.55,128.78,128.2,128.49,11872.0,128.55,128.78,128.2,128.49,11872.0
2019-01-15 10:25:00,128.3,128.67,128.01,128.51,27178.0,128.3,128.67,128.01,128.51,27178.0
2019-01-15 10:30:00,128.34,128.46,127.5,127.97,63396.0,128.34,128.46,127.5,127.97,63396.0
2019-01-15 10:35:00,127.99,128.4,127.39,128.08,43185.0,127.99,128.4,127.39,128.08,43185.0
2019-01-15 10:40:00,128.31,128.9,127.95,128.3,46849.0,128.31,128.9,127.95,128.3,46849.0
2019-01-15 10:45:00,128.38,128.38,127.65,127.84,16011.0,128.38,128.38,127.65,127.84,16011.0
2019-01-15 10:50:00,127.83,128.28,127.83,128.24,19534.0,127.83,128.28,127.83,128.24,19534.0
2019-01-15 10:55:00,128.27,128.3,127.84,127.84,12554.0,128.27,128.3,127.84,127.84,12554.0
2019-01-15 11:00:00,127.98,128.69,127.85,128.49,25659.0,127.98,128.69,127.85,128.49,25659.0
2019-01-15 11:05:00,128.5,128.75,127.62,127.85,47096.0,128.5,128.75,127.62,127.85,47096.0
2019-01-15 11:10:00,127.8,127.96,127.1,127.15,14387.0,127.8,127.96,127.1,127.15,14387.0
2019-01-15 11:15:00,127.12,127.5,127.06,127.11,10156.0,127.12,127.5,127.06,127.11,10156.0
2019-01-15 11:20:00,127.32,127.34,126.55,126.75,46800.0,127.32,127.34,126.55,126.75,46800.0
2019-01-15 11:25:00,126.7,127.12,126.14,126.33,32103.0,126.7,127.12,126.14,126.33,32103.0
2019-01-15 11:30:00,126.46,126.69,125.85,126.0,17193.0,126.46,126.69,125.85,126.0,17193.0
2019-01-15 11:35:00,126.01,126.34,125.55,126.34,17158.0,126.01,126.34,125.55,126.34,17158.0
2019-01-15 11:40:00,126.28,126.51,126.21,126.36,24161.0,126.28,126.51,126.21,126.36,24161.0
2019-01-15 11:45:00,126.48,126.8,126.14,126.4,22085.0,126.48,126.8,126.14,126.4,22085.0
2019-01-15 11:50:00,126.36,126.68,126.23,126.62,7920.0,126.36,126.68,126.23,126.62,7920.0
2019-01-15 11:55:00,126.86,127.52,126.78,127.52,7231.0,126.86,127.52,126.78,127.52,7231.0
2019-01-15 12:00:00,127.54,128.11,127.46,127.76,4784.0,127.54,128.11,127.46,127.76,4784.0
2019-01-15 12:05:00,128.1,128.28,127.52,127.53,4500.0,128.1,128.28,127.52,127.53,4500.0
2019-01-15 12:10:00,127.64,128.06,127.55,127.94,11601.0,127.64,128.06,127.55,127.94,11601.0
2019-01-15 12:15:00,128.07,128.07,127.66,127.97,4335.0,128.07,128.07,127.66,127.97,4335.0
2019-01-15 12:20:00,128.11,128.12,128.0,128.02,834.0,128.11,128.12,128.0,128.02,834.0
2019-01-15 12:25:00,128.08,128.16,127.91,128.16,1820.0,128.08,128.16,127.91,128.16,1820.0
2019-01-15 12:30:00,128.18,128.18,127.91,128.12,1700.0,128.18,128.18,127.91,128.12,1700.0
2019-01-15 12:35:00,128.04,128.33,127.7,128.33,17052.0,128.04,128.33,127.7,128.33,17052.0
2019-01-15 12:40:00,128.5,128.68,128.2,128.67,6200.0,128.5,128.68,128.2,128.67,6200.0
2019-01-15 12:45:00,128.63,128.8,128.46,128.55,5200.0,128.63,128.8,128.46,128.55,5200.0
2019-01-15 12:50:00,128.44,128.65,128.41,128.46,3710.0,128.44,128.65,128.41,128.46,3710.0
2019-01-15 12:55:00,128.35,128.4,128.22,128.22,700.0,128.35,128.4,128.22,128.22,700.0
2019-01-15 13:00:00,128.35,128.41,128.22,128.22,2000.0,128.35,128.41,128.22,128.22,2000.0
2019-01-15 13:05:00,128.06,128.06,127.75,127.85,1800.0,128.06,128.06,127.75,127.85,1800.0
2019-01-15 13:10:00,127.84,128.19,127.84,128.14,1300.0,127.84,128.19,127.84,128.14,1300.0
2019-01-15 13:15:00,127.98,128.01,127.82,127.89,766.0,127.98,128.01,127.82,127.89,766.0
2019-01-15 13:20:00,128.0,128.01,127.75,127.89,2816.0,128.0,128.01,127.75,127.89,2816.0
2019-01-15 13:25:00,128.0,128.0,127.84,127.84,600.0,128.0,128.0,127.84,127.84,600.0
2019-01-15 13:30:00,127.87,128.24,127.86,127.99,4717.0,127.87,128.24,127.86,127.99,4717.0
2019-01-15 13:35:00,127.95,128.31,127.83,128.25,19760.0,127.95,128.31,127.83,128.25,19760.0
2019-01-15 13:40:00,128.4,128.67,128.29,128.35,16455.0,128.4,128.67,128.29,128.35,16455.0
2019-01-15 13:45:00,128.48,128.49,128.27,128.34,9846.0,128.48,128.49,128.27,128.34,9846.0
2019-01-15 13:50:00,128.3,129.17,128.29,129.02,14517.0,128.3,129.17,128.29,129.02,14517.0
2019-01-15 13:55:00,129.19,129.58,129.18,129.58,16716.0,129.19,129.58,129.18,129.58,16716.0
2019-01-15 14:00:00,129.51,129.87,129.37,129.38,3400.0,129.51,129.87,129.37,129.38,3400.0
2019-01-15 14:05:00,129.4,129.54,129.06,129.16,3800.0,129.4,129.54,129.06,129.16,3800.0
2019-01-15 14:10:00,129.05,129.47,129.05,129.17,4300.0,129.05,129.47,129.05,129.17,4300.0
2019-01-15 14:15:00,129.17,129.17,128.89,129.0,2300.0,129.17,129.17,128.89,129.0,2300.0
2019-01-15 14:20:00,128.79,128.83,128.35,128.49,12310.0,128.79,128.83,128.35,128.49,12310.0
2019-01-15 14:25:00,128.5,128.5,127.81,127.85,3650.0,128.5,128.5,127.81,127.85,3650.0
2019-01-15 14:30:00,127.84,127.91,127.69,127.83,5555.0,127.84,127.91,127.69,127.83,5555.0
2019-01-15 14:35:00,127.8,128.31,127.7,128.19,11500.0,127.8,128.31,127.7,128.19,11500.0
2019-01-15 14:40:00,128.4,128.54,128.28,128.54,900.0,128.4,128.54,128.28,128.54,900.0
2019-01-15 14:45:00,128.55,128.64,127.99,128.1,9002.0,128.55,128.64,127.99,128.1,9002.0
2019-01-15 14:50:00,128.07,128.55,128.06,128.55,1027.0,128.07,128.55,128.06,128.55,1027.0
2019-01-15 14:55:00,128.35,128.51,128.28,128.44,4330.0,128.35,128.51,128.28,128.44,4330.0
2019-01-15 15:00:00,128.42,128.42,128.05,128.15,6200.0,128.42,128.42,128.05,128.15,6200.0
2019-01-15 15:05:00,128.05,128.36,128.05,128.34,10020.0,128.05,128.36,128.05,128.34,10020.0
2019-01-15 15:10:00,128.3,128.3,127.97,128.23,7505.0,128.3,128.3,127.97,128.23,7505.0
2019-01-15 15:15:00,128.13,128.13,127.87,127.93,1800.0,128.13,128.13,127.87,127.93,1800.0
2019-01-15 15:20:00,127.87,127.99,127.81,127.99,7172.0,127.87,127.99,127.81,127.99,7172.0
2019-01-15 15:25:00,127.99,128.13,127.99,128.13,2858.0,127.99,128.13,127.99,128.13,2858.0
2019-01-15 15:30:00,128.13,128.19,127.98,128.09,5542.0,128.13,128.19,127.98,128.09,5542.0
2019-01-15 15:35:00,128.14,128.27,128.1,128.25,3750.0,128.14,128.27,128.1,128.25,3750.0
2019-01-15 15:40:00,128.25,128.58,128.23,128.5,11919.0,128.25,128.58,128.23,128.5,11919.0
2019-01-15 15:45:00,128.5,128.51,128.07,128.07,7908.0,128.5,128.51,128.07,128.07,7908.0
2019-01-15 15:50:00,128.08,128.24,127.89,127.91,19377.0,128.08,128.24,127.89,127.91,19377.0
2019-01-15 15:55:00,128.05,128.09,127.37,127.56,52575.0,128.05,128.09,127.37,127.56,52575.0
2019-01-16 09:30:00,128.24,128.29,127.71,127.95,9616.0,128.24,128.29,127.71,127.95,9616.0
2019-01-16 09:35:00,127.74,129.24,127.72,129.01,5338.0,127.74,129.24,127.72,129.01,5338.0
2019-01-16 09:40:00,129.14,129.5,128.55,128.6,9296.0,129.14,129.5,128.55,128.6,9296.0
2019-01-16 09:45:00,128.56,128.75,128.0,128.29,6703.0,128.56,128.75,128.0,128.29,6703.0
2019-01-16 09:50:00,128.21,128.44,127.75,128.19,23432.0,128.21,128.44,127.75,128.19,23432.0
2019-01-16 09:55:00,128.09,128.28,127.7,128.09,22013.0,128.09,128.28,127.7,128.09,22013.0
2019-01-16 10:00:00,128.08,128.08,127.4,127.74,7502.0,128.08,128.08,127.4,127.74,7502.0
2019-01-16 10:05:00,127.72,128.1,127.56,127.86,5498.0,127.72,128.1,127.56,127.86,5498.0
2019-01-16 10:10:00,127.84,127.84,127.13,127.4,5600.0,127.84,127.84,127.13,127.4,5600.0
2019-01-16 10:15:00,127.27,127.6,127.09,127.29,17644.0,127.27,127.6,127.09,127.29,17644.0
2019-01-16 10:20:00,127.34,127.78,127.2,127.39,37884.0,127.34,127.78,127.2,127.39,37884.0
2019-01-16 10:25:00,127.26,127.33,126.84,127.06,6200.0,127.26,127.33,126.84,127.06,6200.0
2019-01-16 10:30:00,127.23,127.33,126.78,126.78,6523.0,127.23,127.33,126.78,126.78,6523.0
2019-01-16 10:35:00,126.78,127.33,126.77,126.81,5635.0,126.78,127.33,126.77,126.81,5635.0
2019-01-16 10:40:00,126.97,127.29,126.77,127.23,9891.0,126.97,127.29,126.77,127.23,9891.0
2019-01-16 10:45:00,127.23,127.42,126.95,127.26,4690.0,127.23,127.42,126.95,127.26,4690.0
2019-01-16 10:50:00,127.41,127.68,127.14,127.15,8614.0,127.41,127.68,127.14,127.15,8614.0
2019-01-16 10:55:00,127.2,127.62,126.94,126.96,26415.0,127.2,127.62,126.94,126.96,26415.0
2019-01-16 11:00:00,127.15,127.5,127.15,127.18,8008.0,127.15,127.5,127.15,127.18,8008.0
2019-01-16 11:05:00,127.29,127.78,127.29,127.71,8963.0,127.29,127.78,127.29,127.71,8963.0
2019-01-16 11:10:00,127.71,127.92,127.45,127.89,6704.0,127.71,127.92,127.45,127.89,6704.0
2019-01-16 11:15:00,127.83,128.16,127.54,127.54,13781.0,127.83,128.16,127.54,127.54,13781.0
2019-01-16 11:20:00,127.53,127.93,127.23,127.23,3400.0,127.53,127.93,127.23,127.23,3400.0
2019-01-16 11:25:00,127.21,127.48,127.0,127.34,6972.0,127.21,127.48,127.0,127.34,6972.0
2019-01-16 11:30:00,127.24,127.24,126.58,126.83,3500.0,127.24,127.24,126.58,126.83,3500.0
2019-01-16 11:35:00,126.99,127.34,126.85,126.85,2600.0,126.99,127.34,126.85,126.85,2600.0
2019-01-16 11:40:00,126.85,127.05,126.78,126.85,700.0,126.85,127.05,126.78,126.85,700.0
2019-01-16 11:45:00,126.83,127.02,126.15,126.16,69007.0,126.83,127.02,126.15,126.16,69007.0
2019-01-16 11:50:00,126.38,126.49,126.0,126.48,9028.0,126.38,126.49,126.0,126.48,9028.0
2019-01-16 11:55:00,126.24,126.67,126.24,126.66,2902.0,126.24,126.67,126.24,126.66,2902.0
2019-01-16 12:00:00,126.57,126.74,126.49,126.64,3900.0,126.57,126.74,126.49,126.64,3900.0
2019-01-16 12:05:00,126.65,126.77,126.55,126.65,12057.0,126.65,126.77,126.55,126.65,12057.0
2019-01-16 12:10:00,126.61,126.61,126.28,126.28,9939.0,126.61,126.61,126.28,126.28,9939.0
2019-01-16 12:15:00,126.22,126.29,126.02,126.16,5841.0,126.22,126.29,126.02,126.16,5841.0
2019-01-16 12:20:00,126.02,126.02,125.65,125.67,9377.0,126.02,126.02,125.65,125.67,9377.0
2019-01-16 12:25:00,125.75,125.9,125.5,125.8,4505.0,125.75,125.9,125.5,125.8,4505.0
2019-01-16 12:30:00,125.8,126.2,125.79,126.13,9092.0,125.8,126.2,125.79,126.13,9092.0
2019-01-16 12:35:00,126.06,126.06,125.72,125.85,11811.0,126.06,126.06,125.72,125.85,11811.0
2019-01-16 12:40:00,125.86,126.35,125.68,125.68,13050.0,125.86,126.35,125.68,125.68,13050.0
2019-01-16 12:45:00,125.75,125.98,125.65,125.87,6420.0,125.75,125.98,125.65,125.87,6420.0
2019-01-16 12:50:00,125.95,126.04,125.42,125.48,5417.0,125.95,126.04,125.42,125.48,5417.0
2019-01-16 12:55:00,125.4,125.5,124.75,124.76,8947.0,125.4,125.5,124.75,124.76,8947.0
2019-01-16 13:00:00,124.64,124.85,124.54,124.68,3450.0,124.64,124.85,124.54,124.68,3450.0
2019-01-16 13:05:00,124.81,125.17,124.72,125.17,4143.0,124.81,125.17,124.72,125.17,4143.0
2019-01-16 13:10:00,125.3,125.39,125.12,125.24,4890.0,125.3,125.39,125.12,125.24,4890.0
2019-01-16 13:15:00,125.4,125.72,125.27,125.69,1999.0,125.4,125.72,125.27,125.69,1999.0
2019-01-16 13:20:00,125.61,125.92,125.6,125.83,1672.0,125.61,125.92,125.6,125.83,1672.0
2019-01-16 13:25:00,125.83,126.44,125.83,126.23,14479.0,125.83,126.44,125.83,126.23,14479.0
2019-01-16 13:30:00,126.41,126.97,126.31,126.66,13850.0,126.41,126.97,126.31,126.66,13850.0
2019-01-16 13:35:00,126.76,126.76,126.4,126.52,4698.0,126.76,126.76,126.4,126.52,4698.0
2019-01-16 13:40:00,126.66,126.68,126.46,126.68,1299.0,126.66,126.68,126.46,126.68,1299.0
2019-01-16 13:45:00,126.43,126.66,126.43,126.55,900.0,126.43,126.66,126.43,126.55,900.0
2019-01-16 13:50:00,126.75,126.98,126.55,126.98,2858.0,126.75,126.98,126.55,126.98,2858.0
2019-01-16 13:55:00,126.88,126.89,126.57,126.58,2900.0,126.88,126.89,126.57,126.58,2900.0
2019-01-16 14:00:00,126.58,126.93,126.54,126.67,3200.0,126.58,126.93,126.54,126.67,3200.0
2019-01-16 14:05:00,126.99,127.0,126.7,127.0,2160.0,126.99,127.0,126.7,127.0,2160.0
2019-01-16 14:10:00,127.15,127.86,127.1,127.73,11820.0,127.15,127.86,127.1,127.73,11820.0
2019-01-16 14:15:00,127.77,127.9,127.63,127.63,3013.0,127.77,127.9,127.63,127.63,3013.0
2019-01-16 14:20:00,127.55,127.81,127.55,127.73,3889.0,127.55,127.81,127.55,127.73,3889.0
2019-01-16 14:25:00,127.54,127.85,127.4,127.7,15564.0,127.54,127.85,127.4,127.7,15564.0
2019-01-16 14:30:00,127.61,127.74,127.31,127.39,4032.0,127.61,127.74,127.31,127.39,4032.0
2019-01-16 14:35:00,127.39,127.58,127.26,127.48,2080.0,127.39,127.58,127.26,127.48,2080.0
2019-01-16 14:40:00,127.41,127.5,126.74,127.04,10018.0,127.41,127.5,126.74,127.04,10018.0
2019-01-16 14:45:00,126.96,127.3,126.91,127.29,600.0,126.96,127.3,126.91,127.29,600.0
2019-01-16 14:50:00,127.25,127.5,127.18,127.27,3992.0,127.25,127.5,127.18,127.27,3992.0
2019-01-16 14:55:00,127.18,127.31,126.99,127.15,3000.0,127.18,127.31,126.99,127.15,3000.0
2019-01-16 15:00:00,127.1,127.1,126.88,126.88,3195.0,127.1,127.1,126.88,126.88,3195.0
2019-01-16 15:05:00,126.85,127.09,126.59,126.62,10550.0,126.85,127.09,126.59,126.62,10550.0
2019-01-16 15:10:00,126.53,126.8,126.27,126.27,5552.0,126.53,126.8,126.27,126.27,5552.0
2019-01-16 15:15:00,126.32,126.63,126.24,126.63,8789.0,126.32,126.63,126.24,126.63,8789.0
2019-01-16 15:20:00,126.72,127.0,126.68,126.68,3399.0,126.72,127.0,126.68,126.68,3399.0
2019-01-16 15:25:00,126.76,126.83,126.6,126.71,5606.0,126.76,126.83,126.6,126.71,5606.0
2019-01-16 15:30:00,126.76,126.76,126.33,126.58,8095.0,126.76,126.76,126.33,126.58,8095.0
2019-01-16 15:35:00,126.8,126.89,126.6,126.6,5628.0,126.8,126.89,126.6,126.6,5628.0
2019-01-16 15:40:00,126.65,126.78,126.51,126.61,19668.0,126.65,126.78,126.51,126.61,19668.0
2019-01-16 15:45:00,126.56,126.64,126.45,126.62,9290.0,126.56,126.64,126.45,126.62,9290.0
2019-01-16 15:50:00,126.62,126.62,126.2,126.29,9737.0,126.62,126.62,126.2,126.29,9737.0
2019-01-16 15:55:00,126.42,126.59,125.85,126.1,26659.0,126.42,126.59,125.85,126.1,26659.0
2019-01-17 09:30:00,125.01,125.01,123.85,124.55,20490.0,125.01,125.01,123.85,124.55,20490.0
2019-01-17 09:35:00,124.68,125.39,124.07,125.01,8635.0,124.68,125.39,124.07,125.01,8635.0
2019-01-17 09:40:00,125.3,126.23,124.77,125.68,24750.0,125.3,126.23,124.77,125.68,24750.0
2019-01-17 09:45:00,125.87,126.5,125.87,126.4,16380.0,125.87,126.5,125.87,126.4,16380.0
2019-01-17 09:50:00,126.46,127.49,126.44,127.45,18081.0,126.46,127.49,126.44,127.45,18081.0
2019-01-17 09:55:00,127.5,127.5,126.29,126.29,8623.0,127.5,127.5,126.29,126.29,8623.0
2019-01-17 10:00:00,126.36,126.53,125.82,125.87,17698.0,126.36,126.53,125.82,125.87,17698.0
2019-01-17 10:05:00,125.71,126.67,125.68,126.22,9165.0,125.71,126.67,125.68,126.22,9165.0
2019-01-17 10:10:00,126.1,126.55,125.91,126.18,23775.0,126.1,126.55,125.91,126.18,23775.0
2019-01-17 10:15:00,126.12,126.48,125.96,126.08,3800.0,126.12,126.48,125.96,126.08,3800.0
2019-01-17 10:20:00,125.79,126.2,125.67,126.07,11013.0,125.79,126.2,125.67,126.07,11013.0
2019-01-17 10:25:00,126.23,126.33,125.87,125.94,5090.0,126.23,126.33,125.87,125.94,5090.0
2019-01-17 10:30:00,125.82,125.96,125.51,125.7,7500.0,125.82,125.96,125.51,125.7,7500.0
2019-01-17 10:35:00,125.78,126.15,125.64,125.83,2393.0,125.78,126.15,125.64,125.83,2393.0
2019-01-17 10:40:00,125.78,126.19,125.72,126.19,2000.0,125.78,126.19,125.72,126.19,2000.0
2019-01-17 10:45:00,126.26,126.26,125.8,126.06,1900.0,126.26,126.26,125.8,126.06,1900.0
2019-01-17 10:50:00,126.27,126.3,126.18,126.3,500.0,126.27,126.3,126.18,126.3,500.0
2019-01-17 10:55:00,126.21,126.36,126.09,126.09,2768.0,126.21,126.36,126.09,126.09,2768.0
2019-01-17 11:00:00,126.1,126.56,125.92,126.56,5120.0,126.1,126.56,125.92,126.56,5120.0
2019-01-17 11:05:00,126.74,126.78,126.43,126.78,6603.0,126.74,126.78,126.43,126.78,6603.0
2019-01-17 11:10:00,126.66,126.82,126.62,126.73,3100.0,126.66,126.82,126.62,126.73,3100.0
2019-01-17 11:15:00,126.7,126.91,126.55,126.55,2200.0,126.7,126.91,126.55,126.55,2200.0
2019-01-17 11:20:00,126.68,126.69,126.08,126.08,17492.0,126.68,126.69,126.08,126.08,17492.0
2019-01-17 11:25:00,126.13,126.37,126.02,126.37,12852.0,126.13,126.37,126.02,126.37,12852.0
2019-01-17 11:30:00,126.23,126.41,126.19,126.2,1700.0,126.23,126.41,126.19,126.2,1700.0
2019-01-17 11:35:00,126.23,126.33,126.23,126.33,1000.0,126.23,126.33,126.23,126.33,1000.0
2019-01-17 11:40:00,126.31,126.41,126.06,126.21,3000.0,126.31,126.41,126.06,126.21,3000.0
2019-01-17 11:45:00,126.21,126.45,126.2,126.36,8268.0,126.21,126.45,126.2,126.36,8268.0
2019-01-17 11:50:00,126.34,126.56,126.31,126.43,2100.0,126.34,126.56,126.31,126.43,2100.0
2019-01-17 11:55:00,126.45,126.56,126.31,126.31,5874.0,126.45,126.56,126.31,126.31,5874.0
2019-01-17 12:00:00,126.52,126.67,126.45,126.45,11538.0,126.52,126.67,126.45,126.45,11538.0
2019-01-17 12:05:00,126.45,126.67,126.41,126.54,6922.0,126.45,126.67,126.41,126.54,6922.0
2019-01-17 12:10:00,126.47,126.65,126.46,126.51,4720.0,126.47,126.65,126.46,126.51,4720.0
2019-01-17 12:15:00,126.53,126.66,126.41,126.41,4690.0,126.53,126.66,126.41,126.41,4690.0
2019-01-17 12:20:00,126.46,126.64,126.4,126.57,12218.0,126.46,126.64,126.4,126.57,12218.0
2019-01-17 12:25:00,126.61,126.63,126.52,126.56,13271.0,126.61,126.63,126.52,126.56,13271.0
2019-01-17 12:30:00,126.56,126.59,126.46,126.58,3475.0,126.56,126.59,126.46,126.58,3475.0
2019-01-17 12:35:00,126.58,126.64,126.51,126.51,1548.0,126.58,126.64,126.51,126.51,1548.0
2019-01-17 12:40:00,126.62,127.4,126.59,127.4,26481.0,126.62,127.4,126.59,127.4,26481.0
2019-01-17 12:45:00,127.4,127.63,127.4,127.6,17694.0,127.4,127.63,127.4,127.6,17694.0
2019-01-17 12:50:00,127.58,128.6,127.58,128.21,13309.0,127.58,128.6,127.58,128.21,13309.0
2019-01-17 12:55:00,128.31,128.64,127.89,128.08,13025.0,128.31,128.64,127.89,128.08,13025.0
2019-01-17 13:00:00,127.76,127.9,127.54,127.9,4469.0,127.76,127.9,127.54,127.9,4469.0
2019-01-17 13:05:00,127.97,128.08,127.89,128.08,2410.0,127.97,128.08,127.89,128.08,2410.0
2019-01-17 13:10:00,128.07,128.54,128.05,128.34,8078.0,128.07,128.54,128.05,128.34,8078.0
2019-01-17 13:15:00,128.42,128.89,128.4,128.61,12518.0,128.42,128.89,128.4,128.61,12518.0
2019-01-17 13:20:00,128.6,128.85,128.59,128.85,1800.0,128.6,128.85,128.59,128.85,1800.0
2019-01-17 13:25:00,128.87,128.99,128.48,128.76,3695.0,128.87,128.99,128.48,128.76,3695.0
2019-01-17 13:30:00,128.76,129.63,128.63,129.34,17843.0,128.76,129.63,128.63,129.34,17843.0
2019-01-17 13:35:00,129.28,129.57,129.19,129.57,10779.0,129.28,129.57,129.19,129.57,10779.0
2019-01-17 13:40:00,129.45,129.95,129.45,129.7,8599.0,129.45,129.95,129.45,129.7,8599.0
2019-01-17 13:45:00,129.59,129.67,129.21,129.21,2492.0,129.59,129.67,129.21,129.21,2492.0
2019-01-17 13:50:00,129.2,129.2,128.59,128.59,14351.0,129.2,129.2,128.59,128.59,14351.0
2019-01-17 13:55:00,128.61,128.83,128.52,128.76,7219.0,128.61,128.83,128.52,128.76,7219.0
2019-01-17 14:00:00,128.69,128.69,128.1,128.45,14583.0,128.69,128.69,128.1,128.45,14583.0
2019-01-17 14:05:00,128.47,128.83,128.41,128.83,12188.0,128.47,128.83,128.41,128.83,12188.0
2019-01-17 14:10:00,128.82,128.84,128.66,128.67,2500.0,128.82,128.84,128.66,128.67,2500.0
2019-01-17 14:15:00,128.78,128.86,128.7,128.75,6967.0,128.78,128.86,128.7,128.75,6967.0
2019-01-17 14:20:00,128.68,128.68,128.02,128.02,2223.0,128.68,128.68,128.02,128.02,2223.0
2019-01-17 14:25:00,128.12,128.45,128.12,128.31,7274.0,128.12,128.45,128.12,128.31,7274.0
2019-01-17 14:30:00,128.28,128.34,127.95,127.97,3419.0,128.28,128.34,127.95,127.97,3419.0
2019-01-17 14:35:00,128.11,128.85,127.93,128.82,7226.0,128.11,128.85,127.93,128.82,7226.0
2019-01-17 14:40:00,128.95,130.43,128.79,130.4,10130.0,128.95,130.43,128.79,130.4,10130.0
2019-01-17 14:45:00,130.25,132.11,130.11,130.62,39276.0,130.25,132.11,130.11,130.62,39276.0
2019-01-17 14:50:00,130.59,130.9,130.11,130.23,13258.0,130.59,130.9,130.11,130.23,13258.0
2019-01-17 14:55:00,130.12,130.28,128.79,128.79,15939.0,130.12,130.28,128.79,128.79,15939.0
2019-01-17 15:00:00,128.86,129.29,128.69,129.0,5874.0,128.86,129.29,128.69,129.0,5874.0
2019-01-17 15:05:00,128.99,129.24,128.82,128.82,9902.0,128.99,129.24,128.82,128.82,9902.0
2019-01-17 15:10:00,128.82,128.82,128.43,128.69,5806.0,128.82,128.82,128.43,128.69,5806.0
2019-01-17 15:15:00,128.69,128.73,128.45,128.72,7454.0,128.69,128.73,128.45,128.72,7454.0
2019-01-17 15:20:00,128.65,128.83,128.43,128.44,7138.0,128.65,128.83,128.43,128.44,7138.0
2019-01-17 15:25:00,128.52,128.85,128.41,128.7,5875.0,128.52,128.85,128.41,128.7,5875.0
2019-01-17 15:30:00,128.72,129.01,128.68,129.01,6669.0,128.72,129.01,128.68,129.01,6669.0
2019-01-17 15:35:00,129.0,129.0,128.7,128.76,4859.0,129.0,129.0,128.7,128.76,4859.0
2019-01-17 15:40:00,128.76,128.97,128.64,128.9,8005.0,128.76,128.97,128.64,128.9,8005.0
2019-01-17 15:45:00,128.9,129.12,128.89,129.06,12286.0,128.9,129.12,128.89,129.06,12286.0
2019-01-17 15:50:00,129.06,129.91,129.0,129.56,26219.0,129.06,129.91,129.0,129.56,26219.0
2019-01-17 15:55:00,129.57,129.95,129.26,129.6,53685.0,129.57,129.95,129.26,129.6,53685.0
2019-01-18 09:30:00,129.9,131.52,129.66,130.81,15583.0,129.9,131.52,129.66,130.81,15583.0
2019-01-18 09:35:00,130.81,131.52,130.06,130.42,5107.0,130.81,131.52,130.06,130.42,5107.0
2019-01-18 09:40:00,130.47,130.93,130.47,130.66,2399.0,130.47,130.93,130.47,130.66,2399.0
2019-01-18 09:45:00,130.67,131.08,130.23,130.49,6800.0,130.67,131.08,130.23,130.49,6800.0
2019-01-18 09:50:00,130.34,130.35,129.23,129.44,13644.0,130.34,130.35,129.23,129.44,13644.0
2019-01-18 09:55:00,129.44,129.75,129.17,129.61,36490.0,129.44,129.75,129.17,129.61,36490.0
2019-01-18 10:00:00,129.16,129.59,128.92,129.47,42479.0,129.16,129.59,128.92,129.47,42479.0
2019-01-18 10:05:00,129.39,129.73,129.21,129.71,21928.0,129.39,129.73,129.21,129.71,21928.0
2019-01-18 10:10:00,129.83,130.4,129.65,130.3,2700.0,129.83,130.4,129.65,130.3,2700.0
2019-01-18 10:15:00,130.4,130.84,129.6,130.84,19342.0,130.4,130.84,129.6,130.84,19342.0
2019-01-18 10:20:00,130.42,130.89,130.27,130.89,5472.0,130.42,130.89,130.27,130.89,5472.0
2019-01-18 10:25:00,130.87,131.24,130.78,131.22,6385.0,130.87,131.24,130.78,131.22,6385.0
2019-01-18 10:30:00,131.1,132.19,131.03,132.17,17810.0,131.1,132.19,131.03,132.17,17810.0
2019-01-18 10:35:00,132.27,132.98,131.76,132.0,17993.0,132.27,132.98,131.76,132.0,17993.0
2019-01-18 10:40:00,131.88,133.63,131.88,133.5,25538.0,131.88,133.63,131.88,133.5,25538.0
2019-01-18 10:45:00,133.23,133.68,132.61,132.61,13201.0,133.23,133.68,132.61,132.61,13201.0
2019-01-18 10:50:00,132.63,133.98,132.51,133.68,13970.0,132.63,133.98,132.51,133.68,13970.0
2019-01-18 10:55:00,133.5,133.5,132.85,133.19,18385.0,133.5,133.5,132.85,133.19,18385.0
2019-01-18 11:00:00,133.19,133.25,132.37,132.84,55174.0,133.19,133.25,132.37,132.84,55174.0
2019-01-18 11:05:00,132.95,133.08,132.27,132.76,10990.0,132.95,133.08,132.27,132.76,10990.0
2019-01-18 11:10:00,133.08,133.08,132.37,132.45,2323.0,133.08,133.08,132.37,132.45,2323.0
2019-01-18 11:15:00,132.3,132.4,132.0,132.01,11191.0,132.3,132.4,132.0,132.01,11191.0
2019-01-18 11:20:00,132.14,132.35,132.0,132.01,4000.0,132.14,132.35,132.0,132.01,4000.0
2019-01-18 11:25:00,132.0,132.46,131.91,132.3,5871.0,132.0,132.46,131.91,132.3,5871.0
2019-01-18 11:30:00,132.46,132.7,132.25,132.7,12701.0,132.46,132.7,132.25,132.7,12701.0
2019-01-18 11:35:00,132.63,133.23,132.5,133.06,3000.0,132.63,133.23,132.5,133.06,3000.0
2019-01-18 11:40:00,132.92,132.92,132.62,132.62,820.0,132.92,132.92,132.62,132.62,820.0
2019-01-18 11:45:00,132.53,133.14,132.53,132.96,3700.0,132.53,133.14,132.53,132.96,3700.0
2019-01-18 11:50:00,133.05,133.23,132.8,133.21,3700.0,133.05,133.23,132.8,133.21,3700.0
2019-01-18 11:55:00,133.17,133.7,133.06,133.7,4391.0,133.17,133.7,133.06,133.7,4391.0
2019-01-18 12:00:00,133.69,133.99,133.56,133.57,15217.0,133.69,133.99,133.56,133.57,15217.0
2019-01-18 12:05:00,133.49,133.51,132.95,133.2,3200.0,133.49,133.51,132.95,133.2,3200.0
2019-01-18 12:10:00,133.24,133.8,133.16,133.8,7361.0,133.24,133.8,133.16,133.8,7361.0
2019-01-18 12:15:00,133.76,133.99,133.17,133.5,30542.0,133.76,133.99,133.17,133.5,30542.0
2019-01-18 12:20:00,133.57,133.8,133.47,133.51,2884.0,133.57,133.8,133.47,133.51,2884.0
2019-01-18 12:25:00,133.51,133.71,133.27,133.5,13620.0,133.51,133.71,133.27,133.5,13620.0
2019-01-18 12:30:00,133.45,133.78,133.28,133.6,8488.0,133.45,133.78,133.28,133.6,8488.0
2019-01-18 12:35:00,133.5,133.64,133.5,133.53,1098.0,133.5,133.64,133.5,133.53,1098.0
2019-01-18 12:40:00,133.65,133.86,133.55,133.67,3103.0,133.65,133.86,133.55,133.67,3103.0
2019-01-18 12:45:00,133.49,133.51,133.32,133.38,1169.0,133.49,133.51,133.32,133.38,1169.0
2019-01-18 12:50:00,133.18,133.77,133.1,133.77,10625.0,133.18,133.77,133.1,133.77,10625.0
2019-01-18 12:55:00,133.68,133.89,133.66,133.68,16896.0,133.68,133.89,133.66,133.68,16896.0
2019-01-18 13:00:00,133.65,133.65,133.25,133.5,7719.0,133.65,133.65,133.25,133.5,7719.0
2019-01-18 13:05:00,133.39,133.39,132.64,132.88,11066.0,133.39,133.39,132.64,132.88,11066.0
2019-01-18 13:10:00,132.89,133.0,132.62,132.96,5065.0,132.89,133.0,132.62,132.96,5065.0
2019-01-18 13:15:00,132.72,132.82,132.59,132.69,1397.0,132.72,132.82,132.59,132.69,1397.0
2019-01-18 13:20:00,132.68,132.68,132.11,132.63,11803.0,132.68,132.68,132.11,132.63,11803.0
2019-01-18 13:25:00,132.69,132.81,132.37,132.46,5054.0,132.69,132.81,132.37,132.46,5054.0
2019-01-18 13:30:00,132.44,132.71,132.44,132.47,3602.0,132.44,132.71,132.44,132.47,3602.0
2019-01-18 13:35:00,132.52,133.13,132.47,132.75,4783.0,132.52,133.13,132.47,132.75,4783.0
2019-01-18 13:40:00,132.69,132.94,132.69,132.82,4103.0,132.69,132.94,132.69,132.82,4103.0
2019-01-18 13:45:00,132.77,132.84,132.48,132.84,10913.0,132.77,132.84,132.48,132.84,10913.0
2019-01-18 13:50:00,132.99,133.44,132.92,133.42,6464.0,132.99,133.44,132.92,133.42,6464.0
2019-01-18 13:55:00,133.49,134.29,133.46,134.29,15157.0,133.49,134.29,133.46,134.29,15157.0
2019-01-18 14:00:00,134.1,134.27,133.98,134.07,11209.0,134.1,134.27,133.98,134.07,11209.0
2019-01-18 14:05:00,134.12,134.96,134.07,134.83,13079.0,134.12,134.96,134.07,134.83,13079.0
2019-01-18 14:10:00,134.83,134.88,134.11,134.36,4365.0,134.83,134.88,134.11,134.36,4365.0
2019-01-18 14:15:00,134.22,134.68,134.22,134.43,3761.0,134.22,134.68,134.22,134.43,3761.0
2019-01-18 14:20:00,134.33,134.68,134.06,134.38,9942.0,134.33,134.68,134.06,134.38,9942.0
2019-01-18 14:25:00,134.37,134.48,134.21,134.21,1900.0,134.37,134.48,134.21,134.21,1900.0
2019-01-18 14:30:00,134.3,134.32,133.84,134.15,7179.0,134.3,134.32,133.84,134.15,7179.0
2019-01-18 14:35:00,133.96,134.16,133.94,134.09,2704.0,133.96,134.16,133.94,134.09,2704.0
2019-01-18 14:40:00,134.2,134.37,134.09,134.3,3200.0,134.2,134.37,134.09,134.3,3200.0
2019-01-18 14:45:00,134.31,134.55,134.23,134.55,5211.0,134.31,134.55,134.23,134.55,5211.0
2019-01-18 14:50:00,134.44,134.52,134.42,134.42,300.0,134.44,134.52,134.42,134.42,300.0
2019-01-18 14:55:00,134.56,134.79,134.5,134.65,4925.0,134.56,134.79,134.5,134.65,4925.0
2019-01-18 15:00:00,134.55,134.61,134.49,134.6,4374.0,134.55,134.61,134.49,134.6,4374.0
2019-01-18 15:05:00,134.62,134.74,134.54,134.74,4200.0,134.62,134.74,134.54,134.74,4200.0
2019-01-18 15:10:00,134.64,135.24,134.63,135.16,9787.0,134.64,135.24,134.63,135.16,9787.0
2019-01-18 15:15:00,135.12,135.31,135.02,135.05,5942.0,135.12,135.31,135.02,135.05,5942.0
2019-01-18 15:20:00,135.13,135.13,134.65,134.97,12254.0,135.13,135.13,134.65,134.97,12254.0
2019-01-18 15:25:00,135.02,135.06,134.88,135.04,4900.0,135.02,135.06,134.88,135.04,4900.0
2019-01-18 15:30:00,135.05,135.18,134.57,134.67,6700.0,135.05,135.18,134.57,134.67,6700.0
2019-01-18 15:35:00,134.64,134.9,134.44,134.9,5896.0,134.64,134.9,134.44,134.9,5896.0
2019-01-18 15:40:00,134.87,135.07,134.79,135.06,5009.0,134.87,135.07,134.79,135.06,5009.0
2019-01-18 15:45:00,135.08,135.08,134.79,135.07,19250.0,135.08,135.08,134.79,135.07,19250.0
2019-01-18 15:50:00,134.99,135.35,134.92,135.3,22973.0,134.99,135.35,134.92,135.3,22973.0
2019-01-18 15:55:00,135.31,135.5,135.12,135.23,50602.0,135.31,135.5,135.12,135.23,50602.0
2019-01-22 09:30:00,134.32,134.32,132.01,132.46,35899.0,134.32,134.32,132.01,132.46,35899.0
2019-01-22 09:35:00,132.94,132.94,131.7,132.07,43035.0,132.94,132.94,131.7,132.07,43035.0
2019-01-22 09:40:00,131.99,132.24,131.56,131.9,18678.0,131.99,132.24,131.56,131.9,18678.0
2019-01-22 09:45:00,132.0,133.43,131.9,132.8,24607.0,132.0,133.43,131.9,132.8,24607.0
2019-01-22 09:50:00,132.72,133.0,132.33,132.5,28828.0,132.72,133.0,132.33,132.5,28828.0
2019-01-22 09:55:00,132.35,132.66,131.91,132.57,22515.0,132.35,132.66,131.91,132.57,22515.0
2019-01-22 10:00:00,132.57,132.87,132.05,132.86,5342.0,132.57,132.87,132.05,132.86,5342.0
2019-01-22 10:05:00,132.71,132.96,132.05,132.79,15400.0,132.71,132.96,132.05,132.79,15400.0
2019-01-22 10:10:00,132.79,133.62,132.69,132.79,8164.0,132.79,133.62,132.69,132.79,8164.0
2019-01-22 10:15:00,132.61,133.09,132.61,133.09,2110.0,132.61,133.09,132.61,133.09,2110.0
2019-01-22 10:20:00,132.85,133.64,132.84,133.5,2850.0,132.85,133.64,132.84,133.5,2850.0
2019-01-22 10:25:00,133.52,134.6,133.39,134.36,25218.0,133.52,134.6,133.39,134.36,25218.0
2019-01-22 10:30:00,134.31,134.5,133.78,134.15,2770.0,134.31,134.5,133.78,134.15,2770.0
2019-01-22 10:35:00,134.01,134.52,134.01,134.41,3899.0,134.01,134.52,134.01,134.41,3899.0
2019-01-22 10:40:00,134.23,134.98,134.01,134.62,7194.0,134.23,134.98,134.01,134.62,7194.0
2019-01-22 10:45:00,134.73,134.76,133.7,133.79,13248.0,134.73,134.76,133.7,133.79,13248.0
2019-01-22 10:50:00,133.66,134.47,133.66,134.03,3951.0,133.66,134.47,133.66,134.03,3951.0
2019-01-22 10:55:00,134.34,134.39,134.02,134.18,2201.0,134.34,134.39,134.02,134.18,2201.0
2019-01-22 11:00:00,134.03,134.66,134.02,134.45,10703.0,134.03,134.66,134.02,134.45,10703.0
2019-01-22 11:05:00,134.58,134.58,134.08,134.2,1700.0,134.58,134.58,134.08,134.2,1700.0
2019-01-22 11:10:00,134.23,134.51,133.75,134.13,4065.0,134.23,134.51,133.75,134.13,4065.0
2019-01-22 11:15:00,134.07,134.24,133.9,133.9,1100.0,134.07,134.24,133.9,133.9,1100.0
2019-01-22 11:20:00,133.83,134.28,133.81,134.02,5059.0,133.83,134.28,133.81,134.02,5059.0
2019-01-22 11:25:00,134.27,134.28,133.5,133.52,20244.0,134.27,134.28,133.5,133.52,20244.0
2019-01-22 11:30:00,133.53,134.07,133.51,133.8,19154.0,133.53,134.07,133.51,133.8,19154.0
2019-01-22 11:35:00,133.68,133.83,133.24,133.28,2750.0,133.68,133.83,133.24,133.28,2750.0
2019-01-22 11:40:00,133.09,133.33,133.0,133.28,18455.0,133.09,133.33,133.0,133.28,18455.0
2019-01-22 11:45:00,133.28,133.82,133.28,133.58,17582.0,133.28,133.82,133.28,133.58,17582.0
2019-01-22 11:50:00,133.48,133.61,133.11,133.15,19844.0,133.48,133.61,133.11,133.15,19844.0
2019-01-22 11:55:00,133.15,133.5,133.13,133.24,14898.0,133.15,133.5,133.13,133.24,14898.0
2019-01-22 12:00:00,133.2,133.34,132.51,132.51,7856.0,133.2,133.34,132.51,132.51,7856.0
2019-01-22 12:05:00,132.51,132.7,132.29,132.3,5642.0,132.51,132.7,132.29,132.3,5642.0
2019-01-22 12:10:00,132.4,132.4,131.89,132.0,9147.0,132.4,132.4,131.89,132.0,9147.0
2019-01-22 12:15:00,131.97,132.53,131.72,132.51,6502.0,131.97,132.53,131.72,132.51,6502.0
2019-01-22 12:20:00,132.38,132.48,132.22,132.29,4133.0,132.38,132.48,132.22,132.29,4133.0
2019-01-22 12:25:00,132.29,132.42,131.76,132.18,11317.0,132.29,132.42,131.76,132.18,11317.0
2019-01-22 12:30:00,131.75,132.08,131.3,131.43,38418.0,131.75,132.08,131.3,131.43,38418.0
2019-01-22 12:35:00,131.43,131.84,131.41,131.84,6000.0,131.43,131.84,131.41,131.84,6000.0
2019-01-22 12:40:00,131.7,132.18,131.63,132.14,6677.0,131.7,132.18,131.63,132.14,6677.0
2019-01-22 12:45:00,132.15,132.58,132.13,132.51,4750.0,132.15,132.58,132.13,132.51,4750.0
2019-01-22 12:50:00,132.55,132.71,132.39,132.71,5586.0,132.55,132.71,132.39,132.71,5586.0
2019-01-22 12:55:00,132.65,132.9,132.52,132.53,13059.0,132.65,132.9,132.52,132.53,13059.0
2019-01-22 13:00:00,132.36,132.36,131.89,132.26,7086.0,132.36,132.36,131.89,132.26,7086.0
2019-01-22 13:05:00,132.24,132.24,131.83,131.99,1300.0,132.24,132.24,131.83,131.99,1300.0
2019-01-22 13:10:00,131.65,131.8,131.35,131.35,5250.0,131.65,131.8,131.35,131.35,5250.0
2019-01-22 13:15:00,131.3,131.67,130.6,130.72,20148.0,131.3,131.67,130.6,130.72,20148.0
2019-01-22 13:20:00,130.61,131.06,130.46,130.46,3600.0,130.61,131.06,130.46,130.46,3600.0
2019-01-22 13:25:00,130.61,130.81,130.01,130.81,19077.0,130.61,130.81,130.01,130.81,19077.0
2019-01-22 13:30:00,130.81,130.97,130.81,130.89,2185.0,130.81,130.97,130.81,130.89,2185.0
2019-01-22 13:35:00,131.01,131.25,131.01,131.02,1201.0,131.01,131.25,131.01,131.02,1201.0
2019-01-22 13:40:00,131.12,131.12,130.57,130.84,5770.0,131.12,131.12,130.57,130.84,5770.0
2019-01-22 13:45:00,130.73,131.48,130.73,131.47,9443.0,130.73,131.48,130.73,131.47,9443.0
2019-01-22 13:50:00,131.43,131.53,131.25,131.31,3370.0,131.43,131.53,131.25,131.31,3370.0
2019-01-22 13:55:00,131.08,131.25,130.99,131.08,1901.0,131.08,131.25,130.99,131.08,1901.0
2019-01-22 14:00:00,130.97,131.26,130.9,130.96,1400.0,130.97,131.26,130.9,130.96,1400.0
2019-01-22 14:05:00,130.64,130.9,130.33,130.33,1952.0,130.64,130.9,130.33,130.33,1952.0
2019-01-22 14:10:00,130.32,130.48,130.17,130.41,1516.0,130.32,130.48,130.17,130.41,1516.0
2019-01-22 14:15:00,130.55,131.0,130.55,131.0,1400.0,130.55,131.0,130.55,131.0,1400.0
2019-01-22 14:20:00,130.74,130.77,130.28,130.41,7512.0,130.74,130.77,130.28,130.41,7512.0
2019-01-22 14:25:00,130.56,130.81,130.37,130.77,9225.0,130.56,130.81,130.37,130.77,9225.0
2019-01-22 14:30:00,130.57,130.68,130.51,130.51,2350.0,130.57,130.68,130.51,130.51,2350.0
2019-01-22 14:35:00,130.59,130.72,130.5,130.51,4714.0,130.59,130.72,130.5,130.51,4714.0
2019-01-22 14:40:00,130.57,130.65,130.35,130.35,3424.0,130.57,130.65,130.35,130.35,3424.0
2019-01-22 14:45:00,130.2,130.21,129.75,130.0,9067.0,130.2,130.21,129.75,130.0,9067.0
2019-01-22 14:50:00,129.89,130.07,129.4,129.4,22856.0,129.89,130.07,129.4,129.4,22856.0
2019-01-22 14:55:00,129.6,130.08,129.57,129.99,4200.0,129.6,130.08,129.57,129.99,4200.0
2019-01-22 15:00:00,129.89,130.13,129.71,129.94,3004.0,129.89,130.13,129.71,129.94,3004.0
2019-01-22 15:05:00,129.96,129.96,129.55,129.85,12377.0,129.96,129.96,129.55,129.85,12377.0
2019-01-22 15:10:00,129.81,129.88,129.69,129.69,4150.0,129.81,129.88,129.69,129.69,4150.0
2019-01-22 15:15:00,129.75,129.75,129.38,129.4,2700.0,129.75,129.75,129.38,129.4,2700.0
2019-01-22 15:20:00,129.24,129.72,129.19,129.72,4400.0,129.24,129.72,129.19,129.72,4400.0
2019-01-22 15:25:00,129.53,129.53,129.22,129.41,2701.0,129.53,129.53,129.22,129.41,2701.0
2019-01-22 15:30:00,129.34,129.39,129.13,129.13,16740.0,129.34,129.39,129.13,129.13,16740.0
2019-01-22 15:35:00,129.01,130.0,128.91,130.0,16158.0,129.01,130.0,128.91,130.0,16158.0
2019-01-22 15:40:00,129.94,130.85,129.94,130.68,23795.0,129.94,130.85,129.94,130.68,23795.0
2019-01-22 15:45:00,130.56,130.59,129.69,129.69,10604.0,130.56,130.59,129.69,129.69,10604.0
2019-01-22 15:50:00,129.69,129.82,129.26,129.26,29949.0,129.69,129.82,129.26,129.26,29949.0
2019-01-22 15:55:00,129.25,130.62,129.25,129.97,158204.0,129.25,130.62,129.25,129.97,158204.0
2019-01-23 09:30:00,130.42,131.08,130.42,130.78,23935.0,130.42,131.08,130.42,130.78,23935.0
2019-01-23 09:35:00,130.77,131.59,130.77,131.46,4787.0,130.77,131.59,130.77,131.46,4787.0
2019-01-23 09:40:00,131.84,132.15,131.8,132.15,900.0,131.84,132.15,131.8,132.15,900.0
2019-01-23 09:45:00,132.47,133.6,132.46,133.35,15204.0,132.47,133.6,132.46,133.35,15204.0
2019-01-23 09:50:00,133.3,133.9,132.78,132.78,20134.0,133.3,133.9,132.78,132.78,20134.0
2019-01-23 09:55:00,132.5,132.7,131.99,132.49,7271.0,132.5,132.7,131.99,132.49,7271.0
2019-01-23 10:00:00,132.38,132.53,132.0,132.15,26276.0,132.38,132.53,132.0,132.15,26276.0
2019-01-23 10:05:00,132.02,132.22,131.63,132.11,15814.0,132.02,132.22,131.63,132.11,15814.0
2019-01-23 10:10:00,132.12,132.31,131.82,131.83,9566.0,132.12,132.31,131.82,131.83,9566.0
2019-01-23 10:15:00,131.98,132.18,131.33,131.45,20642.0,131.98,132.18,131.33,131.45,20642.0
2019-01-23 10:20:00,131.48,132.05,131.39,131.97,5228.0,131.48,132.05,131.39,131.97,5228.0
2019-01-23 10:25:00,132.08,132.34,132.07,132.31,1000.0,132.08,132.34,132.07,132.31,1000.0
2019-01-23 10:30:00,132.0,132.0,131.6,131.6,1800.0,132.0,132.0,131.6,131.6,1800.0
2019-01-23 10:35:00,131.63,131.96,131.63,131.89,1000.0,131.63,131.96,131.63,131.89,1000.0
2019-01-23 10:40:00,131.68,131.68,131.16,131.44,15475.0,131.68,131.68,131.16,131.44,15475.0
2019-01-23 10:45:00,131.3,131.74,131.15,131.5,7823.0,131.3,131.74,131.15,131.5,7823.0
2019-01-23 10:50:00,131.28,131.43,130.46,130.55,4333.0,131.28,131.43,130.46,130.55,4333.0
2019-01-23 10:55:00,130.47,130.66,130.36,130.5,4250.0,130.47,130.66,130.36,130.5,4250.0
2019-01-23 11:00:00,130.36,130.41,130.09,130.09,2729.0,130.36,130.41,130.09,130.09,2729.0
2019-01-23 11:05:00,130.09,130.17,129.67,129.71,9627.0,130.09,130.17,129.67,129.71,9627.0
2019-01-23 11:10:00,129.74,130.23,129.61,129.68,7539.0,129.74,130.23,129.61,129.68,7539.0
2019-01-23 11:15:00,129.63,129.9,129.59,129.59,3485.0,129.63,129.9,129.59,129.59,3485.0
2019-01-23 11:20:00,129.38,129.59,129.25,129.33,4053.0,129.38,129.59,129.25,129.33,4053.0
2019-01-23 11:25:00,129.49,129.5,128.81,129.36,16752.0,129.49,129.5,128.81,129.36,16752.0
2019-01-23 11:30:00,129.44,129.87,129.3,129.73,10699.0,129.44,129.87,129.3,129.73,10699.0
2019-01-23 11:35:00,129.73,129.73,129.19,129.35,2750.0,129.73,129.73,129.19,129.35,2750.0
2019-01-23 11:40:00,129.15,129.88,129.15,129.64,10273.0,129.15,129.88,129.15,129.64,10273.0
2019-01-23 11:45:00,129.69,129.74,129.2,129.2,2770.0,129.69,129.74,129.2,129.2,2770.0
2019-01-23 11:50:00,129.3,129.37,128.68,128.71,8787.0,129.3,129.37,128.68,128.71,8787.0
2019-01-23 11:55:00,128.69,129.0,128.56,128.67,1749.0,128.69,129.0,128.56,128.67,1749.0
2019-01-23 12:00:00,128.98,129.74,128.98,129.31,11335.0,128.98,129.74,128.98,129.31,11335.0
2019-01-23 12:05:00,129.34,129.49,128.86,129.03,3600.0,129.34,129.49,128.86,129.03,3600.0
2019-01-23 12:10:00,128.99,128.99,128.63,128.63,1100.0,128.99,128.99,128.63,128.63,1100.0
2019-01-23 12:15:00,128.54,128.92,128.54,128.68,1149.0,128.54,128.92,128.54,128.68,1149.0
2019-01-23 12:20:00,128.84,128.99,128.82,128.99,2507.0,128.84,128.99,128.82,128.99,2507.0
2019-01-23 12:25:00,129.16,129.17,128.9,129.09,1400.0,129.16,129.17,128.9,129.09,1400.0
2019-01-23 12:30:00,129.09,129.33,128.94,129.07,7691.0,129.09,129.33,128.94,129.07,7691.0
2019-01-23 12:35:00,129.21,129.25,128.66,129.04,3953.0,129.21,129.25,128.66,129.04,3953.0
2019-01-23 12:40:00,128.72,129.14,128.71,129.14,1400.0,128.72,129.14,128.71,129.14,1400.0
2019-01-23 12:45:00,129.2,129.45,129.14,129.45,1800.0,129.2,129.45,129.14,129.45,1800.0
2019-01-23 12:50:00,129.45,129.47,128.93,128.93,2452.0,129.45,129.47,128.93,128.93,2452.0
2019-01-23 12:55:00,129.26,129.26,128.87,128.87,300.0,129.26,129.26,128.87,128.87,300.0
2019-01-23 13:00:00,128.85,128.94,128.66,128.94,1606.0,128.85,128.94,128.66,128.94,1606.0
2019-01-23 13:05:00,128.91,129.07,128.6,129.07,1200.0,128.91,129.07,128.6,129.07,1200.0
2019-01-23 13:10:00,129.26,129.28,129.24,129.28,300.0,129.26,129.28,129.24,129.28,300.0
2019-01-23 13:15:00,129.29,129.68,129.29,129.68,505.0,129.29,129.68,129.29,129.68,505.0
2019-01-23 13:20:00,129.64,129.64,129.49,129.49,260.0,129.64,129.64,129.49,129.49,260.0
2019-01-23 13:25:00,129.84,129.94,129.74,129.74,1101.0,129.84,129.94,129.74,129.74,1101.0
2019-01-23 13:30:00,129.95,130.45,129.81,130.2,7850.0,129.95,130.45,129.81,130.2,7850.0
2019-01-23 13:35:00,130.28,130.66,130.27,130.55,1500.0,130.28,130.66,130.27,130.55,1500.0
2019-01-23 13:40:00,130.63,130.66,130.56,130.66,1050.0,130.63,130.66,130.56,130.66,1050.0
2019-01-23 13:45:00,130.66,130.86,130.52,130.83,4205.0,130.66,130.86,130.52,130.83,4205.0
2019-01-23 13:50:00,130.77,130.93,130.58,130.83,3887.0,130.77,130.93,130.58,130.83,3887.0
2019-01-23 13:55:00,130.75,130.84,130.64,130.75,2200.0,130.75,130.84,130.64,130.75,2200.0
2019-01-23 14:00:00,130.81,131.5,130.81,131.33,3100.0,130.81,131.5,130.81,131.33,3100.0
2019-01-23 14:05:00,131.2,131.46,131.2,131.31,1712.0,131.2,131.46,131.2,131.31,1712.0
2019-01-23 14:10:00,131.46,131.46,131.27,131.44,426.0,131.46,131.46,131.27,131.44,426.0
2019-01-23 14:15:00,131.28,131.28,130.61,130.61,6472.0,131.28,131.28,130.61,130.61,6472.0
2019-01-23 14:20:00,130.73,130.87,130.63,130.87,2500.0,130.73,130.87,130.63,130.87,2500.0
2019-01-23 14:25:00,130.95,131.1,130.86,131.01,3872.0,130.95,131.1,130.86,131.01,3872.0
2019-01-23 14:30:00,130.99,130.99,130.26,130.53,1100.0,130.99,130.99,130.26,130.53,1100.0
2019-01-23 14:35:00,130.61,130.94,130.52,130.82,4221.0,130.61,130.94,130.52,130.82,4221.0
2019-01-23 14:40:00,130.84,130.84,130.77,130.79,8400.0,130.84,130.84,130.77,130.79,8400.0
2019-01-23 14:45:00,130.53,130.67,130.5,130.61,2915.0,130.53,130.67,130.5,130.61,2915.0
2019-01-23 14:50:00,130.67,130.67,130.28,130.5,900.0,130.67,130.67,130.28,130.5,900.0
2019-01-23 14:55:00,130.5,130.64,130.21,130.23,10241.0,130.5,130.64,130.21,130.23,10241.0
2019-01-23 15:00:00,130.38,130.49,130.38,130.49,200.0,130.38,130.49,130.38,130.49,200.0
2019-01-23 15:05:00,130.25,130.35,130.2,130.23,4284.0,130.25,130.35,130.2,130.23,4284.0
2019-01-23 15:10:00,130.26,130.4,130.21,130.33,1578.0,130.26,130.4,130.21,130.33,1578.0
2019-01-23 15:15:00,130.22,130.62,130.22,130.57,3640.0,130.22,130.62,130.22,130.57,3640.0
2019-01-23 15:20:00,130.67,130.77,130.66,130.77,800.0,130.67,130.77,130.66,130.77,800.0
2019-01-23 15:25:00,130.8,131.16,130.76,131.15,7482.0,130.8,131.16,130.76,131.15,7482.0
2019-01-23 15:30:00,130.89,130.96,130.72,130.83,3400.0,130.89,130.96,130.72,130.83,3400.0
2019-01-23 15:35:00,130.71,130.74,130.61,130.61,1200.0,130.71,130.74,130.61,130.61,1200.0
2019-01-23 15:40:00,130.62,130.77,130.61,130.72,4600.0,130.62,130.77,130.61,130.72,4600.0
2019-01-23 15:45:00,130.65,130.84,130.61,130.82,5717.0,130.65,130.84,130.61,130.82,5717.0
2019-01-23 15:50:00,130.95,130.95,130.38,130.38,16640.0,130.95,130.95,130.38,130.38,16640.0
2019-01-23 15:55:00,130.45,130.64,130.2,130.58,40402.0,130.45,130.64,130.2,130.58,40402.0
2019-01-24 09:30:00,130.72,131.0,129.93,130.98,13592.0,130.72,131.0,129.93,130.98,13592.0
2019-01-24 09:35:00,130.99,131.79,130.92,130.92,2300.0,130.99,131.79,130.92,130.92,2300.0
2019-01-24 09:40:00,130.69,130.69,130.04,130.3,2036.0,130.69,130.69,130.04,130.3,2036.0
2019-01-24 09:45:00,130.31,131.59,130.31,131.43,3300.0,130.31,131.59,130.31,131.43,3300.0
2019-01-24 09:50:00,131.6,132.27,130.99,131.94,13761.0,131.6,132.27,130.99,131.94,13761.0
2019-01-24 09:55:00,131.89,132.89,131.42,132.42,12384.0,131.89,132.89,131.42,132.42,12384.0
2019-01-24 10:00:00,132.41,132.58,132.17,132.27,3706.0,132.41,132.58,132.17,132.27,3706.0
2019-01-24 10:05:00,132.27,132.27,131.78,131.82,3566.0,132.27,132.27,131.78,131.82,3566.0
2019-01-24 10:10:00,132.05,132.92,131.82,132.92,7621.0,132.05,132.92,131.82,132.92,7621.0
2019-01-24 10:15:00,132.92,132.98,132.03,132.48,9100.0,132.92,132.98,132.03,132.48,9100.0
2019-01-24 10:20:00,132.48,132.64,132.12,132.64,3263.0,132.48,132.64,132.12,132.64,3263.0
2019-01-24 10:25:00,132.49,132.95,132.47,132.9,3874.0,132.49,132.95,132.47,132.9,3874.0
2019-01-24 10:30:00,132.9,132.95,132.53,132.53,3097.0,132.9,132.95,132.53,132.53,3097.0
2019-01-24 10:35:00,132.29,132.3,131.93,132.24,1400.0,132.29,132.3,131.93,132.24,1400.0
2019-01-24 10:40:00,132.36,132.71,132.0,132.71,18189.0,132.36,132.71,132.0,132.71,18189.0
2019-01-24 10:45:00,132.9,133.46,132.8,133.4,6898.0,132.9,133.46,132.8,133.4,6898.0
2019-01-24 10:50:00,133.4,133.97,133.17,133.96,37193.0,133.4,133.97,133.17,133.96,37193.0
2019-01-24 10:55:00,134.22,135.16,134.19,135.16,18615.0,134.22,135.16,134.19,135.16,18615.0
2019-01-24 11:00:00,134.96,135.39,133.86,134.02,34837.0,134.96,135.39,133.86,134.02,34837.0
2019-01-24 11:05:00,134.02,145.79,133.8,137.09,487021.0,134.02,145.79,133.8,137.09,487021.0
2019-01-24 11:10:00,137.25,137.45,135.16,135.65,147798.0,137.25,137.45,135.16,135.65,147798.0
2019-01-24 11:15:00,135.5,135.99,134.84,135.27,69007.0,135.5,135.99,134.84,135.27,69007.0
2019-01-24 11:20:00,135.44,135.8,134.26,135.41,74659.0,135.44,135.8,134.26,135.41,74659.0
2019-01-24 11:25:00,135.38,135.79,135.21,135.38,26322.0,135.38,135.79,135.21,135.38,26322.0
2019-01-24 11:30:00,135.41,135.63,134.52,135.09,24632.0,135.41,135.63,134.52,135.09,24632.0
2019-01-24 11:35:00,135.03,135.61,134.61,135.03,21731.0,135.03,135.61,134.61,135.03,21731.0
2019-01-24 11:40:00,135.08,135.12,134.25,134.25,27116.0,135.08,135.12,134.25,134.25,27116.0
2019-01-24 11:45:00,134.45,134.75,134.28,134.64,20106.0,134.45,134.75,134.28,134.64,20106.0
2019-01-24 11:50:00,134.46,134.86,134.01,134.82,27481.0,134.46,134.86,134.01,134.82,27481.0
2019-01-24 11:55:00,134.62,135.2,134.49,135.04,18660.0,134.62,135.2,134.49,135.04,18660.0
2019-01-24 12:00:00,134.8,135.03,134.5,134.64,14844.0,134.8,135.03,134.5,134.64,14844.0
2019-01-24 12:05:00,134.43,134.52,133.17,133.51,34619.0,134.43,134.52,133.17,133.51,34619.0
2019-01-24 12:10:00,133.5,134.02,133.3,133.99,21492.0,133.5,134.02,133.3,133.99,21492.0
2019-01-24 12:15:00,133.91,134.18,133.74,133.95,9700.0,133.91,134.18,133.74,133.95,9700.0
2019-01-24 12:20:00,133.86,134.03,132.4,132.43,27238.0,133.86,134.03,132.4,132.43,27238.0
2019-01-24 12:25:00,132.48,133.18,132.38,133.18,24739.0,132.48,133.18,132.38,133.18,24739.0
2019-01-24 12:30:00,133.21,133.77,133.08,133.6,14789.0,133.21,133.77,133.08,133.6,14789.0
2019-01-24 12:35:00,133.6,133.6,133.02,133.26,19401.0,133.6,133.6,133.02,133.26,19401.0
2019-01-24 12:40:00,133.22,133.65,132.5,132.73,14079.0,133.22,133.65,132.5,132.73,14079.0
2019-01-24 12:45:00,133.06,133.07,132.74,132.74,3705.0,133.06,133.07,132.74,132.74,3705.0
2019-01-24 12:50:00,132.65,132.85,132.4,132.67,5698.0,132.65,132.85,132.4,132.67,5698.0
2019-01-24 12:55:00,132.57,133.0,132.57,132.99,4851.0,132.57,133.0,132.57,132.99,4851.0
2019-01-24 13:00:00,133.0,133.09,132.5,132.59,2850.0,133.0,133.09,132.5,132.59,2850.0
2019-01-24 13:05:00,132.59,132.69,132.37,132.56,5471.0,132.59,132.69,132.37,132.56,5471.0
2019-01-24 13:10:00,132.44,132.54,131.36,131.37,19034.0,132.44,132.54,131.36,131.37,19034.0
2019-01-24 13:15:00,131.27,131.54,131.01,131.41,37602.0,131.27,131.54,131.01,131.41,37602.0
2019-01-24 13:20:00,131.32,131.32,130.32,130.32,25631.0,131.32,131.32,130.32,130.32,25631.0
2019-01-24 13:25:00,130.36,130.61,130.17,130.31,23744.0,130.36,130.61,130.17,130.31,23744.0
2019-01-24 13:30:00,130.25,130.36,129.89,130.18,25868.0,130.25,130.36,129.89,130.18,25868.0
2019-01-24 13:35:00,130.16,130.61,129.99,130.4,15174.0,130.16,130.61,129.99,130.4,15174.0
2019-01-24 13:40:00,130.5,131.21,130.5,130.95,18883.0,130.5,131.21,130.5,130.95,18883.0
2019-01-24 13:45:00,131.01,131.45,130.57,130.94,16742.0,131.01,131.45,130.57,130.94,16742.0
2019-01-24 13:50:00,130.99,131.89,130.92,131.69,11010.0,130.99,131.89,130.92,131.69,11010.0
2019-01-24 13:55:00,131.89,132.3,131.6,132.02,10100.0,131.89,132.3,131.6,132.02,10100.0
2019-01-24 14:00:00,132.13,132.44,131.72,131.72,19238.0,132.13,132.44,131.72,131.72,19238.0
2019-01-24 14:05:00,131.95,131.95,131.23,131.23,7143.0,131.95,131.95,131.23,131.23,7143.0
2019-01-24 14:10:00,131.14,131.36,131.07,131.23,1600.0,131.14,131.36,131.07,131.23,1600.0
2019-01-24 14:15:00,131.17,131.29,130.97,131.04,2521.0,131.17,131.29,130.97,131.04,2521.0
2019-01-24 14:20:00,131.07,131.29,131.02,131.14,2250.0,131.07,131.29,131.02,131.14,2250.0
2019-01-24 14:25:00,131.17,131.37,131.0,131.29,12000.0,131.17,131.37,131.0,131.29,12000.0
2019-01-24 14:30:00,131.23,131.28,130.83,131.12,10041.0,131.23,131.28,130.83,131.12,10041.0
2019-01-24 14:35:00,131.08,132.07,131.01,132.07,14000.0,131.08,132.07,131.01,132.07,14000.0
2019-01-24 14:40:00,131.75,131.89,131.6,131.66,5489.0,131.75,131.89,131.6,131.66,5489.0
2019-01-24 14:45:00,131.79,131.79,131.49,131.75,4925.0,131.79,131.79,131.49,131.75,4925.0
2019-01-24 14:50:00,131.8,132.23,131.58,131.58,14924.0,131.8,132.23,131.58,131.58,14924.0
2019-01-24 14:55:00,131.53,131.68,130.76,131.46,18208.0,131.53,131.68,130.76,131.46,18208.0
2019-01-24 15:00:00,131.57,131.57,131.09,131.13,6964.0,131.57,131.57,131.09,131.13,6964.0
2019-01-24 15:05:00,131.19,131.19,130.86,130.87,5650.0,131.19,131.19,130.86,130.87,5650.0
2019-01-24 15:10:00,130.82,131.66,130.59,131.35,14681.0,130.82,131.66,130.59,131.35,14681.0
2019-01-24 15:15:00,131.32,131.32,130.83,130.83,6150.0,131.32,131.32,130.83,130.83,6150.0
2019-01-24 15:20:00,130.91,131.0,130.8,130.94,3902.0,130.91,131.0,130.8,130.94,3902.0
2019-01-24 15:25:00,130.89,131.08,130.81,131.08,4288.0,130.89,131.08,130.81,131.08,4288.0
2019-01-24 15:30:00,131.01,131.09,130.84,130.98,6292.0,131.01,131.09,130.84,130.98,6292.0
2019-01-24 15:35:00,131.06,131.38,131.06,131.16,11851.0,131.06,131.38,131.06,131.16,11851.0
2019-01-24 15:40:00,131.16,131.23,130.81,130.81,6044.0,131.16,131.23,130.81,130.81,6044.0
2019-01-24 15:45:00,130.82,130.92,130.77,130.79,7091.0,130.82,130.92,130.77,130.79,7091.0
2019-01-24 15:50:00,130.78,130.82,130.01,130.12,36019.0,130.78,130.82,130.01,130.12,36019.0
2019-01-24 15:55:00,130.16,130.24,129.8,130.19,90035.0,130.16,130.24,129.8,130.19,90035.0
2019-01-25 09:30:00,132.0,132.1,130.75,131.27,21743.0,132.0,132.1,130.75,131.27,21743.0
2019-01-25 09:35:00,131.45,131.85,131.1,131.45,11333.0,131.45,131.85,131.1,131.45,11333.0
2019-01-25 09:40:00,131.79,132.15,131.34,131.69,5501.0,131.79,132.15,131.34,131.69,5501.0
2019-01-25 09:45:00,131.97,132.79,131.97,132.4,9125.0,131.97,132.79,131.97,132.4,9125.0
2019-01-25 09:50:00,132.13,133.87,132.13,133.87,18037.0,132.13,133.87,132.13,133.87,18037.0
2019-01-25 09:55:00,133.5,133.85,132.44,132.45,8025.0,133.5,133.85,132.44,132.45,8025.0
2019-01-25 10:00:00,132.53,133.53,132.32,132.92,11831.0,132.53,133.53,132.32,132.92,11831.0
2019-01-25 10:05:00,132.85,134.3,132.85,133.9,16369.0,132.85,134.3,132.85,133.9,16369.0
2019-01-25 10:10:00,133.72,133.87,133.39,133.44,7936.0,133.72,133.87,133.39,133.44,7936.0
2019-01-25 10:15:00,133.46,133.52,132.92,133.07,5100.0,133.46,133.52,132.92,133.07,5100.0
2019-01-25 10:20:00,133.2,133.24,132.3,132.92,7755.0,133.2,133.24,132.3,132.92,7755.0
2019-01-25 10:25:00,132.98,133.53,132.97,133.25,5185.0,132.98,133.53,132.97,133.25,5185.0
2019-01-25 10:30:00,133.16,133.57,133.1,133.57,10525.0,133.16,133.57,133.1,133.57,10525.0
2019-01-25 10:35:00,133.33,133.55,133.16,133.47,3340.0,133.33,133.55,133.16,133.47,3340.0
2019-01-25 10:40:00,133.47,133.5,132.84,132.99,4700.0,133.47,133.5,132.84,132.99,4700.0
2019-01-25 10:45:00,132.78,133.15,132.39,133.15,3000.0,132.78,133.15,132.39,133.15,3000.0
2019-01-25 10:50:00,133.04,133.04,132.87,133.0,3010.0,133.04,133.04,132.87,133.0,3010.0
2019-01-25 10:55:00,133.13,133.13,132.65,132.68,4170.0,133.13,133.13,132.65,132.68,4170.0
2019-01-25 11:00:00,132.65,132.85,132.23,132.46,5600.0,132.65,132.85,132.23,132.46,5600.0
2019-01-25 11:05:00,132.46,133.06,132.24,132.8,11949.0,132.46,133.06,132.24,132.8,11949.0
2019-01-25 11:10:00,132.6,133.19,132.51,132.54,12090.0,132.6,133.19,132.51,132.54,12090.0
2019-01-25 11:15:00,132.54,132.54,131.8,132.09,5910.0,132.54,132.54,131.8,132.09,5910.0
2019-01-25 11:20:00,131.97,132.23,131.83,132.13,3500.0,131.97,132.23,131.83,132.13,3500.0
2019-01-25 11:25:00,132.19,132.33,131.85,132.18,6518.0,132.19,132.33,131.85,132.18,6518.0
2019-01-25 11:30:00,132.24,132.24,131.85,132.08,12285.0,132.24,132.24,131.85,132.08,12285.0
2019-01-25 11:35:00,132.09,132.69,131.9,132.69,3750.0,132.09,132.69,131.9,132.69,3750.0
2019-01-25 11:40:00,132.38,132.81,132.38,132.81,1500.0,132.38,132.81,132.38,132.81,1500.0
2019-01-25 11:45:00,132.53,132.8,132.49,132.71,3647.0,132.53,132.8,132.49,132.71,3647.0
2019-01-25 11:50:00,132.72,133.17,132.56,133.08,12156.0,132.72,133.17,132.56,133.08,12156.0
2019-01-25 11:55:00,133.04,133.37,132.98,133.37,6888.0,133.04,133.37,132.98,133.37,6888.0
2019-01-25 12:00:00,133.16,133.36,132.96,133.25,1914.0,133.16,133.36,132.96,133.25,1914.0
2019-01-25 12:05:00,133.07,133.39,133.07,133.28,7135.0,133.07,133.39,133.07,133.28,7135.0
2019-01-25 12:10:00,133.21,133.3,133.11,133.25,1700.0,133.21,133.3,133.11,133.25,1700.0
2019-01-25 12:15:00,133.25,133.58,133.25,133.29,10311.0,133.25,133.58,133.25,133.29,10311.0
2019-01-25 12:20:00,133.19,133.4,133.17,133.4,3565.0,133.19,133.4,133.17,133.4,3565.0
2019-01-25 12:25:00,133.37,133.62,133.26,133.61,4600.0,133.37,133.62,133.26,133.61,4600.0
2019-01-25 12:30:00,133.44,133.88,133.39,133.77,7815.0,133.44,133.88,133.39,133.77,7815.0
2019-01-25 12:35:00,133.78,134.24,133.74,134.06,11535.0,133.78,134.24,133.74,134.06,11535.0
2019-01-25 12:40:00,134.06,134.34,134.05,134.06,3518.0,134.06,134.34,134.05,134.06,3518.0
2019-01-25 12:45:00,134.15,134.25,133.99,134.17,3347.0,134.15,134.25,133.99,134.17,3347.0
2019-01-25 12:50:00,134.05,134.2,133.87,134.19,5195.0,134.05,134.2,133.87,134.19,5195.0
2019-01-25 12:55:00,134.12,134.48,134.11,134.48,4584.0,134.12,134.48,134.11,134.48,4584.0
2019-01-25 13:00:00,134.47,134.83,134.33,134.49,7519.0,134.47,134.83,134.33,134.49,7519.0
2019-01-25 13:05:00,134.49,134.81,134.47,134.74,3800.0,134.49,134.81,134.47,134.74,3800.0
2019-01-25 13:10:00,134.65,134.79,134.49,134.63,5842.0,134.65,134.79,134.49,134.63,5842.0
2019-01-25 13:15:00,134.6,134.78,134.48,134.68,5274.0,134.6,134.78,134.48,134.68,5274.0
2019-01-25 13:20:00,134.71,135.21,134.66,134.94,9745.0,134.71,135.21,134.66,134.94,9745.0
2019-01-25 13:25:00,134.86,135.21,134.82,135.21,7700.0,134.86,135.21,134.82,135.21,7700.0
2019-01-25 13:30:00,135.27,135.3,135.01,135.08,3450.0,135.27,135.3,135.01,135.08,3450.0
2019-01-25 13:35:00,135.19,135.33,135.07,135.33,7120.0,135.19,135.33,135.07,135.33,7120.0
2019-01-25 13:40:00,135.4,136.16,135.4,136.04,16915.0,135.4,136.16,135.4,136.04,16915.0
2019-01-25 13:45:00,136.0,136.22,135.81,135.9,12091.0,136.0,136.22,135.81,135.9,12091.0
2019-01-25 13:50:00,135.77,136.06,135.53,136.05,5872.0,135.77,136.06,135.53,136.05,5872.0
2019-01-25 13:55:00,135.94,136.19,135.64,135.64,4900.0,135.94,136.19,135.64,135.64,4900.0
2019-01-25 14:00:00,135.75,135.75,135.47,135.67,1925.0,135.75,135.75,135.47,135.67,1925.0
2019-01-25 14:05:00,135.72,136.49,135.72,136.38,8649.0,135.72,136.49,135.72,136.38,8649.0
2019-01-25 14:10:00,136.4,136.5,136.07,136.45,14758.0,136.4,136.5,136.07,136.45,14758.0
2019-01-25 14:15:00,136.35,136.36,135.41,136.1,5523.0,136.35,136.36,135.41,136.1,5523.0
2019-01-25 14:20:00,135.88,135.96,135.71,135.83,4449.0,135.88,135.96,135.71,135.83,4449.0
2019-01-25 14:25:00,135.9,135.99,135.54,135.64,4850.0,135.9,135.99,135.54,135.64,4850.0
2019-01-25 14:30:00,135.79,135.92,135.79,135.81,700.0,135.79,135.92,135.79,135.81,700.0
2019-01-25 14:35:00,135.77,135.84,135.54,135.84,2161.0,135.77,135.84,135.54,135.84,2161.0
2019-01-25 14:40:00,135.83,135.96,135.75,135.89,1000.0,135.83,135.96,135.75,135.89,1000.0
2019-01-25 14:45:00,135.74,135.94,135.56,135.56,9550.0,135.74,135.94,135.56,135.56,9550.0
2019-01-25 14:50:00,135.53,135.78,135.3,135.77,9084.0,135.53,135.78,135.3,135.77,9084.0
2019-01-25 14:55:00,135.67,135.92,135.6,135.74,4000.0,135.67,135.92,135.6,135.74,4000.0
2019-01-25 15:00:00,135.98,136.11,135.79,136.11,7311.0,135.98,136.11,135.79,136.11,7311.0
2019-01-25 15:05:00,136.11,136.42,135.99,136.21,9426.0,136.11,136.42,135.99,136.21,9426.0
2019-01-25 15:10:00,136.28,136.5,136.06,136.15,7913.0,136.28,136.5,136.06,136.15,7913.0
2019-01-25 15:15:00,136.23,136.52,136.23,136.39,3200.0,136.23,136.52,136.23,136.39,3200.0
2019-01-25 15:20:00,136.4,136.44,136.15,136.24,5731.0,136.4,136.44,136.15,136.24,5731.0
2019-01-25 15:25:00,136.18,136.24,135.87,136.09,10059.0,136.18,136.24,135.87,136.09,10059.0
2019-01-25 15:30:00,136.04,136.06,135.8,136.04,9097.0,136.04,136.06,135.8,136.04,9097.0
2019-01-25 15:35:00,135.97,136.15,135.91,136.09,4964.0,135.97,136.15,135.91,136.09,4964.0
2019-01-25 15:40:00,136.11,136.45,136.08,136.41,8034.0,136.11,136.45,136.08,136.41,8034.0
2019-01-25 15:45:00,136.41,136.46,136.13,136.16,14561.0,136.41,136.46,136.13,136.16,14561.0
2019-01-25 15:50:00,136.17,136.21,135.44,135.56,15164.0,136.17,136.21,135.44,135.56,15164.0
2019-01-25 15:55:00,135.5,135.68,135.31,135.47,53207.0,135.5,135.68,135.31,135.47,53207.0
2019-01-28 09:30:00,133.26,134.22,133.1,133.45,12231.0,133.26,134.22,133.1,133.45,12231.0
2019-01-28 09:35:00,133.76,134.83,133.62,133.77,8121.0,133.76,134.83,133.62,133.77,8121.0
2019-01-28 09:40:00,134.15,134.15,133.18,133.5,4800.0,134.15,134.15,133.18,133.5,4800.0
2019-01-28 09:45:00,133.51,133.77,133.39,133.55,4954.0,133.51,133.77,133.39,133.55,4954.0
2019-01-28 09:50:00,133.36,134.18,133.33,133.73,6650.0,133.36,134.18,133.33,133.73,6650.0
2019-01-28 09:55:00,133.74,134.39,133.73,134.07,2249.0,133.74,134.39,133.73,134.07,2249.0
2019-01-28 10:00:00,134.01,134.01,133.18,133.19,5650.0,134.01,134.01,133.18,133.19,5650.0
2019-01-28 10:05:00,133.47,133.79,133.18,133.71,6692.0,133.47,133.79,133.18,133.71,6692.0
2019-01-28 10:10:00,133.28,133.7,133.28,133.41,1200.0,133.28,133.7,133.28,133.41,1200.0
2019-01-28 10:15:00,133.36,133.87,133.35,133.5,3800.0,133.36,133.87,133.35,133.5,3800.0
2019-01-28 10:20:00,133.89,133.95,133.49,133.77,1850.0,133.89,133.95,133.49,133.77,1850.0
2019-01-28 10:25:00,133.85,133.94,133.67,133.81,8328.0,133.85,133.94,133.67,133.81,8328.0
2019-01-28 10:30:00,133.81,134.63,133.8,134.11,4133.0,133.81,134.63,133.8,134.11,4133.0
2019-01-28 10:35:00,134.13,134.55,134.11,134.55,3277.0,134.13,134.55,134.11,134.55,3277.0
2019-01-28 10:40:00,134.39,134.91,134.19,134.68,2199.0,134.39,134.91,134.19,134.68,2199.0
2019-01-28 10:45:00,134.68,134.91,134.35,134.64,4283.0,134.68,134.91,134.35,134.64,4283.0
2019-01-28 10:50:00,134.54,134.85,134.54,134.7,13957.0,134.54,134.85,134.54,134.7,13957.0
2019-01-28 10:55:00,134.91,134.92,134.5,134.59,17622.0,134.91,134.92,134.5,134.59,17622.0
2019-01-28 11:00:00,134.54,134.59,133.84,133.84,14402.0,134.54,134.59,133.84,133.84,14402.0
2019-01-28 11:05:00,133.75,134.06,133.61,133.7,4100.0,133.75,134.06,133.61,133.7,4100.0
2019-01-28 11:10:00,133.78,134.33,133.68,133.91,2124.0,133.78,134.33,133.68,133.91,2124.0
2019-01-28 11:15:00,134.27,134.27,133.88,133.88,1149.0,134.27,134.27,133.88,133.88,1149.0
2019-01-28 11:20:00,133.88,133.88,133.67,133.88,500.0,133.88,133.88,133.67,133.88,500.0
2019-01-28 11:25:00,133.88,133.99,133.73,133.88,1600.0,133.88,133.99,133.73,133.88,1600.0
2019-01-28 11:30:00,133.75,133.99,133.62,133.99,1100.0,133.75,133.99,133.62,133.99,1100.0
2019-01-28 11:35:00,133.74,133.96,133.33,133.36,4880.0,133.74,133.96,133.33,133.36,4880.0
2019-01-28 11:40:00,133.25,133.35,132.76,132.92,4303.0,133.25,133.35,132.76,132.92,4303.0
2019-01-28 11:45:00,132.93,133.13,132.57,133.13,2665.0,132.93,133.13,132.57,133.13,2665.0
2019-01-28 11:50:00,132.94,132.94,132.59,132.59,700.0,132.94,132.94,132.59,132.59,700.0
2019-01-28 11:55:00,132.58,132.85,131.82,131.82,16142.0,132.58,132.85,131.82,131.82,16142.0
2019-01-28 12:00:00,131.97,132.11,131.66,132.03,4382.0,131.97,132.11,131.66,132.03,4382.0
2019-01-28 12:05:00,132.1,132.12,131.75,131.75,6135.0,132.1,132.12,131.75,131.75,6135.0
2019-01-28 12:10:00,131.9,132.22,131.81,132.22,3100.0,131.9,132.22,131.81,132.22,3100.0
2019-01-28 12:15:00,132.21,132.98,132.2,132.98,2215.0,132.21,132.98,132.2,132.98,2215.0
2019-01-28 12:20:00,132.87,133.04,132.78,132.92,4991.0,132.87,133.04,132.78,132.92,4991.0
2019-01-28 12:25:00,132.94,132.99,132.58,132.58,2200.0,132.94,132.99,132.58,132.58,2200.0
2019-01-28 12:30:00,132.6,132.72,132.6,132.71,1412.0,132.6,132.72,132.6,132.71,1412.0
2019-01-28 12:35:00,132.54,133.29,132.53,133.29,1700.0,132.54,133.29,132.53,133.29,1700.0
2019-01-28 12:40:00,133.4,133.54,133.27,133.54,1600.0,133.4,133.54,133.27,133.54,1600.0
2019-01-28 12:45:00,133.41,133.41,133.27,133.27,1202.0,133.41,133.41,133.27,133.27,1202.0
2019-01-28 12:50:00,133.15,133.16,132.69,132.74,3119.0,133.15,133.16,132.69,132.74,3119.0
2019-01-28 12:55:00,132.65,132.67,132.29,132.55,6365.0,132.65,132.67,132.29,132.55,6365.0
2019-01-28 13:00:00,132.5,132.56,132.22,132.48,4600.0,132.5,132.56,132.22,132.48,4600.0
2019-01-28 13:05:00,132.55,133.01,132.41,132.9,3900.0,132.55,133.01,132.41,132.9,3900.0
2019-01-28 13:10:00,133.01,133.01,132.65,132.71,1300.0,133.01,133.01,132.65,132.71,1300.0
2019-01-28 13:15:00,132.79,132.96,132.73,132.96,1232.0,132.79,132.96,132.73,132.96,1232.0
2019-01-28 13:20:00,133.07,133.13,132.89,132.89,10013.0,133.07,133.13,132.89,132.89,10013.0
2019-01-28 13:25:00,132.84,133.06,132.84,132.96,6500.0,132.84,133.06,132.84,132.96,6500.0
2019-01-28 13:30:00,133.03,133.14,132.88,132.88,2174.0,133.03,133.14,132.88,132.88,2174.0
2019-01-28 13:35:00,133.04,133.2,132.85,133.2,6199.0,133.04,133.2,132.85,133.2,6199.0
2019-01-28 13:40:00,133.24,133.39,133.23,133.26,4363.0,133.24,133.39,133.23,133.26,4363.0
2019-01-28 13:45:00,133.26,133.26,133.26,133.26,0.0,133.26,133.26,133.26,133.26,0.0
2019-01-28 13:50:00,133.37,133.37,133.1,133.16,1610.0,133.37,133.37,133.1,133.16,1610.0
2019-01-28 13:55:00,133.03,133.03,132.89,132.89,1300.0,133.03,133.03,132.89,132.89,1300.0
2019-01-28 14:00:00,133.0,133.16,133.0,133.16,2260.0,133.0,133.16,133.0,133.16,2260.0
2019-01-28 14:05:00,132.81,132.81,132.81,132.81,100.0,132.81,132.81,132.81,132.81,100.0
2019-01-28 14:10:00,132.98,132.98,132.9,132.92,600.0,132.98,132.98,132.9,132.92,600.0
2019-01-28 14:15:00,132.91,132.98,132.91,132.98,300.0,132.91,132.98,132.91,132.98,300.0
2019-01-28 14:20:00,132.73,132.73,132.22,132.22,1341.0,132.73,132.73,132.22,132.22,1341.0
2019-01-28 14:25:00,132.14,132.4,132.14,132.39,4691.0,132.14,132.4,132.14,132.39,4691.0
2019-01-28 14:30:00,132.55,132.75,132.55,132.6,826.0,132.55,132.75,132.55,132.6,826.0
2019-01-28 14:35:00,132.54,132.66,132.4,132.65,4317.0,132.54,132.66,132.4,132.65,4317.0
2019-01-28 14:40:00,132.56,132.59,132.3,132.3,1200.0,132.56,132.59,132.3,132.3,1200.0
2019-01-28 14:45:00,132.46,132.61,132.43,132.55,1768.0,132.46,132.61,132.43,132.55,1768.0
2019-01-28 14:50:00,132.61,133.18,132.61,133.07,11917.0,132.61,133.18,132.61,133.07,11917.0
2019-01-28 14:55:00,133.12,133.2,132.73,132.81,7350.0,133.12,133.2,132.73,132.81,7350.0
2019-01-28 15:00:00,132.83,132.99,132.83,132.96,2629.0,132.83,132.99,132.83,132.96,2629.0
2019-01-28 15:05:00,132.87,133.02,132.78,133.02,1355.0,132.87,133.02,132.78,133.02,1355.0
2019-01-28 15:10:00,133.03,133.17,132.93,133.17,1309.0,133.03,133.17,132.93,133.17,1309.0
2019-01-28 15:15:00,133.13,133.13,132.97,133.04,4400.0,133.13,133.13,132.97,133.04,4400.0
2019-01-28 15:20:00,133.13,133.15,132.72,132.73,23390.0,133.13,133.15,132.72,132.73,23390.0
2019-01-28 15:25:00,132.67,132.74,132.49,132.53,4942.0,132.67,132.74,132.49,132.53,4942.0
2019-01-28 15:30:00,132.52,132.58,132.4,132.51,2300.0,132.52,132.58,132.4,132.51,2300.0
2019-01-28 15:35:00,132.49,132.61,132.44,132.44,6758.0,132.49,132.61,132.44,132.44,6758.0
2019-01-28 15:40:00,132.52,132.57,132.0,132.0,12423.0,132.52,132.57,132.0,132.0,12423.0
2019-01-28 15:45:00,132.02,132.16,131.91,131.91,16368.0,132.02,132.16,131.91,131.91,16368.0
2019-01-28 15:50:00,131.91,132.02,131.8,131.88,9506.0,131.91,132.02,131.8,131.88,9506.0
2019-01-28 15:55:00,131.94,132.84,131.94,132.49,33137.0,131.94,132.84,131.94,132.49,33137.0
2019-01-29 09:30:00,131.73,133.71,130.75,132.9,45716.0,131.73,133.71,130.75,132.9,45716.0
2019-01-29 09:35:00,132.65,132.91,132.05,132.11,23042.0,132.65,132.91,132.05,132.11,23042.0
2019-01-29 09:40:00,132.3,132.3,131.4,132.02,4814.0,132.3,132.3,131.4,132.02,4814.0
2019-01-29 09:45:00,132.37,132.69,131.8,131.8,5490.0,132.37,132.69,131.8,131.8,5490.0
2019-01-29 09:50:00,131.99,132.81,131.92,132.81,1550.0,131.99,132.81,131.92,132.81,1550.0
2019-01-29 09:55:00,132.99,133.27,132.77,132.89,5969.0,132.99,133.27,132.77,132.89,5969.0
2019-01-29 10:00:00,133.0,133.09,132.57,132.76,2278.0,133.0,133.09,132.57,132.76,2278.0
2019-01-29 10:05:00,132.39,132.44,132.3,132.44,800.0,132.39,132.44,132.3,132.44,800.0
2019-01-29 10:10:00,132.42,132.42,131.8,131.8,1511.0,132.42,132.42,131.8,131.8,1511.0
2019-01-29 10:15:00,131.63,131.88,131.27,131.87,3370.0,131.63,131.88,131.27,131.87,3370.0
2019-01-29 10:20:00,131.78,131.97,131.47,131.63,1200.0,131.78,131.97,131.47,131.63,1200.0
2019-01-29 10:25:00,131.63,132.03,131.45,131.48,8590.0,131.63,132.03,131.45,131.48,8590.0
2019-01-29 10:30:00,131.55,131.63,131.55,131.63,200.0,131.55,131.63,131.55,131.63,200.0
2019-01-29 10:35:00,131.6,131.93,131.29,131.29,5700.0,131.6,131.93,131.29,131.29,5700.0
2019-01-29 10:40:00,131.8,131.84,131.63,131.63,1900.0,131.8,131.84,131.63,131.63,1900.0
2019-01-29 10:45:00,131.75,131.9,131.63,131.74,8432.0,131.75,131.9,131.63,131.74,8432.0
2019-01-29 10:50:00,131.79,131.79,131.23,131.44,10839.0,131.79,131.79,131.23,131.44,10839.0
2019-01-29 10:55:00,131.46,131.47,130.74,131.1,19537.0,131.46,131.47,130.74,131.1,19537.0
2019-01-29 11:00:00,130.98,131.05,130.6,131.05,13342.0,130.98,131.05,130.6,131.05,13342.0
2019-01-29 11:05:00,131.0,131.02,130.66,130.8,5430.0,131.0,131.02,130.66,130.8,5430.0
2019-01-29 11:10:00,130.71,130.97,130.64,130.89,4680.0,130.71,130.97,130.64,130.89,4680.0
2019-01-29 11:15:00,130.89,131.15,130.75,131.04,2604.0,130.89,131.15,130.75,131.04,2604.0
2019-01-29 11:20:00,130.89,130.98,130.68,130.76,2812.0,130.89,130.98,130.68,130.76,2812.0
2019-01-29 11:25:00,130.77,131.02,130.7,130.99,3745.0,130.77,131.02,130.7,130.99,3745.0
2019-01-29 11:30:00,130.85,130.85,130.56,130.56,2226.0,130.85,130.85,130.56,130.56,2226.0
2019-01-29 11:35:00,130.52,131.02,130.52,131.02,7100.0,130.52,131.02,130.52,131.02,7100.0
2019-01-29 11:40:00,130.9,131.49,130.78,131.36,7618.0,130.9,131.49,130.78,131.36,7618.0
2019-01-29 11:45:00,131.4,131.79,131.29,131.74,13629.0,131.4,131.79,131.29,131.74,13629.0
2019-01-29 11:50:00,131.78,131.78,131.6,131.61,600.0,131.78,131.78,131.6,131.61,600.0
2019-01-29 11:55:00,131.74,131.89,131.71,131.82,1000.0,131.74,131.89,131.71,131.82,1000.0
2019-01-29 12:00:00,131.73,131.85,131.51,131.76,5420.0,131.73,131.85,131.51,131.76,5420.0
2019-01-29 12:05:00,131.89,131.99,131.7,131.87,10400.0,131.89,131.99,131.7,131.87,10400.0
2019-01-29 12:10:00,131.7,132.39,131.7,132.34,3952.0,131.7,132.39,131.7,132.34,3952.0
2019-01-29 12:15:00,132.38,132.82,132.27,132.8,8700.0,132.38,132.82,132.27,132.8,8700.0
2019-01-29 12:20:00,132.95,132.95,132.71,132.75,600.0,132.95,132.95,132.71,132.75,600.0
2019-01-29 12:25:00,132.72,132.9,132.63,132.71,6514.0,132.72,132.9,132.63,132.71,6514.0
2019-01-29 12:30:00,132.71,132.8,132.09,132.22,6800.0,132.71,132.8,132.09,132.22,6800.0
2019-01-29 12:35:00,132.22,132.76,132.11,132.46,6343.0,132.22,132.76,132.11,132.46,6343.0
2019-01-29 12:40:00,132.45,132.65,132.19,132.21,9505.0,132.45,132.65,132.19,132.21,9505.0
2019-01-29 12:45:00,132.2,132.2,132.08,132.17,733.0,132.2,132.2,132.08,132.17,733.0
2019-01-29 12:50:00,132.13,132.45,132.01,132.45,1700.0,132.13,132.45,132.01,132.45,1700.0
2019-01-29 12:55:00,132.38,132.43,132.07,132.12,1300.0,132.38,132.43,132.07,132.12,1300.0
2019-01-29 13:00:00,132.1,132.15,132.1,132.11,350.0,132.1,132.15,132.1,132.11,350.0
2019-01-29 13:05:00,132.18,132.3,132.05,132.05,8326.0,132.18,132.3,132.05,132.05,8326.0
2019-01-29 13:10:00,131.97,132.22,131.97,132.22,1300.0,131.97,132.22,131.97,132.22,1300.0
2019-01-29 13:15:00,132.29,132.75,132.29,132.75,1395.0,132.29,132.75,132.29,132.75,1395.0
2019-01-29 13:20:00,132.95,132.95,132.5,132.59,8282.0,132.95,132.95,132.5,132.59,8282.0
2019-01-29 13:25:00,132.59,132.6,132.32,132.5,2300.0,132.59,132.6,132.32,132.5,2300.0
2019-01-29 13:30:00,132.56,132.73,132.56,132.59,700.0,132.56,132.73,132.56,132.59,700.0
2019-01-29 13:35:00,132.69,132.82,132.45,132.64,3115.0,132.69,132.82,132.45,132.64,3115.0
2019-01-29 13:40:00,132.82,133.21,132.72,133.21,4750.0,132.82,133.21,132.72,133.21,4750.0
2019-01-29 13:45:00,133.28,133.41,133.22,133.36,4300.0,133.28,133.41,133.22,133.36,4300.0
2019-01-29 13:50:00,133.22,133.42,132.8,132.92,11932.0,133.22,133.42,132.8,132.92,11932.0
2019-01-29 13:55:00,132.8,132.83,132.45,132.52,7400.0,132.8,132.83,132.45,132.52,7400.0
2019-01-29 14:00:00,132.72,132.72,132.5,132.5,300.0,132.72,132.72,132.5,132.5,300.0
2019-01-29 14:05:00,132.72,133.21,132.72,132.94,2500.0,132.72,133.21,132.72,132.94,2500.0
2019-01-29 14:10:00,133.05,133.1,132.5,132.88,1500.0,133.05,133.1,132.5,132.88,1500.0
2019-01-29 14:15:00,132.73,132.97,132.73,132.94,2300.0,132.73,132.97,132.73,132.94,2300.0
2019-01-29 14:20:00,133.03,133.03,132.74,133.0,1600.0,133.03,133.03,132.74,133.0,1600.0
2019-01-29 14:25:00,132.91,132.91,132.87,132.89,600.0,132.91,132.91,132.87,132.89,600.0
2019-01-29 14:30:00,133.07,133.12,132.83,133.0,2700.0,133.07,133.12,132.83,133.0,2700.0
2019-01-29 14:35:00,133.0,133.16,132.86,132.88,3200.0,133.0,133.16,132.86,132.88,3200.0
2019-01-29 14:40:00,133.08,133.08,132.54,132.82,1900.0,133.08,133.08,132.54,132.82,1900.0
2019-01-29 14:45:00,132.96,133.03,132.78,132.78,900.0,132.96,133.03,132.78,132.78,900.0
2019-01-29 14:50:00,132.84,133.15,132.77,133.14,10502.0,132.84,133.15,132.77,133.14,10502.0
2019-01-29 14:55:00,133.03,133.15,132.8,132.8,6111.0,133.03,133.15,132.8,132.8,6111.0
2019-01-29 15:00:00,132.61,132.92,132.6,132.92,2550.0,132.61,132.92,132.6,132.92,2550.0
2019-01-29 15:05:00,132.71,133.0,132.7,133.0,1250.0,132.71,133.0,132.7,133.0,1250.0
2019-01-29 15:10:00,132.84,132.95,132.54,132.78,4223.0,132.84,132.95,132.54,132.78,4223.0
2019-01-29 15:15:00,132.62,132.83,132.6,132.83,900.0,132.62,132.83,132.6,132.83,900.0
2019-01-29 15:20:00,132.79,133.06,132.79,133.0,3894.0,132.79,133.06,132.79,133.0,3894.0
2019-01-29 15:25:00,133.1,133.1,132.76,132.89,3100.0,133.1,133.1,132.76,132.89,3100.0
2019-01-29 15:30:00,133.03,133.16,132.91,133.15,2762.0,133.03,133.16,132.91,133.15,2762.0
2019-01-29 15:35:00,133.15,133.48,133.14,133.4,3700.0,133.15,133.48,133.14,133.4,3700.0
2019-01-29 15:40:00,133.37,133.69,133.28,133.66,6794.0,133.37,133.69,133.28,133.66,6794.0
2019-01-29 15:45:00,133.55,133.96,133.55,133.86,8307.0,133.55,133.96,133.55,133.86,8307.0
2019-01-29 15:50:00,133.87,133.93,133.43,133.89,18699.0,133.87,133.93,133.43,133.89,18699.0
2019-01-29 15:55:00,133.87,133.87,133.03,133.36,29644.0,133.87,133.87,133.03,133.36,29644.0
2019-01-30 09:30:00,134.45,135.01,134.45,135.0,6149.0,134.45,135.01,134.45,135.0,6149.0
2019-01-30 09:35:00,134.51,135.0,134.25,134.87,1849.0,134.51,135.0,134.25,134.87,1849.0
2019-01-30 09:40:00,134.45,134.57,134.27,134.28,4800.0,134.45,134.57,134.27,134.28,4800.0
2019-01-30 09:45:00,134.32,135.03,133.96,133.96,8100.0,134.32,135.03,133.96,133.96,8100.0
2019-01-30 09:50:00,133.89,134.26,133.58,133.89,4012.0,133.89,134.26,133.58,133.89,4012.0
2019-01-30 09:55:00,133.65,133.88,133.65,133.88,400.0,133.65,133.88,133.65,133.88,400.0
2019-01-30 10:00:00,133.65,133.65,133.11,133.11,1820.0,133.65,133.65,133.11,133.11,1820.0
2019-01-30 10:05:00,133.32,133.45,133.01,133.16,3576.0,133.32,133.45,133.01,133.16,3576.0
2019-01-30 10:10:00,133.23,133.48,133.04,133.05,5200.0,133.23,133.48,133.04,133.05,5200.0
2019-01-30 10:15:00,133.1,133.18,132.36,132.37,18153.0,133.1,133.18,132.36,132.37,18153.0
2019-01-30 10:20:00,132.54,133.3,132.4,133.18,4300.0,132.54,133.3,132.4,133.18,4300.0
2019-01-30 10:25:00,132.89,133.67,132.89,133.65,5050.0,132.89,133.67,132.89,133.65,5050.0
2019-01-30 10:30:00,133.57,134.47,133.44,134.09,15855.0,133.57,134.47,133.44,134.09,15855.0
2019-01-30 10:35:00,134.05,134.2,133.81,134.2,4970.0,134.05,134.2,133.81,134.2,4970.0
2019-01-30 10:40:00,134.08,134.25,133.84,134.0,5354.0,134.08,134.25,133.84,134.0,5354.0
2019-01-30 10:45:00,134.28,134.61,134.26,134.61,1811.0,134.28,134.61,134.26,134.61,1811.0
2019-01-30 10:50:00,134.59,134.76,134.29,134.4,6100.0,134.59,134.76,134.29,134.4,6100.0
2019-01-30 10:55:00,134.7,135.1,134.7,134.87,1504.0,134.7,135.1,134.7,134.87,1504.0
2019-01-30 11:00:00,134.82,135.15,134.29,134.29,7610.0,134.82,135.15,134.29,134.29,7610.0
2019-01-30 11:05:00,134.24,134.43,134.16,134.42,1900.0,134.24,134.43,134.16,134.42,1900.0
2019-01-30 11:10:00,134.17,134.42,134.0,134.09,4513.0,134.17,134.42,134.0,134.09,4513.0
2019-01-30 11:15:00,134.0,134.13,133.95,134.07,500.0,134.0,134.13,133.95,134.07,500.0
2019-01-30 11:20:00,133.96,134.03,133.75,134.0,1190.0,133.96,134.03,133.75,134.0,1190.0
2019-01-30 11:25:00,134.0,134.04,133.5,133.5,4437.0,134.0,134.04,133.5,133.5,4437.0
2019-01-30 11:30:00,133.43,133.43,133.11,133.3,2903.0,133.43,133.43,133.11,133.3,2903.0
2019-01-30 11:35:00,133.17,133.17,133.0,133.0,1340.0,133.17,133.17,133.0,133.0,1340.0
2019-01-30 11:40:00,133.15,133.34,132.82,133.34,2400.0,133.15,133.34,132.82,133.34,2400.0
2019-01-30 11:45:00,133.67,133.68,133.18,133.18,4387.0,133.67,133.68,133.18,133.18,4387.0
2019-01-30 11:50:00,133.12,133.5,133.12,133.4,3904.0,133.12,133.5,133.12,133.4,3904.0
2019-01-30 11:55:00,133.6,133.6,133.34,133.34,500.0,133.6,133.6,133.34,133.34,500.0
2019-01-30 12:00:00,133.58,133.78,133.28,133.53,4304.0,133.58,133.78,133.28,133.53,4304.0
2019-01-30 12:05:00,133.7,133.7,133.37,133.47,1949.0,133.7,133.7,133.37,133.47,1949.0
2019-01-30 12:10:00,133.67,134.15,133.67,133.67,2471.0,133.67,134.15,133.67,133.67,2471.0
2019-01-30 12:15:00,134.0,134.21,133.84,134.01,6297.0,134.0,134.21,133.84,134.01,6297.0
2019-01-30 12:20:00,134.1,134.42,134.1,134.42,700.0,134.1,134.42,134.1,134.42,700.0
2019-01-30 12:25:00,134.22,134.28,134.08,134.08,1687.0,134.22,134.28,134.08,134.08,1687.0
2019-01-30 12:30:00,134.3,134.31,133.87,134.01,4291.0,134.3,134.31,133.87,134.01,4291.0
2019-01-30 12:35:00,133.85,133.85,133.73,133.74,1000.0,133.85,133.85,133.73,133.74,1000.0
2019-01-30 12:40:00,133.51,133.81,133.51,133.81,500.0,133.51,133.81,133.51,133.81,500.0
2019-01-30 12:45:00,133.69,133.78,133.55,133.78,500.0,133.69,133.78,133.55,133.78,500.0
2019-01-30 12:50:00,133.83,133.92,133.83,133.92,1700.0,133.83,133.92,133.83,133.92,1700.0
2019-01-30 12:55:00,133.98,134.1,133.97,134.1,700.0,133.98,134.1,133.97,134.1,700.0
2019-01-30 13:00:00,134.15,134.15,133.81,133.85,1102.0,134.15,134.15,133.81,133.85,1102.0
2019-01-30 13:05:00,133.95,134.06,133.79,133.89,3857.0,133.95,134.06,133.79,133.89,3857.0
2019-01-30 13:10:00,133.76,133.9,133.75,133.9,550.0,133.76,133.9,133.75,133.9,550.0
2019-01-30 13:15:00,133.88,134.03,133.82,133.88,6314.0,133.88,134.03,133.82,133.88,6314.0
2019-01-30 13:20:00,133.75,133.75,133.49,133.5,700.0,133.75,133.75,133.49,133.5,700.0
2019-01-30 13:25:00,133.49,133.76,133.49,133.65,1604.0,133.49,133.76,133.49,133.65,1604.0
2019-01-30 13:30:00,133.61,133.78,133.6,133.69,4431.0,133.61,133.78,133.6,133.69,4431.0
2019-01-30 13:35:00,133.68,133.76,133.46,133.46,1146.0,133.68,133.76,133.46,133.46,1146.0
2019-01-30 13:40:00,133.47,133.88,133.47,133.88,2875.0,133.47,133.88,133.47,133.88,2875.0
2019-01-30 13:45:00,133.91,134.18,133.9,133.98,6900.0,133.91,134.18,133.9,133.98,6900.0
2019-01-30 13:50:00,133.85,134.17,133.79,134.02,2872.0,133.85,134.17,133.79,134.02,2872.0
2019-01-30 13:55:00,133.98,134.11,133.77,133.92,8382.0,133.98,134.11,133.77,133.92,8382.0
2019-01-30 14:00:00,133.92,134.1,133.48,134.08,13906.0,133.92,134.1,133.48,134.08,13906.0
2019-01-30 14:05:00,134.02,134.48,134.02,134.14,5141.0,134.02,134.48,134.02,134.14,5141.0
2019-01-30 14:10:00,134.2,135.0,134.2,134.77,9291.0,134.2,135.0,134.2,134.77,9291.0
2019-01-30 14:15:00,134.67,134.84,134.64,134.71,2668.0,134.67,134.84,134.64,134.71,2668.0
2019-01-30 14:20:00,134.75,134.8,134.51,134.78,4200.0,134.75,134.8,134.51,134.78,4200.0
2019-01-30 14:25:00,134.74,134.96,134.73,134.96,900.0,134.74,134.96,134.73,134.96,900.0
2019-01-30 14:30:00,134.83,135.17,134.83,135.13,6801.0,134.83,135.17,134.83,135.13,6801.0
2019-01-30 14:35:00,135.24,135.52,135.15,135.2,6154.0,135.24,135.52,135.15,135.2,6154.0
2019-01-30 14:40:00,135.04,135.41,135.03,135.37,5725.0,135.04,135.41,135.03,135.37,5725.0
2019-01-30 14:45:00,135.36,136.14,135.29,135.69,5233.0,135.36,136.14,135.29,135.69,5233.0
2019-01-30 14:50:00,135.61,136.14,135.47,136.14,15641.0,135.61,136.14,135.47,136.14,15641.0
2019-01-30 14:55:00,136.14,136.15,135.45,135.57,12330.0,136.14,136.15,135.45,135.57,12330.0
2019-01-30 15:00:00,135.57,135.69,135.32,135.54,3718.0,135.57,135.69,135.32,135.54,3718.0
2019-01-30 15:05:00,135.53,135.81,135.41,135.78,4603.0,135.53,135.81,135.41,135.78,4603.0
2019-01-30 15:10:00,135.55,136.04,135.54,136.03,3554.0,135.55,136.04,135.54,136.03,3554.0
2019-01-30 15:15:00,136.11,136.21,135.59,135.66,11161.0,136.11,136.21,135.59,135.66,11161.0
2019-01-30 15:20:00,135.75,135.85,135.39,135.41,3870.0,135.75,135.85,135.39,135.41,3870.0
2019-01-30 15:25:00,135.46,135.55,135.34,135.53,3435.0,135.46,135.55,135.34,135.53,3435.0
2019-01-30 15:30:00,135.45,135.56,135.19,135.24,5200.0,135.45,135.56,135.19,135.24,5200.0
2019-01-30 15:35:00,135.3,135.32,135.12,135.23,3700.0,135.3,135.32,135.12,135.23,3700.0
2019-01-30 15:40:00,135.19,135.2,134.99,135.17,14605.0,135.19,135.2,134.99,135.17,14605.0
2019-01-30 15:45:00,135.25,135.7,135.2,135.6,12390.0,135.25,135.7,135.2,135.6,12390.0
2019-01-30 15:50:00,135.59,135.62,135.24,135.59,23095.0,135.59,135.62,135.24,135.59,23095.0
2019-01-30 15:55:00,135.6,135.91,135.12,135.25,68197.0,135.6,135.91,135.12,135.25,68197.0
2019-01-31 09:30:00,135.05,135.26,134.61,134.97,3480.0,135.05,135.26,134.61,134.97,3480.0
2019-01-31 09:35:00,135.3,135.4,134.92,135.33,476.0,135.3,135.4,134.92,135.33,476.0
2019-01-31 09:40:00,134.69,135.79,134.69,135.3,4768.0,134.69,135.79,134.69,135.3,4768.0
2019-01-31 09:45:00,135.96,136.64,135.45,136.23,8150.0,135.96,136.64,135.45,136.23,8150.0
2019-01-31 09:50:00,136.61,137.48,136.03,136.98,33538.0,136.61,137.48,136.03,136.98,33538.0
2019-01-31 09:55:00,137.23,137.31,136.34,136.34,8013.0,137.23,137.31,136.34,136.34,8013.0
2019-01-31 10:00:00,136.35,136.69,136.13,136.69,3644.0,136.35,136.69,136.13,136.69,3644.0
2019-01-31 10:05:00,136.37,136.37,135.83,136.14,22675.0,136.37,136.37,135.83,136.14,22675.0
2019-01-31 10:10:00,136.19,136.82,136.19,136.37,10688.0,136.19,136.82,136.19,136.37,10688.0
2019-01-31 10:15:00,136.22,136.22,135.55,136.02,6572.0,136.22,136.22,135.55,136.02,6572.0
2019-01-31 10:20:00,135.79,136.23,135.55,135.88,12430.0,135.79,136.23,135.55,135.88,12430.0
2019-01-31 10:25:00,135.72,135.85,135.31,135.53,12112.0,135.72,135.85,135.31,135.53,12112.0
2019-01-31 10:30:00,135.33,135.78,135.32,135.59,1200.0,135.33,135.78,135.32,135.59,1200.0
2019-01-31 10:35:00,135.31,135.89,135.27,135.56,34527.0,135.31,135.89,135.27,135.56,34527.0
2019-01-31 10:40:00,135.31,135.58,134.66,135.18,29038.0,135.31,135.58,134.66,135.18,29038.0
2019-01-31 10:45:00,135.1,135.18,134.3,134.3,4491.0,135.1,135.18,134.3,134.3,4491.0
2019-01-31 10:50:00,134.25,134.47,133.82,134.43,6918.0,134.25,134.47,133.82,134.43,6918.0
2019-01-31 10:55:00,134.25,134.63,134.24,134.63,620.0,134.25,134.63,134.24,134.63,620.0
2019-01-31 11:00:00,134.58,134.74,134.39,134.65,3180.0,134.58,134.74,134.39,134.65,3180.0
2019-01-31 11:05:00,134.65,134.66,134.45,134.66,2400.0,134.65,134.66,134.45,134.66,2400.0
2019-01-31 11:10:00,134.51,135.04,134.51,134.78,9878.0,134.51,135.04,134.51,134.78,9878.0
2019-01-31 11:15:00,134.53,134.66,134.21,134.26,3200.0,134.53,134.66,134.21,134.26,3200.0
2019-01-31 11:20:00,134.27,134.43,134.05,134.33,5120.0,134.27,134.43,134.05,134.33,5120.0
2019-01-31 11:25:00,134.33,134.75,134.19,134.75,8447.0,134.33,134.75,134.19,134.75,8447.0
2019-01-31 11:30:00,134.7,135.29,134.65,135.04,21024.0,134.7,135.29,134.65,135.04,21024.0
2019-01-31 11:35:00,135.05,135.7,134.97,135.3,3882.0,135.05,135.7,134.97,135.3,3882.0
2019-01-31 11:40:00,135.39,135.47,135.25,135.34,2078.0,135.39,135.47,135.25,135.34,2078.0
2019-01-31 11:45:00,135.45,135.48,135.33,135.48,1490.0,135.45,135.48,135.33,135.48,1490.0
2019-01-31 11:50:00,135.42,135.67,135.18,135.67,1160.0,135.42,135.67,135.18,135.67,1160.0
2019-01-31 11:55:00,135.61,135.74,135.57,135.63,800.0,135.61,135.74,135.57,135.63,800.0
2019-01-31 12:00:00,135.46,136.01,135.46,135.83,4943.0,135.46,136.01,135.46,135.83,4943.0
2019-01-31 12:05:00,136.0,136.43,135.77,136.43,10399.0,136.0,136.43,135.77,136.43,10399.0
2019-01-31 12:10:00,136.45,136.58,135.97,135.98,14315.0,136.45,136.58,135.97,135.98,14315.0
2019-01-31 12:15:00,135.99,136.24,135.61,135.71,6360.0,135.99,136.24,135.61,135.71,6360.0
2019-01-31 12:20:00,135.71,136.08,135.61,135.94,21955.0,135.71,136.08,135.61,135.94,21955.0
2019-01-31 12:25:00,135.95,136.09,135.81,135.81,9330.0,135.95,136.09,135.81,135.81,9330.0
2019-01-31 12:30:00,135.76,135.82,135.43,135.69,24387.0,135.76,135.82,135.43,135.69,24387.0
2019-01-31 12:35:00,135.67,136.05,135.45,135.5,24124.0,135.67,136.05,135.45,135.5,24124.0
2019-01-31 12:40:00,135.5,135.63,135.22,135.23,8597.0,135.5,135.63,135.22,135.23,8597.0
2019-01-31 12:45:00,135.17,135.6,135.16,135.6,1250.0,135.17,135.6,135.16,135.6,1250.0
2019-01-31 12:50:00,135.6,135.81,135.6,135.81,800.0,135.6,135.81,135.6,135.81,800.0
2019-01-31 12:55:00,135.8,135.81,135.44,135.66,8396.0,135.8,135.81,135.44,135.66,8396.0
2019-01-31 13:00:00,135.52,135.69,135.29,135.69,759.0,135.52,135.69,135.29,135.69,759.0
2019-01-31 13:05:00,135.47,135.69,135.46,135.53,3000.0,135.47,135.69,135.46,135.53,3000.0
2019-01-31 13:10:00,135.5,135.51,135.45,135.5,1600.0,135.5,135.51,135.45,135.5,1600.0
2019-01-31 13:15:00,135.45,135.46,135.29,135.38,2500.0,135.45,135.46,135.29,135.38,2500.0
2019-01-31 13:20:00,135.48,135.48,135.32,135.45,425.0,135.48,135.48,135.32,135.45,425.0
2019-01-31 13:25:00,135.26,135.42,135.18,135.24,2082.0,135.26,135.42,135.18,135.24,2082.0
2019-01-31 13:30:00,135.2,135.48,135.13,135.48,2673.0,135.2,135.48,135.13,135.48,2673.0
2019-01-31 13:35:00,135.52,135.75,135.52,135.58,800.0,135.52,135.75,135.52,135.58,800.0
2019-01-31 13:40:00,135.57,135.74,135.52,135.74,1300.0,135.57,135.74,135.52,135.74,1300.0
2019-01-31 13:45:00,135.73,136.0,135.6,136.0,7100.0,135.73,136.0,135.6,136.0,7100.0
2019-01-31 13:50:00,136.16,136.17,136.14,136.17,400.0,136.16,136.17,136.14,136.17,400.0
2019-01-31 13:55:00,136.61,136.61,136.3,136.4,2013.0,136.61,136.61,136.3,136.4,2013.0
2019-01-31 14:00:00,136.34,136.56,136.33,136.56,2400.0,136.34,136.56,136.33,136.56,2400.0
2019-01-31 14:05:00,136.56,136.75,136.46,136.75,5737.0,136.56,136.75,136.46,136.75,5737.0
2019-01-31 14:10:00,136.78,136.87,136.23,136.23,3900.0,136.78,136.87,136.23,136.23,3900.0
2019-01-31 14:15:00,136.42,136.49,136.24,136.24,2100.0,136.42,136.49,136.24,136.24,2100.0
2019-01-31 14:20:00,136.31,136.41,136.31,136.38,900.0,136.31,136.41,136.31,136.38,900.0
2019-01-31 14:25:00,136.28,136.28,135.81,135.84,4703.0,136.28,136.28,135.81,135.84,4703.0
2019-01-31 14:30:00,135.84,136.23,135.84,136.18,1300.0,135.84,136.23,135.84,136.18,1300.0
2019-01-31 14:35:00,136.17,136.36,135.99,136.36,3398.0,136.17,136.36,135.99,136.36,3398.0
2019-01-31 14:40:00,136.15,136.36,136.15,136.29,1100.0,136.15,136.36,136.15,136.29,1100.0
2019-01-31 14:45:00,136.18,136.31,136.18,136.2,2590.0,136.18,136.31,136.18,136.2,2590.0
2019-01-31 14:50:00,136.2,136.3,135.99,136.3,4400.0,136.2,136.3,135.99,136.3,4400.0
2019-01-31 14:55:00,136.13,136.13,135.91,135.91,2000.0,136.13,136.13,135.91,135.91,2000.0
2019-01-31 15:00:00,136.03,136.16,135.84,135.84,2338.0,136.03,136.16,135.84,135.84,2338.0
2019-01-31 15:05:00,135.86,135.89,135.74,135.83,1800.0,135.86,135.89,135.74,135.83,1800.0
2019-01-31 15:10:00,135.81,135.81,135.2,135.29,11067.0,135.81,135.81,135.2,135.29,11067.0
2019-01-31 15:15:00,135.21,135.38,135.21,135.27,3200.0,135.21,135.38,135.21,135.27,3200.0
2019-01-31 15:20:00,135.26,135.31,135.21,135.28,1719.0,135.26,135.31,135.21,135.28,1719.0
2019-01-31 15:25:00,135.36,135.61,135.29,135.42,3821.0,135.36,135.61,135.29,135.42,3821.0
2019-01-31 15:30:00,135.42,135.74,135.41,135.6,2612.0,135.42,135.74,135.41,135.6,2612.0
2019-01-31 15:35:00,135.5,135.69,135.44,135.47,2400.0,135.5,135.69,135.44,135.47,2400.0
2019-01-31 15:40:00,135.46,135.47,135.28,135.39,4415.0,135.46,135.47,135.28,135.39,4415.0
2019-01-31 15:45:00,135.28,136.05,135.24,135.92,14500.0,135.28,136.05,135.24,135.92,14500.0
2019-01-31 15:50:00,135.97,136.32,135.89,136.32,13327.0,135.97,136.32,135.89,136.32,13327.0
2019-01-31 15:55:00,136.31,136.33,135.86,135.87,49197.0,136.31,136.33,135.86,135.87,49197.0
2019-02-01 09:30:00,136.01,136.94,135.21,135.21,25491.0,136.01,136.94,135.21,135.21,25491.0
2019-02-01 09:35:00,134.94,134.94,134.2,134.54,3517.0,134.94,134.94,134.2,134.54,3517.0
2019-02-01 09:40:00,134.32,135.07,133.45,134.84,21895.0,134.32,135.07,133.45,134.84,21895.0
2019-02-01 09:45:00,135.17,135.2,134.4,134.41,4000.0,135.17,135.2,134.4,134.41,4000.0
2019-02-01 09:50:00,134.39,134.49,133.88,133.89,3200.0,134.39,134.49,133.88,133.89,3200.0
2019-02-01 09:55:00,133.67,134.48,133.28,133.29,11163.0,133.67,134.48,133.28,133.29,11163.0
2019-02-01 10:00:00,133.43,133.43,132.96,133.34,5055.0,133.43,133.43,132.96,133.34,5055.0
2019-02-01 10:05:00,133.43,134.5,133.39,134.49,9665.0,133.43,134.5,133.39,134.49,9665.0
2019-02-01 10:10:00,134.41,135.0,134.4,134.79,7579.0,134.41,135.0,134.4,134.79,7579.0
2019-02-01 10:15:00,134.84,135.0,134.52,134.75,16763.0,134.84,135.0,134.52,134.75,16763.0
2019-02-01 10:20:00,134.8,135.1,134.6,135.0,4500.0,134.8,135.1,134.6,135.0,4500.0
2019-02-01 10:25:00,135.06,135.1,134.7,134.9,4900.0,135.06,135.1,134.7,134.9,4900.0
2019-02-01 10:30:00,134.99,135.35,134.92,135.31,2200.0,134.99,135.35,134.92,135.31,2200.0
2019-02-01 10:35:00,135.21,135.21,135.1,135.1,500.0,135.21,135.21,135.1,135.1,500.0
2019-02-01 10:40:00,135.1,135.52,134.66,134.66,5379.0,135.1,135.52,134.66,134.66,5379.0
2019-02-01 10:45:00,134.74,134.79,134.5,134.55,3400.0,134.74,134.79,134.5,134.55,3400.0
2019-02-01 10:50:00,134.4,134.41,133.89,134.06,6089.0,134.4,134.41,133.89,134.06,6089.0
2019-02-01 10:55:00,134.07,134.22,133.81,134.14,13486.0,134.07,134.22,133.81,134.14,13486.0
2019-02-01 11:00:00,134.0,134.2,133.42,133.53,25907.0,134.0,134.2,133.42,133.53,25907.0
2019-02-01 11:05:00,133.56,133.95,133.47,133.88,4297.0,133.56,133.95,133.47,133.88,4297.0
2019-02-01 11:10:00,133.86,134.41,133.45,134.41,4884.0,133.86,134.41,133.45,134.41,4884.0
2019-02-01 11:15:00,134.21,134.22,133.81,133.97,1602.0,134.21,134.22,133.81,133.97,1602.0
2019-02-01 11:20:00,133.7,134.42,133.7,134.42,5701.0,133.7,134.42,133.7,134.42,5701.0
2019-02-01 11:25:00,134.49,134.73,133.98,133.98,21122.0,134.49,134.73,133.98,133.98,21122.0
2019-02-01 11:30:00,134.0,134.06,133.82,134.0,2781.0,134.0,134.06,133.82,134.0,2781.0
2019-02-01 11:35:00,134.05,134.24,133.99,134.24,2513.0,134.05,134.24,133.99,134.24,2513.0
2019-02-01 11:40:00,134.13,134.36,134.13,134.35,1268.0,134.13,134.36,134.13,134.35,1268.0
2019-02-01 11:45:00,134.47,134.73,134.15,134.61,7767.0,134.47,134.73,134.15,134.61,7767.0
2019-02-01 11:50:00,134.76,135.21,134.75,135.21,2301.0,134.76,135.21,134.75,135.21,2301.0
2019-02-01 11:55:00,135.14,135.55,135.07,135.5,1850.0,135.14,135.55,135.07,135.5,1850.0
2019-02-01 12:00:00,135.57,135.8,135.48,135.74,3300.0,135.57,135.8,135.48,135.74,3300.0
2019-02-01 12:05:00,135.8,136.15,135.68,136.01,4670.0,135.8,136.15,135.68,136.01,4670.0
2019-02-01 12:10:00,135.97,136.29,135.96,136.08,3627.0,135.97,136.29,135.96,136.08,3627.0
2019-02-01 12:15:00,135.97,136.25,135.97,136.25,1100.0,135.97,136.25,135.97,136.25,1100.0
2019-02-01 12:20:00,135.94,136.06,135.62,135.62,2001.0,135.94,136.06,135.62,135.62,2001.0
2019-02-01 12:25:00,135.78,135.98,135.48,135.81,3902.0,135.78,135.98,135.48,135.81,3902.0
2019-02-01 12:30:00,135.98,135.98,135.69,135.69,1348.0,135.98,135.98,135.69,135.69,1348.0
2019-02-01 12:35:00,135.78,135.84,135.47,135.47,600.0,135.78,135.84,135.47,135.47,600.0
2019-02-01 12:40:00,135.51,135.67,135.51,135.52,1700.0,135.51,135.67,135.51,135.52,1700.0
2019-02-01 12:45:00,135.34,135.53,135.3,135.34,2000.0,135.34,135.53,135.3,135.34,2000.0
2019-02-01 12:50:00,135.43,135.49,135.36,135.42,2584.0,135.43,135.49,135.36,135.42,2584.0
2019-02-01 12:55:00,135.48,135.67,135.44,135.52,3200.0,135.48,135.67,135.44,135.52,3200.0
2019-02-01 13:00:00,135.63,135.96,135.47,135.83,4515.0,135.63,135.96,135.47,135.83,4515.0
2019-02-01 13:05:00,135.91,136.27,135.74,136.27,7422.0,135.91,136.27,135.74,136.27,7422.0
2019-02-01 13:10:00,136.11,136.55,136.11,136.31,7134.0,136.11,136.55,136.11,136.31,7134.0
2019-02-01 13:15:00,136.32,136.32,136.08,136.15,500.0,136.32,136.32,136.08,136.15,500.0
2019-02-01 13:20:00,136.07,136.15,135.93,135.94,1000.0,136.07,136.15,135.93,135.94,1000.0
2019-02-01 13:25:00,136.01,136.6,136.0,136.59,5567.0,136.01,136.6,136.0,136.59,5567.0
2019-02-01 13:30:00,136.48,136.48,136.43,136.44,200.0,136.48,136.48,136.43,136.44,200.0
2019-02-01 13:35:00,136.37,136.53,136.29,136.4,3818.0,136.37,136.53,136.29,136.4,3818.0
2019-02-01 13:40:00,136.29,136.37,136.2,136.37,3166.0,136.29,136.37,136.2,136.37,3166.0
2019-02-01 13:45:00,136.14,136.23,135.99,136.16,4820.0,136.14,136.23,135.99,136.16,4820.0
2019-02-01 13:50:00,136.15,136.26,135.94,136.16,4820.0,136.15,136.26,135.94,136.16,4820.0
2019-02-01 13:55:00,136.0,136.71,136.0,136.71,3200.0,136.0,136.71,136.0,136.71,3200.0
2019-02-01 14:00:00,136.64,136.64,136.23,136.23,3610.0,136.64,136.64,136.23,136.23,3610.0
2019-02-01 14:05:00,136.24,136.37,136.11,136.28,2667.0,136.24,136.37,136.11,136.28,2667.0
2019-02-01 14:10:00,136.38,136.45,136.1,136.16,5301.0,136.38,136.45,136.1,136.16,5301.0
2019-02-01 14:15:00,136.04,136.04,135.78,135.9,1089.0,136.04,136.04,135.78,135.9,1089.0
2019-02-01 14:20:00,135.91,135.95,135.63,135.69,4012.0,135.91,135.95,135.63,135.69,4012.0
2019-02-01 14:25:00,135.58,135.73,135.58,135.66,459.0,135.58,135.73,135.58,135.66,459.0
2019-02-01 14:30:00,135.77,136.12,135.66,136.01,5232.0,135.77,136.12,135.66,136.01,5232.0
2019-02-01 14:35:00,135.98,136.47,135.9,136.43,6211.0,135.98,136.47,135.9,136.43,6211.0
2019-02-01 14:40:00,136.43,136.43,136.22,136.23,3000.0,136.43,136.43,136.22,136.23,3000.0
2019-02-01 14:45:00,136.17,136.17,136.02,136.08,800.0,136.17,136.17,136.02,136.08,800.0
2019-02-01 14:50:00,135.95,135.95,135.62,135.79,2700.0,135.95,135.95,135.62,135.79,2700.0
2019-02-01 14:55:00,135.75,135.79,134.99,135.06,13981.0,135.75,135.79,134.99,135.06,13981.0
2019-02-01 15:00:00,135.06,135.1,134.92,134.92,4477.0,135.06,135.1,134.92,134.92,4477.0
2019-02-01 15:05:00,134.91,134.91,134.44,134.55,2310.0,134.91,134.91,134.44,134.55,2310.0
2019-02-01 15:10:00,134.5,134.53,134.23,134.41,9002.0,134.5,134.53,134.23,134.41,9002.0
2019-02-01 15:15:00,134.39,134.57,134.29,134.36,4660.0,134.39,134.57,134.29,134.36,4660.0
2019-02-01 15:20:00,134.36,134.45,134.0,134.0,4874.0,134.36,134.45,134.0,134.0,4874.0
2019-02-01 15:25:00,134.18,134.22,133.99,134.22,4870.0,134.18,134.22,133.99,134.22,4870.0
2019-02-01 15:30:00,134.28,134.58,134.13,134.57,6100.0,134.28,134.58,134.13,134.57,6100.0
2019-02-01 15:35:00,134.43,134.43,134.08,134.28,7424.0,134.43,134.43,134.08,134.28,7424.0
2019-02-01 15:40:00,134.15,134.15,133.92,134.08,5501.0,134.15,134.15,133.92,134.08,5501.0
2019-02-01 15:45:00,134.01,134.06,133.58,133.78,21675.0,134.01,134.06,133.58,133.78,21675.0
2019-02-01 15:50:00,133.75,133.82,133.49,133.73,29264.0,133.75,133.82,133.49,133.73,29264.0
2019-02-01 15:55:00,133.72,134.13,133.52,133.64,41206.0,133.72,134.13,133.52,133.64,41206.0
2019-02-04 09:30:00,133.52,134.53,133.5,134.53,13865.0,133.52,134.53,133.5,134.53,13865.0
2019-02-04 09:35:00,134.59,134.98,134.02,134.35,4600.0,134.59,134.98,134.02,134.35,4600.0
2019-02-04 09:40:00,134.31,134.85,134.27,134.37,4424.0,134.31,134.85,134.27,134.37,4424.0
2019-02-04 09:45:00,134.2,135.02,134.15,135.02,4460.0,134.2,135.02,134.15,135.02,4460.0
2019-02-04 09:50:00,135.02,135.06,134.52,134.63,2600.0,135.02,135.06,134.52,134.63,2600.0
2019-02-04 09:55:00,134.39,134.58,134.29,134.33,1100.0,134.39,134.58,134.29,134.33,1100.0
2019-02-04 10:00:00,134.33,134.33,133.53,133.93,4182.0,134.33,134.33,133.53,133.93,4182.0
2019-02-04 10:05:00,133.84,134.24,133.65,134.13,3582.0,133.84,134.24,133.65,134.13,3582.0
2019-02-04 10:10:00,134.02,134.43,133.79,134.43,2800.0,134.02,134.43,133.79,134.43,2800.0
2019-02-04 10:15:00,134.47,134.6,134.24,134.52,1938.0,134.47,134.6,134.24,134.52,1938.0
2019-02-04 10:20:00,134.43,134.49,134.4,134.41,1600.0,134.43,134.49,134.4,134.41,1600.0
2019-02-04 10:25:00,134.31,134.32,134.07,134.2,2500.0,134.31,134.32,134.07,134.2,2500.0
2019-02-04 10:30:00,134.21,134.34,134.19,134.29,1400.0,134.21,134.34,134.19,134.29,1400.0
2019-02-04 10:35:00,134.3,134.38,133.92,134.36,2704.0,134.3,134.38,133.92,134.36,2704.0
2019-02-04 10:40:00,134.26,134.93,134.26,134.93,1800.0,134.26,134.93,134.26,134.93,1800.0
2019-02-04 10:45:00,134.91,135.13,134.91,135.08,1000.0,134.91,135.13,134.91,135.08,1000.0
2019-02-04 10:50:00,135.09,135.25,134.96,135.02,5100.0,135.09,135.25,134.96,135.02,5100.0
2019-02-04 10:55:00,134.8,135.12,134.8,134.94,2200.0,134.8,135.12,134.8,134.94,2200.0
2019-02-04 11:00:00,134.94,135.16,134.94,135.11,1700.0,134.94,135.16,134.94,135.11,1700.0
2019-02-04 11:05:00,134.99,135.06,134.57,134.69,3251.0,134.99,135.06,134.57,134.69,3251.0
2019-02-04 11:10:00,134.69,134.9,134.56,134.9,7299.0,134.69,134.9,134.56,134.9,7299.0
2019-02-04 11:15:00,134.97,135.09,134.83,135.01,2400.0,134.97,135.09,134.83,135.01,2400.0
2019-02-04 11:20:00,134.84,135.04,134.46,134.55,2300.0,134.84,135.04,134.46,134.55,2300.0
2019-02-04 11:25:00,134.46,134.81,134.36,134.42,7775.0,134.46,134.81,134.36,134.42,7775.0
2019-02-04 11:30:00,134.56,134.86,134.41,134.83,6097.0,134.56,134.86,134.41,134.83,6097.0
2019-02-04 11:35:00,134.8,134.9,134.56,134.56,1800.0,134.8,134.9,134.56,134.56,1800.0
2019-02-04 11:40:00,134.71,134.86,134.55,134.72,1300.0,134.71,134.86,134.55,134.72,1300.0
2019-02-04 11:45:00,134.84,135.08,134.83,135.0,3177.0,134.84,135.08,134.83,135.0,3177.0
2019-02-04 11:50:00,135.06,135.09,134.59,134.86,3500.0,135.06,135.09,134.59,134.86,3500.0
2019-02-04 11:55:00,134.69,134.93,134.69,134.81,2500.0,134.69,134.93,134.69,134.81,2500.0
2019-02-04 12:00:00,134.93,135.3,134.84,135.3,4400.0,134.93,135.3,134.84,135.3,4400.0
2019-02-04 12:05:00,135.25,135.6,135.21,135.57,3800.0,135.25,135.6,135.21,135.57,3800.0
2019-02-04 12:10:00,135.56,136.0,135.56,136.0,5900.0,135.56,136.0,135.56,136.0,5900.0
2019-02-04 12:15:00,135.94,136.2,135.64,136.15,4450.0,135.94,136.2,135.64,136.15,4450.0
2019-02-04 12:20:00,136.19,136.5,136.09,136.5,7888.0,136.19,136.5,136.09,136.5,7888.0
2019-02-04 12:25:00,136.38,136.5,136.24,136.27,3444.0,136.38,136.5,136.24,136.27,3444.0
2019-02-04 12:30:00,136.32,136.41,136.15,136.16,3003.0,136.32,136.41,136.15,136.16,3003.0
2019-02-04 12:35:00,136.24,136.25,135.93,136.18,8646.0,136.24,136.25,135.93,136.18,8646.0
2019-02-04 12:40:00,136.03,136.5,136.03,136.37,5659.0,136.03,136.5,136.03,136.37,5659.0
2019-02-04 12:45:00,136.35,136.48,136.26,136.41,3200.0,136.35,136.48,136.26,136.41,3200.0
2019-02-04 12:50:00,136.47,136.5,136.14,136.24,6198.0,136.47,136.5,136.14,136.24,6198.0
2019-02-04 12:55:00,136.34,136.42,136.26,136.26,2328.0,136.34,136.42,136.26,136.26,2328.0
2019-02-04 13:00:00,136.3,136.34,136.09,136.15,2600.0,136.3,136.34,136.09,136.15,2600.0
2019-02-04 13:05:00,136.18,136.18,135.51,135.98,8053.0,136.18,136.18,135.51,135.98,8053.0
2019-02-04 13:10:00,136.11,136.5,135.98,136.39,2320.0,136.11,136.5,135.98,136.39,2320.0
2019-02-04 13:15:00,136.43,136.53,136.27,136.38,1200.0,136.43,136.53,136.27,136.38,1200.0
2019-02-04 13:20:00,136.38,136.46,136.25,136.25,2100.0,136.38,136.46,136.25,136.25,2100.0
2019-02-04 13:25:00,136.1,136.28,135.95,136.07,6200.0,136.1,136.28,135.95,136.07,6200.0
2019-02-04 13:30:00,136.19,136.38,136.11,136.33,2100.0,136.19,136.38,136.11,136.33,2100.0
2019-02-04 13:35:00,136.37,136.47,136.26,136.41,2800.0,136.37,136.47,136.26,136.41,2800.0
2019-02-04 13:40:00,136.46,136.46,136.26,136.38,3300.0,136.46,136.46,136.26,136.38,3300.0
2019-02-04 13:45:00,136.38,136.46,136.01,136.06,4878.0,136.38,136.46,136.01,136.06,4878.0
2019-02-04 13:50:00,136.0,136.05,135.72,136.05,5430.0,136.0,136.05,135.72,136.05,5430.0
2019-02-04 13:55:00,136.02,136.1,135.97,135.97,2000.0,136.02,136.1,135.97,135.97,2000.0
2019-02-04 14:00:00,135.97,136.09,135.78,136.09,3000.0,135.97,136.09,135.78,136.09,3000.0
2019-02-04 14:05:00,136.08,136.25,135.94,136.25,5770.0,136.08,136.25,135.94,136.25,5770.0
2019-02-04 14:10:00,136.28,136.38,136.14,136.14,1824.0,136.28,136.38,136.14,136.14,1824.0
2019-02-04 14:15:00,136.21,136.32,136.14,136.15,2501.0,136.21,136.32,136.14,136.15,2501.0
2019-02-04 14:20:00,136.23,136.36,135.95,136.36,4800.0,136.23,136.36,135.95,136.36,4800.0
2019-02-04 14:25:00,136.2,136.55,136.2,136.46,4450.0,136.2,136.55,136.2,136.46,4450.0
2019-02-04 14:30:00,136.46,136.46,135.27,135.66,33395.0,136.46,136.46,135.27,135.66,33395.0
2019-02-04 14:35:00,135.65,136.14,135.64,136.05,2645.0,135.65,136.14,135.64,136.05,2645.0
2019-02-04 14:40:00,136.0,136.3,135.96,136.12,2700.0,136.0,136.3,135.96,136.12,2700.0
2019-02-04 14:45:00,136.28,136.38,135.99,136.15,2250.0,136.28,136.38,135.99,136.15,2250.0
2019-02-04 14:50:00,136.15,136.47,136.13,136.33,1900.0,136.15,136.47,136.13,136.33,1900.0
2019-02-04 14:55:00,136.24,136.31,136.0,136.23,2928.0,136.24,136.31,136.0,136.23,2928.0
2019-02-04 15:00:00,136.12,136.47,136.0,136.36,3700.0,136.12,136.47,136.0,136.36,3700.0
2019-02-04 15:05:00,136.45,136.49,136.05,136.49,3100.0,136.45,136.49,136.05,136.49,3100.0
2019-02-04 15:10:00,136.5,136.53,136.24,136.41,3200.0,136.5,136.53,136.24,136.41,3200.0
2019-02-04 15:15:00,136.47,136.52,136.22,136.3,2500.0,136.47,136.52,136.22,136.3,2500.0
2019-02-04 15:20:00,136.3,136.66,136.29,136.65,5300.0,136.3,136.66,136.29,136.65,5300.0
2019-02-04 15:25:00,136.59,136.67,136.5,136.6,3400.0,136.59,136.67,136.5,136.6,3400.0
2019-02-04 15:30:00,136.57,136.67,136.36,136.39,4700.0,136.57,136.67,136.36,136.39,4700.0
2019-02-04 15:35:00,136.43,136.48,136.3,136.37,5928.0,136.43,136.48,136.3,136.37,5928.0
2019-02-04 15:40:00,136.37,136.43,136.3,136.4,5390.0,136.37,136.43,136.3,136.4,5390.0
2019-02-04 15:45:00,136.4,137.03,136.31,137.03,32298.0,136.4,137.03,136.31,137.03,32298.0
2019-02-04 15:50:00,137.03,137.21,136.9,136.99,13358.0,137.03,137.21,136.9,136.99,13358.0
2019-02-04 15:55:00,137.04,137.25,136.83,136.97,27721.0,137.04,137.25,136.83,136.97,27721.0
2019-02-05 09:30:00,136.51,136.99,135.98,136.4,6899.0,136.51,136.99,135.98,136.4,6899.0
2019-02-05 09:35:00,136.94,137.01,136.03,136.03,3800.0,136.94,137.01,136.03,136.03,3800.0
2019-02-05 09:40:00,136.45,137.2,136.45,137.2,700.0,136.45,137.2,136.45,137.2,700.0
2019-02-05 09:45:00,137.37,137.83,137.16,137.19,9500.0,137.37,137.83,137.16,137.19,9500.0
2019-02-05 09:50:00,137.34,139.47,137.34,139.44,22838.0,137.34,139.47,137.34,139.44,22838.0
2019-02-05 09:55:00,138.75,139.45,138.21,138.37,10150.0,138.75,139.45,138.21,138.37,10150.0
2019-02-05 10:00:00,138.4,139.39,138.4,139.21,20986.0,138.4,139.39,138.4,139.21,20986.0
2019-02-05 10:05:00,139.25,140.33,139.18,139.97,16368.0,139.25,140.33,139.18,139.97,16368.0
2019-02-05 10:10:00,139.72,140.13,139.44,139.64,3527.0,139.72,140.13,139.44,139.64,3527.0
2019-02-05 10:15:00,139.72,139.81,139.53,139.81,1924.0,139.72,139.81,139.53,139.81,1924.0
2019-02-05 10:20:00,139.96,140.28,139.96,140.01,3730.0,139.96,140.28,139.96,140.01,3730.0
2019-02-05 10:25:00,140.0,140.14,139.7,139.76,8609.0,140.0,140.14,139.7,139.76,8609.0
2019-02-05 10:30:00,139.78,140.07,139.58,139.96,5148.0,139.78,140.07,139.58,139.96,5148.0
2019-02-05 10:35:00,140.11,140.11,139.47,139.6,6671.0,140.11,140.11,139.47,139.6,6671.0
2019-02-05 10:40:00,139.42,139.54,139.42,139.54,200.0,139.42,139.54,139.42,139.54,200.0
2019-02-05 10:45:00,139.69,140.2,139.65,139.92,4700.0,139.69,140.2,139.65,139.92,4700.0
2019-02-05 10:50:00,140.06,140.62,139.95,140.43,4250.0,140.06,140.62,139.95,140.43,4250.0
2019-02-05 10:55:00,140.39,140.43,139.92,140.0,4300.0,140.39,140.43,139.92,140.0,4300.0
2019-02-05 11:00:00,140.09,140.55,140.08,140.55,1610.0,140.09,140.55,140.08,140.55,1610.0
2019-02-05 11:05:00,140.61,140.61,140.06,140.06,5650.0,140.61,140.61,140.06,140.06,5650.0
2019-02-05 11:10:00,140.08,140.09,139.73,139.95,2735.0,140.08,140.09,139.73,139.95,2735.0
2019-02-05 11:15:00,140.0,140.24,139.81,140.13,1100.0,140.0,140.24,139.81,140.13,1100.0
2019-02-05 11:20:00,140.12,140.19,139.71,140.1,7200.0,140.12,140.19,139.71,140.1,7200.0
2019-02-05 11:25:00,139.7,139.85,139.31,139.49,2600.0,139.7,139.85,139.31,139.49,2600.0
2019-02-05 11:30:00,139.3,139.3,139.12,139.19,1500.0,139.3,139.3,139.12,139.19,1500.0
2019-02-05 11:35:00,139.19,139.7,139.19,139.25,1300.0,139.19,139.7,139.19,139.25,1300.0
2019-02-05 11:40:00,139.86,140.08,139.43,139.92,3987.0,139.86,140.08,139.43,139.92,3987.0
2019-02-05 11:45:00,139.92,139.92,139.07,139.43,3320.0,139.92,139.92,139.07,139.43,3320.0
2019-02-05 11:50:00,139.4,139.63,139.0,139.5,3700.0,139.4,139.63,139.0,139.5,3700.0
2019-02-05 11:55:00,139.4,139.51,139.18,139.26,1789.0,139.4,139.51,139.18,139.26,1789.0
2019-02-05 12:00:00,138.9,139.16,138.78,139.16,1240.0,138.9,139.16,138.78,139.16,1240.0
2019-02-05 12:05:00,139.03,139.38,138.68,139.09,8401.0,139.03,139.38,138.68,139.09,8401.0
2019-02-05 12:10:00,139.05,139.05,138.28,138.4,4800.0,139.05,139.05,138.28,138.4,4800.0
2019-02-05 12:15:00,138.4,138.71,138.09,138.21,17659.0,138.4,138.71,138.09,138.21,17659.0
2019-02-05 12:20:00,138.18,138.29,137.87,138.06,7111.0,138.18,138.29,137.87,138.06,7111.0
2019-02-05 12:25:00,138.06,138.23,138.06,138.18,1400.0,138.06,138.23,138.06,138.18,1400.0
2019-02-05 12:30:00,138.18,138.21,137.87,138.21,7452.0,138.18,138.21,137.87,138.21,7452.0
2019-02-05 12:35:00,138.35,139.0,138.35,138.8,10920.0,138.35,139.0,138.35,138.8,10920.0
2019-02-05 12:40:00,138.88,139.07,138.49,138.68,4598.0,138.88,139.07,138.49,138.68,4598.0
2019-02-05 12:45:00,138.46,138.59,138.3,138.38,6390.0,138.46,138.59,138.3,138.38,6390.0
2019-02-05 12:50:00,138.23,138.33,137.92,137.99,2100.0,138.23,138.33,137.92,137.99,2100.0
2019-02-05 12:55:00,137.78,138.28,137.73,138.23,12637.0,137.78,138.28,137.73,138.23,12637.0
2019-02-05 13:00:00,137.8,138.34,137.8,138.34,2800.0,137.8,138.34,137.8,138.34,2800.0
2019-02-05 13:05:00,138.33,138.44,138.12,138.14,1240.0,138.33,138.44,138.12,138.14,1240.0
2019-02-05 13:10:00,138.05,139.3,138.05,139.16,10500.0,138.05,139.3,138.05,139.16,10500.0
2019-02-05 13:15:00,139.3,139.3,138.82,138.83,4473.0,139.3,139.3,138.82,138.83,4473.0
2019-02-05 13:20:00,138.96,138.97,138.69,138.69,3872.0,138.96,138.97,138.69,138.69,3872.0
2019-02-05 13:25:00,138.63,138.79,138.63,138.66,1200.0,138.63,138.79,138.63,138.66,1200.0
2019-02-05 13:30:00,138.75,139.26,138.74,139.26,3140.0,138.75,139.26,138.74,139.26,3140.0
2019-02-05 13:35:00,139.26,139.7,139.15,139.7,2805.0,139.26,139.7,139.15,139.7,2805.0
2019-02-05 13:40:00,139.64,139.65,139.34,139.44,2800.0,139.64,139.65,139.34,139.44,2800.0
2019-02-05 13:45:00,139.32,139.56,139.32,139.41,740.0,139.32,139.56,139.32,139.41,740.0
2019-02-05 13:50:00,139.44,140.27,139.41,140.22,13613.0,139.44,140.27,139.41,140.22,13613.0
2019-02-05 13:55:00,140.23,140.52,140.21,140.33,9303.0,140.23,140.52,140.21,140.33,9303.0
2019-02-05 14:00:00,140.43,140.64,140.26,140.56,4271.0,140.43,140.64,140.26,140.56,4271.0
2019-02-05 14:05:00,140.5,140.65,140.36,140.61,4000.0,140.5,140.65,140.36,140.61,4000.0
2019-02-05 14:10:00,140.49,140.57,140.36,140.36,1500.0,140.49,140.57,140.36,140.36,1500.0
2019-02-05 14:15:00,140.4,140.48,140.31,140.41,1600.0,140.4,140.48,140.31,140.41,1600.0
2019-02-05 14:20:00,140.36,140.6,140.31,140.55,3422.0,140.36,140.6,140.31,140.55,3422.0
2019-02-05 14:25:00,140.53,140.66,140.24,140.24,4750.0,140.53,140.66,140.24,140.24,4750.0
2019-02-05 14:30:00,140.41,140.41,139.99,140.11,2182.0,140.41,140.41,139.99,140.11,2182.0
2019-02-05 14:35:00,140.02,140.58,139.84,140.58,2129.0,140.02,140.58,139.84,140.58,2129.0
2019-02-05 14:40:00,140.49,140.7,140.36,140.61,3050.0,140.49,140.7,140.36,140.61,3050.0
2019-02-05 14:45:00,140.56,140.92,140.55,140.84,1930.0,140.56,140.92,140.55,140.84,1930.0
2019-02-05 14:50:00,140.92,140.92,140.64,140.66,1000.0,140.92,140.92,140.64,140.66,1000.0
2019-02-05 14:55:00,140.74,140.74,140.6,140.66,642.0,140.74,140.74,140.6,140.66,642.0
2019-02-05 15:00:00,140.51,140.62,140.44,140.5,1800.0,140.51,140.62,140.44,140.5,1800.0
2019-02-05 15:05:00,140.61,141.0,140.44,140.93,4100.0,140.61,141.0,140.44,140.93,4100.0
2019-02-05 15:10:00,141.14,141.36,141.08,141.3,7875.0,141.14,141.36,141.08,141.3,7875.0
2019-02-05 15:15:00,141.29,141.33,141.09,141.09,6815.0,141.29,141.33,141.09,141.09,6815.0
2019-02-05 15:20:00,141.25,141.66,141.1,141.57,17881.0,141.25,141.66,141.1,141.57,17881.0
2019-02-05 15:25:00,141.67,141.68,141.18,141.28,12231.0,141.67,141.68,141.18,141.28,12231.0
2019-02-05 15:30:00,141.27,141.34,140.77,140.9,21000.0,141.27,141.34,140.77,140.9,21000.0
2019-02-05 15:35:00,140.82,140.84,140.51,140.67,10975.0,140.82,140.84,140.51,140.67,10975.0
2019-02-05 15:40:00,140.67,140.93,140.6,140.83,12238.0,140.67,140.93,140.6,140.83,12238.0
2019-02-05 15:45:00,140.8,141.02,140.72,140.97,13678.0,140.8,141.02,140.72,140.97,13678.0
2019-02-05 15:50:00,140.92,140.92,140.37,140.51,7461.0,140.92,140.92,140.37,140.51,7461.0
2019-02-05 15:55:00,140.51,140.73,140.35,140.64,28450.0,140.51,140.73,140.35,140.64,28450.0
2019-02-06 09:30:00,139.86,142.22,139.86,141.82,7936.0,139.86,142.22,139.86,141.82,7936.0
2019-02-06 09:35:00,142.05,142.41,141.71,141.71,7152.0,142.05,142.41,141.71,141.71,7152.0
2019-02-06 09:40:00,141.61,141.61,140.49,140.6,1437.0,141.61,141.61,140.49,140.6,1437.0
2019-02-06 09:45:00,140.5,140.77,140.5,140.65,600.0,140.5,140.77,140.5,140.65,600.0
2019-02-06 09:50:00,140.92,140.92,140.27,140.39,1500.0,140.92,140.92,140.27,140.39,1500.0
2019-02-06 09:55:00,140.23,140.23,140.0,140.22,1500.0,140.23,140.23,140.0,140.22,1500.0
2019-02-06 10:00:00,140.16,140.17,138.64,138.84,10607.0,140.16,140.17,138.64,138.84,10607.0
2019-02-06 10:05:00,139.26,139.47,139.03,139.2,15247.0,139.26,139.47,139.03,139.2,15247.0
2019-02-06 10:10:00,139.19,139.19,138.29,138.29,2008.0,139.19,139.19,138.29,138.29,2008.0
2019-02-06 10:15:00,138.31,139.31,138.31,139.01,3045.0,138.31,139.31,138.31,139.01,3045.0
2019-02-06 10:20:00,139.29,139.78,139.13,139.13,6610.0,139.29,139.78,139.13,139.13,6610.0
2019-02-06 10:25:00,139.74,140.0,139.62,139.8,2495.0,139.74,140.0,139.62,139.8,2495.0
2019-02-06 10:30:00,140.0,140.97,140.0,140.97,3188.0,140.0,140.97,140.0,140.97,3188.0
2019-02-06 10:35:00,140.35,140.63,140.35,140.63,200.0,140.35,140.63,140.35,140.63,200.0
2019-02-06 10:40:00,140.49,140.63,140.23,140.63,4282.0,140.49,140.63,140.23,140.63,4282.0
2019-02-06 10:45:00,140.49,140.9,140.37,140.89,2200.0,140.49,140.9,140.37,140.89,2200.0
2019-02-06 10:50:00,140.81,141.31,140.65,141.31,4400.0,140.81,141.31,140.65,141.31,4400.0
2019-02-06 10:55:00,141.18,141.65,141.04,141.24,5878.0,141.18,141.65,141.04,141.24,5878.0
2019-02-06 11:00:00,141.24,141.57,141.04,141.5,9149.0,141.24,141.57,141.04,141.5,9149.0
2019-02-06 11:05:00,141.68,142.06,141.52,141.91,17629.0,141.68,142.06,141.52,141.91,17629.0
2019-02-06 11:10:00,141.93,141.98,141.19,141.42,12313.0,141.93,141.98,141.19,141.42,12313.0
2019-02-06 11:15:00,141.55,141.77,141.55,141.76,500.0,141.55,141.77,141.55,141.76,500.0
2019-02-06 11:20:00,141.61,141.61,141.22,141.47,3540.0,141.61,141.61,141.22,141.47,3540.0
2019-02-06 11:25:00,141.41,141.7,140.91,141.67,5640.0,141.41,141.7,140.91,141.67,5640.0
2019-02-06 11:30:00,141.55,141.95,141.55,141.83,6585.0,141.55,141.95,141.55,141.83,6585.0
2019-02-06 11:35:00,141.73,141.86,141.6,141.86,4154.0,141.73,141.86,141.6,141.86,4154.0
2019-02-06 11:40:00,142.0,142.28,141.9,142.26,4900.0,142.0,142.28,141.9,142.26,4900.0
2019-02-06 11:45:00,142.25,142.25,142.01,142.01,2050.0,142.25,142.25,142.01,142.01,2050.0
2019-02-06 11:50:00,141.92,142.01,141.76,141.77,700.0,141.92,142.01,141.76,141.77,700.0
2019-02-06 11:55:00,141.77,142.32,141.76,142.13,3329.0,141.77,142.32,141.76,142.13,3329.0
2019-02-06 12:00:00,142.1,142.49,142.06,142.42,1100.0,142.1,142.49,142.06,142.42,1100.0
2019-02-06 12:05:00,142.42,142.48,142.17,142.25,1100.0,142.42,142.48,142.17,142.25,1100.0
2019-02-06 12:10:00,142.26,142.63,142.14,142.56,2300.0,142.26,142.63,142.14,142.56,2300.0
2019-02-06 12:15:00,142.53,142.59,142.16,142.38,2000.0,142.53,142.59,142.16,142.38,2000.0
2019-02-06 12:20:00,142.17,142.5,142.12,142.5,6873.0,142.17,142.5,142.12,142.5,6873.0
2019-02-06 12:25:00,142.48,142.49,142.05,142.14,5900.0,142.48,142.49,142.05,142.14,5900.0
2019-02-06 12:30:00,142.03,142.03,141.53,141.96,8492.0,142.03,142.03,141.53,141.96,8492.0
2019-02-06 12:35:00,142.0,142.11,141.92,142.03,1000.0,142.0,142.11,141.92,142.03,1000.0
2019-02-06 12:40:00,142.03,142.03,141.91,142.02,2000.0,142.03,142.03,141.91,142.02,2000.0
2019-02-06 12:45:00,141.92,142.03,141.92,141.98,1200.0,141.92,142.03,141.92,141.98,1200.0
2019-02-06 12:50:00,142.1,142.12,141.84,141.84,1605.0,142.1,142.12,141.84,141.84,1605.0
2019-02-06 12:55:00,141.86,141.95,141.71,141.75,1000.0,141.86,141.95,141.71,141.75,1000.0
2019-02-06 13:00:00,141.6,141.85,141.41,141.41,3600.0,141.6,141.85,141.41,141.41,3600.0
2019-02-06 13:05:00,141.31,141.36,141.07,141.07,700.0,141.31,141.36,141.07,141.07,700.0
2019-02-06 13:10:00,141.21,141.28,141.04,141.28,1892.0,141.21,141.28,141.04,141.28,1892.0
2019-02-06 13:15:00,141.19,141.45,141.1,141.45,5400.0,141.19,141.45,141.1,141.45,5400.0
2019-02-06 13:20:00,141.37,141.51,141.37,141.51,834.0,141.37,141.51,141.37,141.51,834.0
2019-02-06 13:25:00,141.58,141.77,141.52,141.77,3382.0,141.58,141.77,141.52,141.77,3382.0
2019-02-06 13:30:00,141.77,142.03,141.57,141.96,1366.0,141.77,142.03,141.57,141.96,1366.0
2019-02-06 13:35:00,142.09,142.41,142.07,142.33,5330.0,142.09,142.41,142.07,142.33,5330.0
2019-02-06 13:40:00,142.32,142.32,142.02,142.03,3699.0,142.32,142.32,142.02,142.03,3699.0
2019-02-06 13:45:00,141.86,141.86,141.43,141.49,1400.0,141.86,141.86,141.43,141.49,1400.0
2019-02-06 13:50:00,141.53,141.69,141.42,141.55,5200.0,141.53,141.69,141.42,141.55,5200.0
2019-02-06 13:55:00,141.55,141.65,141.27,141.45,3950.0,141.55,141.65,141.27,141.45,3950.0
2019-02-06 14:00:00,141.4,141.45,141.26,141.37,1300.0,141.4,141.45,141.26,141.37,1300.0
2019-02-06 14:05:00,141.36,141.52,141.26,141.37,2900.0,141.36,141.52,141.26,141.37,2900.0
2019-02-06 14:10:00,141.33,141.41,141.1,141.1,3692.0,141.33,141.41,141.1,141.1,3692.0
2019-02-06 14:15:00,141.1,141.31,141.1,141.21,6340.0,141.1,141.31,141.1,141.21,6340.0
2019-02-06 14:20:00,141.19,141.35,141.09,141.35,3174.0,141.19,141.35,141.09,141.35,3174.0
2019-02-06 14:25:00,141.47,141.49,141.34,141.49,1400.0,141.47,141.49,141.34,141.49,1400.0
2019-02-06 14:30:00,141.53,141.56,141.24,141.24,2368.0,141.53,141.56,141.24,141.24,2368.0
2019-02-06 14:35:00,141.31,141.36,141.17,141.17,1700.0,141.31,141.36,141.17,141.17,1700.0
2019-02-06 14:40:00,141.22,141.31,141.09,141.24,1410.0,141.22,141.31,141.09,141.24,1410.0
2019-02-06 14:45:00,141.24,141.29,141.19,141.24,1050.0,141.24,141.29,141.19,141.24,1050.0
2019-02-06 14:50:00,141.33,141.34,141.14,141.2,2600.0,141.33,141.34,141.14,141.2,2600.0
2019-02-06 14:55:00,141.42,141.51,141.37,141.44,1600.0,141.42,141.51,141.37,141.44,1600.0
2019-02-06 15:00:00,141.53,141.54,141.36,141.42,2300.0,141.53,141.54,141.36,141.42,2300.0
2019-02-06 15:05:00,141.36,141.36,141.12,141.12,900.0,141.36,141.36,141.12,141.12,900.0
2019-02-06 15:10:00,141.25,141.53,141.21,141.53,4207.0,141.25,141.53,141.21,141.53,4207.0
2019-02-06 15:15:00,141.48,141.48,141.22,141.22,1600.0,141.48,141.48,141.22,141.22,1600.0
2019-02-06 15:20:00,141.34,141.42,141.21,141.38,2546.0,141.34,141.42,141.21,141.38,2546.0
2019-02-06 15:25:00,141.39,141.42,141.23,141.24,2100.0,141.39,141.42,141.23,141.24,2100.0
2019-02-06 15:30:00,141.26,141.43,141.15,141.41,3947.0,141.26,141.43,141.15,141.41,3947.0
2019-02-06 15:35:00,141.41,141.41,141.26,141.39,8491.0,141.41,141.41,141.26,141.39,8491.0
2019-02-06 15:40:00,141.4,141.46,141.31,141.43,8887.0,141.4,141.46,141.31,141.43,8887.0
2019-02-06 15:45:00,141.47,141.47,141.31,141.4,25469.0,141.47,141.47,141.31,141.4,25469.0
2019-02-06 15:50:00,141.38,141.4,140.29,140.39,15816.0,141.38,141.4,140.29,140.39,15816.0
2019-02-06 15:55:00,140.43,140.55,140.29,140.55,22798.0,140.43,140.55,140.29,140.55,22798.0
2019-02-07 09:30:00,138.87,139.0,137.7,138.0,8102.0,138.87,139.0,137.7,138.0,8102.0
2019-02-07 09:35:00,137.63,138.52,137.63,138.24,5600.0,137.63,138.52,137.63,138.24,5600.0
2019-02-07 09:40:00,138.25,138.84,138.25,138.65,2487.0,138.25,138.84,138.25,138.65,2487.0
2019-02-07 09:45:00,138.4,138.4,137.08,137.91,10308.0,138.4,138.4,137.08,137.91,10308.0
2019-02-07 09:50:00,137.81,138.01,137.4,138.0,25277.0,137.81,138.01,137.4,138.0,25277.0
2019-02-07 09:55:00,137.92,137.92,137.54,137.54,900.0,137.92,137.92,137.54,137.54,900.0
2019-02-07 10:00:00,137.68,137.74,137.36,137.62,11427.0,137.68,137.74,137.36,137.62,11427.0
2019-02-07 10:05:00,137.66,138.2,137.39,137.39,9377.0,137.66,138.2,137.39,137.39,9377.0
2019-02-07 10:10:00,137.64,138.0,137.6,137.66,2300.0,137.64,138.0,137.6,137.66,2300.0
2019-02-07 10:15:00,137.84,138.13,137.63,137.63,6101.0,137.84,138.13,137.63,137.63,6101.0
2019-02-07 10:20:00,137.79,137.91,137.5,137.91,5090.0,137.79,137.91,137.5,137.91,5090.0
2019-02-07 10:25:00,137.85,138.51,137.82,138.51,11504.0,137.85,138.51,137.82,138.51,11504.0
2019-02-07 10:30:00,138.51,138.76,138.39,138.71,6200.0,138.51,138.76,138.39,138.71,6200.0
2019-02-07 10:35:00,138.43,138.59,138.19,138.19,5990.0,138.43,138.59,138.19,138.19,5990.0
2019-02-07 10:40:00,138.19,138.27,137.71,138.27,5298.0,138.19,138.27,137.71,138.27,5298.0
2019-02-07 10:45:00,138.28,138.5,138.02,138.02,10059.0,138.28,138.5,138.02,138.02,10059.0
2019-02-07 10:50:00,137.86,138.13,136.99,137.95,25038.0,137.86,138.13,136.99,137.95,25038.0
2019-02-07 10:55:00,137.99,138.0,137.27,137.27,2000.0,137.99,138.0,137.27,137.27,2000.0
2019-02-07 11:00:00,137.24,137.43,136.82,137.16,9647.0,137.24,137.43,136.82,137.16,9647.0
2019-02-07 11:05:00,137.01,137.07,136.66,137.07,2753.0,137.01,137.07,136.66,137.07,2753.0
2019-02-07 11:10:00,136.91,137.07,135.69,135.85,18348.0,136.91,137.07,135.69,135.85,18348.0
2019-02-07 11:15:00,135.76,135.91,135.2,135.69,17757.0,135.76,135.91,135.2,135.69,17757.0
2019-02-07 11:20:00,135.65,135.87,135.13,135.13,10055.0,135.65,135.87,135.13,135.13,10055.0
2019-02-07 11:25:00,135.2,135.29,134.53,134.53,10032.0,135.2,135.29,134.53,134.53,10032.0
2019-02-07 11:30:00,134.58,134.59,133.29,133.41,17238.0,134.58,134.59,133.29,133.41,17238.0
2019-02-07 11:35:00,133.43,134.07,133.27,134.06,6836.0,133.43,134.07,133.27,134.06,6836.0
2019-02-07 11:40:00,134.18,134.43,133.84,134.42,1750.0,134.18,134.43,133.84,134.42,1750.0
2019-02-07 11:45:00,134.25,134.25,133.34,133.58,8452.0,134.25,134.25,133.34,133.58,8452.0
2019-02-07 11:50:00,133.67,133.77,133.48,133.71,2725.0,133.67,133.77,133.48,133.71,2725.0
2019-02-07 11:55:00,133.88,134.35,133.64,134.35,3506.0,133.88,134.35,133.64,134.35,3506.0
2019-02-07 12:00:00,134.0,134.37,133.8,134.04,5316.0,134.0,134.37,133.8,134.04,5316.0
2019-02-07 12:05:00,134.07,134.65,133.91,134.64,2008.0,134.07,134.65,133.91,134.64,2008.0
2019-02-07 12:10:00,134.85,134.87,134.36,134.85,1800.0,134.85,134.87,134.36,134.85,1800.0
2019-02-07 12:15:00,134.85,134.85,134.63,134.75,1703.0,134.85,134.85,134.63,134.75,1703.0
2019-02-07 12:20:00,134.93,136.11,134.93,135.9,20875.0,134.93,136.11,134.93,135.9,20875.0
2019-02-07 12:25:00,135.72,136.25,135.55,136.22,15248.0,135.72,136.25,135.55,136.22,15248.0
2019-02-07 12:30:00,136.11,136.11,136.1,136.11,100.0,136.11,136.11,136.1,136.11,100.0
2019-02-07 12:35:00,136.25,136.68,136.25,136.58,3372.0,136.25,136.68,136.25,136.58,3372.0
2019-02-07 12:40:00,136.58,136.58,136.12,136.12,1389.0,136.58,136.58,136.12,136.12,1389.0
2019-02-07 12:45:00,136.0,136.13,135.91,136.13,1200.0,136.0,136.13,135.91,136.13,1200.0
2019-02-07 12:50:00,135.97,135.97,135.79,135.79,508.0,135.97,135.97,135.79,135.79,508.0
2019-02-07 12:55:00,135.69,135.93,135.62,135.86,2425.0,135.69,135.93,135.62,135.86,2425.0
2019-02-07 13:00:00,135.87,136.23,135.75,136.23,1200.0,135.87,136.23,135.75,136.23,1200.0
2019-02-07 13:05:00,136.39,136.45,136.2,136.21,1875.0,136.39,136.45,136.2,136.21,1875.0
2019-02-07 13:10:00,136.2,136.4,136.09,136.24,2510.0,136.2,136.4,136.09,136.24,2510.0
2019-02-07 13:15:00,136.4,137.05,136.34,136.91,10806.0,136.4,137.05,136.34,136.91,10806.0
2019-02-07 13:20:00,136.68,136.74,136.39,136.58,5000.0,136.68,136.74,136.39,136.58,5000.0
2019-02-07 13:25:00,136.8,136.94,136.07,136.36,4098.0,136.8,136.94,136.07,136.36,4098.0
2019-02-07 13:30:00,136.44,136.92,136.44,136.92,1600.0,136.44,136.92,136.44,136.92,1600.0
2019-02-07 13:35:00,136.85,136.85,136.22,136.38,3677.0,136.85,136.85,136.22,136.38,3677.0
2019-02-07 13:40:00,136.4,136.66,136.38,136.66,4571.0,136.4,136.66,136.38,136.66,4571.0
2019-02-07 13:45:00,136.7,136.7,136.4,136.65,2500.0,136.7,136.7,136.4,136.65,2500.0
2019-02-07 13:50:00,136.6,136.61,136.19,136.19,1300.0,136.6,136.61,136.19,136.19,1300.0
2019-02-07 13:55:00,136.36,136.6,136.36,136.46,2860.0,136.36,136.6,136.36,136.46,2860.0
2019-02-07 14:00:00,136.35,136.38,136.13,136.3,1500.0,136.35,136.38,136.13,136.3,1500.0
2019-02-07 14:05:00,136.1,136.1,135.69,135.84,8169.0,136.1,136.1,135.69,135.84,8169.0
2019-02-07 14:10:00,135.63,135.8,135.44,135.8,2907.0,135.63,135.8,135.44,135.8,2907.0
2019-02-07 14:15:00,135.85,135.94,135.67,135.87,2000.0,135.85,135.94,135.67,135.87,2000.0
2019-02-07 14:20:00,135.92,136.04,135.82,135.96,3889.0,135.92,136.04,135.82,135.96,3889.0
2019-02-07 14:25:00,135.99,136.55,135.99,136.55,2100.0,135.99,136.55,135.99,136.55,2100.0
2019-02-07 14:30:00,136.73,136.73,136.62,136.73,1000.0,136.73,136.73,136.62,136.73,1000.0
2019-02-07 14:35:00,136.65,136.65,136.14,136.14,8400.0,136.65,136.65,136.14,136.14,8400.0
2019-02-07 14:40:00,136.08,136.32,135.87,135.87,5127.0,136.08,136.32,135.87,135.87,5127.0
2019-02-07 14:45:00,136.06,136.44,136.06,136.43,12759.0,136.06,136.44,136.06,136.43,12759.0
2019-02-07 14:50:00,136.5,136.51,135.57,135.57,2487.0,136.5,136.51,135.57,135.57,2487.0
2019-02-07 14:55:00,135.77,135.91,135.63,135.7,2445.0,135.77,135.91,135.63,135.7,2445.0
2019-02-07 15:00:00,135.63,135.63,134.81,134.98,8400.0,135.63,135.63,134.81,134.98,8400.0
2019-02-07 15:05:00,134.81,134.88,134.43,134.79,21143.0,134.81,134.88,134.43,134.79,21143.0
2019-02-07 15:10:00,134.7,134.74,134.63,134.63,3400.0,134.7,134.74,134.63,134.63,3400.0
2019-02-07 15:15:00,134.73,135.15,134.69,134.81,7476.0,134.73,135.15,134.69,134.81,7476.0
2019-02-07 15:20:00,134.86,135.02,134.75,135.02,3800.0,134.86,135.02,134.75,135.02,3800.0
2019-02-07 15:25:00,135.03,135.04,134.6,134.64,3653.0,135.03,135.04,134.6,134.64,3653.0
2019-02-07 15:30:00,134.74,135.03,134.64,134.76,19047.0,134.74,135.03,134.64,134.76,19047.0
2019-02-07 15:35:00,134.81,135.03,134.75,135.03,4029.0,134.81,135.03,134.75,135.03,4029.0
2019-02-07 15:40:00,135.03,135.31,134.97,135.09,37853.0,135.03,135.31,134.97,135.09,37853.0
2019-02-07 15:45:00,135.03,135.12,134.57,134.71,7139.0,135.03,135.12,134.57,134.71,7139.0
2019-02-07 15:50:00,134.69,134.88,134.59,134.78,10237.0,134.69,134.88,134.59,134.78,10237.0
2019-02-07 15:55:00,134.75,134.81,134.37,134.53,32469.0,134.75,134.81,134.37,134.53,32469.0
2019-02-08 09:30:00,134.59,135.89,134.59,135.75,4554.0,134.59,135.89,134.59,135.75,4554.0
2019-02-08 09:35:00,135.08,136.25,134.74,136.25,8173.0,135.08,136.25,134.74,136.25,8173.0
2019-02-08 09:40:00,136.71,137.0,135.74,136.28,10453.0,136.71,137.0,135.74,136.28,10453.0
2019-02-08 09:45:00,136.45,137.28,136.2,137.23,19451.0,136.45,137.28,136.2,137.23,19451.0
2019-02-08 09:50:00,137.24,137.43,136.74,136.75,2281.0,137.24,137.43,136.74,136.75,2281.0
2019-02-08 09:55:00,136.53,136.7,136.25,136.52,8452.0,136.53,136.7,136.25,136.52,8452.0
2019-02-08 10:00:00,136.8,137.27,136.56,137.1,3298.0,136.8,137.27,136.56,137.1,3298.0
2019-02-08 10:05:00,137.21,137.58,136.78,137.14,13961.0,137.21,137.58,136.78,137.14,13961.0
2019-02-08 10:10:00,137.05,137.05,135.34,135.4,6500.0,137.05,137.05,135.34,135.4,6500.0
2019-02-08 10:15:00,135.1,135.43,134.8,134.8,5800.0,135.1,135.43,134.8,134.8,5800.0
2019-02-08 10:20:00,134.8,135.0,134.12,134.72,3023.0,134.8,135.0,134.12,134.72,3023.0
2019-02-08 10:25:00,134.33,134.74,134.33,134.5,1772.0,134.33,134.74,134.33,134.5,1772.0
2019-02-08 10:30:00,134.4,134.64,133.75,134.58,3299.0,134.4,134.64,133.75,134.58,3299.0
2019-02-08 10:35:00,134.82,134.84,134.59,134.82,2169.0,134.82,134.84,134.59,134.82,2169.0
2019-02-08 10:40:00,134.87,134.91,134.33,134.33,2600.0,134.87,134.91,134.33,134.33,2600.0
2019-02-08 10:45:00,134.55,134.55,133.55,133.55,10359.0,134.55,134.55,133.55,133.55,10359.0
2019-02-08 10:50:00,133.75,133.94,133.59,133.94,3081.0,133.75,133.94,133.59,133.94,3081.0
2019-02-08 10:55:00,133.93,133.95,133.62,133.83,2100.0,133.93,133.95,133.62,133.83,2100.0
2019-02-08 11:00:00,133.95,133.96,133.53,133.71,11218.0,133.95,133.96,133.53,133.71,11218.0
2019-02-08 11:05:00,133.91,134.15,133.85,133.86,2500.0,133.91,134.15,133.85,133.86,2500.0
2019-02-08 11:10:00,133.86,134.43,133.82,134.25,1900.0,133.86,134.43,133.82,134.25,1900.0
2019-02-08 11:15:00,134.28,134.5,134.03,134.34,2104.0,134.28,134.5,134.03,134.34,2104.0
2019-02-08 11:20:00,134.18,134.61,134.17,134.54,1400.0,134.18,134.61,134.17,134.54,1400.0
2019-02-08 11:25:00,134.5,135.09,134.49,135.09,2336.0,134.5,135.09,134.49,135.09,2336.0
2019-02-08 11:30:00,135.0,135.49,134.9,135.4,10516.0,135.0,135.49,134.9,135.4,10516.0
2019-02-08 11:35:00,135.29,135.49,134.88,135.22,4892.0,135.29,135.49,134.88,135.22,4892.0
2019-02-08 11:40:00,135.26,135.58,135.14,135.43,9616.0,135.26,135.58,135.14,135.43,9616.0
2019-02-08 11:45:00,135.34,135.47,134.83,135.04,4742.0,135.34,135.47,134.83,135.04,4742.0
2019-02-08 11:50:00,135.06,135.22,135.06,135.22,1199.0,135.06,135.22,135.06,135.22,1199.0
2019-02-08 11:55:00,135.23,135.42,135.23,135.42,800.0,135.23,135.42,135.23,135.42,800.0
2019-02-08 12:00:00,135.23,135.23,134.93,134.93,900.0,135.23,135.23,134.93,134.93,900.0
2019-02-08 12:05:00,135.07,135.08,134.67,135.02,7601.0,135.07,135.08,134.67,135.02,7601.0
2019-02-08 12:10:00,134.95,134.98,133.5,133.98,23783.0,134.95,134.98,133.5,133.98,23783.0
2019-02-08 12:15:00,134.08,134.63,133.66,134.63,16096.0,134.08,134.63,133.66,134.63,16096.0
2019-02-08 12:20:00,134.5,134.79,134.28,134.79,11980.0,134.5,134.79,134.28,134.79,11980.0
2019-02-08 12:25:00,134.68,134.85,134.68,134.68,3600.0,134.68,134.85,134.68,134.68,3600.0
2019-02-08 12:30:00,134.74,134.86,134.7,134.72,1200.0,134.74,134.86,134.7,134.72,1200.0
2019-02-08 12:35:00,134.85,135.64,134.72,135.33,7148.0,134.85,135.64,134.72,135.33,7148.0
2019-02-08 12:40:00,135.44,135.74,135.18,135.46,1600.0,135.44,135.74,135.18,135.46,1600.0
2019-02-08 12:45:00,135.42,135.74,135.24,135.74,4786.0,135.42,135.74,135.24,135.74,4786.0
2019-02-08 12:50:00,135.69,135.78,135.39,135.65,2113.0,135.69,135.78,135.39,135.65,2113.0
2019-02-08 12:55:00,135.64,135.71,135.52,135.64,1000.0,135.64,135.71,135.52,135.64,1000.0
2019-02-08 13:00:00,135.63,136.0,135.62,136.0,2300.0,135.63,136.0,135.62,136.0,2300.0
2019-02-08 13:05:00,135.87,136.39,135.87,136.31,3700.0,135.87,136.39,135.87,136.31,3700.0
2019-02-08 13:10:00,136.36,136.83,136.36,136.83,4169.0,136.36,136.83,136.36,136.83,4169.0
2019-02-08 13:15:00,136.84,136.99,136.71,136.99,2820.0,136.84,136.99,136.71,136.99,2820.0
2019-02-08 13:20:00,136.78,137.15,136.67,136.79,2871.0,136.78,137.15,136.67,136.79,2871.0
2019-02-08 13:25:00,136.63,136.63,136.18,136.54,2460.0,136.63,136.63,136.18,136.54,2460.0
2019-02-08 13:30:00,136.5,136.68,136.46,136.52,2209.0,136.5,136.68,136.46,136.52,2209.0
2019-02-08 13:35:00,136.59,136.62,136.45,136.59,1434.0,136.59,136.62,136.45,136.59,1434.0
2019-02-08 13:40:00,136.59,136.68,136.57,136.68,1100.0,136.59,136.68,136.57,136.68,1100.0
2019-02-08 13:45:00,136.74,136.75,136.62,136.63,716.0,136.74,136.75,136.62,136.63,716.0
2019-02-08 13:50:00,136.4,136.6,136.2,136.22,1100.0,136.4,136.6,136.2,136.22,1100.0
2019-02-08 13:55:00,136.34,136.63,136.23,136.63,2721.0,136.34,136.63,136.23,136.63,2721.0
2019-02-08 14:00:00,136.66,136.66,135.85,135.85,1701.0,136.66,136.66,135.85,135.85,1701.0
2019-02-08 14:05:00,135.83,136.23,135.83,136.06,1251.0,135.83,136.23,135.83,136.06,1251.0
2019-02-08 14:10:00,135.9,136.33,135.9,136.08,1500.0,135.9,136.33,135.9,136.08,1500.0
2019-02-08 14:15:00,135.88,135.88,135.87,135.87,400.0,135.88,135.88,135.87,135.87,400.0
2019-02-08 14:20:00,135.87,136.09,135.87,135.94,1400.0,135.87,136.09,135.87,135.94,1400.0
2019-02-08 14:25:00,135.88,136.04,135.81,136.03,8837.0,135.88,136.04,135.81,136.03,8837.0
2019-02-08 14:30:00,136.02,136.25,135.71,136.04,7810.0,136.02,136.25,135.71,136.04,7810.0
2019-02-08 14:35:00,136.04,136.15,135.95,135.95,8400.0,136.04,136.15,135.95,135.95,8400.0
2019-02-08 14:40:00,135.83,135.92,135.58,135.58,9069.0,135.83,135.92,135.58,135.58,9069.0
2019-02-08 14:45:00,135.65,135.79,135.5,135.79,1406.0,135.65,135.79,135.5,135.79,1406.0
2019-02-08 14:50:00,135.78,136.24,135.67,135.95,8895.0,135.78,136.24,135.67,135.95,8895.0
2019-02-08 14:55:00,135.93,136.01,135.81,135.81,1300.0,135.93,136.01,135.81,135.81,1300.0
2019-02-08 15:00:00,135.79,135.89,135.54,135.65,3100.0,135.79,135.89,135.54,135.65,3100.0
2019-02-08 15:05:00,135.67,135.79,135.41,135.57,11564.0,135.67,135.79,135.41,135.57,11564.0
2019-02-08 15:10:00,135.52,135.78,135.4,135.65,1600.0,135.52,135.78,135.4,135.65,1600.0
2019-02-08 15:15:00,135.85,136.06,135.67,136.06,3808.0,135.85,136.06,135.67,136.06,3808.0
2019-02-08 15:20:00,135.88,135.96,135.68,135.76,7596.0,135.88,135.96,135.68,135.76,7596.0
2019-02-08 15:25:00,135.78,135.89,135.61,135.66,3805.0,135.78,135.89,135.61,135.66,3805.0
2019-02-08 15:30:00,135.63,135.72,135.43,135.55,5921.0,135.63,135.72,135.43,135.55,5921.0
2019-02-08 15:35:00,135.54,135.65,134.8,134.89,6305.0,135.54,135.65,134.8,134.89,6305.0
2019-02-08 15:40:00,134.98,135.04,134.6,134.73,5715.0,134.98,135.04,134.6,134.73,5715.0
2019-02-08 15:45:00,134.6,134.8,134.52,134.52,9201.0,134.6,134.8,134.52,134.52,9201.0
2019-02-08 15:50:00,134.6,134.6,134.08,134.15,11157.0,134.6,134.6,134.08,134.15,11157.0
2019-02-08 15:55:00,134.22,134.37,133.71,134.07,41065.0,134.22,134.37,133.71,134.07,41065.0
2019-02-11 09:30:00,135.36,135.65,134.95,135.43,11624.0,135.36,135.65,134.95,135.43,11624.0
2019-02-11 09:35:00,135.16,137.71,135.16,137.04,19115.0,135.16,137.71,135.16,137.04,19115.0
2019-02-11 09:40:00,136.49,136.68,136.45,136.68,722.0,136.49,136.68,136.45,136.68,722.0
2019-02-11 09:45:00,137.0,137.14,136.35,136.75,6316.0,137.0,137.14,136.35,136.75,6316.0
2019-02-11 09:50:00,136.75,136.8,135.73,135.73,19120.0,136.75,136.8,135.73,135.73,19120.0
2019-02-11 09:55:00,135.54,135.55,134.73,134.78,2670.0,135.54,135.55,134.73,134.78,2670.0
2019-02-11 10:00:00,135.03,135.45,134.73,135.17,5600.0,135.03,135.45,134.73,135.17,5600.0
2019-02-11 10:05:00,135.5,135.53,135.45,135.45,2255.0,135.5,135.53,135.45,135.45,2255.0
2019-02-11 10:10:00,135.52,135.58,135.05,135.05,1600.0,135.52,135.58,135.05,135.05,1600.0
2019-02-11 10:15:00,135.19,135.56,135.03,135.56,3900.0,135.19,135.56,135.03,135.56,3900.0
2019-02-11 10:20:00,135.49,135.52,134.73,135.08,1910.0,135.49,135.52,134.73,135.08,1910.0
2019-02-11 10:25:00,134.73,135.5,134.71,135.5,3000.0,134.73,135.5,134.71,135.5,3000.0
2019-02-11 10:30:00,135.2,135.75,134.8,135.5,6290.0,135.2,135.75,134.8,135.5,6290.0
2019-02-11 10:35:00,135.5,135.5,135.11,135.28,4000.0,135.5,135.5,135.11,135.28,4000.0
2019-02-11 10:40:00,135.23,135.64,134.87,134.87,5720.0,135.23,135.64,134.87,134.87,5720.0
2019-02-11 10:45:00,134.97,135.62,134.93,135.53,7605.0,134.97,135.62,134.93,135.53,7605.0
2019-02-11 10:50:00,135.51,135.69,135.05,135.41,9250.0,135.51,135.69,135.05,135.41,9250.0
2019-02-11 10:55:00,135.4,135.4,134.3,134.3,22050.0,135.4,135.4,134.3,134.3,22050.0
2019-02-11 11:00:00,134.2,134.85,134.08,134.7,6500.0,134.2,134.85,134.08,134.7,6500.0
2019-02-11 11:05:00,134.7,134.7,133.76,133.76,5804.0,134.7,134.7,133.76,133.76,5804.0
2019-02-11 11:10:00,133.75,133.98,133.65,133.83,10270.0,133.75,133.98,133.65,133.83,10270.0
2019-02-11 11:15:00,133.71,134.02,133.51,133.51,8941.0,133.71,134.02,133.51,133.51,8941.0
2019-02-11 11:20:00,133.5,133.98,133.31,133.31,8013.0,133.5,133.98,133.31,133.31,8013.0
2019-02-11 11:25:00,133.36,133.52,133.22,133.29,5200.0,133.36,133.52,133.22,133.29,5200.0
2019-02-11 11:30:00,133.29,133.59,132.84,133.57,19549.0,133.29,133.59,132.84,133.57,19549.0
2019-02-11 11:35:00,133.9,133.9,133.58,133.78,5029.0,133.9,133.9,133.58,133.78,5029.0
2019-02-11 11:40:00,133.75,133.98,133.75,133.88,3900.0,133.75,133.98,133.75,133.88,3900.0
2019-02-11 11:45:00,133.7,133.99,133.34,133.98,24309.0,133.7,133.99,133.34,133.98,24309.0
2019-02-11 11:50:00,133.82,133.82,133.02,133.16,8602.0,133.82,133.82,133.02,133.16,8602.0
2019-02-11 11:55:00,133.34,133.76,133.0,133.74,4132.0,133.34,133.76,133.0,133.74,4132.0
2019-02-11 12:00:00,133.94,134.06,133.86,134.05,1600.0,133.94,134.06,133.86,134.05,1600.0
2019-02-11 12:05:00,134.07,134.16,133.86,134.07,11760.0,134.07,134.16,133.86,134.07,11760.0
2019-02-11 12:10:00,133.97,133.97,133.7,133.94,2300.0,133.97,133.97,133.7,133.94,2300.0
2019-02-11 12:15:00,133.94,133.94,133.65,133.94,13006.0,133.94,133.94,133.65,133.94,13006.0
2019-02-11 12:20:00,134.04,134.28,134.03,134.18,2290.0,134.04,134.28,134.03,134.18,2290.0
2019-02-11 12:25:00,134.31,134.31,134.01,134.2,3300.0,134.31,134.31,134.01,134.2,3300.0
2019-02-11 12:30:00,134.2,134.24,133.89,134.21,2800.0,134.2,134.24,133.89,134.21,2800.0
2019-02-11 12:35:00,133.99,134.09,133.75,133.95,4347.0,133.99,134.09,133.75,133.95,4347.0
2019-02-11 12:40:00,133.94,134.2,133.94,134.06,13525.0,133.94,134.2,133.94,134.06,13525.0
2019-02-11 12:45:00,133.99,134.26,133.96,134.18,7695.0,133.99,134.26,133.96,134.18,7695.0
2019-02-11 12:50:00,134.2,134.2,133.43,133.59,20446.0,134.2,134.2,133.43,133.59,20446.0
2019-02-11 12:55:00,133.59,133.74,133.49,133.53,4500.0,133.59,133.74,133.49,133.53,4500.0
2019-02-11 13:00:00,133.5,133.7,133.3,133.49,6118.0,133.5,133.7,133.3,133.49,6118.0
2019-02-11 13:05:00,133.53,133.59,133.33,133.51,4601.0,133.53,133.59,133.33,133.51,4601.0
2019-02-11 13:10:00,133.51,133.63,133.09,133.63,2800.0,133.51,133.63,133.09,133.63,2800.0
2019-02-11 13:15:00,133.82,133.97,133.49,133.94,30853.0,133.82,133.97,133.49,133.94,30853.0
2019-02-11 13:20:00,133.94,134.14,133.63,133.75,2100.0,133.94,134.14,133.63,133.75,2100.0
2019-02-11 13:25:00,133.79,133.79,133.06,133.26,2807.0,133.79,133.79,133.06,133.26,2807.0
2019-02-11 13:30:00,133.36,133.57,133.36,133.47,2300.0,133.36,133.57,133.36,133.47,2300.0
2019-02-11 13:35:00,133.6,133.6,133.49,133.49,1100.0,133.6,133.6,133.49,133.49,1100.0
2019-02-11 13:40:00,133.48,133.48,133.15,133.17,3000.0,133.48,133.48,133.15,133.17,3000.0
2019-02-11 13:45:00,133.17,133.17,132.24,132.57,22297.0,133.17,133.17,132.24,132.57,22297.0
2019-02-11 13:50:00,132.52,132.85,132.5,132.54,10249.0,132.52,132.85,132.5,132.54,10249.0
2019-02-11 13:55:00,132.47,133.06,132.47,133.02,8000.0,132.47,133.06,132.47,133.02,8000.0
2019-02-11 14:00:00,133.06,133.06,132.62,132.71,2207.0,133.06,133.06,132.62,132.71,2207.0
2019-02-11 14:05:00,132.68,132.8,132.46,132.67,10457.0,132.68,132.8,132.46,132.67,10457.0
2019-02-11 14:10:00,132.71,133.1,132.66,132.95,7145.0,132.71,133.1,132.66,132.95,7145.0
2019-02-11 14:15:00,132.73,132.85,132.54,132.54,1200.0,132.73,132.85,132.54,132.54,1200.0
2019-02-11 14:20:00,132.52,133.13,132.52,132.7,2296.0,132.52,133.13,132.52,132.7,2296.0
2019-02-11 14:25:00,132.85,132.94,132.5,132.6,15072.0,132.85,132.94,132.5,132.6,15072.0
2019-02-11 14:30:00,132.7,132.76,132.57,132.58,3750.0,132.7,132.76,132.57,132.58,3750.0
2019-02-11 14:35:00,132.72,132.84,132.49,132.58,11375.0,132.72,132.84,132.49,132.58,11375.0
2019-02-11 14:40:00,132.58,132.58,131.95,131.95,8109.0,132.58,132.58,131.95,131.95,8109.0
2019-02-11 14:45:00,131.83,132.15,131.72,131.84,4850.0,131.83,132.15,131.72,131.84,4850.0
2019-02-11 14:50:00,131.9,132.1,131.72,131.73,2934.0,131.9,132.1,131.72,131.73,2934.0
2019-02-11 14:55:00,131.75,131.89,131.04,131.78,17211.0,131.75,131.89,131.04,131.78,17211.0
2019-02-11 15:00:00,131.89,132.0,131.69,131.72,9209.0,131.89,132.0,131.69,131.72,9209.0
2019-02-11 15:05:00,131.7,131.91,131.59,131.91,5007.0,131.7,131.91,131.59,131.91,5007.0
2019-02-11 15:10:00,131.9,131.94,131.63,131.69,3570.0,131.9,131.94,131.63,131.69,3570.0
2019-02-11 15:15:00,131.75,131.97,131.71,131.78,3398.0,131.75,131.97,131.71,131.78,3398.0
2019-02-11 15:20:00,131.85,132.08,131.79,131.92,14118.0,131.85,132.08,131.79,131.92,14118.0
2019-02-11 15:25:00,131.9,132.16,131.9,132.03,7314.0,131.9,132.16,131.9,132.03,7314.0
2019-02-11 15:30:00,132.02,132.02,131.61,131.71,6840.0,132.02,132.02,131.61,131.71,6840.0
2019-02-11 15:35:00,131.67,132.03,131.64,132.02,24349.0,131.67,132.03,131.64,132.02,24349.0
2019-02-11 15:40:00,131.97,132.2,131.91,132.01,10247.0,131.97,132.2,131.91,132.01,10247.0
2019-02-11 15:45:00,131.93,132.09,131.8,131.82,9952.0,131.93,132.09,131.8,131.82,9952.0
2019-02-11 15:50:00,131.83,131.96,131.68,131.72,13851.0,131.83,131.96,131.68,131.72,13851.0
2019-02-11 15:55:00,131.72,131.76,131.2,131.3,46084.0,131.72,131.76,131.2,131.3,46084.0
2019-02-12 09:30:00,131.96,133.8,131.96,133.79,29982.0,131.96,133.8,131.96,133.79,29982.0
2019-02-12 09:35:00,133.88,134.47,133.45,133.65,19944.0,133.88,134.47,133.45,133.65,19944.0
2019-02-12 09:40:00,133.8,134.49,133.26,133.57,40429.0,133.8,134.49,133.26,133.57,40429.0
2019-02-12 09:45:00,133.43,134.5,133.18,134.13,23367.0,133.43,134.5,133.18,134.13,23367.0
2019-02-12 09:50:00,134.21,134.21,133.42,133.65,11384.0,134.21,134.21,133.42,133.65,11384.0
2019-02-12 09:55:00,133.84,133.97,133.21,133.66,12366.0,133.84,133.97,133.21,133.66,12366.0
2019-02-12 10:00:00,133.55,133.74,133.42,133.67,2981.0,133.55,133.74,133.42,133.67,2981.0
2019-02-12 10:05:00,133.74,133.74,133.44,133.52,2600.0,133.74,133.74,133.44,133.52,2600.0
2019-02-12 10:10:00,133.95,133.95,133.44,133.57,5800.0,133.95,133.95,133.44,133.57,5800.0
2019-02-12 10:15:00,133.6,133.65,132.5,133.03,22749.0,133.6,133.65,132.5,133.03,22749.0
2019-02-12 10:20:00,133.06,133.75,133.06,133.75,2200.0,133.06,133.75,133.06,133.75,2200.0
2019-02-12 10:25:00,133.53,134.28,133.51,133.94,17200.0,133.53,134.28,133.51,133.94,17200.0
2019-02-12 10:30:00,133.95,134.45,133.79,134.45,8803.0,133.95,134.45,133.79,134.45,8803.0
2019-02-12 10:35:00,134.28,134.99,134.23,134.99,7609.0,134.28,134.99,134.23,134.99,7609.0
2019-02-12 10:40:00,134.96,135.2,134.63,134.79,13465.0,134.96,135.2,134.63,134.79,13465.0
2019-02-12 10:45:00,134.88,135.57,134.88,135.41,6500.0,134.88,135.57,134.88,135.41,6500.0
2019-02-12 10:50:00,135.44,136.16,135.28,135.86,10405.0,135.44,136.16,135.28,135.86,10405.0
2019-02-12 10:55:00,135.9,137.01,135.75,136.99,21435.0,135.9,137.01,135.75,136.99,21435.0
2019-02-12 11:00:00,136.84,137.84,136.41,136.66,36226.0,136.84,137.84,136.41,136.66,36226.0
2019-02-12 11:05:00,136.9,137.35,136.85,137.15,13775.0,136.9,137.35,136.85,137.15,13775.0
2019-02-12 11:10:00,137.11,137.51,136.47,136.9,23781.0,137.11,137.51,136.47,136.9,23781.0
2019-02-12 11:15:00,136.91,137.5,136.66,136.66,12999.0,136.91,137.5,136.66,136.66,12999.0
2019-02-12 11:20:00,136.75,137.25,136.7,136.98,10184.0,136.75,137.25,136.7,136.98,10184.0
2019-02-12 11:25:00,136.98,137.3,136.86,137.01,15673.0,136.98,137.3,136.86,137.01,15673.0
2019-02-12 11:30:00,137.01,137.29,136.9,137.0,11850.0,137.01,137.29,136.9,137.0,11850.0
2019-02-12 11:35:00,136.92,137.29,136.5,137.29,41160.0,136.92,137.29,136.5,137.29,41160.0
2019-02-12 11:40:00,137.3,137.37,136.57,136.62,6250.0,137.3,137.37,136.57,136.62,6250.0
2019-02-12 11:45:00,136.63,137.16,136.58,137.16,7491.0,136.63,137.16,136.58,137.16,7491.0
2019-02-12 11:50:00,137.11,137.75,137.11,137.5,6909.0,137.11,137.75,137.11,137.5,6909.0
2019-02-12 11:55:00,137.39,137.84,137.25,137.68,11176.0,137.39,137.84,137.25,137.68,11176.0
2019-02-12 12:00:00,137.6,138.19,137.6,137.83,15512.0,137.6,138.19,137.6,137.83,15512.0
2019-02-12 12:05:00,137.73,138.38,137.62,138.02,14263.0,137.73,138.38,137.62,138.02,14263.0
2019-02-12 12:10:00,137.99,138.19,137.81,138.19,5575.0,137.99,138.19,137.81,138.19,5575.0
2019-02-12 12:15:00,138.16,138.16,137.5,137.55,25539.0,138.16,138.16,137.5,137.55,25539.0
2019-02-12 12:20:00,137.62,137.78,137.35,137.53,21250.0,137.62,137.78,137.35,137.53,21250.0
2019-02-12 12:25:00,137.5,137.59,137.17,137.18,12164.0,137.5,137.59,137.17,137.18,12164.0
2019-02-12 12:30:00,137.26,137.42,137.15,137.19,5383.0,137.26,137.42,137.15,137.19,5383.0
2019-02-12 12:35:00,137.3,137.37,137.0,137.34,17629.0,137.3,137.37,137.0,137.34,17629.0
2019-02-12 12:40:00,137.26,137.45,137.2,137.2,2700.0,137.26,137.45,137.2,137.2,2700.0
2019-02-12 12:45:00,137.14,137.16,136.96,137.06,920.0,137.14,137.16,136.96,137.06,920.0
2019-02-12 12:50:00,137.06,137.5,137.06,137.44,5981.0,137.06,137.5,137.06,137.44,5981.0
2019-02-12 12:55:00,137.33,137.49,137.26,137.49,3446.0,137.33,137.49,137.26,137.49,3446.0
2019-02-12 13:00:00,137.5,138.41,137.5,138.3,8945.0,137.5,138.41,137.5,138.3,8945.0
2019-02-12 13:05:00,138.31,138.76,138.2,138.76,13058.0,138.31,138.76,138.2,138.76,13058.0
2019-02-12 13:10:00,138.78,138.78,138.0,138.26,7737.0,138.78,138.78,138.0,138.26,7737.0
2019-02-12 13:15:00,138.25,138.5,138.25,138.38,3415.0,138.25,138.5,138.25,138.38,3415.0
2019-02-12 13:20:00,138.71,138.97,138.53,138.97,1226.0,138.71,138.97,138.53,138.97,1226.0
2019-02-12 13:25:00,138.99,139.0,138.25,138.25,6447.0,138.99,139.0,138.25,138.25,6447.0
2019-02-12 13:30:00,138.31,138.89,138.24,138.89,2000.0,138.31,138.89,138.24,138.89,2000.0
2019-02-12 13:35:00,138.91,138.91,138.52,138.66,12012.0,138.91,138.91,138.52,138.66,12012.0
2019-02-12 13:40:00,138.52,138.82,138.45,138.57,5306.0,138.52,138.82,138.45,138.57,5306.0
2019-02-12 13:45:00,138.58,139.07,138.52,138.97,5250.0,138.58,139.07,138.52,138.97,5250.0
2019-02-12 13:50:00,138.92,139.54,138.91,139.35,11168.0,138.92,139.54,138.91,139.35,11168.0
2019-02-12 13:55:00,139.43,139.6,139.08,139.26,4358.0,139.43,139.6,139.08,139.26,4358.0
2019-02-12 14:00:00,139.19,139.21,138.8,138.91,1300.0,139.19,139.21,138.8,138.91,1300.0
2019-02-12 14:05:00,138.91,139.08,138.91,138.99,1959.0,138.91,139.08,138.91,138.99,1959.0
2019-02-12 14:10:00,138.99,139.58,138.9,139.35,7292.0,138.99,139.58,138.9,139.35,7292.0
2019-02-12 14:15:00,139.55,139.75,139.44,139.53,8310.0,139.55,139.75,139.44,139.53,8310.0
2019-02-12 14:20:00,139.53,139.55,139.32,139.32,2840.0,139.53,139.55,139.32,139.32,2840.0
2019-02-12 14:25:00,139.31,139.84,138.94,139.09,15971.0,139.31,139.84,138.94,139.09,15971.0
2019-02-12 14:30:00,139.05,139.21,138.62,138.72,6240.0,139.05,139.21,138.62,138.72,6240.0
2019-02-12 14:35:00,138.72,138.83,138.46,138.56,5839.0,138.72,138.83,138.46,138.56,5839.0
2019-02-12 14:40:00,138.45,138.79,138.16,138.67,11696.0,138.45,138.79,138.16,138.67,11696.0
2019-02-12 14:45:00,138.6,138.6,138.25,138.39,2738.0,138.6,138.6,138.25,138.39,2738.0
2019-02-12 14:50:00,138.43,138.43,138.13,138.16,4300.0,138.43,138.43,138.13,138.16,4300.0
2019-02-12 14:55:00,138.13,138.2,137.95,137.95,6600.0,138.13,138.2,137.95,137.95,6600.0
2019-02-12 15:00:00,137.92,138.1,137.55,138.02,5000.0,137.92,138.1,137.55,138.02,5000.0
2019-02-12 15:05:00,138.0,138.42,138.0,138.42,1850.0,138.0,138.42,138.0,138.42,1850.0
2019-02-12 15:10:00,138.5,138.87,138.4,138.86,3735.0,138.5,138.87,138.4,138.86,3735.0
2019-02-12 15:15:00,138.78,138.86,138.7,138.74,2000.0,138.78,138.86,138.7,138.74,2000.0
2019-02-12 15:20:00,138.75,138.85,138.68,138.84,4618.0,138.75,138.85,138.68,138.84,4618.0
2019-02-12 15:25:00,138.78,138.98,138.71,138.71,4018.0,138.78,138.98,138.71,138.71,4018.0
2019-02-12 15:30:00,138.81,139.09,138.73,139.04,2803.0,138.81,139.09,138.73,139.04,2803.0
2019-02-12 15:35:00,139.11,139.46,139.01,139.37,4951.0,139.11,139.46,139.01,139.37,4951.0
2019-02-12 15:40:00,139.28,139.47,139.12,139.13,10846.0,139.28,139.47,139.12,139.13,10846.0
2019-02-12 15:45:00,139.17,139.44,139.01,139.41,7160.0,139.17,139.44,139.01,139.41,7160.0
2019-02-12 15:50:00,139.47,139.5,139.21,139.41,17149.0,139.47,139.5,139.21,139.41,17149.0
2019-02-12 15:55:00,139.44,139.44,138.99,139.11,30150.0,139.44,139.44,138.99,139.11,30150.0
2019-02-13 09:30:00,138.82,142.13,138.82,141.53,16110.0,138.82,142.13,138.82,141.53,16110.0
2019-02-13 09:35:00,141.71,141.71,140.7,141.18,2780.0,141.71,141.71,140.7,141.18,2780.0
2019-02-13 09:40:00,141.35,141.5,139.48,139.92,14704.0,141.35,141.5,139.48,139.92,14704.0
2019-02-13 09:45:00,140.06,140.48,139.3,140.47,15219.0,140.06,140.48,139.3,140.47,15219.0
2019-02-13 09:50:00,140.48,140.5,139.55,139.96,21922.0,140.48,140.5,139.55,139.96,21922.0
2019-02-13 09:55:00,139.62,140.25,138.85,139.76,22945.0,139.62,140.25,138.85,139.76,22945.0
2019-02-13 10:00:00,139.77,140.38,139.6,140.21,33713.0,139.77,140.38,139.6,140.21,33713.0
2019-02-13 10:05:00,140.21,140.23,139.5,139.54,12681.0,140.21,140.23,139.5,139.54,12681.0
2019-02-13 10:10:00,139.6,140.01,139.22,139.45,7472.0,139.6,140.01,139.22,139.45,7472.0
2019-02-13 10:15:00,139.31,139.46,139.02,139.36,6869.0,139.31,139.46,139.02,139.36,6869.0
2019-02-13 10:20:00,139.17,139.91,139.13,139.46,15251.0,139.17,139.91,139.13,139.46,15251.0
2019-02-13 10:25:00,139.32,139.56,138.51,138.64,12393.0,139.32,139.56,138.51,138.64,12393.0
2019-02-13 10:30:00,138.8,138.81,138.54,138.54,2500.0,138.8,138.81,138.54,138.54,2500.0
2019-02-13 10:35:00,138.67,139.68,138.67,139.53,16823.0,138.67,139.68,138.67,139.53,16823.0
2019-02-13 10:40:00,139.53,139.88,139.53,139.62,4149.0,139.53,139.88,139.53,139.62,4149.0
2019-02-13 10:45:00,139.6,140.01,139.6,139.89,12901.0,139.6,140.01,139.6,139.89,12901.0
2019-02-13 10:50:00,139.86,139.87,139.45,139.87,4100.0,139.86,139.87,139.45,139.87,4100.0
2019-02-13 10:55:00,139.8,139.82,139.61,139.71,2193.0,139.8,139.82,139.61,139.71,2193.0
2019-02-13 11:00:00,139.69,139.69,139.28,139.29,4074.0,139.69,139.69,139.28,139.29,4074.0
2019-02-13 11:05:00,139.48,139.54,139.36,139.36,900.0,139.48,139.54,139.36,139.36,900.0
2019-02-13 11:10:00,139.31,139.39,139.1,139.13,8361.0,139.31,139.39,139.1,139.13,8361.0
2019-02-13 11:15:00,139.12,139.13,138.75,138.75,4428.0,139.12,139.13,138.75,138.75,4428.0
2019-02-13 11:20:00,138.54,138.69,137.91,137.92,19396.0,138.54,138.69,137.91,137.92,19396.0
2019-02-13 11:25:00,137.92,138.03,137.91,137.91,898.0,137.92,138.03,137.91,137.91,898.0
2019-02-13 11:30:00,138.0,138.22,137.75,138.12,6700.0,138.0,138.22,137.75,138.12,6700.0
2019-02-13 11:35:00,138.06,138.45,137.98,138.45,3800.0,138.06,138.45,137.98,138.45,3800.0
2019-02-13 11:40:00,138.22,138.27,137.99,138.27,800.0,138.22,138.27,137.99,138.27,800.0
2019-02-13 11:45:00,138.41,139.05,138.32,139.04,1700.0,138.41,139.05,138.32,139.04,1700.0
2019-02-13 11:50:00,138.97,139.33,138.96,139.08,8969.0,138.97,139.33,138.96,139.08,8969.0
2019-02-13 11:55:00,139.02,139.15,138.9,138.91,9055.0,139.02,139.15,138.9,138.91,9055.0
2019-02-13 12:00:00,138.91,138.91,138.91,138.91,0.0,138.91,138.91,138.91,138.91,0.0
2019-02-13 12:05:00,139.02,139.26,139.01,139.22,1100.0,139.02,139.26,139.01,139.22,1100.0
2019-02-13 12:10:00,139.14,139.21,138.93,139.14,2100.0,139.14,139.21,138.93,139.14,2100.0
2019-02-13 12:15:00,139.13,139.33,139.09,139.3,1400.0,139.13,139.33,139.09,139.3,1400.0
2019-02-13 12:20:00,139.32,139.4,139.14,139.14,1400.0,139.32,139.4,139.14,139.14,1400.0
2019-02-13 12:25:00,139.08,139.29,138.64,138.92,5226.0,139.08,139.29,138.64,138.92,5226.0
2019-02-13 12:30:00,138.97,139.14,138.9,138.9,3844.0,138.97,139.14,138.9,138.9,3844.0
2019-02-13 12:35:00,139.01,139.02,138.79,139.02,1500.0,139.01,139.02,138.79,139.02,1500.0
2019-02-13 12:40:00,139.04,139.36,139.04,139.18,5482.0,139.04,139.36,139.04,139.18,5482.0
2019-02-13 12:45:00,139.2,139.32,139.2,139.32,400.0,139.2,139.32,139.2,139.32,400.0
2019-02-13 12:50:00,139.22,139.23,139.07,139.07,1100.0,139.22,139.23,139.07,139.07,1100.0
2019-02-13 12:55:00,138.97,139.43,138.97,139.43,2200.0,138.97,139.43,138.97,139.43,2200.0
2019-02-13 13:00:00,139.37,139.52,139.36,139.39,1100.0,139.37,139.52,139.36,139.39,1100.0
2019-02-13 13:05:00,139.62,139.82,139.62,139.82,600.0,139.62,139.82,139.62,139.82,600.0
2019-02-13 13:10:00,139.88,140.25,139.87,140.09,5586.0,139.88,140.25,139.87,140.09,5586.0
2019-02-13 13:15:00,139.97,139.97,139.72,139.75,400.0,139.97,139.97,139.72,139.75,400.0
2019-02-13 13:20:00,139.76,139.76,139.72,139.72,200.0,139.76,139.76,139.72,139.72,200.0
2019-02-13 13:25:00,139.9,139.92,139.9,139.91,300.0,139.9,139.92,139.9,139.91,300.0
2019-02-13 13:30:00,140.0,140.72,140.0,140.72,300.0,140.0,140.72,140.0,140.72,300.0
2019-02-13 13:35:00,140.37,140.37,140.36,140.37,100.0,140.37,140.37,140.36,140.37,100.0
2019-02-13 13:40:00,140.49,140.5,140.28,140.31,1400.0,140.49,140.5,140.28,140.31,1400.0
2019-02-13 13:45:00,140.36,140.4,140.27,140.4,1101.0,140.36,140.4,140.27,140.4,1101.0
2019-02-13 13:50:00,140.41,140.41,140.28,140.28,700.0,140.41,140.41,140.28,140.28,700.0
2019-02-13 13:55:00,140.31,140.43,140.3,140.43,400.0,140.31,140.43,140.3,140.43,400.0
2019-02-13 14:00:00,140.44,140.92,140.44,140.78,1517.0,140.44,140.92,140.44,140.78,1517.0
2019-02-13 14:05:00,140.92,141.04,140.8,140.85,8001.0,140.92,141.04,140.8,140.85,8001.0
2019-02-13 14:10:00,140.85,140.96,140.66,140.85,2600.0,140.85,140.96,140.66,140.85,2600.0
2019-02-13 14:15:00,140.74,140.78,140.32,140.32,2900.0,140.74,140.78,140.32,140.32,2900.0
2019-02-13 14:20:00,140.3,140.5,140.25,140.25,4498.0,140.3,140.5,140.25,140.25,4498.0
2019-02-13 14:25:00,140.38,141.0,140.38,140.74,5522.0,140.38,141.0,140.38,140.74,5522.0
2019-02-13 14:30:00,140.77,141.16,140.77,141.16,2126.0,140.77,141.16,140.77,141.16,2126.0
2019-02-13 14:35:00,140.94,140.94,140.77,140.79,2430.0,140.94,140.94,140.77,140.79,2430.0
2019-02-13 14:40:00,141.0,141.09,140.85,141.0,3864.0,141.0,141.09,140.85,141.0,3864.0
2019-02-13 14:45:00,141.0,141.23,140.9,141.16,3039.0,141.0,141.23,140.9,141.16,3039.0
2019-02-13 14:50:00,141.25,141.59,141.25,141.59,2900.0,141.25,141.59,141.25,141.59,2900.0
2019-02-13 14:55:00,141.55,141.7,141.52,141.6,5671.0,141.55,141.7,141.52,141.6,5671.0
2019-02-13 15:00:00,141.65,141.65,141.18,141.3,7944.0,141.65,141.65,141.18,141.3,7944.0
2019-02-13 15:05:00,141.3,141.34,141.03,141.09,5600.0,141.3,141.34,141.03,141.09,5600.0
2019-02-13 15:10:00,141.12,141.61,141.12,141.61,2700.0,141.12,141.61,141.12,141.61,2700.0
2019-02-13 15:15:00,141.62,141.72,141.5,141.51,10653.0,141.62,141.72,141.5,141.51,10653.0
2019-02-13 15:20:00,141.47,141.6,141.25,141.56,11553.0,141.47,141.6,141.25,141.56,11553.0
2019-02-13 15:25:00,141.57,141.57,141.18,141.3,3780.0,141.57,141.57,141.18,141.3,3780.0
2019-02-13 15:30:00,141.39,141.66,141.39,141.66,3540.0,141.39,141.66,141.39,141.66,3540.0
2019-02-13 15:35:00,141.73,141.74,141.4,141.44,5245.0,141.73,141.74,141.4,141.44,5245.0
2019-02-13 15:40:00,141.4,141.45,141.21,141.38,6200.0,141.4,141.45,141.21,141.38,6200.0
2019-02-13 15:45:00,141.46,141.65,141.34,141.58,12205.0,141.46,141.65,141.34,141.58,12205.0
2019-02-13 15:50:00,141.58,141.64,141.36,141.53,20446.0,141.58,141.64,141.36,141.53,20446.0
2019-02-13 15:55:00,141.57,141.65,141.41,141.64,33268.0,141.57,141.65,141.41,141.64,33268.0
2019-02-14 09:30:00,140.33,140.74,139.8,140.49,12783.0,140.33,140.74,139.8,140.49,12783.0
2019-02-14 09:35:00,140.09,141.13,139.97,140.9,2149.0,140.09,141.13,139.97,140.9,2149.0
2019-02-14 09:40:00,140.67,141.16,140.06,140.18,3566.0,140.67,141.16,140.06,140.18,3566.0
2019-02-14 09:45:00,140.21,140.69,139.33,139.38,9633.0,140.21,140.69,139.33,139.38,9633.0
2019-02-14 09:50:00,139.54,139.93,139.04,139.27,9343.0,139.54,139.93,139.04,139.27,9343.0
2019-02-14 09:55:00,139.22,140.95,139.22,140.65,19547.0,139.22,140.95,139.22,140.65,19547.0
2019-02-14 10:00:00,140.41,140.94,140.08,140.57,3100.0,140.41,140.94,140.08,140.57,3100.0
2019-02-14 10:05:00,140.49,141.59,140.48,141.31,23316.0,140.49,141.59,140.48,141.31,23316.0
2019-02-14 10:10:00,141.3,141.45,141.29,141.32,1522.0,141.3,141.45,141.29,141.32,1522.0
2019-02-14 10:15:00,141.45,142.93,141.45,142.68,22687.0,141.45,142.93,141.45,142.68,22687.0
2019-02-14 10:20:00,142.84,143.43,142.83,143.06,14961.0,142.84,143.43,142.83,143.06,14961.0
2019-02-14 10:25:00,143.1,143.43,142.97,143.32,9779.0,143.1,143.43,142.97,143.32,9779.0
2019-02-14 10:30:00,143.19,143.25,143.01,143.25,5245.0,143.19,143.25,143.01,143.25,5245.0
2019-02-14 10:35:00,143.04,143.25,141.56,141.72,18707.0,143.04,143.25,141.56,141.72,18707.0
2019-02-14 10:40:00,141.8,142.01,140.75,140.91,21794.0,141.8,142.01,140.75,140.91,21794.0
2019-02-14 10:45:00,140.9,141.72,140.9,141.51,3764.0,140.9,141.72,140.9,141.51,3764.0
2019-02-14 10:50:00,142.01,142.01,141.6,141.97,400.0,142.01,142.01,141.6,141.97,400.0
2019-02-14 10:55:00,141.83,142.27,141.58,142.26,2820.0,141.83,142.27,141.58,142.26,2820.0
2019-02-14 11:00:00,142.29,142.29,141.48,141.48,3400.0,142.29,142.29,141.48,141.48,3400.0
2019-02-14 11:05:00,141.33,142.08,141.33,141.91,2997.0,141.33,142.08,141.33,141.91,2997.0
2019-02-14 11:10:00,142.04,142.46,142.04,142.07,1795.0,142.04,142.46,142.04,142.07,1795.0
2019-02-14 11:15:00,142.22,142.44,142.22,142.32,3383.0,142.22,142.44,142.22,142.32,3383.0
2019-02-14 11:20:00,142.4,142.85,142.24,142.85,5930.0,142.4,142.85,142.24,142.85,5930.0
2019-02-14 11:25:00,142.99,143.07,142.62,142.62,3500.0,142.99,143.07,142.62,142.62,3500.0
2019-02-14 11:30:00,142.72,142.93,142.47,142.89,10184.0,142.72,142.93,142.47,142.89,10184.0
2019-02-14 11:35:00,142.89,143.1,142.85,143.06,3300.0,142.89,143.1,142.85,143.06,3300.0
2019-02-14 11:40:00,143.06,144.1,142.94,143.9,18881.0,143.06,144.1,142.94,143.9,18881.0
2019-02-14 11:45:00,143.85,143.85,143.6,143.6,6657.0,143.85,143.85,143.6,143.6,6657.0
2019-02-14 11:50:00,143.65,143.89,143.65,143.67,7103.0,143.65,143.89,143.65,143.67,7103.0
2019-02-14 11:55:00,143.66,143.75,143.29,143.75,2006.0,143.66,143.75,143.29,143.75,2006.0
2019-02-14 12:00:00,143.81,143.82,143.55,143.6,4910.0,143.81,143.82,143.55,143.6,4910.0
2019-02-14 12:05:00,143.62,143.8,143.55,143.68,3700.0,143.62,143.8,143.55,143.68,3700.0
2019-02-14 12:10:00,143.58,143.85,143.54,143.65,7701.0,143.58,143.85,143.54,143.65,7701.0
2019-02-14 12:15:00,143.6,144.1,143.6,143.82,3372.0,143.6,144.1,143.6,143.82,3372.0
2019-02-14 12:20:00,143.77,144.1,143.57,144.09,4329.0,143.77,144.1,143.57,144.09,4329.0
2019-02-14 12:25:00,144.07,144.13,143.93,143.98,2255.0,144.07,144.13,143.93,143.98,2255.0
2019-02-14 12:30:00,143.76,143.78,143.46,143.46,1200.0,143.76,143.78,143.46,143.46,1200.0
2019-02-14 12:35:00,143.52,143.55,143.4,143.47,1700.0,143.52,143.55,143.4,143.47,1700.0
2019-02-14 12:40:00,143.55,143.67,143.45,143.45,1350.0,143.55,143.67,143.45,143.45,1350.0
2019-02-14 12:45:00,143.56,143.75,143.45,143.46,3683.0,143.56,143.75,143.45,143.46,3683.0
2019-02-14 12:50:00,143.38,143.77,143.38,143.51,3300.0,143.38,143.77,143.38,143.51,3300.0
2019-02-14 12:55:00,143.41,143.84,143.4,143.52,3625.0,143.41,143.84,143.4,143.52,3625.0
2019-02-14 13:00:00,143.41,143.41,143.18,143.29,1523.0,143.41,143.41,143.18,143.29,1523.0
2019-02-14 13:05:00,143.19,143.38,142.93,143.35,1303.0,143.19,143.38,142.93,143.35,1303.0
2019-02-14 13:10:00,143.4,143.6,143.4,143.6,600.0,143.4,143.6,143.4,143.6,600.0
2019-02-14 13:15:00,143.56,143.65,143.41,143.41,1524.0,143.56,143.65,143.41,143.41,1524.0
2019-02-14 13:20:00,143.23,143.37,143.16,143.19,8913.0,143.23,143.37,143.16,143.19,8913.0
2019-02-14 13:25:00,143.28,143.69,143.25,143.55,9490.0,143.28,143.69,143.25,143.55,9490.0
2019-02-14 13:30:00,143.56,143.57,143.16,143.16,400.0,143.56,143.57,143.16,143.16,400.0
2019-02-14 13:35:00,143.25,143.65,143.25,143.53,2900.0,143.25,143.65,143.25,143.53,2900.0
2019-02-14 13:40:00,143.56,143.79,143.27,143.79,6503.0,143.56,143.79,143.27,143.79,6503.0
2019-02-14 13:45:00,143.91,144.06,143.75,143.88,3113.0,143.91,144.06,143.75,143.88,3113.0
2019-02-14 13:50:00,143.94,143.98,143.59,143.61,3400.0,143.94,143.98,143.59,143.61,3400.0
2019-02-14 13:55:00,143.57,143.57,143.37,143.38,1680.0,143.57,143.57,143.37,143.38,1680.0
2019-02-14 14:00:00,143.45,143.45,143.26,143.27,300.0,143.45,143.45,143.26,143.27,300.0
2019-02-14 14:05:00,143.36,143.59,143.13,143.59,3121.0,143.36,143.59,143.13,143.59,3121.0
2019-02-14 14:10:00,143.58,143.88,143.58,143.6,6442.0,143.58,143.88,143.58,143.6,6442.0
2019-02-14 14:15:00,143.51,144.25,143.51,144.25,7518.0,143.51,144.25,143.51,144.25,7518.0
2019-02-14 14:20:00,144.09,144.57,144.01,144.21,7034.0,144.09,144.57,144.01,144.21,7034.0
2019-02-14 14:25:00,144.19,144.5,144.14,144.5,6915.0,144.19,144.5,144.14,144.5,6915.0
2019-02-14 14:30:00,144.42,144.5,144.14,144.5,2287.0,144.42,144.5,144.14,144.5,2287.0
2019-02-14 14:35:00,144.54,144.56,144.19,144.38,3299.0,144.54,144.56,144.19,144.38,3299.0
2019-02-14 14:40:00,144.31,144.6,144.31,144.46,2032.0,144.31,144.6,144.31,144.46,2032.0
2019-02-14 14:45:00,144.39,144.63,144.39,144.56,4181.0,144.39,144.63,144.39,144.56,4181.0
2019-02-14 14:50:00,144.53,144.53,144.01,144.25,3300.0,144.53,144.53,144.01,144.25,3300.0
2019-02-14 14:55:00,144.24,144.3,143.96,144.28,5448.0,144.24,144.3,143.96,144.28,5448.0
2019-02-14 15:00:00,144.27,144.68,144.27,144.56,18447.0,144.27,144.68,144.27,144.56,18447.0
2019-02-14 15:05:00,144.54,144.87,144.27,144.61,24145.0,144.54,144.87,144.27,144.61,24145.0
2019-02-14 15:10:00,144.41,144.55,144.11,144.2,8131.0,144.41,144.55,144.11,144.2,8131.0
2019-02-14 15:15:00,144.08,144.61,144.04,144.05,10095.0,144.08,144.61,144.04,144.05,10095.0
2019-02-14 15:20:00,143.98,144.36,143.92,144.36,7605.0,143.98,144.36,143.92,144.36,7605.0
2019-02-14 15:25:00,144.38,144.38,144.14,144.18,2345.0,144.38,144.38,144.14,144.18,2345.0
2019-02-14 15:30:00,144.23,144.41,144.09,144.37,4114.0,144.23,144.41,144.09,144.37,4114.0
2019-02-14 15:35:00,144.27,144.54,144.26,144.29,10725.0,144.27,144.54,144.26,144.29,10725.0
2019-02-14 15:40:00,144.22,144.22,143.61,143.67,7096.0,144.22,144.22,143.61,143.67,7096.0
2019-02-14 15:45:00,143.61,143.65,143.5,143.56,4699.0,143.61,143.65,143.5,143.56,4699.0
2019-02-14 15:50:00,143.5,143.51,143.3,143.39,7279.0,143.5,143.51,143.3,143.39,7279.0
2019-02-14 15:55:00,143.38,143.51,143.23,143.38,29481.0,143.38,143.51,143.23,143.38,29481.0
2019-02-15 09:30:00,144.67,144.67,143.67,143.67,8567.0,144.67,144.67,143.67,143.67,8567.0
2019-02-15 09:35:00,143.41,144.16,143.41,144.16,300.0,143.41,144.16,143.41,144.16,300.0
2019-02-15 09:40:00,144.44,145.34,144.38,144.38,8421.0,144.44,145.34,144.38,144.38,8421.0
2019-02-15 09:45:00,144.28,144.99,144.23,144.75,3740.0,144.28,144.99,144.23,144.75,3740.0
2019-02-15 09:50:00,144.51,144.51,143.6,143.6,10026.0,144.51,144.51,143.6,143.6,10026.0
2019-02-15 09:55:00,143.57,143.6,143.2,143.38,12600.0,143.57,143.6,143.2,143.38,12600.0
2019-02-15 10:00:00,143.41,143.83,143.1,143.49,10356.0,143.41,143.83,143.1,143.49,10356.0
2019-02-15 10:05:00,143.29,143.29,142.42,142.76,9816.0,143.29,143.29,142.42,142.76,9816.0
2019-02-15 10:10:00,142.56,143.27,142.49,143.27,7901.0,142.56,143.27,142.49,143.27,7901.0
2019-02-15 10:15:00,143.58,143.63,143.16,143.63,7569.0,143.58,143.63,143.16,143.63,7569.0
2019-02-15 10:20:00,143.43,143.86,143.43,143.62,9490.0,143.43,143.86,143.43,143.62,9490.0
2019-02-15 10:25:00,143.64,143.86,143.55,143.86,1600.0,143.64,143.86,143.55,143.86,1600.0
2019-02-15 10:30:00,143.69,143.95,143.69,143.79,2410.0,143.69,143.95,143.69,143.79,2410.0
2019-02-15 10:35:00,143.69,143.86,143.55,143.86,2779.0,143.69,143.86,143.55,143.86,2779.0
2019-02-15 10:40:00,143.68,144.89,143.68,144.64,11048.0,143.68,144.89,143.68,144.64,11048.0
2019-02-15 10:45:00,144.59,144.82,144.5,144.82,2095.0,144.59,144.82,144.5,144.82,2095.0
2019-02-15 10:50:00,144.78,144.79,144.46,144.71,2450.0,144.78,144.79,144.46,144.71,2450.0
2019-02-15 10:55:00,144.59,144.76,144.59,144.64,500.0,144.59,144.76,144.59,144.64,500.0
2019-02-15 11:00:00,144.54,144.9,144.43,144.9,12918.0,144.54,144.9,144.43,144.9,12918.0
2019-02-15 11:05:00,144.9,145.02,144.54,144.59,10300.0,144.9,145.02,144.54,144.59,10300.0
2019-02-15 11:10:00,144.49,144.7,144.2,144.7,3353.0,144.49,144.7,144.2,144.7,3353.0
2019-02-15 11:15:00,144.62,144.74,144.41,144.53,7019.0,144.62,144.74,144.41,144.53,7019.0
2019-02-15 11:20:00,144.53,144.65,144.21,144.57,6730.0,144.53,144.65,144.21,144.57,6730.0
2019-02-15 11:25:00,144.62,144.99,144.5,144.98,12324.0,144.62,144.99,144.5,144.98,12324.0
2019-02-15 11:30:00,144.98,145.53,144.98,145.34,10541.0,144.98,145.53,144.98,145.34,10541.0
2019-02-15 11:35:00,145.17,145.3,144.7,144.86,1245.0,145.17,145.3,144.7,144.86,1245.0
2019-02-15 11:40:00,144.89,145.26,144.88,145.02,3480.0,144.89,145.26,144.88,145.02,3480.0
2019-02-15 11:45:00,145.02,145.21,144.89,145.1,3200.0,145.02,145.21,144.89,145.1,3200.0
2019-02-15 11:50:00,145.1,145.5,145.03,145.39,4700.0,145.1,145.5,145.03,145.39,4700.0
2019-02-15 11:55:00,145.49,145.59,145.35,145.56,6593.0,145.49,145.59,145.35,145.56,6593.0
2019-02-15 12:00:00,145.57,145.62,145.05,145.12,2570.0,145.57,145.62,145.05,145.12,2570.0
2019-02-15 12:05:00,145.13,145.4,145.07,145.3,3800.0,145.13,145.4,145.07,145.3,3800.0
2019-02-15 12:10:00,145.32,145.49,145.32,145.49,2983.0,145.32,145.49,145.32,145.49,2983.0
2019-02-15 12:15:00,145.41,145.57,145.4,145.46,3261.0,145.41,145.57,145.4,145.46,3261.0
2019-02-15 12:20:00,145.56,145.7,145.35,145.35,12774.0,145.56,145.7,145.35,145.35,12774.0
2019-02-15 12:25:00,145.32,145.34,145.11,145.27,6608.0,145.32,145.34,145.11,145.27,6608.0
2019-02-15 12:30:00,145.23,145.42,145.13,145.2,6888.0,145.23,145.42,145.13,145.2,6888.0
2019-02-15 12:35:00,145.1,145.13,144.97,144.97,1029.0,145.1,145.13,144.97,144.97,1029.0
2019-02-15 12:40:00,144.97,144.97,144.82,144.94,870.0,144.97,144.97,144.82,144.94,870.0
2019-02-15 12:45:00,144.94,145.06,144.88,144.96,2342.0,144.94,145.06,144.88,144.96,2342.0
2019-02-15 12:50:00,144.85,145.14,144.82,145.14,2154.0,144.85,145.14,144.82,145.14,2154.0
2019-02-15 12:55:00,145.22,145.3,145.1,145.2,4755.0,145.22,145.3,145.1,145.2,4755.0
2019-02-15 13:00:00,145.23,145.37,145.07,145.07,3469.0,145.23,145.37,145.07,145.07,3469.0
2019-02-15 13:05:00,145.32,145.32,145.13,145.29,5900.0,145.32,145.32,145.13,145.29,5900.0
2019-02-15 13:10:00,145.17,145.49,145.16,145.33,1109.0,145.17,145.49,145.16,145.33,1109.0
2019-02-15 13:15:00,145.64,145.73,145.45,145.64,11285.0,145.64,145.73,145.45,145.64,11285.0
2019-02-15 13:20:00,145.64,145.69,145.39,145.6,3327.0,145.64,145.69,145.39,145.6,3327.0
2019-02-15 13:25:00,145.5,145.79,145.4,145.4,6761.0,145.5,145.79,145.4,145.4,6761.0
2019-02-15 13:30:00,145.23,145.64,145.17,145.59,7040.0,145.23,145.64,145.17,145.59,7040.0
2019-02-15 13:35:00,145.26,145.53,145.26,145.53,1771.0,145.26,145.53,145.26,145.53,1771.0
2019-02-15 13:40:00,145.55,145.73,145.46,145.73,1906.0,145.55,145.73,145.46,145.73,1906.0
2019-02-15 13:45:00,145.63,146.0,145.63,145.9,7019.0,145.63,146.0,145.63,145.9,7019.0
2019-02-15 13:50:00,145.98,146.5,145.98,146.5,8160.0,145.98,146.5,145.98,146.5,8160.0
2019-02-15 13:55:00,146.48,146.48,145.9,145.91,14005.0,146.48,146.48,145.9,145.91,14005.0
2019-02-15 14:00:00,145.75,145.94,145.6,145.88,5842.0,145.75,145.94,145.6,145.88,5842.0
2019-02-15 14:05:00,145.69,145.7,145.58,145.65,2200.0,145.69,145.7,145.58,145.65,2200.0
2019-02-15 14:10:00,145.64,145.81,145.58,145.69,5356.0,145.64,145.81,145.58,145.69,5356.0
2019-02-15 14:15:00,145.53,145.65,145.52,145.54,601.0,145.53,145.65,145.52,145.54,601.0
2019-02-15 14:20:00,145.53,145.53,145.41,145.5,1810.0,145.53,145.53,145.41,145.5,1810.0
2019-02-15 14:25:00,145.39,145.54,145.3,145.54,1300.0,145.39,145.54,145.3,145.54,1300.0
2019-02-15 14:30:00,145.61,145.61,145.42,145.42,1600.0,145.61,145.61,145.42,145.42,1600.0
2019-02-15 14:35:00,145.46,145.69,145.41,145.62,1310.0,145.46,145.69,145.41,145.62,1310.0
2019-02-15 14:40:00,145.47,145.47,145.13,145.41,5355.0,145.47,145.47,145.13,145.41,5355.0
2019-02-15 14:45:00,145.5,145.7,145.38,145.56,7080.0,145.5,145.7,145.38,145.56,7080.0
2019-02-15 14:50:00,145.63,145.63,145.26,145.26,1600.0,145.63,145.63,145.26,145.26,1600.0
2019-02-15 14:55:00,145.39,145.39,145.16,145.36,4369.0,145.39,145.39,145.16,145.36,4369.0
2019-02-15 15:00:00,145.39,145.45,145.32,145.38,672.0,145.39,145.45,145.32,145.38,672.0
2019-02-15 15:05:00,145.34,145.5,145.34,145.5,1100.0,145.34,145.5,145.34,145.5,1100.0
2019-02-15 15:10:00,145.41,145.45,145.34,145.34,843.0,145.41,145.45,145.34,145.34,843.0
2019-02-15 15:15:00,145.33,145.33,145.12,145.22,4157.0,145.33,145.33,145.12,145.22,4157.0
2019-02-15 15:20:00,145.22,145.29,145.12,145.19,5769.0,145.22,145.29,145.12,145.19,5769.0
2019-02-15 15:25:00,145.19,145.23,145.1,145.23,4386.0,145.19,145.23,145.1,145.23,4386.0
2019-02-15 15:30:00,145.18,145.32,145.17,145.28,3498.0,145.18,145.32,145.17,145.28,3498.0
2019-02-15 15:35:00,145.25,145.32,145.0,145.03,3612.0,145.25,145.32,145.0,145.03,3612.0
2019-02-15 15:40:00,145.02,145.15,144.94,145.02,2750.0,145.02,145.15,144.94,145.02,2750.0
2019-02-15 15:45:00,145.12,145.23,144.96,144.96,6947.0,145.12,145.23,144.96,144.96,6947.0
2019-02-15 15:50:00,144.98,144.98,144.7,144.82,8446.0,144.98,144.98,144.7,144.82,8446.0
2019-02-15 15:55:00,144.84,145.22,144.77,145.05,24719.0,144.84,145.22,144.77,145.05,24719.0
2019-02-19 09:30:00,145.32,145.71,145.0,145.22,4701.0,145.32,145.71,145.0,145.22,4701.0
2019-02-19 09:35:00,146.09,146.09,145.34,145.48,2700.0,146.09,146.09,145.34,145.48,2700.0
2019-02-19 09:40:00,145.35,146.16,145.15,145.21,3650.0,145.35,146.16,145.15,145.21,3650.0
2019-02-19 09:45:00,145.02,145.02,144.54,144.81,2850.0,145.02,145.02,144.54,144.81,2850.0
2019-02-19 09:50:00,144.98,145.1,144.85,145.09,800.0,144.98,145.1,144.85,145.09,800.0
2019-02-19 09:55:00,145.18,145.22,144.33,144.86,15571.0,145.18,145.22,144.33,144.86,15571.0
2019-02-19 10:00:00,144.66,145.26,144.63,144.95,4929.0,144.66,145.26,144.63,144.95,4929.0
2019-02-19 10:05:00,144.79,145.0,144.25,144.67,31212.0,144.79,145.0,144.25,144.67,31212.0
2019-02-19 10:10:00,144.6,145.43,144.41,145.24,34730.0,144.6,145.43,144.41,145.24,34730.0
2019-02-19 10:15:00,145.24,145.38,145.0,145.19,19867.0,145.24,145.38,145.0,145.19,19867.0
2019-02-19 10:20:00,145.07,145.16,144.5,144.5,12660.0,145.07,145.16,144.5,144.5,12660.0
2019-02-19 10:25:00,144.5,144.72,144.31,144.31,2771.0,144.5,144.72,144.31,144.31,2771.0
2019-02-19 10:30:00,144.49,144.54,144.38,144.53,1881.0,144.49,144.54,144.38,144.53,1881.0
2019-02-19 10:35:00,144.54,144.58,144.35,144.35,3744.0,144.54,144.58,144.35,144.35,3744.0
2019-02-19 10:40:00,144.36,145.14,144.35,144.67,6899.0,144.36,145.14,144.35,144.67,6899.0
2019-02-19 10:45:00,144.99,144.99,144.85,144.88,972.0,144.99,144.99,144.85,144.88,972.0
2019-02-19 10:50:00,144.91,145.14,144.86,145.12,2858.0,144.91,145.14,144.86,145.12,2858.0
2019-02-19 10:55:00,145.12,145.4,145.0,145.26,3138.0,145.12,145.4,145.0,145.26,3138.0
2019-02-19 11:00:00,145.41,145.58,145.23,145.23,1200.0,145.41,145.58,145.23,145.23,1200.0
2019-02-19 11:05:00,145.21,145.47,145.21,145.41,1484.0,145.21,145.47,145.21,145.41,1484.0
2019-02-19 11:10:00,145.42,145.8,145.42,145.8,1728.0,145.42,145.8,145.42,145.8,1728.0
2019-02-19 11:15:00,145.78,145.78,145.0,145.0,2180.0,145.78,145.78,145.0,145.0,2180.0
2019-02-19 11:20:00,145.19,145.37,144.88,145.0,4171.0,145.19,145.37,144.88,145.0,4171.0
2019-02-19 11:25:00,144.95,145.25,144.81,144.96,4300.0,144.95,145.25,144.81,144.96,4300.0
2019-02-19 11:30:00,144.92,144.92,144.61,144.92,1790.0,144.92,144.92,144.61,144.92,1790.0
2019-02-19 11:35:00,145.02,145.12,144.73,144.73,1000.0,145.02,145.12,144.73,144.73,1000.0
2019-02-19 11:40:00,144.98,144.98,144.58,144.59,1600.0,144.98,144.98,144.58,144.59,1600.0
2019-02-19 11:45:00,144.75,145.12,144.75,144.99,7267.0,144.75,145.12,144.75,144.99,7267.0
2019-02-19 11:50:00,145.05,145.14,144.83,145.14,2700.0,145.05,145.14,144.83,145.14,2700.0
2019-02-19 11:55:00,145.14,145.14,145.14,145.14,0.0,145.14,145.14,145.14,145.14,0.0
2019-02-19 12:00:00,145.19,145.62,145.19,145.44,4500.0,145.19,145.62,145.19,145.44,4500.0
2019-02-19 12:05:00,145.57,145.7,145.47,145.7,2900.0,145.57,145.7,145.47,145.7,2900.0
2019-02-19 12:10:00,145.7,145.73,145.55,145.64,2700.0,145.7,145.73,145.55,145.64,2700.0
2019-02-19 12:15:00,145.68,145.68,145.45,145.45,1200.0,145.68,145.68,145.45,145.45,1200.0
2019-02-19 12:20:00,145.33,145.48,145.33,145.46,762.0,145.33,145.48,145.33,145.46,762.0
2019-02-19 12:25:00,145.26,145.35,145.16,145.16,400.0,145.26,145.35,145.16,145.16,400.0
2019-02-19 12:30:00,145.15,145.35,145.0,145.2,7278.0,145.15,145.35,145.0,145.2,7278.0
2019-02-19 12:35:00,145.03,145.15,145.03,145.15,200.0,145.03,145.15,145.03,145.15,200.0
2019-02-19 12:40:00,145.03,145.34,144.93,145.34,880.0,145.03,145.34,144.93,145.34,880.0
2019-02-19 12:45:00,145.35,145.37,145.22,145.22,800.0,145.35,145.37,145.22,145.22,800.0
2019-02-19 12:50:00,145.31,145.36,145.2,145.24,825.0,145.31,145.36,145.2,145.24,825.0
2019-02-19 12:55:00,145.24,145.24,145.24,145.24,0.0,145.24,145.24,145.24,145.24,0.0
2019-02-19 13:00:00,145.08,145.08,144.83,144.96,1163.0,145.08,145.08,144.83,144.96,1163.0
2019-02-19 13:05:00,144.83,144.84,144.83,144.84,300.0,144.83,144.84,144.83,144.84,300.0
2019-02-19 13:10:00,144.92,145.02,144.92,145.02,300.0,144.92,145.02,144.92,145.02,300.0
2019-02-19 13:15:00,144.64,144.83,144.63,144.81,945.0,144.64,144.83,144.63,144.81,945.0
2019-02-19 13:20:00,144.6,144.61,144.36,144.37,1500.0,144.6,144.61,144.36,144.37,1500.0
2019-02-19 13:25:00,144.42,144.52,144.41,144.52,958.0,144.42,144.52,144.41,144.52,958.0
2019-02-19 13:30:00,144.38,144.76,144.36,144.51,17612.0,144.38,144.76,144.36,144.51,17612.0
2019-02-19 13:35:00,144.51,144.61,144.22,144.5,4743.0,144.51,144.61,144.22,144.5,4743.0
2019-02-19 13:40:00,144.52,144.6,144.39,144.5,1900.0,144.52,144.6,144.39,144.5,1900.0
2019-02-19 13:45:00,144.5,144.62,144.37,144.37,400.0,144.5,144.62,144.37,144.37,400.0
2019-02-19 13:50:00,144.46,144.63,144.36,144.4,1300.0,144.46,144.63,144.36,144.4,1300.0
2019-02-19 13:55:00,144.38,144.38,144.2,144.34,2500.0,144.38,144.38,144.2,144.34,2500.0
2019-02-19 14:00:00,144.12,144.46,144.12,144.39,4393.0,144.12,144.46,144.12,144.39,4393.0
2019-02-19 14:05:00,144.49,144.62,144.17,144.34,3798.0,144.49,144.62,144.17,144.34,3798.0
2019-02-19 14:10:00,144.3,144.35,144.17,144.18,800.0,144.3,144.35,144.17,144.18,800.0
2019-02-19 14:15:00,144.22,144.22,144.07,144.19,900.0,144.22,144.22,144.07,144.19,900.0
2019-02-19 14:20:00,144.34,144.46,144.32,144.46,1200.0,144.34,144.46,144.32,144.46,1200.0
2019-02-19 14:25:00,144.46,144.52,144.45,144.52,200.0,144.46,144.52,144.45,144.52,200.0
2019-02-19 14:30:00,144.73,144.73,144.5,144.5,840.0,144.73,144.73,144.5,144.5,840.0
2019-02-19 14:35:00,144.47,144.86,144.47,144.86,1844.0,144.47,144.86,144.47,144.86,1844.0
2019-02-19 14:40:00,144.85,144.85,144.46,144.72,16043.0,144.85,144.85,144.46,144.72,16043.0
2019-02-19 14:45:00,144.66,144.72,144.44,144.58,5885.0,144.66,144.72,144.44,144.58,5885.0
2019-02-19 14:50:00,144.6,144.76,144.5,144.76,4580.0,144.6,144.76,144.5,144.76,4580.0
2019-02-19 14:55:00,144.72,144.78,144.65,144.77,1176.0,144.72,144.78,144.65,144.77,1176.0
2019-02-19 15:00:00,144.56,144.99,144.56,144.99,1135.0,144.56,144.99,144.56,144.99,1135.0
2019-02-19 15:05:00,145.08,145.28,144.97,145.22,7372.0,145.08,145.28,144.97,145.22,7372.0
2019-02-19 15:10:00,145.15,145.29,144.98,145.09,6703.0,145.15,145.29,144.98,145.09,6703.0
2019-02-19 15:15:00,145.06,145.14,144.91,145.14,2043.0,145.06,145.14,144.91,145.14,2043.0
2019-02-19 15:20:00,144.98,145.2,144.98,145.1,1400.0,144.98,145.2,144.98,145.1,1400.0
2019-02-19 15:25:00,145.27,145.45,145.14,145.36,1306.0,145.27,145.45,145.14,145.36,1306.0
2019-02-19 15:30:00,145.29,145.49,145.25,145.49,1905.0,145.29,145.49,145.25,145.49,1905.0
2019-02-19 15:35:00,145.52,145.71,145.35,145.58,2135.0,145.52,145.71,145.35,145.58,2135.0
2019-02-19 15:40:00,145.56,145.56,144.99,145.11,10690.0,145.56,145.56,144.99,145.11,10690.0
2019-02-19 15:45:00,145.13,145.56,145.11,145.41,6851.0,145.13,145.56,145.11,145.41,6851.0
2019-02-19 15:50:00,145.35,145.37,145.07,145.23,11870.0,145.35,145.37,145.07,145.23,11870.0
2019-02-19 15:55:00,145.07,145.18,144.8,144.99,14734.0,145.07,145.18,144.8,144.99,14734.0
2019-02-20 09:30:00,144.85,144.85,144.05,144.59,1918.0,144.85,144.85,144.05,144.59,1918.0
2019-02-20 09:35:00,144.95,145.5,144.7,145.29,1600.0,144.95,145.5,144.7,145.29,1600.0
2019-02-20 09:40:00,144.39,144.66,144.18,144.54,8326.0,144.39,144.66,144.18,144.54,8326.0
2019-02-20 09:45:00,144.4,144.6,143.86,143.89,11207.0,144.4,144.6,143.86,143.89,11207.0
2019-02-20 09:50:00,144.05,144.39,143.93,144.18,2307.0,144.05,144.39,143.93,144.18,2307.0
2019-02-20 09:55:00,144.27,144.44,144.03,144.21,6998.0,144.27,144.44,144.03,144.21,6998.0
2019-02-20 10:00:00,144.22,144.89,144.15,144.78,14153.0,144.22,144.89,144.15,144.78,14153.0
2019-02-20 10:05:00,144.68,144.89,144.48,144.88,4731.0,144.68,144.89,144.48,144.88,4731.0
2019-02-20 10:10:00,144.88,144.88,144.55,144.55,3100.0,144.88,144.88,144.55,144.55,3100.0
2019-02-20 10:15:00,144.65,145.07,144.65,145.07,1300.0,144.65,145.07,144.65,145.07,1300.0
2019-02-20 10:20:00,144.85,145.29,144.85,145.2,2800.0,144.85,145.29,144.85,145.2,2800.0
2019-02-20 10:25:00,145.19,145.36,144.89,145.36,6050.0,145.19,145.36,144.89,145.36,6050.0
2019-02-20 10:30:00,145.15,145.2,144.81,145.08,4200.0,145.15,145.2,144.81,145.08,4200.0
2019-02-20 10:35:00,145.11,145.14,145.0,145.14,1255.0,145.11,145.14,145.0,145.14,1255.0
2019-02-20 10:40:00,145.25,145.27,144.97,145.0,3550.0,145.25,145.27,144.97,145.0,3550.0
2019-02-20 10:45:00,145.02,145.13,144.81,144.82,2300.0,145.02,145.13,144.81,144.82,2300.0
2019-02-20 10:50:00,144.88,145.2,144.87,144.92,7498.0,144.88,145.2,144.87,144.92,7498.0
2019-02-20 10:55:00,145.02,145.13,144.82,145.04,2400.0,145.02,145.13,144.82,145.04,2400.0
2019-02-20 11:00:00,144.77,145.06,144.77,144.94,725.0,144.77,145.06,144.77,144.94,725.0
2019-02-20 11:05:00,144.94,145.29,144.88,145.15,4600.0,144.94,145.29,144.88,145.15,4600.0
2019-02-20 11:10:00,145.16,145.39,145.16,145.21,2574.0,145.16,145.39,145.16,145.21,2574.0
2019-02-20 11:15:00,145.35,145.35,145.1,145.18,2887.0,145.35,145.35,145.1,145.18,2887.0
2019-02-20 11:20:00,145.29,145.45,145.24,145.31,3410.0,145.29,145.45,145.24,145.31,3410.0
2019-02-20 11:25:00,145.37,145.59,145.35,145.58,7487.0,145.37,145.59,145.35,145.58,7487.0
2019-02-20 11:30:00,145.59,145.65,145.12,145.19,7987.0,145.59,145.65,145.12,145.19,7987.0
2019-02-20 11:35:00,145.0,145.15,144.65,145.14,5407.0,145.0,145.15,144.65,145.14,5407.0
2019-02-20 11:40:00,145.0,145.35,145.0,145.35,4160.0,145.0,145.35,145.0,145.35,4160.0
2019-02-20 11:45:00,145.24,145.47,145.22,145.47,2300.0,145.24,145.47,145.22,145.47,2300.0
2019-02-20 11:50:00,145.47,145.59,145.43,145.45,3004.0,145.47,145.59,145.43,145.45,3004.0
2019-02-20 11:55:00,145.58,145.59,145.4,145.53,2001.0,145.58,145.59,145.4,145.53,2001.0
2019-02-20 12:00:00,145.52,145.67,145.47,145.57,2700.0,145.52,145.67,145.47,145.57,2700.0
2019-02-20 12:05:00,145.55,145.79,145.42,145.66,10082.0,145.55,145.79,145.42,145.66,10082.0
2019-02-20 12:10:00,145.79,145.8,145.59,145.79,4044.0,145.79,145.8,145.59,145.79,4044.0
2019-02-20 12:15:00,145.93,145.94,145.87,145.89,1110.0,145.93,145.94,145.87,145.89,1110.0
2019-02-20 12:20:00,145.93,146.07,145.78,146.05,7896.0,145.93,146.07,145.78,146.05,7896.0
2019-02-20 12:25:00,146.01,146.07,145.47,145.47,7041.0,146.01,146.07,145.47,145.47,7041.0
2019-02-20 12:30:00,145.58,145.6,145.39,145.48,9901.0,145.58,145.6,145.39,145.48,9901.0
2019-02-20 12:35:00,145.5,146.0,145.5,145.54,4395.0,145.5,146.0,145.5,145.54,4395.0
2019-02-20 12:40:00,145.66,145.81,145.44,145.75,2200.0,145.66,145.81,145.44,145.75,2200.0
2019-02-20 12:45:00,145.78,145.78,145.67,145.67,1000.0,145.78,145.78,145.67,145.67,1000.0
2019-02-20 12:50:00,145.57,145.85,145.4,145.5,3000.0,145.57,145.85,145.4,145.5,3000.0
2019-02-20 12:55:00,145.56,145.56,145.48,145.56,3441.0,145.56,145.56,145.48,145.56,3441.0
2019-02-20 13:00:00,145.5,145.75,145.38,145.58,5066.0,145.5,145.75,145.38,145.58,5066.0
2019-02-20 13:05:00,145.77,145.89,145.61,145.67,1700.0,145.77,145.89,145.61,145.67,1700.0
2019-02-20 13:10:00,145.74,145.98,145.6,145.98,1400.0,145.74,145.98,145.6,145.98,1400.0
2019-02-20 13:15:00,145.91,146.1,145.84,145.84,3200.0,145.91,146.1,145.84,145.84,3200.0
2019-02-20 13:20:00,145.71,146.07,145.71,146.07,2799.0,145.71,146.07,145.71,146.07,2799.0
2019-02-20 13:25:00,145.9,146.45,145.9,146.37,6105.0,145.9,146.45,145.9,146.37,6105.0
2019-02-20 13:30:00,146.41,146.66,146.37,146.64,3569.0,146.41,146.66,146.37,146.64,3569.0
2019-02-20 13:35:00,146.56,146.95,146.55,146.91,3298.0,146.56,146.95,146.55,146.91,3298.0
2019-02-20 13:40:00,146.92,147.11,146.73,147.11,3051.0,146.92,147.11,146.73,147.11,3051.0
2019-02-20 13:45:00,147.0,147.04,146.6,146.6,5600.0,147.0,147.04,146.6,146.6,5600.0
2019-02-20 13:50:00,146.67,146.67,146.14,146.57,3710.0,146.67,146.67,146.14,146.57,3710.0
2019-02-20 13:55:00,146.5,146.53,146.2,146.24,1000.0,146.5,146.53,146.2,146.24,1000.0
2019-02-20 14:00:00,146.3,146.41,146.02,146.38,1600.0,146.3,146.41,146.02,146.38,1600.0
2019-02-20 14:05:00,146.62,146.88,146.34,146.49,1704.0,146.62,146.88,146.34,146.49,1704.0
2019-02-20 14:10:00,146.53,146.55,146.11,146.4,4899.0,146.53,146.55,146.11,146.4,4899.0
2019-02-20 14:15:00,146.35,146.4,145.99,146.04,825.0,146.35,146.4,145.99,146.04,825.0
2019-02-20 14:20:00,145.98,146.11,145.68,145.8,4584.0,145.98,146.11,145.68,145.8,4584.0
2019-02-20 14:25:00,145.81,146.18,145.81,146.18,700.0,145.81,146.18,145.81,146.18,700.0
2019-02-20 14:30:00,145.97,146.65,145.97,146.65,2351.0,145.97,146.65,145.97,146.65,2351.0
2019-02-20 14:35:00,146.82,146.94,146.63,146.83,1496.0,146.82,146.94,146.63,146.83,1496.0
2019-02-20 14:40:00,146.61,146.61,146.36,146.58,1300.0,146.61,146.61,146.36,146.58,1300.0
2019-02-20 14:45:00,146.39,146.76,146.36,146.67,2150.0,146.39,146.76,146.36,146.67,2150.0
2019-02-20 14:50:00,146.54,146.7,146.37,146.53,715.0,146.54,146.7,146.37,146.53,715.0
2019-02-20 14:55:00,146.67,146.7,146.49,146.62,800.0,146.67,146.7,146.49,146.62,800.0
2019-02-20 15:00:00,146.59,146.82,146.49,146.82,1300.0,146.59,146.82,146.49,146.82,1300.0
2019-02-20 15:05:00,146.81,146.99,146.68,146.92,1913.0,146.81,146.99,146.68,146.92,1913.0
2019-02-20 15:10:00,146.94,147.05,146.87,147.01,2000.0,146.94,147.05,146.87,147.01,2000.0
2019-02-20 15:15:00,147.0,147.18,146.97,147.01,2000.0,147.0,147.18,146.97,147.01,2000.0
2019-02-20 15:20:00,147.01,147.18,146.87,146.97,1500.0,147.01,147.18,146.87,146.97,1500.0
2019-02-20 15:25:00,147.0,147.08,146.85,146.99,1700.0,147.0,147.08,146.85,146.99,1700.0
2019-02-20 15:30:00,146.93,147.0,146.85,146.87,1300.0,146.93,147.0,146.85,146.87,1300.0
2019-02-20 15:35:00,146.82,146.99,146.61,146.7,4746.0,146.82,146.99,146.61,146.7,4746.0
2019-02-20 15:40:00,146.64,146.74,146.33,146.6,10180.0,146.64,146.74,146.33,146.6,10180.0
2019-02-20 15:45:00,146.53,146.6,146.36,146.43,7433.0,146.53,146.6,146.36,146.43,7433.0
2019-02-20 15:50:00,146.47,146.48,146.13,146.29,7396.0,146.47,146.48,146.13,146.29,7396.0
2019-02-20 15:55:00,146.25,146.26,145.95,146.13,15768.0,146.25,146.26,145.95,146.13,15768.0
2019-02-21 09:30:00,145.28,145.78,144.84,144.84,2518.0,145.28,145.78,144.84,144.84,2518.0
2019-02-21 09:35:00,145.26,146.48,145.14,145.2,1700.0,145.26,146.48,145.14,145.2,1700.0
2019-02-21 09:40:00,145.54,146.06,145.53,146.06,800.0,145.54,146.06,145.53,146.06,800.0
2019-02-21 09:45:00,146.06,146.72,146.05,146.25,4450.0,146.06,146.72,146.05,146.25,4450.0
2019-02-21 09:50:00,146.65,146.89,146.25,146.25,3500.0,146.65,146.89,146.25,146.25,3500.0
2019-02-21 09:55:00,146.28,146.48,145.8,145.8,1849.0,146.28,146.48,145.8,145.8,1849.0
2019-02-21 10:00:00,145.99,146.0,145.63,145.84,3639.0,145.99,146.0,145.63,145.84,3639.0
2019-02-21 10:05:00,145.87,146.12,145.51,146.11,1900.0,145.87,146.12,145.51,146.11,1900.0
2019-02-21 10:10:00,146.26,146.39,145.83,145.83,1000.0,146.26,146.39,145.83,145.83,1000.0
2019-02-21 10:15:00,145.91,146.18,145.7,146.18,650.0,145.91,146.18,145.7,146.18,650.0
2019-02-21 10:20:00,146.34,146.35,145.73,146.0,3161.0,146.34,146.35,145.73,146.0,3161.0
2019-02-21 10:25:00,145.64,145.68,145.39,145.5,1800.0,145.64,145.68,145.39,145.5,1800.0
2019-02-21 10:30:00,145.57,145.59,145.32,145.32,1000.0,145.57,145.59,145.32,145.32,1000.0
2019-02-21 10:35:00,145.3,145.86,145.25,145.66,7011.0,145.3,145.86,145.25,145.66,7011.0
2019-02-21 10:40:00,145.95,146.37,145.86,146.06,8200.0,145.95,146.37,145.86,146.06,8200.0
2019-02-21 10:45:00,146.36,146.37,146.12,146.13,4020.0,146.36,146.37,146.12,146.13,4020.0
2019-02-21 10:50:00,146.13,146.27,145.98,146.0,8600.0,146.13,146.27,145.98,146.0,8600.0
2019-02-21 10:55:00,145.85,145.85,145.41,145.49,600.0,145.85,145.85,145.41,145.49,600.0
2019-02-21 11:00:00,145.34,145.66,145.07,145.53,1540.0,145.34,145.66,145.07,145.53,1540.0
2019-02-21 11:05:00,145.75,145.75,145.4,145.52,1800.0,145.75,145.75,145.4,145.52,1800.0
2019-02-21 11:10:00,145.61,145.61,145.6,145.61,200.0,145.61,145.61,145.6,145.61,200.0
2019-02-21 11:15:00,145.35,145.47,145.35,145.36,700.0,145.35,145.47,145.35,145.36,700.0
2019-02-21 11:20:00,145.47,145.47,145.15,145.16,775.0,145.47,145.47,145.15,145.16,775.0
2019-02-21 11:25:00,145.0,145.0,144.76,144.81,6793.0,145.0,145.0,144.76,144.81,6793.0
2019-02-21 11:30:00,145.0,145.26,144.99,145.26,400.0,145.0,145.26,144.99,145.26,400.0
2019-02-21 11:35:00,145.23,145.4,145.11,145.21,11067.0,145.23,145.4,145.11,145.21,11067.0
2019-02-21 11:40:00,145.25,145.47,145.25,145.36,800.0,145.25,145.47,145.25,145.36,800.0
2019-02-21 11:45:00,145.32,145.59,145.3,145.48,1400.0,145.32,145.59,145.3,145.48,1400.0
2019-02-21 11:50:00,145.73,145.73,145.4,145.52,1900.0,145.73,145.73,145.4,145.52,1900.0
2019-02-21 11:55:00,145.53,145.81,145.45,145.59,1001.0,145.53,145.81,145.45,145.59,1001.0
2019-02-21 12:00:00,145.74,145.74,145.3,145.36,2469.0,145.74,145.74,145.3,145.36,2469.0
2019-02-21 12:05:00,145.29,145.37,144.9,145.11,17394.0,145.29,145.37,144.9,145.11,17394.0
2019-02-21 12:10:00,145.13,145.13,144.93,144.94,1400.0,145.13,145.13,144.93,144.94,1400.0
2019-02-21 12:15:00,144.94,144.94,144.94,144.94,0.0,144.94,144.94,144.94,144.94,0.0
2019-02-21 12:20:00,144.87,145.14,144.85,145.0,22100.0,144.87,145.14,144.85,145.0,22100.0
2019-02-21 12:25:00,144.97,145.05,144.68,144.68,3777.0,144.97,145.05,144.68,144.68,3777.0
2019-02-21 12:30:00,144.85,145.01,144.85,144.97,900.0,144.85,145.01,144.85,144.97,900.0
2019-02-21 12:35:00,144.88,144.88,144.87,144.88,1000.0,144.88,144.88,144.87,144.88,1000.0
2019-02-21 12:40:00,144.8,144.96,144.58,144.67,700.0,144.8,144.96,144.58,144.67,700.0
2019-02-21 12:45:00,144.91,145.3,144.66,144.73,3051.0,144.91,145.3,144.66,144.73,3051.0
2019-02-21 12:50:00,144.65,145.08,144.65,144.7,4529.0,144.65,145.08,144.65,144.7,4529.0
2019-02-21 12:55:00,145.09,145.09,144.94,145.09,700.0,145.09,145.09,144.94,145.09,700.0
2019-02-21 13:00:00,145.09,145.09,144.94,144.94,200.0,145.09,145.09,144.94,144.94,200.0
2019-02-21 13:05:00,145.1,145.57,145.1,145.57,500.0,145.1,145.57,145.1,145.57,500.0
2019-02-21 13:10:00,145.56,145.56,145.24,145.39,2500.0,145.56,145.56,145.24,145.39,2500.0
2019-02-21 13:15:00,145.37,145.75,145.37,145.75,3743.0,145.37,145.75,145.37,145.75,3743.0
2019-02-21 13:20:00,145.87,145.87,145.62,145.63,4700.0,145.87,145.87,145.62,145.63,4700.0
2019-02-21 13:25:00,145.77,145.99,145.47,145.47,5514.0,145.77,145.99,145.47,145.47,5514.0
2019-02-21 13:30:00,145.53,145.74,145.39,145.39,1000.0,145.53,145.74,145.39,145.39,1000.0
2019-02-21 13:35:00,145.43,145.56,145.39,145.44,500.0,145.43,145.56,145.39,145.44,500.0
2019-02-21 13:40:00,145.55,145.67,145.46,145.6,1800.0,145.55,145.67,145.46,145.6,1800.0
2019-02-21 13:45:00,145.59,145.78,145.55,145.78,1500.0,145.59,145.78,145.55,145.78,1500.0
2019-02-21 13:50:00,145.86,145.86,145.56,145.56,800.0,145.86,145.86,145.56,145.56,800.0
2019-02-21 13:55:00,145.91,146.0,145.8,145.8,489.0,145.91,146.0,145.8,145.8,489.0
2019-02-21 14:00:00,145.81,146.06,145.81,146.06,600.0,145.81,146.06,145.81,146.06,600.0
2019-02-21 14:05:00,145.93,146.13,145.9,145.9,900.0,145.93,146.13,145.9,145.9,900.0
2019-02-21 14:10:00,145.91,146.05,145.81,145.89,1410.0,145.91,146.05,145.81,145.89,1410.0
2019-02-21 14:15:00,145.89,145.89,145.89,145.89,0.0,145.89,145.89,145.89,145.89,0.0
2019-02-21 14:20:00,145.5,145.51,145.35,145.35,2100.0,145.5,145.51,145.35,145.35,2100.0
2019-02-21 14:25:00,145.33,145.34,145.21,145.21,1590.0,145.33,145.34,145.21,145.21,1590.0
2019-02-21 14:30:00,145.13,145.13,145.13,145.13,200.0,145.13,145.13,145.13,145.13,200.0
2019-02-21 14:35:00,144.93,144.99,144.48,144.48,3550.0,144.93,144.99,144.48,144.48,3550.0
2019-02-21 14:40:00,144.13,144.38,143.16,143.17,10668.0,144.13,144.38,143.16,143.17,10668.0
2019-02-21 14:45:00,143.19,143.2,142.28,142.45,14949.0,143.19,143.2,142.28,142.45,14949.0
2019-02-21 14:50:00,142.44,142.75,142.32,142.56,2830.0,142.44,142.75,142.32,142.56,2830.0
2019-02-21 14:55:00,142.56,142.8,142.4,142.41,1600.0,142.56,142.8,142.4,142.41,1600.0
2019-02-21 15:00:00,142.44,142.77,142.23,142.64,2562.0,142.44,142.77,142.23,142.64,2562.0
2019-02-21 15:05:00,142.53,143.04,142.37,143.04,2895.0,142.53,143.04,142.37,143.04,2895.0
2019-02-21 15:10:00,142.97,143.0,142.78,142.9,2560.0,142.97,143.0,142.78,142.9,2560.0
2019-02-21 15:15:00,143.02,143.03,142.96,142.97,1300.0,143.02,143.03,142.96,142.97,1300.0
2019-02-21 15:20:00,143.08,143.22,143.07,143.12,1375.0,143.08,143.22,143.07,143.12,1375.0
2019-02-21 15:25:00,143.11,143.14,143.01,143.14,1837.0,143.11,143.14,143.01,143.14,1837.0
2019-02-21 15:30:00,143.15,143.15,142.92,143.13,1919.0,143.15,143.15,142.92,143.13,1919.0
2019-02-21 15:35:00,143.21,143.28,143.1,143.28,850.0,143.21,143.28,143.1,143.28,850.0
2019-02-21 15:40:00,143.4,143.61,143.4,143.45,1876.0,143.4,143.61,143.4,143.45,1876.0
2019-02-21 15:45:00,143.54,143.77,143.54,143.76,1100.0,143.54,143.77,143.54,143.76,1100.0
2019-02-21 15:50:00,143.81,143.9,143.33,143.44,5043.0,143.81,143.9,143.33,143.44,5043.0
2019-02-21 15:55:00,143.63,143.92,143.43,143.74,14214.0,143.63,143.92,143.43,143.74,14214.0
2019-02-22 09:30:00,143.89,144.5,143.89,144.27,13976.0,143.89,144.5,143.89,144.27,13976.0
2019-02-22 09:35:00,144.98,145.59,144.62,145.5,2000.0,144.98,145.59,144.62,145.5,2000.0
2019-02-22 09:40:00,145.59,145.75,144.7,144.7,6925.0,145.59,145.75,144.7,144.7,6925.0
2019-02-22 09:45:00,144.76,145.41,144.33,145.41,3100.0,144.76,145.41,144.33,145.41,3100.0
2019-02-22 09:50:00,145.4,145.69,145.33,145.33,900.0,145.4,145.69,145.33,145.33,900.0
2019-02-22 09:55:00,145.73,146.69,145.7,146.1,24656.0,145.73,146.69,145.7,146.1,24656.0
2019-02-22 10:00:00,146.02,146.61,145.8,146.15,9431.0,146.02,146.61,145.8,146.15,9431.0
2019-02-22 10:05:00,146.15,146.75,146.0,146.01,34923.0,146.15,146.75,146.0,146.01,34923.0
2019-02-22 10:10:00,146.02,146.3,145.65,145.85,9800.0,146.02,146.3,145.65,145.85,9800.0
2019-02-22 10:15:00,145.97,146.07,145.63,145.93,3700.0,145.97,146.07,145.63,145.93,3700.0
2019-02-22 10:20:00,146.0,146.12,145.46,145.57,5589.0,146.0,146.12,145.46,145.57,5589.0
2019-02-22 10:25:00,145.68,145.69,145.51,145.59,1400.0,145.68,145.69,145.51,145.59,1400.0
2019-02-22 10:30:00,145.8,146.08,145.62,146.08,9251.0,145.8,146.08,145.62,146.08,9251.0
2019-02-22 10:35:00,145.99,146.08,145.88,145.96,2400.0,145.99,146.08,145.88,145.96,2400.0
2019-02-22 10:40:00,146.19,146.85,146.19,146.77,4231.0,146.19,146.85,146.19,146.77,4231.0
2019-02-22 10:45:00,147.0,147.88,146.85,147.71,38372.0,147.0,147.88,146.85,147.71,38372.0
2019-02-22 10:50:00,147.8,147.81,147.44,147.81,3201.0,147.8,147.81,147.44,147.81,3201.0
2019-02-22 10:55:00,147.86,147.94,147.17,147.5,7042.0,147.86,147.94,147.17,147.5,7042.0
2019-02-22 11:00:00,147.5,147.96,147.49,147.85,5125.0,147.5,147.96,147.49,147.85,5125.0
2019-02-22 11:05:00,147.95,148.88,147.77,148.88,24602.0,147.95,148.88,147.77,148.88,24602.0
2019-02-22 11:10:00,148.78,149.21,148.63,148.94,21153.0,148.78,149.21,148.63,148.94,21153.0
2019-02-22 11:15:00,148.87,149.11,148.8,149.1,4000.0,148.87,149.11,148.8,149.1,4000.0
2019-02-22 11:20:00,148.98,149.02,148.69,148.69,5078.0,148.98,149.02,148.69,148.69,5078.0
2019-02-22 11:25:00,148.67,148.79,148.22,148.22,35548.0,148.67,148.79,148.22,148.22,35548.0
2019-02-22 11:30:00,148.12,148.33,147.85,147.85,3547.0,148.12,148.33,147.85,147.85,3547.0
2019-02-22 11:35:00,147.69,147.89,147.58,147.82,3505.0,147.69,147.89,147.58,147.82,3505.0
2019-02-22 11:40:00,147.83,148.01,147.65,147.87,1900.0,147.83,148.01,147.65,147.87,1900.0
2019-02-22 11:45:00,148.02,148.3,147.91,148.02,4500.0,148.02,148.3,147.91,148.02,4500.0
2019-02-22 11:50:00,148.08,148.28,147.8,147.8,7700.0,148.08,148.28,147.8,147.8,7700.0
2019-02-22 11:55:00,147.84,147.85,147.48,147.53,5300.0,147.84,147.85,147.48,147.53,5300.0
2019-02-22 12:00:00,147.7,147.8,147.39,147.4,4700.0,147.7,147.8,147.39,147.4,4700.0
2019-02-22 12:05:00,147.33,147.43,147.25,147.42,1200.0,147.33,147.43,147.25,147.42,1200.0
2019-02-22 12:10:00,147.51,147.51,147.07,147.07,900.0,147.51,147.51,147.07,147.07,900.0
2019-02-22 12:15:00,147.23,147.39,147.02,147.39,4004.0,147.23,147.39,147.02,147.39,4004.0
2019-02-22 12:20:00,147.39,147.4,147.39,147.4,300.0,147.39,147.4,147.39,147.4,300.0
2019-02-22 12:25:00,147.6,147.6,147.39,147.48,500.0,147.6,147.6,147.39,147.48,500.0
2019-02-22 12:30:00,147.31,147.78,147.31,147.78,6301.0,147.31,147.78,147.31,147.78,6301.0
2019-02-22 12:35:00,147.63,147.71,147.25,147.37,18581.0,147.63,147.71,147.25,147.37,18581.0
2019-02-22 12:40:00,147.22,147.22,146.91,146.91,2200.0,147.22,147.22,146.91,146.91,2200.0
2019-02-22 12:45:00,147.04,147.07,147.04,147.06,1184.0,147.04,147.07,147.04,147.06,1184.0
2019-02-22 12:50:00,146.77,146.89,146.68,146.68,1000.0,146.77,146.89,146.68,146.68,1000.0
2019-02-22 12:55:00,147.03,147.03,146.68,146.87,3600.0,147.03,147.03,146.68,146.87,3600.0
2019-02-22 13:00:00,146.9,147.4,146.9,147.34,3420.0,146.9,147.4,146.9,147.34,3420.0
2019-02-22 13:05:00,147.42,147.59,147.42,147.59,400.0,147.42,147.59,147.42,147.59,400.0
2019-02-22 13:10:00,147.51,147.51,147.23,147.23,1359.0,147.51,147.51,147.23,147.23,1359.0
2019-02-22 13:15:00,147.21,147.52,147.21,147.31,900.0,147.21,147.52,147.21,147.31,900.0
2019-02-22 13:20:00,147.16,147.17,146.9,147.03,1600.0,147.16,147.17,146.9,147.03,1600.0
2019-02-22 13:25:00,147.1,147.31,147.07,147.24,1000.0,147.1,147.31,147.07,147.24,1000.0
2019-02-22 13:30:00,147.32,147.5,147.12,147.18,3266.0,147.32,147.5,147.12,147.18,3266.0
2019-02-22 13:35:00,147.19,147.29,147.19,147.22,986.0,147.19,147.29,147.19,147.22,986.0
2019-02-22 13:40:00,147.3,147.34,147.29,147.29,1900.0,147.3,147.34,147.29,147.29,1900.0
2019-02-22 13:45:00,147.41,147.41,147.28,147.28,1000.0,147.41,147.41,147.28,147.28,1000.0
2019-02-22 13:50:00,147.17,147.28,147.08,147.15,2100.0,147.17,147.28,147.08,147.15,2100.0
2019-02-22 13:55:00,147.29,147.48,147.24,147.48,3305.0,147.29,147.48,147.24,147.48,3305.0
2019-02-22 14:00:00,147.52,147.63,147.38,147.47,3500.0,147.52,147.63,147.38,147.47,3500.0
2019-02-22 14:05:00,147.53,147.54,147.38,147.54,3511.0,147.53,147.54,147.38,147.54,3511.0
2019-02-22 14:10:00,147.46,147.49,147.34,147.36,3200.0,147.46,147.49,147.34,147.36,3200.0
2019-02-22 14:15:00,147.15,147.15,146.88,147.13,3526.0,147.15,147.15,146.88,147.13,3526.0
2019-02-22 14:20:00,147.13,147.13,147.13,147.13,0.0,147.13,147.13,147.13,147.13,0.0
2019-02-22 14:25:00,147.11,147.26,147.06,147.26,1700.0,147.11,147.26,147.06,147.26,1700.0
2019-02-22 14:30:00,147.29,147.4,147.29,147.39,1700.0,147.29,147.4,147.29,147.39,1700.0
2019-02-22 14:35:00,147.44,147.45,146.16,146.29,17962.0,147.44,147.45,146.16,146.29,17962.0
2019-02-22 14:40:00,146.37,146.66,146.37,146.66,1691.0,146.37,146.66,146.37,146.66,1691.0
2019-02-22 14:45:00,146.76,146.89,146.67,146.88,2300.0,146.76,146.89,146.67,146.88,2300.0
2019-02-22 14:50:00,146.97,147.29,146.97,147.06,1248.0,146.97,147.29,146.97,147.06,1248.0
2019-02-22 14:55:00,146.98,147.14,146.89,147.05,1700.0,146.98,147.14,146.89,147.05,1700.0
2019-02-22 15:00:00,147.01,147.24,147.01,147.05,3800.0,147.01,147.24,147.01,147.05,3800.0
2019-02-22 15:05:00,147.01,147.01,146.77,146.86,3547.0,147.01,147.01,146.77,146.86,3547.0
2019-02-22 15:10:00,146.82,146.85,146.66,146.77,2017.0,146.82,146.85,146.66,146.77,2017.0
2019-02-22 15:15:00,146.72,146.77,146.44,146.62,3281.0,146.72,146.77,146.44,146.62,3281.0
2019-02-22 15:20:00,146.61,146.74,146.52,146.58,2137.0,146.61,146.74,146.52,146.58,2137.0
2019-02-22 15:25:00,146.64,147.02,146.58,146.89,3831.0,146.64,147.02,146.58,146.89,3831.0
2019-02-22 15:30:00,146.85,146.93,146.85,146.89,1350.0,146.85,146.93,146.85,146.89,1350.0
2019-02-22 15:35:00,146.84,146.9,146.77,146.89,2551.0,146.84,146.9,146.77,146.89,2551.0
2019-02-22 15:40:00,146.9,146.94,146.79,146.84,6044.0,146.9,146.94,146.79,146.84,6044.0
2019-02-22 15:45:00,146.8,146.87,146.61,146.72,7137.0,146.8,146.87,146.61,146.72,7137.0
2019-02-22 15:50:00,146.71,146.86,146.44,146.65,7175.0,146.71,146.86,146.44,146.65,7175.0
2019-02-22 15:55:00,146.75,146.75,146.55,146.7,18084.0,146.75,146.75,146.55,146.7,18084.0
2019-02-25 09:30:00,148.2,149.0,148.2,148.82,17363.0,148.2,149.0,148.2,148.82,17363.0
2019-02-25 09:35:00,149.09,149.77,148.69,149.77,7550.0,149.09,149.77,148.69,149.77,7550.0
2019-02-25 09:40:00,149.09,149.82,148.47,149.62,22530.0,149.09,149.82,148.47,149.62,22530.0
2019-02-25 09:45:00,149.62,151.3,149.62,150.72,12724.0,149.62,151.3,149.62,150.72,12724.0
2019-02-25 09:50:00,151.01,151.28,150.24,150.69,11430.0,151.01,151.28,150.24,150.69,11430.0
2019-02-25 09:55:00,150.9,150.99,150.58,150.67,5550.0,150.9,150.99,150.58,150.67,5550.0
2019-02-25 10:00:00,150.86,151.09,150.6,150.81,6485.0,150.86,151.09,150.6,150.81,6485.0
2019-02-25 10:05:00,151.09,151.11,150.45,150.45,6054.0,151.09,151.11,150.45,150.45,6054.0
2019-02-25 10:10:00,150.5,150.84,150.15,150.41,6600.0,150.5,150.84,150.15,150.41,6600.0
2019-02-25 10:15:00,150.58,151.0,150.46,150.8,4871.0,150.58,151.0,150.46,150.8,4871.0
2019-02-25 10:20:00,150.85,151.61,150.46,151.25,16475.0,150.85,151.61,150.46,151.25,16475.0
2019-02-25 10:25:00,151.33,151.57,151.25,151.43,4820.0,151.33,151.57,151.25,151.43,4820.0
2019-02-25 10:30:00,151.5,151.78,151.25,151.68,9349.0,151.5,151.78,151.25,151.68,9349.0
2019-02-25 10:35:00,151.67,151.67,151.14,151.52,10706.0,151.67,151.67,151.14,151.52,10706.0
2019-02-25 10:40:00,151.44,151.9,151.44,151.84,13559.0,151.44,151.9,151.44,151.84,13559.0
2019-02-25 10:45:00,151.89,151.99,151.64,151.65,19645.0,151.89,151.99,151.64,151.65,19645.0
2019-02-25 10:50:00,151.7,151.84,151.34,151.84,9542.0,151.7,151.84,151.34,151.84,9542.0
2019-02-25 10:55:00,151.86,152.61,151.86,152.39,15420.0,151.86,152.61,151.86,152.39,15420.0
2019-02-25 11:00:00,152.47,152.95,152.47,152.82,9271.0,152.47,152.95,152.47,152.82,9271.0
2019-02-25 11:05:00,152.81,153.08,152.37,152.38,13552.0,152.81,153.08,152.37,152.38,13552.0
2019-02-25 11:10:00,152.45,152.7,152.45,152.55,4756.0,152.45,152.7,152.45,152.55,4756.0
2019-02-25 11:15:00,152.56,152.57,152.24,152.57,3000.0,152.56,152.57,152.24,152.57,3000.0
2019-02-25 11:20:00,152.69,152.89,151.93,152.22,8468.0,152.69,152.89,151.93,152.22,8468.0
2019-02-25 11:25:00,152.37,152.46,152.0,152.19,2700.0,152.37,152.46,152.0,152.19,2700.0
2019-02-25 11:30:00,152.09,152.59,152.08,152.59,5817.0,152.09,152.59,152.08,152.59,5817.0
2019-02-25 11:35:00,152.5,152.63,152.4,152.48,10900.0,152.5,152.63,152.4,152.48,10900.0
2019-02-25 11:40:00,152.53,152.55,152.45,152.45,2058.0,152.53,152.55,152.45,152.45,2058.0
2019-02-25 11:45:00,152.58,152.58,152.32,152.44,3122.0,152.58,152.58,152.32,152.44,3122.0
2019-02-25 11:50:00,152.48,152.59,152.2,152.25,13600.0,152.48,152.59,152.2,152.25,13600.0
2019-02-25 11:55:00,152.42,152.9,152.42,152.78,9036.0,152.42,152.9,152.42,152.78,9036.0
2019-02-25 12:00:00,152.83,152.92,152.73,152.73,9172.0,152.83,152.92,152.73,152.73,9172.0
2019-02-25 12:05:00,152.84,152.88,152.52,152.66,11626.0,152.84,152.88,152.52,152.66,11626.0
2019-02-25 12:10:00,152.64,152.8,152.33,152.6,4964.0,152.64,152.8,152.33,152.6,4964.0
2019-02-25 12:15:00,152.75,153.09,152.75,152.99,3414.0,152.75,153.09,152.75,152.99,3414.0
2019-02-25 12:20:00,152.91,152.94,152.45,152.52,3136.0,152.91,152.94,152.45,152.52,3136.0
2019-02-25 12:25:00,152.44,152.91,152.35,152.9,2466.0,152.44,152.91,152.35,152.9,2466.0
2019-02-25 12:30:00,152.82,152.82,152.31,152.34,2633.0,152.82,152.82,152.31,152.34,2633.0
2019-02-25 12:35:00,152.32,152.81,152.24,152.24,16940.0,152.32,152.81,152.24,152.24,16940.0
2019-02-25 12:40:00,152.28,152.52,152.27,152.29,5200.0,152.28,152.52,152.27,152.29,5200.0
2019-02-25 12:45:00,152.33,152.33,151.86,152.07,700.0,152.33,152.33,151.86,152.07,700.0
2019-02-25 12:50:00,152.01,152.18,151.91,152.02,4615.0,152.01,152.18,151.91,152.02,4615.0
2019-02-25 12:55:00,151.9,151.9,151.4,151.73,5274.0,151.9,151.9,151.4,151.73,5274.0
2019-02-25 13:00:00,151.66,152.01,151.53,152.01,2460.0,151.66,152.01,151.53,152.01,2460.0
2019-02-25 13:05:00,151.98,152.09,151.82,152.09,1300.0,151.98,152.09,151.82,152.09,1300.0
2019-02-25 13:10:00,152.19,152.24,151.97,152.07,5420.0,152.19,152.24,151.97,152.07,5420.0
2019-02-25 13:15:00,152.25,152.47,152.0,152.15,4158.0,152.25,152.47,152.0,152.15,4158.0
2019-02-25 13:20:00,151.89,151.89,151.68,151.76,1563.0,151.89,151.89,151.68,151.76,1563.0
2019-02-25 13:25:00,151.81,151.89,151.29,151.29,7620.0,151.81,151.89,151.29,151.29,7620.0
2019-02-25 13:30:00,151.39,151.48,151.17,151.25,11320.0,151.39,151.48,151.17,151.25,11320.0
2019-02-25 13:35:00,151.26,151.38,151.24,151.37,2588.0,151.26,151.38,151.24,151.37,2588.0
2019-02-25 13:40:00,151.38,151.4,151.03,151.1,10637.0,151.38,151.4,151.03,151.1,10637.0
2019-02-25 13:45:00,151.18,151.54,151.14,151.33,3228.0,151.18,151.54,151.14,151.33,3228.0
2019-02-25 13:50:00,151.31,151.31,151.05,151.19,1600.0,151.31,151.31,151.05,151.19,1600.0
2019-02-25 13:55:00,151.22,151.37,151.14,151.37,2265.0,151.22,151.37,151.14,151.37,2265.0
2019-02-25 14:00:00,151.48,151.63,151.46,151.63,1200.0,151.48,151.63,151.46,151.63,1200.0
2019-02-25 14:05:00,151.72,151.72,151.53,151.62,856.0,151.72,151.72,151.53,151.62,856.0
2019-02-25 14:10:00,151.68,151.7,151.54,151.58,1000.0,151.68,151.7,151.54,151.58,1000.0
2019-02-25 14:15:00,151.49,151.6,151.4,151.6,2200.0,151.49,151.6,151.4,151.6,2200.0
2019-02-25 14:20:00,151.53,151.62,151.21,151.43,3030.0,151.53,151.62,151.21,151.43,3030.0
2019-02-25 14:25:00,151.6,151.62,151.48,151.51,1202.0,151.6,151.62,151.48,151.51,1202.0
2019-02-25 14:30:00,151.51,151.52,151.25,151.25,1300.0,151.51,151.52,151.25,151.25,1300.0
2019-02-25 14:35:00,151.36,151.57,151.36,151.44,1821.0,151.36,151.57,151.36,151.44,1821.0
2019-02-25 14:40:00,151.34,151.48,151.25,151.25,1300.0,151.34,151.48,151.25,151.25,1300.0
2019-02-25 14:45:00,151.26,151.45,151.25,151.34,3340.0,151.26,151.45,151.25,151.34,3340.0
2019-02-25 14:50:00,151.35,151.51,151.24,151.27,1948.0,151.35,151.51,151.24,151.27,1948.0
2019-02-25 14:55:00,151.35,151.49,151.35,151.49,1100.0,151.35,151.49,151.35,151.49,1100.0
2019-02-25 15:00:00,151.49,151.58,151.4,151.4,3577.0,151.49,151.58,151.4,151.4,3577.0
2019-02-25 15:05:00,151.18,151.58,151.18,151.58,12892.0,151.18,151.58,151.18,151.58,12892.0
2019-02-25 15:10:00,151.33,151.4,151.17,151.29,8605.0,151.33,151.4,151.17,151.29,8605.0
2019-02-25 15:15:00,151.29,151.46,151.26,151.4,2400.0,151.29,151.46,151.26,151.4,2400.0
2019-02-25 15:20:00,151.36,151.36,151.11,151.2,5300.0,151.36,151.36,151.11,151.2,5300.0
2019-02-25 15:25:00,151.05,151.11,150.89,151.1,4225.0,151.05,151.11,150.89,151.1,4225.0
2019-02-25 15:30:00,151.04,151.06,150.86,150.99,8394.0,151.04,151.06,150.86,150.99,8394.0
2019-02-25 15:35:00,151.01,151.05,150.94,150.97,3650.0,151.01,151.05,150.94,150.97,3650.0
2019-02-25 15:40:00,150.95,150.95,150.55,150.61,14769.0,150.95,150.95,150.55,150.61,14769.0
2019-02-25 15:45:00,150.63,150.96,150.57,150.94,13342.0,150.63,150.96,150.57,150.94,13342.0
2019-02-25 15:50:00,150.92,151.44,150.89,151.35,20315.0,150.92,151.44,150.89,151.35,20315.0
2019-02-25 15:55:00,151.41,151.6,151.07,151.08,36881.0,151.41,151.6,151.07,151.08,36881.0
2019-02-26 09:30:00,150.39,150.67,148.98,149.37,4285.0,150.39,150.67,148.98,149.37,4285.0
2019-02-26 09:35:00,149.87,150.54,149.1,150.38,5725.0,149.87,150.54,149.1,150.38,5725.0
2019-02-26 09:40:00,150.38,151.57,150.37,150.56,15169.0,150.38,151.57,150.37,150.56,15169.0
2019-02-26 09:45:00,150.33,151.25,150.33,150.52,3412.0,150.33,151.25,150.33,150.52,3412.0
2019-02-26 09:50:00,150.08,150.57,150.08,150.54,3600.0,150.08,150.57,150.08,150.54,3600.0
2019-02-26 09:55:00,150.25,150.5,149.65,150.06,6009.0,150.25,150.5,149.65,150.06,6009.0
2019-02-26 10:00:00,150.52,150.96,150.46,150.96,3888.0,150.52,150.96,150.46,150.96,3888.0
2019-02-26 10:05:00,150.75,151.07,150.32,150.33,6000.0,150.75,151.07,150.32,150.33,6000.0
2019-02-26 10:10:00,150.32,150.96,150.29,150.72,2900.0,150.32,150.96,150.29,150.72,2900.0
2019-02-26 10:15:00,151.0,151.18,150.94,151.15,2100.0,151.0,151.18,150.94,151.15,2100.0
2019-02-26 10:20:00,151.28,151.83,150.95,151.3,4930.0,151.28,151.83,150.95,151.3,4930.0
2019-02-26 10:25:00,150.88,151.4,150.74,151.03,12921.0,150.88,151.4,150.74,151.03,12921.0
2019-02-26 10:30:00,150.97,150.97,150.42,150.83,7345.0,150.97,150.97,150.42,150.83,7345.0
2019-02-26 10:35:00,150.79,150.79,150.41,150.44,700.0,150.79,150.79,150.41,150.44,700.0
2019-02-26 10:40:00,150.6,150.94,150.27,150.27,1400.0,150.6,150.94,150.27,150.27,1400.0
2019-02-26 10:45:00,150.67,150.67,150.23,150.25,9431.0,150.67,150.67,150.23,150.25,9431.0
2019-02-26 10:50:00,150.49,150.49,149.3,149.36,9940.0,150.49,150.49,149.3,149.36,9940.0
2019-02-26 10:55:00,149.46,149.58,149.11,149.23,1838.0,149.46,149.58,149.11,149.23,1838.0
2019-02-26 11:00:00,149.24,149.94,149.19,149.52,8794.0,149.24,149.94,149.19,149.52,8794.0
2019-02-26 11:05:00,149.55,150.9,149.55,150.88,11300.0,149.55,150.9,149.55,150.88,11300.0
2019-02-26 11:10:00,150.93,151.07,150.64,150.86,6846.0,150.93,151.07,150.64,150.86,6846.0
2019-02-26 11:15:00,150.86,151.3,150.84,151.08,20881.0,150.86,151.3,150.84,151.08,20881.0
2019-02-26 11:20:00,151.0,151.07,150.61,150.82,5108.0,151.0,151.07,150.61,150.82,5108.0
2019-02-26 11:25:00,150.81,151.28,150.75,151.16,19054.0,150.81,151.28,150.75,151.16,19054.0
2019-02-26 11:30:00,151.1,151.18,150.78,151.07,14409.0,151.1,151.18,150.78,151.07,14409.0
2019-02-26 11:35:00,151.12,151.12,150.71,150.71,1472.0,151.12,151.12,150.71,150.71,1472.0
2019-02-26 11:40:00,150.64,150.64,150.32,150.33,2657.0,150.64,150.64,150.32,150.33,2657.0
2019-02-26 11:45:00,150.38,150.49,150.21,150.36,4000.0,150.38,150.49,150.21,150.36,4000.0
2019-02-26 11:50:00,150.49,150.49,150.06,150.06,700.0,150.49,150.49,150.06,150.06,700.0
2019-02-26 11:55:00,150.02,150.05,149.67,149.95,4187.0,150.02,150.05,149.67,149.95,4187.0
2019-02-26 12:00:00,149.67,150.02,149.67,149.9,700.0,149.67,150.02,149.67,149.9,700.0
2019-02-26 12:05:00,149.91,150.07,149.88,150.07,2300.0,149.91,150.07,149.88,150.07,2300.0
2019-02-26 12:10:00,149.86,149.89,149.6,149.74,6555.0,149.86,149.89,149.6,149.74,6555.0
2019-02-26 12:15:00,149.87,150.07,149.5,149.5,11020.0,149.87,150.07,149.5,149.5,11020.0
2019-02-26 12:20:00,149.66,149.88,149.6,149.88,1600.0,149.66,149.88,149.6,149.88,1600.0
2019-02-26 12:25:00,149.76,149.99,149.76,149.88,2269.0,149.76,149.99,149.76,149.88,2269.0
2019-02-26 12:30:00,149.97,149.99,149.63,149.63,9800.0,149.97,149.99,149.63,149.63,9800.0
2019-02-26 12:35:00,149.52,149.52,149.33,149.5,2000.0,149.52,149.52,149.33,149.5,2000.0
2019-02-26 12:40:00,149.58,149.65,149.58,149.59,400.0,149.58,149.65,149.58,149.59,400.0
2019-02-26 12:45:00,149.62,149.62,149.27,149.46,4500.0,149.62,149.62,149.27,149.46,4500.0
2019-02-26 12:50:00,149.52,149.52,149.37,149.37,800.0,149.52,149.52,149.37,149.37,800.0
2019-02-26 12:55:00,149.47,149.47,149.21,149.33,2800.0,149.47,149.47,149.21,149.33,2800.0
2019-02-26 13:00:00,149.29,149.6,149.29,149.6,1300.0,149.29,149.6,149.29,149.6,1300.0
2019-02-26 13:05:00,149.66,149.66,149.65,149.65,200.0,149.66,149.66,149.65,149.65,200.0
2019-02-26 13:10:00,149.4,149.64,149.39,149.63,1500.0,149.4,149.64,149.39,149.63,1500.0
2019-02-26 13:15:00,149.67,149.83,149.63,149.74,6359.0,149.67,149.83,149.63,149.74,6359.0
2019-02-26 13:20:00,149.85,149.85,149.49,149.5,1200.0,149.85,149.85,149.49,149.5,1200.0
2019-02-26 13:25:00,149.5,149.5,149.5,149.5,0.0,149.5,149.5,149.5,149.5,0.0
2019-02-26 13:30:00,149.63,149.64,149.11,149.11,1499.0,149.63,149.64,149.11,149.11,1499.0
2019-02-26 13:35:00,149.3,149.33,149.09,149.2,1950.0,149.3,149.33,149.09,149.2,1950.0
2019-02-26 13:40:00,149.29,149.65,149.29,149.57,1600.0,149.29,149.65,149.29,149.57,1600.0
2019-02-26 13:45:00,149.65,149.65,149.33,149.4,800.0,149.65,149.65,149.33,149.4,800.0
2019-02-26 13:50:00,149.5,149.52,149.5,149.52,200.0,149.5,149.52,149.5,149.52,200.0
2019-02-26 13:55:00,149.29,149.4,149.26,149.29,3000.0,149.29,149.4,149.26,149.29,3000.0
2019-02-26 14:00:00,149.28,149.42,149.14,149.42,14651.0,149.28,149.42,149.14,149.42,14651.0
2019-02-26 14:05:00,149.35,149.8,149.34,149.8,5500.0,149.35,149.8,149.34,149.8,5500.0
2019-02-26 14:10:00,149.97,150.33,149.91,150.33,2830.0,149.97,150.33,149.91,150.33,2830.0
2019-02-26 14:15:00,150.22,150.36,150.11,150.36,3992.0,150.22,150.36,150.11,150.36,3992.0
2019-02-26 14:20:00,150.41,150.48,150.33,150.33,1600.0,150.41,150.48,150.33,150.33,1600.0
2019-02-26 14:25:00,150.38,150.65,150.37,150.37,4950.0,150.38,150.65,150.37,150.37,4950.0
2019-02-26 14:30:00,150.34,150.65,150.28,150.65,8500.0,150.34,150.65,150.28,150.65,8500.0
2019-02-26 14:35:00,150.65,150.84,150.48,150.72,8823.0,150.65,150.84,150.48,150.72,8823.0
2019-02-26 14:40:00,150.87,151.05,150.82,150.82,2200.0,150.87,151.05,150.82,150.82,2200.0
2019-02-26 14:45:00,150.96,150.96,150.5,150.5,2531.0,150.96,150.96,150.5,150.5,2531.0
2019-02-26 14:50:00,150.53,150.64,150.5,150.54,3191.0,150.53,150.64,150.5,150.54,3191.0
2019-02-26 14:55:00,150.39,150.43,150.19,150.35,2200.0,150.39,150.43,150.19,150.35,2200.0
2019-02-26 15:00:00,150.34,150.63,150.32,150.63,2300.0,150.34,150.63,150.32,150.63,2300.0
2019-02-26 15:05:00,150.62,150.65,150.26,150.65,3000.0,150.62,150.65,150.26,150.65,3000.0
2019-02-26 15:10:00,150.55,150.55,150.42,150.42,7425.0,150.55,150.55,150.42,150.42,7425.0
2019-02-26 15:15:00,150.39,150.68,150.3,150.58,3520.0,150.39,150.68,150.3,150.58,3520.0
2019-02-26 15:20:00,150.65,151.05,150.56,150.69,4566.0,150.65,151.05,150.56,150.69,4566.0
2019-02-26 15:25:00,150.57,150.76,150.57,150.71,3500.0,150.57,150.76,150.57,150.71,3500.0
2019-02-26 15:30:00,150.71,150.91,150.65,150.75,3498.0,150.71,150.91,150.65,150.75,3498.0
2019-02-26 15:35:00,150.75,150.88,150.63,150.85,3400.0,150.75,150.88,150.63,150.85,3400.0
2019-02-26 15:40:00,150.87,150.92,150.79,150.79,4690.0,150.87,150.92,150.79,150.79,4690.0
2019-02-26 15:45:00,150.79,150.85,150.67,150.83,6044.0,150.79,150.85,150.67,150.83,6044.0
2019-02-26 15:50:00,150.85,150.94,150.55,150.65,13753.0,150.85,150.94,150.55,150.65,13753.0
2019-02-26 15:55:00,150.71,150.72,150.05,150.2,21134.0,150.71,150.72,150.05,150.2,21134.0
2019-02-27 09:30:00,150.0,150.96,150.0,150.66,3846.0,150.0,150.96,150.0,150.66,3846.0
2019-02-27 09:35:00,150.65,151.79,150.31,151.55,4021.0,150.65,151.79,150.31,151.55,4021.0
2019-02-27 09:40:00,151.89,152.52,151.56,152.33,14141.0,151.89,152.52,151.56,152.33,14141.0
2019-02-27 09:45:00,152.33,152.65,151.99,152.04,12655.0,152.33,152.65,151.99,152.04,12655.0
2019-02-27 09:50:00,151.95,152.04,151.36,151.81,1400.0,151.95,152.04,151.36,151.81,1400.0
2019-02-27 09:55:00,151.61,151.62,151.13,151.14,3200.0,151.61,151.62,151.13,151.14,3200.0
2019-02-27 10:00:00,151.1,151.71,150.83,150.96,13867.0,151.1,151.71,150.83,150.96,13867.0
2019-02-27 10:05:00,150.97,151.21,150.96,151.18,2934.0,150.97,151.21,150.96,151.18,2934.0
2019-02-27 10:10:00,151.55,151.55,148.85,149.81,15341.0,151.55,151.55,148.85,149.81,15341.0
2019-02-27 10:15:00,150.17,150.54,150.01,150.27,3615.0,150.17,150.54,150.01,150.27,3615.0
2019-02-27 10:20:00,150.01,150.15,149.57,150.06,3500.0,150.01,150.15,149.57,150.06,3500.0
2019-02-27 10:25:00,149.97,150.24,149.82,150.24,3100.0,149.97,150.24,149.82,150.24,3100.0
2019-02-27 10:30:00,149.87,150.08,149.7,149.7,3794.0,149.87,150.08,149.7,149.7,3794.0
2019-02-27 10:35:00,149.73,149.95,149.5,149.95,1375.0,149.73,149.95,149.5,149.95,1375.0
2019-02-27 10:40:00,150.25,150.55,150.24,150.53,3010.0,150.25,150.55,150.24,150.53,3010.0
2019-02-27 10:45:00,150.64,151.05,150.6,151.05,6406.0,150.64,151.05,150.6,151.05,6406.0
2019-02-27 10:50:00,151.02,151.02,150.57,150.57,2204.0,151.02,151.02,150.57,150.57,2204.0
2019-02-27 10:55:00,150.54,150.88,150.35,150.88,2100.0,150.54,150.88,150.35,150.88,2100.0
2019-02-27 11:00:00,150.87,151.09,150.41,150.55,18595.0,150.87,151.09,150.41,150.55,18595.0
2019-02-27 11:05:00,150.66,151.01,150.66,150.72,7574.0,150.66,151.01,150.66,150.72,7574.0
2019-02-27 11:10:00,150.88,151.55,150.88,151.4,2501.0,150.88,151.55,150.88,151.4,2501.0
2019-02-27 11:15:00,151.33,151.54,151.2,151.53,3447.0,151.33,151.54,151.2,151.53,3447.0
2019-02-27 11:20:00,151.62,151.99,151.62,151.99,4432.0,151.62,151.99,151.62,151.99,4432.0
2019-02-27 11:25:00,152.0,152.39,151.88,151.88,18065.0,152.0,152.39,151.88,151.88,18065.0
2019-02-27 11:30:00,151.99,151.99,151.63,151.63,1300.0,151.99,151.99,151.63,151.63,1300.0
2019-02-27 11:35:00,151.72,152.16,151.57,152.09,2590.0,151.72,152.16,151.57,152.09,2590.0
2019-02-27 11:40:00,152.25,152.25,151.82,151.95,700.0,152.25,152.25,151.82,151.95,700.0
2019-02-27 11:45:00,151.95,152.11,151.83,151.84,5725.0,151.95,152.11,151.83,151.84,5725.0
2019-02-27 11:50:00,152.25,152.73,152.04,152.32,7603.0,152.25,152.73,152.04,152.32,7603.0
2019-02-27 11:55:00,152.32,152.35,152.24,152.35,1344.0,152.32,152.35,152.24,152.35,1344.0
2019-02-27 12:00:00,152.15,152.37,152.07,152.37,2200.0,152.15,152.37,152.07,152.37,2200.0
2019-02-27 12:05:00,152.23,152.25,152.1,152.21,1304.0,152.23,152.25,152.1,152.21,1304.0
2019-02-27 12:10:00,152.2,152.2,152.01,152.15,1100.0,152.2,152.2,152.01,152.15,1100.0
2019-02-27 12:15:00,152.15,152.24,152.13,152.14,700.0,152.15,152.24,152.13,152.14,700.0
2019-02-27 12:20:00,152.23,152.44,152.1,152.2,1716.0,152.23,152.44,152.1,152.2,1716.0
2019-02-27 12:25:00,152.42,152.73,152.34,152.52,3404.0,152.42,152.73,152.34,152.52,3404.0
2019-02-27 12:30:00,152.36,152.65,152.26,152.42,1200.0,152.36,152.65,152.26,152.42,1200.0
2019-02-27 12:35:00,152.51,152.53,152.05,152.05,5462.0,152.51,152.53,152.05,152.05,5462.0
2019-02-27 12:40:00,152.25,152.43,152.16,152.43,1500.0,152.25,152.43,152.16,152.43,1500.0
2019-02-27 12:45:00,152.46,152.48,152.32,152.4,700.0,152.46,152.48,152.32,152.4,700.0
2019-02-27 12:50:00,152.24,152.25,151.95,151.96,1600.0,152.24,152.25,151.95,151.96,1600.0
2019-02-27 12:55:00,151.9,151.94,151.67,151.9,1100.0,151.9,151.94,151.67,151.9,1100.0
2019-02-27 13:00:00,151.86,152.36,151.67,152.22,10363.0,151.86,152.36,151.67,152.22,10363.0
2019-02-27 13:05:00,152.39,152.5,152.35,152.45,1719.0,152.39,152.5,152.35,152.45,1719.0
2019-02-27 13:10:00,152.31,152.46,152.31,152.46,1700.0,152.31,152.46,152.31,152.46,1700.0
2019-02-27 13:15:00,152.5,152.69,152.43,152.43,8176.0,152.5,152.69,152.43,152.43,8176.0
2019-02-27 13:20:00,152.52,152.73,152.43,152.7,16700.0,152.52,152.73,152.43,152.7,16700.0
2019-02-27 13:25:00,152.71,152.71,152.55,152.62,3474.0,152.71,152.71,152.55,152.62,3474.0
2019-02-27 13:30:00,152.62,153.01,152.61,152.86,6090.0,152.62,153.01,152.61,152.86,6090.0
2019-02-27 13:35:00,152.77,152.85,152.65,152.67,2610.0,152.77,152.85,152.65,152.67,2610.0
2019-02-27 13:40:00,152.75,152.77,152.63,152.77,2100.0,152.75,152.77,152.63,152.77,2100.0
2019-02-27 13:45:00,152.72,153.04,152.68,152.99,8312.0,152.72,153.04,152.68,152.99,8312.0
2019-02-27 13:50:00,152.96,153.43,152.96,153.23,16303.0,152.96,153.43,152.96,153.23,16303.0
2019-02-27 13:55:00,153.18,153.28,153.02,153.11,4505.0,153.18,153.28,153.02,153.11,4505.0
2019-02-27 14:00:00,153.09,153.09,152.73,152.85,11408.0,153.09,153.09,152.73,152.85,11408.0
2019-02-27 14:05:00,153.03,153.84,152.84,153.84,15282.0,153.03,153.84,152.84,153.84,15282.0
2019-02-27 14:10:00,153.85,154.61,153.73,154.37,12403.0,153.85,154.61,153.73,154.37,12403.0
2019-02-27 14:15:00,154.41,155.24,154.28,155.24,7055.0,154.41,155.24,154.28,155.24,7055.0
2019-02-27 14:20:00,155.28,155.28,154.45,154.47,5190.0,155.28,155.28,154.45,154.47,5190.0
2019-02-27 14:25:00,154.49,154.53,154.23,154.53,1500.0,154.49,154.53,154.23,154.53,1500.0
2019-02-27 14:30:00,154.58,155.0,154.56,154.9,6019.0,154.58,155.0,154.56,154.9,6019.0
2019-02-27 14:35:00,154.89,154.9,154.26,154.58,22108.0,154.89,154.9,154.26,154.58,22108.0
2019-02-27 14:40:00,154.5,155.21,154.5,155.21,7508.0,154.5,155.21,154.5,155.21,7508.0
2019-02-27 14:45:00,155.12,155.54,155.12,155.47,10961.0,155.12,155.54,155.12,155.47,10961.0
2019-02-27 14:50:00,155.5,155.57,155.07,155.25,25542.0,155.5,155.57,155.07,155.25,25542.0
2019-02-27 14:55:00,155.14,155.36,155.13,155.17,5898.0,155.14,155.36,155.13,155.17,5898.0
2019-02-27 15:00:00,155.25,155.43,155.08,155.28,5771.0,155.25,155.43,155.08,155.28,5771.0
2019-02-27 15:05:00,155.28,155.44,155.21,155.41,1900.0,155.28,155.44,155.21,155.41,1900.0
2019-02-27 15:10:00,155.38,155.39,155.19,155.24,2700.0,155.38,155.39,155.19,155.24,2700.0
2019-02-27 15:15:00,155.24,155.32,155.21,155.26,6360.0,155.24,155.32,155.21,155.26,6360.0
2019-02-27 15:20:00,155.28,155.28,155.17,155.18,3681.0,155.28,155.28,155.17,155.18,3681.0
2019-02-27 15:25:00,155.13,155.21,154.77,154.78,7405.0,155.13,155.21,154.77,154.78,7405.0
2019-02-27 15:30:00,154.75,155.19,154.62,155.14,8093.0,154.75,155.19,154.62,155.14,8093.0
2019-02-27 15:35:00,155.14,155.35,154.84,154.84,5737.0,155.14,155.35,154.84,154.84,5737.0
2019-02-27 15:40:00,154.85,154.87,154.38,154.44,4805.0,154.85,154.87,154.38,154.44,4805.0
2019-02-27 15:45:00,154.36,155.13,154.25,155.13,16206.0,154.36,155.13,154.25,155.13,16206.0
2019-02-27 15:50:00,155.14,155.14,154.69,154.73,18010.0,155.14,155.14,154.69,154.73,18010.0
2019-02-27 15:55:00,154.77,154.88,154.3,154.37,36084.0,154.77,154.88,154.3,154.37,36084.0
2019-02-28 09:30:00,154.4,154.4,153.27,153.27,3152.0,154.4,154.4,153.27,153.27,3152.0
2019-02-28 09:35:00,153.25,153.56,152.9,153.56,6362.0,153.25,153.56,152.9,153.56,6362.0
2019-02-28 09:40:00,153.98,153.98,152.77,153.17,19150.0,153.98,153.98,152.77,153.17,19150.0
2019-02-28 09:45:00,153.18,153.44,152.33,152.63,5979.0,153.18,153.44,152.33,152.63,5979.0
2019-02-28 09:50:00,152.5,152.59,152.07,152.24,2817.0,152.5,152.59,152.07,152.24,2817.0
2019-02-28 09:55:00,152.2,152.21,151.81,151.89,5909.0,152.2,152.21,151.81,151.89,5909.0
2019-02-28 10:00:00,151.7,152.5,151.5,152.39,6590.0,151.7,152.5,151.5,152.39,6590.0
2019-02-28 10:05:00,152.15,152.2,151.61,151.78,4514.0,152.15,152.2,151.61,151.78,4514.0
2019-02-28 10:10:00,152.02,152.49,152.0,152.44,2325.0,152.02,152.49,152.0,152.44,2325.0
2019-02-28 10:15:00,152.62,152.9,152.47,152.52,3700.0,152.62,152.9,152.47,152.52,3700.0
2019-02-28 10:20:00,152.42,152.5,152.26,152.27,1280.0,152.42,152.5,152.26,152.27,1280.0
2019-02-28 10:25:00,152.5,152.71,152.02,152.42,7038.0,152.5,152.71,152.02,152.42,7038.0
2019-02-28 10:30:00,152.49,152.73,152.22,152.32,14567.0,152.49,152.73,152.22,152.32,14567.0
2019-02-28 10:35:00,152.28,152.54,152.28,152.28,11343.0,152.28,152.54,152.28,152.28,11343.0
2019-02-28 10:40:00,152.28,152.28,151.83,151.89,5806.0,152.28,152.28,151.83,151.89,5806.0
2019-02-28 10:45:00,151.82,152.28,151.72,152.28,4524.0,151.82,152.28,151.72,152.28,4524.0
2019-02-28 10:50:00,152.38,152.38,151.69,152.3,13687.0,152.38,152.38,151.69,152.3,13687.0
2019-02-28 10:55:00,152.48,153.11,152.47,153.06,2975.0,152.48,153.11,152.47,153.06,2975.0
2019-02-28 11:00:00,153.26,153.4,153.11,153.22,13409.0,153.26,153.4,153.11,153.22,13409.0
2019-02-28 11:05:00,153.12,153.19,152.47,152.47,4669.0,153.12,153.19,152.47,152.47,4669.0
2019-02-28 11:10:00,152.51,152.98,152.41,152.89,2527.0,152.51,152.98,152.41,152.89,2527.0
2019-02-28 11:15:00,152.93,153.98,152.93,153.97,2738.0,152.93,153.98,152.93,153.97,2738.0
2019-02-28 11:20:00,154.0,154.31,153.87,154.06,11147.0,154.0,154.31,153.87,154.06,11147.0
2019-02-28 11:25:00,154.06,154.24,153.89,154.03,3738.0,154.06,154.24,153.89,154.03,3738.0
2019-02-28 11:30:00,154.01,154.98,154.01,154.98,8046.0,154.01,154.98,154.01,154.98,8046.0
2019-02-28 11:35:00,154.94,155.01,154.64,154.89,5416.0,154.94,155.01,154.64,154.89,5416.0
2019-02-28 11:40:00,155.04,155.04,154.4,154.41,2028.0,155.04,155.04,154.4,154.41,2028.0
2019-02-28 11:45:00,154.55,154.55,154.03,154.08,4075.0,154.55,154.55,154.03,154.08,4075.0
2019-02-28 11:50:00,154.08,154.35,154.08,154.34,2371.0,154.08,154.35,154.08,154.34,2371.0
2019-02-28 11:55:00,154.35,154.35,153.33,153.38,4874.0,154.35,154.35,153.33,153.38,4874.0
2019-02-28 12:00:00,153.46,153.73,153.13,153.73,7574.0,153.46,153.73,153.13,153.73,7574.0
2019-02-28 12:05:00,153.85,154.02,153.56,153.69,2400.0,153.85,154.02,153.56,153.69,2400.0
2019-02-28 12:10:00,153.55,153.61,153.4,153.4,3207.0,153.55,153.61,153.4,153.4,3207.0
2019-02-28 12:15:00,153.52,153.71,153.35,153.35,8750.0,153.52,153.71,153.35,153.35,8750.0
2019-02-28 12:20:00,153.4,153.48,153.23,153.3,5500.0,153.4,153.48,153.23,153.3,5500.0
2019-02-28 12:25:00,153.39,153.53,153.39,153.43,1234.0,153.39,153.53,153.39,153.43,1234.0
2019-02-28 12:30:00,153.23,153.31,153.18,153.19,1300.0,153.23,153.31,153.18,153.19,1300.0
2019-02-28 12:35:00,153.25,153.3,153.06,153.11,2121.0,153.25,153.3,153.06,153.11,2121.0
2019-02-28 12:40:00,153.17,153.21,153.11,153.21,805.0,153.17,153.21,153.11,153.21,805.0
2019-02-28 12:45:00,153.18,153.18,152.5,152.5,6888.0,153.18,153.18,152.5,152.5,6888.0
2019-02-28 12:50:00,152.5,152.56,152.4,152.4,8408.0,152.5,152.56,152.4,152.4,8408.0
2019-02-28 12:55:00,152.24,152.31,152.19,152.25,6879.0,152.24,152.31,152.19,152.25,6879.0
2019-02-28 13:00:00,152.28,152.52,152.17,152.17,7270.0,152.28,152.52,152.17,152.17,7270.0
2019-02-28 13:05:00,152.11,152.88,152.11,152.88,3957.0,152.11,152.88,152.11,152.88,3957.0
2019-02-28 13:10:00,152.95,153.84,152.95,153.84,2900.0,152.95,153.84,152.95,153.84,2900.0
2019-02-28 13:15:00,153.97,154.18,153.89,154.18,1628.0,153.97,154.18,153.89,154.18,1628.0
2019-02-28 13:20:00,153.99,154.23,153.83,153.83,3969.0,153.99,154.23,153.83,153.83,3969.0
2019-02-28 13:25:00,153.72,153.72,153.66,153.68,781.0,153.72,153.72,153.66,153.68,781.0
2019-02-28 13:30:00,153.76,153.96,153.76,153.96,1000.0,153.76,153.96,153.76,153.96,1000.0
2019-02-28 13:35:00,154.05,154.23,154.01,154.22,1350.0,154.05,154.23,154.01,154.22,1350.0
2019-02-28 13:40:00,154.23,154.23,153.9,153.9,2320.0,154.23,154.23,153.9,153.9,2320.0
2019-02-28 13:45:00,153.7,153.7,153.47,153.52,799.0,153.7,153.7,153.47,153.52,799.0
2019-02-28 13:50:00,153.56,153.97,153.54,153.96,1716.0,153.56,153.97,153.54,153.96,1716.0
2019-02-28 13:55:00,153.94,153.94,153.74,153.9,1286.0,153.94,153.94,153.74,153.9,1286.0
2019-02-28 14:00:00,153.86,153.86,153.51,153.64,2389.0,153.86,153.86,153.51,153.64,2389.0
2019-02-28 14:05:00,153.56,153.69,153.52,153.52,600.0,153.56,153.69,153.52,153.52,600.0
2019-02-28 14:10:00,153.63,153.95,153.57,153.94,5077.0,153.63,153.95,153.57,153.94,5077.0
2019-02-28 14:15:00,153.88,153.91,153.82,153.89,2523.0,153.88,153.91,153.82,153.89,2523.0
2019-02-28 14:20:00,153.8,154.25,153.8,154.24,6119.0,153.8,154.25,153.8,154.24,6119.0
2019-02-28 14:25:00,154.3,154.39,154.11,154.2,4850.0,154.3,154.39,154.11,154.2,4850.0
2019-02-28 14:30:00,154.27,154.27,153.94,153.94,1900.0,154.27,154.27,153.94,153.94,1900.0
2019-02-28 14:35:00,153.93,154.07,153.9,154.01,3181.0,153.93,154.07,153.9,154.01,3181.0
2019-02-28 14:40:00,154.08,154.31,154.07,154.07,2155.0,154.08,154.31,154.07,154.07,2155.0
2019-02-28 14:45:00,154.05,154.05,153.93,153.93,1900.0,154.05,154.05,153.93,153.93,1900.0
2019-02-28 14:50:00,153.84,153.97,153.73,153.8,6056.0,153.84,153.97,153.73,153.8,6056.0
2019-02-28 14:55:00,153.59,153.97,153.54,153.97,2507.0,153.59,153.97,153.54,153.97,2507.0
2019-02-28 15:00:00,153.92,153.92,153.79,153.86,1700.0,153.92,153.92,153.79,153.86,1700.0
2019-02-28 15:05:00,153.78,153.78,153.46,153.76,4928.0,153.78,153.78,153.46,153.76,4928.0
2019-02-28 15:10:00,153.68,153.97,153.67,153.95,6180.0,153.68,153.97,153.67,153.95,6180.0
2019-02-28 15:15:00,153.97,154.1,153.86,154.1,15191.0,153.97,154.1,153.86,154.1,15191.0
2019-02-28 15:20:00,154.1,154.1,153.57,153.64,8704.0,154.1,154.1,153.57,153.64,8704.0
2019-02-28 15:25:00,153.56,154.31,153.56,153.93,24102.0,153.56,154.31,153.56,153.93,24102.0
2019-02-28 15:30:00,153.91,153.91,153.55,153.55,11766.0,153.91,153.91,153.55,153.55,11766.0
2019-02-28 15:35:00,153.56,153.6,152.96,152.99,6119.0,153.56,153.6,152.96,152.99,6119.0
2019-02-28 15:40:00,152.99,153.09,152.45,152.76,10496.0,152.99,153.09,152.45,152.76,10496.0
2019-02-28 15:45:00,152.7,153.02,152.57,153.0,12218.0,152.7,153.02,152.57,153.0,12218.0
2019-02-28 15:50:00,153.03,153.57,152.99,153.56,17880.0,153.03,153.57,152.99,153.56,17880.0
2019-02-28 15:55:00,153.52,154.13,153.19,153.54,113404.0,153.52,154.13,153.19,153.54,113404.0
2019-03-01 09:30:00,155.71,155.72,154.6,155.7,4682.0,155.71,155.72,154.6,155.7,4682.0
2019-03-01 09:35:00,155.39,156.5,155.38,155.95,11513.0,155.39,156.5,155.38,155.95,11513.0
2019-03-01 09:40:00,156.01,156.4,155.66,156.14,14929.0,156.01,156.4,155.66,156.14,14929.0
2019-03-01 09:45:00,156.08,156.8,155.8,155.8,15751.0,156.08,156.8,155.8,155.8,15751.0
2019-03-01 09:50:00,155.8,155.81,155.2,155.34,12347.0,155.8,155.81,155.2,155.34,12347.0
2019-03-01 09:55:00,155.04,155.15,154.51,154.99,1000.0,155.04,155.15,154.51,154.99,1000.0
2019-03-01 10:00:00,154.64,155.0,154.2,154.43,8735.0,154.64,155.0,154.2,154.43,8735.0
2019-03-01 10:05:00,154.63,154.63,153.68,153.87,4609.0,154.63,154.63,153.68,153.87,4609.0
2019-03-01 10:10:00,153.69,153.87,153.5,153.71,6148.0,153.69,153.87,153.5,153.71,6148.0
2019-03-01 10:15:00,153.81,154.31,153.6,153.66,3375.0,153.81,154.31,153.6,153.66,3375.0
2019-03-01 10:20:00,153.65,153.65,153.06,153.06,4407.0,153.65,153.65,153.06,153.06,4407.0
2019-03-01 10:25:00,153.44,153.75,153.19,153.75,1100.0,153.44,153.75,153.19,153.75,1100.0
2019-03-01 10:30:00,153.84,154.2,153.8,153.98,2900.0,153.84,154.2,153.8,153.98,2900.0
2019-03-01 10:35:00,154.03,154.28,153.8,154.05,16276.0,154.03,154.28,153.8,154.05,16276.0
2019-03-01 10:40:00,154.13,154.19,153.7,154.19,5224.0,154.13,154.19,153.7,154.19,5224.0
2019-03-01 10:45:00,154.38,154.74,154.01,154.74,4500.0,154.38,154.74,154.01,154.74,4500.0
2019-03-01 10:50:00,154.77,154.98,154.39,154.91,7638.0,154.77,154.98,154.39,154.91,7638.0
2019-03-01 10:55:00,154.9,155.29,154.75,154.87,7475.0,154.9,155.29,154.75,154.87,7475.0
2019-03-01 11:00:00,154.74,154.77,154.42,154.47,6270.0,154.74,154.77,154.42,154.47,6270.0
2019-03-01 11:05:00,154.44,154.44,154.15,154.18,2187.0,154.44,154.44,154.15,154.18,2187.0
2019-03-01 11:10:00,154.19,154.32,153.82,153.86,6080.0,154.19,154.32,153.82,153.86,6080.0
2019-03-01 11:15:00,153.69,153.86,153.69,153.86,950.0,153.69,153.86,153.69,153.86,950.0
2019-03-01 11:20:00,153.94,153.94,153.6,153.79,1601.0,153.94,153.94,153.6,153.79,1601.0
2019-03-01 11:25:00,153.84,153.85,153.4,153.45,1380.0,153.84,153.85,153.4,153.45,1380.0
2019-03-01 11:30:00,153.51,153.81,153.51,153.65,2700.0,153.51,153.81,153.51,153.65,2700.0
2019-03-01 11:35:00,153.53,153.73,153.36,153.73,1200.0,153.53,153.73,153.36,153.73,1200.0
2019-03-01 11:40:00,153.71,154.08,153.66,154.06,7681.0,153.71,154.08,153.66,154.06,7681.0
2019-03-01 11:45:00,153.93,154.22,153.75,153.84,3000.0,153.93,154.22,153.75,153.84,3000.0
2019-03-01 11:50:00,153.78,153.89,153.25,153.56,3652.0,153.78,153.89,153.25,153.56,3652.0
2019-03-01 11:55:00,153.25,153.77,153.03,153.76,2102.0,153.25,153.77,153.03,153.76,2102.0
2019-03-01 12:00:00,153.89,154.0,153.7,153.7,1525.0,153.89,154.0,153.7,153.7,1525.0
2019-03-01 12:05:00,153.75,154.05,153.75,153.89,2464.0,153.75,154.05,153.75,153.89,2464.0
2019-03-01 12:10:00,153.86,154.57,153.86,154.5,1900.0,153.86,154.57,153.86,154.5,1900.0
2019-03-01 12:15:00,154.79,154.93,154.61,154.72,3300.0,154.79,154.93,154.61,154.72,3300.0
2019-03-01 12:20:00,154.71,154.96,154.7,154.9,1500.0,154.71,154.96,154.7,154.9,1500.0
2019-03-01 12:25:00,154.95,154.95,154.7,154.88,2200.0,154.95,154.95,154.7,154.88,2200.0
2019-03-01 12:30:00,154.96,155.1,154.86,154.91,1601.0,154.96,155.1,154.86,154.91,1601.0
2019-03-01 12:35:00,154.9,154.9,154.54,154.74,2118.0,154.9,154.9,154.54,154.74,2118.0
2019-03-01 12:40:00,154.59,154.94,154.54,154.94,1449.0,154.59,154.94,154.54,154.94,1449.0
2019-03-01 12:45:00,154.84,155.13,154.84,155.04,1844.0,154.84,155.13,154.84,155.04,1844.0
2019-03-01 12:50:00,155.2,155.22,155.0,155.14,2200.0,155.2,155.22,155.0,155.14,2200.0
2019-03-01 12:55:00,155.23,155.23,154.92,155.05,1300.0,155.23,155.23,154.92,155.05,1300.0
2019-03-01 13:00:00,154.88,154.95,154.63,154.63,1947.0,154.88,154.95,154.63,154.63,1947.0
2019-03-01 13:05:00,154.63,154.75,154.63,154.65,1050.0,154.63,154.75,154.63,154.65,1050.0
2019-03-01 13:10:00,154.58,154.75,154.51,154.75,1601.0,154.58,154.75,154.51,154.75,1601.0
2019-03-01 13:15:00,154.75,154.75,154.32,154.32,1602.0,154.75,154.75,154.32,154.32,1602.0
2019-03-01 13:20:00,154.38,154.38,154.05,154.11,1400.0,154.38,154.38,154.05,154.11,1400.0
2019-03-01 13:25:00,154.14,154.15,154.14,154.15,300.0,154.14,154.15,154.14,154.15,300.0
2019-03-01 13:30:00,154.09,154.24,154.0,154.21,4827.0,154.09,154.24,154.0,154.21,4827.0
2019-03-01 13:35:00,154.17,154.17,154.17,154.17,100.0,154.17,154.17,154.17,154.17,100.0
2019-03-01 13:40:00,154.35,154.38,154.15,154.38,900.0,154.35,154.38,154.15,154.38,900.0
2019-03-01 13:45:00,154.41,154.7,154.38,154.7,600.0,154.41,154.7,154.38,154.7,600.0
2019-03-01 13:50:00,154.68,154.75,154.57,154.67,3250.0,154.68,154.75,154.57,154.67,3250.0
2019-03-01 13:55:00,154.64,155.02,154.63,154.98,9912.0,154.64,155.02,154.63,154.98,9912.0
2019-03-01 14:00:00,154.92,155.02,154.87,154.96,7232.0,154.92,155.02,154.87,154.96,7232.0
2019-03-01 14:05:00,154.96,155.13,154.92,155.08,1936.0,154.96,155.13,154.92,155.08,1936.0
2019-03-01 14:10:00,155.1,155.53,155.1,155.53,7413.0,155.1,155.53,155.1,155.53,7413.0
2019-03-01 14:15:00,155.51,155.73,155.51,155.63,10180.0,155.51,155.73,155.51,155.63,10180.0
2019-03-01 14:20:00,155.52,156.11,155.52,156.11,7900.0,155.52,156.11,155.52,156.11,7900.0
2019-03-01 14:25:00,156.09,156.26,155.99,156.1,2800.0,156.09,156.26,155.99,156.1,2800.0
2019-03-01 14:30:00,156.34,156.41,156.1,156.11,7078.0,156.34,156.41,156.1,156.11,7078.0
2019-03-01 14:35:00,156.1,156.16,155.98,156.16,2374.0,156.1,156.16,155.98,156.16,2374.0
2019-03-01 14:40:00,156.1,156.27,156.03,156.24,3600.0,156.1,156.27,156.03,156.24,3600.0
2019-03-01 14:45:00,156.22,156.31,155.99,156.09,4376.0,156.22,156.31,155.99,156.09,4376.0
2019-03-01 14:50:00,156.04,156.2,156.03,156.2,2140.0,156.04,156.2,156.03,156.2,2140.0
2019-03-01 14:55:00,156.2,156.4,156.15,156.19,5444.0,156.2,156.4,156.15,156.19,5444.0
2019-03-01 15:00:00,156.31,156.41,156.13,156.28,5451.0,156.31,156.41,156.13,156.28,5451.0
2019-03-01 15:05:00,156.32,156.47,156.23,156.25,3700.0,156.32,156.47,156.23,156.25,3700.0
2019-03-01 15:10:00,156.29,156.43,156.23,156.33,1601.0,156.29,156.43,156.23,156.33,1601.0
2019-03-01 15:15:00,156.28,156.53,156.27,156.46,8801.0,156.28,156.53,156.27,156.46,8801.0
2019-03-01 15:20:00,156.46,156.52,156.37,156.38,7078.0,156.46,156.52,156.37,156.38,7078.0
2019-03-01 15:25:00,156.39,156.84,156.27,156.84,6269.0,156.39,156.84,156.27,156.84,6269.0
2019-03-01 15:30:00,156.8,157.43,156.76,157.27,12931.0,156.8,157.43,156.76,157.27,12931.0
2019-03-01 15:35:00,157.21,157.52,157.21,157.48,5781.0,157.21,157.52,157.21,157.48,5781.0
2019-03-01 15:40:00,157.54,157.64,157.47,157.51,10245.0,157.54,157.64,157.47,157.51,10245.0
2019-03-01 15:45:00,157.54,157.71,157.31,157.31,10202.0,157.54,157.71,157.31,157.31,10202.0
2019-03-01 15:50:00,157.31,157.7,157.29,157.6,25174.0,157.31,157.7,157.29,157.6,25174.0
2019-03-01 15:55:00,157.64,157.64,155.94,156.21,108403.0,157.64,157.64,155.94,156.21,108403.0
2019-03-04 09:30:00,156.04,156.87,154.52,154.6,7249.0,156.04,156.87,154.52,154.6,7249.0
2019-03-04 09:35:00,154.57,155.3,153.93,154.9,4812.0,154.57,155.3,153.93,154.9,4812.0
2019-03-04 09:40:00,154.96,154.97,154.28,154.35,2726.0,154.96,154.97,154.28,154.35,2726.0
2019-03-04 09:45:00,154.15,154.58,154.1,154.15,1800.0,154.15,154.58,154.1,154.15,1800.0
2019-03-04 09:50:00,154.08,154.2,153.55,154.08,5456.0,154.08,154.2,153.55,154.08,5456.0
2019-03-04 09:55:00,154.44,155.23,154.2,155.1,7501.0,154.44,155.23,154.2,155.1,7501.0
2019-03-04 10:00:00,155.0,155.38,154.48,154.97,6194.0,155.0,155.38,154.48,154.97,6194.0
2019-03-04 10:05:00,155.07,155.08,153.8,153.8,1840.0,155.07,155.08,153.8,153.8,1840.0
2019-03-04 10:10:00,153.89,154.19,153.64,153.99,5000.0,153.89,154.19,153.64,153.99,5000.0
2019-03-04 10:15:00,154.25,154.79,153.85,154.3,5011.0,154.25,154.79,153.85,154.3,5011.0
2019-03-04 10:20:00,154.86,155.34,154.85,155.34,2699.0,154.86,155.34,154.85,155.34,2699.0
2019-03-04 10:25:00,155.24,155.43,155.24,155.43,611.0,155.24,155.43,155.24,155.43,611.0
2019-03-04 10:30:00,155.3,155.49,154.51,154.51,12293.0,155.3,155.49,154.51,154.51,12293.0
2019-03-04 10:35:00,154.49,154.49,153.83,153.92,9460.0,154.49,154.49,153.83,153.92,9460.0
2019-03-04 10:40:00,153.83,153.99,153.51,153.85,9100.0,153.83,153.99,153.51,153.85,9100.0
2019-03-04 10:45:00,153.85,154.17,153.68,153.97,3789.0,153.85,154.17,153.68,153.97,3789.0
2019-03-04 10:50:00,153.79,153.86,153.08,153.29,3955.0,153.79,153.86,153.08,153.29,3955.0
2019-03-04 10:55:00,153.21,153.29,152.87,153.18,4677.0,153.21,153.29,152.87,153.18,4677.0
2019-03-04 11:00:00,152.83,152.9,152.26,152.26,2800.0,152.83,152.9,152.26,152.26,2800.0
2019-03-04 11:05:00,152.18,152.28,151.2,151.27,8397.0,152.18,152.28,151.2,151.27,8397.0
2019-03-04 11:10:00,151.13,151.96,151.13,151.73,8107.0,151.13,151.96,151.13,151.73,8107.0
2019-03-04 11:15:00,151.77,152.23,151.74,152.23,3498.0,151.77,152.23,151.74,152.23,3498.0
2019-03-04 11:20:00,151.88,151.88,150.5,150.5,22049.0,151.88,151.88,150.5,150.5,22049.0
2019-03-04 11:25:00,150.84,151.4,150.53,151.1,6374.0,150.84,151.4,150.53,151.1,6374.0
2019-03-04 11:30:00,150.88,151.41,150.66,151.3,4375.0,150.88,151.41,150.66,151.3,4375.0
2019-03-04 11:35:00,151.25,151.4,150.93,151.06,8153.0,151.25,151.4,150.93,151.06,8153.0
2019-03-04 11:40:00,151.05,151.05,150.33,150.33,6433.0,151.05,151.05,150.33,150.33,6433.0
2019-03-04 11:45:00,150.2,150.41,149.91,149.91,7175.0,150.2,150.41,149.91,149.91,7175.0
2019-03-04 11:50:00,149.99,150.09,149.0,149.69,13508.0,149.99,150.09,149.0,149.69,13508.0
2019-03-04 11:55:00,149.48,150.23,149.48,150.22,3100.0,149.48,150.23,149.48,150.22,3100.0
2019-03-04 12:00:00,150.1,150.71,149.76,150.71,4946.0,150.1,150.71,149.76,150.71,4946.0
2019-03-04 12:05:00,150.64,150.88,150.3,150.88,2128.0,150.64,150.88,150.3,150.88,2128.0
2019-03-04 12:10:00,150.81,150.81,150.46,150.46,1100.0,150.81,150.81,150.46,150.46,1100.0
2019-03-04 12:15:00,150.31,150.5,149.83,150.19,2560.0,150.31,150.5,149.83,150.19,2560.0
2019-03-04 12:20:00,150.2,150.66,150.01,150.1,3780.0,150.2,150.66,150.01,150.1,3780.0
2019-03-04 12:25:00,150.0,150.85,149.72,150.6,8176.0,150.0,150.85,149.72,150.6,8176.0
2019-03-04 12:30:00,150.6,152.05,150.6,151.71,4760.0,150.6,152.05,150.6,151.71,4760.0
2019-03-04 12:35:00,151.7,151.85,151.49,151.5,7399.0,151.7,151.85,151.49,151.5,7399.0
2019-03-04 12:40:00,151.18,151.21,150.99,151.0,2800.0,151.18,151.21,150.99,151.0,2800.0
2019-03-04 12:45:00,150.97,150.99,150.54,150.75,2000.0,150.97,150.99,150.54,150.75,2000.0
2019-03-04 12:50:00,150.87,151.37,150.82,151.08,2255.0,150.87,151.37,150.82,151.08,2255.0
2019-03-04 12:55:00,151.05,151.23,150.72,151.19,2378.0,151.05,151.23,150.72,151.19,2378.0
2019-03-04 13:00:00,150.94,151.13,150.83,150.83,600.0,150.94,151.13,150.83,150.83,600.0
2019-03-04 13:05:00,150.67,150.89,150.39,150.55,4703.0,150.67,150.89,150.39,150.55,4703.0
2019-03-04 13:10:00,150.48,151.05,150.48,150.91,7997.0,150.48,151.05,150.48,150.91,7997.0
2019-03-04 13:15:00,150.94,151.48,150.94,151.4,6300.0,150.94,151.48,150.94,151.4,6300.0
2019-03-04 13:20:00,151.56,151.97,151.52,151.86,4700.0,151.56,151.97,151.52,151.86,4700.0
2019-03-04 13:25:00,151.79,151.79,151.29,151.45,2654.0,151.79,151.79,151.29,151.45,2654.0
2019-03-04 13:30:00,151.69,151.69,151.42,151.43,769.0,151.69,151.69,151.42,151.43,769.0
2019-03-04 13:35:00,151.54,151.77,151.37,151.71,2200.0,151.54,151.77,151.37,151.71,2200.0
2019-03-04 13:40:00,151.52,152.1,151.52,152.1,1102.0,151.52,152.1,151.52,152.1,1102.0
2019-03-04 13:45:00,152.05,152.43,152.04,152.1,16051.0,152.05,152.43,152.04,152.1,16051.0
2019-03-04 13:50:00,152.16,152.36,151.51,151.93,10905.0,152.16,152.36,151.51,151.93,10905.0
2019-03-04 13:55:00,152.01,152.35,151.99,152.35,800.0,152.01,152.35,151.99,152.35,800.0
2019-03-04 14:00:00,152.36,152.52,152.22,152.22,4049.0,152.36,152.52,152.22,152.22,4049.0
2019-03-04 14:05:00,152.28,152.43,152.03,152.28,10889.0,152.28,152.43,152.03,152.28,10889.0
2019-03-04 14:10:00,152.22,152.49,152.19,152.34,1349.0,152.22,152.49,152.19,152.34,1349.0
2019-03-04 14:15:00,152.55,152.69,152.41,152.69,1007.0,152.55,152.69,152.41,152.69,1007.0
2019-03-04 14:20:00,152.72,152.73,152.51,152.69,6847.0,152.72,152.73,152.51,152.69,6847.0
2019-03-04 14:25:00,152.6,153.05,152.6,153.05,7869.0,152.6,153.05,152.6,153.05,7869.0
2019-03-04 14:30:00,153.05,153.13,152.84,153.11,10016.0,153.05,153.13,152.84,153.11,10016.0
2019-03-04 14:35:00,153.12,153.22,152.85,152.86,5616.0,153.12,153.22,152.85,152.86,5616.0
2019-03-04 14:40:00,152.9,152.95,152.56,152.65,1902.0,152.9,152.95,152.56,152.65,1902.0
2019-03-04 14:45:00,152.44,152.55,152.19,152.19,2805.0,152.44,152.55,152.19,152.19,2805.0
2019-03-04 14:50:00,152.13,152.3,151.83,152.04,2500.0,152.13,152.3,151.83,152.04,2500.0
2019-03-04 14:55:00,152.04,152.06,151.62,151.62,1700.0,152.04,152.06,151.62,151.62,1700.0
2019-03-04 15:00:00,151.69,151.75,151.37,151.5,8293.0,151.69,151.75,151.37,151.5,8293.0
2019-03-04 15:05:00,151.39,151.54,151.0,151.54,4407.0,151.39,151.54,151.0,151.54,4407.0
2019-03-04 15:10:00,151.5,151.82,151.5,151.56,1800.0,151.5,151.82,151.5,151.56,1800.0
2019-03-04 15:15:00,151.59,151.61,151.45,151.54,1702.0,151.59,151.61,151.45,151.54,1702.0
2019-03-04 15:20:00,151.47,151.5,151.14,151.14,3600.0,151.47,151.5,151.14,151.14,3600.0
2019-03-04 15:25:00,151.26,151.47,151.23,151.43,2082.0,151.26,151.47,151.23,151.43,2082.0
2019-03-04 15:30:00,151.41,151.5,151.2,151.33,3402.0,151.41,151.5,151.2,151.33,3402.0
2019-03-04 15:35:00,151.3,151.37,151.17,151.25,2502.0,151.3,151.37,151.17,151.25,2502.0
2019-03-04 15:40:00,151.18,151.4,151.01,151.37,4031.0,151.18,151.4,151.01,151.37,4031.0
2019-03-04 15:45:00,151.44,152.0,151.29,151.97,7957.0,151.44,152.0,151.29,151.97,7957.0
2019-03-04 15:50:00,151.9,152.36,151.9,152.23,13191.0,151.9,152.36,151.9,152.23,13191.0
2019-03-04 15:55:00,152.18,152.23,151.53,151.72,34449.0,152.18,152.23,151.53,151.72,34449.0
2019-03-05 09:30:00,152.68,152.74,151.38,151.38,3706.0,152.68,152.74,151.38,151.38,3706.0
2019-03-05 09:35:00,151.76,151.76,150.21,150.88,8482.0,151.76,151.76,150.21,150.88,8482.0
2019-03-05 09:40:00,150.65,151.12,150.3,150.51,4792.0,150.65,151.12,150.3,150.51,4792.0
2019-03-05 09:45:00,150.25,150.4,149.61,149.91,25137.0,150.25,150.4,149.61,149.91,25137.0
2019-03-05 09:50:00,150.16,150.27,149.72,150.27,12668.0,150.16,150.27,149.72,150.27,12668.0
2019-03-05 09:55:00,150.31,151.16,150.08,151.16,18469.0,150.31,151.16,150.08,151.16,18469.0
2019-03-05 10:00:00,151.31,152.41,151.02,152.41,15637.0,151.31,152.41,151.02,152.41,15637.0
2019-03-05 10:05:00,152.42,152.45,151.52,151.74,4872.0,152.42,152.45,151.52,151.74,4872.0
2019-03-05 10:10:00,151.88,152.88,151.73,152.61,5885.0,151.88,152.88,151.73,152.61,5885.0
2019-03-05 10:15:00,152.5,152.55,151.97,152.45,4973.0,152.5,152.55,151.97,152.45,4973.0
2019-03-05 10:20:00,152.62,153.42,152.5,153.0,36720.0,152.62,153.42,152.5,153.0,36720.0
2019-03-05 10:25:00,153.15,153.75,152.74,152.78,7818.0,153.15,153.75,152.74,152.78,7818.0
2019-03-05 10:30:00,152.64,153.15,152.64,152.66,18102.0,152.64,153.15,152.64,152.66,18102.0
2019-03-05 10:35:00,152.57,152.85,152.55,152.55,11108.0,152.57,152.85,152.55,152.55,11108.0
2019-03-05 10:40:00,152.53,152.95,152.49,152.95,16189.0,152.53,152.95,152.49,152.95,16189.0
2019-03-05 10:45:00,152.83,153.01,152.53,153.0,13261.0,152.83,153.01,152.53,153.0,13261.0
2019-03-05 10:50:00,152.9,153.27,152.47,152.47,7762.0,152.9,153.27,152.47,152.47,7762.0
2019-03-05 10:55:00,152.56,152.7,152.47,152.47,2639.0,152.56,152.7,152.47,152.47,2639.0
2019-03-05 11:00:00,152.8,153.38,152.79,153.38,3600.0,152.8,153.38,152.79,153.38,3600.0
2019-03-05 11:05:00,153.08,153.39,152.86,153.38,3588.0,153.08,153.39,152.86,153.38,3588.0
2019-03-05 11:10:00,153.5,153.52,152.88,153.34,5319.0,153.5,153.52,152.88,153.34,5319.0
2019-03-05 11:15:00,153.11,153.37,153.05,153.32,4310.0,153.11,153.37,153.05,153.32,4310.0
2019-03-05 11:20:00,153.32,153.51,153.13,153.51,2651.0,153.32,153.51,153.13,153.51,2651.0
2019-03-05 11:25:00,153.52,153.79,153.36,153.7,5600.0,153.52,153.79,153.36,153.7,5600.0
2019-03-05 11:30:00,153.71,153.82,153.47,153.77,7636.0,153.71,153.82,153.47,153.77,7636.0
2019-03-05 11:35:00,153.66,153.79,153.42,153.58,5182.0,153.66,153.79,153.42,153.58,5182.0
2019-03-05 11:40:00,153.6,153.78,153.43,153.78,6593.0,153.6,153.78,153.43,153.78,6593.0
2019-03-05 11:45:00,153.63,153.74,153.36,153.74,5536.0,153.63,153.74,153.36,153.74,5536.0
2019-03-05 11:50:00,153.74,153.85,153.19,153.26,8981.0,153.74,153.85,153.19,153.26,8981.0
2019-03-05 11:55:00,153.34,153.36,153.17,153.26,6791.0,153.34,153.36,153.17,153.26,6791.0
2019-03-05 12:00:00,153.26,153.97,153.09,153.83,22533.0,153.26,153.97,153.09,153.83,22533.0
2019-03-05 12:05:00,153.82,153.96,153.72,153.76,3000.0,153.82,153.96,153.72,153.76,3000.0
2019-03-05 12:10:00,153.86,153.87,153.59,153.59,800.0,153.86,153.87,153.59,153.59,800.0
2019-03-05 12:15:00,153.51,153.85,153.32,153.68,8527.0,153.51,153.85,153.32,153.68,8527.0
2019-03-05 12:20:00,153.75,154.15,153.68,154.15,3286.0,153.75,154.15,153.68,154.15,3286.0
2019-03-05 12:25:00,154.06,154.06,153.8,153.86,1964.0,154.06,154.06,153.8,153.86,1964.0
2019-03-05 12:30:00,153.71,153.92,153.68,153.68,2392.0,153.71,153.92,153.68,153.68,2392.0
2019-03-05 12:35:00,153.68,153.81,153.68,153.8,350.0,153.68,153.81,153.68,153.8,350.0
2019-03-05 12:40:00,153.92,154.1,153.87,153.91,6084.0,153.92,154.1,153.87,153.91,6084.0
2019-03-05 12:45:00,153.91,153.91,153.5,153.53,3077.0,153.91,153.91,153.5,153.53,3077.0
2019-03-05 12:50:00,153.46,153.5,153.11,153.17,10000.0,153.46,153.5,153.11,153.17,10000.0
2019-03-05 12:55:00,153.22,153.72,153.22,153.66,1600.0,153.22,153.72,153.22,153.66,1600.0
2019-03-05 13:00:00,153.66,153.67,153.63,153.64,1790.0,153.66,153.67,153.63,153.64,1790.0
2019-03-05 13:05:00,153.8,154.09,153.79,154.01,3713.0,153.8,154.09,153.79,154.01,3713.0
2019-03-05 13:10:00,154.08,154.08,153.7,153.7,1625.0,154.08,154.08,153.7,153.7,1625.0
2019-03-05 13:15:00,153.95,153.95,153.68,153.68,3220.0,153.95,153.95,153.68,153.68,3220.0
2019-03-05 13:20:00,153.51,153.77,153.51,153.69,1738.0,153.51,153.77,153.51,153.69,1738.0
2019-03-05 13:25:00,153.62,153.62,153.36,153.4,1700.0,153.62,153.62,153.36,153.4,1700.0
2019-03-05 13:30:00,153.28,153.48,153.2,153.47,1776.0,153.28,153.48,153.2,153.47,1776.0
2019-03-05 13:35:00,153.5,153.59,153.17,153.57,6081.0,153.5,153.59,153.17,153.57,6081.0
2019-03-05 13:40:00,153.34,153.64,153.34,153.43,2400.0,153.34,153.64,153.34,153.43,2400.0
2019-03-05 13:45:00,153.53,153.53,153.18,153.18,6247.0,153.53,153.53,153.18,153.18,6247.0
2019-03-05 13:50:00,153.31,153.37,153.18,153.37,1650.0,153.31,153.37,153.18,153.37,1650.0
2019-03-05 13:55:00,153.37,153.37,152.94,152.94,5950.0,153.37,153.37,152.94,152.94,5950.0
2019-03-05 14:00:00,153.0,153.06,152.89,153.0,11863.0,153.0,153.06,152.89,153.0,11863.0
2019-03-05 14:05:00,153.0,153.06,152.68,152.69,2787.0,153.0,153.06,152.68,152.69,2787.0
2019-03-05 14:10:00,152.68,152.97,152.6,152.69,4535.0,152.68,152.97,152.6,152.69,4535.0
2019-03-05 14:15:00,152.64,152.87,152.51,152.76,2800.0,152.64,152.87,152.51,152.76,2800.0
2019-03-05 14:20:00,152.85,152.87,152.69,152.79,2003.0,152.85,152.87,152.69,152.79,2003.0
2019-03-05 14:25:00,152.8,152.85,152.76,152.76,3393.0,152.8,152.85,152.76,152.76,3393.0
2019-03-05 14:30:00,152.8,152.86,152.74,152.74,1400.0,152.8,152.86,152.74,152.74,1400.0
2019-03-05 14:35:00,152.72,152.72,152.52,152.61,600.0,152.72,152.72,152.52,152.61,600.0
2019-03-05 14:40:00,152.68,152.76,152.64,152.7,500.0,152.68,152.76,152.64,152.7,500.0
2019-03-05 14:45:00,152.76,152.83,152.64,152.77,1615.0,152.76,152.83,152.64,152.77,1615.0
2019-03-05 14:50:00,152.8,152.87,152.74,152.87,3600.0,152.8,152.87,152.74,152.87,3600.0
2019-03-05 14:55:00,152.71,152.88,152.71,152.84,1000.0,152.71,152.88,152.71,152.84,1000.0
2019-03-05 15:00:00,152.71,152.8,152.54,152.56,2511.0,152.71,152.8,152.54,152.56,2511.0
2019-03-05 15:05:00,152.54,152.65,152.29,152.29,3193.0,152.54,152.65,152.29,152.29,3193.0
2019-03-05 15:10:00,152.33,152.52,152.32,152.33,2103.0,152.33,152.52,152.32,152.33,2103.0
2019-03-05 15:15:00,152.22,152.27,151.86,152.12,6487.0,152.22,152.27,151.86,152.12,6487.0
2019-03-05 15:20:00,152.03,152.13,151.93,152.13,800.0,152.03,152.13,151.93,152.13,800.0
2019-03-05 15:25:00,152.16,152.18,151.91,152.06,2500.0,152.16,152.18,151.91,152.06,2500.0
2019-03-05 15:30:00,152.04,152.11,151.87,151.93,8000.0,152.04,152.11,151.87,151.93,8000.0
2019-03-05 15:35:00,151.95,152.44,151.93,152.44,3600.0,151.95,152.44,151.93,152.44,3600.0
2019-03-05 15:40:00,152.42,153.07,152.41,153.01,7381.0,152.42,153.07,152.41,153.01,7381.0
2019-03-05 15:45:00,153.02,153.13,152.9,152.93,5496.0,153.02,153.13,152.9,152.93,5496.0
2019-03-05 15:50:00,152.93,152.98,152.74,152.84,7797.0,152.93,152.98,152.74,152.84,7797.0
2019-03-05 15:55:00,152.78,152.85,152.4,152.48,20555.0,152.78,152.85,152.4,152.48,20555.0
2019-03-06 09:30:00,152.52,152.86,150.01,152.22,4334.0,152.52,152.86,150.01,152.22,4334.0
2019-03-06 09:35:00,152.78,152.78,151.54,151.54,1046.0,152.78,152.78,151.54,151.54,1046.0
2019-03-06 09:40:00,151.55,151.96,150.56,150.95,7163.0,151.55,151.96,150.56,150.95,7163.0
2019-03-06 09:45:00,151.0,151.54,150.45,150.73,6973.0,151.0,151.54,150.45,150.73,6973.0
2019-03-06 09:50:00,150.66,150.66,150.06,150.25,2865.0,150.66,150.66,150.06,150.25,2865.0
2019-03-06 09:55:00,150.07,150.82,149.89,150.44,5600.0,150.07,150.82,149.89,150.44,5600.0
2019-03-06 10:00:00,150.98,151.24,150.77,150.77,4206.0,150.98,151.24,150.77,150.77,4206.0
2019-03-06 10:05:00,151.01,151.96,151.01,151.96,1820.0,151.01,151.96,151.01,151.96,1820.0
2019-03-06 10:10:00,151.87,151.87,151.35,151.43,3297.0,151.87,151.87,151.35,151.43,3297.0
2019-03-06 10:15:00,151.56,151.72,150.16,150.16,4300.0,151.56,151.72,150.16,150.16,4300.0
2019-03-06 10:20:00,150.13,150.61,150.0,150.26,10252.0,150.13,150.61,150.0,150.26,10252.0
2019-03-06 10:25:00,150.29,151.0,150.29,150.37,6332.0,150.29,151.0,150.29,150.37,6332.0
2019-03-06 10:30:00,150.19,150.38,149.45,149.53,8663.0,150.19,150.38,149.45,149.53,8663.0
2019-03-06 10:35:00,149.56,149.99,149.38,149.76,6400.0,149.56,149.99,149.38,149.76,6400.0
2019-03-06 10:40:00,149.61,149.73,148.91,148.91,6093.0,149.61,149.73,148.91,148.91,6093.0
2019-03-06 10:45:00,148.95,149.65,148.95,149.53,2100.0,148.95,149.65,148.95,149.53,2100.0
2019-03-06 10:50:00,149.33,149.65,149.33,149.65,4030.0,149.33,149.65,149.33,149.65,4030.0
2019-03-06 10:55:00,149.8,150.13,149.72,150.0,3400.0,149.8,150.13,149.72,150.0,3400.0
2019-03-06 11:00:00,149.85,150.3,149.85,150.25,2764.0,149.85,150.3,149.85,150.25,2764.0
2019-03-06 11:05:00,150.24,150.78,150.24,150.66,7605.0,150.24,150.78,150.24,150.66,7605.0
2019-03-06 11:10:00,150.85,150.85,150.26,150.42,3700.0,150.85,150.85,150.26,150.42,3700.0
2019-03-06 11:15:00,150.59,150.76,150.55,150.76,1300.0,150.59,150.76,150.55,150.76,1300.0
2019-03-06 11:20:00,150.58,150.71,150.4,150.58,5658.0,150.58,150.71,150.4,150.58,5658.0
2019-03-06 11:25:00,150.58,150.68,150.41,150.59,4200.0,150.58,150.68,150.41,150.59,4200.0
2019-03-06 11:30:00,150.37,150.57,149.98,150.43,2520.0,150.37,150.57,149.98,150.43,2520.0
2019-03-06 11:35:00,150.57,150.87,150.55,150.85,5455.0,150.57,150.87,150.55,150.85,5455.0
2019-03-06 11:40:00,150.55,150.55,149.87,150.25,3900.0,150.55,150.55,149.87,150.25,3900.0
2019-03-06 11:45:00,150.28,150.39,149.89,149.89,3800.0,150.28,150.39,149.89,149.89,3800.0
2019-03-06 11:50:00,149.89,149.89,149.4,149.43,2944.0,149.89,149.89,149.4,149.43,2944.0
2019-03-06 11:55:00,149.63,149.94,149.36,149.81,7788.0,149.63,149.94,149.36,149.81,7788.0
2019-03-06 12:00:00,149.84,150.17,149.84,150.17,1400.0,149.84,150.17,149.84,150.17,1400.0
2019-03-06 12:05:00,150.26,150.8,150.15,150.79,3200.0,150.26,150.8,150.15,150.79,3200.0
2019-03-06 12:10:00,150.91,150.91,150.28,150.45,4300.0,150.91,150.91,150.28,150.45,4300.0
2019-03-06 12:15:00,150.28,150.5,149.87,150.19,7550.0,150.28,150.5,149.87,150.19,7550.0
2019-03-06 12:20:00,150.13,150.76,150.12,150.47,14191.0,150.13,150.76,150.12,150.47,14191.0
2019-03-06 12:25:00,150.69,150.75,150.4,150.64,2700.0,150.69,150.75,150.4,150.64,2700.0
2019-03-06 12:30:00,150.78,151.22,150.58,151.22,4546.0,150.78,151.22,150.58,151.22,4546.0
2019-03-06 12:35:00,151.27,151.35,151.1,151.27,2700.0,151.27,151.35,151.1,151.27,2700.0
2019-03-06 12:40:00,151.23,151.54,151.23,151.34,2400.0,151.23,151.54,151.23,151.34,2400.0
2019-03-06 12:45:00,151.22,151.22,150.66,150.86,4013.0,151.22,151.22,150.66,150.86,4013.0
2019-03-06 12:50:00,150.97,151.37,150.56,150.64,7000.0,150.97,151.37,150.56,150.64,7000.0
2019-03-06 12:55:00,150.75,150.75,150.55,150.59,2500.0,150.75,150.75,150.55,150.59,2500.0
2019-03-06 13:00:00,150.69,150.89,150.5,150.62,3456.0,150.69,150.89,150.5,150.62,3456.0
2019-03-06 13:05:00,150.44,150.5,150.19,150.24,1200.0,150.44,150.5,150.19,150.24,1200.0
2019-03-06 13:10:00,150.16,150.31,150.02,150.31,2500.0,150.16,150.31,150.02,150.31,2500.0
2019-03-06 13:15:00,150.28,150.88,150.23,150.88,600.0,150.28,150.88,150.23,150.88,600.0
2019-03-06 13:20:00,150.5,150.57,150.19,150.34,3300.0,150.5,150.57,150.19,150.34,3300.0
2019-03-06 13:25:00,150.24,150.45,150.18,150.4,3005.0,150.24,150.45,150.18,150.4,3005.0
2019-03-06 13:30:00,150.52,150.96,150.51,150.88,7755.0,150.52,150.96,150.51,150.88,7755.0
2019-03-06 13:35:00,150.85,150.95,150.61,150.86,8858.0,150.85,150.95,150.61,150.86,8858.0
2019-03-06 13:40:00,151.01,151.2,150.61,150.74,2400.0,151.01,151.2,150.61,150.74,2400.0
2019-03-06 13:45:00,150.5,150.51,149.99,150.24,8982.0,150.5,150.51,149.99,150.24,8982.0
2019-03-06 13:50:00,150.21,150.4,150.0,150.4,1900.0,150.21,150.4,150.0,150.4,1900.0
2019-03-06 13:55:00,150.47,150.47,150.07,150.17,3909.0,150.47,150.47,150.07,150.17,3909.0
2019-03-06 14:00:00,150.05,150.72,150.05,150.72,4300.0,150.05,150.72,150.05,150.72,4300.0
2019-03-06 14:05:00,150.59,150.59,150.15,150.15,4635.0,150.59,150.59,150.15,150.15,4635.0
2019-03-06 14:10:00,150.3,150.88,150.23,150.65,9106.0,150.3,150.88,150.23,150.65,9106.0
2019-03-06 14:15:00,150.77,151.04,150.66,150.97,7711.0,150.77,151.04,150.66,150.97,7711.0
2019-03-06 14:20:00,150.91,151.28,150.87,151.16,10631.0,150.91,151.28,150.87,151.16,10631.0
2019-03-06 14:25:00,150.92,151.18,150.87,150.88,2600.0,150.92,151.18,150.87,150.88,2600.0
2019-03-06 14:30:00,151.01,151.05,150.87,150.95,8273.0,151.01,151.05,150.87,150.95,8273.0
2019-03-06 14:35:00,150.96,151.14,150.79,150.95,2150.0,150.96,151.14,150.79,150.95,2150.0
2019-03-06 14:40:00,150.89,151.07,150.71,150.86,11610.0,150.89,151.07,150.71,150.86,11610.0
2019-03-06 14:45:00,150.86,151.23,150.73,150.8,10508.0,150.86,151.23,150.73,150.8,10508.0
2019-03-06 14:50:00,150.91,151.04,150.78,150.86,3500.0,150.91,151.04,150.78,150.86,3500.0
2019-03-06 14:55:00,150.75,151.06,150.71,150.88,3283.0,150.75,151.06,150.71,150.88,3283.0
2019-03-06 15:00:00,150.87,151.09,150.8,150.87,3950.0,150.87,151.09,150.8,150.87,3950.0
2019-03-06 15:05:00,150.77,150.77,150.46,150.65,4200.0,150.77,150.77,150.46,150.65,4200.0
2019-03-06 15:10:00,150.65,150.76,150.44,150.51,2000.0,150.65,150.76,150.44,150.51,2000.0
2019-03-06 15:15:00,150.5,150.51,150.07,150.19,3153.0,150.5,150.51,150.07,150.19,3153.0
2019-03-06 15:20:00,150.3,150.42,150.05,150.42,3590.0,150.3,150.42,150.05,150.42,3590.0
2019-03-06 15:25:00,150.5,150.87,150.48,150.75,7854.0,150.5,150.87,150.48,150.75,7854.0
2019-03-06 15:30:00,150.67,150.87,150.67,150.79,3000.0,150.67,150.87,150.67,150.79,3000.0
2019-03-06 15:35:00,150.84,151.04,150.7,150.88,7230.0,150.84,151.04,150.7,150.88,7230.0
2019-03-06 15:40:00,150.99,151.04,150.91,150.97,7750.0,150.99,151.04,150.91,150.97,7750.0
2019-03-06 15:45:00,150.9,150.93,150.75,150.93,6208.0,150.9,150.93,150.75,150.93,6208.0
2019-03-06 15:50:00,150.98,151.06,150.7,150.75,8926.0,150.98,151.06,150.7,150.75,8926.0
2019-03-06 15:55:00,150.82,150.82,149.95,150.07,44290.0,150.82,150.82,149.95,150.07,44290.0
2019-03-07 09:30:00,150.34,150.34,148.72,148.72,3332.0,150.34,150.34,148.72,148.72,3332.0
2019-03-07 09:35:00,148.23,148.38,147.14,147.14,3895.0,148.23,148.38,147.14,147.14,3895.0
2019-03-07 09:40:00,147.17,147.78,146.93,147.59,6487.0,147.17,147.78,146.93,147.59,6487.0
2019-03-07 09:45:00,147.71,147.71,146.57,147.42,6062.0,147.71,147.71,146.57,147.42,6062.0
2019-03-07 09:50:00,147.48,147.48,146.25,146.55,18505.0,147.48,147.48,146.25,146.55,18505.0
2019-03-07 09:55:00,146.6,147.85,146.56,147.63,17201.0,146.6,147.85,146.56,147.63,17201.0
2019-03-07 10:00:00,147.76,147.98,147.5,147.54,3000.0,147.76,147.98,147.5,147.54,3000.0
2019-03-07 10:05:00,147.67,147.87,147.66,147.67,2700.0,147.67,147.87,147.66,147.67,2700.0
2019-03-07 10:10:00,148.09,148.39,147.09,147.26,4492.0,148.09,148.39,147.09,147.26,4492.0
2019-03-07 10:15:00,147.44,147.54,146.88,147.31,11736.0,147.44,147.54,146.88,147.31,11736.0
2019-03-07 10:20:00,147.37,147.45,146.87,146.97,11124.0,147.37,147.45,146.87,146.97,11124.0
2019-03-07 10:25:00,147.17,147.32,146.88,146.89,7020.0,147.17,147.32,146.88,146.89,7020.0
2019-03-07 10:30:00,146.91,147.21,146.63,146.97,3362.0,146.91,147.21,146.63,146.97,3362.0
2019-03-07 10:35:00,147.14,147.15,146.69,146.81,1647.0,147.14,147.15,146.69,146.81,1647.0
2019-03-07 10:40:00,146.57,146.88,146.38,146.44,4934.0,146.57,146.88,146.38,146.44,4934.0
2019-03-07 10:45:00,146.44,147.12,146.43,147.06,4170.0,146.44,147.12,146.43,147.06,4170.0
2019-03-07 10:50:00,146.99,147.25,146.94,146.94,1400.0,146.99,147.25,146.94,146.94,1400.0
2019-03-07 10:55:00,147.17,147.17,146.57,147.05,4819.0,147.17,147.17,146.57,147.05,4819.0
2019-03-07 11:00:00,147.01,147.13,146.58,146.66,10154.0,147.01,147.13,146.58,146.66,10154.0
2019-03-07 11:05:00,146.69,146.73,146.31,146.63,6432.0,146.69,146.73,146.31,146.63,6432.0
2019-03-07 11:10:00,146.78,147.06,146.62,146.69,3659.0,146.78,147.06,146.62,146.69,3659.0
2019-03-07 11:15:00,146.77,146.77,146.15,146.16,2925.0,146.77,146.77,146.15,146.16,2925.0
2019-03-07 11:20:00,146.31,146.74,146.31,146.74,1160.0,146.31,146.74,146.31,146.74,1160.0
2019-03-07 11:25:00,146.7,147.26,146.69,147.1,1707.0,146.7,147.26,146.69,147.1,1707.0
2019-03-07 11:30:00,147.3,147.93,147.29,147.93,13155.0,147.3,147.93,147.29,147.93,13155.0
2019-03-07 11:35:00,147.84,148.18,147.84,148.18,2183.0,147.84,148.18,147.84,148.18,2183.0
2019-03-07 11:40:00,148.08,148.24,147.95,147.95,4176.0,148.08,148.24,147.95,147.95,4176.0
2019-03-07 11:45:00,148.09,148.09,147.92,147.96,600.0,148.09,148.09,147.92,147.96,600.0
2019-03-07 11:50:00,147.8,148.19,147.62,148.05,3400.0,147.8,148.19,147.62,148.05,3400.0
2019-03-07 11:55:00,147.81,147.89,147.55,147.63,3750.0,147.81,147.89,147.55,147.63,3750.0
2019-03-07 12:00:00,147.55,147.64,147.2,147.44,7662.0,147.55,147.64,147.2,147.44,7662.0
2019-03-07 12:05:00,147.51,147.88,147.42,147.53,2800.0,147.51,147.88,147.42,147.53,2800.0
2019-03-07 12:10:00,147.51,147.67,147.11,147.24,10531.0,147.51,147.67,147.11,147.24,10531.0
2019-03-07 12:15:00,147.31,147.45,146.85,146.86,4860.0,147.31,147.45,146.85,146.86,4860.0
2019-03-07 12:20:00,146.77,146.93,146.68,146.83,3205.0,146.77,146.93,146.68,146.83,3205.0
2019-03-07 12:25:00,146.94,147.15,146.88,146.89,3287.0,146.94,147.15,146.88,146.89,3287.0
2019-03-07 12:30:00,146.89,146.89,146.38,146.89,5549.0,146.89,146.89,146.38,146.89,5549.0
2019-03-07 12:35:00,146.82,146.83,146.61,146.7,3800.0,146.82,146.83,146.61,146.7,3800.0
2019-03-07 12:40:00,146.78,146.87,146.66,146.87,2297.0,146.78,146.87,146.66,146.87,2297.0
2019-03-07 12:45:00,146.83,146.96,146.53,146.72,3800.0,146.83,146.96,146.53,146.72,3800.0
2019-03-07 12:50:00,146.6,147.1,146.42,147.09,2400.0,146.6,147.1,146.42,147.09,2400.0
2019-03-07 12:55:00,147.23,147.34,147.13,147.27,1100.0,147.23,147.34,147.13,147.27,1100.0
2019-03-07 13:00:00,147.27,147.28,146.97,146.98,3400.0,147.27,147.28,146.97,146.98,3400.0
2019-03-07 13:05:00,146.89,146.89,146.18,146.19,3708.0,146.89,146.89,146.18,146.19,3708.0
2019-03-07 13:10:00,146.02,146.46,146.0,146.45,5960.0,146.02,146.46,146.0,146.45,5960.0
2019-03-07 13:15:00,146.45,146.53,146.16,146.34,1800.0,146.45,146.53,146.16,146.34,1800.0
2019-03-07 13:20:00,146.41,146.41,146.2,146.2,1073.0,146.41,146.41,146.2,146.2,1073.0
2019-03-07 13:25:00,146.2,146.36,145.96,146.36,16877.0,146.2,146.36,145.96,146.36,16877.0
2019-03-07 13:30:00,146.35,146.35,145.87,145.92,4700.0,146.35,146.35,145.87,145.92,4700.0
2019-03-07 13:35:00,146.01,146.39,145.97,146.34,3700.0,146.01,146.39,145.97,146.34,3700.0
2019-03-07 13:40:00,146.46,146.78,146.46,146.78,2410.0,146.46,146.78,146.46,146.78,2410.0
2019-03-07 13:45:00,146.7,146.7,146.47,146.65,3296.0,146.7,146.7,146.47,146.65,3296.0
2019-03-07 13:50:00,146.73,146.84,146.57,146.62,4876.0,146.73,146.84,146.57,146.62,4876.0
2019-03-07 13:55:00,146.66,146.79,146.65,146.75,1977.0,146.66,146.79,146.65,146.75,1977.0
2019-03-07 14:00:00,146.79,146.83,146.44,146.66,5404.0,146.79,146.83,146.44,146.66,5404.0
2019-03-07 14:05:00,146.71,146.8,146.57,146.65,2095.0,146.71,146.8,146.57,146.65,2095.0
2019-03-07 14:10:00,146.77,146.78,146.36,146.39,2382.0,146.77,146.78,146.36,146.39,2382.0
2019-03-07 14:15:00,146.25,146.57,146.24,146.56,4141.0,146.25,146.57,146.24,146.56,4141.0
2019-03-07 14:20:00,146.5,146.6,146.44,146.45,2900.0,146.5,146.6,146.44,146.45,2900.0
2019-03-07 14:25:00,146.44,146.63,146.39,146.61,3240.0,146.44,146.63,146.39,146.61,3240.0
2019-03-07 14:30:00,146.61,146.76,146.47,146.47,2600.0,146.61,146.76,146.47,146.47,2600.0
2019-03-07 14:35:00,146.6,146.74,146.43,146.44,2400.0,146.6,146.74,146.43,146.44,2400.0
2019-03-07 14:40:00,146.44,146.61,146.43,146.54,4126.0,146.44,146.61,146.43,146.54,4126.0
2019-03-07 14:45:00,146.57,146.57,146.13,146.27,3200.0,146.57,146.57,146.13,146.27,3200.0
2019-03-07 14:50:00,146.11,146.22,145.86,146.08,5708.0,146.11,146.22,145.86,146.08,5708.0
2019-03-07 14:55:00,146.03,146.19,145.16,145.3,11820.0,146.03,146.19,145.16,145.3,11820.0
2019-03-07 15:00:00,145.36,145.38,144.95,145.1,10557.0,145.36,145.38,144.95,145.1,10557.0
2019-03-07 15:05:00,145.19,145.31,145.17,145.3,5119.0,145.19,145.31,145.17,145.3,5119.0
2019-03-07 15:10:00,145.3,145.76,145.2,145.63,14451.0,145.3,145.76,145.2,145.63,14451.0
2019-03-07 15:15:00,145.63,145.63,145.29,145.34,25325.0,145.63,145.63,145.29,145.34,25325.0
2019-03-07 15:20:00,145.37,145.46,145.2,145.41,5800.0,145.37,145.46,145.2,145.41,5800.0
2019-03-07 15:25:00,145.41,145.46,144.97,145.0,6617.0,145.41,145.46,144.97,145.0,6617.0
2019-03-07 15:30:00,144.95,145.28,144.95,145.11,9119.0,144.95,145.28,144.95,145.11,9119.0
2019-03-07 15:35:00,145.19,145.7,145.18,145.7,6632.0,145.19,145.7,145.18,145.7,6632.0
2019-03-07 15:40:00,145.65,145.73,145.33,145.33,8714.0,145.65,145.73,145.33,145.33,8714.0
2019-03-07 15:45:00,145.3,145.34,144.81,144.93,7800.0,145.3,145.34,144.81,144.93,7800.0
2019-03-07 15:50:00,144.92,144.92,144.41,144.49,21906.0,144.92,144.92,144.41,144.49,21906.0
2019-03-07 15:55:00,144.5,144.93,144.46,144.61,48673.0,144.5,144.93,144.46,144.61,48673.0
2019-03-08 09:30:00,143.16,143.16,141.41,142.5,14487.0,143.16,143.16,141.41,142.5,14487.0
2019-03-08 09:35:00,142.53,143.48,141.86,142.97,10536.0,142.53,143.48,141.86,142.97,10536.0
2019-03-08 09:40:00,142.94,143.12,141.36,141.36,10816.0,142.94,143.12,141.36,141.36,10816.0
2019-03-08 09:45:00,141.7,142.11,141.32,141.91,12005.0,141.7,142.11,141.32,141.91,12005.0
2019-03-08 09:50:00,142.0,142.54,141.65,142.52,17896.0,142.0,142.54,141.65,142.52,17896.0
2019-03-08 09:55:00,142.5,142.61,141.92,142.09,5787.0,142.5,142.61,141.92,142.09,5787.0
2019-03-08 10:00:00,141.7,142.01,141.47,142.01,12043.0,141.7,142.01,141.47,142.01,12043.0
2019-03-08 10:05:00,141.89,141.97,141.1,141.18,7837.0,141.89,141.97,141.1,141.18,7837.0
2019-03-08 10:10:00,141.27,141.4,140.9,141.4,14541.0,141.27,141.4,140.9,141.4,14541.0
2019-03-08 10:15:00,141.47,141.67,141.24,141.28,5011.0,141.47,141.67,141.24,141.28,5011.0
2019-03-08 10:20:00,141.41,141.96,141.36,141.75,5000.0,141.41,141.96,141.36,141.75,5000.0
2019-03-08 10:25:00,141.84,142.44,141.84,142.3,13452.0,141.84,142.44,141.84,142.3,13452.0
2019-03-08 10:30:00,142.3,142.62,141.98,142.19,9654.0,142.3,142.62,141.98,142.19,9654.0
2019-03-08 10:35:00,142.08,142.54,141.79,141.86,16081.0,142.08,142.54,141.79,141.86,16081.0
2019-03-08 10:40:00,141.8,141.8,141.14,141.59,8870.0,141.8,141.8,141.14,141.59,8870.0
2019-03-08 10:45:00,141.58,141.95,141.58,141.85,6478.0,141.58,141.95,141.58,141.85,6478.0
2019-03-08 10:50:00,141.92,142.08,141.41,141.47,2814.0,141.92,142.08,141.41,141.47,2814.0
2019-03-08 10:55:00,141.34,141.49,141.19,141.3,9720.0,141.34,141.49,141.19,141.3,9720.0
2019-03-08 11:00:00,141.31,141.47,141.17,141.35,2600.0,141.31,141.47,141.17,141.35,2600.0
2019-03-08 11:05:00,141.42,141.52,140.91,140.91,5729.0,141.42,141.52,140.91,140.91,5729.0
2019-03-08 11:10:00,140.81,141.03,140.7,141.02,5800.0,140.81,141.03,140.7,141.02,5800.0
2019-03-08 11:15:00,141.01,141.77,140.98,141.76,4901.0,141.01,141.77,140.98,141.76,4901.0
2019-03-08 11:20:00,141.77,142.17,141.71,141.96,10749.0,141.77,142.17,141.71,141.96,10749.0
2019-03-08 11:25:00,142.05,142.16,141.76,141.79,6509.0,142.05,142.16,141.76,141.79,6509.0
2019-03-08 11:30:00,141.92,142.04,141.58,141.67,3000.0,141.92,142.04,141.58,141.67,3000.0
2019-03-08 11:35:00,141.57,141.75,141.51,141.64,5326.0,141.57,141.75,141.51,141.64,5326.0
2019-03-08 11:40:00,141.65,142.06,141.58,141.96,4100.0,141.65,142.06,141.58,141.96,4100.0
2019-03-08 11:45:00,141.96,142.07,141.69,141.69,3400.0,141.96,142.07,141.69,141.69,3400.0
2019-03-08 11:50:00,141.8,141.8,141.41,141.78,5331.0,141.8,141.8,141.41,141.78,5331.0
2019-03-08 11:55:00,141.69,141.7,141.12,141.13,4917.0,141.69,141.7,141.12,141.13,4917.0
2019-03-08 12:00:00,141.06,141.37,141.06,141.36,3500.0,141.06,141.37,141.06,141.36,3500.0
2019-03-08 12:05:00,141.36,141.51,141.26,141.49,3112.0,141.36,141.51,141.26,141.49,3112.0
2019-03-08 12:10:00,141.5,141.68,141.31,141.62,4600.0,141.5,141.68,141.31,141.62,4600.0
2019-03-08 12:15:00,141.62,141.86,141.62,141.71,3567.0,141.62,141.86,141.62,141.71,3567.0
2019-03-08 12:20:00,141.78,142.18,141.77,142.08,10443.0,141.78,142.18,141.77,142.08,10443.0
2019-03-08 12:25:00,142.08,142.24,141.97,142.05,5876.0,142.08,142.24,141.97,142.05,5876.0
2019-03-08 12:30:00,142.01,142.04,141.4,141.4,11923.0,142.01,142.04,141.4,141.4,11923.0
2019-03-08 12:35:00,141.42,141.6,141.31,141.42,6245.0,141.42,141.6,141.31,141.42,6245.0
2019-03-08 12:40:00,141.53,142.0,141.49,141.93,5449.0,141.53,142.0,141.49,141.93,5449.0
2019-03-08 12:45:00,141.93,142.04,141.51,141.51,3721.0,141.93,142.04,141.51,141.51,3721.0
2019-03-08 12:50:00,141.49,141.49,140.91,141.28,5556.0,141.49,141.49,140.91,141.28,5556.0
2019-03-08 12:55:00,141.35,141.51,141.35,141.51,900.0,141.35,141.51,141.35,141.51,900.0
2019-03-08 13:00:00,141.52,141.56,141.04,141.07,5053.0,141.52,141.56,141.04,141.07,5053.0
2019-03-08 13:05:00,141.0,141.02,140.74,140.81,2316.0,141.0,141.02,140.74,140.81,2316.0
2019-03-08 13:10:00,140.87,141.35,140.87,141.11,6472.0,140.87,141.35,140.87,141.11,6472.0
2019-03-08 13:15:00,141.09,141.21,140.99,141.15,4410.0,141.09,141.21,140.99,141.15,4410.0
2019-03-08 13:20:00,141.1,141.1,140.72,140.78,3000.0,141.1,141.1,140.72,140.78,3000.0
2019-03-08 13:25:00,140.71,141.02,140.7,141.02,6915.0,140.71,141.02,140.7,141.02,6915.0
2019-03-08 13:30:00,141.02,141.07,140.9,141.0,2785.0,141.02,141.07,140.9,141.0,2785.0
2019-03-08 13:35:00,140.94,141.01,140.87,140.98,2100.0,140.94,141.01,140.87,140.98,2100.0
2019-03-08 13:40:00,140.96,141.08,140.96,140.99,8574.0,140.96,141.08,140.96,140.99,8574.0
2019-03-08 13:45:00,140.95,141.05,140.81,140.85,6273.0,140.95,141.05,140.81,140.85,6273.0
2019-03-08 13:50:00,140.9,140.96,140.81,140.89,4610.0,140.9,140.96,140.81,140.89,4610.0
2019-03-08 13:55:00,140.86,140.86,140.48,140.51,7087.0,140.86,140.86,140.48,140.51,7087.0
2019-03-08 14:00:00,140.5,140.62,140.35,140.62,5657.0,140.5,140.62,140.35,140.62,5657.0
2019-03-08 14:05:00,140.66,140.95,140.66,140.95,1920.0,140.66,140.95,140.66,140.95,1920.0
2019-03-08 14:10:00,140.93,141.02,140.79,140.91,3224.0,140.93,141.02,140.79,140.91,3224.0
2019-03-08 14:15:00,140.93,141.08,140.93,141.0,3212.0,140.93,141.08,140.93,141.0,3212.0
2019-03-08 14:20:00,140.92,141.06,140.92,141.06,1580.0,140.92,141.06,140.92,141.06,1580.0
2019-03-08 14:25:00,141.06,141.11,140.68,140.68,4400.0,141.06,141.11,140.68,140.68,4400.0
2019-03-08 14:30:00,140.71,140.76,140.6,140.67,3101.0,140.71,140.76,140.6,140.67,3101.0
2019-03-08 14:35:00,140.67,140.73,140.5,140.5,5427.0,140.67,140.73,140.5,140.5,5427.0
2019-03-08 14:40:00,140.44,140.59,140.44,140.57,7443.0,140.44,140.59,140.44,140.57,7443.0
2019-03-08 14:45:00,140.57,140.57,140.25,140.31,8799.0,140.57,140.57,140.25,140.31,8799.0
2019-03-08 14:50:00,140.31,140.63,140.31,140.59,10419.0,140.31,140.63,140.31,140.59,10419.0
2019-03-08 14:55:00,140.58,140.61,140.31,140.35,6444.0,140.58,140.61,140.31,140.35,6444.0
2019-03-08 15:00:00,140.36,140.51,140.21,140.51,10845.0,140.36,140.51,140.21,140.51,10845.0
2019-03-08 15:05:00,140.51,140.75,140.44,140.69,8400.0,140.51,140.75,140.44,140.69,8400.0
2019-03-08 15:10:00,140.63,140.69,140.25,140.47,5830.0,140.63,140.69,140.25,140.47,5830.0
2019-03-08 15:15:00,140.42,140.42,140.13,140.17,13772.0,140.42,140.42,140.13,140.17,13772.0
2019-03-08 15:20:00,140.17,140.23,139.72,139.81,11467.0,140.17,140.23,139.72,139.81,11467.0
2019-03-08 15:25:00,139.81,139.96,139.67,139.94,12240.0,139.81,139.96,139.67,139.94,12240.0
2019-03-08 15:30:00,139.89,139.91,139.58,139.62,14685.0,139.89,139.91,139.58,139.62,14685.0
2019-03-08 15:35:00,139.62,139.62,139.34,139.46,10783.0,139.62,139.62,139.34,139.46,10783.0
2019-03-08 15:40:00,139.48,139.87,139.46,139.82,12510.0,139.48,139.87,139.46,139.82,12510.0
2019-03-08 15:45:00,139.85,140.09,139.85,140.09,18387.0,139.85,140.09,139.85,140.09,18387.0
2019-03-08 15:50:00,140.09,140.51,140.05,140.46,27651.0,140.09,140.51,140.05,140.46,27651.0
2019-03-08 15:55:00,140.42,140.6,140.41,140.49,55526.0,140.42,140.6,140.41,140.49,55526.0
2019-03-11 09:30:00,140.68,141.81,140.44,141.8,6445.0,140.68,141.81,140.44,141.8,6445.0
2019-03-11 09:35:00,141.74,141.74,140.48,140.53,5393.0,141.74,141.74,140.48,140.53,5393.0
2019-03-11 09:40:00,140.66,141.1,140.6,140.9,5730.0,140.66,141.1,140.6,140.9,5730.0
2019-03-11 09:45:00,140.69,141.52,140.69,140.82,5400.0,140.69,141.52,140.69,140.82,5400.0
2019-03-11 09:50:00,140.68,141.12,140.29,140.59,11837.0,140.68,141.12,140.29,140.59,11837.0
2019-03-11 09:55:00,140.71,140.72,139.8,140.06,5154.0,140.71,140.72,139.8,140.06,5154.0
2019-03-11 10:00:00,140.06,140.24,139.66,140.0,16388.0,140.06,140.24,139.66,140.0,16388.0
2019-03-11 10:05:00,140.02,140.09,139.46,139.66,3800.0,140.02,140.09,139.46,139.66,3800.0
2019-03-11 10:10:00,139.77,140.21,139.65,139.92,9706.0,139.77,140.21,139.65,139.92,9706.0
2019-03-11 10:15:00,139.82,139.82,139.05,139.16,9500.0,139.82,139.82,139.05,139.16,9500.0
2019-03-11 10:20:00,139.16,139.3,138.93,139.03,8397.0,139.16,139.3,138.93,139.03,8397.0
2019-03-11 10:25:00,138.91,138.96,138.5,138.67,6200.0,138.91,138.96,138.5,138.67,6200.0
2019-03-11 10:30:00,138.77,139.25,138.67,138.98,6700.0,138.77,139.25,138.67,138.98,6700.0
2019-03-11 10:35:00,139.01,139.19,138.81,138.92,4417.0,139.01,139.19,138.81,138.92,4417.0
2019-03-11 10:40:00,138.94,139.57,138.94,139.38,9744.0,138.94,139.57,138.94,139.38,9744.0
2019-03-11 10:45:00,139.44,140.1,139.44,140.0,2831.0,139.44,140.1,139.44,140.0,2831.0
2019-03-11 10:50:00,140.12,140.19,139.81,139.96,15229.0,140.12,140.19,139.81,139.96,15229.0
2019-03-11 10:55:00,139.98,139.98,139.7,139.82,2400.0,139.98,139.98,139.7,139.82,2400.0
2019-03-11 11:00:00,139.82,140.41,139.75,140.41,1300.0,139.82,140.41,139.75,140.41,1300.0
2019-03-11 11:05:00,140.47,140.47,140.06,140.07,3236.0,140.47,140.47,140.06,140.07,3236.0
2019-03-11 11:10:00,140.07,140.39,140.07,140.29,3002.0,140.07,140.39,140.07,140.29,3002.0
2019-03-11 11:15:00,140.17,140.27,139.88,139.95,2068.0,140.17,140.27,139.88,139.95,2068.0
2019-03-11 11:20:00,139.98,140.03,139.76,139.85,1500.0,139.98,140.03,139.76,139.85,1500.0
2019-03-11 11:25:00,139.92,139.92,139.41,139.51,11400.0,139.92,139.92,139.41,139.51,11400.0
2019-03-11 11:30:00,139.48,139.48,139.25,139.31,3845.0,139.48,139.48,139.25,139.31,3845.0
2019-03-11 11:35:00,139.28,139.52,139.28,139.36,2873.0,139.28,139.52,139.28,139.36,2873.0
2019-03-11 11:40:00,139.44,139.53,139.29,139.41,4550.0,139.44,139.53,139.29,139.41,4550.0
2019-03-11 11:45:00,139.33,139.33,138.75,138.83,6749.0,139.33,139.33,138.75,138.83,6749.0
2019-03-11 11:50:00,138.85,138.93,138.56,138.63,4220.0,138.85,138.93,138.56,138.63,4220.0
2019-03-11 11:55:00,138.46,138.98,138.46,138.94,1500.0,138.46,138.98,138.46,138.94,1500.0
2019-03-11 12:00:00,138.96,139.17,138.8,139.17,1415.0,138.96,139.17,138.8,139.17,1415.0
2019-03-11 12:05:00,139.24,139.36,139.09,139.36,1802.0,139.24,139.36,139.09,139.36,1802.0
2019-03-11 12:10:00,139.31,139.31,139.05,139.2,13235.0,139.31,139.31,139.05,139.2,13235.0
2019-03-11 12:15:00,139.16,139.33,139.14,139.33,1000.0,139.16,139.33,139.14,139.33,1000.0
2019-03-11 12:20:00,139.33,139.47,139.32,139.47,1400.0,139.33,139.47,139.32,139.47,1400.0
2019-03-11 12:25:00,139.64,139.72,139.42,139.64,4929.0,139.64,139.72,139.42,139.64,4929.0
2019-03-11 12:30:00,139.68,140.11,139.68,139.8,7300.0,139.68,140.11,139.68,139.8,7300.0
2019-03-11 12:35:00,139.89,139.93,139.71,139.75,3554.0,139.89,139.93,139.71,139.75,3554.0
2019-03-11 12:40:00,139.83,140.09,139.82,140.09,700.0,139.83,140.09,139.82,140.09,700.0
2019-03-11 12:45:00,140.16,140.29,140.08,140.27,2200.0,140.16,140.29,140.08,140.27,2200.0
2019-03-11 12:50:00,140.36,140.56,140.34,140.44,5415.0,140.36,140.56,140.34,140.44,5415.0
2019-03-11 12:55:00,140.36,140.38,140.23,140.34,1400.0,140.36,140.38,140.23,140.34,1400.0
2019-03-11 13:00:00,140.42,140.71,140.41,140.71,5428.0,140.42,140.71,140.41,140.71,5428.0
2019-03-11 13:05:00,140.74,140.86,140.53,140.53,4604.0,140.74,140.86,140.53,140.53,4604.0
2019-03-11 13:10:00,140.54,140.6,140.1,140.13,5333.0,140.54,140.6,140.1,140.13,5333.0
2019-03-11 13:15:00,140.1,140.4,140.1,140.31,5288.0,140.1,140.4,140.1,140.31,5288.0
2019-03-11 13:20:00,140.32,140.33,140.22,140.23,910.0,140.32,140.33,140.22,140.23,910.0
2019-03-11 13:25:00,140.22,140.4,140.14,140.3,1600.0,140.22,140.4,140.14,140.3,1600.0
2019-03-11 13:30:00,140.43,140.55,140.34,140.47,3994.0,140.43,140.55,140.34,140.47,3994.0
2019-03-11 13:35:00,140.42,140.54,140.36,140.53,6608.0,140.42,140.54,140.36,140.53,6608.0
2019-03-11 13:40:00,140.45,140.53,140.29,140.42,1808.0,140.45,140.53,140.29,140.42,1808.0
2019-03-11 13:45:00,140.49,140.49,140.24,140.24,1855.0,140.49,140.49,140.24,140.24,1855.0
2019-03-11 13:50:00,140.28,140.55,140.23,140.47,1500.0,140.28,140.55,140.23,140.47,1500.0
2019-03-11 13:55:00,140.47,140.51,140.4,140.44,700.0,140.47,140.51,140.4,140.44,700.0
2019-03-11 14:00:00,140.44,140.49,140.13,140.25,3800.0,140.44,140.49,140.13,140.25,3800.0
2019-03-11 14:05:00,140.25,140.3,140.04,140.09,1808.0,140.25,140.3,140.04,140.09,1808.0
2019-03-11 14:10:00,140.09,140.33,140.09,140.33,1259.0,140.09,140.33,140.09,140.33,1259.0
2019-03-11 14:15:00,140.2,140.35,140.02,140.09,3500.0,140.2,140.35,140.02,140.09,3500.0
2019-03-11 14:20:00,140.12,140.29,140.11,140.23,1496.0,140.12,140.29,140.11,140.23,1496.0
2019-03-11 14:25:00,140.23,140.23,140.01,140.06,1795.0,140.23,140.23,140.01,140.06,1795.0
2019-03-11 14:30:00,140.2,140.42,140.11,140.36,7480.0,140.2,140.42,140.11,140.36,7480.0
2019-03-11 14:35:00,140.36,140.64,140.36,140.64,2667.0,140.36,140.64,140.36,140.64,2667.0
2019-03-11 14:40:00,140.72,140.95,140.71,140.72,4160.0,140.72,140.95,140.71,140.72,4160.0
2019-03-11 14:45:00,140.72,140.72,140.4,140.4,2500.0,140.72,140.72,140.4,140.4,2500.0
2019-03-11 14:50:00,140.41,140.67,140.4,140.59,13861.0,140.41,140.67,140.4,140.59,13861.0
2019-03-11 14:55:00,140.56,140.94,140.55,140.87,3164.0,140.56,140.94,140.55,140.87,3164.0
2019-03-11 15:00:00,140.88,140.88,140.77,140.81,2064.0,140.88,140.88,140.77,140.81,2064.0
2019-03-11 15:05:00,140.81,140.85,140.67,140.8,3800.0,140.81,140.85,140.67,140.8,3800.0
2019-03-11 15:10:00,140.8,140.85,140.66,140.66,3533.0,140.8,140.85,140.66,140.66,3533.0
2019-03-11 15:15:00,140.64,140.71,140.56,140.64,6700.0,140.64,140.71,140.56,140.64,6700.0
2019-03-11 15:20:00,140.61,140.61,140.47,140.55,6061.0,140.61,140.61,140.47,140.55,6061.0
2019-03-11 15:25:00,140.55,140.55,140.16,140.24,14206.0,140.55,140.55,140.16,140.24,14206.0
2019-03-11 15:30:00,140.29,140.63,140.22,140.63,6768.0,140.29,140.63,140.22,140.63,6768.0
2019-03-11 15:35:00,140.64,140.92,140.6,140.6,9642.0,140.64,140.92,140.6,140.6,9642.0
2019-03-11 15:40:00,140.61,140.62,140.47,140.61,7785.0,140.61,140.62,140.47,140.61,7785.0
2019-03-11 15:45:00,140.64,140.69,140.54,140.68,8096.0,140.64,140.69,140.54,140.68,8096.0
2019-03-11 15:50:00,140.66,140.74,140.59,140.69,13145.0,140.66,140.74,140.59,140.69,13145.0
2019-03-11 15:55:00,140.7,140.96,140.54,140.73,23106.0,140.7,140.96,140.54,140.73,23106.0
2019-03-12 09:30:00,141.13,141.71,139.8,139.81,4305.0,141.13,141.71,139.8,139.81,4305.0
2019-03-12 09:35:00,140.08,141.13,139.77,140.48,4030.0,140.08,141.13,139.77,140.48,4030.0
2019-03-12 09:40:00,140.63,140.87,139.81,139.92,4350.0,140.63,140.87,139.81,139.92,4350.0
2019-03-12 09:45:00,139.8,140.24,139.75,139.82,4190.0,139.8,140.24,139.75,139.82,4190.0
2019-03-12 09:50:00,139.91,140.07,139.6,139.88,2000.0,139.91,140.07,139.6,139.88,2000.0
2019-03-12 09:55:00,139.64,140.38,139.64,140.37,3650.0,139.64,140.38,139.64,140.37,3650.0
2019-03-12 10:00:00,140.14,140.36,139.91,140.03,3185.0,140.14,140.36,139.91,140.03,3185.0
2019-03-12 10:05:00,140.19,140.44,140.12,140.25,8522.0,140.19,140.44,140.12,140.25,8522.0
2019-03-12 10:10:00,140.13,140.43,140.06,140.31,2742.0,140.13,140.43,140.06,140.31,2742.0
2019-03-12 10:15:00,139.98,140.26,139.9,140.06,4546.0,139.98,140.26,139.9,140.06,4546.0
2019-03-12 10:20:00,140.04,140.17,139.59,139.62,4709.0,140.04,140.17,139.59,139.62,4709.0
2019-03-12 10:25:00,139.62,139.94,139.23,139.8,3218.0,139.62,139.94,139.23,139.8,3218.0
2019-03-12 10:30:00,139.92,140.36,139.86,139.94,3000.0,139.92,140.36,139.86,139.94,3000.0
2019-03-12 10:35:00,139.82,140.49,139.69,140.49,9747.0,139.82,140.49,139.69,140.49,9747.0
2019-03-12 10:40:00,140.33,140.63,140.09,140.45,13823.0,140.33,140.63,140.09,140.45,13823.0
2019-03-12 10:45:00,140.31,140.31,139.79,139.84,8827.0,140.31,140.31,139.79,139.84,8827.0
2019-03-12 10:50:00,139.99,140.19,139.65,140.0,4185.0,139.99,140.19,139.65,140.0,4185.0
2019-03-12 10:55:00,139.99,140.12,139.84,140.09,1000.0,139.99,140.12,139.84,140.09,1000.0
2019-03-12 11:00:00,139.85,140.2,139.82,140.14,6622.0,139.85,140.2,139.82,140.14,6622.0
2019-03-12 11:05:00,140.08,140.08,139.57,140.05,6059.0,140.08,140.08,139.57,140.05,6059.0
2019-03-12 11:10:00,140.09,140.16,139.55,139.79,2390.0,140.09,140.16,139.55,139.79,2390.0
2019-03-12 11:15:00,139.8,139.81,139.55,139.55,9502.0,139.8,139.81,139.55,139.55,9502.0
2019-03-12 11:20:00,139.59,139.88,139.58,139.82,1900.0,139.59,139.88,139.58,139.82,1900.0
2019-03-12 11:25:00,139.74,139.98,139.6,139.69,4300.0,139.74,139.98,139.6,139.69,4300.0
2019-03-12 11:30:00,139.69,140.41,139.68,140.41,500.0,139.69,140.41,139.68,140.41,500.0
2019-03-12 11:35:00,140.36,140.38,140.07,140.29,2500.0,140.36,140.38,140.07,140.29,2500.0
2019-03-12 11:40:00,140.28,140.41,140.18,140.25,2354.0,140.28,140.41,140.18,140.25,2354.0
2019-03-12 11:45:00,140.24,140.31,139.99,140.07,2200.0,140.24,140.31,139.99,140.07,2200.0
2019-03-12 11:50:00,140.22,140.56,140.21,140.53,5960.0,140.22,140.56,140.21,140.53,5960.0
2019-03-12 11:55:00,140.5,140.6,140.41,140.5,1222.0,140.5,140.6,140.41,140.5,1222.0
2019-03-12 12:00:00,140.49,140.51,140.15,140.4,1703.0,140.49,140.51,140.15,140.4,1703.0
2019-03-12 12:05:00,140.41,140.6,140.37,140.42,2060.0,140.41,140.6,140.37,140.42,2060.0
2019-03-12 12:10:00,140.48,140.6,140.4,140.56,5300.0,140.48,140.6,140.4,140.56,5300.0
2019-03-12 12:15:00,140.6,140.8,140.56,140.78,1900.0,140.6,140.8,140.56,140.78,1900.0
2019-03-12 12:20:00,140.82,141.16,140.82,141.1,4828.0,140.82,141.16,140.82,141.1,4828.0
2019-03-12 12:25:00,141.09,141.25,141.07,141.15,1420.0,141.09,141.25,141.07,141.15,1420.0
2019-03-12 12:30:00,141.02,141.02,140.9,140.93,1225.0,141.02,141.02,140.9,140.93,1225.0
2019-03-12 12:35:00,141.0,141.05,140.73,140.74,2600.0,141.0,141.05,140.73,140.74,2600.0
2019-03-12 12:40:00,140.87,140.95,140.87,140.91,500.0,140.87,140.95,140.87,140.91,500.0
2019-03-12 12:45:00,140.93,140.93,140.82,140.84,500.0,140.93,140.93,140.82,140.84,500.0
2019-03-12 12:50:00,140.73,140.92,140.6,140.76,2000.0,140.73,140.92,140.6,140.76,2000.0
2019-03-12 12:55:00,140.86,141.07,140.85,141.07,400.0,140.86,141.07,140.85,141.07,400.0
2019-03-12 13:00:00,141.22,141.55,141.06,141.06,3000.0,141.22,141.55,141.06,141.06,3000.0
2019-03-12 13:05:00,141.25,141.85,141.24,141.74,4829.0,141.25,141.85,141.24,141.74,4829.0
2019-03-12 13:10:00,141.7,141.78,141.23,141.27,2100.0,141.7,141.78,141.23,141.27,2100.0
2019-03-12 13:15:00,141.23,141.37,141.1,141.26,1000.0,141.23,141.37,141.1,141.26,1000.0
2019-03-12 13:20:00,141.27,141.33,141.25,141.33,1023.0,141.27,141.33,141.25,141.33,1023.0
2019-03-12 13:25:00,141.15,141.39,141.1,141.35,3583.0,141.15,141.39,141.1,141.35,3583.0
2019-03-12 13:30:00,141.33,141.33,141.0,141.11,7810.0,141.33,141.33,141.0,141.11,7810.0
2019-03-12 13:35:00,141.09,141.18,141.09,141.18,500.0,141.09,141.18,141.09,141.18,500.0
2019-03-12 13:40:00,141.26,141.56,141.26,141.55,1397.0,141.26,141.56,141.26,141.55,1397.0
2019-03-12 13:45:00,141.58,141.58,141.37,141.45,900.0,141.58,141.58,141.37,141.45,900.0
2019-03-12 13:50:00,141.6,141.68,141.49,141.55,3893.0,141.6,141.68,141.49,141.55,3893.0
2019-03-12 13:55:00,141.46,141.46,141.33,141.39,700.0,141.46,141.46,141.33,141.39,700.0
2019-03-12 14:00:00,141.26,141.57,141.26,141.57,869.0,141.26,141.57,141.26,141.57,869.0
2019-03-12 14:05:00,141.51,141.73,141.44,141.73,1929.0,141.51,141.73,141.44,141.73,1929.0
2019-03-12 14:10:00,141.67,141.67,141.52,141.52,872.0,141.67,141.67,141.52,141.52,872.0
2019-03-12 14:15:00,141.53,141.7,141.53,141.7,300.0,141.53,141.7,141.53,141.7,300.0
2019-03-12 14:20:00,141.65,141.65,141.27,141.37,1900.0,141.65,141.65,141.27,141.37,1900.0
2019-03-12 14:25:00,141.35,141.44,141.35,141.44,1000.0,141.35,141.44,141.35,141.44,1000.0
2019-03-12 14:30:00,141.44,141.68,141.43,141.58,1200.0,141.44,141.68,141.43,141.58,1200.0
2019-03-12 14:35:00,141.63,141.65,141.46,141.47,2638.0,141.63,141.65,141.46,141.47,2638.0
2019-03-12 14:40:00,141.51,141.61,141.42,141.54,1394.0,141.51,141.61,141.42,141.54,1394.0
2019-03-12 14:45:00,141.64,142.0,141.64,141.88,5592.0,141.64,142.0,141.64,141.88,5592.0
2019-03-12 14:50:00,141.8,141.92,141.65,141.77,1800.0,141.8,141.92,141.65,141.77,1800.0
2019-03-12 14:55:00,141.88,142.02,141.81,142.0,1400.0,141.88,142.02,141.81,142.0,1400.0
2019-03-12 15:00:00,141.98,142.07,141.83,142.0,1070.0,141.98,142.07,141.83,142.0,1070.0
2019-03-12 15:05:00,142.0,142.37,141.97,142.37,3100.0,142.0,142.37,141.97,142.37,3100.0
2019-03-12 15:10:00,142.3,142.56,142.25,142.5,7999.0,142.3,142.56,142.25,142.5,7999.0
2019-03-12 15:15:00,142.44,142.51,142.26,142.28,2600.0,142.44,142.51,142.26,142.28,2600.0
2019-03-12 15:20:00,142.34,142.63,142.28,142.59,3200.0,142.34,142.63,142.28,142.59,3200.0
2019-03-12 15:25:00,142.67,142.7,142.57,142.59,4600.0,142.67,142.7,142.57,142.59,4600.0
2019-03-12 15:30:00,142.59,142.59,142.21,142.35,6000.0,142.59,142.59,142.21,142.35,6000.0
2019-03-12 15:35:00,142.46,142.54,142.29,142.54,5079.0,142.46,142.54,142.29,142.54,5079.0
2019-03-12 15:40:00,142.5,142.5,142.22,142.37,11223.0,142.5,142.5,142.22,142.37,11223.0
2019-03-12 15:45:00,142.38,142.65,142.34,142.44,8213.0,142.38,142.65,142.34,142.44,8213.0
2019-03-12 15:50:00,142.45,142.45,142.03,142.03,10602.0,142.45,142.45,142.03,142.03,10602.0
2019-03-12 15:55:00,142.03,142.28,141.91,141.99,27614.0,142.03,142.28,141.91,141.99,27614.0
2019-03-13 09:30:00,142.3,143.52,142.3,142.67,11710.0,142.3,143.52,142.3,142.67,11710.0
2019-03-13 09:35:00,142.86,142.86,142.56,142.85,1250.0,142.86,142.86,142.56,142.85,1250.0
2019-03-13 09:40:00,142.6,143.06,142.2,142.5,3880.0,142.6,143.06,142.2,142.5,3880.0
2019-03-13 09:45:00,142.5,142.93,142.38,142.92,1200.0,142.5,142.93,142.38,142.92,1200.0
2019-03-13 09:50:00,142.93,143.55,142.64,143.55,9112.0,142.93,143.55,142.64,143.55,9112.0
2019-03-13 09:55:00,143.7,143.94,143.41,143.62,4551.0,143.7,143.94,143.41,143.62,4551.0
2019-03-13 10:00:00,143.61,143.87,143.44,143.6,6751.0,143.61,143.87,143.44,143.6,6751.0
2019-03-13 10:05:00,143.5,143.7,143.2,143.49,4874.0,143.5,143.7,143.2,143.49,4874.0
2019-03-13 10:10:00,143.65,143.65,143.15,143.23,1925.0,143.65,143.65,143.15,143.23,1925.0
2019-03-13 10:15:00,143.23,143.38,142.94,143.1,5383.0,143.23,143.38,142.94,143.1,5383.0
2019-03-13 10:20:00,143.05,143.11,142.8,142.8,3816.0,143.05,143.11,142.8,142.8,3816.0
2019-03-13 10:25:00,142.83,143.18,142.83,142.99,4900.0,142.83,143.18,142.83,142.99,4900.0
2019-03-13 10:30:00,143.04,143.29,142.98,143.15,1000.0,143.04,143.29,142.98,143.15,1000.0
2019-03-13 10:35:00,143.31,143.66,143.23,143.38,4775.0,143.31,143.66,143.23,143.38,4775.0
2019-03-13 10:40:00,143.39,143.6,143.27,143.4,2720.0,143.39,143.6,143.27,143.4,2720.0
2019-03-13 10:45:00,143.45,143.56,143.17,143.3,2700.0,143.45,143.56,143.17,143.3,2700.0
2019-03-13 10:50:00,143.54,143.64,143.37,143.47,8524.0,143.54,143.64,143.37,143.47,8524.0
2019-03-13 10:55:00,143.52,143.6,143.3,143.46,3175.0,143.52,143.6,143.3,143.46,3175.0
2019-03-13 11:00:00,143.55,143.63,143.34,143.44,14907.0,143.55,143.63,143.34,143.44,14907.0
2019-03-13 11:05:00,143.44,143.63,143.41,143.52,5000.0,143.44,143.63,143.41,143.52,5000.0
2019-03-13 11:10:00,143.45,143.61,143.32,143.58,6260.0,143.45,143.61,143.32,143.58,6260.0
2019-03-13 11:15:00,143.59,143.74,143.57,143.67,3439.0,143.59,143.74,143.57,143.67,3439.0
2019-03-13 11:20:00,143.7,143.74,143.54,143.68,1800.0,143.7,143.74,143.54,143.68,1800.0
2019-03-13 11:25:00,143.71,143.75,143.53,143.6,3000.0,143.71,143.75,143.53,143.6,3000.0
2019-03-13 11:30:00,143.6,143.76,143.49,143.49,2128.0,143.6,143.76,143.49,143.49,2128.0
2019-03-13 11:35:00,143.44,143.6,143.43,143.57,3379.0,143.44,143.6,143.43,143.57,3379.0
2019-03-13 11:40:00,143.5,143.51,143.18,143.18,3600.0,143.5,143.51,143.18,143.18,3600.0
2019-03-13 11:45:00,143.22,143.25,142.73,142.73,6350.0,143.22,143.25,142.73,142.73,6350.0
2019-03-13 11:50:00,142.84,142.84,142.66,142.73,1299.0,142.84,142.84,142.66,142.73,1299.0
2019-03-13 11:55:00,142.84,143.05,142.76,142.88,2100.0,142.84,143.05,142.76,142.88,2100.0
2019-03-13 12:00:00,142.94,143.37,142.79,143.3,12806.0,142.94,143.37,142.79,143.3,12806.0
2019-03-13 12:05:00,143.29,143.8,143.29,143.79,17050.0,143.29,143.8,143.29,143.79,17050.0
2019-03-13 12:10:00,143.74,143.9,143.56,143.8,12722.0,143.74,143.9,143.56,143.8,12722.0
2019-03-13 12:15:00,143.94,143.98,143.62,143.65,14043.0,143.94,143.98,143.62,143.65,14043.0
2019-03-13 12:20:00,143.58,143.81,143.45,143.68,11343.0,143.58,143.81,143.45,143.68,11343.0
2019-03-13 12:25:00,143.69,143.88,143.61,143.88,4800.0,143.69,143.88,143.61,143.88,4800.0
2019-03-13 12:30:00,143.73,143.84,143.73,143.78,1300.0,143.73,143.84,143.73,143.78,1300.0
2019-03-13 12:35:00,143.8,143.81,143.71,143.8,1624.0,143.8,143.81,143.71,143.8,1624.0
2019-03-13 12:40:00,143.71,144.13,143.71,144.03,2977.0,143.71,144.13,143.71,144.03,2977.0
2019-03-13 12:45:00,143.99,144.25,143.99,144.25,1802.0,143.99,144.25,143.99,144.25,1802.0
2019-03-13 12:50:00,144.44,144.44,143.92,144.01,4085.0,144.44,144.44,143.92,144.01,4085.0
2019-03-13 12:55:00,143.92,144.33,143.92,144.33,3328.0,143.92,144.33,143.92,144.33,3328.0
2019-03-13 13:00:00,144.17,144.35,144.14,144.28,1700.0,144.17,144.35,144.14,144.28,1700.0
2019-03-13 13:05:00,144.28,144.54,144.16,144.36,15279.0,144.28,144.54,144.16,144.36,15279.0
2019-03-13 13:10:00,144.28,144.42,144.16,144.41,8300.0,144.28,144.42,144.16,144.41,8300.0
2019-03-13 13:15:00,144.3,144.3,144.29,144.3,100.0,144.3,144.3,144.29,144.3,100.0
2019-03-13 13:20:00,144.19,144.41,144.19,144.41,1300.0,144.19,144.41,144.19,144.41,1300.0
2019-03-13 13:25:00,144.55,144.58,144.5,144.56,1400.0,144.55,144.58,144.5,144.56,1400.0
2019-03-13 13:30:00,144.56,144.71,144.41,144.71,2750.0,144.56,144.71,144.41,144.71,2750.0
2019-03-13 13:35:00,144.7,144.92,144.69,144.92,2621.0,144.7,144.92,144.69,144.92,2621.0
2019-03-13 13:40:00,144.76,144.76,144.61,144.61,1800.0,144.76,144.76,144.61,144.61,1800.0
2019-03-13 13:45:00,144.54,144.57,144.41,144.45,3700.0,144.54,144.57,144.41,144.45,3700.0
2019-03-13 13:50:00,144.34,144.36,144.32,144.34,1200.0,144.34,144.36,144.32,144.34,1200.0
2019-03-13 13:55:00,144.43,144.52,144.4,144.48,1100.0,144.43,144.52,144.4,144.48,1100.0
2019-03-13 14:00:00,144.44,144.49,144.41,144.42,800.0,144.44,144.49,144.41,144.42,800.0
2019-03-13 14:05:00,144.52,144.67,144.51,144.64,2866.0,144.52,144.67,144.51,144.64,2866.0
2019-03-13 14:10:00,144.53,144.75,144.48,144.59,1350.0,144.53,144.75,144.48,144.59,1350.0
2019-03-13 14:15:00,144.59,144.79,144.58,144.79,1400.0,144.59,144.79,144.58,144.79,1400.0
2019-03-13 14:20:00,144.71,144.74,144.46,144.53,2000.0,144.71,144.74,144.46,144.53,2000.0
2019-03-13 14:25:00,144.46,144.6,144.43,144.43,2041.0,144.46,144.6,144.43,144.43,2041.0
2019-03-13 14:30:00,144.39,144.48,144.02,144.1,3122.0,144.39,144.48,144.02,144.1,3122.0
2019-03-13 14:35:00,144.01,144.01,143.89,143.9,1001.0,144.01,144.01,143.89,143.9,1001.0
2019-03-13 14:40:00,143.97,144.0,143.77,143.88,2700.0,143.97,144.0,143.77,143.88,2700.0
2019-03-13 14:45:00,143.91,143.91,143.11,143.13,9010.0,143.91,143.91,143.11,143.13,9010.0
2019-03-13 14:50:00,143.15,143.38,142.96,143.38,5700.0,143.15,143.38,142.96,143.38,5700.0
2019-03-13 14:55:00,143.6,143.77,143.56,143.59,6248.0,143.6,143.77,143.56,143.59,6248.0
2019-03-13 15:00:00,143.49,143.49,143.28,143.46,8200.0,143.49,143.49,143.28,143.46,8200.0
2019-03-13 15:05:00,143.59,143.79,143.52,143.53,2418.0,143.59,143.79,143.52,143.53,2418.0
2019-03-13 15:10:00,143.6,143.66,143.34,143.34,2833.0,143.6,143.66,143.34,143.34,2833.0
2019-03-13 15:15:00,143.26,143.28,143.06,143.15,2100.0,143.26,143.28,143.06,143.15,2100.0
2019-03-13 15:20:00,143.15,143.36,143.04,143.34,2751.0,143.15,143.36,143.04,143.34,2751.0
2019-03-13 15:25:00,143.39,143.58,143.27,143.49,2816.0,143.39,143.58,143.27,143.49,2816.0
2019-03-13 15:30:00,143.43,143.7,143.43,143.65,3701.0,143.43,143.7,143.43,143.65,3701.0
2019-03-13 15:35:00,143.57,143.64,143.49,143.61,2000.0,143.57,143.64,143.49,143.61,2000.0
2019-03-13 15:40:00,143.58,143.61,143.42,143.56,4686.0,143.58,143.61,143.42,143.56,4686.0
2019-03-13 15:45:00,143.56,143.58,143.28,143.28,9287.0,143.56,143.58,143.28,143.28,9287.0
2019-03-13 15:50:00,143.28,143.44,143.2,143.22,9409.0,143.28,143.44,143.2,143.22,9409.0
2019-03-13 15:55:00,143.26,143.28,142.62,142.64,37844.0,143.26,143.28,142.62,142.64,37844.0
2019-03-14 09:30:00,142.64,142.82,141.45,141.46,3640.0,142.64,142.82,141.45,141.46,3640.0
2019-03-14 09:35:00,141.43,141.48,140.66,140.78,3873.0,141.43,141.48,140.66,140.78,3873.0
2019-03-14 09:40:00,140.82,141.2,139.78,139.78,8234.0,140.82,141.2,139.78,139.78,8234.0
2019-03-14 09:45:00,139.85,140.29,139.32,140.29,25534.0,139.85,140.29,139.32,140.29,25534.0
2019-03-14 09:50:00,140.32,140.5,139.82,140.0,17254.0,140.32,140.5,139.82,140.0,17254.0
2019-03-14 09:55:00,140.01,140.01,138.69,139.71,27725.0,140.01,140.01,138.69,139.71,27725.0
2019-03-14 10:00:00,139.91,139.95,137.7,138.02,35120.0,139.91,139.95,137.7,138.02,35120.0
2019-03-14 10:05:00,138.0,138.28,137.34,137.56,21257.0,138.0,138.28,137.34,137.56,21257.0
2019-03-14 10:10:00,137.55,138.16,137.49,137.91,14652.0,137.55,138.16,137.49,137.91,14652.0
2019-03-14 10:15:00,137.91,138.5,137.81,138.0,13713.0,137.91,138.5,137.81,138.0,13713.0
2019-03-14 10:20:00,138.02,138.86,138.01,138.48,11358.0,138.02,138.86,138.01,138.48,11358.0
2019-03-14 10:25:00,138.47,138.98,138.4,138.69,26528.0,138.47,138.98,138.4,138.69,26528.0
2019-03-14 10:30:00,138.7,138.7,137.99,138.41,9272.0,138.7,138.7,137.99,138.41,9272.0
2019-03-14 10:35:00,138.25,138.3,137.88,138.2,12059.0,138.25,138.3,137.88,138.2,12059.0
2019-03-14 10:40:00,138.11,138.5,138.01,138.31,17221.0,138.11,138.5,138.01,138.31,17221.0
2019-03-14 10:45:00,138.42,138.5,137.88,138.23,12148.0,138.42,138.5,137.88,138.23,12148.0
2019-03-14 10:50:00,138.23,138.5,137.8,138.38,6915.0,138.23,138.5,137.8,138.38,6915.0
2019-03-14 10:55:00,138.35,138.81,138.2,138.68,6800.0,138.35,138.81,138.2,138.68,6800.0
2019-03-14 11:00:00,138.7,138.71,137.55,137.85,9626.0,138.7,138.71,137.55,137.85,9626.0
2019-03-14 11:05:00,137.92,137.92,137.45,137.45,2600.0,137.92,137.92,137.45,137.45,2600.0
2019-03-14 11:10:00,137.31,137.7,137.31,137.38,4679.0,137.31,137.7,137.31,137.38,4679.0
2019-03-14 11:15:00,137.44,137.56,137.1,137.1,6481.0,137.44,137.56,137.1,137.1,6481.0
2019-03-14 11:20:00,137.07,137.21,136.88,137.21,5601.0,137.07,137.21,136.88,137.21,5601.0
2019-03-14 11:25:00,137.24,137.77,137.22,137.76,5753.0,137.24,137.77,137.22,137.76,5753.0
2019-03-14 11:30:00,137.74,137.75,137.36,137.49,2800.0,137.74,137.75,137.36,137.49,2800.0
2019-03-14 11:35:00,137.53,137.64,137.26,137.57,3700.0,137.53,137.64,137.26,137.57,3700.0
2019-03-14 11:40:00,137.49,137.64,137.41,137.48,4598.0,137.49,137.64,137.41,137.48,4598.0
2019-03-14 11:45:00,137.49,137.5,137.07,137.15,6563.0,137.49,137.5,137.07,137.15,6563.0
2019-03-14 11:50:00,137.13,137.17,137.0,137.17,1000.0,137.13,137.17,137.0,137.17,1000.0
2019-03-14 11:55:00,137.1,137.27,137.05,137.27,1200.0,137.1,137.27,137.05,137.27,1200.0
2019-03-14 12:00:00,137.27,137.27,136.8,137.03,7185.0,137.27,137.27,136.8,137.03,7185.0
2019-03-14 12:05:00,137.05,137.05,136.62,137.05,4455.0,137.05,137.05,136.62,137.05,4455.0
2019-03-14 12:10:00,136.96,137.09,136.82,137.08,6502.0,136.96,137.09,136.82,137.08,6502.0
2019-03-14 12:15:00,137.1,137.39,137.07,137.07,2643.0,137.1,137.39,137.07,137.07,2643.0
2019-03-14 12:20:00,136.94,137.13,136.9,136.95,3102.0,136.94,137.13,136.9,136.95,3102.0
2019-03-14 12:25:00,136.96,137.22,136.96,137.19,3825.0,136.96,137.22,136.96,137.19,3825.0
2019-03-14 12:30:00,137.2,137.39,137.15,137.3,2550.0,137.2,137.39,137.15,137.3,2550.0
2019-03-14 12:35:00,137.49,137.63,137.33,137.33,5099.0,137.49,137.63,137.33,137.33,5099.0
2019-03-14 12:40:00,137.33,137.59,137.33,137.57,1600.0,137.33,137.59,137.33,137.57,1600.0
2019-03-14 12:45:00,137.56,137.58,137.43,137.5,2200.0,137.56,137.58,137.43,137.5,2200.0
2019-03-14 12:50:00,137.49,137.5,137.13,137.31,6596.0,137.49,137.5,137.13,137.31,6596.0
2019-03-14 12:55:00,137.31,137.38,137.1,137.1,1950.0,137.31,137.38,137.1,137.1,1950.0
2019-03-14 13:00:00,137.18,137.18,137.15,137.16,800.0,137.18,137.18,137.15,137.16,800.0
2019-03-14 13:05:00,137.26,137.55,137.18,137.41,5311.0,137.26,137.55,137.18,137.41,5311.0
2019-03-14 13:10:00,137.56,138.07,137.56,138.03,8155.0,137.56,138.07,137.56,138.03,8155.0
2019-03-14 13:15:00,138.05,138.05,137.73,137.91,18756.0,138.05,138.05,137.73,137.91,18756.0
2019-03-14 13:20:00,137.8,137.85,137.7,137.75,10010.0,137.8,137.85,137.7,137.75,10010.0
2019-03-14 13:25:00,137.81,138.03,137.68,138.03,4897.0,137.81,138.03,137.68,138.03,4897.0
2019-03-14 13:30:00,138.05,138.22,137.91,137.94,3750.0,138.05,138.22,137.91,137.94,3750.0
2019-03-14 13:35:00,138.02,138.02,137.83,137.91,1500.0,138.02,138.02,137.83,137.91,1500.0
2019-03-14 13:40:00,137.86,137.87,137.69,137.81,1900.0,137.86,137.87,137.69,137.81,1900.0
2019-03-14 13:45:00,137.77,137.79,137.7,137.77,1900.0,137.77,137.79,137.7,137.77,1900.0
2019-03-14 13:50:00,137.68,137.75,137.28,137.5,3005.0,137.68,137.75,137.28,137.5,3005.0
2019-03-14 13:55:00,137.56,137.67,137.55,137.67,7925.0,137.56,137.67,137.55,137.67,7925.0
2019-03-14 14:00:00,137.61,137.62,137.35,137.35,2765.0,137.61,137.62,137.35,137.35,2765.0
2019-03-14 14:05:00,137.42,137.46,137.36,137.37,1700.0,137.42,137.46,137.36,137.37,1700.0
2019-03-14 14:10:00,137.39,137.49,137.19,137.49,1900.0,137.39,137.49,137.19,137.49,1900.0
2019-03-14 14:15:00,137.45,137.7,137.45,137.7,2700.0,137.45,137.7,137.45,137.7,2700.0
2019-03-14 14:20:00,137.85,138.05,137.82,138.05,4526.0,137.85,138.05,137.82,138.05,4526.0
2019-03-14 14:25:00,138.03,138.07,137.96,138.0,3274.0,138.03,138.07,137.96,138.0,3274.0
2019-03-14 14:30:00,138.0,138.01,137.68,137.81,4273.0,138.0,138.01,137.68,137.81,4273.0
2019-03-14 14:35:00,137.83,137.96,137.77,137.93,3091.0,137.83,137.96,137.77,137.93,3091.0
2019-03-14 14:40:00,138.07,138.22,138.02,138.22,2900.0,138.07,138.22,138.02,138.22,2900.0
2019-03-14 14:45:00,138.16,138.19,137.92,137.92,4437.0,138.16,138.19,137.92,137.92,4437.0
2019-03-14 14:50:00,137.88,137.91,137.55,137.77,6282.0,137.88,137.91,137.55,137.77,6282.0
2019-03-14 14:55:00,137.8,138.0,137.73,138.0,4533.0,137.8,138.0,137.73,138.0,4533.0
2019-03-14 15:00:00,137.94,138.04,137.93,138.0,1418.0,137.94,138.04,137.93,138.0,1418.0
2019-03-14 15:05:00,138.01,138.34,138.01,138.34,2000.0,138.01,138.34,138.01,138.34,2000.0
2019-03-14 15:10:00,138.27,138.27,138.1,138.14,3802.0,138.27,138.27,138.1,138.14,3802.0
2019-03-14 15:15:00,138.14,138.22,138.13,138.15,3239.0,138.14,138.22,138.13,138.15,3239.0
2019-03-14 15:20:00,138.18,138.43,138.11,138.37,11714.0,138.18,138.43,138.11,138.37,11714.0
2019-03-14 15:25:00,138.37,138.41,138.26,138.26,3420.0,138.37,138.41,138.26,138.26,3420.0
2019-03-14 15:30:00,138.22,138.22,137.88,137.88,8674.0,138.22,138.22,137.88,137.88,8674.0
2019-03-14 15:35:00,137.93,138.13,137.9,137.96,6741.0,137.93,138.13,137.9,137.96,6741.0
2019-03-14 15:40:00,138.04,138.04,137.94,138.0,8322.0,138.04,138.04,137.94,138.0,8322.0
2019-03-14 15:45:00,138.04,138.07,137.77,137.84,11787.0,138.04,138.07,137.77,137.84,11787.0
2019-03-14 15:50:00,137.86,138.04,137.86,137.91,16628.0,137.86,138.04,137.86,137.91,16628.0
2019-03-14 15:55:00,137.83,137.95,137.48,137.58,34876.0,137.83,137.95,137.48,137.58,34876.0
2019-03-15 09:30:00,137.87,138.53,137.75,138.25,58749.0,137.87,138.53,137.75,138.25,58749.0
2019-03-15 09:35:00,137.99,138.05,137.35,137.35,1800.0,137.99,138.05,137.35,137.35,1800.0
2019-03-15 09:40:00,137.5,138.12,137.5,138.12,2010.0,137.5,138.12,137.5,138.12,2010.0
2019-03-15 09:45:00,137.66,138.19,137.57,137.93,4803.0,137.66,138.19,137.57,137.93,4803.0
2019-03-15 09:50:00,137.93,137.93,137.27,137.47,2100.0,137.93,137.93,137.27,137.47,2100.0
2019-03-15 09:55:00,137.46,137.46,137.02,137.32,7151.0,137.46,137.46,137.02,137.32,7151.0
2019-03-15 10:00:00,137.01,137.02,136.64,136.64,2998.0,137.01,137.02,136.64,136.64,2998.0
2019-03-15 10:05:00,136.62,136.64,136.31,136.53,10681.0,136.62,136.64,136.31,136.53,10681.0
2019-03-15 10:10:00,136.53,137.25,136.4,137.16,8828.0,136.53,137.25,136.4,137.16,8828.0
2019-03-15 10:15:00,137.17,137.17,136.66,137.1,2201.0,137.17,137.17,136.66,137.1,2201.0
2019-03-15 10:20:00,137.05,137.57,137.05,137.49,20230.0,137.05,137.57,137.05,137.49,20230.0
2019-03-15 10:25:00,137.47,137.47,136.97,137.15,15666.0,137.47,137.47,136.97,137.15,15666.0
2019-03-15 10:30:00,137.18,137.71,137.11,137.28,5012.0,137.18,137.71,137.11,137.28,5012.0
2019-03-15 10:35:00,137.28,137.29,136.95,137.14,2919.0,137.28,137.29,136.95,137.14,2919.0
2019-03-15 10:40:00,137.09,137.11,136.97,137.11,700.0,137.09,137.11,136.97,137.11,700.0
2019-03-15 10:45:00,137.26,137.41,137.11,137.14,4100.0,137.26,137.41,137.11,137.14,4100.0
2019-03-15 10:50:00,137.03,137.5,137.03,137.35,4700.0,137.03,137.5,137.03,137.35,4700.0
2019-03-15 10:55:00,137.41,137.8,137.41,137.8,2800.0,137.41,137.8,137.41,137.8,2800.0
2019-03-15 11:00:00,137.93,138.22,137.93,138.22,1300.0,137.93,138.22,137.93,138.22,1300.0
2019-03-15 11:05:00,138.22,138.63,138.22,138.61,3600.0,138.22,138.63,138.22,138.61,3600.0
2019-03-15 11:10:00,138.74,138.9,138.45,138.75,4503.0,138.74,138.9,138.45,138.75,4503.0
2019-03-15 11:15:00,138.91,138.96,138.73,138.75,4950.0,138.91,138.96,138.73,138.75,4950.0
2019-03-15 11:20:00,138.82,138.82,138.33,138.33,3355.0,138.82,138.82,138.33,138.33,3355.0
2019-03-15 11:25:00,138.24,138.35,137.86,137.86,1305.0,138.24,138.35,137.86,137.86,1305.0
2019-03-15 11:30:00,137.97,137.98,137.67,137.73,900.0,137.97,137.98,137.67,137.73,900.0
2019-03-15 11:35:00,137.58,137.76,137.34,137.6,5593.0,137.58,137.76,137.34,137.6,5593.0
2019-03-15 11:40:00,137.38,137.38,137.38,137.38,100.0,137.38,137.38,137.38,137.38,100.0
2019-03-15 11:45:00,137.61,137.61,137.06,137.26,2400.0,137.61,137.61,137.06,137.26,2400.0
2019-03-15 11:50:00,137.33,137.45,137.05,137.05,1500.0,137.33,137.45,137.05,137.05,1500.0
2019-03-15 11:55:00,137.0,137.05,136.8,137.05,1400.0,137.0,137.05,136.8,137.05,1400.0
2019-03-15 12:00:00,137.13,137.21,136.91,136.92,2426.0,137.13,137.21,136.91,136.92,2426.0
2019-03-15 12:05:00,137.02,137.23,137.02,137.16,818.0,137.02,137.23,137.02,137.16,818.0
2019-03-15 12:10:00,137.32,137.37,137.2,137.37,1815.0,137.32,137.37,137.2,137.37,1815.0
2019-03-15 12:15:00,137.22,137.22,137.05,137.17,1597.0,137.22,137.22,137.05,137.17,1597.0
2019-03-15 12:20:00,137.11,137.27,137.04,137.05,2844.0,137.11,137.27,137.04,137.05,2844.0
2019-03-15 12:25:00,136.99,137.18,136.86,137.09,3200.0,136.99,137.18,136.86,137.09,3200.0
2019-03-15 12:30:00,137.32,137.67,137.25,137.67,4173.0,137.32,137.67,137.25,137.67,4173.0
2019-03-15 12:35:00,137.64,137.95,137.63,137.95,3608.0,137.64,137.95,137.63,137.95,3608.0
2019-03-15 12:40:00,137.87,138.01,137.64,137.68,2500.0,137.87,138.01,137.64,137.68,2500.0
2019-03-15 12:45:00,137.67,137.67,137.43,137.67,1300.0,137.67,137.67,137.43,137.67,1300.0
2019-03-15 12:50:00,137.62,137.8,137.53,137.55,2219.0,137.62,137.8,137.53,137.55,2219.0
2019-03-15 12:55:00,137.4,137.4,137.31,137.4,500.0,137.4,137.4,137.31,137.4,500.0
2019-03-15 13:00:00,137.43,137.43,137.2,137.33,1100.0,137.43,137.43,137.2,137.33,1100.0
2019-03-15 13:05:00,137.43,137.43,137.25,137.25,1046.0,137.43,137.43,137.25,137.25,1046.0
2019-03-15 13:10:00,137.19,137.24,137.19,137.24,200.0,137.19,137.24,137.19,137.24,200.0
2019-03-15 13:15:00,137.27,137.36,137.15,137.17,1600.0,137.27,137.36,137.15,137.17,1600.0
2019-03-15 13:20:00,137.11,137.11,136.99,136.99,787.0,137.11,137.11,136.99,136.99,787.0
2019-03-15 13:25:00,136.98,136.98,136.55,136.59,2011.0,136.98,136.98,136.55,136.59,2011.0
2019-03-15 13:30:00,136.7,136.7,136.7,136.7,300.0,136.7,136.7,136.7,136.7,300.0
2019-03-15 13:35:00,136.81,136.82,136.4,136.4,4374.0,136.81,136.82,136.4,136.4,4374.0
2019-03-15 13:40:00,136.38,136.84,136.38,136.84,1200.0,136.38,136.84,136.38,136.84,1200.0
2019-03-15 13:45:00,136.91,137.09,136.71,136.71,2600.0,136.91,137.09,136.71,136.71,2600.0
2019-03-15 13:50:00,136.72,136.72,136.25,136.25,1309.0,136.72,136.72,136.25,136.25,1309.0
2019-03-15 13:55:00,136.29,136.37,136.24,136.3,3060.0,136.29,136.37,136.24,136.3,3060.0
2019-03-15 14:00:00,136.23,136.49,136.23,136.43,1250.0,136.23,136.49,136.23,136.43,1250.0
2019-03-15 14:05:00,136.43,136.55,136.25,136.25,2500.0,136.43,136.55,136.25,136.25,2500.0
2019-03-15 14:10:00,136.21,136.23,136.04,136.1,5133.0,136.21,136.23,136.04,136.1,5133.0
2019-03-15 14:15:00,136.1,136.1,136.1,136.1,0.0,136.1,136.1,136.1,136.1,0.0
2019-03-15 14:20:00,136.03,136.04,135.92,135.96,1900.0,136.03,136.04,135.92,135.96,1900.0
2019-03-15 14:25:00,135.93,136.07,135.86,135.86,2800.0,135.93,136.07,135.86,135.86,2800.0
2019-03-15 14:30:00,135.97,136.1,135.91,136.09,3988.0,135.97,136.1,135.91,136.09,3988.0
2019-03-15 14:35:00,136.09,136.11,136.0,136.0,1188.0,136.09,136.11,136.0,136.0,1188.0
2019-03-15 14:40:00,136.02,136.04,135.8,135.88,4746.0,136.02,136.04,135.8,135.88,4746.0
2019-03-15 14:45:00,135.73,136.19,135.66,136.19,3193.0,135.73,136.19,135.66,136.19,3193.0
2019-03-15 14:50:00,136.14,136.2,136.05,136.16,1800.0,136.14,136.2,136.05,136.16,1800.0
2019-03-15 14:55:00,136.29,136.29,136.13,136.13,600.0,136.29,136.29,136.13,136.13,600.0
2019-03-15 15:00:00,136.05,136.05,135.67,135.67,3189.0,136.05,136.05,135.67,135.67,3189.0
2019-03-15 15:05:00,135.77,135.8,135.46,135.47,5147.0,135.77,135.8,135.46,135.47,5147.0
2019-03-15 15:10:00,135.47,135.51,135.26,135.31,3322.0,135.47,135.51,135.26,135.31,3322.0
2019-03-15 15:15:00,135.31,135.38,135.19,135.33,6119.0,135.31,135.38,135.19,135.33,6119.0
2019-03-15 15:20:00,135.3,135.3,135.08,135.15,5194.0,135.3,135.3,135.08,135.15,5194.0
2019-03-15 15:25:00,135.19,135.25,135.08,135.08,2760.0,135.19,135.25,135.08,135.08,2760.0
2019-03-15 15:30:00,135.03,135.07,134.65,134.71,8555.0,135.03,135.07,134.65,134.71,8555.0
2019-03-15 15:35:00,134.78,134.85,134.3,134.34,26848.0,134.78,134.85,134.3,134.34,26848.0
2019-03-15 15:40:00,134.39,134.48,134.28,134.31,17233.0,134.39,134.48,134.28,134.31,17233.0
2019-03-15 15:45:00,134.3,134.63,134.15,134.63,29115.0,134.3,134.63,134.15,134.63,29115.0
2019-03-15 15:50:00,134.65,134.65,134.02,134.02,19720.0,134.65,134.65,134.02,134.02,19720.0
2019-03-15 15:55:00,134.07,134.26,133.95,134.15,55185.0,134.07,134.26,133.95,134.15,55185.0
2019-03-18 09:30:00,134.38,135.23,134.17,135.23,5670.0,134.38,135.23,134.17,135.23,5670.0
2019-03-18 09:35:00,135.23,135.52,134.34,134.93,6724.0,135.23,135.52,134.34,134.93,6724.0
2019-03-18 09:40:00,134.9,135.21,134.68,135.07,4724.0,134.9,135.21,134.68,135.07,4724.0
2019-03-18 09:45:00,135.28,135.48,134.84,134.87,8047.0,135.28,135.48,134.84,134.87,8047.0
2019-03-18 09:50:00,134.66,135.52,134.61,134.97,10606.0,134.66,135.52,134.61,134.97,10606.0
2019-03-18 09:55:00,135.25,135.48,134.61,135.35,31853.0,135.25,135.48,134.61,135.35,31853.0
2019-03-18 10:00:00,135.44,136.31,135.42,135.73,18703.0,135.44,136.31,135.42,135.73,18703.0
2019-03-18 10:05:00,135.5,135.88,135.49,135.86,1500.0,135.5,135.88,135.49,135.86,1500.0
2019-03-18 10:10:00,135.9,136.22,135.55,135.58,6100.0,135.9,136.22,135.55,135.58,6100.0
2019-03-18 10:15:00,135.54,135.92,135.42,135.91,6201.0,135.54,135.92,135.42,135.91,6201.0
2019-03-18 10:20:00,135.84,136.1,135.73,135.73,8050.0,135.84,136.1,135.73,135.73,8050.0
2019-03-18 10:25:00,135.86,136.12,135.62,135.88,22620.0,135.86,136.12,135.62,135.88,22620.0
2019-03-18 10:30:00,136.0,136.04,135.23,135.23,12087.0,136.0,136.04,135.23,135.23,12087.0
2019-03-18 10:35:00,135.39,135.39,135.25,135.3,600.0,135.39,135.39,135.25,135.3,600.0
2019-03-18 10:40:00,135.18,135.4,135.04,135.4,2733.0,135.18,135.4,135.04,135.4,2733.0
2019-03-18 10:45:00,135.36,135.78,135.26,135.65,2800.0,135.36,135.78,135.26,135.65,2800.0
2019-03-18 10:50:00,135.78,135.94,135.69,135.79,2720.0,135.78,135.94,135.69,135.79,2720.0
2019-03-18 10:55:00,135.69,136.06,135.64,135.73,2900.0,135.69,136.06,135.64,135.73,2900.0
2019-03-18 11:00:00,135.75,136.02,135.75,135.99,2200.0,135.75,136.02,135.75,135.99,2200.0
2019-03-18 11:05:00,135.97,135.97,135.56,135.69,6199.0,135.97,135.97,135.56,135.69,6199.0
2019-03-18 11:10:00,135.69,135.84,135.57,135.81,1700.0,135.69,135.84,135.57,135.81,1700.0
2019-03-18 11:15:00,135.88,135.91,134.98,134.99,4896.0,135.88,135.91,134.98,134.99,4896.0
2019-03-18 11:20:00,135.02,135.09,134.17,134.17,2500.0,135.02,135.09,134.17,134.17,2500.0
2019-03-18 11:25:00,134.18,134.24,133.86,134.08,2992.0,134.18,134.24,133.86,134.08,2992.0
2019-03-18 11:30:00,134.09,134.13,133.56,133.76,3000.0,134.09,134.13,133.56,133.76,3000.0
2019-03-18 11:35:00,133.84,134.34,133.84,134.34,2904.0,133.84,134.34,133.84,134.34,2904.0
2019-03-18 11:40:00,134.47,134.7,134.36,134.7,1100.0,134.47,134.7,134.36,134.7,1100.0
2019-03-18 11:45:00,134.83,135.16,134.83,135.16,2150.0,134.83,135.16,134.83,135.16,2150.0
2019-03-18 11:50:00,135.15,135.15,134.44,134.7,2700.0,135.15,135.15,134.44,134.7,2700.0
2019-03-18 11:55:00,134.82,134.82,134.46,134.46,1921.0,134.82,134.82,134.46,134.46,1921.0
2019-03-18 12:00:00,134.66,134.82,134.32,134.6,3700.0,134.66,134.82,134.32,134.6,3700.0
2019-03-18 12:05:00,134.65,134.74,134.43,134.44,2233.0,134.65,134.74,134.43,134.44,2233.0
2019-03-18 12:10:00,134.55,134.59,134.31,134.4,3500.0,134.55,134.59,134.31,134.4,3500.0
2019-03-18 12:15:00,134.46,134.59,133.99,134.02,4699.0,134.46,134.59,133.99,134.02,4699.0
2019-03-18 12:20:00,133.95,134.13,133.85,133.88,3245.0,133.95,134.13,133.85,133.88,3245.0
2019-03-18 12:25:00,133.77,133.85,133.66,133.66,900.0,133.77,133.85,133.66,133.66,900.0
2019-03-18 12:30:00,133.73,133.74,133.53,133.73,5364.0,133.73,133.74,133.53,133.73,5364.0
2019-03-18 12:35:00,133.84,133.97,133.76,133.77,4623.0,133.84,133.97,133.76,133.77,4623.0
2019-03-18 12:40:00,133.75,133.81,133.53,133.81,1950.0,133.75,133.81,133.53,133.81,1950.0
2019-03-18 12:45:00,133.92,134.12,133.85,134.1,3200.0,133.92,134.12,133.85,134.1,3200.0
2019-03-18 12:50:00,134.1,134.47,134.05,134.21,8300.0,134.1,134.47,134.05,134.21,8300.0
2019-03-18 12:55:00,134.18,134.33,134.06,134.13,5193.0,134.18,134.33,134.06,134.13,5193.0
2019-03-18 13:00:00,134.14,134.63,134.09,134.62,1200.0,134.14,134.63,134.09,134.62,1200.0
2019-03-18 13:05:00,134.53,134.99,134.53,134.99,1320.0,134.53,134.99,134.53,134.99,1320.0
2019-03-18 13:10:00,134.84,135.17,134.84,135.1,3302.0,134.84,135.17,134.84,135.1,3302.0
2019-03-18 13:15:00,135.04,135.21,134.91,135.16,2350.0,135.04,135.21,134.91,135.16,2350.0
2019-03-18 13:20:00,135.17,135.2,135.1,135.2,1200.0,135.17,135.2,135.1,135.2,1200.0
2019-03-18 13:25:00,135.24,135.4,135.24,135.35,905.0,135.24,135.4,135.24,135.35,905.0
2019-03-18 13:30:00,135.23,135.35,135.09,135.09,1700.0,135.23,135.35,135.09,135.09,1700.0
2019-03-18 13:35:00,135.15,135.22,135.1,135.22,1400.0,135.15,135.22,135.1,135.22,1400.0
2019-03-18 13:40:00,135.17,135.5,135.15,135.42,1500.0,135.17,135.5,135.15,135.42,1500.0
2019-03-18 13:45:00,135.47,135.5,135.28,135.34,4247.0,135.47,135.5,135.28,135.34,4247.0
2019-03-18 13:50:00,135.5,135.57,135.01,135.07,5657.0,135.5,135.57,135.01,135.07,5657.0
2019-03-18 13:55:00,135.15,135.3,135.11,135.17,1000.0,135.15,135.3,135.11,135.17,1000.0
2019-03-18 14:00:00,135.19,135.26,135.14,135.14,1400.0,135.19,135.26,135.14,135.14,1400.0
2019-03-18 14:05:00,135.18,135.24,135.17,135.2,500.0,135.18,135.24,135.17,135.2,500.0
2019-03-18 14:10:00,135.26,135.64,135.26,135.53,2364.0,135.26,135.64,135.26,135.53,2364.0
2019-03-18 14:15:00,135.61,135.61,135.36,135.55,3300.0,135.61,135.61,135.36,135.55,3300.0
2019-03-18 14:20:00,135.59,135.59,135.35,135.39,3700.0,135.59,135.59,135.35,135.39,3700.0
2019-03-18 14:25:00,135.32,135.32,135.13,135.14,4469.0,135.32,135.32,135.13,135.14,4469.0
2019-03-18 14:30:00,135.26,135.42,135.26,135.42,910.0,135.26,135.42,135.26,135.42,910.0
2019-03-18 14:35:00,135.48,135.82,135.37,135.81,56297.0,135.48,135.82,135.37,135.81,56297.0
2019-03-18 14:40:00,135.78,136.05,135.66,135.89,5350.0,135.78,136.05,135.66,135.89,5350.0
2019-03-18 14:45:00,135.89,136.14,135.88,135.98,2000.0,135.89,136.14,135.88,135.98,2000.0
2019-03-18 14:50:00,135.99,135.99,135.41,135.43,2874.0,135.99,135.99,135.41,135.43,2874.0
2019-03-18 14:55:00,135.36,135.63,135.36,135.63,2950.0,135.36,135.63,135.36,135.63,2950.0
2019-03-18 15:00:00,135.61,135.68,135.43,135.52,5030.0,135.61,135.68,135.43,135.52,5030.0
2019-03-18 15:05:00,135.41,135.58,135.29,135.58,1600.0,135.41,135.58,135.29,135.58,1600.0
2019-03-18 15:10:00,135.53,135.65,135.53,135.65,1800.0,135.53,135.65,135.53,135.65,1800.0
2019-03-18 15:15:00,135.63,135.97,135.63,135.89,11000.0,135.63,135.97,135.63,135.89,11000.0
2019-03-18 15:20:00,135.91,135.91,135.62,135.66,19323.0,135.91,135.91,135.62,135.66,19323.0
2019-03-18 15:25:00,135.7,135.75,135.31,135.34,12445.0,135.7,135.75,135.31,135.34,12445.0
2019-03-18 15:30:00,135.45,136.0,135.45,136.0,3898.0,135.45,136.0,135.45,136.0,3898.0
2019-03-18 15:35:00,135.94,136.02,135.68,135.98,5848.0,135.94,136.02,135.68,135.98,5848.0
2019-03-18 15:40:00,136.01,136.3,135.92,136.14,6093.0,136.01,136.3,135.92,136.14,6093.0
2019-03-18 15:45:00,135.97,136.25,135.93,136.15,10245.0,135.97,136.25,135.93,136.15,10245.0
2019-03-18 15:50:00,136.11,136.12,135.78,135.84,10626.0,136.11,136.12,135.78,135.84,10626.0
2019-03-18 15:55:00,135.84,136.09,135.71,135.96,35024.0,135.84,136.09,135.71,135.96,35024.0
2019-03-19 09:30:00,136.63,136.63,135.54,135.59,5772.0,136.63,136.63,135.54,135.59,5772.0
2019-03-19 09:35:00,135.26,135.47,134.76,135.0,3263.0,135.26,135.47,134.76,135.0,3263.0
2019-03-19 09:40:00,134.83,135.35,134.65,135.35,3524.0,134.83,135.35,134.65,135.35,3524.0
2019-03-19 09:45:00,135.58,135.59,134.95,135.0,3254.0,135.58,135.59,134.95,135.0,3254.0
2019-03-19 09:50:00,134.95,135.29,134.8,135.08,2900.0,134.95,135.29,134.8,135.08,2900.0
2019-03-19 09:55:00,135.32,135.33,134.5,134.61,7286.0,135.32,135.33,134.5,134.61,7286.0
2019-03-19 10:00:00,134.7,134.93,134.37,134.93,710.0,134.7,134.93,134.37,134.93,710.0
2019-03-19 10:05:00,134.99,135.13,134.57,135.08,9200.0,134.99,135.13,134.57,135.08,9200.0
2019-03-19 10:10:00,135.08,135.42,134.92,134.92,2857.0,135.08,135.42,134.92,134.92,2857.0
2019-03-19 10:15:00,135.1,135.48,134.85,135.2,2250.0,135.1,135.48,134.85,135.2,2250.0
2019-03-19 10:20:00,135.19,135.23,135.0,135.23,800.0,135.19,135.23,135.0,135.23,800.0
2019-03-19 10:25:00,134.96,135.07,134.7,134.92,3126.0,134.96,135.07,134.7,134.92,3126.0
2019-03-19 10:30:00,135.0,135.0,134.47,134.72,1212.0,135.0,135.0,134.47,134.72,1212.0
2019-03-19 10:35:00,134.89,135.35,134.86,135.32,5785.0,134.89,135.35,134.86,135.32,5785.0
2019-03-19 10:40:00,135.18,135.24,134.53,134.6,9600.0,135.18,135.24,134.53,134.6,9600.0
2019-03-19 10:45:00,134.5,134.6,134.39,134.45,3524.0,134.5,134.6,134.39,134.45,3524.0
2019-03-19 10:50:00,134.34,134.35,134.04,134.04,3693.0,134.34,134.35,134.04,134.04,3693.0
2019-03-19 10:55:00,134.0,134.0,133.65,133.8,5248.0,134.0,134.0,133.65,133.8,5248.0
2019-03-19 11:00:00,133.92,134.1,133.75,133.79,8339.0,133.92,134.1,133.75,133.79,8339.0
2019-03-19 11:05:00,133.92,134.06,133.9,133.99,1968.0,133.92,134.06,133.9,133.99,1968.0
2019-03-19 11:10:00,134.0,134.41,133.93,134.41,4170.0,134.0,134.41,133.93,134.41,4170.0
2019-03-19 11:15:00,134.38,134.48,134.16,134.2,4713.0,134.38,134.48,134.16,134.2,4713.0
2019-03-19 11:20:00,134.34,134.4,134.06,134.08,2802.0,134.34,134.4,134.06,134.08,2802.0
2019-03-19 11:25:00,134.05,134.38,134.05,134.1,5015.0,134.05,134.38,134.05,134.1,5015.0
2019-03-19 11:30:00,134.05,134.16,133.79,133.83,6511.0,134.05,134.16,133.79,133.83,6511.0
2019-03-19 11:35:00,133.9,134.08,133.83,134.07,895.0,133.9,134.08,133.83,134.07,895.0
2019-03-19 11:40:00,134.08,134.2,133.89,133.95,11848.0,134.08,134.2,133.89,133.95,11848.0
2019-03-19 11:45:00,133.86,133.86,133.64,133.74,4249.0,133.86,133.86,133.64,133.74,4249.0
2019-03-19 11:50:00,133.85,133.9,133.49,133.55,3432.0,133.85,133.9,133.49,133.55,3432.0
2019-03-19 11:55:00,133.55,133.79,133.42,133.79,4503.0,133.55,133.79,133.42,133.79,4503.0
2019-03-19 12:00:00,133.83,133.88,133.61,133.88,2454.0,133.83,133.88,133.61,133.88,2454.0
2019-03-19 12:05:00,134.0,134.08,133.91,134.04,2544.0,134.0,134.08,133.91,134.04,2544.0
2019-03-19 12:10:00,134.11,134.18,134.11,134.18,400.0,134.11,134.18,134.11,134.18,400.0
2019-03-19 12:15:00,134.24,134.49,134.19,134.38,13246.0,134.24,134.49,134.19,134.38,13246.0
2019-03-19 12:20:00,134.4,134.78,134.35,134.66,7490.0,134.4,134.78,134.35,134.66,7490.0
2019-03-19 12:25:00,134.84,135.15,134.69,135.11,16167.0,134.84,135.15,134.69,135.11,16167.0
2019-03-19 12:30:00,135.29,135.33,134.8,134.89,6000.0,135.29,135.33,134.8,134.89,6000.0
2019-03-19 12:35:00,134.92,134.96,134.69,134.77,3786.0,134.92,134.96,134.69,134.77,3786.0
2019-03-19 12:40:00,134.81,134.96,134.73,134.85,1500.0,134.81,134.96,134.73,134.85,1500.0
2019-03-19 12:45:00,134.78,134.78,134.39,134.39,7785.0,134.78,134.78,134.39,134.39,7785.0
2019-03-19 12:50:00,134.44,134.65,133.87,133.87,7667.0,134.44,134.65,133.87,133.87,7667.0
2019-03-19 12:55:00,133.96,134.41,133.96,134.33,5400.0,133.96,134.41,133.96,134.33,5400.0
2019-03-19 13:00:00,134.39,134.62,134.28,134.44,8060.0,134.39,134.62,134.28,134.44,8060.0
2019-03-19 13:05:00,134.52,134.57,134.29,134.35,1550.0,134.52,134.57,134.29,134.35,1550.0
2019-03-19 13:10:00,134.28,134.44,134.21,134.44,1800.0,134.28,134.44,134.21,134.44,1800.0
2019-03-19 13:15:00,134.43,134.67,134.36,134.67,2400.0,134.43,134.67,134.36,134.67,2400.0
2019-03-19 13:20:00,134.68,134.81,134.55,134.55,2455.0,134.68,134.81,134.55,134.55,2455.0
2019-03-19 13:25:00,134.55,134.57,134.42,134.5,2000.0,134.55,134.57,134.42,134.5,2000.0
2019-03-19 13:30:00,134.54,134.67,134.42,134.5,3269.0,134.54,134.67,134.42,134.5,3269.0
2019-03-19 13:35:00,134.5,134.71,134.5,134.57,3502.0,134.5,134.71,134.5,134.57,3502.0
2019-03-19 13:40:00,134.55,134.66,134.53,134.65,1200.0,134.55,134.66,134.53,134.65,1200.0
2019-03-19 13:45:00,134.65,134.71,134.49,134.71,2500.0,134.65,134.71,134.49,134.71,2500.0
2019-03-19 13:50:00,134.63,134.67,134.46,134.47,1907.0,134.63,134.67,134.46,134.47,1907.0
2019-03-19 13:55:00,134.5,134.73,134.5,134.73,3150.0,134.5,134.73,134.5,134.73,3150.0
2019-03-19 14:00:00,134.83,135.03,134.79,134.86,3850.0,134.83,135.03,134.79,134.86,3850.0
2019-03-19 14:05:00,134.91,135.04,134.62,134.69,4483.0,134.91,135.04,134.62,134.69,4483.0
2019-03-19 14:10:00,134.61,134.61,134.34,134.54,2735.0,134.61,134.61,134.34,134.54,2735.0
2019-03-19 14:15:00,134.6,134.76,134.51,134.71,1390.0,134.6,134.76,134.51,134.71,1390.0
2019-03-19 14:20:00,134.7,134.83,134.59,134.61,6017.0,134.7,134.83,134.59,134.61,6017.0
2019-03-19 14:25:00,134.53,134.8,134.44,134.64,3759.0,134.53,134.8,134.44,134.64,3759.0
2019-03-19 14:30:00,134.71,134.83,134.67,134.83,1250.0,134.71,134.83,134.67,134.83,1250.0
2019-03-19 14:35:00,134.78,134.85,134.69,134.81,2215.0,134.78,134.85,134.69,134.81,2215.0
2019-03-19 14:40:00,134.82,135.0,134.75,135.0,2630.0,134.82,135.0,134.75,135.0,2630.0
2019-03-19 14:45:00,135.0,135.04,134.72,134.9,3500.0,135.0,135.04,134.72,134.9,3500.0
2019-03-19 14:50:00,134.88,134.88,134.64,134.7,900.0,134.88,134.88,134.64,134.7,900.0
2019-03-19 14:55:00,134.79,134.79,134.44,134.44,2500.0,134.79,134.79,134.44,134.44,2500.0
2019-03-19 15:00:00,134.42,134.52,134.41,134.47,1000.0,134.42,134.52,134.41,134.47,1000.0
2019-03-19 15:05:00,134.53,134.56,134.26,134.33,3900.0,134.53,134.56,134.26,134.33,3900.0
2019-03-19 15:10:00,134.27,134.27,134.14,134.21,4856.0,134.27,134.27,134.14,134.21,4856.0
2019-03-19 15:15:00,134.19,134.39,134.16,134.31,7210.0,134.19,134.39,134.16,134.31,7210.0
2019-03-19 15:20:00,134.31,134.39,134.22,134.25,5956.0,134.31,134.39,134.22,134.25,5956.0
2019-03-19 15:25:00,134.25,134.3,134.01,134.03,6001.0,134.25,134.3,134.01,134.03,6001.0
2019-03-19 15:30:00,134.04,134.24,134.01,134.02,4300.0,134.04,134.24,134.01,134.02,4300.0
2019-03-19 15:35:00,134.01,134.16,133.87,133.87,4700.0,134.01,134.16,133.87,133.87,4700.0
2019-03-19 15:40:00,133.82,133.82,133.61,133.66,11285.0,133.82,133.82,133.61,133.66,11285.0
2019-03-19 15:45:00,133.61,133.86,133.61,133.78,13900.0,133.61,133.86,133.61,133.78,13900.0
2019-03-19 15:50:00,133.8,133.81,133.54,133.59,16484.0,133.8,133.81,133.54,133.59,16484.0
2019-03-19 15:55:00,133.61,133.65,133.3,133.36,32920.0,133.61,133.65,133.3,133.36,32920.0
2019-03-20 09:30:00,133.1,133.8,133.1,133.8,3308.0,133.1,133.8,133.1,133.8,3308.0
2019-03-20 09:35:00,133.1,133.63,131.63,131.63,15840.0,133.1,133.63,131.63,131.63,15840.0
2019-03-20 09:40:00,131.85,132.61,131.51,132.49,9817.0,131.85,132.61,131.51,132.49,9817.0
2019-03-20 09:45:00,132.34,132.55,131.99,132.55,4800.0,132.34,132.55,131.99,132.55,4800.0
2019-03-20 09:50:00,132.33,132.51,132.25,132.51,3305.0,132.33,132.51,132.25,132.51,3305.0
2019-03-20 09:55:00,132.28,132.53,132.25,132.42,1794.0,132.28,132.53,132.25,132.42,1794.0
2019-03-20 10:00:00,132.78,132.83,132.5,132.5,2601.0,132.78,132.83,132.5,132.5,2601.0
2019-03-20 10:05:00,132.44,132.84,132.44,132.61,2271.0,132.44,132.84,132.44,132.61,2271.0
2019-03-20 10:10:00,132.5,132.54,132.35,132.46,2300.0,132.5,132.54,132.35,132.46,2300.0
2019-03-20 10:15:00,132.33,132.61,132.2,132.61,3860.0,132.33,132.61,132.2,132.61,3860.0
2019-03-20 10:20:00,132.67,132.89,132.56,132.6,1100.0,132.67,132.89,132.56,132.6,1100.0
2019-03-20 10:25:00,132.49,132.7,132.25,132.4,7847.0,132.49,132.7,132.25,132.4,7847.0
2019-03-20 10:30:00,132.4,132.49,131.95,131.95,9104.0,132.4,132.49,131.95,131.95,9104.0
2019-03-20 10:35:00,131.95,132.36,131.9,131.9,5299.0,131.95,132.36,131.9,131.9,5299.0
2019-03-20 10:40:00,132.1,132.1,131.7,131.87,16283.0,132.1,132.1,131.7,131.87,16283.0
2019-03-20 10:45:00,131.93,131.98,131.75,131.82,3300.0,131.93,131.98,131.75,131.82,3300.0
2019-03-20 10:50:00,131.87,131.9,131.32,131.38,5500.0,131.87,131.9,131.32,131.38,5500.0
2019-03-20 10:55:00,131.41,131.45,131.18,131.28,3250.0,131.41,131.45,131.18,131.28,3250.0
2019-03-20 11:00:00,131.28,131.53,131.27,131.36,3400.0,131.28,131.53,131.27,131.36,3400.0
2019-03-20 11:05:00,131.39,131.41,131.18,131.32,7801.0,131.39,131.41,131.18,131.32,7801.0
2019-03-20 11:10:00,131.23,131.3,131.07,131.19,7411.0,131.23,131.3,131.07,131.19,7411.0
2019-03-20 11:15:00,131.21,131.65,131.18,131.64,2775.0,131.21,131.65,131.18,131.64,2775.0
2019-03-20 11:20:00,131.61,131.71,131.56,131.59,1200.0,131.61,131.71,131.56,131.59,1200.0
2019-03-20 11:25:00,131.6,131.83,131.51,131.51,4123.0,131.6,131.83,131.51,131.51,4123.0
2019-03-20 11:30:00,131.55,131.6,131.2,131.23,2410.0,131.55,131.6,131.2,131.23,2410.0
2019-03-20 11:35:00,131.22,131.49,131.14,131.49,5528.0,131.22,131.49,131.14,131.49,5528.0
2019-03-20 11:40:00,131.4,131.47,131.32,131.37,3931.0,131.4,131.47,131.32,131.37,3931.0
2019-03-20 11:45:00,131.48,131.66,131.12,131.17,7803.0,131.48,131.66,131.12,131.17,7803.0
2019-03-20 11:50:00,131.21,131.29,130.59,130.59,11076.0,131.21,131.29,130.59,130.59,11076.0
2019-03-20 11:55:00,130.46,130.46,130.05,130.26,6165.0,130.46,130.46,130.05,130.26,6165.0
2019-03-20 12:00:00,130.31,130.7,130.28,130.7,1559.0,130.31,130.7,130.28,130.7,1559.0
2019-03-20 12:05:00,130.75,131.0,130.68,131.0,4072.0,130.75,131.0,130.68,131.0,4072.0
2019-03-20 12:10:00,131.08,131.3,130.43,130.44,14827.0,131.08,131.3,130.43,130.44,14827.0
2019-03-20 12:15:00,130.44,130.45,129.95,130.45,10006.0,130.44,130.45,129.95,130.45,10006.0
2019-03-20 12:20:00,130.42,130.42,129.82,130.07,2908.0,130.42,130.42,129.82,130.07,2908.0
2019-03-20 12:25:00,130.26,130.26,129.88,130.06,1300.0,130.26,130.26,129.88,130.06,1300.0
2019-03-20 12:30:00,130.0,130.15,129.35,129.61,6110.0,130.0,130.15,129.35,129.61,6110.0
2019-03-20 12:35:00,129.51,129.87,129.46,129.87,5372.0,129.51,129.87,129.46,129.87,5372.0
2019-03-20 12:40:00,130.14,130.27,129.87,129.96,3300.0,130.14,130.27,129.87,129.96,3300.0
2019-03-20 12:45:00,130.21,130.59,130.21,130.44,2300.0,130.21,130.59,130.21,130.44,2300.0
2019-03-20 12:50:00,130.69,131.06,130.66,131.06,10029.0,130.69,131.06,130.66,131.06,10029.0
2019-03-20 12:55:00,131.22,131.57,131.22,131.38,3763.0,131.22,131.57,131.22,131.38,3763.0
2019-03-20 13:00:00,131.4,131.4,131.07,131.2,14743.0,131.4,131.4,131.07,131.2,14743.0
2019-03-20 13:05:00,131.2,131.45,131.2,131.3,3001.0,131.2,131.45,131.2,131.3,3001.0
2019-03-20 13:10:00,131.27,131.27,131.13,131.27,1495.0,131.27,131.27,131.13,131.27,1495.0
2019-03-20 13:15:00,131.28,131.36,131.11,131.11,1400.0,131.28,131.36,131.11,131.11,1400.0
2019-03-20 13:20:00,131.2,131.39,131.2,131.39,2500.0,131.2,131.39,131.2,131.39,2500.0
2019-03-20 13:25:00,131.31,131.41,131.28,131.34,1856.0,131.31,131.41,131.28,131.34,1856.0
2019-03-20 13:30:00,131.34,131.58,131.33,131.46,2300.0,131.34,131.58,131.33,131.46,2300.0
2019-03-20 13:35:00,131.37,131.56,131.35,131.48,4089.0,131.37,131.56,131.35,131.48,4089.0
2019-03-20 13:40:00,131.5,131.73,131.5,131.57,3404.0,131.5,131.73,131.5,131.57,3404.0
2019-03-20 13:45:00,131.59,131.82,131.5,131.82,1400.0,131.59,131.82,131.5,131.82,1400.0
2019-03-20 13:50:00,131.82,132.1,131.82,132.1,2233.0,131.82,132.1,131.82,132.1,2233.0
2019-03-20 13:55:00,132.31,132.64,132.21,132.44,4610.0,132.31,132.64,132.21,132.44,4610.0
2019-03-20 14:00:00,132.47,133.2,132.46,132.98,6772.0,132.47,133.2,132.46,132.98,6772.0
2019-03-20 14:05:00,133.19,133.51,132.83,132.83,9409.0,133.19,133.51,132.83,132.83,9409.0
2019-03-20 14:10:00,132.99,133.31,132.39,132.42,9645.0,132.99,133.31,132.39,132.42,9645.0
2019-03-20 14:15:00,132.39,132.57,132.39,132.5,1200.0,132.39,132.57,132.39,132.5,1200.0
2019-03-20 14:20:00,132.49,132.63,132.14,132.63,3605.0,132.49,132.63,132.14,132.63,3605.0
2019-03-20 14:25:00,132.47,132.64,132.07,132.12,4721.0,132.47,132.64,132.07,132.12,4721.0
2019-03-20 14:30:00,132.24,132.39,131.95,132.33,10767.0,132.24,132.39,131.95,132.33,10767.0
2019-03-20 14:35:00,132.36,132.4,132.15,132.39,5503.0,132.36,132.4,132.15,132.39,5503.0
2019-03-20 14:40:00,132.39,132.54,132.32,132.35,6300.0,132.39,132.54,132.32,132.35,6300.0
2019-03-20 14:45:00,132.42,132.74,132.37,132.46,3648.0,132.42,132.74,132.37,132.46,3648.0
2019-03-20 14:50:00,132.62,132.84,132.62,132.66,3200.0,132.62,132.84,132.62,132.66,3200.0
2019-03-20 14:55:00,132.65,132.65,132.32,132.49,9350.0,132.65,132.65,132.32,132.49,9350.0
2019-03-20 15:00:00,132.78,133.0,132.31,132.31,3800.0,132.78,133.0,132.31,132.31,3800.0
2019-03-20 15:05:00,132.32,132.98,132.22,132.8,5273.0,132.32,132.98,132.22,132.8,5273.0
2019-03-20 15:10:00,132.73,133.06,132.73,133.06,3639.0,132.73,133.06,132.73,133.06,3639.0
2019-03-20 15:15:00,133.08,133.12,132.89,133.01,5412.0,133.08,133.12,132.89,133.01,5412.0
2019-03-20 15:20:00,133.05,133.26,132.88,132.91,4487.0,133.05,133.26,132.88,132.91,4487.0
2019-03-20 15:25:00,132.84,132.92,132.69,132.79,5428.0,132.84,132.92,132.69,132.79,5428.0
2019-03-20 15:30:00,132.88,132.9,132.04,132.16,14302.0,132.88,132.9,132.04,132.16,14302.0
2019-03-20 15:35:00,132.28,132.61,132.28,132.43,3395.0,132.28,132.61,132.28,132.43,3395.0
2019-03-20 15:40:00,132.33,132.53,132.2,132.39,6151.0,132.33,132.53,132.2,132.39,6151.0
2019-03-20 15:45:00,132.47,132.91,132.47,132.61,11791.0,132.47,132.91,132.47,132.61,11791.0
2019-03-20 15:50:00,132.54,132.57,131.75,131.92,10102.0,132.54,132.57,131.75,131.92,10102.0
2019-03-20 15:55:00,131.77,132.34,131.72,131.82,33531.0,131.77,132.34,131.72,131.82,33531.0
2019-03-21 09:30:00,131.25,133.03,131.25,132.0,8039.0,131.25,133.03,131.25,132.0,8039.0
2019-03-21 09:35:00,132.12,133.51,132.07,132.97,11432.0,132.12,133.51,132.07,132.97,11432.0
2019-03-21 09:40:00,132.98,134.63,132.59,134.59,27624.0,132.98,134.63,132.59,134.59,27624.0
2019-03-21 09:45:00,134.52,135.47,134.27,135.36,13966.0,134.52,135.47,134.27,135.36,13966.0
2019-03-21 09:50:00,135.36,135.89,134.77,134.97,32729.0,135.36,135.89,134.77,134.97,32729.0
2019-03-21 09:55:00,134.97,135.14,134.77,134.85,12196.0,134.97,135.14,134.77,134.85,12196.0
2019-03-21 10:00:00,134.64,135.68,134.64,135.68,9058.0,134.64,135.68,134.64,135.68,9058.0
2019-03-21 10:05:00,135.75,136.26,135.52,135.78,14819.0,135.75,136.26,135.52,135.78,14819.0
2019-03-21 10:10:00,135.94,136.18,135.0,135.02,7850.0,135.94,136.18,135.0,135.02,7850.0
2019-03-21 10:15:00,135.03,135.78,135.03,135.69,8610.0,135.03,135.78,135.03,135.69,8610.0
2019-03-21 10:20:00,135.77,136.25,135.6,136.08,11567.0,135.77,136.25,135.6,136.08,11567.0
2019-03-21 10:25:00,136.07,136.26,135.44,135.69,10377.0,136.07,136.26,135.44,135.69,10377.0
2019-03-21 10:30:00,135.88,135.99,135.53,135.83,4910.0,135.88,135.99,135.53,135.83,4910.0
2019-03-21 10:35:00,136.11,136.3,135.76,136.27,5065.0,136.11,136.3,135.76,136.27,5065.0
2019-03-21 10:40:00,136.28,136.39,135.33,135.34,20258.0,136.28,136.39,135.33,135.34,20258.0
2019-03-21 10:45:00,135.33,135.75,135.31,135.75,3000.0,135.33,135.75,135.31,135.75,3000.0
2019-03-21 10:50:00,135.9,136.0,135.42,135.72,8420.0,135.9,136.0,135.42,135.72,8420.0
2019-03-21 10:55:00,135.7,135.75,135.42,135.47,2311.0,135.7,135.75,135.42,135.47,2311.0
2019-03-21 11:00:00,135.74,136.04,135.49,136.04,6254.0,135.74,136.04,135.49,136.04,6254.0
2019-03-21 11:05:00,136.03,136.05,135.35,135.95,14990.0,136.03,136.05,135.35,135.95,14990.0
2019-03-21 11:10:00,135.92,136.18,135.64,136.18,9095.0,135.92,136.18,135.64,136.18,9095.0
2019-03-21 11:15:00,136.19,136.19,135.76,135.95,5369.0,136.19,136.19,135.76,135.95,5369.0
2019-03-21 11:20:00,136.0,136.63,135.95,136.37,6729.0,136.0,136.63,135.95,136.37,6729.0
2019-03-21 11:25:00,136.46,136.48,135.7,135.87,10279.0,136.46,136.48,135.7,135.87,10279.0
2019-03-21 11:30:00,135.85,135.94,135.34,135.94,3376.0,135.85,135.94,135.34,135.94,3376.0
2019-03-21 11:35:00,135.99,136.24,135.98,136.06,1770.0,135.99,136.24,135.98,136.06,1770.0
2019-03-21 11:40:00,136.01,136.34,136.01,136.15,4464.0,136.01,136.34,136.01,136.15,4464.0
2019-03-21 11:45:00,136.14,136.26,135.85,135.86,5600.0,136.14,136.26,135.85,135.86,5600.0
2019-03-21 11:50:00,135.96,136.1,135.96,135.97,5006.0,135.96,136.1,135.96,135.97,5006.0
2019-03-21 11:55:00,135.96,136.09,135.58,135.59,3209.0,135.96,136.09,135.58,135.59,3209.0
2019-03-21 12:00:00,135.86,135.88,135.49,135.49,1875.0,135.86,135.88,135.49,135.49,1875.0
2019-03-21 12:05:00,135.36,135.53,135.28,135.42,1750.0,135.36,135.53,135.28,135.42,1750.0
2019-03-21 12:10:00,135.53,135.55,135.38,135.51,2062.0,135.53,135.55,135.38,135.51,2062.0
2019-03-21 12:15:00,135.43,135.62,135.39,135.42,2636.0,135.43,135.62,135.39,135.42,2636.0
2019-03-21 12:20:00,135.41,135.83,135.41,135.83,2884.0,135.41,135.83,135.41,135.83,2884.0
2019-03-21 12:25:00,135.91,135.91,135.37,135.49,2425.0,135.91,135.91,135.37,135.49,2425.0
2019-03-21 12:30:00,135.35,135.35,134.96,135.08,6202.0,135.35,135.35,134.96,135.08,6202.0
2019-03-21 12:35:00,135.09,135.1,134.91,135.02,2700.0,135.09,135.1,134.91,135.02,2700.0
2019-03-21 12:40:00,135.16,135.58,134.97,135.58,2960.0,135.16,135.58,134.97,135.58,2960.0
2019-03-21 12:45:00,135.42,135.42,135.23,135.23,3113.0,135.42,135.42,135.23,135.23,3113.0
2019-03-21 12:50:00,135.35,135.35,134.95,135.19,2827.0,135.35,135.35,134.95,135.19,2827.0
2019-03-21 12:55:00,135.02,135.23,135.01,135.18,1566.0,135.02,135.23,135.01,135.18,1566.0
2019-03-21 13:00:00,135.21,135.41,135.21,135.38,5600.0,135.21,135.41,135.21,135.38,5600.0
2019-03-21 13:05:00,135.47,135.58,135.42,135.46,1100.0,135.47,135.58,135.42,135.46,1100.0
2019-03-21 13:10:00,135.54,135.55,135.4,135.46,2100.0,135.54,135.55,135.4,135.46,2100.0
2019-03-21 13:15:00,135.4,135.4,134.98,134.99,1800.0,135.4,135.4,134.98,134.99,1800.0
2019-03-21 13:20:00,134.99,135.18,134.95,135.03,4220.0,134.99,135.18,134.95,135.03,4220.0
2019-03-21 13:25:00,135.11,135.18,134.99,135.08,6508.0,135.11,135.18,134.99,135.08,6508.0
2019-03-21 13:30:00,135.24,135.4,135.04,135.04,4431.0,135.24,135.4,135.04,135.04,4431.0
2019-03-21 13:35:00,135.02,135.08,134.95,135.08,7068.0,135.02,135.08,134.95,135.08,7068.0
2019-03-21 13:40:00,135.12,135.34,135.11,135.16,1787.0,135.12,135.34,135.11,135.16,1787.0
2019-03-21 13:45:00,135.16,135.27,134.97,135.27,1900.0,135.16,135.27,134.97,135.27,1900.0
2019-03-21 13:50:00,135.37,135.42,135.32,135.42,500.0,135.37,135.42,135.32,135.42,500.0
2019-03-21 13:55:00,135.43,135.51,135.0,135.04,1770.0,135.43,135.51,135.0,135.04,1770.0
2019-03-21 14:00:00,135.05,135.16,134.97,135.02,600.0,135.05,135.16,134.97,135.02,600.0
2019-03-21 14:05:00,135.27,135.27,135.06,135.06,200.0,135.27,135.27,135.06,135.06,200.0
2019-03-21 14:10:00,135.24,135.27,135.21,135.21,300.0,135.24,135.27,135.21,135.21,300.0
2019-03-21 14:15:00,135.23,135.33,135.21,135.21,1110.0,135.23,135.33,135.21,135.21,1110.0
2019-03-21 14:20:00,135.24,135.24,135.23,135.23,300.0,135.24,135.24,135.23,135.23,300.0
2019-03-21 14:25:00,135.34,135.43,135.06,135.06,2301.0,135.34,135.43,135.06,135.06,2301.0
2019-03-21 14:30:00,135.03,135.25,135.0,135.09,2100.0,135.03,135.25,135.0,135.09,2100.0
2019-03-21 14:35:00,135.14,135.28,135.13,135.25,690.0,135.14,135.28,135.13,135.25,690.0
2019-03-21 14:40:00,135.25,135.42,135.25,135.42,838.0,135.25,135.42,135.25,135.42,838.0
2019-03-21 14:45:00,135.5,135.68,135.47,135.62,3500.0,135.5,135.68,135.47,135.62,3500.0
2019-03-21 14:50:00,135.71,135.71,135.36,135.36,7972.0,135.71,135.71,135.36,135.36,7972.0
2019-03-21 14:55:00,135.35,135.35,135.09,135.09,1254.0,135.35,135.35,135.09,135.09,1254.0
2019-03-21 15:00:00,135.02,135.36,134.99,135.33,2800.0,135.02,135.36,134.99,135.33,2800.0
2019-03-21 15:05:00,135.41,135.68,135.41,135.51,4989.0,135.41,135.68,135.41,135.51,4989.0
2019-03-21 15:10:00,135.51,135.51,135.07,135.12,8900.0,135.51,135.51,135.07,135.12,8900.0
2019-03-21 15:15:00,135.14,135.26,135.04,135.25,3100.0,135.14,135.26,135.04,135.25,3100.0
2019-03-21 15:20:00,135.29,135.55,135.22,135.55,1918.0,135.29,135.55,135.22,135.55,1918.0
2019-03-21 15:25:00,135.66,135.76,135.46,135.46,3303.0,135.66,135.76,135.46,135.46,3303.0
2019-03-21 15:30:00,135.49,135.64,135.39,135.55,3971.0,135.49,135.64,135.39,135.55,3971.0
2019-03-21 15:35:00,135.53,135.56,135.38,135.52,3274.0,135.53,135.56,135.38,135.52,3274.0
2019-03-21 15:40:00,135.47,135.85,135.44,135.59,7828.0,135.47,135.85,135.44,135.59,7828.0
2019-03-21 15:45:00,135.56,135.62,135.11,135.27,15570.0,135.56,135.62,135.11,135.27,15570.0
2019-03-21 15:50:00,135.26,135.69,135.16,135.45,15635.0,135.26,135.69,135.16,135.45,15635.0
2019-03-21 15:55:00,135.42,135.7,135.22,135.39,26936.0,135.42,135.7,135.22,135.39,26936.0
2019-03-22 09:30:00,134.66,134.66,133.96,134.25,3144.0,134.66,134.66,133.96,134.25,3144.0
2019-03-22 09:35:00,134.18,134.55,133.8,134.55,5621.0,134.18,134.55,133.8,134.55,5621.0
2019-03-22 09:40:00,134.5,134.5,134.0,134.0,4230.0,134.5,134.5,134.0,134.0,4230.0
2019-03-22 09:45:00,134.0,134.0,133.13,133.44,3980.0,134.0,134.0,133.13,133.44,3980.0
2019-03-22 09:50:00,133.36,133.54,132.7,132.7,7495.0,133.36,133.54,132.7,132.7,7495.0
2019-03-22 09:55:00,132.8,132.8,132.34,132.57,7760.0,132.8,132.8,132.34,132.57,7760.0
2019-03-22 10:00:00,132.47,132.71,132.08,132.1,9537.0,132.47,132.71,132.08,132.1,9537.0
2019-03-22 10:05:00,132.11,132.5,132.04,132.11,7057.0,132.11,132.5,132.04,132.11,7057.0
2019-03-22 10:10:00,132.23,132.54,131.9,131.98,13400.0,132.23,132.54,131.9,131.98,13400.0
2019-03-22 10:15:00,131.91,132.5,131.91,132.4,15510.0,131.91,132.5,131.91,132.4,15510.0
2019-03-22 10:20:00,132.29,132.42,132.1,132.21,11005.0,132.29,132.42,132.1,132.21,11005.0
2019-03-22 10:25:00,132.24,132.24,131.95,131.95,8055.0,132.24,132.24,131.95,131.95,8055.0
2019-03-22 10:30:00,132.06,132.55,132.0,132.41,7341.0,132.06,132.55,132.0,132.41,7341.0
2019-03-22 10:35:00,132.59,132.97,132.46,132.86,25854.0,132.59,132.97,132.46,132.86,25854.0
2019-03-22 10:40:00,132.85,132.85,132.47,132.62,2900.0,132.85,132.85,132.47,132.62,2900.0
2019-03-22 10:45:00,132.5,132.75,132.39,132.63,7100.0,132.5,132.75,132.39,132.63,7100.0
2019-03-22 10:50:00,132.54,132.64,132.13,132.4,7148.0,132.54,132.64,132.13,132.4,7148.0
2019-03-22 10:55:00,132.53,132.99,132.51,132.55,3337.0,132.53,132.99,132.51,132.55,3337.0
2019-03-22 11:00:00,132.38,132.55,132.16,132.16,4632.0,132.38,132.55,132.16,132.16,4632.0
2019-03-22 11:05:00,132.16,132.26,131.93,131.99,5349.0,132.16,132.26,131.93,131.99,5349.0
2019-03-22 11:10:00,131.94,132.31,131.82,132.28,5529.0,131.94,132.31,131.82,132.28,5529.0
2019-03-22 11:15:00,132.39,132.71,131.99,132.65,10064.0,132.39,132.71,131.99,132.65,10064.0
2019-03-22 11:20:00,132.62,132.64,132.25,132.35,4008.0,132.62,132.64,132.25,132.35,4008.0
2019-03-22 11:25:00,132.21,132.29,131.93,131.94,3500.0,132.21,132.29,131.93,131.94,3500.0
2019-03-22 11:30:00,131.94,132.14,131.84,132.02,2602.0,131.94,132.14,131.84,132.02,2602.0
2019-03-22 11:35:00,131.89,131.92,131.75,131.78,3410.0,131.89,131.92,131.75,131.78,3410.0
2019-03-22 11:40:00,131.78,131.92,131.66,131.66,4308.0,131.78,131.92,131.66,131.66,4308.0
2019-03-22 11:45:00,131.65,131.92,131.3,131.65,10096.0,131.65,131.92,131.3,131.65,10096.0
2019-03-22 11:50:00,131.72,131.77,131.0,131.22,7433.0,131.72,131.77,131.0,131.22,7433.0
2019-03-22 11:55:00,131.06,131.32,130.86,130.9,8220.0,131.06,131.32,130.86,130.9,8220.0
2019-03-22 12:00:00,130.96,131.51,130.92,131.51,4200.0,130.96,131.51,130.92,131.51,4200.0
2019-03-22 12:05:00,131.41,131.7,131.41,131.7,3700.0,131.41,131.7,131.41,131.7,3700.0
2019-03-22 12:10:00,131.61,131.61,131.17,131.37,10149.0,131.61,131.61,131.17,131.37,10149.0
2019-03-22 12:15:00,131.41,132.04,131.41,132.0,7600.0,131.41,132.04,131.41,132.0,7600.0
2019-03-22 12:20:00,132.06,132.6,131.99,132.18,4846.0,132.06,132.6,131.99,132.18,4846.0
2019-03-22 12:25:00,132.13,132.21,131.68,131.95,3843.0,132.13,132.21,131.68,131.95,3843.0
2019-03-22 12:30:00,131.8,132.07,131.63,132.07,3925.0,131.8,132.07,131.63,132.07,3925.0
2019-03-22 12:35:00,131.99,131.99,131.52,131.74,5334.0,131.99,131.99,131.52,131.74,5334.0
2019-03-22 12:40:00,131.61,131.61,131.13,131.13,1500.0,131.61,131.61,131.13,131.13,1500.0
2019-03-22 12:45:00,131.14,131.44,131.03,131.28,3830.0,131.14,131.44,131.03,131.28,3830.0
2019-03-22 12:50:00,131.24,131.35,131.14,131.19,7221.0,131.24,131.35,131.14,131.19,7221.0
2019-03-22 12:55:00,131.04,131.49,131.01,131.3,3572.0,131.04,131.49,131.01,131.3,3572.0
2019-03-22 13:00:00,131.38,131.53,131.37,131.39,2900.0,131.38,131.53,131.37,131.39,2900.0
2019-03-22 13:05:00,131.44,131.85,131.39,131.77,1800.0,131.44,131.85,131.39,131.77,1800.0
2019-03-22 13:10:00,131.79,131.79,131.54,131.55,2983.0,131.79,131.79,131.54,131.55,2983.0
2019-03-22 13:15:00,131.63,131.73,131.3,131.3,3700.0,131.63,131.73,131.3,131.3,3700.0
2019-03-22 13:20:00,131.2,131.2,131.02,131.14,2600.0,131.2,131.2,131.02,131.14,2600.0
2019-03-22 13:25:00,131.13,131.18,130.88,130.9,14779.0,131.13,131.18,130.88,130.9,14779.0
2019-03-22 13:30:00,131.09,131.42,131.07,131.11,4379.0,131.09,131.42,131.07,131.11,4379.0
2019-03-22 13:35:00,131.15,131.27,130.97,131.08,2200.0,131.15,131.27,130.97,131.08,2200.0
2019-03-22 13:40:00,131.14,131.34,131.03,131.22,2553.0,131.14,131.34,131.03,131.22,2553.0
2019-03-22 13:45:00,131.17,131.2,130.9,131.02,14898.0,131.17,131.2,130.9,131.02,14898.0
2019-03-22 13:50:00,130.95,131.07,130.79,131.0,2525.0,130.95,131.07,130.79,131.0,2525.0
2019-03-22 13:55:00,131.0,131.0,130.42,130.54,4007.0,131.0,131.0,130.42,130.54,4007.0
2019-03-22 14:00:00,130.55,131.2,130.45,131.19,2300.0,130.55,131.2,130.45,131.19,2300.0
2019-03-22 14:05:00,131.33,131.6,131.22,131.56,4145.0,131.33,131.6,131.22,131.56,4145.0
2019-03-22 14:10:00,131.7,132.0,131.7,132.0,5100.0,131.7,132.0,131.7,132.0,5100.0
2019-03-22 14:15:00,132.13,132.36,132.05,132.17,4525.0,132.13,132.36,132.05,132.17,4525.0
2019-03-22 14:20:00,132.18,132.62,132.16,132.36,5207.0,132.18,132.62,132.16,132.36,5207.0
2019-03-22 14:25:00,132.34,132.46,132.18,132.46,900.0,132.34,132.46,132.18,132.46,900.0
2019-03-22 14:30:00,132.37,132.37,131.84,131.93,5800.0,132.37,132.37,131.84,131.93,5800.0
2019-03-22 14:35:00,131.87,131.95,131.43,131.43,6118.0,131.87,131.95,131.43,131.43,6118.0
2019-03-22 14:40:00,131.54,131.61,131.4,131.54,6734.0,131.54,131.61,131.4,131.54,6734.0
2019-03-22 14:45:00,131.57,131.77,131.35,131.5,7359.0,131.57,131.77,131.35,131.5,7359.0
2019-03-22 14:50:00,131.66,132.22,131.66,132.1,1500.0,131.66,132.22,131.66,132.1,1500.0
2019-03-22 14:55:00,132.0,132.26,131.95,132.19,2491.0,132.0,132.26,131.95,132.19,2491.0
2019-03-22 15:00:00,132.18,132.4,131.83,131.87,7952.0,132.18,132.4,131.83,131.87,7952.0
2019-03-22 15:05:00,131.86,132.01,131.48,131.51,5809.0,131.86,132.01,131.48,131.51,5809.0
2019-03-22 15:10:00,131.5,131.51,131.3,131.42,3112.0,131.5,131.51,131.3,131.42,3112.0
2019-03-22 15:15:00,131.38,131.55,131.25,131.34,12636.0,131.38,131.55,131.25,131.34,12636.0
2019-03-22 15:20:00,131.33,131.69,131.3,131.61,10407.0,131.33,131.69,131.3,131.61,10407.0
2019-03-22 15:25:00,131.57,131.77,131.47,131.47,4261.0,131.57,131.77,131.47,131.47,4261.0
2019-03-22 15:30:00,131.46,131.96,131.33,131.7,33978.0,131.46,131.96,131.33,131.7,33978.0
2019-03-22 15:35:00,131.68,132.0,131.56,131.88,12504.0,131.68,132.0,131.56,131.88,12504.0
2019-03-22 15:40:00,131.93,131.96,131.26,131.45,17038.0,131.93,131.96,131.26,131.45,17038.0
2019-03-22 15:45:00,131.46,131.8,131.36,131.78,14490.0,131.46,131.8,131.36,131.78,14490.0
2019-03-22 15:50:00,131.78,131.81,131.38,131.4,17711.0,131.78,131.81,131.38,131.4,17711.0
2019-03-22 15:55:00,131.41,131.53,131.08,131.08,42205.0,131.41,131.53,131.08,131.08,42205.0
2019-03-25 09:30:00,130.53,131.44,129.96,131.36,17204.0,130.53,131.44,129.96,131.36,17204.0
2019-03-25 09:35:00,131.62,132.5,131.62,132.44,21726.0,131.62,132.5,131.62,132.44,21726.0
2019-03-25 09:40:00,132.44,132.75,131.62,131.75,10571.0,132.44,132.75,131.62,131.75,10571.0
2019-03-25 09:45:00,131.56,131.57,129.51,129.89,34537.0,131.56,131.57,129.51,129.89,34537.0
2019-03-25 09:50:00,129.98,131.68,129.98,131.68,18103.0,129.98,131.68,129.98,131.68,18103.0
2019-03-25 09:55:00,131.47,132.07,131.26,132.07,3410.0,131.47,132.07,131.26,132.07,3410.0
2019-03-25 10:00:00,131.89,132.27,131.4,131.48,9999.0,131.89,132.27,131.4,131.48,9999.0
2019-03-25 10:05:00,131.44,131.88,131.44,131.53,8934.0,131.44,131.88,131.44,131.53,8934.0
2019-03-25 10:10:00,131.31,131.34,130.82,131.15,3456.0,131.31,131.34,130.82,131.15,3456.0
2019-03-25 10:15:00,131.06,131.75,131.06,131.66,2600.0,131.06,131.75,131.06,131.66,2600.0
2019-03-25 10:20:00,131.86,132.27,131.42,131.85,5400.0,131.86,132.27,131.42,131.85,5400.0
2019-03-25 10:25:00,132.01,132.32,132.01,132.09,3100.0,132.01,132.32,132.01,132.09,3100.0
2019-03-25 10:30:00,132.28,132.76,132.25,132.37,4911.0,132.28,132.76,132.25,132.37,4911.0
2019-03-25 10:35:00,132.42,132.94,132.24,132.74,9378.0,132.42,132.94,132.24,132.74,9378.0
2019-03-25 10:40:00,132.72,133.26,132.54,133.13,8660.0,132.72,133.26,132.54,133.13,8660.0
2019-03-25 10:45:00,133.04,133.54,133.0,133.5,5451.0,133.04,133.54,133.0,133.5,5451.0
2019-03-25 10:50:00,133.6,134.13,133.6,133.92,7787.0,133.6,134.13,133.6,133.92,7787.0
2019-03-25 10:55:00,134.02,134.44,133.91,134.19,8235.0,134.02,134.44,133.91,134.19,8235.0
2019-03-25 11:00:00,134.06,134.9,134.06,134.61,20239.0,134.06,134.9,134.06,134.61,20239.0
2019-03-25 11:05:00,134.5,135.11,134.5,134.8,5000.0,134.5,135.11,134.5,134.8,5000.0
2019-03-25 11:10:00,134.84,135.05,134.44,135.05,9117.0,134.84,135.05,134.44,135.05,9117.0
2019-03-25 11:15:00,134.98,135.64,134.96,135.56,12702.0,134.98,135.64,134.96,135.56,12702.0
2019-03-25 11:20:00,135.26,135.55,135.03,135.03,4573.0,135.26,135.55,135.03,135.03,4573.0
2019-03-25 11:25:00,135.11,135.6,135.11,135.52,6100.0,135.11,135.6,135.11,135.52,6100.0
2019-03-25 11:30:00,135.5,135.5,135.15,135.19,4700.0,135.5,135.5,135.15,135.19,4700.0
2019-03-25 11:35:00,135.15,135.27,134.9,135.26,6666.0,135.15,135.27,134.9,135.26,6666.0
2019-03-25 11:40:00,135.2,135.36,135.0,135.14,8091.0,135.2,135.36,135.0,135.14,8091.0
2019-03-25 11:45:00,135.17,135.17,134.77,134.8,5481.0,135.17,135.17,134.77,134.8,5481.0
2019-03-25 11:50:00,134.59,135.1,134.59,135.1,2400.0,134.59,135.1,134.59,135.1,2400.0
2019-03-25 11:55:00,135.05,135.26,134.81,134.87,4944.0,135.05,135.26,134.81,134.87,4944.0
2019-03-25 12:00:00,134.68,135.0,134.31,135.0,2900.0,134.68,135.0,134.31,135.0,2900.0
2019-03-25 12:05:00,135.09,135.31,134.81,134.81,2300.0,135.09,135.31,134.81,134.81,2300.0
2019-03-25 12:10:00,134.72,135.05,134.72,134.88,2900.0,134.72,135.05,134.72,134.88,2900.0
2019-03-25 12:15:00,134.48,135.14,134.46,135.14,5000.0,134.48,135.14,134.46,135.14,5000.0
2019-03-25 12:20:00,135.28,135.52,135.16,135.25,4246.0,135.28,135.52,135.16,135.25,4246.0
2019-03-25 12:25:00,135.4,135.47,134.89,134.89,2450.0,135.4,135.47,134.89,134.89,2450.0
2019-03-25 12:30:00,135.04,135.12,134.44,134.66,5583.0,135.04,135.12,134.44,134.66,5583.0
2019-03-25 12:35:00,134.57,134.63,134.35,134.44,5399.0,134.57,134.63,134.35,134.44,5399.0
2019-03-25 12:40:00,134.43,134.6,134.38,134.53,3001.0,134.43,134.6,134.38,134.53,3001.0
2019-03-25 12:45:00,134.47,134.58,134.25,134.53,10884.0,134.47,134.58,134.25,134.53,10884.0
2019-03-25 12:50:00,134.5,134.85,134.49,134.6,5300.0,134.5,134.85,134.49,134.6,5300.0
2019-03-25 12:55:00,134.6,134.89,134.35,134.69,4300.0,134.6,134.89,134.35,134.69,4300.0
2019-03-25 13:00:00,134.72,134.78,134.45,134.46,1900.0,134.72,134.78,134.45,134.46,1900.0
2019-03-25 13:05:00,134.24,134.55,134.24,134.31,1691.0,134.24,134.55,134.24,134.31,1691.0
2019-03-25 13:10:00,134.15,134.72,134.15,134.55,900.0,134.15,134.72,134.15,134.55,900.0
2019-03-25 13:15:00,134.5,134.51,134.11,134.11,1250.0,134.5,134.51,134.11,134.11,1250.0
2019-03-25 13:20:00,134.13,134.29,134.04,134.04,2000.0,134.13,134.29,134.04,134.04,2000.0
2019-03-25 13:25:00,134.12,134.31,134.06,134.18,2000.0,134.12,134.31,134.06,134.18,2000.0
2019-03-25 13:30:00,134.08,134.21,133.91,134.21,3150.0,134.08,134.21,133.91,134.21,3150.0
2019-03-25 13:35:00,134.22,134.43,134.2,134.36,3531.0,134.22,134.43,134.2,134.36,3531.0
2019-03-25 13:40:00,134.39,134.42,134.2,134.27,1100.0,134.39,134.42,134.2,134.27,1100.0
2019-03-25 13:45:00,134.28,134.28,133.82,133.92,2312.0,134.28,134.28,133.82,133.92,2312.0
2019-03-25 13:50:00,133.96,134.04,133.47,133.47,7895.0,133.96,134.04,133.47,133.47,7895.0
2019-03-25 13:55:00,133.38,133.71,133.38,133.54,2900.0,133.38,133.71,133.38,133.54,2900.0
2019-03-25 14:00:00,133.52,133.54,133.37,133.37,2409.0,133.52,133.54,133.37,133.37,2409.0
2019-03-25 14:05:00,133.44,133.47,133.21,133.21,2148.0,133.44,133.47,133.21,133.21,2148.0
2019-03-25 14:10:00,133.3,133.58,133.1,133.54,4691.0,133.3,133.58,133.1,133.54,4691.0
2019-03-25 14:15:00,133.58,133.71,133.24,133.24,2000.0,133.58,133.71,133.24,133.24,2000.0
2019-03-25 14:20:00,133.3,133.55,133.25,133.34,2148.0,133.3,133.55,133.25,133.34,2148.0
2019-03-25 14:25:00,133.34,133.5,133.2,133.5,3018.0,133.34,133.5,133.2,133.5,3018.0
2019-03-25 14:30:00,133.63,134.02,133.6,133.94,6870.0,133.63,134.02,133.6,133.94,6870.0
2019-03-25 14:35:00,134.01,134.03,133.81,133.88,2652.0,134.01,134.03,133.81,133.88,2652.0
2019-03-25 14:40:00,133.9,134.29,133.9,134.25,8022.0,133.9,134.29,133.9,134.25,8022.0
2019-03-25 14:45:00,134.29,134.29,133.79,133.89,3635.0,134.29,134.29,133.79,133.89,3635.0
2019-03-25 14:50:00,133.78,133.83,133.59,133.74,3201.0,133.78,133.83,133.59,133.74,3201.0
2019-03-25 14:55:00,133.77,134.19,133.7,133.74,5624.0,133.77,134.19,133.7,133.74,5624.0
2019-03-25 15:00:00,133.89,134.14,133.66,133.76,5639.0,133.89,134.14,133.66,133.76,5639.0
2019-03-25 15:05:00,133.75,134.28,133.74,134.13,6110.0,133.75,134.28,133.74,134.13,6110.0
2019-03-25 15:10:00,134.22,134.68,134.22,134.49,8768.0,134.22,134.68,134.22,134.49,8768.0
2019-03-25 15:15:00,134.52,134.63,134.25,134.25,4352.0,134.52,134.63,134.25,134.25,4352.0
2019-03-25 15:20:00,134.33,135.07,134.29,134.94,6330.0,134.33,135.07,134.29,134.94,6330.0
2019-03-25 15:25:00,134.86,135.32,134.8,134.86,6336.0,134.86,135.32,134.8,134.86,6336.0
2019-03-25 15:30:00,134.99,135.0,134.32,134.51,10119.0,134.99,135.0,134.32,134.51,10119.0
2019-03-25 15:35:00,134.49,134.51,134.12,134.35,7225.0,134.49,134.51,134.12,134.35,7225.0
2019-03-25 15:40:00,134.28,134.43,134.04,134.04,12900.0,134.28,134.43,134.04,134.04,12900.0
2019-03-25 15:45:00,134.02,134.37,133.87,133.87,11204.0,134.02,134.37,133.87,133.87,11204.0
2019-03-25 15:50:00,133.93,134.19,133.68,133.69,16234.0,133.93,134.19,133.68,133.69,16234.0
2019-03-25 15:55:00,133.76,134.05,133.55,133.69,57220.0,133.76,134.05,133.55,133.69,57220.0
2019-03-26 09:30:00,133.37,134.67,132.5,134.67,20744.0,133.37,134.67,132.5,134.67,20744.0
2019-03-26 09:35:00,134.66,134.95,134.24,134.6,11915.0,134.66,134.95,134.24,134.6,11915.0
2019-03-26 09:40:00,134.66,135.49,134.63,135.18,4272.0,134.66,135.49,134.63,135.18,4272.0
2019-03-26 09:45:00,135.33,135.33,134.5,134.64,6178.0,135.33,135.33,134.5,134.64,6178.0
2019-03-26 09:50:00,134.55,134.61,134.0,134.1,3000.0,134.55,134.61,134.0,134.1,3000.0
2019-03-26 09:55:00,134.0,134.64,133.68,134.64,7200.0,134.0,134.64,133.68,134.64,7200.0
2019-03-26 10:00:00,134.44,134.45,134.1,134.15,2800.0,134.44,134.45,134.1,134.15,2800.0
2019-03-26 10:05:00,134.11,134.21,133.43,133.67,3461.0,134.11,134.21,133.43,133.67,3461.0
2019-03-26 10:10:00,133.87,133.87,133.29,133.67,5429.0,133.87,133.87,133.29,133.67,5429.0
2019-03-26 10:15:00,133.42,133.44,133.01,133.43,4950.0,133.42,133.44,133.01,133.43,4950.0
2019-03-26 10:20:00,133.23,133.64,133.11,133.44,8696.0,133.23,133.64,133.11,133.44,8696.0
2019-03-26 10:25:00,133.4,134.34,133.4,134.34,6345.0,133.4,134.34,133.4,134.34,6345.0
2019-03-26 10:30:00,134.19,134.44,134.01,134.14,13914.0,134.19,134.44,134.01,134.14,13914.0
2019-03-26 10:35:00,134.17,134.38,133.84,133.91,10866.0,134.17,134.38,133.84,133.91,10866.0
2019-03-26 10:40:00,133.92,134.09,133.91,133.98,3449.0,133.92,134.09,133.91,133.98,3449.0
2019-03-26 10:45:00,134.07,134.66,134.07,134.46,5800.0,134.07,134.66,134.07,134.46,5800.0
2019-03-26 10:50:00,134.52,134.65,134.38,134.49,2012.0,134.52,134.65,134.38,134.49,2012.0
2019-03-26 10:55:00,134.46,134.57,134.14,134.14,4100.0,134.46,134.57,134.14,134.14,4100.0
2019-03-26 11:00:00,134.21,134.24,133.87,134.21,3100.0,134.21,134.24,133.87,134.21,3100.0
2019-03-26 11:05:00,134.17,134.17,133.66,133.66,5800.0,134.17,134.17,133.66,133.66,5800.0
2019-03-26 11:10:00,133.63,133.63,133.18,133.33,3643.0,133.63,133.63,133.18,133.33,3643.0
2019-03-26 11:15:00,133.39,133.82,133.32,133.43,5250.0,133.39,133.82,133.32,133.43,5250.0
2019-03-26 11:20:00,133.39,133.45,133.06,133.1,1750.0,133.39,133.45,133.06,133.1,1750.0
2019-03-26 11:25:00,133.34,133.63,133.34,133.44,9523.0,133.34,133.63,133.34,133.44,9523.0
2019-03-26 11:30:00,133.42,133.61,132.75,132.77,8466.0,133.42,133.61,132.75,132.77,8466.0
2019-03-26 11:35:00,132.78,133.28,132.78,133.21,2100.0,132.78,133.28,132.78,133.21,2100.0
2019-03-26 11:40:00,133.29,133.92,133.16,133.68,14418.0,133.29,133.92,133.16,133.68,14418.0
2019-03-26 11:45:00,133.51,133.72,133.32,133.72,7900.0,133.51,133.72,133.32,133.72,7900.0
2019-03-26 11:50:00,133.77,133.77,133.13,133.5,6079.0,133.77,133.77,133.13,133.5,6079.0
2019-03-26 11:55:00,133.38,133.76,132.78,132.78,15173.0,133.38,133.76,132.78,132.78,15173.0
2019-03-26 12:00:00,133.0,133.29,132.81,133.19,12156.0,133.0,133.29,132.81,133.19,12156.0
2019-03-26 12:05:00,133.19,133.39,132.97,133.0,4126.0,133.19,133.39,132.97,133.0,4126.0
2019-03-26 12:10:00,132.92,133.24,132.5,132.5,7250.0,132.92,133.24,132.5,132.5,7250.0
2019-03-26 12:15:00,132.74,133.05,132.35,132.35,3707.0,132.74,133.05,132.35,132.35,3707.0
2019-03-26 12:20:00,132.36,132.36,131.83,131.85,3890.0,132.36,132.36,131.83,131.85,3890.0
2019-03-26 12:25:00,131.8,131.99,131.66,131.85,3500.0,131.8,131.99,131.66,131.85,3500.0
2019-03-26 12:30:00,131.83,132.29,131.76,131.87,6899.0,131.83,132.29,131.76,131.87,6899.0
2019-03-26 12:35:00,132.01,132.17,131.67,132.02,2252.0,132.01,132.17,131.67,132.02,2252.0
2019-03-26 12:40:00,131.87,132.19,131.69,132.18,2700.0,131.87,132.19,131.69,132.18,2700.0
2019-03-26 12:45:00,132.07,132.07,131.78,132.05,1275.0,132.07,132.07,131.78,132.05,1275.0
2019-03-26 12:50:00,131.82,132.0,131.6,131.68,3743.0,131.82,132.0,131.6,131.68,3743.0
2019-03-26 12:55:00,131.76,131.76,131.4,131.62,5340.0,131.76,131.76,131.4,131.62,5340.0
2019-03-26 13:00:00,131.5,131.54,131.11,131.11,3758.0,131.5,131.54,131.11,131.11,3758.0
2019-03-26 13:05:00,131.21,131.54,131.08,131.34,1993.0,131.21,131.54,131.08,131.34,1993.0
2019-03-26 13:10:00,131.53,131.66,131.36,131.62,6850.0,131.53,131.66,131.36,131.62,6850.0
2019-03-26 13:15:00,131.61,131.66,131.17,131.54,8200.0,131.61,131.66,131.17,131.54,8200.0
2019-03-26 13:20:00,131.65,131.7,131.3,131.3,3989.0,131.65,131.7,131.3,131.3,3989.0
2019-03-26 13:25:00,131.36,131.36,131.07,131.29,4800.0,131.36,131.36,131.07,131.29,4800.0
2019-03-26 13:30:00,131.24,131.4,131.01,131.11,7130.0,131.24,131.4,131.01,131.11,7130.0
2019-03-26 13:35:00,131.01,131.01,130.46,130.51,6715.0,131.01,131.01,130.46,130.51,6715.0
2019-03-26 13:40:00,130.59,130.66,130.4,130.54,7178.0,130.59,130.66,130.4,130.54,7178.0
2019-03-26 13:45:00,130.47,130.66,130.32,130.48,6133.0,130.47,130.66,130.32,130.48,6133.0
2019-03-26 13:50:00,130.58,130.58,130.38,130.48,3200.0,130.58,130.58,130.38,130.48,3200.0
2019-03-26 13:55:00,130.51,130.51,129.72,129.9,13676.0,130.51,130.51,129.72,129.9,13676.0
2019-03-26 14:00:00,129.93,130.37,129.75,130.05,41951.0,129.93,130.37,129.75,130.05,41951.0
2019-03-26 14:05:00,129.84,130.74,129.83,130.46,6425.0,129.84,130.74,129.83,130.46,6425.0
2019-03-26 14:10:00,130.33,130.45,130.21,130.45,2620.0,130.33,130.45,130.21,130.45,2620.0
2019-03-26 14:15:00,130.37,130.91,130.37,130.8,8622.0,130.37,130.91,130.37,130.8,8622.0
2019-03-26 14:20:00,130.79,130.79,130.16,130.61,5458.0,130.79,130.79,130.16,130.61,5458.0
2019-03-26 14:25:00,130.5,130.56,130.27,130.48,2525.0,130.5,130.56,130.27,130.48,2525.0
2019-03-26 14:30:00,130.38,130.43,130.07,130.27,5875.0,130.38,130.43,130.07,130.27,5875.0
2019-03-26 14:35:00,130.21,130.54,130.21,130.49,1700.0,130.21,130.54,130.21,130.49,1700.0
2019-03-26 14:40:00,130.61,130.86,130.52,130.67,2844.0,130.61,130.86,130.52,130.67,2844.0
2019-03-26 14:45:00,130.88,130.88,130.82,130.88,1973.0,130.88,130.88,130.82,130.88,1973.0
2019-03-26 14:50:00,130.79,130.82,130.26,130.26,4380.0,130.79,130.82,130.26,130.26,4380.0
2019-03-26 14:55:00,130.34,130.43,130.12,130.27,7391.0,130.34,130.43,130.12,130.27,7391.0
2019-03-26 15:00:00,130.57,130.91,130.51,130.83,2900.0,130.57,130.91,130.51,130.83,2900.0
2019-03-26 15:05:00,130.77,130.77,130.23,130.26,4731.0,130.77,130.77,130.23,130.26,4731.0
2019-03-26 15:10:00,130.23,130.43,130.13,130.25,1700.0,130.23,130.43,130.13,130.25,1700.0
2019-03-26 15:15:00,130.17,130.68,130.11,130.36,5008.0,130.17,130.68,130.11,130.36,5008.0
2019-03-26 15:20:00,130.17,130.32,129.94,130.07,11389.0,130.17,130.32,129.94,130.07,11389.0
2019-03-26 15:25:00,130.01,130.05,129.4,129.4,11435.0,130.01,130.05,129.4,129.4,11435.0
2019-03-26 15:30:00,129.34,129.61,129.1,129.59,14129.0,129.34,129.61,129.1,129.59,14129.0
2019-03-26 15:35:00,129.71,129.96,129.68,129.83,9195.0,129.71,129.96,129.68,129.83,9195.0
2019-03-26 15:40:00,129.75,130.1,129.67,130.03,8075.0,129.75,130.1,129.67,130.03,8075.0
2019-03-26 15:45:00,130.05,130.19,129.92,130.02,24550.0,130.05,130.19,129.92,130.02,24550.0
2019-03-26 15:50:00,130.0,130.23,129.96,130.12,11150.0,130.0,130.23,129.96,130.12,11150.0
2019-03-26 15:55:00,130.28,130.69,130.04,130.55,35947.0,130.28,130.69,130.04,130.55,35947.0
2019-03-27 09:30:00,129.44,131.24,129.44,130.09,7216.0,129.44,131.24,129.44,130.09,7216.0
2019-03-27 09:35:00,130.92,130.99,130.34,130.78,7135.0,130.92,130.99,130.34,130.78,7135.0
2019-03-27 09:40:00,130.78,131.5,130.24,130.24,10939.0,130.78,131.5,130.24,130.24,10939.0
2019-03-27 09:45:00,130.11,130.51,129.64,129.97,13912.0,130.11,130.51,129.64,129.97,13912.0
2019-03-27 09:50:00,129.98,130.46,129.72,129.74,2974.0,129.98,130.46,129.72,129.74,2974.0
2019-03-27 09:55:00,129.61,129.99,129.38,129.84,9182.0,129.61,129.99,129.38,129.84,9182.0
2019-03-27 10:00:00,129.64,129.78,129.31,129.45,5625.0,129.64,129.78,129.31,129.45,5625.0
2019-03-27 10:05:00,129.33,130.02,129.25,129.9,14893.0,129.33,130.02,129.25,129.9,14893.0
2019-03-27 10:10:00,130.03,130.22,129.73,130.08,2385.0,130.03,130.22,129.73,130.08,2385.0
2019-03-27 10:15:00,130.09,130.68,130.02,130.68,5078.0,130.09,130.68,130.02,130.68,5078.0
2019-03-27 10:20:00,130.75,130.84,130.28,130.28,1600.0,130.75,130.84,130.28,130.28,1600.0
2019-03-27 10:25:00,130.45,130.67,129.91,130.03,3459.0,130.45,130.67,129.91,130.03,3459.0
2019-03-27 10:30:00,129.81,130.35,129.81,130.19,5705.0,129.81,130.35,129.81,130.19,5705.0
2019-03-27 10:35:00,129.84,130.08,129.68,130.08,3050.0,129.84,130.08,129.68,130.08,3050.0
2019-03-27 10:40:00,129.9,129.9,129.14,129.23,6265.0,129.9,129.9,129.14,129.23,6265.0
2019-03-27 10:45:00,129.2,129.52,129.05,129.51,5143.0,129.2,129.52,129.05,129.51,5143.0
2019-03-27 10:50:00,129.39,129.7,129.07,129.27,6599.0,129.39,129.7,129.07,129.27,6599.0
2019-03-27 10:55:00,129.39,129.58,128.85,129.58,11624.0,129.39,129.58,128.85,129.58,11624.0
2019-03-27 11:00:00,129.6,129.99,129.37,129.57,4857.0,129.6,129.99,129.37,129.57,4857.0
2019-03-27 11:05:00,129.35,129.47,128.98,128.98,6348.0,129.35,129.47,128.98,128.98,6348.0
2019-03-27 11:10:00,128.93,128.93,128.25,128.27,8596.0,128.93,128.93,128.25,128.27,8596.0
2019-03-27 11:15:00,128.35,129.11,128.25,129.11,8185.0,128.35,129.11,128.25,129.11,8185.0
2019-03-27 11:20:00,128.97,129.15,128.82,128.91,4520.0,128.97,129.15,128.82,128.91,4520.0
2019-03-27 11:25:00,129.08,129.24,128.42,128.42,4085.0,129.08,129.24,128.42,128.42,4085.0
2019-03-27 11:30:00,128.34,128.49,127.8,127.83,11068.0,128.34,128.49,127.8,127.83,11068.0
2019-03-27 11:35:00,127.9,128.28,127.87,128.11,10247.0,127.9,128.28,127.87,128.11,10247.0
2019-03-27 11:40:00,128.22,128.24,127.89,127.9,7250.0,128.22,128.24,127.89,127.9,7250.0
2019-03-27 11:45:00,127.91,128.3,127.82,127.91,6772.0,127.91,128.3,127.82,127.91,6772.0
2019-03-27 11:50:00,127.96,128.34,127.84,127.84,5852.0,127.96,128.34,127.84,127.84,5852.0
2019-03-27 11:55:00,128.14,128.74,128.14,128.66,3500.0,128.14,128.74,128.14,128.66,3500.0
2019-03-27 12:00:00,128.6,128.84,128.52,128.84,3287.0,128.6,128.84,128.52,128.84,3287.0
2019-03-27 12:05:00,128.98,129.21,128.98,129.09,1917.0,128.98,129.21,128.98,129.09,1917.0
2019-03-27 12:10:00,129.08,129.46,129.02,129.17,3900.0,129.08,129.46,129.02,129.17,3900.0
2019-03-27 12:15:00,129.13,129.15,128.64,128.89,17542.0,129.13,129.15,128.64,128.89,17542.0
2019-03-27 12:20:00,129.0,129.21,128.68,128.89,4951.0,129.0,129.21,128.68,128.89,4951.0
2019-03-27 12:25:00,128.89,129.03,128.77,128.94,3098.0,128.89,129.03,128.77,128.94,3098.0
2019-03-27 12:30:00,128.97,129.2,128.61,128.73,5139.0,128.97,129.2,128.61,128.73,5139.0
2019-03-27 12:35:00,128.63,128.63,128.33,128.47,1603.0,128.63,128.63,128.33,128.47,1603.0
2019-03-27 12:40:00,128.58,128.58,128.29,128.56,1912.0,128.58,128.58,128.29,128.56,1912.0
2019-03-27 12:45:00,128.51,128.7,128.4,128.48,5145.0,128.51,128.7,128.4,128.48,5145.0
2019-03-27 12:50:00,128.4,128.58,128.38,128.46,2600.0,128.4,128.58,128.38,128.46,2600.0
2019-03-27 12:55:00,128.4,128.51,128.24,128.24,4144.0,128.4,128.51,128.24,128.24,4144.0
2019-03-27 13:00:00,128.18,128.38,128.04,128.15,3900.0,128.18,128.38,128.04,128.15,3900.0
2019-03-27 13:05:00,128.06,128.32,127.84,127.84,2000.0,128.06,128.32,127.84,127.84,2000.0
2019-03-27 13:10:00,127.84,128.59,127.71,128.57,5332.0,127.84,128.59,127.71,128.57,5332.0
2019-03-27 13:15:00,128.54,128.72,128.23,128.47,2100.0,128.54,128.72,128.23,128.47,2100.0
2019-03-27 13:20:00,128.39,128.7,128.31,128.56,4301.0,128.39,128.7,128.31,128.56,4301.0
2019-03-27 13:25:00,128.57,128.83,128.32,128.32,4976.0,128.57,128.83,128.32,128.32,4976.0
2019-03-27 13:30:00,128.4,128.66,128.38,128.38,5400.0,128.4,128.66,128.38,128.38,5400.0
2019-03-27 13:35:00,128.37,128.43,128.16,128.39,2390.0,128.37,128.43,128.16,128.39,2390.0
2019-03-27 13:40:00,128.52,129.17,128.44,129.1,5000.0,128.52,129.17,128.44,129.1,5000.0
2019-03-27 13:45:00,129.1,129.31,128.78,128.99,5200.0,129.1,129.31,128.78,128.99,5200.0
2019-03-27 13:50:00,128.95,129.18,128.86,129.03,2624.0,128.95,129.18,128.86,129.03,2624.0
2019-03-27 13:55:00,129.18,129.22,129.0,129.22,2700.0,129.18,129.22,129.0,129.22,2700.0
2019-03-27 14:00:00,129.31,129.64,129.11,129.64,3600.0,129.31,129.64,129.11,129.64,3600.0
2019-03-27 14:05:00,129.47,129.47,129.22,129.34,3358.0,129.47,129.47,129.22,129.34,3358.0
2019-03-27 14:10:00,129.33,129.53,129.22,129.34,4353.0,129.33,129.53,129.22,129.34,4353.0
2019-03-27 14:15:00,129.39,129.58,129.34,129.34,1775.0,129.39,129.58,129.34,129.34,1775.0
2019-03-27 14:20:00,129.32,129.32,129.03,129.12,2508.0,129.32,129.32,129.03,129.12,2508.0
2019-03-27 14:25:00,129.24,129.43,129.18,129.43,6021.0,129.24,129.43,129.18,129.43,6021.0
2019-03-27 14:30:00,129.49,129.54,129.26,129.42,9146.0,129.49,129.54,129.26,129.42,9146.0
2019-03-27 14:35:00,129.35,129.35,128.74,128.74,5045.0,129.35,129.35,128.74,128.74,5045.0
2019-03-27 14:40:00,128.77,129.11,128.77,129.0,2600.0,128.77,129.11,128.77,129.0,2600.0
2019-03-27 14:45:00,128.99,129.17,128.92,129.03,4132.0,128.99,129.17,128.92,129.03,4132.0
2019-03-27 14:50:00,129.08,129.21,128.85,128.85,6373.0,129.08,129.21,128.85,128.85,6373.0
2019-03-27 14:55:00,128.92,128.94,128.46,128.61,2940.0,128.92,128.94,128.46,128.61,2940.0
2019-03-27 15:00:00,128.76,128.79,128.43,128.6,4201.0,128.76,128.79,128.43,128.6,4201.0
2019-03-27 15:05:00,128.59,128.69,128.4,128.41,3430.0,128.59,128.69,128.4,128.41,3430.0
2019-03-27 15:10:00,128.43,128.62,128.35,128.54,4915.0,128.43,128.62,128.35,128.54,4915.0
2019-03-27 15:15:00,128.48,128.81,128.48,128.78,7198.0,128.48,128.81,128.48,128.78,7198.0
2019-03-27 15:20:00,128.85,129.26,128.75,129.21,5857.0,128.85,129.26,128.75,129.21,5857.0
2019-03-27 15:25:00,129.16,129.5,129.06,129.41,8463.0,129.16,129.5,129.06,129.41,8463.0
2019-03-27 15:30:00,129.47,129.74,129.45,129.58,7550.0,129.47,129.74,129.45,129.58,7550.0
2019-03-27 15:35:00,129.56,129.63,129.48,129.59,6663.0,129.56,129.63,129.48,129.59,6663.0
2019-03-27 15:40:00,129.6,129.65,129.47,129.55,10006.0,129.6,129.65,129.47,129.55,10006.0
2019-03-27 15:45:00,129.63,129.79,129.58,129.65,11703.0,129.63,129.79,129.58,129.65,11703.0
2019-03-27 15:50:00,129.71,129.72,129.44,129.51,21833.0,129.71,129.72,129.44,129.51,21833.0
2019-03-27 15:55:00,129.47,129.56,129.3,129.34,31283.0,129.47,129.56,129.3,129.34,31283.0
2019-03-28 09:30:00,130.55,133.03,130.4,131.84,33757.0,130.55,133.03,130.4,131.84,33757.0
2019-03-28 09:35:00,131.62,131.95,131.02,131.2,16646.0,131.62,131.95,131.02,131.2,16646.0
2019-03-28 09:40:00,131.45,131.57,129.45,130.43,45869.0,131.45,131.57,129.45,130.43,45869.0
2019-03-28 09:45:00,130.62,130.91,129.7,130.03,19622.0,130.62,130.91,129.7,130.03,19622.0
2019-03-28 09:50:00,130.19,131.53,130.0,130.85,16015.0,130.19,131.53,130.0,130.85,16015.0
2019-03-28 09:55:00,130.9,131.38,130.42,131.37,16870.0,130.9,131.38,130.42,131.37,16870.0
2019-03-28 10:00:00,131.53,132.75,131.47,132.35,22899.0,131.53,132.75,131.47,132.35,22899.0
2019-03-28 10:05:00,132.25,132.63,132.1,132.25,19163.0,132.25,132.63,132.1,132.25,19163.0
2019-03-28 10:10:00,132.46,132.46,131.23,131.44,25866.0,132.46,132.46,131.23,131.44,25866.0
2019-03-28 10:15:00,131.44,131.6,130.81,131.55,38582.0,131.44,131.6,130.81,131.55,38582.0
2019-03-28 10:20:00,131.58,132.45,131.58,132.22,7412.0,131.58,132.45,131.58,132.22,7412.0
2019-03-28 10:25:00,132.39,132.81,132.18,132.38,20653.0,132.39,132.81,132.18,132.38,20653.0
2019-03-28 10:30:00,132.42,133.15,132.36,132.78,26089.0,132.42,133.15,132.36,132.78,26089.0
2019-03-28 10:35:00,132.76,133.03,131.67,131.88,23766.0,132.76,133.03,131.67,131.88,23766.0
2019-03-28 10:40:00,131.71,132.42,131.56,131.96,8142.0,131.71,132.42,131.56,131.96,8142.0
2019-03-28 10:45:00,131.85,132.88,131.23,132.61,21136.0,131.85,132.88,131.23,132.61,21136.0
2019-03-28 10:50:00,132.4,132.44,131.28,131.46,16859.0,132.4,132.44,131.28,131.46,16859.0
2019-03-28 10:55:00,131.3,131.76,130.76,131.12,26080.0,131.3,131.76,130.76,131.12,26080.0
2019-03-28 11:00:00,131.1,131.17,130.52,130.97,11058.0,131.1,131.17,130.52,130.97,11058.0
2019-03-28 11:05:00,130.75,130.9,130.25,130.42,18490.0,130.75,130.9,130.25,130.42,18490.0
2019-03-28 11:10:00,130.47,130.77,130.35,130.53,7723.0,130.47,130.77,130.35,130.53,7723.0
2019-03-28 11:15:00,130.68,130.69,129.92,130.09,28098.0,130.68,130.69,129.92,130.09,28098.0
2019-03-28 11:20:00,130.1,130.34,129.22,129.33,43348.0,130.1,130.34,129.22,129.33,43348.0
2019-03-28 11:25:00,129.33,129.97,129.12,129.47,20890.0,129.33,129.97,129.12,129.47,20890.0
2019-03-28 11:30:00,129.51,130.08,129.32,130.02,15242.0,129.51,130.08,129.32,130.02,15242.0
2019-03-28 11:35:00,130.02,130.43,129.59,130.19,18321.0,130.02,130.43,129.59,130.19,18321.0
2019-03-28 11:40:00,130.01,130.16,129.7,129.9,18479.0,130.01,130.16,129.7,129.9,18479.0
2019-03-28 11:45:00,129.85,130.87,129.85,130.75,10568.0,129.85,130.87,129.85,130.75,10568.0
2019-03-28 11:50:00,130.72,130.72,130.14,130.5,8707.0,130.72,130.72,130.14,130.5,8707.0
2019-03-28 11:55:00,130.76,130.76,129.87,130.07,16568.0,130.76,130.76,129.87,130.07,16568.0
2019-03-28 12:00:00,130.08,130.34,129.85,130.14,20883.0,130.08,130.34,129.85,130.14,20883.0
2019-03-28 12:05:00,129.95,130.07,129.0,129.0,19628.0,129.95,130.07,129.0,129.0,19628.0
2019-03-28 12:10:00,129.28,129.67,129.0,129.67,10808.0,129.28,129.67,129.0,129.67,10808.0
2019-03-28 12:15:00,129.59,129.93,129.34,129.93,8593.0,129.59,129.93,129.34,129.93,8593.0
2019-03-28 12:20:00,129.85,129.94,129.51,129.51,6857.0,129.85,129.94,129.51,129.51,6857.0
2019-03-28 12:25:00,129.68,129.75,129.32,129.44,7501.0,129.68,129.75,129.32,129.44,7501.0
2019-03-28 12:30:00,129.44,129.7,129.0,129.12,20226.0,129.44,129.7,129.0,129.12,20226.0
2019-03-28 12:35:00,129.14,129.45,129.04,129.24,13582.0,129.14,129.45,129.04,129.24,13582.0
2019-03-28 12:40:00,129.21,129.63,129.16,129.56,10605.0,129.21,129.63,129.16,129.56,10605.0
2019-03-28 12:45:00,129.51,129.57,128.77,128.93,15598.0,129.51,129.57,128.77,128.93,15598.0
2019-03-28 12:50:00,129.04,129.54,129.02,129.41,13683.0,129.04,129.54,129.02,129.41,13683.0
2019-03-28 12:55:00,129.62,129.86,129.52,129.62,13611.0,129.62,129.86,129.52,129.62,13611.0
2019-03-28 13:00:00,129.68,130.14,129.64,129.88,24546.0,129.68,130.14,129.64,129.88,24546.0
2019-03-28 13:05:00,129.88,130.38,129.83,130.29,32062.0,129.88,130.38,129.83,130.29,32062.0
2019-03-28 13:10:00,130.27,130.41,129.76,129.76,20592.0,130.27,130.41,129.76,129.76,20592.0
2019-03-28 13:15:00,129.71,130.27,129.71,130.27,7318.0,129.71,130.27,129.71,130.27,7318.0
2019-03-28 13:20:00,130.3,130.67,129.94,129.94,18811.0,130.3,130.67,129.94,129.94,18811.0
2019-03-28 13:25:00,130.17,130.17,129.6,129.79,10018.0,130.17,130.17,129.6,129.79,10018.0
2019-03-28 13:30:00,129.79,129.84,129.52,129.75,5830.0,129.79,129.84,129.52,129.75,5830.0
2019-03-28 13:35:00,129.68,130.05,129.67,130.02,8444.0,129.68,130.05,129.67,130.02,8444.0
2019-03-28 13:40:00,129.95,130.25,129.95,130.14,4226.0,129.95,130.25,129.95,130.14,4226.0
2019-03-28 13:45:00,130.17,130.29,130.0,130.0,9084.0,130.17,130.29,130.0,130.0,9084.0
2019-03-28 13:50:00,130.19,131.07,130.19,130.88,12788.0,130.19,131.07,130.19,130.88,12788.0
2019-03-28 13:55:00,131.0,131.25,130.8,131.15,13827.0,131.0,131.25,130.8,131.15,13827.0
2019-03-28 14:00:00,131.24,131.48,130.94,131.3,17309.0,131.24,131.48,130.94,131.3,17309.0
2019-03-28 14:05:00,131.38,131.39,131.07,131.27,9405.0,131.38,131.39,131.07,131.27,9405.0
2019-03-28 14:10:00,131.24,131.58,131.23,131.47,14349.0,131.24,131.58,131.23,131.47,14349.0
2019-03-28 14:15:00,131.42,131.84,131.07,131.53,15657.0,131.42,131.84,131.07,131.53,15657.0
2019-03-28 14:20:00,131.5,132.51,131.21,131.88,26679.0,131.5,132.51,131.21,131.88,26679.0
2019-03-28 14:25:00,131.91,132.07,131.43,131.92,15779.0,131.91,132.07,131.43,131.92,15779.0
2019-03-28 14:30:00,131.9,131.9,131.5,131.71,14267.0,131.9,131.9,131.5,131.71,14267.0
2019-03-28 14:35:00,131.7,131.7,131.13,131.29,18168.0,131.7,131.7,131.13,131.29,18168.0
2019-03-28 14:40:00,131.34,131.69,131.28,131.47,9890.0,131.34,131.69,131.28,131.47,9890.0
2019-03-28 14:45:00,131.44,131.51,130.9,130.95,15794.0,131.44,131.51,130.9,130.95,15794.0
2019-03-28 14:50:00,130.83,131.12,130.65,130.65,29213.0,130.83,131.12,130.65,130.65,29213.0
2019-03-28 14:55:00,130.75,131.31,130.69,131.31,25448.0,130.75,131.31,130.69,131.31,25448.0
2019-03-28 15:00:00,131.25,131.32,130.87,131.03,30248.0,131.25,131.32,130.87,131.03,30248.0
2019-03-28 15:05:00,131.04,131.17,130.77,131.12,30639.0,131.04,131.17,130.77,131.12,30639.0
2019-03-28 15:10:00,131.11,131.28,130.9,131.02,26194.0,131.11,131.28,130.9,131.02,26194.0
2019-03-28 15:15:00,130.97,131.63,130.97,131.3,24205.0,130.97,131.63,130.97,131.3,24205.0
2019-03-28 15:20:00,131.41,131.43,130.9,130.98,35246.0,131.41,131.43,130.9,130.98,35246.0
2019-03-28 15:25:00,130.97,131.43,130.92,130.92,37182.0,130.97,131.43,130.92,130.92,37182.0
2019-03-28 15:30:00,130.94,131.0,130.5,130.95,43436.0,130.94,131.0,130.5,130.95,43436.0
2019-03-28 15:35:00,130.97,131.11,130.81,130.9,39289.0,130.97,131.11,130.81,130.9,39289.0
2019-03-28 15:40:00,130.83,131.15,130.55,131.15,56862.0,130.83,131.15,130.55,131.15,56862.0
2019-03-28 15:45:00,131.15,131.46,130.8,131.25,91343.0,131.15,131.46,130.8,131.25,91343.0
2019-03-28 15:50:00,131.31,131.94,131.25,131.88,123236.0,131.31,131.94,131.25,131.88,123236.0
2019-03-28 15:55:00,131.98,132.17,131.58,131.9,136668.0,131.98,132.17,131.58,131.9,136668.0
2019-03-29 09:30:00,112.77,114.5,110.5,111.12,628335.0,112.77,114.5,110.5,111.12,628335.0
2019-03-29 09:35:00,111.25,111.25,109.3,109.67,552922.0,111.25,111.25,109.3,109.67,552922.0
2019-03-29 09:40:00,109.73,111.27,109.55,109.74,358368.0,109.73,111.27,109.55,109.74,358368.0
2019-03-29 09:45:00,109.68,109.99,109.0,109.08,394579.0,109.68,109.99,109.0,109.08,394579.0
2019-03-29 09:50:00,109.14,109.14,107.67,108.0,463640.0,109.14,109.14,107.67,108.0,463640.0
2019-03-29 09:55:00,108.01,109.0,108.0,108.86,318862.0,108.01,109.0,108.0,108.86,318862.0
2019-03-29 10:00:00,108.83,109.65,108.1,109.26,250439.0,108.83,109.65,108.1,109.26,250439.0
2019-03-29 10:05:00,109.39,109.52,108.2,108.54,226885.0,109.39,109.52,108.2,108.54,226885.0
2019-03-29 10:10:00,108.57,108.95,108.05,108.29,172254.0,108.57,108.95,108.05,108.29,172254.0
2019-03-29 10:15:00,108.13,108.79,108.13,108.3,116812.0,108.13,108.79,108.13,108.3,116812.0
2019-03-29 10:20:00,108.29,108.66,108.28,108.4,101001.0,108.29,108.66,108.28,108.4,101001.0
2019-03-29 10:25:00,108.4,108.46,108.13,108.23,110676.0,108.4,108.46,108.13,108.23,110676.0
2019-03-29 10:30:00,108.22,108.44,107.6,107.7,210175.0,108.22,108.44,107.6,107.7,210175.0
2019-03-29 10:35:00,107.72,107.88,107.18,107.24,233160.0,107.72,107.88,107.18,107.24,233160.0
2019-03-29 10:40:00,107.27,107.68,107.12,107.34,143193.0,107.27,107.68,107.12,107.34,143193.0
2019-03-29 10:45:00,107.42,107.57,106.9,106.95,234973.0,107.42,107.57,106.9,106.95,234973.0
2019-03-29 10:50:00,106.95,107.08,106.75,106.88,144206.0,106.95,107.08,106.75,106.88,144206.0
2019-03-29 10:55:00,106.86,107.04,106.54,106.94,127000.0,106.86,107.04,106.54,106.94,127000.0
2019-03-29 11:00:00,106.97,107.48,106.69,106.89,163513.0,106.97,107.48,106.69,106.89,163513.0
2019-03-29 11:05:00,106.91,107.19,106.6,106.7,104864.0,106.91,107.19,106.6,106.7,104864.0
2019-03-29 11:10:00,106.7,107.19,106.53,107.05,96428.0,106.7,107.19,106.53,107.05,96428.0
2019-03-29 11:15:00,107.06,107.21,106.89,107.01,65961.0,107.06,107.21,106.89,107.01,65961.0
2019-03-29 11:20:00,107.02,107.12,106.65,106.83,86396.0,107.02,107.12,106.65,106.83,86396.0
2019-03-29 11:25:00,106.88,106.93,106.5,106.63,92013.0,106.88,106.93,106.5,106.63,92013.0
2019-03-29 11:30:00,106.65,106.9,106.6,106.86,58780.0,106.65,106.9,106.6,106.86,58780.0
2019-03-29 11:35:00,106.84,106.86,106.6,106.64,74056.0,106.84,106.86,106.6,106.64,74056.0
2019-03-29 11:40:00,106.64,106.68,106.0,106.01,197683.0,106.64,106.68,106.0,106.01,197683.0
2019-03-29 11:45:00,106.01,106.01,105.55,105.72,177292.0,106.01,106.01,105.55,105.72,177292.0
2019-03-29 11:50:00,105.7,106.16,105.53,105.93,163996.0,105.7,106.16,105.53,105.93,163996.0
2019-03-29 11:55:00,105.9,106.36,105.5,106.31,117722.0,105.9,106.36,105.5,106.31,117722.0
2019-03-29 12:00:00,106.3,106.5,105.55,105.63,112090.0,106.3,106.5,105.55,105.63,112090.0
2019-03-29 12:05:00,105.67,105.83,105.05,105.3,94141.0,105.67,105.83,105.05,105.3,94141.0
2019-03-29 12:10:00,105.24,105.68,105.1,105.58,75751.0,105.24,105.68,105.1,105.58,75751.0
2019-03-29 12:15:00,105.58,105.91,105.25,105.9,92530.0,105.58,105.91,105.25,105.9,92530.0
2019-03-29 12:20:00,105.87,106.65,105.86,106.1,163508.0,105.87,106.65,105.86,106.1,163508.0
2019-03-29 12:25:00,106.09,106.46,105.92,105.97,102135.0,106.09,106.46,105.92,105.97,102135.0
2019-03-29 12:30:00,105.98,106.14,105.7,105.8,56349.0,105.98,106.14,105.7,105.8,56349.0
2019-03-29 12:35:00,105.83,105.92,105.4,105.9,60883.0,105.83,105.92,105.4,105.9,60883.0
2019-03-29 12:40:00,105.89,106.11,105.64,105.69,45354.0,105.89,106.11,105.64,105.69,45354.0
2019-03-29 12:45:00,105.69,106.35,105.67,106.32,125389.0,105.69,106.35,105.67,106.32,125389.0
2019-03-29 12:50:00,106.27,106.34,105.86,105.89,43542.0,106.27,106.34,105.86,105.89,43542.0
2019-03-29 12:55:00,105.88,106.14,105.85,106.09,44644.0,105.88,106.14,105.85,106.09,44644.0
2019-03-29 13:00:00,106.12,106.32,106.06,106.17,41151.0,106.12,106.32,106.06,106.17,41151.0
2019-03-29 13:05:00,106.13,106.16,105.11,105.41,88948.0,106.13,106.16,105.11,105.41,88948.0
2019-03-29 13:10:00,105.47,105.63,105.22,105.26,45311.0,105.47,105.63,105.22,105.26,45311.0
2019-03-29 13:15:00,105.31,105.52,105.11,105.52,86261.0,105.31,105.52,105.11,105.52,86261.0
2019-03-29 13:20:00,105.51,105.66,105.06,105.19,73333.0,105.51,105.66,105.06,105.19,73333.0
2019-03-29 13:25:00,105.2,105.39,105.06,105.14,50119.0,105.2,105.39,105.06,105.14,50119.0
2019-03-29 13:30:00,105.13,105.22,105.02,105.03,52806.0,105.13,105.22,105.02,105.03,52806.0
2019-03-29 13:35:00,105.04,105.05,104.25,104.25,198204.0,105.04,105.05,104.25,104.25,198204.0
2019-03-29 13:40:00,104.26,104.34,103.56,104.14,243430.0,104.26,104.34,103.56,104.14,243430.0
2019-03-29 13:45:00,104.14,104.14,102.19,103.01,277179.0,104.14,104.14,102.19,103.01,277179.0
2019-03-29 13:50:00,102.96,103.4,102.8,103.0,163400.0,102.96,103.4,102.8,103.0,163400.0
2019-03-29 13:55:00,102.98,103.47,102.93,102.96,80435.0,102.98,103.47,102.93,102.96,80435.0
2019-03-29 14:00:00,102.96,103.22,102.8,103.1,98779.0,102.96,103.22,102.8,103.1,98779.0
2019-03-29 14:05:00,103.06,103.7,103.02,103.56,110342.0,103.06,103.7,103.02,103.56,110342.0
2019-03-29 14:10:00,103.57,103.85,103.25,103.74,111111.0,103.57,103.85,103.25,103.74,111111.0
2019-03-29 14:15:00,103.74,103.81,103.02,103.13,88343.0,103.74,103.81,103.02,103.13,88343.0
2019-03-29 14:20:00,103.06,104.4,103.02,104.35,99811.0,103.06,104.4,103.02,104.35,99811.0
2019-03-29 14:25:00,104.31,104.57,103.55,104.02,116384.0,104.31,104.57,103.55,104.02,116384.0
2019-03-29 14:30:00,104.16,104.29,103.77,103.93,78455.0,104.16,104.29,103.77,103.93,78455.0
2019-03-29 14:35:00,104.03,104.18,103.83,104.09,45356.0,104.03,104.18,103.83,104.09,45356.0
2019-03-29 14:40:00,104.07,104.25,104.02,104.19,48861.0,104.07,104.25,104.02,104.19,48861.0
2019-03-29 14:45:00,104.2,104.25,103.87,103.98,74258.0,104.2,104.25,103.87,103.98,74258.0
2019-03-29 14:50:00,103.91,104.35,103.91,103.97,62140.0,103.91,104.35,103.91,103.97,62140.0
2019-03-29 14:55:00,103.99,104.6,103.99,104.37,60009.0,103.99,104.6,103.99,104.37,60009.0
2019-03-29 15:00:00,104.35,104.39,103.87,104.0,76185.0,104.35,104.39,103.87,104.0,76185.0
2019-03-29 15:05:00,103.95,104.16,103.65,103.79,87497.0,103.95,104.16,103.65,103.79,87497.0
2019-03-29 15:10:00,103.79,103.96,103.7,103.81,81187.0,103.79,103.96,103.7,103.81,81187.0
2019-03-29 15:15:00,103.82,103.88,103.7,103.78,83678.0,103.82,103.88,103.7,103.78,83678.0
2019-03-29 15:20:00,103.76,103.99,103.75,103.84,61199.0,103.76,103.99,103.75,103.84,61199.0
2019-03-29 15:25:00,103.85,103.86,103.7,103.8,78911.0,103.85,103.86,103.7,103.8,78911.0
2019-03-29 15:30:00,103.84,103.84,103.52,103.75,84859.0,103.84,103.84,103.52,103.75,84859.0
2019-03-29 15:35:00,103.74,103.77,102.8,102.93,131703.0,103.74,103.77,102.8,102.93,131703.0
2019-03-29 15:40:00,102.93,103.1,102.69,102.79,163726.0,102.93,103.1,102.69,102.79,163726.0
2019-03-29 15:45:00,102.77,102.96,102.53,102.89,194689.0,102.77,102.96,102.53,102.89,194689.0
2019-03-29 15:50:00,102.87,103.31,102.66,103.14,268068.0,102.87,103.31,102.66,103.14,268068.0
2019-03-29 15:55:00,103.14,103.48,102.9,102.94,366326.0,103.14,103.48,102.9,102.94,366326.0
2019-04-01 09:30:00,104.5,104.6,103.77,104.33,162687.0,104.5,104.6,103.77,104.33,162687.0
2019-04-01 09:35:00,104.28,105.23,103.41,103.44,118932.0,104.28,105.23,103.41,103.44,118932.0
2019-04-01 09:40:00,103.47,103.74,102.0,102.43,129589.0,103.47,103.74,102.0,102.43,129589.0
2019-04-01 09:45:00,102.45,102.54,100.61,100.91,151816.0,102.45,102.54,100.61,100.91,151816.0
2019-04-01 09:50:00,100.98,101.0,100.15,100.38,129414.0,100.98,101.0,100.15,100.38,129414.0
2019-04-01 09:55:00,100.39,100.85,100.21,100.77,67665.0,100.39,100.85,100.21,100.77,67665.0
2019-04-01 10:00:00,100.88,101.64,100.74,101.18,73416.0,100.88,101.64,100.74,101.18,73416.0
2019-04-01 10:05:00,101.14,102.19,101.12,101.87,85017.0,101.14,102.19,101.12,101.87,85017.0
2019-04-01 10:10:00,101.88,103.1,101.81,102.92,83070.0,101.88,103.1,101.81,102.92,83070.0
2019-04-01 10:15:00,102.94,103.46,102.72,102.72,79882.0,102.94,103.46,102.72,102.72,79882.0
2019-04-01 10:20:00,102.84,103.2,102.81,102.97,63228.0,102.84,103.2,102.81,102.97,63228.0
2019-04-01 10:25:00,102.86,103.17,102.07,103.17,73702.0,102.86,103.17,102.07,103.17,73702.0
2019-04-01 10:30:00,103.17,103.74,102.85,103.3,54989.0,103.17,103.74,102.85,103.3,54989.0
2019-04-01 10:35:00,103.26,103.33,102.64,103.17,55302.0,103.26,103.33,102.64,103.17,55302.0
2019-04-01 10:40:00,103.09,103.44,102.92,103.07,28691.0,103.09,103.44,102.92,103.07,28691.0
2019-04-01 10:45:00,103.09,103.25,102.76,103.15,52813.0,103.09,103.25,102.76,103.15,52813.0
2019-04-01 10:50:00,103.25,103.55,103.13,103.21,51661.0,103.25,103.55,103.13,103.21,51661.0
2019-04-01 10:55:00,103.18,103.39,103.15,103.28,30988.0,103.18,103.39,103.15,103.28,30988.0
2019-04-01 11:00:00,103.23,103.92,103.19,103.79,52642.0,103.23,103.92,103.19,103.79,52642.0
2019-04-01 11:05:00,103.81,104.39,103.8,103.91,60503.0,103.81,104.39,103.8,103.91,60503.0
2019-04-01 11:10:00,103.91,104.46,103.85,104.3,31936.0,103.91,104.46,103.85,104.3,31936.0
2019-04-01 11:15:00,104.24,105.25,104.17,105.21,70852.0,104.24,105.25,104.17,105.21,70852.0
2019-04-01 11:20:00,105.19,105.5,105.01,105.26,62260.0,105.19,105.5,105.01,105.26,62260.0
2019-04-01 11:25:00,105.28,105.33,104.55,104.75,180301.0,105.28,105.33,104.55,104.75,180301.0
2019-04-01 11:30:00,104.74,104.75,104.14,104.27,52398.0,104.74,104.75,104.14,104.27,52398.0
2019-04-01 11:35:00,104.31,104.68,104.02,104.37,47944.0,104.31,104.68,104.02,104.37,47944.0
2019-04-01 11:40:00,104.37,104.59,104.08,104.16,32816.0,104.37,104.59,104.08,104.16,32816.0
2019-04-01 11:45:00,104.2,104.52,104.1,104.5,43855.0,104.2,104.52,104.1,104.5,43855.0
2019-04-01 11:50:00,104.5,104.5,104.25,104.37,14366.0,104.5,104.5,104.25,104.37,14366.0
2019-04-01 11:55:00,104.34,105.11,104.34,105.06,30438.0,104.34,105.11,104.34,105.06,30438.0
2019-04-01 12:00:00,105.1,105.13,104.66,104.8,22986.0,105.1,105.13,104.66,104.8,22986.0
2019-04-01 12:05:00,104.82,104.84,104.55,104.81,21340.0,104.82,104.84,104.55,104.81,21340.0
2019-04-01 12:10:00,104.78,105.09,104.63,104.74,20854.0,104.78,105.09,104.63,104.74,20854.0
2019-04-01 12:15:00,104.74,105.0,104.74,104.91,18758.0,104.74,105.0,104.74,104.91,18758.0
2019-04-01 12:20:00,104.91,105.05,104.86,105.02,20297.0,104.91,105.05,104.86,105.02,20297.0
2019-04-01 12:25:00,105.04,105.35,104.93,105.26,41710.0,105.04,105.35,104.93,105.26,41710.0
2019-04-01 12:30:00,105.23,105.41,105.19,105.31,34115.0,105.23,105.41,105.19,105.31,34115.0
2019-04-01 12:35:00,105.27,105.29,105.02,105.03,15584.0,105.27,105.29,105.02,105.03,15584.0
2019-04-01 12:40:00,105.02,105.12,105.01,105.02,21982.0,105.02,105.12,105.01,105.02,21982.0
2019-04-01 12:45:00,105.02,105.09,105.0,105.04,17205.0,105.02,105.09,105.0,105.04,17205.0
2019-04-01 12:50:00,105.03,105.1,104.86,104.87,21384.0,105.03,105.1,104.86,104.87,21384.0
2019-04-01 12:55:00,104.91,105.01,104.66,104.7,17377.0,104.91,105.01,104.66,104.7,17377.0
2019-04-01 13:00:00,104.69,104.92,104.66,104.77,10579.0,104.69,104.92,104.66,104.77,10579.0
2019-04-01 13:05:00,104.74,104.93,104.64,104.8,22484.0,104.74,104.93,104.64,104.8,22484.0
2019-04-01 13:10:00,104.74,104.87,104.6,104.63,12890.0,104.74,104.87,104.6,104.63,12890.0
2019-04-01 13:15:00,104.67,104.81,104.67,104.76,10224.0,104.67,104.81,104.67,104.76,10224.0
2019-04-01 13:20:00,104.76,104.83,104.75,104.82,9497.0,104.76,104.83,104.75,104.82,9497.0
2019-04-01 13:25:00,104.8,104.96,104.78,104.94,13896.0,104.8,104.96,104.78,104.94,13896.0
2019-04-01 13:30:00,104.93,104.99,104.84,104.86,28324.0,104.93,104.99,104.84,104.86,28324.0
2019-04-01 13:35:00,104.86,104.88,104.63,104.63,9621.0,104.86,104.88,104.63,104.63,9621.0
2019-04-01 13:40:00,104.67,104.71,104.34,104.35,18656.0,104.67,104.71,104.34,104.35,18656.0
2019-04-01 13:45:00,104.35,104.41,104.27,104.27,12784.0,104.35,104.41,104.27,104.27,12784.0
2019-04-01 13:50:00,104.27,104.46,104.11,104.41,29411.0,104.27,104.46,104.11,104.41,29411.0
2019-04-01 13:55:00,104.4,104.4,104.2,104.27,14497.0,104.4,104.4,104.2,104.27,14497.0
2019-04-01 14:00:00,104.26,104.42,104.22,104.37,18542.0,104.26,104.42,104.22,104.37,18542.0
2019-04-01 14:05:00,104.38,104.39,104.12,104.2,25152.0,104.38,104.39,104.12,104.2,25152.0
2019-04-01 14:10:00,104.22,104.32,103.74,103.78,27151.0,104.22,104.32,103.74,103.78,27151.0
2019-04-01 14:15:00,103.8,103.83,103.63,103.66,19119.0,103.8,103.83,103.63,103.66,19119.0
2019-04-01 14:20:00,103.65,103.75,103.59,103.59,18248.0,103.65,103.75,103.59,103.59,18248.0
2019-04-01 14:25:00,103.65,103.65,103.41,103.55,24625.0,103.65,103.65,103.41,103.55,24625.0
2019-04-01 14:30:00,103.52,103.59,103.42,103.56,11669.0,103.52,103.59,103.42,103.56,11669.0
2019-04-01 14:35:00,103.54,103.66,103.52,103.53,16746.0,103.54,103.66,103.52,103.53,16746.0
2019-04-01 14:40:00,103.51,103.51,103.04,103.11,31046.0,103.51,103.51,103.04,103.11,31046.0
2019-04-01 14:45:00,103.15,103.42,103.1,103.34,17888.0,103.15,103.42,103.1,103.34,17888.0
2019-04-01 14:50:00,103.35,103.48,103.21,103.48,25748.0,103.35,103.48,103.21,103.48,25748.0
2019-04-01 14:55:00,103.49,103.67,103.45,103.65,41838.0,103.49,103.67,103.45,103.65,41838.0
2019-04-01 15:00:00,103.66,103.98,103.51,103.52,38649.0,103.66,103.98,103.51,103.52,38649.0
2019-04-01 15:05:00,103.58,103.82,103.57,103.59,14489.0,103.58,103.82,103.57,103.59,14489.0
2019-04-01 15:10:00,103.58,103.72,103.55,103.66,21229.0,103.58,103.72,103.55,103.66,21229.0
2019-04-01 15:15:00,103.64,103.82,103.58,103.59,15527.0,103.64,103.82,103.58,103.59,15527.0
2019-04-01 15:20:00,103.57,103.6,103.1,103.23,33719.0,103.57,103.6,103.1,103.23,33719.0
2019-04-01 15:25:00,103.2,103.24,103.1,103.18,18764.0,103.2,103.24,103.1,103.18,18764.0
2019-04-01 15:30:00,103.2,103.38,103.2,103.25,25397.0,103.2,103.38,103.2,103.25,25397.0
2019-04-01 15:35:00,103.27,103.28,102.82,102.85,35203.0,103.27,103.28,102.82,102.85,35203.0
2019-04-01 15:40:00,102.84,103.33,102.76,103.26,48953.0,102.84,103.33,102.76,103.26,48953.0
2019-04-01 15:45:00,103.28,103.47,103.01,103.25,43248.0,103.28,103.47,103.01,103.25,43248.0
2019-04-01 15:50:00,103.25,103.46,103.14,103.31,57308.0,103.25,103.46,103.14,103.31,57308.0
2019-04-01 15:55:00,103.34,103.44,103.0,103.34,129955.0,103.34,103.44,103.0,103.34,129955.0
2019-04-02 09:30:00,102.96,102.96,101.52,102.13,30259.0,102.96,102.96,101.52,102.13,30259.0
2019-04-02 09:35:00,102.0,102.63,101.62,102.63,31353.0,102.0,102.63,101.62,102.63,31353.0
2019-04-02 09:40:00,102.36,102.88,102.04,102.45,27467.0,102.36,102.88,102.04,102.45,27467.0
2019-04-02 09:45:00,102.32,102.68,102.07,102.34,15775.0,102.32,102.68,102.07,102.34,15775.0
2019-04-02 09:50:00,102.25,102.64,102.14,102.26,4625.0,102.25,102.64,102.14,102.26,4625.0
2019-04-02 09:55:00,102.4,102.41,102.03,102.36,16453.0,102.4,102.41,102.03,102.36,16453.0
2019-04-02 10:00:00,102.37,102.73,102.22,102.22,10312.0,102.37,102.73,102.22,102.22,10312.0
2019-04-02 10:05:00,102.44,102.84,102.35,102.36,8209.0,102.44,102.84,102.35,102.36,8209.0
2019-04-02 10:10:00,102.41,102.73,102.27,102.7,11431.0,102.41,102.73,102.27,102.7,11431.0
2019-04-02 10:15:00,102.56,102.7,102.35,102.56,11137.0,102.56,102.7,102.35,102.56,11137.0
2019-04-02 10:20:00,102.4,102.48,102.05,102.29,17254.0,102.4,102.48,102.05,102.29,17254.0
2019-04-02 10:25:00,102.28,102.46,102.16,102.25,5612.0,102.28,102.46,102.16,102.25,5612.0
2019-04-02 10:30:00,102.3,102.38,101.92,102.18,34050.0,102.3,102.38,101.92,102.18,34050.0
2019-04-02 10:35:00,102.08,102.1,101.53,101.75,25955.0,102.08,102.1,101.53,101.75,25955.0
2019-04-02 10:40:00,101.78,101.78,100.97,101.29,51460.0,101.78,101.78,100.97,101.29,51460.0
2019-04-02 10:45:00,101.24,101.34,101.06,101.34,13867.0,101.24,101.34,101.06,101.34,13867.0
2019-04-02 10:50:00,101.35,101.71,101.28,101.51,11785.0,101.35,101.71,101.28,101.51,11785.0
2019-04-02 10:55:00,101.56,101.98,101.34,101.41,17268.0,101.56,101.98,101.34,101.41,17268.0
2019-04-02 11:00:00,101.41,101.46,100.95,101.0,27535.0,101.41,101.46,100.95,101.0,27535.0
2019-04-02 11:05:00,100.9,101.01,100.47,100.62,35857.0,100.9,101.01,100.47,100.62,35857.0
2019-04-02 11:10:00,100.58,100.87,100.32,100.82,38316.0,100.58,100.87,100.32,100.82,38316.0
2019-04-02 11:15:00,100.9,101.17,100.7,101.13,26399.0,100.9,101.17,100.7,101.13,26399.0
2019-04-02 11:20:00,101.09,101.66,101.08,101.55,46725.0,101.09,101.66,101.08,101.55,46725.0
2019-04-02 11:25:00,101.55,101.81,101.51,101.72,15243.0,101.55,101.81,101.51,101.72,15243.0
2019-04-02 11:30:00,101.72,101.88,101.64,101.73,23726.0,101.72,101.88,101.64,101.73,23726.0
2019-04-02 11:35:00,101.76,101.76,101.46,101.65,13681.0,101.76,101.76,101.46,101.65,13681.0
2019-04-02 11:40:00,101.61,102.1,101.61,102.03,20285.0,101.61,102.1,101.61,102.03,20285.0
2019-04-02 11:45:00,102.08,102.9,101.97,102.9,35536.0,102.08,102.9,101.97,102.9,35536.0
2019-04-02 11:50:00,102.86,102.95,102.75,102.86,13436.0,102.86,102.95,102.75,102.86,13436.0
2019-04-02 11:55:00,102.83,102.84,102.38,102.43,26559.0,102.83,102.84,102.38,102.43,26559.0
2019-04-02 12:00:00,102.38,102.67,102.31,102.59,7704.0,102.38,102.67,102.31,102.59,7704.0
2019-04-02 12:05:00,102.6,102.6,102.08,102.29,13930.0,102.6,102.6,102.08,102.29,13930.0
2019-04-02 12:10:00,102.29,102.51,102.26,102.34,21702.0,102.29,102.51,102.26,102.34,21702.0
2019-04-02 12:15:00,102.37,102.43,102.29,102.34,7547.0,102.37,102.43,102.29,102.34,7547.0
2019-04-02 12:20:00,102.29,102.3,101.84,101.9,11580.0,102.29,102.3,101.84,101.9,11580.0
2019-04-02 12:25:00,101.98,102.1,101.8,101.92,8578.0,101.98,102.1,101.8,101.92,8578.0
2019-04-02 12:30:00,102.01,102.08,101.68,101.81,5600.0,102.01,102.08,101.68,101.81,5600.0
2019-04-02 12:35:00,101.75,101.82,101.56,101.72,4600.0,101.75,101.82,101.56,101.72,4600.0
2019-04-02 12:40:00,101.64,101.67,101.45,101.47,6879.0,101.64,101.67,101.45,101.47,6879.0
2019-04-02 12:45:00,101.45,101.52,101.13,101.13,13891.0,101.45,101.52,101.13,101.13,13891.0
2019-04-02 12:50:00,101.24,101.24,101.03,101.13,5100.0,101.24,101.24,101.03,101.13,5100.0
2019-04-02 12:55:00,101.17,101.17,100.67,100.8,27511.0,101.17,101.17,100.67,100.8,27511.0
2019-04-02 13:00:00,100.84,100.84,100.36,100.45,49029.0,100.84,100.84,100.36,100.45,49029.0
2019-04-02 13:05:00,100.47,101.16,100.3,101.08,67691.0,100.47,101.16,100.3,101.08,67691.0
2019-04-02 13:10:00,101.04,101.49,100.81,100.92,28453.0,101.04,101.49,100.81,100.92,28453.0
2019-04-02 13:15:00,100.98,101.14,100.9,100.9,16285.0,100.98,101.14,100.9,100.9,16285.0
2019-04-02 13:20:00,100.9,101.26,100.85,101.26,20219.0,100.9,101.26,100.85,101.26,20219.0
2019-04-02 13:25:00,101.26,101.33,101.1,101.1,11793.0,101.26,101.33,101.1,101.1,11793.0
2019-04-02 13:30:00,101.11,101.21,101.0,101.12,8597.0,101.11,101.21,101.0,101.12,8597.0
2019-04-02 13:35:00,101.21,101.23,101.02,101.11,17700.0,101.21,101.23,101.02,101.11,17700.0
2019-04-02 13:40:00,101.16,101.67,101.14,101.67,18871.0,101.16,101.67,101.14,101.67,18871.0
2019-04-02 13:45:00,101.69,102.07,101.66,101.68,15426.0,101.69,102.07,101.66,101.68,15426.0
2019-04-02 13:50:00,101.68,101.95,101.68,101.9,6920.0,101.68,101.95,101.68,101.9,6920.0
2019-04-02 13:55:00,101.88,101.94,101.72,101.93,15082.0,101.88,101.94,101.72,101.93,15082.0
2019-04-02 14:00:00,101.89,101.91,101.67,101.67,9214.0,101.89,101.91,101.67,101.67,9214.0
2019-04-02 14:05:00,101.72,101.97,101.63,101.8,26620.0,101.72,101.97,101.63,101.8,26620.0
2019-04-02 14:10:00,101.86,101.87,101.53,101.61,4975.0,101.86,101.87,101.53,101.61,4975.0
2019-04-02 14:15:00,101.67,101.81,101.6,101.67,9100.0,101.67,101.81,101.6,101.67,9100.0
2019-04-02 14:20:00,101.65,101.88,101.61,101.62,10903.0,101.65,101.88,101.61,101.62,10903.0
2019-04-02 14:25:00,101.65,101.67,101.41,101.51,2850.0,101.65,101.67,101.41,101.51,2850.0
2019-04-02 14:30:00,101.41,101.52,101.28,101.33,4200.0,101.41,101.52,101.28,101.33,4200.0
2019-04-02 14:35:00,101.34,101.59,101.25,101.42,7781.0,101.34,101.59,101.25,101.42,7781.0
2019-04-02 14:40:00,101.43,101.57,101.39,101.53,9834.0,101.43,101.57,101.39,101.53,9834.0
2019-04-02 14:45:00,101.53,101.79,101.43,101.74,21865.0,101.53,101.79,101.43,101.74,21865.0
2019-04-02 14:50:00,101.75,101.75,101.51,101.56,10876.0,101.75,101.75,101.51,101.56,10876.0
2019-04-02 14:55:00,101.54,101.8,101.54,101.73,11557.0,101.54,101.8,101.54,101.73,11557.0
2019-04-02 15:00:00,101.7,101.8,101.51,101.62,13718.0,101.7,101.8,101.51,101.62,13718.0
2019-04-02 15:05:00,101.58,101.74,101.57,101.74,9105.0,101.58,101.74,101.57,101.74,9105.0
2019-04-02 15:10:00,101.73,101.73,101.55,101.69,18883.0,101.73,101.73,101.55,101.69,18883.0
2019-04-02 15:15:00,101.69,101.75,101.45,101.52,11655.0,101.69,101.75,101.45,101.52,11655.0
2019-04-02 15:20:00,101.53,101.64,101.41,101.42,14669.0,101.53,101.64,101.41,101.42,14669.0
2019-04-02 15:25:00,101.38,101.42,101.24,101.32,13717.0,101.38,101.42,101.24,101.32,13717.0
2019-04-02 15:30:00,101.4,101.54,101.24,101.5,14531.0,101.4,101.54,101.24,101.5,14531.0
2019-04-02 15:35:00,101.46,101.71,101.42,101.56,13354.0,101.46,101.71,101.42,101.56,13354.0
2019-04-02 15:40:00,101.55,101.63,101.43,101.52,17780.0,101.55,101.63,101.43,101.52,17780.0
2019-04-02 15:45:00,101.5,101.73,101.43,101.46,33544.0,101.5,101.73,101.43,101.46,33544.0
2019-04-02 15:50:00,101.46,101.6,101.36,101.51,37108.0,101.46,101.6,101.36,101.51,37108.0
2019-04-02 15:55:00,101.5,101.5,101.12,101.25,93197.0,101.5,101.5,101.12,101.25,93197.0
2019-04-03 09:30:00,101.87,102.74,101.83,102.63,27158.0,101.87,102.74,101.83,102.63,27158.0
2019-04-03 09:35:00,102.53,104.55,102.53,104.5,158467.0,102.53,104.55,102.53,104.5,158467.0
2019-04-03 09:40:00,104.48,104.98,103.83,104.78,94168.0,104.48,104.98,103.83,104.78,94168.0
2019-04-03 09:45:00,104.69,104.87,104.38,104.56,27091.0,104.69,104.87,104.38,104.56,27091.0
2019-04-03 09:50:00,104.65,104.69,104.09,104.6,26050.0,104.65,104.69,104.09,104.6,26050.0
2019-04-03 09:55:00,104.5,104.59,103.93,104.01,13813.0,104.5,104.59,103.93,104.01,13813.0
2019-04-03 10:00:00,104.0,104.0,103.24,103.47,19309.0,104.0,104.0,103.24,103.47,19309.0
2019-04-03 10:05:00,103.47,103.9,103.27,103.66,21068.0,103.47,103.9,103.27,103.66,21068.0
2019-04-03 10:10:00,103.84,104.18,103.83,103.92,13041.0,103.84,104.18,103.83,103.92,13041.0
2019-04-03 10:15:00,103.91,104.12,103.76,103.94,19624.0,103.91,104.12,103.76,103.94,19624.0
2019-04-03 10:20:00,103.95,103.98,103.73,103.92,9170.0,103.95,103.98,103.73,103.92,9170.0
2019-04-03 10:25:00,103.99,104.03,103.75,103.9,4848.0,103.99,104.03,103.75,103.9,4848.0
2019-04-03 10:30:00,103.72,104.06,103.64,103.65,12828.0,103.72,104.06,103.64,103.65,12828.0
2019-04-03 10:35:00,103.71,103.91,103.62,103.78,6057.0,103.71,103.91,103.62,103.78,6057.0
2019-04-03 10:40:00,103.76,103.76,103.27,103.36,12497.0,103.76,103.76,103.27,103.36,12497.0
2019-04-03 10:45:00,103.49,103.5,103.08,103.08,8986.0,103.49,103.5,103.08,103.08,8986.0
2019-04-03 10:50:00,103.02,103.39,102.98,103.39,18126.0,103.02,103.39,102.98,103.39,18126.0
2019-04-03 10:55:00,103.45,103.45,103.24,103.25,15002.0,103.45,103.45,103.24,103.25,15002.0
2019-04-03 11:00:00,103.34,103.77,103.34,103.57,12301.0,103.34,103.77,103.34,103.57,12301.0
2019-04-03 11:05:00,103.58,104.0,103.58,103.96,13245.0,103.58,104.0,103.58,103.96,13245.0
2019-04-03 11:10:00,104.03,104.44,103.93,104.35,23244.0,104.03,104.44,103.93,104.35,23244.0
2019-04-03 11:15:00,104.35,104.62,104.29,104.6,32659.0,104.35,104.62,104.29,104.6,32659.0
2019-04-03 11:20:00,104.61,104.64,104.42,104.51,16582.0,104.61,104.64,104.42,104.51,16582.0
2019-04-03 11:25:00,104.53,105.25,104.53,105.14,49493.0,104.53,105.25,104.53,105.14,49493.0
2019-04-03 11:30:00,105.18,105.19,104.79,104.95,29399.0,105.18,105.19,104.79,104.95,29399.0
2019-04-03 11:35:00,105.02,105.05,104.83,104.96,7595.0,105.02,105.05,104.83,104.96,7595.0
2019-04-03 11:40:00,104.95,105.05,104.8,105.05,10535.0,104.95,105.05,104.8,105.05,10535.0
2019-04-03 11:45:00,105.03,105.18,104.92,105.07,12494.0,105.03,105.18,104.92,105.07,12494.0
2019-04-03 11:50:00,105.06,105.61,105.05,105.56,45092.0,105.06,105.61,105.05,105.56,45092.0
2019-04-03 11:55:00,105.56,105.57,105.36,105.37,16989.0,105.56,105.57,105.36,105.37,16989.0
2019-04-03 12:00:00,105.4,105.88,105.4,105.85,16010.0,105.4,105.88,105.4,105.85,16010.0
2019-04-03 12:05:00,105.88,105.95,105.59,105.61,8678.0,105.88,105.95,105.59,105.61,8678.0
2019-04-03 12:10:00,105.67,105.96,105.67,105.94,11595.0,105.67,105.96,105.67,105.94,11595.0
2019-04-03 12:15:00,105.94,106.19,105.88,105.98,37739.0,105.94,106.19,105.88,105.98,37739.0
2019-04-03 12:20:00,105.98,105.98,105.72,105.9,14044.0,105.98,105.98,105.72,105.9,14044.0
2019-04-03 12:25:00,105.92,106.13,105.82,105.86,30425.0,105.92,106.13,105.82,105.86,30425.0
2019-04-03 12:30:00,105.81,106.2,105.78,106.18,7604.0,105.81,106.2,105.78,106.18,7604.0
2019-04-03 12:35:00,106.1,106.14,105.85,106.04,6756.0,106.1,106.14,105.85,106.04,6756.0
2019-04-03 12:40:00,106.09,106.14,105.79,105.82,16517.0,106.09,106.14,105.79,105.82,16517.0
2019-04-03 12:45:00,105.77,105.83,105.55,105.74,12953.0,105.77,105.83,105.55,105.74,12953.0
2019-04-03 12:50:00,105.66,105.8,105.63,105.7,2950.0,105.66,105.8,105.63,105.7,2950.0
2019-04-03 12:55:00,105.76,106.21,105.71,106.14,17073.0,105.76,106.21,105.71,106.14,17073.0
2019-04-03 13:00:00,106.18,106.45,106.07,106.28,32883.0,106.18,106.45,106.07,106.28,32883.0
2019-04-03 13:05:00,106.3,106.46,106.2,106.46,20047.0,106.3,106.46,106.2,106.46,20047.0
2019-04-03 13:10:00,106.5,106.5,106.25,106.28,17601.0,106.5,106.5,106.25,106.28,17601.0
2019-04-03 13:15:00,106.32,106.67,106.27,106.34,36915.0,106.32,106.67,106.27,106.34,36915.0
2019-04-03 13:20:00,106.4,106.86,106.04,106.86,19645.0,106.4,106.86,106.04,106.86,19645.0
2019-04-03 13:25:00,106.84,107.0,106.69,106.94,15892.0,106.84,107.0,106.69,106.94,15892.0
2019-04-03 13:30:00,106.93,107.6,106.93,107.51,43643.0,106.93,107.6,106.93,107.51,43643.0
2019-04-03 13:35:00,107.56,107.65,106.87,107.07,41098.0,107.56,107.65,106.87,107.07,41098.0
2019-04-03 13:40:00,107.0,107.06,106.63,106.95,34297.0,107.0,107.06,106.63,106.95,34297.0
2019-04-03 13:45:00,106.91,107.37,106.87,107.28,26257.0,106.91,107.37,106.87,107.28,26257.0
2019-04-03 13:50:00,107.25,107.4,107.09,107.27,33925.0,107.25,107.4,107.09,107.27,33925.0
2019-04-03 13:55:00,107.23,107.28,106.83,106.92,29057.0,107.23,107.28,106.83,106.92,29057.0
2019-04-03 14:00:00,106.89,107.18,106.73,106.86,18816.0,106.89,107.18,106.73,106.86,18816.0
2019-04-03 14:05:00,106.87,106.9,106.07,106.07,34854.0,106.87,106.9,106.07,106.07,34854.0
2019-04-03 14:10:00,106.1,106.49,105.83,106.4,33118.0,106.1,106.49,105.83,106.4,33118.0
2019-04-03 14:15:00,106.54,106.57,105.99,106.1,26055.0,106.54,106.57,105.99,106.1,26055.0
2019-04-03 14:20:00,106.1,106.41,106.04,106.41,7300.0,106.1,106.41,106.04,106.41,7300.0
2019-04-03 14:25:00,106.43,106.61,106.29,106.52,2510.0,106.43,106.61,106.29,106.52,2510.0
2019-04-03 14:30:00,106.45,106.56,106.27,106.5,7313.0,106.45,106.56,106.27,106.5,7313.0
2019-04-03 14:35:00,106.5,106.67,106.4,106.55,11253.0,106.5,106.67,106.4,106.55,11253.0
2019-04-03 14:40:00,106.54,106.54,106.32,106.38,6564.0,106.54,106.54,106.32,106.38,6564.0
2019-04-03 14:45:00,106.38,106.6,106.32,106.52,10264.0,106.38,106.6,106.32,106.52,10264.0
2019-04-03 14:50:00,106.52,106.57,106.44,106.5,6200.0,106.52,106.57,106.44,106.5,6200.0
2019-04-03 14:55:00,106.52,106.56,106.35,106.46,9360.0,106.52,106.56,106.35,106.46,9360.0
2019-04-03 15:00:00,106.34,106.6,106.27,106.52,5580.0,106.34,106.6,106.27,106.52,5580.0
2019-04-03 15:05:00,106.54,106.54,106.39,106.45,3374.0,106.54,106.54,106.39,106.45,3374.0
2019-04-03 15:10:00,106.44,106.65,106.34,106.65,13375.0,106.44,106.65,106.34,106.65,13375.0
2019-04-03 15:15:00,106.63,107.31,106.63,107.18,36099.0,106.63,107.31,106.63,107.18,36099.0
2019-04-03 15:20:00,107.19,107.24,106.92,107.0,16120.0,107.19,107.24,106.92,107.0,16120.0
2019-04-03 15:25:00,107.0,107.3,106.92,107.3,17890.0,107.0,107.3,106.92,107.3,17890.0
2019-04-03 15:30:00,107.27,107.35,107.04,107.24,20574.0,107.27,107.35,107.04,107.24,20574.0
2019-04-03 15:35:00,107.2,107.22,106.57,106.57,39240.0,107.2,107.22,106.57,106.57,39240.0
2019-04-03 15:40:00,106.61,106.79,106.5,106.72,20263.0,106.61,106.79,106.5,106.72,20263.0
2019-04-03 15:45:00,106.72,106.84,106.28,106.28,40841.0,106.72,106.84,106.28,106.28,40841.0
2019-04-03 15:50:00,106.28,106.65,106.28,106.4,27638.0,106.28,106.65,106.28,106.4,27638.0
2019-04-03 15:55:00,106.4,106.78,106.4,106.74,74561.0,106.4,106.78,106.4,106.74,74561.0
2019-04-04 09:30:00,106.82,107.47,106.76,107.17,14023.0,106.82,107.47,106.76,107.17,14023.0
2019-04-04 09:35:00,107.3,107.31,106.15,106.58,18093.0,107.3,107.31,106.15,106.58,18093.0
2019-04-04 09:40:00,106.62,106.63,105.74,105.83,30234.0,106.62,106.63,105.74,105.83,30234.0
2019-04-04 09:45:00,105.85,106.27,105.74,105.86,20174.0,105.85,106.27,105.74,105.86,20174.0
2019-04-04 09:50:00,105.8,105.92,105.47,105.51,18713.0,105.8,105.92,105.47,105.51,18713.0
2019-04-04 09:55:00,105.64,106.44,105.63,106.36,14946.0,105.64,106.44,105.63,106.36,14946.0
2019-04-04 10:00:00,106.27,106.49,105.91,105.96,15064.0,106.27,106.49,105.91,105.96,15064.0
2019-04-04 10:05:00,105.95,106.04,105.68,105.82,4800.0,105.95,106.04,105.68,105.82,4800.0
2019-04-04 10:10:00,105.76,105.83,105.61,105.67,4150.0,105.76,105.83,105.61,105.67,4150.0
2019-04-04 10:15:00,105.72,105.8,105.57,105.68,6112.0,105.72,105.8,105.57,105.68,6112.0
2019-04-04 10:20:00,105.68,105.82,105.0,105.05,17752.0,105.68,105.82,105.0,105.05,17752.0
2019-04-04 10:25:00,105.13,105.29,104.91,104.93,13116.0,105.13,105.29,104.91,104.93,13116.0
2019-04-04 10:30:00,104.93,105.02,104.25,104.31,34478.0,104.93,105.02,104.25,104.31,34478.0
2019-04-04 10:35:00,104.39,104.75,104.39,104.7,3251.0,104.39,104.75,104.39,104.7,3251.0
2019-04-04 10:40:00,104.7,105.63,104.64,105.63,27688.0,104.7,105.63,104.64,105.63,27688.0
2019-04-04 10:45:00,105.66,105.68,105.33,105.43,6449.0,105.66,105.68,105.33,105.43,6449.0
2019-04-04 10:50:00,105.45,105.46,105.15,105.2,4500.0,105.45,105.46,105.15,105.2,4500.0
2019-04-04 10:55:00,105.12,105.15,104.79,104.79,9485.0,105.12,105.15,104.79,104.79,9485.0
2019-04-04 11:00:00,104.8,104.95,104.75,104.91,9456.0,104.8,104.95,104.75,104.91,9456.0
2019-04-04 11:05:00,104.86,105.06,104.86,104.95,4900.0,104.86,105.06,104.86,104.95,4900.0
2019-04-04 11:10:00,104.91,105.1,104.82,104.96,11900.0,104.91,105.1,104.82,104.96,11900.0
2019-04-04 11:15:00,104.96,105.01,104.73,104.86,23121.0,104.96,105.01,104.73,104.86,23121.0
2019-04-04 11:20:00,104.74,105.0,104.6,104.87,7830.0,104.74,105.0,104.6,104.87,7830.0
2019-04-04 11:25:00,104.88,105.38,104.87,105.19,6831.0,104.88,105.38,104.87,105.19,6831.0
2019-04-04 11:30:00,105.16,105.16,104.84,105.04,4203.0,105.16,105.16,104.84,105.04,4203.0
2019-04-04 11:35:00,105.04,105.35,104.98,105.34,3800.0,105.04,105.35,104.98,105.34,3800.0
2019-04-04 11:40:00,105.21,105.32,105.14,105.14,4048.0,105.21,105.32,105.14,105.14,4048.0
2019-04-04 11:45:00,105.16,105.38,105.04,105.1,15443.0,105.16,105.38,105.04,105.1,15443.0
2019-04-04 11:50:00,105.09,105.1,104.65,104.72,14901.0,105.09,105.1,104.65,104.72,14901.0
2019-04-04 11:55:00,104.7,105.1,104.7,105.1,6100.0,104.7,105.1,104.7,105.1,6100.0
2019-04-04 12:00:00,105.0,105.0,104.52,104.52,6042.0,105.0,105.0,104.52,104.52,6042.0
2019-04-04 12:05:00,104.5,104.81,104.5,104.73,2575.0,104.5,104.81,104.5,104.73,2575.0
2019-04-04 12:10:00,104.63,104.75,104.52,104.52,2700.0,104.63,104.75,104.52,104.52,2700.0
2019-04-04 12:15:00,104.52,104.61,104.19,104.42,13680.0,104.52,104.61,104.19,104.42,13680.0
2019-04-04 12:20:00,104.32,104.59,104.31,104.52,8197.0,104.32,104.59,104.31,104.52,8197.0
2019-04-04 12:25:00,104.49,104.74,104.49,104.49,5000.0,104.49,104.74,104.49,104.49,5000.0
2019-04-04 12:30:00,104.43,104.53,104.3,104.4,6340.0,104.43,104.53,104.3,104.4,6340.0
2019-04-04 12:35:00,104.46,104.53,104.31,104.31,1410.0,104.46,104.53,104.31,104.31,1410.0
2019-04-04 12:40:00,104.35,104.55,104.25,104.53,5891.0,104.35,104.55,104.25,104.53,5891.0
2019-04-04 12:45:00,104.56,104.66,104.4,104.64,7775.0,104.56,104.66,104.4,104.64,7775.0
2019-04-04 12:50:00,104.56,104.77,104.52,104.77,1764.0,104.56,104.77,104.52,104.77,1764.0
2019-04-04 12:55:00,104.66,104.91,104.65,104.69,6434.0,104.66,104.91,104.65,104.69,6434.0
2019-04-04 13:00:00,104.79,104.93,104.59,104.59,6088.0,104.79,104.93,104.59,104.59,6088.0
2019-04-04 13:05:00,104.71,104.83,104.7,104.76,2300.0,104.71,104.83,104.7,104.76,2300.0
2019-04-04 13:10:00,104.78,104.78,104.5,104.63,3076.0,104.78,104.78,104.5,104.63,3076.0
2019-04-04 13:15:00,104.61,104.68,104.45,104.59,5470.0,104.61,104.68,104.45,104.59,5470.0
2019-04-04 13:20:00,104.53,104.59,104.39,104.42,8682.0,104.53,104.59,104.39,104.42,8682.0
2019-04-04 13:25:00,104.37,104.44,104.23,104.23,11460.0,104.37,104.44,104.23,104.23,11460.0
2019-04-04 13:30:00,104.23,104.36,104.17,104.26,3450.0,104.23,104.36,104.17,104.26,3450.0
2019-04-04 13:35:00,104.23,104.33,104.03,104.08,4937.0,104.23,104.33,104.03,104.08,4937.0
2019-04-04 13:40:00,104.1,104.19,104.03,104.12,13276.0,104.1,104.19,104.03,104.12,13276.0
2019-04-04 13:45:00,104.11,104.34,104.1,104.11,9929.0,104.11,104.34,104.1,104.11,9929.0
2019-04-04 13:50:00,104.16,104.32,104.16,104.23,2561.0,104.16,104.32,104.16,104.23,2561.0
2019-04-04 13:55:00,104.2,104.36,104.05,104.15,13818.0,104.2,104.36,104.05,104.15,13818.0
2019-04-04 14:00:00,104.12,104.23,104.03,104.22,1600.0,104.12,104.23,104.03,104.22,1600.0
2019-04-04 14:05:00,104.23,104.27,104.16,104.16,4445.0,104.23,104.27,104.16,104.16,4445.0
2019-04-04 14:10:00,104.2,104.48,104.2,104.44,8392.0,104.2,104.48,104.2,104.44,8392.0
2019-04-04 14:15:00,104.44,104.56,104.3,104.45,6022.0,104.44,104.56,104.3,104.45,6022.0
2019-04-04 14:20:00,104.47,104.89,104.47,104.87,16946.0,104.47,104.89,104.47,104.87,16946.0
2019-04-04 14:25:00,104.82,104.95,104.75,104.78,4836.0,104.82,104.95,104.75,104.78,4836.0
2019-04-04 14:30:00,104.95,104.97,104.7,104.77,8419.0,104.95,104.97,104.7,104.77,8419.0
2019-04-04 14:35:00,104.71,104.84,104.7,104.83,3378.0,104.71,104.84,104.7,104.83,3378.0
2019-04-04 14:40:00,104.8,104.94,104.78,104.9,14726.0,104.8,104.94,104.78,104.9,14726.0
2019-04-04 14:45:00,104.95,105.16,104.89,105.16,5744.0,104.95,105.16,104.89,105.16,5744.0
2019-04-04 14:50:00,105.11,105.42,105.11,105.36,15547.0,105.11,105.42,105.11,105.36,15547.0
2019-04-04 14:55:00,105.38,105.65,105.36,105.49,11135.0,105.38,105.65,105.36,105.49,11135.0
2019-04-04 15:00:00,105.5,105.5,105.08,105.22,5008.0,105.5,105.5,105.08,105.22,5008.0
2019-04-04 15:05:00,105.24,105.25,105.02,105.07,6924.0,105.24,105.25,105.02,105.07,6924.0
2019-04-04 15:10:00,105.03,105.25,105.02,105.12,8680.0,105.03,105.25,105.02,105.12,8680.0
2019-04-04 15:15:00,105.07,105.07,104.97,104.99,2995.0,105.07,105.07,104.97,104.99,2995.0
2019-04-04 15:20:00,104.9,104.9,104.65,104.68,6950.0,104.9,104.9,104.65,104.68,6950.0
2019-04-04 15:25:00,104.71,104.8,104.65,104.67,7164.0,104.71,104.8,104.65,104.67,7164.0
2019-04-04 15:30:00,104.75,104.92,104.72,104.88,7087.0,104.75,104.92,104.72,104.88,7087.0
2019-04-04 15:35:00,104.91,105.01,104.85,104.96,8509.0,104.91,105.01,104.85,104.96,8509.0
2019-04-04 15:40:00,104.99,104.99,104.78,104.84,9563.0,104.99,104.99,104.78,104.84,9563.0
2019-04-04 15:45:00,104.84,104.87,104.68,104.87,15020.0,104.84,104.87,104.68,104.87,15020.0
2019-04-04 15:50:00,104.83,105.11,104.81,105.06,20223.0,104.83,105.11,104.81,105.06,20223.0
2019-04-04 15:55:00,105.14,105.41,105.02,105.28,73383.0,105.14,105.41,105.02,105.28,73383.0
2019-04-05 09:30:00,105.53,105.86,105.16,105.17,18202.0,105.53,105.86,105.16,105.17,18202.0
2019-04-05 09:35:00,105.21,105.21,104.49,104.68,9826.0,105.21,105.21,104.49,104.68,9826.0
2019-04-05 09:40:00,104.78,105.34,104.7,105.09,9368.0,104.78,105.34,104.7,105.09,9368.0
2019-04-05 09:45:00,105.17,105.25,104.72,104.72,4600.0,105.17,105.25,104.72,104.72,4600.0
2019-04-05 09:50:00,104.75,105.34,104.64,105.28,11367.0,104.75,105.34,104.64,105.28,11367.0
2019-04-05 09:55:00,105.28,105.6,105.15,105.43,11151.0,105.28,105.6,105.15,105.43,11151.0
2019-04-05 10:00:00,105.41,105.72,105.33,105.72,4781.0,105.41,105.72,105.33,105.72,4781.0
2019-04-05 10:05:00,105.71,105.85,105.57,105.84,10169.0,105.71,105.85,105.57,105.84,10169.0
2019-04-05 10:10:00,105.8,106.0,105.8,105.9,3833.0,105.8,106.0,105.8,105.9,3833.0
2019-04-05 10:15:00,105.91,106.39,105.87,106.31,22686.0,105.91,106.39,105.87,106.31,22686.0
2019-04-05 10:20:00,106.26,106.26,105.94,106.12,7776.0,106.26,106.26,105.94,106.12,7776.0
2019-04-05 10:25:00,106.04,106.13,105.94,106.0,6065.0,106.04,106.13,105.94,106.0,6065.0
2019-04-05 10:30:00,106.1,106.45,106.1,106.26,5140.0,106.1,106.45,106.1,106.26,5140.0
2019-04-05 10:35:00,106.35,106.35,106.15,106.16,3880.0,106.35,106.35,106.15,106.16,3880.0
2019-04-05 10:40:00,106.28,106.38,106.0,106.14,6195.0,106.28,106.38,106.0,106.14,6195.0
2019-04-05 10:45:00,106.23,106.3,106.14,106.3,1850.0,106.23,106.3,106.14,106.3,1850.0
2019-04-05 10:50:00,106.29,106.34,106.15,106.31,3137.0,106.29,106.34,106.15,106.31,3137.0
2019-04-05 10:55:00,106.25,106.25,105.97,106.03,5850.0,106.25,106.25,105.97,106.03,5850.0
2019-04-05 11:00:00,106.0,106.06,105.59,105.9,8307.0,106.0,106.06,105.59,105.9,8307.0
2019-04-05 11:05:00,105.86,106.28,105.86,106.26,4397.0,105.86,106.28,105.86,106.26,4397.0
2019-04-05 11:10:00,106.21,106.39,106.18,106.18,2838.0,106.21,106.39,106.18,106.18,2838.0
2019-04-05 11:15:00,106.14,106.23,106.0,106.0,3328.0,106.14,106.23,106.0,106.0,3328.0
2019-04-05 11:20:00,106.06,106.22,106.0,106.0,1400.0,106.06,106.22,106.0,106.0,1400.0
2019-04-05 11:25:00,105.96,106.19,105.88,106.15,5055.0,105.96,106.19,105.88,106.15,5055.0
2019-04-05 11:30:00,106.17,106.17,105.88,105.99,3191.0,106.17,106.17,105.88,105.99,3191.0
2019-04-05 11:35:00,106.07,106.1,105.87,106.04,3940.0,106.07,106.1,105.87,106.04,3940.0
2019-04-05 11:40:00,106.02,106.09,105.8,105.8,3900.0,106.02,106.09,105.8,105.8,3900.0
2019-04-05 11:45:00,105.86,105.97,105.41,105.57,6320.0,105.86,105.97,105.41,105.57,6320.0
2019-04-05 11:50:00,105.56,105.74,105.51,105.58,7139.0,105.56,105.74,105.51,105.58,7139.0
2019-04-05 11:55:00,105.66,105.9,105.65,105.75,3688.0,105.66,105.9,105.65,105.75,3688.0
2019-04-05 12:00:00,105.67,105.75,105.54,105.75,5394.0,105.67,105.75,105.54,105.75,5394.0
2019-04-05 12:05:00,105.63,105.84,105.63,105.8,3900.0,105.63,105.84,105.63,105.8,3900.0
2019-04-05 12:10:00,105.76,105.85,105.65,105.73,3800.0,105.76,105.85,105.65,105.73,3800.0
2019-04-05 12:15:00,105.82,105.93,105.79,105.79,9434.0,105.82,105.93,105.79,105.79,9434.0
2019-04-05 12:20:00,105.86,105.94,105.8,105.8,1100.0,105.86,105.94,105.8,105.8,1100.0
2019-04-05 12:25:00,105.87,105.91,105.62,105.65,5033.0,105.87,105.91,105.62,105.65,5033.0
2019-04-05 12:30:00,105.59,105.75,105.58,105.67,11631.0,105.59,105.75,105.58,105.67,11631.0
2019-04-05 12:35:00,105.66,105.69,105.4,105.56,4714.0,105.66,105.69,105.4,105.56,4714.0
2019-04-05 12:40:00,105.54,105.58,105.25,105.36,11360.0,105.54,105.58,105.25,105.36,11360.0
2019-04-05 12:45:00,105.42,105.49,105.35,105.4,2334.0,105.42,105.49,105.35,105.4,2334.0
2019-04-05 12:50:00,105.48,105.49,105.24,105.28,3788.0,105.48,105.49,105.24,105.28,3788.0
2019-04-05 12:55:00,105.26,105.32,105.14,105.3,1300.0,105.26,105.32,105.14,105.3,1300.0
2019-04-05 13:00:00,105.25,105.35,105.18,105.25,1715.0,105.25,105.35,105.18,105.25,1715.0
2019-04-05 13:05:00,105.18,105.27,105.16,105.16,2160.0,105.18,105.27,105.16,105.16,2160.0
2019-04-05 13:10:00,105.12,105.17,104.72,104.72,3988.0,105.12,105.17,104.72,104.72,3988.0
2019-04-05 13:15:00,104.7,104.79,104.58,104.76,4670.0,104.7,104.79,104.58,104.76,4670.0
2019-04-05 13:20:00,104.73,105.04,104.73,104.98,9160.0,104.73,105.04,104.73,104.98,9160.0
2019-04-05 13:25:00,105.02,105.02,104.76,104.9,5300.0,105.02,105.02,104.76,104.9,5300.0
2019-04-05 13:30:00,104.85,104.85,104.72,104.73,1704.0,104.85,104.85,104.72,104.73,1704.0
2019-04-05 13:35:00,104.83,104.83,104.6,104.73,4300.0,104.83,104.83,104.6,104.73,4300.0
2019-04-05 13:40:00,104.72,104.8,104.71,104.74,4170.0,104.72,104.8,104.71,104.74,4170.0
2019-04-05 13:45:00,104.74,104.94,104.74,104.89,5069.0,104.74,104.94,104.74,104.89,5069.0
2019-04-05 13:50:00,104.93,105.33,104.93,105.25,12042.0,104.93,105.33,104.93,105.25,12042.0
2019-04-05 13:55:00,105.14,105.2,104.91,105.15,3100.0,105.14,105.2,104.91,105.15,3100.0
2019-04-05 14:00:00,105.19,105.2,104.75,104.75,4300.0,105.19,105.2,104.75,104.75,4300.0
2019-04-05 14:05:00,104.75,104.9,104.75,104.8,3282.0,104.75,104.9,104.75,104.8,3282.0
2019-04-05 14:10:00,104.78,104.89,104.63,104.81,8233.0,104.78,104.89,104.63,104.81,8233.0
2019-04-05 14:15:00,104.8,104.81,104.7,104.74,1715.0,104.8,104.81,104.7,104.74,1715.0
2019-04-05 14:20:00,104.82,104.84,104.7,104.79,8400.0,104.82,104.84,104.7,104.79,8400.0
2019-04-05 14:25:00,104.8,104.97,104.71,104.93,3800.0,104.8,104.97,104.71,104.93,3800.0
2019-04-05 14:30:00,104.86,104.87,104.75,104.79,3509.0,104.86,104.87,104.75,104.79,3509.0
2019-04-05 14:35:00,104.8,104.91,104.79,104.91,2012.0,104.8,104.91,104.79,104.91,2012.0
2019-04-05 14:40:00,104.94,104.97,104.82,104.88,2700.0,104.94,104.97,104.82,104.88,2700.0
2019-04-05 14:45:00,104.9,104.98,104.81,104.81,6285.0,104.9,104.98,104.81,104.81,6285.0
2019-04-05 14:50:00,104.76,104.89,104.75,104.83,3870.0,104.76,104.89,104.75,104.83,3870.0
2019-04-05 14:55:00,104.9,104.93,104.8,104.82,2948.0,104.9,104.93,104.8,104.82,2948.0
2019-04-05 15:00:00,104.84,104.91,104.83,104.86,1000.0,104.84,104.91,104.83,104.86,1000.0
2019-04-05 15:05:00,104.79,104.79,104.57,104.6,10397.0,104.79,104.79,104.57,104.6,10397.0
2019-04-05 15:10:00,104.59,104.7,104.5,104.69,27506.0,104.59,104.7,104.5,104.69,27506.0
2019-04-05 15:15:00,104.67,104.79,104.65,104.79,15298.0,104.67,104.79,104.65,104.79,15298.0
2019-04-05 15:20:00,104.79,104.87,104.71,104.71,4070.0,104.79,104.87,104.71,104.71,4070.0
2019-04-05 15:25:00,104.75,104.75,104.65,104.69,3140.0,104.75,104.75,104.65,104.69,3140.0
2019-04-05 15:30:00,104.7,104.7,104.51,104.55,13262.0,104.7,104.7,104.51,104.55,13262.0
2019-04-05 15:35:00,104.55,104.69,104.47,104.53,17796.0,104.55,104.69,104.47,104.53,17796.0
2019-04-05 15:40:00,104.6,104.65,104.47,104.59,13922.0,104.6,104.65,104.47,104.59,13922.0
2019-04-05 15:45:00,104.59,104.9,104.57,104.76,28111.0,104.59,104.9,104.57,104.76,28111.0
2019-04-05 15:50:00,104.72,104.79,104.62,104.66,15321.0,104.72,104.79,104.62,104.66,15321.0
2019-04-05 15:55:00,104.66,104.77,104.63,104.72,44142.0,104.66,104.77,104.63,104.72,44142.0
2019-04-08 09:30:00,105.11,105.9,104.9,105.71,43772.0,105.11,105.9,104.9,105.71,43772.0
2019-04-08 09:35:00,105.76,106.55,105.42,106.46,45898.0,105.76,106.55,105.42,106.46,45898.0
2019-04-08 09:40:00,106.53,107.24,106.43,107.03,32505.0,106.53,107.24,106.43,107.03,32505.0
2019-04-08 09:45:00,107.1,107.67,106.88,107.63,50345.0,107.1,107.67,106.88,107.63,50345.0
2019-04-08 09:50:00,107.63,107.86,107.34,107.49,36846.0,107.63,107.86,107.34,107.49,36846.0
2019-04-08 09:55:00,107.63,108.19,107.44,108.19,49539.0,107.63,108.19,107.44,108.19,49539.0
2019-04-08 10:00:00,108.09,108.13,107.3,107.49,35824.0,108.09,108.13,107.3,107.49,35824.0
2019-04-08 10:05:00,107.33,107.41,106.51,106.63,25814.0,107.33,107.41,106.51,106.63,25814.0
2019-04-08 10:10:00,106.55,106.9,106.38,106.77,30389.0,106.55,106.9,106.38,106.77,30389.0
2019-04-08 10:15:00,106.84,106.9,106.54,106.83,17461.0,106.84,106.9,106.54,106.83,17461.0
2019-04-08 10:20:00,106.85,107.05,106.69,106.95,40004.0,106.85,107.05,106.69,106.95,40004.0
2019-04-08 10:25:00,106.89,107.07,106.71,107.07,9552.0,106.89,107.07,106.71,107.07,9552.0
2019-04-08 10:30:00,107.13,107.64,107.06,107.44,21451.0,107.13,107.64,107.06,107.44,21451.0
2019-04-08 10:35:00,107.49,107.7,107.19,107.19,28153.0,107.49,107.7,107.19,107.19,28153.0
2019-04-08 10:40:00,107.18,107.49,107.15,107.22,21163.0,107.18,107.49,107.15,107.22,21163.0
2019-04-08 10:45:00,107.24,107.32,106.99,107.16,31018.0,107.24,107.32,106.99,107.16,31018.0
2019-04-08 10:50:00,107.22,107.33,106.98,107.33,5200.0,107.22,107.33,106.98,107.33,5200.0
2019-04-08 10:55:00,107.3,107.3,106.96,107.12,13449.0,107.3,107.3,106.96,107.12,13449.0
2019-04-08 11:00:00,107.04,107.39,107.02,107.31,6605.0,107.04,107.39,107.02,107.31,6605.0
2019-04-08 11:05:00,107.31,107.31,107.06,107.15,5751.0,107.31,107.31,107.06,107.15,5751.0
2019-04-08 11:10:00,107.09,107.31,106.99,107.15,7876.0,107.09,107.31,106.99,107.15,7876.0
2019-04-08 11:15:00,107.09,107.31,107.05,107.25,4110.0,107.09,107.31,107.05,107.25,4110.0
2019-04-08 11:20:00,107.18,107.31,107.12,107.28,9700.0,107.18,107.31,107.12,107.28,9700.0
2019-04-08 11:25:00,107.26,107.7,107.21,107.65,10457.0,107.26,107.7,107.21,107.65,10457.0
2019-04-08 11:30:00,107.65,107.8,107.64,107.65,7453.0,107.65,107.8,107.64,107.65,7453.0
2019-04-08 11:35:00,107.77,107.85,107.71,107.81,4949.0,107.77,107.85,107.71,107.81,4949.0
2019-04-08 11:40:00,107.77,107.98,107.75,107.75,7617.0,107.77,107.98,107.75,107.75,7617.0
2019-04-08 11:45:00,107.75,107.79,107.35,107.7,5257.0,107.75,107.79,107.35,107.7,5257.0
2019-04-08 11:50:00,107.63,107.69,107.54,107.67,4269.0,107.63,107.69,107.54,107.67,4269.0
2019-04-08 11:55:00,107.6,107.64,107.42,107.42,13252.0,107.6,107.64,107.42,107.42,13252.0
2019-04-08 12:00:00,107.38,107.43,106.96,106.97,42230.0,107.38,107.43,106.96,106.97,42230.0
2019-04-08 12:05:00,106.96,107.13,106.96,107.1,13035.0,106.96,107.13,106.96,107.1,13035.0
2019-04-08 12:10:00,107.12,107.35,106.99,107.31,5001.0,107.12,107.35,106.99,107.31,5001.0
2019-04-08 12:15:00,107.34,107.53,107.31,107.44,5718.0,107.34,107.53,107.31,107.44,5718.0
2019-04-08 12:20:00,107.42,107.8,107.36,107.68,8820.0,107.42,107.8,107.36,107.68,8820.0
2019-04-08 12:25:00,107.69,107.83,107.69,107.83,2922.0,107.69,107.83,107.69,107.83,2922.0
2019-04-08 12:30:00,107.76,107.8,107.55,107.64,5171.0,107.76,107.8,107.55,107.64,5171.0
2019-04-08 12:35:00,107.71,108.03,107.71,107.96,35510.0,107.71,108.03,107.71,107.96,35510.0
2019-04-08 12:40:00,107.99,108.63,107.99,108.44,48003.0,107.99,108.63,107.99,108.44,48003.0
2019-04-08 12:45:00,108.43,108.56,108.34,108.34,8294.0,108.43,108.56,108.34,108.34,8294.0
2019-04-08 12:50:00,108.37,108.48,108.27,108.41,7499.0,108.37,108.48,108.27,108.41,7499.0
2019-04-08 12:55:00,108.4,108.72,108.37,108.66,9353.0,108.4,108.72,108.37,108.66,9353.0
2019-04-08 13:00:00,108.64,108.71,108.41,108.41,16905.0,108.64,108.71,108.41,108.41,16905.0
2019-04-08 13:05:00,108.38,108.4,108.14,108.4,7636.0,108.38,108.4,108.14,108.4,7636.0
2019-04-08 13:10:00,108.41,108.49,108.26,108.27,8078.0,108.41,108.49,108.26,108.27,8078.0
2019-04-08 13:15:00,108.32,108.39,108.3,108.33,3300.0,108.32,108.39,108.3,108.33,3300.0
2019-04-08 13:20:00,108.33,108.33,108.04,108.06,4829.0,108.33,108.33,108.04,108.06,4829.0
2019-04-08 13:25:00,108.14,108.29,108.13,108.22,5281.0,108.14,108.29,108.13,108.22,5281.0
2019-04-08 13:30:00,108.18,108.19,108.01,108.1,2561.0,108.18,108.19,108.01,108.1,2561.0
2019-04-08 13:35:00,108.1,108.25,108.07,108.21,6878.0,108.1,108.25,108.07,108.21,6878.0
2019-04-08 13:40:00,108.21,108.25,108.1,108.1,2600.0,108.21,108.25,108.1,108.1,2600.0
2019-04-08 13:45:00,108.03,108.04,107.88,108.03,4866.0,108.03,108.04,107.88,108.03,4866.0
2019-04-08 13:50:00,108.04,108.25,108.02,108.23,5903.0,108.04,108.25,108.02,108.23,5903.0
2019-04-08 13:55:00,108.28,108.43,108.26,108.34,8370.0,108.28,108.43,108.26,108.34,8370.0
2019-04-08 14:00:00,108.43,108.74,108.43,108.67,21080.0,108.43,108.74,108.43,108.67,21080.0
2019-04-08 14:05:00,108.72,108.75,108.66,108.73,14974.0,108.72,108.75,108.66,108.73,14974.0
2019-04-08 14:10:00,108.74,109.08,108.68,108.96,43621.0,108.74,109.08,108.68,108.96,43621.0
2019-04-08 14:15:00,108.96,109.12,108.51,108.51,20086.0,108.96,109.12,108.51,108.51,20086.0
2019-04-08 14:20:00,108.61,108.61,108.35,108.35,8400.0,108.61,108.61,108.35,108.35,8400.0
2019-04-08 14:25:00,108.41,108.6,108.41,108.48,5842.0,108.41,108.6,108.41,108.48,5842.0
2019-04-08 14:30:00,108.47,108.86,108.47,108.73,9703.0,108.47,108.86,108.47,108.73,9703.0
2019-04-08 14:35:00,108.73,108.93,108.69,108.7,7551.0,108.73,108.93,108.69,108.7,7551.0
2019-04-08 14:40:00,108.72,109.01,108.72,109.0,23446.0,108.72,109.01,108.72,109.0,23446.0
2019-04-08 14:45:00,108.97,109.05,108.86,108.96,28300.0,108.97,109.05,108.86,108.96,28300.0
2019-04-08 14:50:00,108.96,109.01,108.83,108.84,13611.0,108.96,109.01,108.83,108.84,13611.0
2019-04-08 14:55:00,108.86,108.89,108.67,108.81,13509.0,108.86,108.89,108.67,108.81,13509.0
2019-04-08 15:00:00,108.81,108.89,108.76,108.89,9100.0,108.81,108.89,108.76,108.89,9100.0
2019-04-08 15:05:00,108.88,108.88,108.75,108.83,7390.0,108.88,108.88,108.75,108.83,7390.0
2019-04-08 15:10:00,108.83,108.88,108.77,108.78,12281.0,108.83,108.88,108.77,108.78,12281.0
2019-04-08 15:15:00,108.76,108.96,108.76,108.94,15061.0,108.76,108.96,108.76,108.94,15061.0
2019-04-08 15:20:00,108.94,108.99,108.79,108.81,22423.0,108.94,108.99,108.79,108.81,22423.0
2019-04-08 15:25:00,108.83,108.92,108.81,108.86,16581.0,108.83,108.92,108.81,108.86,16581.0
2019-04-08 15:30:00,108.86,108.94,108.71,108.94,18750.0,108.86,108.94,108.71,108.94,18750.0
2019-04-08 15:35:00,108.93,109.04,108.83,108.98,37827.0,108.93,109.04,108.83,108.98,37827.0
2019-04-08 15:40:00,109.0,109.04,108.84,109.04,16124.0,109.0,109.04,108.84,109.04,16124.0
2019-04-08 15:45:00,109.04,109.17,108.95,108.96,32755.0,109.04,109.17,108.95,108.96,32755.0
2019-04-08 15:50:00,108.94,108.98,108.55,108.77,31496.0,108.94,108.98,108.55,108.77,31496.0
2019-04-08 15:55:00,108.77,109.06,108.66,108.97,60775.0,108.77,109.06,108.66,108.97,60775.0
2019-04-09 09:30:00,108.04,108.62,107.56,108.43,36955.0,108.04,108.62,107.56,108.43,36955.0
2019-04-09 09:35:00,108.1,108.5,107.3,108.0,21176.0,108.1,108.5,107.3,108.0,21176.0
2019-04-09 09:40:00,107.69,107.97,107.48,107.83,10107.0,107.69,107.97,107.48,107.83,10107.0
2019-04-09 09:45:00,107.6,108.55,107.6,108.24,27045.0,107.6,108.55,107.6,108.24,27045.0
2019-04-09 09:50:00,108.34,108.99,108.3,108.98,16300.0,108.34,108.99,108.3,108.98,16300.0
2019-04-09 09:55:00,108.89,109.22,108.5,108.81,43127.0,108.89,109.22,108.5,108.81,43127.0
2019-04-09 10:00:00,108.84,109.35,108.73,109.29,18848.0,108.84,109.35,108.73,109.29,18848.0
2019-04-09 10:05:00,109.23,110.81,109.22,110.58,63259.0,109.23,110.81,109.22,110.58,63259.0
2019-04-09 10:10:00,110.47,110.57,109.64,109.78,16461.0,110.47,110.57,109.64,109.78,16461.0
2019-04-09 10:15:00,109.66,109.77,109.1,109.47,21537.0,109.66,109.77,109.1,109.47,21537.0
2019-04-09 10:20:00,109.48,110.48,109.47,110.4,40089.0,109.48,110.48,109.47,110.4,40089.0
2019-04-09 10:25:00,110.29,110.68,110.23,110.24,28375.0,110.29,110.68,110.23,110.24,28375.0
2019-04-09 10:30:00,110.41,110.41,109.94,110.03,11308.0,110.41,110.41,109.94,110.03,11308.0
2019-04-09 10:35:00,110.03,110.04,109.66,109.82,17621.0,110.03,110.04,109.66,109.82,17621.0
2019-04-09 10:40:00,109.83,109.97,109.58,109.68,23220.0,109.83,109.97,109.58,109.68,23220.0
2019-04-09 10:45:00,109.62,110.01,109.62,109.7,12456.0,109.62,110.01,109.62,109.7,12456.0
2019-04-09 10:50:00,109.81,110.6,109.79,110.58,12538.0,109.81,110.6,109.79,110.58,12538.0
2019-04-09 10:55:00,110.55,111.86,110.51,111.48,63858.0,110.55,111.86,110.51,111.48,63858.0
2019-04-09 11:00:00,111.56,111.76,111.04,111.34,35147.0,111.56,111.76,111.04,111.34,35147.0
2019-04-09 11:05:00,111.38,111.64,111.06,111.52,41541.0,111.38,111.64,111.06,111.52,41541.0
2019-04-09 11:10:00,111.44,111.59,111.23,111.27,33452.0,111.44,111.59,111.23,111.27,33452.0
2019-04-09 11:15:00,111.23,111.32,110.86,111.27,26122.0,111.23,111.32,110.86,111.27,26122.0
2019-04-09 11:20:00,111.26,111.6,111.22,111.54,34049.0,111.26,111.6,111.22,111.54,34049.0
2019-04-09 11:25:00,111.51,111.65,111.32,111.63,17045.0,111.51,111.65,111.32,111.63,17045.0
2019-04-09 11:30:00,111.66,111.76,111.48,111.48,18060.0,111.66,111.76,111.48,111.48,18060.0
2019-04-09 11:35:00,111.5,111.5,111.18,111.26,22272.0,111.5,111.5,111.18,111.26,22272.0
2019-04-09 11:40:00,111.27,111.69,111.27,111.68,15891.0,111.27,111.69,111.27,111.68,15891.0
2019-04-09 11:45:00,111.75,111.99,111.61,111.83,18998.0,111.75,111.99,111.61,111.83,18998.0
2019-04-09 11:50:00,111.84,112.0,111.77,111.8,21523.0,111.84,112.0,111.77,111.8,21523.0
2019-04-09 11:55:00,111.82,112.25,111.8,112.09,34667.0,111.82,112.25,111.8,112.09,34667.0
2019-04-09 12:00:00,112.09,112.13,111.53,111.54,16672.0,112.09,112.13,111.53,111.54,16672.0
2019-04-09 12:05:00,111.54,111.64,111.17,111.52,33305.0,111.54,111.64,111.17,111.52,33305.0
2019-04-09 12:10:00,111.44,111.54,111.39,111.5,8275.0,111.44,111.54,111.39,111.5,8275.0
2019-04-09 12:15:00,111.54,111.63,111.33,111.52,17068.0,111.54,111.63,111.33,111.52,17068.0
2019-04-09 12:20:00,111.48,111.72,111.4,111.51,22585.0,111.48,111.72,111.4,111.51,22585.0
2019-04-09 12:25:00,111.56,111.66,111.54,111.57,8989.0,111.56,111.66,111.54,111.57,8989.0
2019-04-09 12:30:00,111.58,111.85,111.52,111.8,9820.0,111.58,111.85,111.52,111.8,9820.0
2019-04-09 12:35:00,111.83,112.17,111.78,112.1,24339.0,111.83,112.17,111.78,112.1,24339.0
2019-04-09 12:40:00,112.09,112.31,112.08,112.15,11512.0,112.09,112.31,112.08,112.15,11512.0
2019-04-09 12:45:00,112.16,112.17,111.99,112.1,5108.0,112.16,112.17,111.99,112.1,5108.0
2019-04-09 12:50:00,112.15,112.59,112.14,112.47,54436.0,112.15,112.59,112.14,112.47,54436.0
2019-04-09 12:55:00,112.47,112.47,111.9,112.1,16078.0,112.47,112.47,111.9,112.1,16078.0
2019-04-09 13:00:00,112.13,112.37,112.06,112.19,19958.0,112.13,112.37,112.06,112.19,19958.0
2019-04-09 13:05:00,112.13,112.15,111.99,112.04,5075.0,112.13,112.15,111.99,112.04,5075.0
2019-04-09 13:10:00,112.05,112.21,112.0,112.1,8138.0,112.05,112.21,112.0,112.1,8138.0
2019-04-09 13:15:00,112.22,112.24,111.92,111.96,18189.0,112.22,112.24,111.92,111.96,18189.0
2019-04-09 13:20:00,111.97,112.22,111.96,112.18,6362.0,111.97,112.22,111.96,112.18,6362.0
2019-04-09 13:25:00,112.18,112.32,111.69,111.98,56479.0,112.18,112.32,111.69,111.98,56479.0
2019-04-09 13:30:00,111.92,112.03,111.53,111.76,55348.0,111.92,112.03,111.53,111.76,55348.0
2019-04-09 13:35:00,111.76,111.93,111.73,111.9,4625.0,111.76,111.93,111.73,111.9,4625.0
2019-04-09 13:40:00,111.95,112.28,111.95,112.24,7979.0,111.95,112.28,111.95,112.24,7979.0
2019-04-09 13:45:00,112.24,112.24,112.05,112.06,27544.0,112.24,112.24,112.05,112.06,27544.0
2019-04-09 13:50:00,112.09,112.31,111.99,112.21,41603.0,112.09,112.31,111.99,112.21,41603.0
2019-04-09 13:55:00,112.21,112.45,112.17,112.36,9896.0,112.21,112.45,112.17,112.36,9896.0
2019-04-09 14:00:00,112.31,112.37,112.23,112.26,11690.0,112.31,112.37,112.23,112.26,11690.0
2019-04-09 14:05:00,112.25,112.57,112.23,112.34,33621.0,112.25,112.57,112.23,112.34,33621.0
2019-04-09 14:10:00,112.34,112.48,112.24,112.47,12218.0,112.34,112.48,112.24,112.47,12218.0
2019-04-09 14:15:00,112.45,112.56,112.15,112.2,30038.0,112.45,112.56,112.15,112.2,30038.0
2019-04-09 14:20:00,112.24,112.49,112.19,112.34,8200.0,112.24,112.49,112.19,112.34,8200.0
2019-04-09 14:25:00,112.34,112.41,112.29,112.32,5905.0,112.34,112.41,112.29,112.32,5905.0
2019-04-09 14:30:00,112.28,112.45,112.26,112.3,9262.0,112.28,112.45,112.26,112.3,9262.0
2019-04-09 14:35:00,112.31,112.56,112.26,112.44,27116.0,112.31,112.56,112.26,112.44,27116.0
2019-04-09 14:40:00,112.44,112.47,111.41,111.46,74617.0,112.44,112.47,111.41,111.46,74617.0
2019-04-09 14:45:00,111.5,111.76,111.49,111.7,13842.0,111.5,111.76,111.49,111.7,13842.0
2019-04-09 14:50:00,111.72,111.78,111.55,111.57,17848.0,111.72,111.78,111.55,111.57,17848.0
2019-04-09 14:55:00,111.59,111.66,111.38,111.57,18971.0,111.59,111.66,111.38,111.57,18971.0
2019-04-09 15:00:00,111.57,111.7,111.42,111.46,6240.0,111.57,111.7,111.42,111.46,6240.0
2019-04-09 15:05:00,111.39,111.54,111.38,111.5,5383.0,111.39,111.54,111.38,111.5,5383.0
2019-04-09 15:10:00,111.46,111.52,111.07,111.15,16262.0,111.46,111.52,111.07,111.15,16262.0
2019-04-09 15:15:00,111.19,111.38,111.19,111.36,7560.0,111.19,111.38,111.19,111.36,7560.0
2019-04-09 15:20:00,111.36,111.49,111.3,111.38,13246.0,111.36,111.49,111.3,111.38,13246.0
2019-04-09 15:25:00,111.38,111.53,111.33,111.43,37966.0,111.38,111.53,111.33,111.43,37966.0
2019-04-09 15:30:00,111.36,111.65,111.35,111.5,14008.0,111.36,111.65,111.35,111.5,14008.0
2019-04-09 15:35:00,111.51,111.56,111.39,111.55,11531.0,111.51,111.56,111.39,111.55,11531.0
2019-04-09 15:40:00,111.55,111.72,111.48,111.68,21753.0,111.55,111.72,111.48,111.68,21753.0
2019-04-09 15:45:00,111.69,111.89,111.65,111.7,31254.0,111.69,111.89,111.65,111.7,31254.0
2019-04-09 15:50:00,111.67,111.87,111.23,111.27,42870.0,111.67,111.87,111.23,111.27,42870.0
2019-04-09 15:55:00,111.27,111.41,111.18,111.27,67132.0,111.27,111.41,111.18,111.27,67132.0
2019-04-10 09:30:00,111.18,113.2,111.18,112.94,46559.0,111.18,113.2,111.18,112.94,46559.0
2019-04-10 09:35:00,113.01,113.87,112.59,112.7,38028.0,113.01,113.87,112.59,112.7,38028.0
2019-04-10 09:40:00,112.71,113.36,112.58,113.11,47393.0,112.71,113.36,112.58,113.11,47393.0
2019-04-10 09:45:00,113.01,113.3,112.37,113.0,63746.0,113.01,113.3,112.37,113.0,63746.0
2019-04-10 09:50:00,113.0,113.6,112.71,113.54,21160.0,113.0,113.6,112.71,113.54,21160.0
2019-04-10 09:55:00,113.59,113.85,113.07,113.07,18221.0,113.59,113.85,113.07,113.07,18221.0
2019-04-10 10:00:00,113.17,113.47,112.93,113.13,32809.0,113.17,113.47,112.93,113.13,32809.0
2019-04-10 10:05:00,113.13,113.6,113.13,113.29,20251.0,113.13,113.6,113.13,113.29,20251.0
2019-04-10 10:10:00,113.23,113.84,113.23,113.76,19734.0,113.23,113.84,113.23,113.76,19734.0
2019-04-10 10:15:00,113.83,114.11,113.53,113.54,43340.0,113.83,114.11,113.53,113.54,43340.0
2019-04-10 10:20:00,113.55,114.0,113.5,113.97,30107.0,113.55,114.0,113.5,113.97,30107.0
2019-04-10 10:25:00,114.05,114.13,113.72,113.84,26553.0,114.05,114.13,113.72,113.84,26553.0
2019-04-10 10:30:00,113.95,114.34,113.9,114.34,34202.0,113.95,114.34,113.9,114.34,34202.0
2019-04-10 10:35:00,114.3,114.35,113.89,114.0,20050.0,114.3,114.35,113.89,114.0,20050.0
2019-04-10 10:40:00,114.09,114.23,113.99,114.11,11693.0,114.09,114.23,113.99,114.11,11693.0
2019-04-10 10:45:00,114.11,114.22,114.0,114.19,32447.0,114.11,114.22,114.0,114.19,32447.0
2019-04-10 10:50:00,114.19,114.38,114.04,114.06,14581.0,114.19,114.38,114.04,114.06,14581.0
2019-04-10 10:55:00,114.12,114.21,114.04,114.08,4169.0,114.12,114.21,114.04,114.08,4169.0
2019-04-10 11:00:00,114.14,114.26,114.11,114.11,7134.0,114.14,114.26,114.11,114.11,7134.0
2019-04-10 11:05:00,114.08,114.18,113.91,113.95,25934.0,114.08,114.18,113.91,113.95,25934.0
2019-04-10 11:10:00,113.97,113.97,113.1,113.11,31885.0,113.97,113.97,113.1,113.11,31885.0
2019-04-10 11:15:00,113.09,113.27,112.93,113.22,17295.0,113.09,113.27,112.93,113.22,17295.0
2019-04-10 11:20:00,113.23,113.33,113.08,113.33,8905.0,113.23,113.33,113.08,113.33,8905.0
2019-04-10 11:25:00,113.3,113.31,112.92,113.08,7155.0,113.3,113.31,112.92,113.08,7155.0
2019-04-10 11:30:00,112.96,113.1,112.95,113.06,5620.0,112.96,113.1,112.95,113.06,5620.0
2019-04-10 11:35:00,113.12,113.66,113.08,113.66,9744.0,113.12,113.66,113.08,113.66,9744.0
2019-04-10 11:40:00,113.63,113.7,113.36,113.42,12181.0,113.63,113.7,113.36,113.42,12181.0
2019-04-10 11:45:00,113.4,113.64,113.37,113.37,7138.0,113.4,113.64,113.37,113.37,7138.0
2019-04-10 11:50:00,113.33,113.34,113.18,113.29,5066.0,113.33,113.34,113.18,113.29,5066.0
2019-04-10 11:55:00,113.31,113.45,113.3,113.45,3454.0,113.31,113.45,113.3,113.45,3454.0
2019-04-10 12:00:00,113.42,113.45,113.05,113.21,11610.0,113.42,113.45,113.05,113.21,11610.0
2019-04-10 12:05:00,113.23,113.27,113.11,113.21,2400.0,113.23,113.27,113.11,113.21,2400.0
2019-04-10 12:10:00,113.22,113.22,112.53,112.8,35865.0,113.22,113.22,112.53,112.8,35865.0
2019-04-10 12:15:00,112.83,112.9,112.61,112.69,3931.0,112.83,112.9,112.61,112.69,3931.0
2019-04-10 12:20:00,112.66,112.9,112.66,112.89,4670.0,112.66,112.9,112.66,112.89,4670.0
2019-04-10 12:25:00,112.9,112.9,112.66,112.76,10131.0,112.9,112.9,112.66,112.76,10131.0
2019-04-10 12:30:00,112.89,113.08,112.89,112.91,11017.0,112.89,113.08,112.89,112.91,11017.0
2019-04-10 12:35:00,112.9,112.99,112.74,112.78,7981.0,112.9,112.99,112.74,112.78,7981.0
2019-04-10 12:40:00,112.74,113.0,112.68,113.0,2377.0,112.74,113.0,112.68,113.0,2377.0
2019-04-10 12:45:00,113.02,113.4,113.02,113.21,9615.0,113.02,113.4,113.02,113.21,9615.0
2019-04-10 12:50:00,113.23,113.23,112.91,112.97,6691.0,113.23,113.23,112.91,112.97,6691.0
2019-04-10 12:55:00,112.94,112.95,112.72,112.8,16588.0,112.94,112.95,112.72,112.8,16588.0
2019-04-10 13:00:00,112.76,112.76,112.57,112.58,22880.0,112.76,112.76,112.57,112.58,22880.0
2019-04-10 13:05:00,112.65,112.66,112.37,112.42,24261.0,112.65,112.66,112.37,112.42,24261.0
2019-04-10 13:10:00,112.3,112.4,112.26,112.34,2800.0,112.3,112.4,112.26,112.34,2800.0
2019-04-10 13:15:00,112.3,112.72,112.3,112.51,11495.0,112.3,112.72,112.3,112.51,11495.0
2019-04-10 13:20:00,112.46,112.7,112.44,112.67,4282.0,112.46,112.7,112.44,112.67,4282.0
2019-04-10 13:25:00,112.66,112.97,112.65,112.97,3708.0,112.66,112.97,112.65,112.97,3708.0
2019-04-10 13:30:00,112.91,113.2,112.84,113.12,3824.0,112.91,113.2,112.84,113.12,3824.0
2019-04-10 13:35:00,113.15,113.5,113.14,113.49,5625.0,113.15,113.5,113.14,113.49,5625.0
2019-04-10 13:40:00,113.55,113.75,113.5,113.65,17205.0,113.55,113.75,113.5,113.65,17205.0
2019-04-10 13:45:00,113.68,113.91,113.63,113.91,20960.0,113.68,113.91,113.63,113.91,20960.0
2019-04-10 13:50:00,113.85,114.14,113.79,114.08,34975.0,113.85,114.14,113.79,114.08,34975.0
2019-04-10 13:55:00,114.12,114.32,113.9,114.13,20130.0,114.12,114.32,113.9,114.13,20130.0
2019-04-10 14:00:00,114.14,114.34,114.11,114.21,4300.0,114.14,114.34,114.11,114.21,4300.0
2019-04-10 14:05:00,114.13,114.34,113.98,114.15,43409.0,114.13,114.34,113.98,114.15,43409.0
2019-04-10 14:10:00,114.04,114.06,113.6,113.94,20174.0,114.04,114.06,113.6,113.94,20174.0
2019-04-10 14:15:00,113.9,114.24,113.88,114.19,8012.0,113.9,114.24,113.88,114.19,8012.0
2019-04-10 14:20:00,114.24,114.46,114.13,114.4,25664.0,114.24,114.46,114.13,114.4,25664.0
2019-04-10 14:25:00,114.4,114.4,114.21,114.33,15766.0,114.4,114.4,114.21,114.33,15766.0
2019-04-10 14:30:00,114.32,114.32,114.12,114.2,38453.0,114.32,114.32,114.12,114.2,38453.0
2019-04-10 14:35:00,114.31,114.61,114.31,114.59,22799.0,114.31,114.61,114.31,114.59,22799.0
2019-04-10 14:40:00,114.59,114.66,114.49,114.64,20361.0,114.59,114.66,114.49,114.64,20361.0
2019-04-10 14:45:00,114.63,115.06,114.5,114.96,75832.0,114.63,115.06,114.5,114.96,75832.0
2019-04-10 14:50:00,114.96,115.13,114.79,114.86,15395.0,114.96,115.13,114.79,114.86,15395.0
2019-04-10 14:55:00,114.84,115.06,114.75,115.06,24305.0,114.84,115.06,114.75,115.06,24305.0
2019-04-10 15:00:00,115.06,115.53,114.99,115.47,45122.0,115.06,115.53,114.99,115.47,45122.0
2019-04-10 15:05:00,115.44,115.54,115.36,115.51,43334.0,115.44,115.54,115.36,115.51,43334.0
2019-04-10 15:10:00,115.51,115.95,115.51,115.88,45971.0,115.51,115.95,115.51,115.88,45971.0
2019-04-10 15:15:00,115.88,115.99,115.25,115.3,63530.0,115.88,115.99,115.25,115.3,63530.0
2019-04-10 15:20:00,115.36,115.72,115.32,115.72,16279.0,115.36,115.72,115.32,115.72,16279.0
2019-04-10 15:25:00,115.68,115.7,115.07,115.1,29704.0,115.68,115.7,115.07,115.1,29704.0
2019-04-10 15:30:00,115.09,115.22,115.0,115.18,24286.0,115.09,115.22,115.0,115.18,24286.0
2019-04-10 15:35:00,115.18,115.29,115.12,115.21,26155.0,115.18,115.29,115.12,115.21,26155.0
2019-04-10 15:40:00,115.19,115.45,115.17,115.39,21314.0,115.19,115.45,115.17,115.39,21314.0
2019-04-10 15:45:00,115.42,115.51,115.35,115.49,25812.0,115.42,115.51,115.35,115.49,25812.0
2019-04-10 15:50:00,115.49,115.81,115.38,115.76,54001.0,115.49,115.81,115.38,115.76,54001.0
2019-04-10 15:55:00,115.73,115.82,115.44,115.52,108069.0,115.73,115.82,115.44,115.52,108069.0
2019-04-11 09:30:00,115.47,116.14,114.66,115.61,49735.0,115.47,116.14,114.66,115.61,49735.0
2019-04-11 09:35:00,115.58,115.97,115.0,115.1,39277.0,115.58,115.97,115.0,115.1,39277.0
2019-04-11 09:40:00,115.11,115.84,115.02,115.8,3542.0,115.11,115.84,115.02,115.8,3542.0
2019-04-11 09:45:00,115.95,116.6,115.95,116.58,33581.0,115.95,116.6,115.95,116.58,33581.0
2019-04-11 09:50:00,116.55,116.67,116.12,116.44,53613.0,116.55,116.67,116.12,116.44,53613.0
2019-04-11 09:55:00,116.31,116.47,116.11,116.18,23184.0,116.31,116.47,116.11,116.18,23184.0
2019-04-11 10:00:00,116.12,116.19,115.57,115.7,40657.0,116.12,116.19,115.57,115.7,40657.0
2019-04-11 10:05:00,115.69,115.8,115.58,115.73,11121.0,115.69,115.8,115.58,115.73,11121.0
2019-04-11 10:10:00,115.73,115.81,115.63,115.75,25714.0,115.73,115.81,115.63,115.75,25714.0
2019-04-11 10:15:00,115.67,115.78,115.63,115.67,10502.0,115.67,115.78,115.63,115.67,10502.0
2019-04-11 10:20:00,115.64,115.8,115.64,115.66,9749.0,115.64,115.8,115.64,115.66,9749.0
2019-04-11 10:25:00,115.72,115.77,115.64,115.75,18133.0,115.72,115.77,115.64,115.75,18133.0
2019-04-11 10:30:00,115.71,116.13,115.64,116.11,22094.0,115.71,116.13,115.64,116.11,22094.0
2019-04-11 10:35:00,116.19,116.5,116.09,116.43,12384.0,116.19,116.5,116.09,116.43,12384.0
2019-04-11 10:40:00,116.46,116.64,116.34,116.54,22372.0,116.46,116.64,116.34,116.54,22372.0
2019-04-11 10:45:00,116.56,117.02,116.56,116.99,20605.0,116.56,117.02,116.56,116.99,20605.0
2019-04-11 10:50:00,117.03,117.11,116.71,116.91,8017.0,117.03,117.11,116.71,116.91,8017.0
2019-04-11 10:55:00,116.97,117.0,116.81,116.86,4420.0,116.97,117.0,116.81,116.86,4420.0
2019-04-11 11:00:00,116.82,116.86,116.56,116.86,34184.0,116.82,116.86,116.56,116.86,34184.0
2019-04-11 11:05:00,116.82,117.36,116.74,117.33,17634.0,116.82,117.36,116.74,117.33,17634.0
2019-04-11 11:10:00,117.34,117.59,117.2,117.26,37550.0,117.34,117.59,117.2,117.26,37550.0
2019-04-11 11:15:00,117.27,117.34,117.1,117.33,4326.0,117.27,117.34,117.1,117.33,4326.0
2019-04-11 11:20:00,117.33,117.68,117.25,117.52,26098.0,117.33,117.68,117.25,117.52,26098.0
2019-04-11 11:25:00,117.53,117.91,117.53,117.79,15174.0,117.53,117.91,117.53,117.79,15174.0
2019-04-11 11:30:00,117.79,117.79,117.49,117.53,11657.0,117.79,117.79,117.49,117.53,11657.0
2019-04-11 11:35:00,117.53,117.75,117.49,117.73,29235.0,117.53,117.75,117.49,117.73,29235.0
2019-04-11 11:40:00,117.75,117.77,117.39,117.56,14837.0,117.75,117.77,117.39,117.56,14837.0
2019-04-11 11:45:00,117.53,117.75,117.45,117.72,18307.0,117.53,117.75,117.45,117.72,18307.0
2019-04-11 11:50:00,117.71,118.06,117.41,117.6,24472.0,117.71,118.06,117.41,117.6,24472.0
2019-04-11 11:55:00,117.64,117.7,117.05,117.19,33837.0,117.64,117.7,117.05,117.19,33837.0
2019-04-11 12:00:00,117.24,117.35,117.13,117.2,10934.0,117.24,117.35,117.13,117.2,10934.0
2019-04-11 12:05:00,117.24,117.27,117.16,117.27,2605.0,117.24,117.27,117.16,117.27,2605.0
2019-04-11 12:10:00,117.22,117.27,117.13,117.18,66832.0,117.22,117.27,117.13,117.18,66832.0
2019-04-11 12:15:00,117.21,117.34,117.13,117.25,5768.0,117.21,117.34,117.13,117.25,5768.0
2019-04-11 12:20:00,117.25,117.33,117.16,117.31,4108.0,117.25,117.33,117.16,117.31,4108.0
2019-04-11 12:25:00,117.27,117.28,117.15,117.23,3472.0,117.27,117.28,117.15,117.23,3472.0
2019-04-11 12:30:00,117.23,117.26,117.14,117.22,1500.0,117.23,117.26,117.14,117.22,1500.0
2019-04-11 12:35:00,117.26,117.27,117.13,117.21,7837.0,117.26,117.27,117.13,117.21,7837.0
2019-04-11 12:40:00,117.22,117.23,117.14,117.22,1882.0,117.22,117.23,117.14,117.22,1882.0
2019-04-11 12:45:00,117.19,117.21,117.13,117.21,3600.0,117.19,117.21,117.13,117.21,3600.0
2019-04-11 12:50:00,117.14,117.23,117.05,117.23,16159.0,117.14,117.23,117.05,117.23,16159.0
2019-04-11 12:55:00,117.22,117.29,117.05,117.06,11150.0,117.22,117.29,117.05,117.06,11150.0
2019-04-11 13:00:00,117.08,117.13,116.94,116.94,39117.0,117.08,117.13,116.94,116.94,39117.0
2019-04-11 13:05:00,116.96,117.3,116.96,117.23,14011.0,116.96,117.3,116.96,117.23,14011.0
2019-04-11 13:10:00,117.18,117.53,117.18,117.53,3680.0,117.18,117.53,117.18,117.53,3680.0
2019-04-11 13:15:00,117.51,117.99,117.45,117.93,5011.0,117.51,117.99,117.45,117.93,5011.0
2019-04-11 13:20:00,117.94,117.95,117.79,117.92,8320.0,117.94,117.95,117.79,117.92,8320.0
2019-04-11 13:25:00,117.87,117.96,117.74,117.75,4321.0,117.87,117.96,117.74,117.75,4321.0
2019-04-11 13:30:00,117.73,117.76,117.57,117.66,4846.0,117.73,117.76,117.57,117.66,4846.0
2019-04-11 13:35:00,117.64,117.7,117.55,117.55,18038.0,117.64,117.7,117.55,117.55,18038.0
2019-04-11 13:40:00,117.55,117.74,117.4,117.65,29627.0,117.55,117.74,117.4,117.65,29627.0
2019-04-11 13:45:00,117.7,117.8,117.62,117.72,14503.0,117.7,117.8,117.62,117.72,14503.0
2019-04-11 13:50:00,117.71,117.84,117.71,117.84,10534.0,117.71,117.84,117.71,117.84,10534.0
2019-04-11 13:55:00,117.85,117.9,117.65,117.65,4923.0,117.85,117.9,117.65,117.65,4923.0
2019-04-11 14:00:00,117.65,117.83,117.61,117.8,17565.0,117.65,117.83,117.61,117.8,17565.0
2019-04-11 14:05:00,117.82,117.83,116.59,116.95,25507.0,117.82,117.83,116.59,116.95,25507.0
2019-04-11 14:10:00,116.97,117.15,116.78,117.15,17917.0,116.97,117.15,116.78,117.15,17917.0
2019-04-11 14:15:00,117.18,117.41,117.15,117.31,14847.0,117.18,117.41,117.15,117.31,14847.0
2019-04-11 14:20:00,117.34,117.64,117.28,117.62,7107.0,117.34,117.64,117.28,117.62,7107.0
2019-04-11 14:25:00,117.68,117.69,117.52,117.56,35527.0,117.68,117.69,117.52,117.56,35527.0
2019-04-11 14:30:00,117.52,117.86,117.47,117.71,41766.0,117.52,117.86,117.47,117.71,41766.0
2019-04-11 14:35:00,117.65,117.72,117.18,117.18,104077.0,117.65,117.72,117.18,117.18,104077.0
2019-04-11 14:40:00,117.17,117.4,117.13,117.28,39254.0,117.17,117.4,117.13,117.28,39254.0
2019-04-11 14:45:00,117.25,117.25,117.09,117.09,24697.0,117.25,117.25,117.09,117.09,24697.0
2019-04-11 14:50:00,117.09,117.13,116.7,116.78,45601.0,117.09,117.13,116.7,116.78,45601.0
2019-04-11 14:55:00,116.74,116.91,116.63,116.85,22347.0,116.74,116.91,116.63,116.85,22347.0
2019-04-11 15:00:00,116.88,117.33,116.75,117.33,21234.0,116.88,117.33,116.75,117.33,21234.0
2019-04-11 15:05:00,117.34,117.58,117.34,117.53,13152.0,117.34,117.58,117.34,117.53,13152.0
2019-04-11 15:10:00,117.57,117.61,117.39,117.41,13980.0,117.57,117.61,117.39,117.41,13980.0
2019-04-11 15:15:00,117.4,117.47,117.38,117.41,19789.0,117.4,117.47,117.38,117.41,19789.0
2019-04-11 15:20:00,117.39,117.56,117.39,117.41,13954.0,117.39,117.56,117.39,117.41,13954.0
2019-04-11 15:25:00,117.43,117.46,117.4,117.44,7615.0,117.43,117.46,117.4,117.44,7615.0
2019-04-11 15:30:00,117.45,117.79,117.4,117.79,29126.0,117.45,117.79,117.4,117.79,29126.0
2019-04-11 15:35:00,117.77,118.0,117.69,118.0,42074.0,117.77,118.0,117.69,118.0,42074.0
2019-04-11 15:40:00,118.02,118.55,118.01,118.47,49276.0,118.02,118.55,118.01,118.47,49276.0
2019-04-11 15:45:00,118.46,118.57,118.32,118.39,74226.0,118.46,118.57,118.32,118.39,74226.0
2019-04-11 15:50:00,118.38,118.43,118.25,118.34,45032.0,118.38,118.43,118.25,118.34,45032.0
2019-04-11 15:55:00,118.28,118.6,118.12,118.15,121852.0,118.28,118.6,118.12,118.15,121852.0
2019-04-12 09:30:00,119.0,119.5,118.53,119.5,54514.0,119.0,119.5,118.53,119.5,54514.0
2019-04-12 09:35:00,119.6,119.7,118.95,119.05,118432.0,119.6,119.7,118.95,119.05,118432.0
2019-04-12 09:40:00,119.06,119.14,118.57,118.73,27855.0,119.06,119.14,118.57,118.73,27855.0
2019-04-12 09:45:00,118.74,118.8,118.47,118.48,29848.0,118.74,118.8,118.47,118.48,29848.0
2019-04-12 09:50:00,118.55,118.82,118.36,118.67,24371.0,118.55,118.82,118.36,118.67,24371.0
2019-04-12 09:55:00,118.67,118.78,118.57,118.65,13438.0,118.67,118.78,118.57,118.65,13438.0
2019-04-12 10:00:00,118.73,118.73,117.4,117.44,72444.0,118.73,118.73,117.4,117.44,72444.0
2019-04-12 10:05:00,117.46,117.69,117.35,117.61,37646.0,117.46,117.69,117.35,117.61,37646.0
2019-04-12 10:10:00,117.63,117.75,116.6,116.85,99269.0,117.63,117.75,116.6,116.85,99269.0
2019-04-12 10:15:00,116.9,117.27,116.72,117.27,38757.0,116.9,117.27,116.72,117.27,38757.0
2019-04-12 10:20:00,117.34,117.56,116.84,117.2,19466.0,117.34,117.56,116.84,117.2,19466.0
2019-04-12 10:25:00,117.2,117.76,117.2,117.62,21567.0,117.2,117.76,117.2,117.62,21567.0
2019-04-12 10:30:00,117.61,118.14,117.37,117.37,79014.0,117.61,118.14,117.37,117.37,79014.0
2019-04-12 10:35:00,117.47,117.56,116.66,116.72,18662.0,117.47,117.56,116.66,116.72,18662.0
2019-04-12 10:40:00,116.63,116.69,115.44,115.68,58840.0,116.63,116.69,115.44,115.68,58840.0
2019-04-12 10:45:00,115.64,116.9,115.36,116.9,29026.0,115.64,116.9,115.36,116.9,29026.0
2019-04-12 10:50:00,116.9,116.9,116.66,116.67,13195.0,116.9,116.9,116.66,116.67,13195.0
2019-04-12 10:55:00,116.67,116.67,116.38,116.56,13157.0,116.67,116.67,116.38,116.56,13157.0
2019-04-12 11:00:00,116.5,116.92,116.41,116.86,8041.0,116.5,116.92,116.41,116.86,8041.0
2019-04-12 11:05:00,116.98,117.42,116.98,117.31,27390.0,116.98,117.42,116.98,117.31,27390.0
2019-04-12 11:10:00,117.34,117.78,117.34,117.77,10490.0,117.34,117.78,117.34,117.77,10490.0
2019-04-12 11:15:00,117.77,117.77,117.44,117.59,14059.0,117.77,117.77,117.44,117.59,14059.0
2019-04-12 11:20:00,117.61,118.0,117.61,117.73,18175.0,117.61,118.0,117.61,117.73,18175.0
2019-04-12 11:25:00,117.73,118.09,117.65,117.85,12642.0,117.73,118.09,117.65,117.85,12642.0
2019-04-12 11:30:00,117.94,118.18,117.94,117.99,7001.0,117.94,118.18,117.94,117.99,7001.0
2019-04-12 11:35:00,117.98,117.98,117.68,117.73,6300.0,117.98,117.98,117.68,117.73,6300.0
2019-04-12 11:40:00,117.84,117.92,117.73,117.73,7664.0,117.84,117.92,117.73,117.73,7664.0
2019-04-12 11:45:00,117.73,117.73,117.32,117.36,11938.0,117.73,117.73,117.32,117.36,11938.0
2019-04-12 11:50:00,117.38,117.63,117.36,117.45,16257.0,117.38,117.63,117.36,117.45,16257.0
2019-04-12 11:55:00,117.45,117.78,117.41,117.74,13600.0,117.45,117.78,117.41,117.74,13600.0
2019-04-12 12:00:00,117.7,117.94,117.66,117.84,12309.0,117.7,117.94,117.66,117.84,12309.0
2019-04-12 12:05:00,117.84,117.88,117.6,117.71,9500.0,117.84,117.88,117.6,117.71,9500.0
2019-04-12 12:10:00,117.74,117.94,117.71,117.94,10059.0,117.74,117.94,117.71,117.94,10059.0
2019-04-12 12:15:00,117.94,118.29,117.94,118.25,14295.0,117.94,118.29,117.94,118.25,14295.0
2019-04-12 12:20:00,118.28,118.4,118.18,118.21,14406.0,118.28,118.4,118.18,118.21,14406.0
2019-04-12 12:25:00,118.21,118.31,118.08,118.28,9425.0,118.21,118.31,118.08,118.28,9425.0
2019-04-12 12:30:00,118.28,118.7,118.24,118.38,18752.0,118.28,118.7,118.24,118.38,18752.0
2019-04-12 12:35:00,118.38,118.43,118.03,118.06,18333.0,118.38,118.43,118.03,118.06,18333.0
2019-04-12 12:40:00,118.06,118.31,117.97,118.31,8271.0,118.06,118.31,117.97,118.31,8271.0
2019-04-12 12:45:00,118.37,118.53,118.31,118.52,10933.0,118.37,118.53,118.31,118.52,10933.0
2019-04-12 12:50:00,118.54,118.54,118.27,118.31,14388.0,118.54,118.54,118.27,118.31,14388.0
2019-04-12 12:55:00,118.35,118.4,118.2,118.21,10752.0,118.35,118.4,118.2,118.21,10752.0
2019-04-12 13:00:00,118.15,118.19,117.97,117.98,8749.0,118.15,118.19,117.97,117.98,8749.0
2019-04-12 13:05:00,117.97,118.42,117.96,118.37,18870.0,117.97,118.42,117.96,118.37,18870.0
2019-04-12 13:10:00,118.42,118.53,118.24,118.27,10270.0,118.42,118.53,118.24,118.27,10270.0
2019-04-12 13:15:00,118.25,118.52,118.24,118.5,9288.0,118.25,118.52,118.24,118.5,9288.0
2019-04-12 13:20:00,118.5,118.69,118.46,118.54,9224.0,118.5,118.69,118.46,118.54,9224.0
2019-04-12 13:25:00,118.53,118.53,118.08,118.31,8074.0,118.53,118.53,118.08,118.31,8074.0
2019-04-12 13:30:00,118.35,118.46,118.3,118.37,6687.0,118.35,118.46,118.3,118.37,6687.0
2019-04-12 13:35:00,118.37,118.41,118.36,118.37,3900.0,118.37,118.41,118.36,118.37,3900.0
2019-04-12 13:40:00,118.4,118.51,118.39,118.47,10785.0,118.4,118.51,118.39,118.47,10785.0
2019-04-12 13:45:00,118.47,118.47,118.32,118.35,8325.0,118.47,118.47,118.32,118.35,8325.0
2019-04-12 13:50:00,118.35,118.35,117.95,117.99,9900.0,118.35,118.35,117.95,117.99,9900.0
2019-04-12 13:55:00,117.94,118.11,117.91,118.06,7740.0,117.94,118.11,117.91,118.06,7740.0
2019-04-12 14:00:00,118.05,118.08,117.86,117.86,5757.0,118.05,118.08,117.86,117.86,5757.0
2019-04-12 14:05:00,117.86,118.01,117.86,118.01,9026.0,117.86,118.01,117.86,118.01,9026.0
2019-04-12 14:10:00,118.0,118.0,117.91,117.91,3437.0,118.0,118.0,117.91,117.91,3437.0
2019-04-12 14:15:00,117.91,117.99,117.87,117.96,7100.0,117.91,117.99,117.87,117.96,7100.0
2019-04-12 14:20:00,117.93,118.04,117.9,117.99,10017.0,117.93,118.04,117.9,117.99,10017.0
2019-04-12 14:25:00,118.0,118.08,117.96,118.01,30787.0,118.0,118.08,117.96,118.01,30787.0
2019-04-12 14:30:00,117.98,118.01,117.76,117.76,7300.0,117.98,118.01,117.76,117.76,7300.0
2019-04-12 14:35:00,117.76,117.92,117.75,117.82,5149.0,117.76,117.92,117.75,117.82,5149.0
2019-04-12 14:40:00,117.85,117.94,117.84,117.94,11188.0,117.85,117.94,117.84,117.94,11188.0
2019-04-12 14:45:00,117.95,117.95,117.84,117.91,6897.0,117.95,117.95,117.84,117.91,6897.0
2019-04-12 14:50:00,117.9,117.92,117.71,117.73,7100.0,117.9,117.92,117.71,117.73,7100.0
2019-04-12 14:55:00,117.71,117.74,117.65,117.68,6464.0,117.71,117.74,117.65,117.68,6464.0
2019-04-12 15:00:00,117.68,117.83,117.64,117.77,10428.0,117.68,117.83,117.64,117.77,10428.0
2019-04-12 15:05:00,117.77,117.78,117.52,117.56,7579.0,117.77,117.78,117.52,117.56,7579.0
2019-04-12 15:10:00,117.55,117.6,117.23,117.29,14367.0,117.55,117.6,117.23,117.29,14367.0
2019-04-12 15:15:00,117.29,117.41,117.22,117.4,17310.0,117.29,117.41,117.22,117.4,17310.0
2019-04-12 15:20:00,117.41,117.42,116.77,116.77,11514.0,117.41,117.42,116.77,116.77,11514.0
2019-04-12 15:25:00,116.76,116.76,116.5,116.52,15229.0,116.76,116.76,116.5,116.52,15229.0
2019-04-12 15:30:00,116.54,116.54,116.32,116.38,24289.0,116.54,116.54,116.32,116.38,24289.0
2019-04-12 15:35:00,116.38,116.41,115.94,116.2,27636.0,116.38,116.41,115.94,116.2,27636.0
2019-04-12 15:40:00,116.17,116.34,115.82,115.86,28985.0,116.17,116.34,115.82,115.86,28985.0
2019-04-12 15:45:00,115.87,116.02,115.5,115.51,26951.0,115.87,116.02,115.5,115.51,26951.0
2019-04-12 15:50:00,115.5,115.73,115.43,115.51,44988.0,115.5,115.73,115.43,115.51,44988.0
2019-04-12 15:55:00,115.54,115.8,115.54,115.72,81734.0,115.54,115.8,115.54,115.72,81734.0
2019-04-15 09:30:00,115.9,115.9,114.96,115.4,16317.0,115.9,115.9,114.96,115.4,16317.0
2019-04-15 09:35:00,115.21,115.29,114.83,115.26,27028.0,115.21,115.29,114.83,115.26,27028.0
2019-04-15 09:40:00,115.24,116.06,115.1,116.05,28286.0,115.24,116.06,115.1,116.05,28286.0
2019-04-15 09:45:00,116.05,116.27,115.92,115.94,10714.0,116.05,116.27,115.92,115.94,10714.0
2019-04-15 09:50:00,115.89,115.89,115.57,115.67,6348.0,115.89,115.89,115.57,115.67,6348.0
2019-04-15 09:55:00,115.6,115.75,114.64,114.77,75441.0,115.6,115.75,114.64,114.77,75441.0
2019-04-15 10:00:00,114.65,115.21,114.65,115.19,15969.0,114.65,115.21,114.65,115.19,15969.0
2019-04-15 10:05:00,115.13,115.13,115.0,115.09,6581.0,115.13,115.13,115.0,115.09,6581.0
2019-04-15 10:10:00,115.03,115.12,115.0,115.01,5350.0,115.03,115.12,115.0,115.01,5350.0
2019-04-15 10:15:00,115.01,115.02,114.6,114.73,17945.0,115.01,115.02,114.6,114.73,17945.0
2019-04-15 10:20:00,114.73,114.79,114.6,114.6,7371.0,114.73,114.79,114.6,114.6,7371.0
2019-04-15 10:25:00,114.6,114.86,114.6,114.6,10927.0,114.6,114.86,114.6,114.6,10927.0
2019-04-15 10:30:00,114.68,114.76,114.2,114.23,43568.0,114.68,114.76,114.2,114.23,43568.0
2019-04-15 10:35:00,114.23,114.24,113.35,113.64,22201.0,114.23,114.24,113.35,113.64,22201.0
2019-04-15 10:40:00,113.67,113.72,113.46,113.47,10355.0,113.67,113.72,113.46,113.47,10355.0
2019-04-15 10:45:00,113.5,113.7,113.38,113.52,13299.0,113.5,113.7,113.38,113.52,13299.0
2019-04-15 10:50:00,113.54,113.65,113.45,113.62,28669.0,113.54,113.65,113.45,113.62,28669.0
2019-04-15 10:55:00,113.62,113.62,113.25,113.45,33341.0,113.62,113.62,113.25,113.45,33341.0
2019-04-15 11:00:00,113.5,113.66,113.29,113.29,13239.0,113.5,113.66,113.29,113.29,13239.0
2019-04-15 11:05:00,113.34,113.45,113.25,113.36,10011.0,113.34,113.45,113.25,113.36,10011.0
2019-04-15 11:10:00,113.36,113.48,113.25,113.45,14375.0,113.36,113.48,113.25,113.45,14375.0
2019-04-15 11:15:00,113.54,113.79,113.5,113.69,9550.0,113.54,113.79,113.5,113.69,9550.0
2019-04-15 11:20:00,113.72,113.83,113.65,113.72,8238.0,113.72,113.83,113.65,113.72,8238.0
2019-04-15 11:25:00,113.68,113.8,113.61,113.68,18040.0,113.68,113.8,113.61,113.68,18040.0
2019-04-15 11:30:00,113.65,113.75,113.65,113.67,17593.0,113.65,113.75,113.65,113.67,17593.0
2019-04-15 11:35:00,113.71,113.71,113.6,113.6,34581.0,113.71,113.71,113.6,113.6,34581.0
2019-04-15 11:40:00,113.62,113.87,113.6,113.82,17047.0,113.62,113.87,113.6,113.82,17047.0
2019-04-15 11:45:00,113.8,114.13,113.79,114.09,13223.0,113.8,114.13,113.79,114.09,13223.0
2019-04-15 11:50:00,114.13,114.46,114.11,114.34,17705.0,114.13,114.46,114.11,114.34,17705.0
2019-04-15 11:55:00,114.42,114.49,114.28,114.33,14337.0,114.42,114.49,114.28,114.33,14337.0
2019-04-15 12:00:00,114.36,114.38,114.28,114.32,15319.0,114.36,114.38,114.28,114.32,15319.0
2019-04-15 12:05:00,114.29,114.37,114.28,114.29,22570.0,114.29,114.37,114.28,114.29,22570.0
2019-04-15 12:10:00,114.29,114.3,114.18,114.22,12857.0,114.29,114.3,114.18,114.22,12857.0
2019-04-15 12:15:00,114.26,114.32,114.18,114.25,11582.0,114.26,114.32,114.18,114.25,11582.0
2019-04-15 12:20:00,114.25,114.33,114.2,114.22,2800.0,114.25,114.33,114.2,114.22,2800.0
2019-04-15 12:25:00,114.25,114.29,114.18,114.18,10636.0,114.25,114.29,114.18,114.18,10636.0
2019-04-15 12:30:00,114.21,114.26,114.18,114.19,8068.0,114.21,114.26,114.18,114.19,8068.0
2019-04-15 12:35:00,114.18,114.34,114.18,114.34,13142.0,114.18,114.34,114.18,114.34,13142.0
2019-04-15 12:40:00,114.28,114.34,114.25,114.33,3400.0,114.28,114.34,114.25,114.33,3400.0
2019-04-15 12:45:00,114.22,114.31,113.91,113.95,8420.0,114.22,114.31,113.91,113.95,8420.0
2019-04-15 12:50:00,113.93,113.96,113.6,113.6,39836.0,113.93,113.96,113.6,113.6,39836.0
2019-04-15 12:55:00,113.6,113.6,113.45,113.49,19828.0,113.6,113.6,113.45,113.49,19828.0
2019-04-15 13:00:00,113.47,113.53,113.25,113.31,27164.0,113.47,113.53,113.25,113.31,27164.0
2019-04-15 13:05:00,113.37,113.59,113.33,113.35,7032.0,113.37,113.59,113.33,113.35,7032.0
2019-04-15 13:10:00,113.3,113.48,113.25,113.35,13679.0,113.3,113.48,113.25,113.35,13679.0
2019-04-15 13:15:00,113.42,113.53,113.34,113.43,6500.0,113.42,113.53,113.34,113.43,6500.0
2019-04-15 13:20:00,113.48,113.56,113.38,113.39,12322.0,113.48,113.56,113.38,113.39,12322.0
2019-04-15 13:25:00,113.38,113.46,113.38,113.42,7441.0,113.38,113.46,113.38,113.42,7441.0
2019-04-15 13:30:00,113.45,113.52,113.45,113.45,6282.0,113.45,113.52,113.45,113.45,6282.0
2019-04-15 13:35:00,113.44,113.44,113.25,113.31,15821.0,113.44,113.44,113.25,113.31,15821.0
2019-04-15 13:40:00,113.34,113.37,113.12,113.13,20649.0,113.34,113.37,113.12,113.13,20649.0
2019-04-15 13:45:00,113.13,113.32,113.13,113.31,9450.0,113.13,113.32,113.13,113.31,9450.0
2019-04-15 13:50:00,113.32,113.44,113.23,113.44,5400.0,113.32,113.44,113.23,113.44,5400.0
2019-04-15 13:55:00,113.44,113.91,113.43,113.9,7300.0,113.44,113.91,113.43,113.9,7300.0
2019-04-15 14:00:00,113.85,114.15,113.84,114.02,7104.0,113.85,114.15,113.84,114.02,7104.0
2019-04-15 14:05:00,114.03,114.12,113.96,114.06,4911.0,114.03,114.12,113.96,114.06,4911.0
2019-04-15 14:10:00,114.06,114.06,113.75,114.01,10909.0,114.06,114.06,113.75,114.01,10909.0
2019-04-15 14:15:00,113.89,114.01,113.88,113.94,2150.0,113.89,114.01,113.88,113.94,2150.0
2019-04-15 14:20:00,113.89,113.99,113.8,113.94,6060.0,113.89,113.99,113.8,113.94,6060.0
2019-04-15 14:25:00,113.89,114.0,113.87,113.98,3200.0,113.89,114.0,113.87,113.98,3200.0
2019-04-15 14:30:00,113.93,113.98,113.81,113.92,8824.0,113.93,113.98,113.81,113.92,8824.0
2019-04-15 14:35:00,113.91,113.91,113.81,113.86,4100.0,113.91,113.91,113.81,113.86,4100.0
2019-04-15 14:40:00,113.87,113.89,113.66,113.72,14616.0,113.87,113.89,113.66,113.72,14616.0
2019-04-15 14:45:00,113.7,113.71,113.45,113.53,5725.0,113.7,113.71,113.45,113.53,5725.0
2019-04-15 14:50:00,113.5,113.97,113.5,113.97,12018.0,113.5,113.97,113.5,113.97,12018.0
2019-04-15 14:55:00,113.88,113.96,113.78,113.79,45122.0,113.88,113.96,113.78,113.79,45122.0
2019-04-15 15:00:00,113.74,113.78,113.69,113.71,2800.0,113.74,113.78,113.69,113.71,2800.0
2019-04-15 15:05:00,113.71,113.77,113.68,113.68,9329.0,113.71,113.77,113.68,113.68,9329.0
2019-04-15 15:10:00,113.69,113.85,113.68,113.85,9251.0,113.69,113.85,113.68,113.85,9251.0
2019-04-15 15:15:00,113.82,114.0,113.82,114.0,3900.0,113.82,114.0,113.82,114.0,3900.0
2019-04-15 15:20:00,113.99,114.19,113.97,114.11,13863.0,113.99,114.19,113.97,114.11,13863.0
2019-04-15 15:25:00,114.08,114.15,113.82,113.87,14350.0,114.08,114.15,113.82,113.87,14350.0
2019-04-15 15:30:00,113.83,113.91,113.78,113.79,13572.0,113.83,113.91,113.78,113.79,13572.0
2019-04-15 15:35:00,113.79,113.84,113.78,113.8,13727.0,113.79,113.84,113.78,113.8,13727.0
2019-04-15 15:40:00,113.81,114.07,113.65,114.04,26033.0,113.81,114.07,113.65,114.04,26033.0
2019-04-15 15:45:00,114.04,114.19,113.95,114.18,45828.0,114.04,114.19,113.95,114.18,45828.0
2019-04-15 15:50:00,114.11,114.12,113.67,113.73,24270.0,114.11,114.12,113.67,113.73,24270.0
2019-04-15 15:55:00,113.75,114.12,113.7,114.09,80858.0,113.75,114.12,113.7,114.09,80858.0
2019-04-16 09:30:00,114.36,114.88,114.21,114.42,9827.0,114.36,114.88,114.21,114.42,9827.0
2019-04-16 09:35:00,114.59,114.87,114.23,114.32,27816.0,114.59,114.87,114.23,114.32,27816.0
2019-04-16 09:40:00,114.4,115.49,114.35,115.24,19112.0,114.4,115.49,114.35,115.24,19112.0
2019-04-16 09:45:00,115.54,115.76,115.08,115.34,43225.0,115.54,115.76,115.08,115.34,43225.0
2019-04-16 09:50:00,115.36,115.95,115.19,115.95,9171.0,115.36,115.95,115.19,115.95,9171.0
2019-04-16 09:55:00,115.68,115.98,115.44,115.67,13675.0,115.68,115.98,115.44,115.67,13675.0
2019-04-16 10:00:00,115.61,116.43,115.44,116.43,21803.0,115.61,116.43,115.44,116.43,21803.0
2019-04-16 10:05:00,116.43,116.43,115.0,115.14,7550.0,116.43,116.43,115.0,115.14,7550.0
2019-04-16 10:10:00,115.1,115.68,115.08,115.17,9000.0,115.1,115.68,115.08,115.17,9000.0
2019-04-16 10:15:00,115.15,115.23,114.96,115.04,3631.0,115.15,115.23,114.96,115.04,3631.0
2019-04-16 10:20:00,115.14,115.45,114.81,115.4,17411.0,115.14,115.45,114.81,115.4,17411.0
2019-04-16 10:25:00,115.35,115.49,115.31,115.48,2503.0,115.35,115.49,115.31,115.48,2503.0
2019-04-16 10:30:00,115.49,115.57,115.35,115.45,4084.0,115.49,115.57,115.35,115.45,4084.0
2019-04-16 10:35:00,115.41,115.65,115.39,115.52,3650.0,115.41,115.65,115.39,115.52,3650.0
2019-04-16 10:40:00,115.55,115.78,115.42,115.71,10588.0,115.55,115.78,115.42,115.71,10588.0
2019-04-16 10:45:00,115.71,115.85,115.7,115.78,54175.0,115.71,115.85,115.7,115.78,54175.0
2019-04-16 10:50:00,115.67,115.67,115.39,115.62,27257.0,115.67,115.67,115.39,115.62,27257.0
2019-04-16 10:55:00,115.66,115.86,115.65,115.75,5428.0,115.66,115.86,115.65,115.75,5428.0
2019-04-16 11:00:00,115.75,116.35,115.7,116.35,10736.0,115.75,116.35,115.7,116.35,10736.0
2019-04-16 11:05:00,116.26,116.44,116.16,116.44,4200.0,116.26,116.44,116.16,116.44,4200.0
2019-04-16 11:10:00,116.42,116.95,116.42,116.94,13788.0,116.42,116.95,116.42,116.94,13788.0
2019-04-16 11:15:00,116.94,116.94,116.36,116.72,8379.0,116.94,116.94,116.36,116.72,8379.0
2019-04-16 11:20:00,116.72,116.76,116.42,116.5,29520.0,116.72,116.76,116.42,116.5,29520.0
2019-04-16 11:25:00,116.5,116.84,116.5,116.76,7963.0,116.5,116.84,116.5,116.76,7963.0
2019-04-16 11:30:00,116.73,116.73,116.45,116.55,10832.0,116.73,116.73,116.45,116.55,10832.0
2019-04-16 11:35:00,116.55,116.55,116.46,116.46,4000.0,116.55,116.55,116.46,116.46,4000.0
2019-04-16 11:40:00,116.43,116.51,116.35,116.51,45657.0,116.43,116.51,116.35,116.51,45657.0
2019-04-16 11:45:00,116.41,116.52,116.22,116.51,4936.0,116.41,116.52,116.22,116.51,4936.0
2019-04-16 11:50:00,116.45,116.87,116.38,116.87,4450.0,116.45,116.87,116.38,116.87,4450.0
2019-04-16 11:55:00,116.84,117.03,116.79,116.99,13136.0,116.84,117.03,116.79,116.99,13136.0
2019-04-16 12:00:00,116.97,117.09,116.82,116.88,39087.0,116.97,117.09,116.82,116.88,39087.0
2019-04-16 12:05:00,116.88,117.05,116.88,116.92,7311.0,116.88,117.05,116.88,116.92,7311.0
2019-04-16 12:10:00,116.95,117.32,116.95,117.22,9991.0,116.95,117.32,116.95,117.22,9991.0
2019-04-16 12:15:00,117.23,117.37,117.07,117.16,11713.0,117.23,117.37,117.07,117.16,11713.0
2019-04-16 12:20:00,117.21,117.27,117.15,117.24,7721.0,117.21,117.27,117.15,117.24,7721.0
2019-04-16 12:25:00,117.26,117.26,116.83,117.21,12038.0,117.26,117.26,116.83,117.21,12038.0
2019-04-16 12:30:00,117.25,117.35,117.1,117.11,12013.0,117.25,117.35,117.1,117.11,12013.0
2019-04-16 12:35:00,117.17,117.46,117.17,117.39,11257.0,117.17,117.46,117.17,117.39,11257.0
2019-04-16 12:40:00,117.42,117.45,117.19,117.2,11432.0,117.42,117.45,117.19,117.2,11432.0
2019-04-16 12:45:00,117.23,117.34,117.16,117.33,9697.0,117.23,117.34,117.16,117.33,9697.0
2019-04-16 12:50:00,117.34,117.4,117.24,117.26,10263.0,117.34,117.4,117.24,117.26,10263.0
2019-04-16 12:55:00,117.31,117.48,117.31,117.45,4790.0,117.31,117.48,117.31,117.45,4790.0
2019-04-16 13:00:00,117.45,117.48,117.16,117.17,11740.0,117.45,117.48,117.16,117.17,11740.0
2019-04-16 13:05:00,117.13,117.31,117.13,117.17,28143.0,117.13,117.31,117.13,117.17,28143.0
2019-04-16 13:10:00,117.19,117.19,116.77,116.8,5671.0,117.19,117.19,116.77,116.8,5671.0
2019-04-16 13:15:00,116.83,116.84,116.25,116.36,7941.0,116.83,116.84,116.25,116.36,7941.0
2019-04-16 13:20:00,116.29,116.38,116.1,116.15,5500.0,116.29,116.38,116.1,116.15,5500.0
2019-04-16 13:25:00,116.23,116.54,116.23,116.54,5865.0,116.23,116.54,116.23,116.54,5865.0
2019-04-16 13:30:00,116.58,116.62,116.5,116.58,2350.0,116.58,116.62,116.5,116.58,2350.0
2019-04-16 13:35:00,116.65,116.68,116.6,116.63,1700.0,116.65,116.68,116.6,116.63,1700.0
2019-04-16 13:40:00,116.62,116.69,116.55,116.59,2201.0,116.62,116.69,116.55,116.59,2201.0
2019-04-16 13:45:00,116.67,116.71,116.57,116.62,2200.0,116.67,116.71,116.57,116.62,2200.0
2019-04-16 13:50:00,116.63,116.72,116.6,116.7,1641.0,116.63,116.72,116.6,116.7,1641.0
2019-04-16 13:55:00,116.67,116.78,116.56,116.72,3749.0,116.67,116.78,116.56,116.72,3749.0
2019-04-16 14:00:00,116.83,117.2,116.78,117.18,6079.0,116.83,117.2,116.78,117.18,6079.0
2019-04-16 14:05:00,117.21,117.25,116.99,117.09,5600.0,117.21,117.25,116.99,117.09,5600.0
2019-04-16 14:10:00,117.0,117.01,116.93,116.97,1300.0,117.0,117.01,116.93,116.97,1300.0
2019-04-16 14:15:00,116.93,117.12,116.88,117.1,6884.0,116.93,117.12,116.88,117.1,6884.0
2019-04-16 14:20:00,117.03,117.25,116.99,117.25,4570.0,117.03,117.25,116.99,117.25,4570.0
2019-04-16 14:25:00,117.3,117.34,117.23,117.27,12440.0,117.3,117.34,117.23,117.27,12440.0
2019-04-16 14:30:00,117.28,117.35,116.89,117.3,18135.0,117.28,117.35,116.89,117.3,18135.0
2019-04-16 14:35:00,117.29,117.57,117.28,117.54,11987.0,117.29,117.57,117.28,117.54,11987.0
2019-04-16 14:40:00,117.55,117.65,117.48,117.59,17422.0,117.55,117.65,117.48,117.59,17422.0
2019-04-16 14:45:00,117.59,117.76,117.55,117.71,21187.0,117.59,117.76,117.55,117.71,21187.0
2019-04-16 14:50:00,117.71,117.76,117.61,117.64,14775.0,117.71,117.76,117.61,117.64,14775.0
2019-04-16 14:55:00,117.62,117.75,117.61,117.75,12001.0,117.62,117.75,117.61,117.75,12001.0
2019-04-16 15:00:00,117.7,117.83,117.69,117.81,5224.0,117.7,117.83,117.69,117.81,5224.0
2019-04-16 15:05:00,117.81,117.86,117.69,117.76,6951.0,117.81,117.86,117.69,117.76,6951.0
2019-04-16 15:10:00,117.78,117.96,117.77,117.94,14047.0,117.78,117.96,117.77,117.94,14047.0
2019-04-16 15:15:00,117.94,118.07,117.9,118.05,17710.0,117.94,118.07,117.9,118.05,17710.0
2019-04-16 15:20:00,118.05,118.16,117.99,118.12,19244.0,118.05,118.16,117.99,118.12,19244.0
2019-04-16 15:25:00,118.15,118.26,118.09,118.24,18217.0,118.15,118.26,118.09,118.24,18217.0
2019-04-16 15:30:00,118.24,118.4,117.9,117.9,24024.0,118.24,118.4,117.9,117.9,24024.0
2019-04-16 15:35:00,117.94,118.08,117.59,118.01,40951.0,117.94,118.08,117.59,118.01,40951.0
2019-04-16 15:40:00,118.05,118.45,118.01,118.42,34075.0,118.05,118.45,118.01,118.42,34075.0
2019-04-16 15:45:00,118.44,118.56,118.27,118.3,53821.0,118.44,118.56,118.27,118.3,53821.0
2019-04-16 15:50:00,118.32,118.6,118.03,118.45,45535.0,118.32,118.6,118.03,118.45,45535.0
2019-04-16 15:55:00,118.43,118.95,118.37,118.51,93406.0,118.43,118.95,118.37,118.51,93406.0
2019-04-17 09:30:00,119.0,120.09,119.0,119.24,38982.0,119.0,120.09,119.0,119.24,38982.0
2019-04-17 09:35:00,118.95,119.28,118.3,118.47,42830.0,118.95,119.28,118.3,118.47,42830.0
2019-04-17 09:40:00,118.52,118.82,118.21,118.21,15500.0,118.52,118.82,118.21,118.21,15500.0
2019-04-17 09:45:00,118.35,118.35,117.06,117.2,34415.0,118.35,118.35,117.06,117.2,34415.0
2019-04-17 09:50:00,117.19,117.5,116.06,116.59,47714.0,117.19,117.5,116.06,116.59,47714.0
2019-04-17 09:55:00,116.72,117.3,116.29,116.42,50976.0,116.72,117.3,116.29,116.42,50976.0
2019-04-17 10:00:00,116.3,116.3,115.5,115.67,25833.0,116.3,116.3,115.5,115.67,25833.0
2019-04-17 10:05:00,115.8,115.8,115.01,115.19,19484.0,115.8,115.8,115.01,115.19,19484.0
2019-04-17 10:10:00,115.15,115.75,115.15,115.7,25535.0,115.15,115.75,115.15,115.7,25535.0
2019-04-17 10:15:00,115.7,115.98,115.12,115.28,24086.0,115.7,115.98,115.12,115.28,24086.0
2019-04-17 10:20:00,115.2,115.29,114.69,115.04,14100.0,115.2,115.29,114.69,115.04,14100.0
2019-04-17 10:25:00,115.08,115.63,115.02,115.53,20688.0,115.08,115.63,115.02,115.53,20688.0
2019-04-17 10:30:00,115.48,115.95,115.26,115.51,24286.0,115.48,115.95,115.26,115.51,24286.0
2019-04-17 10:35:00,115.64,115.65,115.08,115.28,23104.0,115.64,115.65,115.08,115.28,23104.0
2019-04-17 10:40:00,115.3,115.5,115.03,115.15,33554.0,115.3,115.5,115.03,115.15,33554.0
2019-04-17 10:45:00,115.08,115.15,114.76,115.12,18257.0,115.08,115.15,114.76,115.12,18257.0
2019-04-17 10:50:00,115.08,115.3,114.65,114.72,14598.0,115.08,115.3,114.65,114.72,14598.0
2019-04-17 10:55:00,114.72,115.18,114.55,115.09,35177.0,114.72,115.18,114.55,115.09,35177.0
2019-04-17 11:00:00,115.09,115.44,114.94,115.36,42511.0,115.09,115.44,114.94,115.36,42511.0
2019-04-17 11:05:00,115.29,115.47,115.16,115.29,7818.0,115.29,115.47,115.16,115.29,7818.0
2019-04-17 11:10:00,115.28,115.35,114.66,114.98,20016.0,115.28,115.35,114.66,114.98,20016.0
2019-04-17 11:15:00,114.98,115.31,114.91,115.31,11289.0,114.98,115.31,114.91,115.31,11289.0
2019-04-17 11:20:00,115.32,115.37,115.05,115.18,10745.0,115.32,115.37,115.05,115.18,10745.0
2019-04-17 11:25:00,115.16,115.33,114.78,115.26,10133.0,115.16,115.33,114.78,115.26,10133.0
2019-04-17 11:30:00,115.13,115.35,114.87,114.87,33416.0,115.13,115.35,114.87,114.87,33416.0
2019-04-17 11:35:00,114.8,114.98,114.8,114.98,3154.0,114.8,114.98,114.8,114.98,3154.0
2019-04-17 11:40:00,114.9,114.95,114.75,114.92,6081.0,114.9,114.95,114.75,114.92,6081.0
2019-04-17 11:45:00,114.92,115.6,114.9,115.54,4600.0,114.92,115.6,114.9,115.54,4600.0
2019-04-17 11:50:00,115.55,115.68,115.47,115.68,6136.0,115.55,115.68,115.47,115.68,6136.0
2019-04-17 11:55:00,115.68,115.78,115.48,115.55,6519.0,115.68,115.78,115.48,115.55,6519.0
2019-04-17 12:00:00,115.48,115.51,115.19,115.42,6011.0,115.48,115.51,115.19,115.42,6011.0
2019-04-17 12:05:00,115.47,115.47,115.06,115.06,4176.0,115.47,115.47,115.06,115.06,4176.0
2019-04-17 12:10:00,115.05,115.17,114.99,115.17,2040.0,115.05,115.17,114.99,115.17,2040.0
2019-04-17 12:15:00,115.32,115.4,115.27,115.36,2600.0,115.32,115.4,115.27,115.36,2600.0
2019-04-17 12:20:00,115.3,115.45,115.16,115.19,4537.0,115.3,115.45,115.16,115.19,4537.0
2019-04-17 12:25:00,115.14,115.19,115.01,115.01,2649.0,115.14,115.19,115.01,115.01,2649.0
2019-04-17 12:30:00,115.01,115.01,114.84,114.89,4050.0,115.01,115.01,114.84,114.89,4050.0
2019-04-17 12:35:00,114.87,115.09,114.86,114.89,6425.0,114.87,115.09,114.86,114.89,6425.0
2019-04-17 12:40:00,114.89,115.14,114.89,115.05,4951.0,114.89,115.14,114.89,115.05,4951.0
2019-04-17 12:45:00,115.06,115.19,114.7,114.7,15172.0,115.06,115.19,114.7,114.7,15172.0
2019-04-17 12:50:00,114.77,114.9,114.63,114.73,25286.0,114.77,114.9,114.63,114.73,25286.0
2019-04-17 12:55:00,114.68,114.82,114.67,114.81,4548.0,114.68,114.82,114.67,114.81,4548.0
2019-04-17 13:00:00,114.82,114.91,114.78,114.8,2500.0,114.82,114.91,114.78,114.8,2500.0
2019-04-17 13:05:00,114.8,114.93,114.73,114.93,4725.0,114.8,114.93,114.73,114.93,4725.0
2019-04-17 13:10:00,115.01,115.16,114.82,114.96,4698.0,115.01,115.16,114.82,114.96,4698.0
2019-04-17 13:15:00,114.97,115.11,114.97,115.04,4845.0,114.97,115.11,114.97,115.04,4845.0
2019-04-17 13:20:00,115.04,115.48,114.9,115.42,11800.0,115.04,115.48,114.9,115.42,11800.0
2019-04-17 13:25:00,115.54,115.57,115.3,115.3,2555.0,115.54,115.57,115.3,115.3,2555.0
2019-04-17 13:30:00,115.38,115.39,115.19,115.22,4805.0,115.38,115.39,115.19,115.22,4805.0
2019-04-17 13:35:00,115.27,115.42,115.19,115.28,6638.0,115.27,115.42,115.19,115.28,6638.0
2019-04-17 13:40:00,115.28,115.39,115.28,115.29,2250.0,115.28,115.39,115.28,115.29,2250.0
2019-04-17 13:45:00,115.24,115.28,114.9,114.98,5857.0,115.24,115.28,114.9,114.98,5857.0
2019-04-17 13:50:00,114.98,114.98,114.82,114.84,3619.0,114.98,114.98,114.82,114.84,3619.0
2019-04-17 13:55:00,114.97,115.14,114.96,115.09,12800.0,114.97,115.14,114.96,115.09,12800.0
2019-04-17 14:00:00,115.11,115.11,114.71,114.72,8178.0,115.11,115.11,114.71,114.72,8178.0
2019-04-17 14:05:00,114.75,114.75,113.92,114.06,25817.0,114.75,114.75,113.92,114.06,25817.0
2019-04-17 14:10:00,114.06,114.11,113.68,113.68,5451.0,114.06,114.11,113.68,113.68,5451.0
2019-04-17 14:15:00,113.74,113.96,113.43,113.68,11472.0,113.74,113.96,113.43,113.68,11472.0
2019-04-17 14:20:00,113.73,113.78,113.51,113.6,12454.0,113.73,113.78,113.51,113.6,12454.0
2019-04-17 14:25:00,113.59,113.72,113.12,113.52,16911.0,113.59,113.72,113.12,113.52,16911.0
2019-04-17 14:30:00,113.61,114.26,113.61,114.03,20032.0,113.61,114.26,113.61,114.03,20032.0
2019-04-17 14:35:00,114.02,114.02,113.55,113.55,6383.0,114.02,114.02,113.55,113.55,6383.0
2019-04-17 14:40:00,113.54,113.57,113.15,113.15,9797.0,113.54,113.57,113.15,113.15,9797.0
2019-04-17 14:45:00,113.19,113.36,113.08,113.27,14536.0,113.19,113.36,113.08,113.27,14536.0
2019-04-17 14:50:00,113.26,113.36,112.9,113.05,13496.0,113.26,113.36,112.9,113.05,13496.0
2019-04-17 14:55:00,113.0,113.19,113.0,113.09,8310.0,113.0,113.19,113.0,113.09,8310.0
2019-04-17 15:00:00,113.14,113.43,113.13,113.35,11504.0,113.14,113.43,113.13,113.35,11504.0
2019-04-17 15:05:00,113.38,113.63,113.36,113.53,13331.0,113.38,113.63,113.36,113.53,13331.0
2019-04-17 15:10:00,113.52,113.57,113.34,113.42,19733.0,113.52,113.57,113.34,113.42,19733.0
2019-04-17 15:15:00,113.39,113.4,113.27,113.28,4313.0,113.39,113.4,113.27,113.28,4313.0
2019-04-17 15:20:00,113.28,113.28,113.17,113.26,15100.0,113.28,113.28,113.17,113.26,15100.0
2019-04-17 15:25:00,113.25,113.42,113.13,113.39,28207.0,113.25,113.42,113.13,113.39,28207.0
2019-04-17 15:30:00,113.39,113.46,113.04,113.06,19310.0,113.39,113.46,113.04,113.06,19310.0
2019-04-17 15:35:00,113.06,113.06,112.45,112.52,34870.0,113.06,113.06,112.45,112.52,34870.0
2019-04-17 15:40:00,112.51,112.57,112.06,112.16,42569.0,112.51,112.57,112.06,112.16,42569.0
2019-04-17 15:45:00,112.2,112.27,111.56,111.83,53705.0,112.2,112.27,111.56,111.83,53705.0
2019-04-17 15:50:00,111.82,111.95,111.61,111.86,111333.0,111.82,111.95,111.61,111.86,111333.0
2019-04-17 15:55:00,111.83,112.02,111.5,111.56,108648.0,111.83,112.02,111.5,111.56,108648.0
2019-04-18 09:30:00,111.24,112.99,111.21,112.05,21440.0,111.24,112.99,111.21,112.05,21440.0
2019-04-18 09:35:00,112.26,112.79,112.14,112.67,10654.0,112.26,112.79,112.14,112.67,10654.0
2019-04-18 09:40:00,112.7,113.24,112.51,112.51,15635.0,112.7,113.24,112.51,112.51,15635.0
2019-04-18 09:45:00,112.52,113.29,112.52,112.62,35753.0,112.52,113.29,112.52,112.62,35753.0
2019-04-18 09:50:00,112.61,112.61,111.9,112.05,30249.0,112.61,112.61,111.9,112.05,30249.0
2019-04-18 09:55:00,112.1,112.42,111.44,111.67,10390.0,112.1,112.42,111.44,111.67,10390.0
2019-04-18 10:00:00,111.4,111.43,110.9,111.07,27306.0,111.4,111.43,110.9,111.07,27306.0
2019-04-18 10:05:00,111.06,111.09,110.34,110.34,11278.0,111.06,111.09,110.34,110.34,11278.0
2019-04-18 10:10:00,110.34,110.46,110.02,110.4,11595.0,110.34,110.46,110.02,110.4,11595.0
2019-04-18 10:15:00,110.31,110.36,109.77,110.01,38386.0,110.31,110.36,109.77,110.01,38386.0
2019-04-18 10:20:00,110.07,110.07,109.44,109.49,18011.0,110.07,110.07,109.44,109.49,18011.0
2019-04-18 10:25:00,109.56,110.25,109.55,109.86,14905.0,109.56,110.25,109.55,109.86,14905.0
2019-04-18 10:30:00,109.89,110.1,109.46,109.65,4595.0,109.89,110.1,109.46,109.65,4595.0
2019-04-18 10:35:00,109.71,110.05,109.56,109.94,6917.0,109.71,110.05,109.56,109.94,6917.0
2019-04-18 10:40:00,109.94,109.94,109.57,109.8,3608.0,109.94,109.94,109.57,109.8,3608.0
2019-04-18 10:45:00,109.85,110.06,109.85,110.06,1684.0,109.85,110.06,109.85,110.06,1684.0
2019-04-18 10:50:00,110.08,110.21,109.94,110.07,10718.0,110.08,110.21,109.94,110.07,10718.0
2019-04-18 10:55:00,110.01,110.72,110.01,110.62,24492.0,110.01,110.72,110.01,110.62,24492.0
2019-04-18 11:00:00,110.68,110.89,110.52,110.66,45722.0,110.68,110.89,110.52,110.66,45722.0
2019-04-18 11:05:00,110.65,111.07,110.57,111.07,6610.0,110.65,111.07,110.57,111.07,6610.0
2019-04-18 11:10:00,111.05,111.26,111.02,111.15,5961.0,111.05,111.26,111.02,111.15,5961.0
2019-04-18 11:15:00,111.05,111.05,110.82,110.82,6238.0,111.05,111.05,110.82,110.82,6238.0
2019-04-18 11:20:00,110.61,110.63,110.38,110.41,6417.0,110.61,110.63,110.38,110.41,6417.0
2019-04-18 11:25:00,110.32,110.59,110.26,110.34,1850.0,110.32,110.59,110.26,110.34,1850.0
2019-04-18 11:30:00,110.38,110.51,110.06,110.23,8079.0,110.38,110.51,110.06,110.23,8079.0
2019-04-18 11:35:00,110.22,110.37,110.11,110.24,7228.0,110.22,110.37,110.11,110.24,7228.0
2019-04-18 11:40:00,110.23,110.37,110.19,110.19,4403.0,110.23,110.37,110.19,110.19,4403.0
2019-04-18 11:45:00,110.29,110.3,110.13,110.28,2105.0,110.29,110.3,110.13,110.28,2105.0
2019-04-18 11:50:00,110.17,110.39,110.11,110.34,4560.0,110.17,110.39,110.11,110.34,4560.0
2019-04-18 11:55:00,110.32,110.58,110.31,110.49,9985.0,110.32,110.58,110.31,110.49,9985.0
2019-04-18 12:00:00,110.54,110.54,110.13,110.16,7672.0,110.54,110.54,110.13,110.16,7672.0
2019-04-18 12:05:00,110.13,110.33,110.06,110.28,8729.0,110.13,110.33,110.06,110.28,8729.0
2019-04-18 12:10:00,110.28,110.34,110.12,110.16,5000.0,110.28,110.34,110.12,110.16,5000.0
2019-04-18 12:15:00,110.16,110.45,110.16,110.41,6195.0,110.16,110.45,110.16,110.41,6195.0
2019-04-18 12:20:00,110.39,110.45,110.35,110.42,5035.0,110.39,110.45,110.35,110.42,5035.0
2019-04-18 12:25:00,110.47,110.48,110.02,110.19,15700.0,110.47,110.48,110.02,110.19,15700.0
2019-04-18 12:30:00,110.16,110.32,110.11,110.18,3931.0,110.16,110.32,110.11,110.18,3931.0
2019-04-18 12:35:00,110.19,110.2,110.06,110.11,4200.0,110.19,110.2,110.06,110.11,4200.0
2019-04-18 12:40:00,110.08,110.15,110.06,110.12,11806.0,110.08,110.15,110.06,110.12,11806.0
2019-04-18 12:45:00,110.09,110.22,110.09,110.09,12996.0,110.09,110.22,110.09,110.09,12996.0
2019-04-18 12:50:00,110.09,110.13,110.02,110.03,12714.0,110.09,110.13,110.02,110.03,12714.0
2019-04-18 12:55:00,110.08,110.13,109.78,109.78,9295.0,110.08,110.13,109.78,109.78,9295.0
2019-04-18 13:00:00,109.68,109.68,109.29,109.29,16343.0,109.68,109.68,109.29,109.29,16343.0
2019-04-18 13:05:00,109.26,109.39,109.15,109.39,10450.0,109.26,109.39,109.15,109.39,10450.0
2019-04-18 13:10:00,109.33,109.36,109.28,109.3,3294.0,109.33,109.36,109.28,109.3,3294.0
2019-04-18 13:15:00,109.26,109.28,108.9,108.91,22064.0,109.26,109.28,108.9,108.91,22064.0
2019-04-18 13:20:00,108.94,109.31,108.93,109.18,9150.0,108.94,109.31,108.93,109.18,9150.0
2019-04-18 13:25:00,109.13,109.14,109.05,109.05,7600.0,109.13,109.14,109.05,109.05,7600.0
2019-04-18 13:30:00,109.04,109.09,109.01,109.05,7079.0,109.04,109.09,109.01,109.05,7079.0
2019-04-18 13:35:00,109.03,109.06,108.77,108.83,22131.0,109.03,109.06,108.77,108.83,22131.0
2019-04-18 13:40:00,108.8,108.88,108.66,108.79,34163.0,108.8,108.88,108.66,108.79,34163.0
2019-04-18 13:45:00,108.76,108.8,108.56,108.56,21021.0,108.76,108.8,108.56,108.56,21021.0
2019-04-18 13:50:00,108.58,108.67,108.56,108.59,7118.0,108.58,108.67,108.56,108.59,7118.0
2019-04-18 13:55:00,108.58,108.58,108.25,108.25,15037.0,108.58,108.58,108.25,108.25,15037.0
2019-04-18 14:00:00,108.25,108.31,108.01,108.02,19941.0,108.25,108.31,108.01,108.02,19941.0
2019-04-18 14:05:00,108.01,108.14,108.0,108.03,23201.0,108.01,108.14,108.0,108.03,23201.0
2019-04-18 14:10:00,108.05,108.13,107.96,108.02,25041.0,108.05,108.13,107.96,108.02,25041.0
2019-04-18 14:15:00,108.04,108.41,107.92,108.36,30507.0,108.04,108.41,107.92,108.36,30507.0
2019-04-18 14:20:00,108.33,108.69,108.21,108.66,11596.0,108.33,108.69,108.21,108.66,11596.0
2019-04-18 14:25:00,108.64,108.65,108.48,108.55,4708.0,108.64,108.65,108.48,108.55,4708.0
2019-04-18 14:30:00,108.54,108.67,108.49,108.63,12266.0,108.54,108.67,108.49,108.63,12266.0
2019-04-18 14:35:00,108.63,108.84,108.62,108.8,15843.0,108.63,108.84,108.62,108.8,15843.0
2019-04-18 14:40:00,108.82,109.24,108.82,109.18,15242.0,108.82,109.24,108.82,109.18,15242.0
2019-04-18 14:45:00,109.22,109.22,109.03,109.08,5500.0,109.22,109.22,109.03,109.08,5500.0
2019-04-18 14:50:00,109.08,109.13,108.8,108.8,7643.0,109.08,109.13,108.8,108.8,7643.0
2019-04-18 14:55:00,108.84,108.84,108.52,108.65,9969.0,108.84,108.84,108.52,108.65,9969.0
2019-04-18 15:00:00,108.59,108.6,108.43,108.5,6213.0,108.59,108.6,108.43,108.5,6213.0
2019-04-18 15:05:00,108.44,108.44,108.25,108.28,10800.0,108.44,108.44,108.25,108.28,10800.0
2019-04-18 15:10:00,108.27,108.51,108.24,108.47,12094.0,108.27,108.51,108.24,108.47,12094.0
2019-04-18 15:15:00,108.48,108.6,108.35,108.42,13892.0,108.48,108.6,108.35,108.42,13892.0
2019-04-18 15:20:00,108.37,108.37,108.05,108.08,17859.0,108.37,108.37,108.05,108.08,17859.0
2019-04-18 15:25:00,108.14,108.17,107.92,108.0,22973.0,108.14,108.17,107.92,108.0,22973.0
2019-04-18 15:30:00,107.97,107.99,107.59,107.63,27679.0,107.97,107.99,107.59,107.63,27679.0
2019-04-18 15:35:00,107.63,107.73,107.39,107.39,23148.0,107.63,107.73,107.39,107.39,23148.0
2019-04-18 15:40:00,107.36,107.47,107.25,107.25,33751.0,107.36,107.47,107.25,107.25,33751.0
2019-04-18 15:45:00,107.25,107.5,107.17,107.17,53714.0,107.25,107.5,107.17,107.17,53714.0
2019-04-18 15:50:00,107.17,107.29,106.96,107.17,77698.0,107.17,107.29,106.96,107.17,77698.0
2019-04-18 15:55:00,107.17,107.69,107.17,107.39,155334.0,107.17,107.69,107.17,107.39,155334.0
2019-04-22 09:30:00,106.56,107.0,105.92,106.22,59008.0,106.56,107.0,105.92,106.22,59008.0
2019-04-22 09:35:00,106.45,106.46,105.38,106.35,48985.0,106.45,106.46,105.38,106.35,48985.0
2019-04-22 09:40:00,106.27,106.37,105.52,105.74,29509.0,106.27,106.37,105.52,105.74,29509.0
2019-04-22 09:45:00,105.58,106.35,105.58,106.02,38306.0,105.58,106.35,105.58,106.02,38306.0
2019-04-22 09:50:00,105.93,106.04,105.58,105.98,12432.0,105.93,106.04,105.58,105.98,12432.0
2019-04-22 09:55:00,105.98,106.74,105.98,106.53,15082.0,105.98,106.74,105.98,106.53,15082.0
2019-04-22 10:00:00,106.54,106.62,106.1,106.42,17389.0,106.54,106.62,106.1,106.42,17389.0
2019-04-22 10:05:00,106.51,106.51,105.78,105.94,11451.0,106.51,106.51,105.78,105.94,11451.0
2019-04-22 10:10:00,105.89,106.16,105.78,105.87,9632.0,105.89,106.16,105.78,105.87,9632.0
2019-04-22 10:15:00,105.86,105.91,105.63,105.68,9888.0,105.86,105.91,105.63,105.68,9888.0
2019-04-22 10:20:00,105.71,105.86,105.62,105.62,14262.0,105.71,105.86,105.62,105.62,14262.0
2019-04-22 10:25:00,105.61,105.71,105.49,105.58,10037.0,105.61,105.71,105.49,105.58,10037.0
2019-04-22 10:30:00,105.69,105.93,105.62,105.87,22600.0,105.69,105.93,105.62,105.87,22600.0
2019-04-22 10:35:00,105.89,106.03,105.75,105.75,7972.0,105.89,106.03,105.75,105.75,7972.0
2019-04-22 10:40:00,105.79,105.85,105.5,105.69,11109.0,105.79,105.85,105.5,105.69,11109.0
2019-04-22 10:45:00,105.69,106.23,105.68,106.17,11442.0,105.69,106.23,105.68,106.17,11442.0
2019-04-22 10:50:00,106.21,106.42,106.15,106.42,12557.0,106.21,106.42,106.15,106.42,12557.0
2019-04-22 10:55:00,106.37,106.72,106.22,106.23,24155.0,106.37,106.72,106.22,106.23,24155.0
2019-04-22 11:00:00,106.28,106.32,105.61,105.63,9588.0,106.28,106.32,105.61,105.63,9588.0
2019-04-22 11:05:00,105.65,105.7,105.18,105.35,14090.0,105.65,105.7,105.18,105.35,14090.0
2019-04-22 11:10:00,105.4,105.45,105.18,105.36,17934.0,105.4,105.45,105.18,105.36,17934.0
2019-04-22 11:15:00,105.31,105.31,105.05,105.23,13352.0,105.31,105.31,105.05,105.23,13352.0
2019-04-22 11:20:00,105.18,105.37,105.01,105.33,12406.0,105.18,105.37,105.01,105.33,12406.0
2019-04-22 11:25:00,105.36,105.51,105.01,105.42,10349.0,105.36,105.51,105.01,105.42,10349.0
2019-04-22 11:30:00,105.35,105.65,105.3,105.49,12204.0,105.35,105.65,105.3,105.49,12204.0
2019-04-22 11:35:00,105.53,105.86,105.53,105.69,8319.0,105.53,105.86,105.53,105.69,8319.0
2019-04-22 11:40:00,105.69,106.17,105.68,105.85,11376.0,105.69,106.17,105.68,105.85,11376.0
2019-04-22 11:45:00,105.83,105.93,105.77,105.8,6416.0,105.83,105.93,105.77,105.8,6416.0
2019-04-22 11:50:00,105.77,105.77,105.51,105.74,5402.0,105.77,105.77,105.51,105.74,5402.0
2019-04-22 11:55:00,105.7,106.02,105.68,105.88,13787.0,105.7,106.02,105.68,105.88,13787.0
2019-04-22 12:00:00,105.86,105.89,105.61,105.61,3399.0,105.86,105.89,105.61,105.61,3399.0
2019-04-22 12:05:00,105.63,105.96,105.63,105.82,7301.0,105.63,105.96,105.63,105.82,7301.0
2019-04-22 12:10:00,105.79,106.06,105.74,105.74,11146.0,105.79,106.06,105.74,105.74,11146.0
2019-04-22 12:15:00,105.73,105.99,105.72,105.95,7124.0,105.73,105.99,105.72,105.95,7124.0
2019-04-22 12:20:00,105.95,106.07,105.8,105.84,6763.0,105.95,106.07,105.8,105.84,6763.0
2019-04-22 12:25:00,105.85,106.1,105.85,106.09,6212.0,105.85,106.1,105.85,106.09,6212.0
2019-04-22 12:30:00,106.06,106.3,106.0,106.06,14085.0,106.06,106.3,106.0,106.06,14085.0
2019-04-22 12:35:00,106.12,106.12,105.98,106.01,4148.0,106.12,106.12,105.98,106.01,4148.0
2019-04-22 12:40:00,105.97,106.0,105.78,105.86,22664.0,105.97,106.0,105.78,105.86,22664.0
2019-04-22 12:45:00,105.85,105.97,105.75,105.82,17818.0,105.85,105.97,105.75,105.82,17818.0
2019-04-22 12:50:00,105.8,105.8,105.3,105.3,10315.0,105.8,105.8,105.3,105.3,10315.0
2019-04-22 12:55:00,105.39,105.39,105.03,105.11,25859.0,105.39,105.39,105.03,105.11,25859.0
2019-04-22 13:00:00,105.06,105.18,105.04,105.14,10641.0,105.06,105.18,105.04,105.14,10641.0
2019-04-22 13:05:00,105.17,105.18,105.05,105.18,9114.0,105.17,105.18,105.05,105.18,9114.0
2019-04-22 13:10:00,105.15,105.21,105.06,105.12,7478.0,105.15,105.21,105.06,105.12,7478.0
2019-04-22 13:15:00,105.1,105.22,105.03,105.18,14989.0,105.1,105.22,105.03,105.18,14989.0
2019-04-22 13:20:00,105.19,105.41,105.16,105.41,4970.0,105.19,105.41,105.16,105.41,4970.0
2019-04-22 13:25:00,105.39,105.48,105.33,105.33,8672.0,105.39,105.48,105.33,105.33,8672.0
2019-04-22 13:30:00,105.34,105.35,105.11,105.15,6728.0,105.34,105.35,105.11,105.15,6728.0
2019-04-22 13:35:00,105.17,105.21,105.05,105.11,4564.0,105.17,105.21,105.05,105.11,4564.0
2019-04-22 13:40:00,105.1,105.13,105.09,105.11,4186.0,105.1,105.13,105.09,105.11,4186.0
2019-04-22 13:45:00,105.13,105.17,105.06,105.17,6884.0,105.13,105.17,105.06,105.17,6884.0
2019-04-22 13:50:00,105.21,105.51,105.21,105.44,10889.0,105.21,105.51,105.21,105.44,10889.0
2019-04-22 13:55:00,105.42,105.42,105.19,105.24,8718.0,105.42,105.42,105.19,105.24,8718.0
2019-04-22 14:00:00,105.24,105.24,105.08,105.14,6597.0,105.24,105.24,105.08,105.14,6597.0
2019-04-22 14:05:00,105.13,105.18,105.03,105.1,11648.0,105.13,105.18,105.03,105.1,11648.0
2019-04-22 14:10:00,105.16,105.16,104.39,104.39,24650.0,105.16,105.16,104.39,104.39,24650.0
2019-04-22 14:15:00,104.4,104.42,104.0,104.06,19802.0,104.4,104.42,104.0,104.06,19802.0
2019-04-22 14:20:00,104.09,104.3,103.83,104.13,27672.0,104.09,104.3,103.83,104.13,27672.0
2019-04-22 14:25:00,104.13,104.17,103.73,103.74,21536.0,104.13,104.17,103.73,103.74,21536.0
2019-04-22 14:30:00,103.73,103.82,103.5,103.65,21884.0,103.73,103.82,103.5,103.65,21884.0
2019-04-22 14:35:00,103.67,103.83,103.28,103.39,28659.0,103.67,103.83,103.28,103.39,28659.0
2019-04-22 14:40:00,103.39,103.39,103.1,103.21,10743.0,103.39,103.39,103.1,103.21,10743.0
2019-04-22 14:45:00,103.23,103.44,103.11,103.23,20428.0,103.23,103.44,103.11,103.23,20428.0
2019-04-22 14:50:00,103.19,103.85,103.19,103.64,34497.0,103.19,103.85,103.19,103.64,34497.0
2019-04-22 14:55:00,103.69,103.7,103.3,103.48,16425.0,103.69,103.7,103.3,103.48,16425.0
2019-04-22 15:00:00,103.47,103.5,103.2,103.3,34929.0,103.47,103.5,103.2,103.3,34929.0
2019-04-22 15:05:00,103.31,103.32,103.0,103.2,25542.0,103.31,103.32,103.0,103.2,25542.0
2019-04-22 15:10:00,103.22,103.31,103.03,103.03,18228.0,103.22,103.31,103.03,103.03,18228.0
2019-04-22 15:15:00,103.09,103.26,103.0,103.23,21441.0,103.09,103.26,103.0,103.23,21441.0
2019-04-22 15:20:00,103.25,103.63,103.23,103.63,27950.0,103.25,103.63,103.23,103.63,27950.0
2019-04-22 15:25:00,103.63,103.64,103.45,103.48,38622.0,103.63,103.64,103.45,103.48,38622.0
2019-04-22 15:30:00,103.48,103.51,103.23,103.26,25093.0,103.48,103.51,103.23,103.26,25093.0
2019-04-22 15:35:00,103.26,103.29,103.02,103.04,35804.0,103.26,103.29,103.02,103.04,35804.0
2019-04-22 15:40:00,103.07,103.07,102.99,103.0,35176.0,103.07,103.07,102.99,103.0,35176.0
2019-04-22 15:45:00,103.0,103.04,102.65,102.72,54122.0,103.0,103.04,102.65,102.72,54122.0
2019-04-22 15:50:00,102.71,103.05,102.71,102.94,66395.0,102.71,103.05,102.71,102.94,66395.0
2019-04-22 15:55:00,102.94,103.38,102.94,103.34,95845.0,102.94,103.38,102.94,103.34,95845.0
2019-04-23 09:30:00,104.01,104.73,104.0,104.36,31615.0,104.01,104.73,104.0,104.36,31615.0
2019-04-23 09:35:00,104.19,105.17,104.19,105.03,27808.0,104.19,105.17,104.19,105.03,27808.0
2019-04-23 09:40:00,105.0,105.28,104.64,104.79,23100.0,105.0,105.28,104.64,104.79,23100.0
2019-04-23 09:45:00,104.88,104.88,103.76,103.85,9760.0,104.88,104.88,103.76,103.85,9760.0
2019-04-23 09:50:00,103.74,103.92,103.5,103.69,23986.0,103.74,103.92,103.5,103.69,23986.0
2019-04-23 09:55:00,103.77,104.33,103.62,104.2,18479.0,103.77,104.33,103.62,104.2,18479.0
2019-04-23 10:00:00,104.25,104.72,104.17,104.6,28345.0,104.25,104.72,104.17,104.6,28345.0
2019-04-23 10:05:00,104.65,105.14,104.59,104.73,26216.0,104.65,105.14,104.59,104.73,26216.0
2019-04-23 10:10:00,104.73,105.12,104.73,105.07,4634.0,104.73,105.12,104.73,105.07,4634.0
2019-04-23 10:15:00,105.06,105.07,104.8,104.84,6092.0,105.06,105.07,104.8,104.84,6092.0
2019-04-23 10:20:00,104.88,105.58,104.87,105.56,9949.0,104.88,105.58,104.87,105.56,9949.0
2019-04-23 10:25:00,105.57,105.88,105.4,105.53,10242.0,105.57,105.88,105.4,105.53,10242.0
2019-04-23 10:30:00,105.52,105.91,105.41,105.9,10087.0,105.52,105.91,105.41,105.9,10087.0
2019-04-23 10:35:00,105.89,106.79,105.85,106.64,32021.0,105.89,106.79,105.85,106.64,32021.0
2019-04-23 10:40:00,106.69,106.87,106.46,106.7,17212.0,106.69,106.87,106.46,106.7,17212.0
2019-04-23 10:45:00,106.63,106.7,106.3,106.3,14552.0,106.63,106.7,106.3,106.3,14552.0
2019-04-23 10:50:00,106.26,106.56,106.22,106.36,7934.0,106.26,106.56,106.22,106.36,7934.0
2019-04-23 10:55:00,106.35,106.66,106.27,106.57,22450.0,106.35,106.66,106.27,106.57,22450.0
2019-04-23 11:00:00,106.61,106.77,106.45,106.57,12120.0,106.61,106.77,106.45,106.57,12120.0
2019-04-23 11:05:00,106.57,106.58,106.32,106.47,8065.0,106.57,106.58,106.32,106.47,8065.0
2019-04-23 11:10:00,106.45,106.69,106.39,106.68,6400.0,106.45,106.69,106.39,106.68,6400.0
2019-04-23 11:15:00,106.65,106.77,106.61,106.66,12408.0,106.65,106.77,106.61,106.66,12408.0
2019-04-23 11:20:00,106.71,106.78,106.64,106.68,17707.0,106.71,106.78,106.64,106.68,17707.0
2019-04-23 11:25:00,106.68,106.68,106.21,106.34,13896.0,106.68,106.68,106.21,106.34,13896.0
2019-04-23 11:30:00,106.31,106.71,106.31,106.65,8134.0,106.31,106.71,106.31,106.65,8134.0
2019-04-23 11:35:00,106.65,106.75,106.58,106.68,14401.0,106.65,106.75,106.58,106.68,14401.0
2019-04-23 11:40:00,106.67,106.68,106.25,106.37,13988.0,106.67,106.68,106.25,106.37,13988.0
2019-04-23 11:45:00,106.54,106.7,106.54,106.66,3671.0,106.54,106.7,106.54,106.66,3671.0
2019-04-23 11:50:00,106.61,106.61,106.06,106.47,23645.0,106.61,106.61,106.06,106.47,23645.0
2019-04-23 11:55:00,106.47,106.52,106.27,106.34,3810.0,106.47,106.52,106.27,106.34,3810.0
2019-04-23 12:00:00,106.34,106.55,106.31,106.55,11747.0,106.34,106.55,106.31,106.55,11747.0
2019-04-23 12:05:00,106.51,106.84,106.5,106.77,4116.0,106.51,106.84,106.5,106.77,4116.0
2019-04-23 12:10:00,106.77,106.8,106.28,106.37,17553.0,106.77,106.8,106.28,106.37,17553.0
2019-04-23 12:15:00,106.37,106.45,106.26,106.36,3622.0,106.37,106.45,106.26,106.36,3622.0
2019-04-23 12:20:00,106.4,106.49,106.29,106.29,12548.0,106.4,106.49,106.29,106.29,12548.0
2019-04-23 12:25:00,106.29,106.5,106.25,106.3,4441.0,106.29,106.5,106.25,106.3,4441.0
2019-04-23 12:30:00,106.3,106.3,105.85,106.08,14135.0,106.3,106.3,105.85,106.08,14135.0
2019-04-23 12:35:00,106.07,106.25,106.06,106.25,6272.0,106.07,106.25,106.06,106.25,6272.0
2019-04-23 12:40:00,106.27,106.43,106.08,106.26,3750.0,106.27,106.43,106.08,106.26,3750.0
2019-04-23 12:45:00,106.3,106.37,106.18,106.18,2700.0,106.3,106.37,106.18,106.18,2700.0
2019-04-23 12:50:00,106.15,106.44,106.15,106.33,3225.0,106.15,106.44,106.15,106.33,3225.0
2019-04-23 12:55:00,106.33,106.33,106.0,106.0,10276.0,106.33,106.33,106.0,106.0,10276.0
2019-04-23 13:00:00,106.07,106.31,106.03,106.2,12528.0,106.07,106.31,106.03,106.2,12528.0
2019-04-23 13:05:00,106.12,106.22,106.12,106.18,2200.0,106.12,106.22,106.12,106.18,2200.0
2019-04-23 13:10:00,106.24,106.44,106.2,106.32,3979.0,106.24,106.44,106.2,106.32,3979.0
2019-04-23 13:15:00,106.25,106.25,106.15,106.15,3200.0,106.25,106.25,106.15,106.15,3200.0
2019-04-23 13:20:00,106.16,106.29,106.07,106.09,2464.0,106.16,106.29,106.07,106.09,2464.0
2019-04-23 13:25:00,106.07,106.27,106.07,106.26,2737.0,106.07,106.27,106.07,106.26,2737.0
2019-04-23 13:30:00,106.23,106.23,105.91,105.91,3150.0,106.23,106.23,105.91,105.91,3150.0
2019-04-23 13:35:00,105.91,105.91,105.8,105.85,11135.0,105.91,105.91,105.8,105.85,11135.0
2019-04-23 13:40:00,105.92,105.93,105.75,105.81,2614.0,105.92,105.93,105.75,105.81,2614.0
2019-04-23 13:45:00,105.73,105.79,105.52,105.57,7330.0,105.73,105.79,105.52,105.57,7330.0
2019-04-23 13:50:00,105.55,105.58,105.41,105.51,3013.0,105.55,105.58,105.41,105.51,3013.0
2019-04-23 13:55:00,105.51,105.59,105.29,105.29,5575.0,105.51,105.59,105.29,105.29,5575.0
2019-04-23 14:00:00,105.2,105.29,105.11,105.29,4943.0,105.2,105.29,105.11,105.29,4943.0
2019-04-23 14:05:00,105.25,105.25,105.11,105.14,4156.0,105.25,105.25,105.11,105.14,4156.0
2019-04-23 14:10:00,105.23,105.24,105.09,105.24,5387.0,105.23,105.24,105.09,105.24,5387.0
2019-04-23 14:15:00,105.23,105.27,105.13,105.24,2300.0,105.23,105.27,105.13,105.24,2300.0
2019-04-23 14:20:00,105.28,105.28,105.11,105.2,3300.0,105.28,105.28,105.11,105.2,3300.0
2019-04-23 14:25:00,105.23,105.47,105.21,105.45,4750.0,105.23,105.47,105.21,105.45,4750.0
2019-04-23 14:30:00,105.48,105.48,105.29,105.31,3195.0,105.48,105.48,105.29,105.31,3195.0
2019-04-23 14:35:00,105.36,105.36,105.19,105.32,3228.0,105.36,105.36,105.19,105.32,3228.0
2019-04-23 14:40:00,105.35,105.61,105.35,105.61,1400.0,105.35,105.61,105.35,105.61,1400.0
2019-04-23 14:45:00,105.61,105.61,105.38,105.38,2369.0,105.61,105.61,105.38,105.38,2369.0
2019-04-23 14:50:00,105.3,105.37,105.24,105.24,2080.0,105.3,105.37,105.24,105.24,2080.0
2019-04-23 14:55:00,105.25,105.25,104.95,104.95,10169.0,105.25,105.25,104.95,104.95,10169.0
2019-04-23 15:00:00,104.94,105.2,104.83,105.08,12825.0,104.94,105.2,104.83,105.08,12825.0
2019-04-23 15:05:00,105.08,105.16,104.97,105.01,6462.0,105.08,105.16,104.97,105.01,6462.0
2019-04-23 15:10:00,105.03,105.17,104.99,105.12,8763.0,105.03,105.17,104.99,105.12,8763.0
2019-04-23 15:15:00,105.06,105.3,105.01,105.3,4067.0,105.06,105.3,105.01,105.3,4067.0
2019-04-23 15:20:00,105.29,105.34,105.07,105.07,8918.0,105.29,105.34,105.07,105.07,8918.0
2019-04-23 15:25:00,105.09,105.09,104.96,105.07,13390.0,105.09,105.09,104.96,105.07,13390.0
2019-04-23 15:30:00,105.09,105.31,105.02,105.26,21751.0,105.09,105.31,105.02,105.26,21751.0
2019-04-23 15:35:00,105.24,105.67,105.19,105.64,13898.0,105.24,105.67,105.19,105.64,13898.0
2019-04-23 15:40:00,105.66,105.83,105.65,105.75,10025.0,105.66,105.83,105.65,105.75,10025.0
2019-04-23 15:45:00,105.73,105.76,105.55,105.69,21168.0,105.73,105.76,105.55,105.69,21168.0
2019-04-23 15:50:00,105.65,105.69,105.5,105.65,21183.0,105.65,105.69,105.5,105.65,21183.0
2019-04-23 15:55:00,105.68,105.93,105.26,105.35,69583.0,105.68,105.93,105.26,105.35,69583.0
2019-04-24 09:30:00,105.45,106.25,105.25,105.25,13215.0,105.45,106.25,105.25,105.25,13215.0
2019-04-24 09:35:00,105.1,106.08,105.1,105.96,4181.0,105.1,106.08,105.1,105.96,4181.0
2019-04-24 09:40:00,106.08,106.55,105.96,106.2,6895.0,106.08,106.55,105.96,106.2,6895.0
2019-04-24 09:45:00,106.04,106.23,105.96,106.23,3069.0,106.04,106.23,105.96,106.23,3069.0
2019-04-24 09:50:00,106.21,106.21,106.05,106.19,844.0,106.21,106.21,106.05,106.19,844.0
2019-04-24 09:55:00,105.96,106.55,105.96,106.37,6012.0,105.96,106.55,105.96,106.37,6012.0
2019-04-24 10:00:00,106.34,106.66,106.28,106.59,6025.0,106.34,106.66,106.28,106.59,6025.0
2019-04-24 10:05:00,106.59,106.66,106.37,106.51,4566.0,106.59,106.66,106.37,106.51,4566.0
2019-04-24 10:10:00,106.51,106.87,106.5,106.72,5050.0,106.51,106.87,106.5,106.72,5050.0
2019-04-24 10:15:00,106.73,107.34,106.72,107.3,11122.0,106.73,107.34,106.72,107.3,11122.0
2019-04-24 10:20:00,107.35,107.37,107.17,107.17,4790.0,107.35,107.37,107.17,107.17,4790.0
2019-04-24 10:25:00,107.21,107.21,107.0,107.1,3500.0,107.21,107.21,107.0,107.1,3500.0
2019-04-24 10:30:00,106.96,107.13,106.95,107.02,4600.0,106.96,107.13,106.95,107.02,4600.0
2019-04-24 10:35:00,107.15,107.53,107.04,107.45,10969.0,107.15,107.53,107.04,107.45,10969.0
2019-04-24 10:40:00,107.39,107.6,107.2,107.57,6243.0,107.39,107.6,107.2,107.57,6243.0
2019-04-24 10:45:00,107.57,107.61,107.43,107.43,2965.0,107.57,107.61,107.43,107.43,2965.0
2019-04-24 10:50:00,107.49,107.68,107.44,107.44,2943.0,107.49,107.68,107.44,107.44,2943.0
2019-04-24 10:55:00,107.51,107.8,107.51,107.76,2800.0,107.51,107.8,107.51,107.76,2800.0
2019-04-24 11:00:00,107.69,107.9,107.53,107.86,11194.0,107.69,107.9,107.53,107.86,11194.0
2019-04-24 11:05:00,107.94,108.18,107.94,108.14,15540.0,107.94,108.18,107.94,108.14,15540.0
2019-04-24 11:10:00,108.15,108.22,108.08,108.16,6561.0,108.15,108.22,108.08,108.16,6561.0
2019-04-24 11:15:00,108.08,108.12,107.75,107.8,12579.0,108.08,108.12,107.75,107.8,12579.0
2019-04-24 11:20:00,107.75,107.87,107.75,107.78,5770.0,107.75,107.87,107.75,107.78,5770.0
2019-04-24 11:25:00,107.8,107.8,107.15,107.18,15963.0,107.8,107.8,107.15,107.18,15963.0
2019-04-24 11:30:00,107.16,107.44,107.03,107.24,9549.0,107.16,107.44,107.03,107.24,9549.0
2019-04-24 11:35:00,107.24,107.32,107.23,107.32,1500.0,107.24,107.32,107.23,107.32,1500.0
2019-04-24 11:40:00,107.24,107.52,107.24,107.45,11888.0,107.24,107.52,107.24,107.45,11888.0
2019-04-24 11:45:00,107.45,107.45,106.69,106.69,18452.0,107.45,107.45,106.69,106.69,18452.0
2019-04-24 11:50:00,106.75,106.75,106.32,106.54,8578.0,106.75,106.75,106.32,106.54,8578.0
2019-04-24 11:55:00,106.49,106.57,106.4,106.4,1973.0,106.49,106.57,106.4,106.4,1973.0
2019-04-24 12:00:00,106.42,106.53,106.36,106.51,1550.0,106.42,106.53,106.36,106.51,1550.0
2019-04-24 12:05:00,106.32,106.37,106.06,106.3,5800.0,106.32,106.37,106.06,106.3,5800.0
2019-04-24 12:10:00,106.34,106.63,106.33,106.48,3615.0,106.34,106.63,106.33,106.48,3615.0
2019-04-24 12:15:00,106.54,106.62,106.53,106.62,1611.0,106.54,106.62,106.53,106.62,1611.0
2019-04-24 12:20:00,106.55,106.57,106.47,106.55,5700.0,106.55,106.57,106.47,106.55,5700.0
2019-04-24 12:25:00,106.54,106.66,106.54,106.66,300.0,106.54,106.66,106.54,106.66,300.0
2019-04-24 12:30:00,106.65,106.72,106.51,106.66,10117.0,106.65,106.72,106.51,106.66,10117.0
2019-04-24 12:35:00,106.66,106.9,106.66,106.87,3375.0,106.66,106.9,106.66,106.87,3375.0
2019-04-24 12:40:00,106.93,106.93,106.7,106.79,2900.0,106.93,106.93,106.7,106.79,2900.0
2019-04-24 12:45:00,106.77,106.77,106.55,106.55,2900.0,106.77,106.77,106.55,106.55,2900.0
2019-04-24 12:50:00,106.6,106.67,106.53,106.54,4300.0,106.6,106.67,106.53,106.54,4300.0
2019-04-24 12:55:00,106.58,106.61,106.29,106.3,2417.0,106.58,106.61,106.29,106.3,2417.0
2019-04-24 13:00:00,106.23,106.36,106.14,106.3,3200.0,106.23,106.36,106.14,106.3,3200.0
2019-04-24 13:05:00,106.24,106.24,106.08,106.19,1550.0,106.24,106.24,106.08,106.19,1550.0
2019-04-24 13:10:00,106.19,106.19,105.92,106.0,2480.0,106.19,106.19,105.92,106.0,2480.0
2019-04-24 13:15:00,105.98,106.09,105.98,106.09,1400.0,105.98,106.09,105.98,106.09,1400.0
2019-04-24 13:20:00,106.09,106.18,106.02,106.18,1235.0,106.09,106.18,106.02,106.18,1235.0
2019-04-24 13:25:00,106.25,106.37,106.15,106.3,2317.0,106.25,106.37,106.15,106.3,2317.0
2019-04-24 13:30:00,106.29,106.45,106.18,106.42,3601.0,106.29,106.45,106.18,106.42,3601.0
2019-04-24 13:35:00,106.41,106.55,106.38,106.47,2195.0,106.41,106.55,106.38,106.47,2195.0
2019-04-24 13:40:00,106.53,106.55,106.37,106.38,1625.0,106.53,106.55,106.37,106.38,1625.0
2019-04-24 13:45:00,106.37,106.41,106.36,106.37,1100.0,106.37,106.41,106.36,106.37,1100.0
2019-04-24 13:50:00,106.51,106.55,106.41,106.42,1203.0,106.51,106.55,106.41,106.42,1203.0
2019-04-24 13:55:00,106.52,106.72,106.51,106.7,5389.0,106.52,106.72,106.51,106.7,5389.0
2019-04-24 14:00:00,106.74,107.0,106.69,106.92,8503.0,106.74,107.0,106.69,106.92,8503.0
2019-04-24 14:05:00,106.97,107.1,106.96,107.09,3000.0,106.97,107.1,106.96,107.09,3000.0
2019-04-24 14:10:00,107.08,107.13,107.02,107.07,4376.0,107.08,107.13,107.02,107.07,4376.0
2019-04-24 14:15:00,107.02,107.03,106.92,107.01,2600.0,107.02,107.03,106.92,107.01,2600.0
2019-04-24 14:20:00,106.98,107.02,106.92,106.92,1128.0,106.98,107.02,106.92,106.92,1128.0
2019-04-24 14:25:00,106.92,106.98,106.92,106.93,3447.0,106.92,106.98,106.92,106.93,3447.0
2019-04-24 14:30:00,107.03,107.03,106.98,106.99,1431.0,107.03,107.03,106.98,106.99,1431.0
2019-04-24 14:35:00,106.95,107.03,106.92,107.03,800.0,106.95,107.03,106.92,107.03,800.0
2019-04-24 14:40:00,107.05,107.16,107.05,107.14,3839.0,107.05,107.16,107.05,107.14,3839.0
2019-04-24 14:45:00,107.2,107.38,107.2,107.27,1004.0,107.2,107.38,107.2,107.27,1004.0
2019-04-24 14:50:00,107.37,107.43,107.37,107.4,6125.0,107.37,107.43,107.37,107.4,6125.0
2019-04-24 14:55:00,107.45,107.68,107.45,107.62,4854.0,107.45,107.68,107.45,107.62,4854.0
2019-04-24 15:00:00,107.64,107.7,107.5,107.6,3320.0,107.64,107.7,107.5,107.6,3320.0
2019-04-24 15:05:00,107.73,107.94,107.69,107.94,9749.0,107.73,107.94,107.69,107.94,9749.0
2019-04-24 15:10:00,107.9,108.02,107.81,107.84,8871.0,107.9,108.02,107.81,107.84,8871.0
2019-04-24 15:15:00,107.85,107.87,107.7,107.77,7099.0,107.85,107.87,107.7,107.77,7099.0
2019-04-24 15:20:00,107.77,107.96,107.71,107.93,15803.0,107.77,107.96,107.71,107.93,15803.0
2019-04-24 15:25:00,107.93,108.02,107.88,107.95,13242.0,107.93,108.02,107.88,107.95,13242.0
2019-04-24 15:30:00,107.94,108.1,107.93,108.08,5653.0,107.94,108.1,107.93,108.08,5653.0
2019-04-24 15:35:00,108.09,108.09,107.93,107.97,8493.0,108.09,108.09,107.93,107.97,8493.0
2019-04-24 15:40:00,108.0,108.1,107.92,108.08,6634.0,108.0,108.1,107.92,108.08,6634.0
2019-04-24 15:45:00,108.09,108.19,108.03,108.05,29536.0,108.09,108.19,108.03,108.05,29536.0
2019-04-24 15:50:00,108.07,108.18,107.99,108.02,39381.0,108.07,108.18,107.99,108.02,39381.0
2019-04-24 15:55:00,107.98,108.06,107.83,107.9,53017.0,107.98,108.06,107.83,107.9,53017.0
2019-04-25 09:30:00,107.6,107.6,106.82,107.26,4522.0,107.6,107.6,106.82,107.26,4522.0
2019-04-25 09:35:00,107.25,107.51,106.37,107.51,11678.0,107.25,107.51,106.37,107.51,11678.0
2019-04-25 09:40:00,107.31,107.31,106.11,106.24,8050.0,107.31,107.31,106.11,106.24,8050.0
2019-04-25 09:45:00,106.09,106.4,105.93,106.33,5872.0,106.09,106.4,105.93,106.33,5872.0
2019-04-25 09:50:00,106.38,106.97,106.37,106.97,16387.0,106.38,106.97,106.37,106.97,16387.0
2019-04-25 09:55:00,106.79,107.34,106.65,106.74,7676.0,106.79,107.34,106.65,106.74,7676.0
2019-04-25 10:00:00,106.67,106.67,106.21,106.21,4400.0,106.67,106.67,106.21,106.21,4400.0
2019-04-25 10:05:00,106.13,106.25,105.94,106.0,6223.0,106.13,106.25,105.94,106.0,6223.0
2019-04-25 10:10:00,105.99,106.16,105.85,105.9,17380.0,105.99,106.16,105.85,105.9,17380.0
2019-04-25 10:15:00,105.9,106.09,105.75,105.78,7015.0,105.9,106.09,105.75,105.78,7015.0
2019-04-25 10:20:00,105.82,105.82,105.26,105.26,15851.0,105.82,105.82,105.26,105.26,15851.0
2019-04-25 10:25:00,105.22,105.93,105.22,105.89,11441.0,105.22,105.93,105.22,105.89,11441.0
2019-04-25 10:30:00,105.64,105.64,105.22,105.39,4501.0,105.64,105.64,105.22,105.39,4501.0
2019-04-25 10:35:00,105.54,106.02,105.53,105.95,3000.0,105.54,106.02,105.53,105.95,3000.0
2019-04-25 10:40:00,105.95,106.16,105.78,105.78,4429.0,105.95,106.16,105.78,105.78,4429.0
2019-04-25 10:45:00,105.8,106.01,105.7,106.01,2631.0,105.8,106.01,105.7,106.01,2631.0
2019-04-25 10:50:00,105.9,106.16,105.85,105.85,4100.0,105.9,106.16,105.85,105.85,4100.0
2019-04-25 10:55:00,105.84,106.26,105.67,106.18,5190.0,105.84,106.26,105.67,106.18,5190.0
2019-04-25 11:00:00,106.18,106.58,106.15,106.47,6729.0,106.18,106.58,106.15,106.47,6729.0
2019-04-25 11:05:00,106.52,106.68,106.2,106.68,7269.0,106.52,106.68,106.2,106.68,7269.0
2019-04-25 11:10:00,106.75,106.84,106.6,106.84,2650.0,106.75,106.84,106.6,106.84,2650.0
2019-04-25 11:15:00,106.53,106.54,106.3,106.5,2508.0,106.53,106.54,106.3,106.5,2508.0
2019-04-25 11:20:00,106.6,107.09,106.6,106.87,6787.0,106.6,107.09,106.6,106.87,6787.0
2019-04-25 11:25:00,106.96,107.15,106.95,107.04,2278.0,106.96,107.15,106.95,107.04,2278.0
2019-04-25 11:30:00,107.02,107.08,106.91,107.02,2500.0,107.02,107.08,106.91,107.02,2500.0
2019-04-25 11:35:00,107.08,107.66,107.08,107.66,4060.0,107.08,107.66,107.08,107.66,4060.0
2019-04-25 11:40:00,107.75,107.75,107.47,107.65,7073.0,107.75,107.75,107.47,107.65,7073.0
2019-04-25 11:45:00,107.72,107.72,107.51,107.69,950.0,107.72,107.72,107.51,107.69,950.0
2019-04-25 11:50:00,107.62,107.62,107.47,107.47,1000.0,107.62,107.62,107.47,107.47,1000.0
2019-04-25 11:55:00,107.48,107.62,107.48,107.6,2220.0,107.48,107.62,107.48,107.6,2220.0
2019-04-25 12:00:00,107.42,107.51,107.4,107.47,1200.0,107.42,107.51,107.4,107.47,1200.0
2019-04-25 12:05:00,107.5,108.54,107.45,108.29,19648.0,107.5,108.54,107.45,108.29,19648.0
2019-04-25 12:10:00,108.31,108.31,107.79,107.9,7375.0,108.31,108.31,107.79,107.9,7375.0
2019-04-25 12:15:00,107.96,108.11,107.81,108.0,4059.0,107.96,108.11,107.81,108.0,4059.0
2019-04-25 12:20:00,107.99,108.05,107.82,107.98,1300.0,107.99,108.05,107.82,107.98,1300.0
2019-04-25 12:25:00,108.06,108.08,107.85,107.98,5278.0,108.06,108.08,107.85,107.98,5278.0
2019-04-25 12:30:00,108.04,108.32,108.04,108.29,2500.0,108.04,108.32,108.04,108.29,2500.0
2019-04-25 12:35:00,108.16,109.01,108.16,108.78,15921.0,108.16,109.01,108.16,108.78,15921.0
2019-04-25 12:40:00,108.82,108.82,108.65,108.66,2100.0,108.82,108.82,108.65,108.66,2100.0
2019-04-25 12:45:00,108.68,108.97,108.67,108.93,7229.0,108.68,108.97,108.67,108.93,7229.0
2019-04-25 12:50:00,108.82,109.0,108.82,108.93,3300.0,108.82,109.0,108.82,108.93,3300.0
2019-04-25 12:55:00,108.87,108.92,108.78,108.91,4850.0,108.87,108.92,108.78,108.91,4850.0
2019-04-25 13:00:00,108.85,108.93,108.78,108.83,1500.0,108.85,108.93,108.78,108.83,1500.0
2019-04-25 13:05:00,108.74,108.74,108.44,108.5,2511.0,108.74,108.74,108.44,108.5,2511.0
2019-04-25 13:10:00,108.39,108.4,108.2,108.4,2200.0,108.39,108.4,108.2,108.4,2200.0
2019-04-25 13:15:00,108.45,108.55,108.37,108.55,1600.0,108.45,108.55,108.37,108.55,1600.0
2019-04-25 13:20:00,108.45,108.79,108.45,108.72,8875.0,108.45,108.79,108.45,108.72,8875.0
2019-04-25 13:25:00,108.77,108.86,108.75,108.86,2049.0,108.77,108.86,108.75,108.86,2049.0
2019-04-25 13:30:00,108.8,108.81,108.72,108.79,1095.0,108.8,108.81,108.72,108.79,1095.0
2019-04-25 13:35:00,108.78,108.79,108.59,108.59,1400.0,108.78,108.79,108.59,108.59,1400.0
2019-04-25 13:40:00,108.58,108.81,108.56,108.75,6445.0,108.58,108.81,108.56,108.75,6445.0
2019-04-25 13:45:00,108.72,108.73,108.71,108.73,600.0,108.72,108.73,108.71,108.73,600.0
2019-04-25 13:50:00,108.65,108.7,108.18,108.22,8689.0,108.65,108.7,108.18,108.22,8689.0
2019-04-25 13:55:00,108.2,108.29,108.18,108.19,1550.0,108.2,108.29,108.18,108.19,1550.0
2019-04-25 14:00:00,108.27,108.29,108.13,108.28,2040.0,108.27,108.29,108.13,108.28,2040.0
2019-04-25 14:05:00,108.27,108.39,108.24,108.33,8365.0,108.27,108.39,108.24,108.33,8365.0
2019-04-25 14:10:00,108.28,108.3,107.9,108.0,3600.0,108.28,108.3,107.9,108.0,3600.0
2019-04-25 14:15:00,107.99,108.06,107.98,107.99,1000.0,107.99,108.06,107.98,107.99,1000.0
2019-04-25 14:20:00,107.98,107.98,107.61,107.74,5051.0,107.98,107.98,107.61,107.74,5051.0
2019-04-25 14:25:00,107.85,107.91,107.72,107.75,915.0,107.85,107.91,107.72,107.75,915.0
2019-04-25 14:30:00,107.76,107.79,107.69,107.7,1242.0,107.76,107.79,107.69,107.7,1242.0
2019-04-25 14:35:00,107.76,107.8,107.73,107.79,2306.0,107.76,107.8,107.73,107.79,2306.0
2019-04-25 14:40:00,107.78,107.87,107.54,107.55,6643.0,107.78,107.87,107.54,107.55,6643.0
2019-04-25 14:45:00,107.6,107.68,107.33,107.33,11968.0,107.6,107.68,107.33,107.33,11968.0
2019-04-25 14:50:00,107.23,107.24,106.97,107.06,7700.0,107.23,107.24,106.97,107.06,7700.0
2019-04-25 14:55:00,107.04,107.04,106.86,106.9,1720.0,107.04,107.04,106.86,106.9,1720.0
2019-04-25 15:00:00,106.9,106.94,106.62,106.62,1850.0,106.9,106.94,106.62,106.62,1850.0
2019-04-25 15:05:00,106.61,106.71,106.6,106.61,3034.0,106.61,106.71,106.6,106.61,3034.0
2019-04-25 15:10:00,106.57,106.66,106.51,106.61,5650.0,106.57,106.66,106.51,106.61,5650.0
2019-04-25 15:15:00,106.59,106.66,106.54,106.66,1150.0,106.59,106.66,106.54,106.66,1150.0
2019-04-25 15:20:00,106.65,106.65,106.55,106.62,2185.0,106.65,106.65,106.55,106.62,2185.0
2019-04-25 15:25:00,106.62,106.78,106.62,106.76,2909.0,106.62,106.78,106.62,106.76,2909.0
2019-04-25 15:30:00,106.78,106.95,106.64,106.83,6700.0,106.78,106.95,106.64,106.83,6700.0
2019-04-25 15:35:00,106.86,106.88,106.75,106.87,2200.0,106.86,106.88,106.75,106.87,2200.0
2019-04-25 15:40:00,106.83,106.86,106.72,106.75,5440.0,106.83,106.86,106.72,106.75,5440.0
2019-04-25 15:45:00,106.78,106.8,106.7,106.8,5777.0,106.78,106.8,106.7,106.8,5777.0
2019-04-25 15:50:00,106.76,107.26,106.75,107.07,11521.0,106.76,107.26,106.75,107.07,11521.0
2019-04-25 15:55:00,107.06,107.18,106.91,107.11,20445.0,107.06,107.18,106.91,107.11,20445.0
2019-04-26 09:30:00,106.99,106.99,105.7,106.25,10080.0,106.99,106.99,105.7,106.25,10080.0
2019-04-26 09:35:00,106.7,106.71,105.95,106.38,3768.0,106.7,106.71,105.95,106.38,3768.0
2019-04-26 09:40:00,106.39,106.47,105.92,106.0,5878.0,106.39,106.47,105.92,106.0,5878.0
2019-04-26 09:45:00,106.17,106.44,105.94,106.27,4384.0,106.17,106.44,105.94,106.27,4384.0
2019-04-26 09:50:00,106.07,106.56,106.07,106.44,1100.0,106.07,106.56,106.07,106.44,1100.0
2019-04-26 09:55:00,106.25,106.25,105.83,105.86,6094.0,106.25,106.25,105.83,105.86,6094.0
2019-04-26 10:00:00,105.83,105.95,105.7,105.83,2210.0,105.83,105.95,105.7,105.83,2210.0
2019-04-26 10:05:00,105.94,106.13,105.75,105.77,6243.0,105.94,106.13,105.75,105.77,6243.0
2019-04-26 10:10:00,105.76,106.0,105.76,105.76,19689.0,105.76,106.0,105.76,105.76,19689.0
2019-04-26 10:15:00,105.84,105.91,105.71,105.83,3326.0,105.84,105.91,105.71,105.83,3326.0
2019-04-26 10:20:00,105.72,106.0,105.7,105.75,3461.0,105.72,106.0,105.7,105.75,3461.0
2019-04-26 10:25:00,105.82,105.83,105.37,105.38,6229.0,105.82,105.83,105.37,105.38,6229.0
2019-04-26 10:30:00,105.38,105.57,105.25,105.5,2675.0,105.38,105.57,105.25,105.5,2675.0
2019-04-26 10:35:00,105.37,105.75,105.37,105.61,7110.0,105.37,105.75,105.37,105.61,7110.0
2019-04-26 10:40:00,105.61,105.75,105.61,105.67,2050.0,105.61,105.75,105.61,105.67,2050.0
2019-04-26 10:45:00,105.64,105.73,105.58,105.65,6827.0,105.64,105.73,105.58,105.65,6827.0
2019-04-26 10:50:00,105.7,105.94,105.51,105.84,11026.0,105.7,105.94,105.51,105.84,11026.0
2019-04-26 10:55:00,105.75,105.94,105.75,105.94,500.0,105.75,105.94,105.75,105.94,500.0
2019-04-26 11:00:00,106.06,106.16,105.92,105.93,6040.0,106.06,106.16,105.92,105.93,6040.0
2019-04-26 11:05:00,106.01,106.22,105.93,106.1,3227.0,106.01,106.22,105.93,106.1,3227.0
2019-04-26 11:10:00,106.22,106.68,106.21,106.67,2934.0,106.22,106.68,106.21,106.67,2934.0
2019-04-26 11:15:00,106.65,106.69,106.43,106.43,4378.0,106.65,106.69,106.43,106.43,4378.0
2019-04-26 11:20:00,106.52,106.63,106.35,106.35,19400.0,106.52,106.63,106.35,106.35,19400.0
2019-04-26 11:25:00,106.26,106.47,106.17,106.47,3400.0,106.26,106.47,106.17,106.47,3400.0
2019-04-26 11:30:00,106.4,106.5,106.25,106.42,3300.0,106.4,106.5,106.25,106.42,3300.0
2019-04-26 11:35:00,106.43,106.72,106.42,106.69,3740.0,106.43,106.72,106.42,106.69,3740.0
2019-04-26 11:40:00,106.54,106.83,106.54,106.83,2100.0,106.54,106.83,106.54,106.83,2100.0
2019-04-26 11:45:00,106.83,106.92,106.78,106.87,4801.0,106.83,106.92,106.78,106.87,4801.0
2019-04-26 11:50:00,106.87,107.0,106.82,106.82,5437.0,106.87,107.0,106.82,106.82,5437.0
2019-04-26 11:55:00,106.81,106.98,106.8,106.94,1850.0,106.81,106.98,106.8,106.94,1850.0
2019-04-26 12:00:00,106.85,107.03,106.85,107.0,1300.0,106.85,107.03,106.85,107.0,1300.0
2019-04-26 12:05:00,107.01,107.08,107.0,107.0,2375.0,107.01,107.08,107.0,107.0,2375.0
2019-04-26 12:10:00,107.15,107.15,107.0,107.0,1100.0,107.15,107.15,107.0,107.0,1100.0
2019-04-26 12:15:00,107.15,107.15,106.89,107.11,5109.0,107.15,107.15,106.89,107.11,5109.0
2019-04-26 12:20:00,107.12,107.13,106.94,106.94,1400.0,107.12,107.13,106.94,106.94,1400.0
2019-04-26 12:25:00,107.07,107.1,107.05,107.09,1250.0,107.07,107.1,107.05,107.09,1250.0
2019-04-26 12:30:00,107.14,107.29,107.03,107.29,6137.0,107.14,107.29,107.03,107.29,6137.0
2019-04-26 12:35:00,107.26,107.26,107.0,107.0,4195.0,107.26,107.26,107.0,107.0,4195.0
2019-04-26 12:40:00,106.98,107.03,106.8,106.97,7344.0,106.98,107.03,106.8,106.97,7344.0
2019-04-26 12:45:00,106.87,106.87,106.67,106.75,9198.0,106.87,106.87,106.67,106.75,9198.0
2019-04-26 12:50:00,106.76,106.76,106.49,106.49,6813.0,106.76,106.76,106.49,106.49,6813.0
2019-04-26 12:55:00,106.48,106.58,106.37,106.55,4402.0,106.48,106.58,106.37,106.55,4402.0
2019-04-26 13:00:00,106.52,106.6,106.28,106.34,10598.0,106.52,106.6,106.28,106.34,10598.0
2019-04-26 13:05:00,106.15,106.15,106.04,106.08,5299.0,106.15,106.15,106.04,106.08,5299.0
2019-04-26 13:10:00,106.02,106.18,105.96,106.18,3507.0,106.02,106.18,105.96,106.18,3507.0
2019-04-26 13:15:00,106.18,106.23,106.07,106.07,700.0,106.18,106.23,106.07,106.07,700.0
2019-04-26 13:20:00,106.07,106.15,105.96,106.14,2556.0,106.07,106.15,105.96,106.14,2556.0
2019-04-26 13:25:00,106.16,106.16,105.95,105.95,1700.0,106.16,106.16,105.95,105.95,1700.0
2019-04-26 13:30:00,106.04,106.25,106.03,106.25,3274.0,106.04,106.25,106.03,106.25,3274.0
2019-04-26 13:35:00,106.39,106.39,106.0,106.11,3037.0,106.39,106.39,106.0,106.11,3037.0
2019-04-26 13:40:00,106.05,106.1,106.04,106.1,400.0,106.05,106.1,106.04,106.1,400.0
2019-04-26 13:45:00,106.15,106.17,106.11,106.17,770.0,106.15,106.17,106.11,106.17,770.0
2019-04-26 13:50:00,106.28,106.34,106.18,106.31,700.0,106.28,106.34,106.18,106.31,700.0
2019-04-26 13:55:00,106.39,106.39,106.0,106.15,2144.0,106.39,106.39,106.0,106.15,2144.0
2019-04-26 14:00:00,106.05,106.05,105.7,105.7,1456.0,106.05,106.05,105.7,105.7,1456.0
2019-04-26 14:05:00,105.88,105.89,105.88,105.88,300.0,105.88,105.89,105.88,105.88,300.0
2019-04-26 14:10:00,105.97,105.97,105.85,105.93,1300.0,105.97,105.97,105.85,105.93,1300.0
2019-04-26 14:15:00,105.93,106.11,105.93,106.11,1601.0,105.93,106.11,105.93,106.11,1601.0
2019-04-26 14:20:00,106.06,106.15,106.05,106.06,1500.0,106.06,106.15,106.05,106.06,1500.0
2019-04-26 14:25:00,106.04,106.16,105.85,105.85,1770.0,106.04,106.16,105.85,105.85,1770.0
2019-04-26 14:30:00,105.9,105.95,105.85,105.91,3900.0,105.9,105.95,105.85,105.91,3900.0
2019-04-26 14:35:00,105.88,105.89,105.79,105.82,4074.0,105.88,105.89,105.79,105.82,4074.0
2019-04-26 14:40:00,105.78,105.86,105.61,105.82,8442.0,105.78,105.86,105.61,105.82,8442.0
2019-04-26 14:45:00,105.77,105.84,105.72,105.72,1815.0,105.77,105.84,105.72,105.72,1815.0
2019-04-26 14:50:00,105.75,105.84,105.74,105.76,2950.0,105.75,105.84,105.74,105.76,2950.0
2019-04-26 14:55:00,105.79,105.88,105.68,105.84,7100.0,105.79,105.88,105.68,105.84,7100.0
2019-04-26 15:00:00,105.87,106.14,105.79,106.12,6038.0,105.87,106.14,105.79,106.12,6038.0
2019-04-26 15:05:00,106.05,106.1,105.7,105.8,8602.0,106.05,106.1,105.7,105.8,8602.0
2019-04-26 15:10:00,105.82,105.94,105.81,105.86,1603.0,105.82,105.94,105.81,105.86,1603.0
2019-04-26 15:15:00,105.9,105.97,105.61,105.61,9209.0,105.9,105.97,105.61,105.61,9209.0
2019-04-26 15:20:00,105.61,105.73,105.6,105.69,2350.0,105.61,105.73,105.6,105.69,2350.0
2019-04-26 15:25:00,105.7,105.75,105.65,105.7,4897.0,105.7,105.75,105.65,105.7,4897.0
2019-04-26 15:30:00,105.67,105.72,105.58,105.71,9847.0,105.67,105.72,105.58,105.71,9847.0
2019-04-26 15:35:00,105.69,105.78,105.65,105.76,5325.0,105.69,105.78,105.65,105.76,5325.0
2019-04-26 15:40:00,105.81,105.87,105.73,105.87,9668.0,105.81,105.87,105.73,105.87,9668.0
2019-04-26 15:45:00,105.87,105.91,105.77,105.91,13553.0,105.87,105.91,105.77,105.91,13553.0
2019-04-26 15:50:00,105.9,105.98,105.87,105.94,12799.0,105.9,105.98,105.87,105.94,12799.0
2019-04-26 15:55:00,105.99,106.14,105.93,105.93,33818.0,105.99,106.14,105.93,105.93,33818.0
2019-04-29 09:30:00,105.92,106.37,105.65,106.21,6790.0,105.92,106.37,105.65,106.21,6790.0
2019-04-29 09:35:00,106.63,106.67,105.39,105.9,7676.0,106.63,106.67,105.39,105.9,7676.0
2019-04-29 09:40:00,105.53,106.7,105.53,106.7,2746.0,105.53,106.7,105.53,106.7,2746.0
2019-04-29 09:45:00,106.45,106.91,106.45,106.85,3422.0,106.45,106.91,106.45,106.85,3422.0
2019-04-29 09:50:00,106.66,106.88,106.47,106.84,2150.0,106.66,106.88,106.47,106.84,2150.0
2019-04-29 09:55:00,106.9,106.9,106.68,106.87,3135.0,106.9,106.9,106.68,106.87,3135.0
2019-04-29 10:00:00,106.9,107.24,106.67,106.67,18905.0,106.9,107.24,106.67,106.67,18905.0
2019-04-29 10:05:00,106.54,106.73,106.39,106.73,8394.0,106.54,106.73,106.39,106.73,8394.0
2019-04-29 10:10:00,106.83,107.37,106.83,107.37,7901.0,106.83,107.37,106.83,107.37,7901.0
2019-04-29 10:15:00,107.29,107.41,106.87,106.91,25264.0,107.29,107.41,106.87,106.91,25264.0
2019-04-29 10:20:00,107.09,107.26,106.83,106.83,2988.0,107.09,107.26,106.83,106.83,2988.0
2019-04-29 10:25:00,106.9,106.97,106.65,106.72,3484.0,106.9,106.97,106.65,106.72,3484.0
2019-04-29 10:30:00,106.65,106.65,106.25,106.25,17016.0,106.65,106.65,106.25,106.25,17016.0
2019-04-29 10:35:00,106.25,106.25,105.77,106.08,20857.0,106.25,106.25,105.77,106.08,20857.0
2019-04-29 10:40:00,106.04,106.56,106.0,106.21,8991.0,106.04,106.56,106.0,106.21,8991.0
2019-04-29 10:45:00,106.44,106.45,106.21,106.25,1924.0,106.44,106.45,106.21,106.25,1924.0
2019-04-29 10:50:00,106.25,106.25,105.97,106.14,3497.0,106.25,106.25,105.97,106.14,3497.0
2019-04-29 10:55:00,106.15,106.27,106.15,106.26,900.0,106.15,106.27,106.15,106.26,900.0
2019-04-29 11:00:00,106.27,106.37,106.21,106.36,3015.0,106.27,106.37,106.21,106.36,3015.0
2019-04-29 11:05:00,106.36,106.52,106.21,106.21,3700.0,106.36,106.52,106.21,106.21,3700.0
2019-04-29 11:10:00,106.21,106.21,105.93,105.94,4600.0,106.21,106.21,105.93,105.94,4600.0
2019-04-29 11:15:00,105.91,106.02,105.77,105.84,2780.0,105.91,106.02,105.77,105.84,2780.0
2019-04-29 11:20:00,105.77,106.01,105.71,105.95,3000.0,105.77,106.01,105.71,105.95,3000.0
2019-04-29 11:25:00,105.88,106.09,105.88,106.09,1450.0,105.88,106.09,105.88,106.09,1450.0
2019-04-29 11:30:00,106.06,106.25,105.99,106.23,4941.0,106.06,106.25,105.99,106.23,4941.0
2019-04-29 11:35:00,106.27,106.3,106.19,106.28,2947.0,106.27,106.3,106.19,106.28,2947.0
2019-04-29 11:40:00,106.28,106.3,106.23,106.23,1501.0,106.28,106.3,106.23,106.23,1501.0
2019-04-29 11:45:00,106.3,106.54,106.3,106.48,2362.0,106.3,106.54,106.3,106.48,2362.0
2019-04-29 11:50:00,106.54,106.6,106.36,106.54,5943.0,106.54,106.6,106.36,106.54,5943.0
2019-04-29 11:55:00,106.53,106.61,106.28,106.33,2598.0,106.53,106.61,106.28,106.33,2598.0
2019-04-29 12:00:00,106.35,106.45,106.28,106.44,4200.0,106.35,106.45,106.28,106.44,4200.0
2019-04-29 12:05:00,106.41,106.41,106.16,106.21,4400.0,106.41,106.41,106.16,106.21,4400.0
2019-04-29 12:10:00,106.22,106.22,105.85,105.85,9848.0,106.22,106.22,105.85,105.85,9848.0
2019-04-29 12:15:00,105.91,106.05,105.9,105.96,5259.0,105.91,106.05,105.9,105.96,5259.0
2019-04-29 12:20:00,106.0,106.08,106.0,106.05,1692.0,106.0,106.08,106.0,106.05,1692.0
2019-04-29 12:25:00,106.08,106.31,106.06,106.31,2460.0,106.08,106.31,106.06,106.31,2460.0
2019-04-29 12:30:00,106.38,106.46,106.34,106.34,1995.0,106.38,106.46,106.34,106.34,1995.0
2019-04-29 12:35:00,106.39,106.5,106.37,106.5,3501.0,106.39,106.5,106.37,106.5,3501.0
2019-04-29 12:40:00,106.52,106.8,106.52,106.8,2514.0,106.52,106.8,106.52,106.8,2514.0
2019-04-29 12:45:00,106.84,106.88,106.65,106.78,7353.0,106.84,106.88,106.65,106.78,7353.0
2019-04-29 12:50:00,106.76,106.91,106.76,106.89,920.0,106.76,106.91,106.76,106.89,920.0
2019-04-29 12:55:00,106.89,107.0,106.86,106.99,3438.0,106.89,107.0,106.86,106.99,3438.0
2019-04-29 13:00:00,106.93,106.93,106.38,106.48,6675.0,106.93,106.93,106.38,106.48,6675.0
2019-04-29 13:05:00,106.42,106.48,106.37,106.44,1300.0,106.42,106.48,106.37,106.44,1300.0
2019-04-29 13:10:00,106.48,106.54,106.43,106.54,3030.0,106.48,106.54,106.43,106.54,3030.0
2019-04-29 13:15:00,106.55,106.64,106.55,106.64,1857.0,106.55,106.64,106.55,106.64,1857.0
2019-04-29 13:20:00,106.66,106.66,106.49,106.49,1800.0,106.66,106.66,106.49,106.49,1800.0
2019-04-29 13:25:00,106.48,106.54,106.44,106.51,1402.0,106.48,106.54,106.44,106.51,1402.0
2019-04-29 13:30:00,106.47,106.51,106.41,106.41,1863.0,106.47,106.51,106.41,106.41,1863.0
2019-04-29 13:35:00,106.4,106.58,106.37,106.57,2844.0,106.4,106.58,106.37,106.57,2844.0
2019-04-29 13:40:00,106.61,106.74,106.61,106.73,1669.0,106.61,106.74,106.61,106.73,1669.0
2019-04-29 13:45:00,106.73,106.88,106.73,106.88,1000.0,106.73,106.88,106.73,106.88,1000.0
2019-04-29 13:50:00,106.81,107.08,106.81,107.08,3221.0,106.81,107.08,106.81,107.08,3221.0
2019-04-29 13:55:00,107.07,107.24,107.07,107.24,2100.0,107.07,107.24,107.07,107.24,2100.0
2019-04-29 14:00:00,107.25,107.37,107.2,107.28,2442.0,107.25,107.37,107.2,107.28,2442.0
2019-04-29 14:05:00,107.36,107.45,107.18,107.19,5380.0,107.36,107.45,107.18,107.19,5380.0
2019-04-29 14:10:00,107.21,107.21,107.18,107.18,2814.0,107.21,107.21,107.18,107.18,2814.0
2019-04-29 14:15:00,107.13,107.25,107.08,107.22,4607.0,107.13,107.25,107.08,107.22,4607.0
2019-04-29 14:20:00,107.24,107.24,107.11,107.19,2500.0,107.24,107.24,107.11,107.19,2500.0
2019-04-29 14:25:00,107.24,107.24,107.18,107.2,902.0,107.24,107.24,107.18,107.2,902.0
2019-04-29 14:30:00,107.16,107.17,107.06,107.12,2791.0,107.16,107.17,107.06,107.12,2791.0
2019-04-29 14:35:00,107.05,107.1,106.89,106.89,4650.0,107.05,107.1,106.89,106.89,4650.0
2019-04-29 14:40:00,106.89,107.03,106.88,107.03,2160.0,106.89,107.03,106.88,107.03,2160.0
2019-04-29 14:45:00,107.06,107.06,106.8,106.8,4072.0,107.06,107.06,106.8,106.8,4072.0
2019-04-29 14:50:00,106.82,106.86,106.71,106.8,3257.0,106.82,106.86,106.71,106.8,3257.0
2019-04-29 14:55:00,106.75,106.88,106.75,106.81,3304.0,106.75,106.88,106.75,106.81,3304.0
2019-04-29 15:00:00,106.81,106.99,106.71,106.89,4600.0,106.81,106.99,106.71,106.89,4600.0
2019-04-29 15:05:00,106.89,106.98,106.88,106.95,2075.0,106.89,106.98,106.88,106.95,2075.0
2019-04-29 15:10:00,107.0,107.28,106.99,107.28,2709.0,107.0,107.28,106.99,107.28,2709.0
2019-04-29 15:15:00,107.25,107.37,107.22,107.33,3072.0,107.25,107.37,107.22,107.33,3072.0
2019-04-29 15:20:00,107.33,107.4,107.32,107.35,1990.0,107.33,107.4,107.32,107.35,1990.0
2019-04-29 15:25:00,107.34,107.48,107.32,107.42,2644.0,107.34,107.48,107.32,107.42,2644.0
2019-04-29 15:30:00,107.43,107.59,107.39,107.54,10465.0,107.43,107.59,107.39,107.54,10465.0
2019-04-29 15:35:00,107.53,107.62,107.5,107.62,5281.0,107.53,107.62,107.5,107.62,5281.0
2019-04-29 15:40:00,107.62,107.78,107.61,107.66,5778.0,107.62,107.78,107.61,107.66,5778.0
2019-04-29 15:45:00,107.59,107.59,107.43,107.53,10232.0,107.59,107.59,107.43,107.53,10232.0
2019-04-29 15:50:00,107.5,107.54,107.32,107.44,13747.0,107.5,107.54,107.32,107.44,13747.0
2019-04-29 15:55:00,107.51,107.52,107.35,107.35,14365.0,107.51,107.52,107.35,107.35,14365.0
2019-04-30 09:30:00,107.72,107.72,107.38,107.38,4183.0,107.72,107.72,107.38,107.38,4183.0
2019-04-30 09:35:00,108.04,108.15,107.27,107.45,3825.0,108.04,108.15,107.27,107.45,3825.0
2019-04-30 09:40:00,107.55,107.64,107.27,107.64,2580.0,107.55,107.64,107.27,107.64,2580.0
2019-04-30 09:45:00,107.7,107.78,107.47,107.78,2987.0,107.7,107.78,107.47,107.78,2987.0
2019-04-30 09:50:00,107.94,108.0,107.8,107.85,3492.0,107.94,108.0,107.8,107.85,3492.0
2019-04-30 09:55:00,107.86,107.93,107.78,107.85,2849.0,107.86,107.93,107.78,107.85,2849.0
2019-04-30 10:00:00,107.92,107.97,107.62,107.8,7283.0,107.92,107.97,107.62,107.8,7283.0
2019-04-30 10:05:00,107.81,107.94,107.79,107.84,1362.0,107.81,107.94,107.79,107.84,1362.0
2019-04-30 10:10:00,107.83,107.84,107.56,107.84,3116.0,107.83,107.84,107.56,107.84,3116.0
2019-04-30 10:15:00,107.84,107.84,107.76,107.76,649.0,107.84,107.84,107.76,107.76,649.0
2019-04-30 10:20:00,107.77,107.83,107.7,107.78,2583.0,107.77,107.83,107.7,107.78,2583.0
2019-04-30 10:25:00,107.66,107.86,107.52,107.53,7373.0,107.66,107.86,107.52,107.53,7373.0
2019-04-30 10:30:00,107.53,107.68,107.42,107.59,10600.0,107.53,107.68,107.42,107.59,10600.0
2019-04-30 10:35:00,107.5,107.5,106.93,106.94,7485.0,107.5,107.5,106.93,106.94,7485.0
2019-04-30 10:40:00,107.0,107.23,106.97,107.17,5111.0,107.0,107.23,106.97,107.17,5111.0
2019-04-30 10:45:00,107.21,107.35,106.97,106.98,10999.0,107.21,107.35,106.97,106.98,10999.0
2019-04-30 10:50:00,106.98,107.13,106.91,107.01,2716.0,106.98,107.13,106.91,107.01,2716.0
2019-04-30 10:55:00,107.01,107.26,107.01,107.18,2750.0,107.01,107.26,107.01,107.18,2750.0
2019-04-30 11:00:00,107.1,107.1,106.52,106.52,3700.0,107.1,107.1,106.52,106.52,3700.0
2019-04-30 11:05:00,106.57,106.75,106.11,106.12,6226.0,106.57,106.75,106.11,106.12,6226.0
2019-04-30 11:10:00,106.12,106.45,106.11,106.44,2050.0,106.12,106.45,106.11,106.44,2050.0
2019-04-30 11:15:00,106.36,106.42,106.35,106.42,200.0,106.36,106.42,106.35,106.42,200.0
2019-04-30 11:20:00,106.67,107.0,106.66,106.74,3322.0,106.67,107.0,106.66,106.74,3322.0
2019-04-30 11:25:00,106.83,106.96,106.42,106.43,6282.0,106.83,106.96,106.42,106.43,6282.0
2019-04-30 11:30:00,106.52,106.7,106.41,106.48,3151.0,106.52,106.7,106.41,106.48,3151.0
2019-04-30 11:35:00,106.48,106.58,106.28,106.4,8669.0,106.48,106.58,106.28,106.4,8669.0
2019-04-30 11:40:00,106.48,106.56,106.28,106.48,7475.0,106.48,106.56,106.28,106.48,7475.0
2019-04-30 11:45:00,106.59,106.8,106.59,106.8,1162.0,106.59,106.8,106.59,106.8,1162.0
2019-04-30 11:50:00,106.83,106.96,106.82,106.96,3500.0,106.83,106.96,106.82,106.96,3500.0
2019-04-30 11:55:00,106.92,107.11,106.92,107.08,2833.0,106.92,107.11,106.92,107.08,2833.0
2019-04-30 12:00:00,107.0,107.03,106.92,106.94,11716.0,107.0,107.03,106.92,106.94,11716.0
2019-04-30 12:05:00,106.98,107.24,106.98,107.19,3000.0,106.98,107.24,106.98,107.19,3000.0
2019-04-30 12:10:00,107.25,107.4,107.11,107.24,13700.0,107.25,107.4,107.11,107.24,13700.0
2019-04-30 12:15:00,107.24,107.32,107.15,107.31,3061.0,107.24,107.32,107.15,107.31,3061.0
2019-04-30 12:20:00,107.25,107.42,107.17,107.38,11723.0,107.25,107.42,107.17,107.38,11723.0
2019-04-30 12:25:00,107.39,107.39,107.15,107.17,6933.0,107.39,107.39,107.15,107.17,6933.0
2019-04-30 12:30:00,107.17,107.23,107.05,107.15,1000.0,107.17,107.23,107.05,107.15,1000.0
2019-04-30 12:35:00,107.09,107.09,107.02,107.07,500.0,107.09,107.09,107.02,107.07,500.0
2019-04-30 12:40:00,107.08,107.26,107.05,107.07,3033.0,107.08,107.26,107.05,107.07,3033.0
2019-04-30 12:45:00,107.07,107.07,106.63,106.64,3435.0,107.07,107.07,106.63,106.64,3435.0
2019-04-30 12:50:00,106.64,106.73,106.62,106.69,2200.0,106.64,106.73,106.62,106.69,2200.0
2019-04-30 12:55:00,106.63,106.72,106.63,106.69,2100.0,106.63,106.72,106.63,106.69,2100.0
2019-04-30 13:00:00,106.79,106.88,106.69,106.69,3115.0,106.79,106.88,106.69,106.69,3115.0
2019-04-30 13:05:00,106.73,106.86,106.71,106.71,4565.0,106.73,106.86,106.71,106.71,4565.0
2019-04-30 13:10:00,106.76,106.77,106.67,106.73,3900.0,106.76,106.77,106.67,106.73,3900.0
2019-04-30 13:15:00,106.74,106.81,106.74,106.75,1641.0,106.74,106.81,106.74,106.75,1641.0
2019-04-30 13:20:00,106.73,106.76,106.6,106.67,2950.0,106.73,106.76,106.6,106.67,2950.0
2019-04-30 13:25:00,106.69,106.69,106.17,106.28,8932.0,106.69,106.69,106.17,106.28,8932.0
2019-04-30 13:30:00,106.25,106.47,106.25,106.47,1038.0,106.25,106.47,106.25,106.47,1038.0
2019-04-30 13:35:00,106.56,106.64,106.55,106.57,500.0,106.56,106.64,106.55,106.57,500.0
2019-04-30 13:40:00,106.63,106.82,106.63,106.77,2610.0,106.63,106.82,106.63,106.77,2610.0
2019-04-30 13:45:00,106.84,106.84,106.66,106.78,3008.0,106.84,106.84,106.66,106.78,3008.0
2019-04-30 13:50:00,106.63,106.68,106.3,106.3,4167.0,106.63,106.68,106.3,106.3,4167.0
2019-04-30 13:55:00,106.33,106.47,106.3,106.46,4500.0,106.33,106.47,106.3,106.46,4500.0
2019-04-30 14:00:00,106.4,106.6,106.4,106.6,2100.0,106.4,106.6,106.4,106.6,2100.0
2019-04-30 14:05:00,106.67,106.76,106.59,106.59,2053.0,106.67,106.76,106.59,106.59,2053.0
2019-04-30 14:10:00,106.63,106.79,106.56,106.78,2859.0,106.63,106.79,106.56,106.78,2859.0
2019-04-30 14:15:00,106.77,106.79,106.76,106.77,1000.0,106.77,106.79,106.76,106.77,1000.0
2019-04-30 14:20:00,106.75,106.96,106.72,106.72,6537.0,106.75,106.96,106.72,106.72,6537.0
2019-04-30 14:25:00,106.69,106.69,106.65,106.65,1234.0,106.69,106.69,106.65,106.65,1234.0
2019-04-30 14:30:00,106.65,106.65,106.51,106.56,2000.0,106.65,106.65,106.51,106.56,2000.0
2019-04-30 14:35:00,106.48,106.58,106.42,106.48,4400.0,106.48,106.58,106.42,106.48,4400.0
2019-04-30 14:40:00,106.49,106.54,106.27,106.28,2658.0,106.49,106.54,106.27,106.28,2658.0
2019-04-30 14:45:00,106.28,106.28,106.16,106.25,2292.0,106.28,106.28,106.16,106.25,2292.0
2019-04-30 14:50:00,106.2,106.24,106.05,106.05,5257.0,106.2,106.24,106.05,106.05,5257.0
2019-04-30 14:55:00,106.08,106.19,105.97,106.19,7112.0,106.08,106.19,105.97,106.19,7112.0
2019-04-30 15:00:00,106.2,106.51,106.2,106.23,4405.0,106.2,106.51,106.2,106.23,4405.0
2019-04-30 15:05:00,106.19,106.26,106.13,106.2,3994.0,106.19,106.26,106.13,106.2,3994.0
2019-04-30 15:10:00,106.2,106.23,106.06,106.18,6985.0,106.2,106.23,106.06,106.18,6985.0
2019-04-30 15:15:00,106.22,106.31,106.21,106.26,4520.0,106.22,106.31,106.21,106.26,4520.0
2019-04-30 15:20:00,106.21,106.33,106.17,106.32,4100.0,106.21,106.33,106.17,106.32,4100.0
2019-04-30 15:25:00,106.3,106.3,106.15,106.23,5542.0,106.3,106.3,106.15,106.23,5542.0
2019-04-30 15:30:00,106.24,106.37,106.18,106.28,7452.0,106.24,106.37,106.18,106.28,7452.0
2019-04-30 15:35:00,106.23,106.36,106.23,106.27,5082.0,106.23,106.36,106.23,106.27,5082.0
2019-04-30 15:40:00,106.29,106.31,106.11,106.18,12346.0,106.29,106.31,106.11,106.18,12346.0
2019-04-30 15:45:00,106.2,106.22,106.03,106.13,7090.0,106.2,106.22,106.03,106.13,7090.0
2019-04-30 15:50:00,106.15,106.42,106.14,106.38,18245.0,106.15,106.42,106.14,106.38,18245.0
2019-04-30 15:55:00,106.37,106.73,106.02,106.7,76698.0,106.37,106.73,106.02,106.7,76698.0
2019-05-01 09:30:00,106.8,107.6,106.68,106.89,8635.0,106.8,107.6,106.68,106.89,8635.0
2019-05-01 09:35:00,106.73,107.14,106.55,106.97,2500.0,106.73,107.14,106.55,106.97,2500.0
2019-05-01 09:40:00,107.08,107.38,106.95,107.28,5209.0,107.08,107.38,106.95,107.28,5209.0
2019-05-01 09:45:00,107.34,107.85,107.31,107.62,4451.0,107.34,107.85,107.31,107.62,4451.0
2019-05-01 09:50:00,107.62,108.38,107.62,108.22,9489.0,107.62,108.38,107.62,108.22,9489.0
2019-05-01 09:55:00,108.14,108.65,108.11,108.65,13081.0,108.14,108.65,108.11,108.65,13081.0
2019-05-01 10:00:00,108.49,108.62,108.05,108.25,5941.0,108.49,108.62,108.05,108.25,5941.0
2019-05-01 10:05:00,108.31,108.32,107.65,107.7,17400.0,108.31,108.32,107.65,107.7,17400.0
2019-05-01 10:10:00,107.74,107.82,107.36,107.7,14448.0,107.74,107.82,107.36,107.7,14448.0
2019-05-01 10:15:00,107.73,107.83,106.96,106.98,13791.0,107.73,107.83,106.96,106.98,13791.0
2019-05-01 10:20:00,107.03,107.15,106.85,106.96,7643.0,107.03,107.15,106.85,106.96,7643.0
2019-05-01 10:25:00,106.88,106.88,106.53,106.6,4100.0,106.88,106.88,106.53,106.6,4100.0
2019-05-01 10:30:00,106.53,106.62,106.37,106.51,4301.0,106.53,106.62,106.37,106.51,4301.0
2019-05-01 10:35:00,106.53,106.87,106.53,106.69,4650.0,106.53,106.87,106.53,106.69,4650.0
2019-05-01 10:40:00,106.67,106.8,106.63,106.72,2550.0,106.67,106.8,106.63,106.72,2550.0
2019-05-01 10:45:00,106.79,106.82,106.49,106.51,4089.0,106.79,106.82,106.49,106.51,4089.0
2019-05-01 10:50:00,106.49,106.58,106.36,106.47,3505.0,106.49,106.58,106.36,106.47,3505.0
2019-05-01 10:55:00,106.47,106.49,106.43,106.43,2292.0,106.47,106.49,106.43,106.43,2292.0
2019-05-01 11:00:00,106.42,106.84,106.4,106.84,2207.0,106.42,106.84,106.4,106.84,2207.0
2019-05-01 11:05:00,106.73,106.76,106.46,106.47,6578.0,106.73,106.76,106.46,106.47,6578.0
2019-05-01 11:10:00,106.42,106.59,106.1,106.23,8937.0,106.42,106.59,106.1,106.23,8937.0
2019-05-01 11:15:00,106.24,106.28,106.09,106.19,4626.0,106.24,106.28,106.09,106.19,4626.0
2019-05-01 11:20:00,106.14,106.14,105.86,105.92,14390.0,106.14,106.14,105.86,105.92,14390.0
2019-05-01 11:25:00,106.0,106.01,105.67,105.67,8013.0,106.0,106.01,105.67,105.67,8013.0
2019-05-01 11:30:00,105.86,106.08,105.75,105.77,4714.0,105.86,106.08,105.75,105.77,4714.0
2019-05-01 11:35:00,105.85,106.14,105.82,106.05,9317.0,105.85,106.14,105.82,106.05,9317.0
2019-05-01 11:40:00,106.05,106.1,105.75,105.75,13289.0,106.05,106.1,105.75,105.75,13289.0
2019-05-01 11:45:00,105.75,105.76,105.5,105.5,5077.0,105.75,105.76,105.5,105.5,5077.0
2019-05-01 11:50:00,105.5,105.68,105.48,105.63,10240.0,105.5,105.68,105.48,105.63,10240.0
2019-05-01 11:55:00,105.57,105.92,105.57,105.87,4816.0,105.57,105.92,105.57,105.87,4816.0
2019-05-01 12:00:00,105.9,106.15,105.86,105.98,8306.0,105.9,106.15,105.86,105.98,8306.0
2019-05-01 12:05:00,105.86,106.06,105.84,105.91,4227.0,105.86,106.06,105.84,105.91,4227.0
2019-05-01 12:10:00,105.96,106.15,105.86,105.88,5661.0,105.96,106.15,105.86,105.88,5661.0
2019-05-01 12:15:00,105.76,105.77,105.49,105.52,4831.0,105.76,105.77,105.49,105.52,4831.0
2019-05-01 12:20:00,105.57,105.63,105.52,105.52,6107.0,105.57,105.63,105.52,105.52,6107.0
2019-05-01 12:25:00,105.56,105.56,105.41,105.45,7382.0,105.56,105.56,105.41,105.45,7382.0
2019-05-01 12:30:00,105.4,105.62,105.38,105.55,5806.0,105.4,105.62,105.38,105.55,5806.0
2019-05-01 12:35:00,105.69,105.74,105.49,105.5,14666.0,105.69,105.74,105.49,105.5,14666.0
2019-05-01 12:40:00,105.5,105.81,105.42,105.7,10740.0,105.5,105.81,105.42,105.7,10740.0
2019-05-01 12:45:00,105.69,105.77,105.59,105.73,4520.0,105.69,105.77,105.59,105.73,4520.0
2019-05-01 12:50:00,105.7,106.4,105.7,106.34,20202.0,105.7,106.4,105.7,106.34,20202.0
2019-05-01 12:55:00,106.43,106.5,106.19,106.2,15704.0,106.43,106.5,106.19,106.2,15704.0
2019-05-01 13:00:00,106.3,106.74,106.17,106.65,25985.0,106.3,106.74,106.17,106.65,25985.0
2019-05-01 13:05:00,106.67,106.8,106.58,106.65,18494.0,106.67,106.8,106.58,106.65,18494.0
2019-05-01 13:10:00,106.63,106.76,106.49,106.76,3735.0,106.63,106.76,106.49,106.76,3735.0
2019-05-01 13:15:00,106.78,106.88,106.66,106.81,6400.0,106.78,106.88,106.66,106.81,6400.0
2019-05-01 13:20:00,106.81,107.16,106.8,107.08,6958.0,106.81,107.16,106.8,107.08,6958.0
2019-05-01 13:25:00,107.07,107.44,107.01,107.44,14775.0,107.07,107.44,107.01,107.44,14775.0
2019-05-01 13:30:00,107.35,107.55,107.27,107.54,9417.0,107.35,107.55,107.27,107.54,9417.0
2019-05-01 13:35:00,107.48,107.49,107.19,107.3,7647.0,107.48,107.49,107.19,107.3,7647.0
2019-05-01 13:40:00,107.43,107.5,107.29,107.3,5408.0,107.43,107.5,107.29,107.3,5408.0
2019-05-01 13:45:00,107.26,107.41,107.26,107.31,2772.0,107.26,107.41,107.26,107.31,2772.0
2019-05-01 13:50:00,107.27,107.36,106.96,107.2,22776.0,107.27,107.36,106.96,107.2,22776.0
2019-05-01 13:55:00,107.2,107.27,107.08,107.13,7963.0,107.2,107.27,107.08,107.13,7963.0
2019-05-01 14:00:00,107.16,107.26,106.99,107.26,3100.0,107.16,107.26,106.99,107.26,3100.0
2019-05-01 14:05:00,107.27,107.4,107.1,107.14,8452.0,107.27,107.4,107.1,107.14,8452.0
2019-05-01 14:10:00,107.17,107.19,106.94,107.0,3593.0,107.17,107.19,106.94,107.0,3593.0
2019-05-01 14:15:00,107.05,107.05,106.75,106.98,1500.0,107.05,107.05,106.75,106.98,1500.0
2019-05-01 14:20:00,106.95,107.03,106.9,106.93,2429.0,106.95,107.03,106.9,106.93,2429.0
2019-05-01 14:25:00,107.04,107.04,106.89,106.93,2005.0,107.04,107.04,106.89,106.93,2005.0
2019-05-01 14:30:00,106.9,106.98,106.55,106.65,13969.0,106.9,106.98,106.55,106.65,13969.0
2019-05-01 14:35:00,106.62,106.72,106.26,106.26,1400.0,106.62,106.72,106.26,106.26,1400.0
2019-05-01 14:40:00,106.2,106.32,106.02,106.27,4567.0,106.2,106.32,106.02,106.27,4567.0
2019-05-01 14:45:00,106.25,106.26,106.15,106.19,1700.0,106.25,106.26,106.15,106.19,1700.0
2019-05-01 14:50:00,106.11,106.46,106.08,106.45,2553.0,106.11,106.46,106.08,106.45,2553.0
2019-05-01 14:55:00,106.39,106.39,106.07,106.27,2953.0,106.39,106.39,106.07,106.27,2953.0
2019-05-01 15:00:00,106.2,106.28,106.04,106.08,6031.0,106.2,106.28,106.04,106.08,6031.0
2019-05-01 15:05:00,106.08,106.26,106.07,106.26,3215.0,106.08,106.26,106.07,106.26,3215.0
2019-05-01 15:10:00,106.24,106.24,106.01,106.12,4500.0,106.24,106.24,106.01,106.12,4500.0
2019-05-01 15:15:00,106.15,106.33,106.05,106.28,5265.0,106.15,106.33,106.05,106.28,5265.0
2019-05-01 15:20:00,106.26,106.3,105.96,105.96,5424.0,106.26,106.3,105.96,105.96,5424.0
2019-05-01 15:25:00,105.84,105.98,105.73,105.77,5769.0,105.84,105.98,105.73,105.77,5769.0
2019-05-01 15:30:00,105.76,105.76,105.47,105.52,6844.0,105.76,105.76,105.47,105.52,6844.0
2019-05-01 15:35:00,105.57,105.75,105.51,105.54,5052.0,105.57,105.75,105.51,105.54,5052.0
2019-05-01 15:40:00,105.51,105.67,105.51,105.62,9935.0,105.51,105.67,105.51,105.62,9935.0
2019-05-01 15:45:00,105.64,105.65,105.37,105.59,17238.0,105.64,105.65,105.37,105.59,17238.0
2019-05-01 15:50:00,105.54,105.68,105.44,105.45,23027.0,105.54,105.68,105.44,105.45,23027.0
2019-05-01 15:55:00,105.45,105.73,105.45,105.63,38168.0,105.45,105.73,105.45,105.63,38168.0
2019-05-02 09:30:00,105.81,106.69,105.81,106.68,7931.0,105.81,106.69,105.81,106.68,7931.0
2019-05-02 09:35:00,106.82,107.16,106.62,106.62,4516.0,106.82,107.16,106.62,106.62,4516.0
2019-05-02 09:40:00,106.67,107.0,106.55,106.55,7200.0,106.67,107.0,106.55,106.55,7200.0
2019-05-02 09:45:00,106.48,106.55,106.15,106.55,2620.0,106.48,106.55,106.15,106.55,2620.0
2019-05-02 09:50:00,106.34,106.44,106.17,106.44,1976.0,106.34,106.44,106.17,106.44,1976.0
2019-05-02 09:55:00,106.54,106.74,106.48,106.74,1125.0,106.54,106.74,106.48,106.74,1125.0
2019-05-02 10:00:00,106.85,106.99,106.58,106.86,13700.0,106.85,106.99,106.58,106.86,13700.0
2019-05-02 10:05:00,106.86,107.25,106.86,107.25,7915.0,106.86,107.25,106.86,107.25,7915.0
2019-05-02 10:10:00,107.23,107.46,107.23,107.3,4983.0,107.23,107.46,107.23,107.3,4983.0
2019-05-02 10:15:00,107.51,107.85,107.44,107.77,4500.0,107.51,107.85,107.44,107.77,4500.0
2019-05-02 10:20:00,107.75,107.85,107.49,107.84,6544.0,107.75,107.85,107.49,107.84,6544.0
2019-05-02 10:25:00,107.84,107.94,107.67,107.8,4740.0,107.84,107.94,107.67,107.8,4740.0
2019-05-02 10:30:00,107.76,108.3,107.75,108.15,4740.0,107.76,108.3,107.75,108.15,4740.0
2019-05-02 10:35:00,108.32,108.42,108.15,108.17,8470.0,108.32,108.42,108.15,108.17,8470.0
2019-05-02 10:40:00,108.19,108.2,108.02,108.2,2173.0,108.19,108.2,108.02,108.2,2173.0
2019-05-02 10:45:00,108.2,108.2,107.93,108.09,5070.0,108.2,108.2,107.93,108.09,5070.0
2019-05-02 10:50:00,108.11,108.11,107.58,107.68,3125.0,108.11,108.11,107.58,107.68,3125.0
2019-05-02 10:55:00,107.62,107.62,107.03,107.03,8419.0,107.62,107.62,107.03,107.03,8419.0
2019-05-02 11:00:00,107.17,107.17,106.87,107.09,6700.0,107.17,107.17,106.87,107.09,6700.0
2019-05-02 11:05:00,107.1,107.26,107.0,107.19,7400.0,107.1,107.26,107.0,107.19,7400.0
2019-05-02 11:10:00,107.22,107.22,106.92,107.09,3266.0,107.22,107.22,106.92,107.09,3266.0
2019-05-02 11:15:00,107.11,107.16,106.78,106.78,2973.0,107.11,107.16,106.78,106.78,2973.0
2019-05-02 11:20:00,106.77,106.77,106.23,106.31,7304.0,106.77,106.77,106.23,106.31,7304.0
2019-05-02 11:25:00,106.39,106.61,106.28,106.28,3200.0,106.39,106.61,106.28,106.28,3200.0
2019-05-02 11:30:00,106.4,106.68,106.4,106.67,1500.0,106.4,106.68,106.4,106.67,1500.0
2019-05-02 11:35:00,106.53,106.67,106.25,106.25,5769.0,106.53,106.67,106.25,106.25,5769.0
2019-05-02 11:40:00,106.25,106.25,105.83,106.02,10137.0,106.25,106.25,105.83,106.02,10137.0
2019-05-02 11:45:00,105.82,105.82,105.45,105.47,11242.0,105.82,105.82,105.45,105.47,11242.0
2019-05-02 11:50:00,105.8,106.26,105.8,106.26,3580.0,105.8,106.26,105.8,106.26,3580.0
2019-05-02 11:55:00,106.05,106.44,105.96,106.44,3101.0,106.05,106.44,105.96,106.44,3101.0
2019-05-02 12:00:00,106.43,106.64,106.08,106.64,4002.0,106.43,106.64,106.08,106.64,4002.0
2019-05-02 12:05:00,106.57,106.7,106.57,106.67,1000.0,106.57,106.7,106.57,106.67,1000.0
2019-05-02 12:10:00,106.79,106.89,106.56,106.61,4599.0,106.79,106.89,106.56,106.61,4599.0
2019-05-02 12:15:00,106.51,106.69,106.47,106.69,2467.0,106.51,106.69,106.47,106.69,2467.0
2019-05-02 12:20:00,106.74,107.06,106.6,107.06,2537.0,106.74,107.06,106.6,107.06,2537.0
2019-05-02 12:25:00,107.02,107.24,106.89,106.95,2406.0,107.02,107.24,106.89,106.95,2406.0
2019-05-02 12:30:00,107.06,107.1,106.94,107.04,6868.0,107.06,107.1,106.94,107.04,6868.0
2019-05-02 12:35:00,107.04,107.32,107.03,107.32,1850.0,107.04,107.32,107.03,107.32,1850.0
2019-05-02 12:40:00,107.42,107.46,107.38,107.41,1469.0,107.42,107.46,107.38,107.41,1469.0
2019-05-02 12:45:00,107.19,107.45,107.16,107.41,1851.0,107.19,107.45,107.16,107.41,1851.0
2019-05-02 12:50:00,107.56,107.56,107.27,107.41,2819.0,107.56,107.56,107.27,107.41,2819.0
2019-05-02 12:55:00,107.41,107.41,107.15,107.15,3000.0,107.41,107.41,107.15,107.15,3000.0
2019-05-02 13:00:00,107.23,107.38,107.08,107.08,1800.0,107.23,107.38,107.08,107.08,1800.0
2019-05-02 13:05:00,107.09,107.2,107.09,107.2,696.0,107.09,107.2,107.09,107.2,696.0
2019-05-02 13:10:00,107.35,107.45,107.29,107.31,4301.0,107.35,107.45,107.29,107.31,4301.0
2019-05-02 13:15:00,107.31,107.47,107.31,107.32,2959.0,107.31,107.47,107.31,107.32,2959.0
2019-05-02 13:20:00,107.39,107.76,107.32,107.73,16374.0,107.39,107.76,107.32,107.73,16374.0
2019-05-02 13:25:00,107.81,108.28,107.81,108.28,9663.0,107.81,108.28,107.81,108.28,9663.0
2019-05-02 13:30:00,108.17,108.17,107.97,107.99,5805.0,108.17,108.17,107.97,107.99,5805.0
2019-05-02 13:35:00,107.99,108.31,107.98,108.31,21422.0,107.99,108.31,107.98,108.31,21422.0
2019-05-02 13:40:00,108.31,108.42,108.16,108.28,9020.0,108.31,108.42,108.16,108.28,9020.0
2019-05-02 13:45:00,108.28,108.54,108.01,108.02,10550.0,108.28,108.54,108.01,108.02,10550.0
2019-05-02 13:50:00,108.08,108.24,108.0,108.22,981.0,108.08,108.24,108.0,108.22,981.0
2019-05-02 13:55:00,108.19,108.19,108.0,108.12,1600.0,108.19,108.19,108.0,108.12,1600.0
2019-05-02 14:00:00,108.0,108.35,108.0,108.21,4882.0,108.0,108.35,108.0,108.21,4882.0
2019-05-02 14:05:00,108.29,108.4,108.29,108.34,10481.0,108.29,108.4,108.29,108.34,10481.0
2019-05-02 14:10:00,108.45,108.56,108.4,108.56,3000.0,108.45,108.56,108.4,108.56,3000.0
2019-05-02 14:15:00,108.56,108.62,108.48,108.49,1710.0,108.56,108.62,108.48,108.49,1710.0
2019-05-02 14:20:00,108.47,108.85,108.45,108.85,4538.0,108.47,108.85,108.45,108.85,4538.0
2019-05-02 14:25:00,108.78,108.79,108.24,108.26,8093.0,108.78,108.79,108.24,108.26,8093.0
2019-05-02 14:30:00,108.27,108.35,108.19,108.29,4757.0,108.27,108.35,108.19,108.29,4757.0
2019-05-02 14:35:00,108.28,108.54,108.28,108.52,2419.0,108.28,108.54,108.28,108.52,2419.0
2019-05-02 14:40:00,108.49,108.64,108.49,108.64,1371.0,108.49,108.64,108.49,108.64,1371.0
2019-05-02 14:45:00,108.61,108.71,108.31,108.37,4537.0,108.61,108.71,108.31,108.37,4537.0
2019-05-02 14:50:00,108.42,108.56,108.36,108.55,1700.0,108.42,108.56,108.36,108.55,1700.0
2019-05-02 14:55:00,108.74,108.8,108.67,108.7,2400.0,108.74,108.8,108.67,108.7,2400.0
2019-05-02 15:00:00,108.62,108.62,108.38,108.54,3844.0,108.62,108.62,108.38,108.54,3844.0
2019-05-02 15:05:00,108.55,108.58,108.46,108.56,3086.0,108.55,108.58,108.46,108.56,3086.0
2019-05-02 15:10:00,108.56,108.76,108.54,108.72,3300.0,108.56,108.76,108.54,108.72,3300.0
2019-05-02 15:15:00,108.7,108.76,108.55,108.55,2800.0,108.7,108.76,108.55,108.55,2800.0
2019-05-02 15:20:00,108.69,108.99,108.68,108.97,6159.0,108.69,108.99,108.68,108.97,6159.0
2019-05-02 15:25:00,109.0,109.48,108.99,109.4,12922.0,109.0,109.48,108.99,109.4,12922.0
2019-05-02 15:30:00,109.36,109.59,109.24,109.25,12445.0,109.36,109.59,109.24,109.25,12445.0
2019-05-02 15:35:00,109.28,109.58,109.28,109.53,6823.0,109.28,109.58,109.28,109.53,6823.0
2019-05-02 15:40:00,109.5,109.5,109.15,109.4,7512.0,109.5,109.5,109.15,109.4,7512.0
2019-05-02 15:45:00,109.39,109.44,109.05,109.23,14807.0,109.39,109.44,109.05,109.23,14807.0
2019-05-02 15:50:00,109.24,109.33,109.09,109.12,18862.0,109.24,109.33,109.09,109.12,18862.0
2019-05-02 15:55:00,109.12,109.44,109.0,109.38,56750.0,109.12,109.44,109.0,109.38,56750.0
2019-05-03 09:30:00,109.66,109.74,109.19,109.19,8190.0,109.66,109.74,109.19,109.19,8190.0
2019-05-03 09:35:00,109.0,109.0,108.38,108.91,6973.0,109.0,109.0,108.38,108.91,6973.0
2019-05-03 09:40:00,108.77,108.8,108.55,108.72,2050.0,108.77,108.8,108.55,108.72,2050.0
2019-05-03 09:45:00,108.58,109.12,108.58,108.86,5374.0,108.58,109.12,108.58,108.86,5374.0
2019-05-03 09:50:00,108.83,109.46,108.82,109.36,10562.0,108.83,109.46,108.82,109.36,10562.0
2019-05-03 09:55:00,109.47,109.98,109.46,109.69,11591.0,109.47,109.98,109.46,109.69,11591.0
2019-05-03 10:00:00,109.69,109.77,109.24,109.54,8728.0,109.69,109.77,109.24,109.54,8728.0
2019-05-03 10:05:00,109.21,109.45,109.11,109.34,3332.0,109.21,109.45,109.11,109.34,3332.0
2019-05-03 10:10:00,109.4,109.41,108.68,108.68,7091.0,109.4,109.41,108.68,108.68,7091.0
2019-05-03 10:15:00,108.69,109.18,108.69,109.01,3713.0,108.69,109.18,108.69,109.01,3713.0
2019-05-03 10:20:00,109.01,109.06,108.59,109.01,6590.0,109.01,109.06,108.59,109.01,6590.0
2019-05-03 10:25:00,108.9,108.98,108.76,108.76,1500.0,108.9,108.98,108.76,108.76,1500.0
2019-05-03 10:30:00,108.76,108.92,108.62,108.66,3000.0,108.76,108.92,108.62,108.66,3000.0
2019-05-03 10:35:00,108.63,108.84,108.5,108.5,1880.0,108.63,108.84,108.5,108.5,1880.0
2019-05-03 10:40:00,108.5,108.65,108.31,108.37,6679.0,108.5,108.65,108.31,108.37,6679.0
2019-05-03 10:45:00,108.26,108.5,108.03,108.03,2400.0,108.26,108.5,108.03,108.03,2400.0
2019-05-03 10:50:00,107.92,108.15,107.81,107.84,2400.0,107.92,108.15,107.81,107.84,2400.0
2019-05-03 10:55:00,107.86,108.06,107.7,107.98,10094.0,107.86,108.06,107.7,107.98,10094.0
2019-05-03 11:00:00,108.08,108.17,107.98,108.16,2679.0,108.08,108.17,107.98,108.16,2679.0
2019-05-03 11:05:00,108.05,108.05,107.73,107.85,4104.0,108.05,108.05,107.73,107.85,4104.0
2019-05-03 11:10:00,107.95,108.11,107.86,108.01,3950.0,107.95,108.11,107.86,108.01,3950.0
2019-05-03 11:15:00,107.9,107.93,107.74,107.74,5194.0,107.9,107.93,107.74,107.74,5194.0
2019-05-03 11:20:00,107.79,107.8,107.51,107.58,7929.0,107.79,107.8,107.51,107.58,7929.0
2019-05-03 11:25:00,107.58,107.72,107.38,107.59,4145.0,107.58,107.72,107.38,107.59,4145.0
2019-05-03 11:30:00,107.64,107.64,107.51,107.62,840.0,107.64,107.64,107.51,107.62,840.0
2019-05-03 11:35:00,107.68,107.75,107.53,107.67,2865.0,107.68,107.75,107.53,107.67,2865.0
2019-05-03 11:40:00,107.76,107.98,107.73,107.91,2300.0,107.76,107.98,107.73,107.91,2300.0
2019-05-03 11:45:00,107.99,108.0,107.72,107.8,2100.0,107.99,108.0,107.72,107.8,2100.0
2019-05-03 11:50:00,107.77,107.93,107.76,107.93,2446.0,107.77,107.93,107.76,107.93,2446.0
2019-05-03 11:55:00,108.01,108.12,107.87,108.12,3637.0,108.01,108.12,107.87,108.12,3637.0
2019-05-03 12:00:00,108.1,108.33,107.94,108.33,2870.0,108.1,108.33,107.94,108.33,2870.0
2019-05-03 12:05:00,108.35,108.39,108.04,108.32,6041.0,108.35,108.39,108.04,108.32,6041.0
2019-05-03 12:10:00,108.48,108.48,108.09,108.36,4865.0,108.48,108.48,108.09,108.36,4865.0
2019-05-03 12:15:00,108.36,108.45,108.25,108.45,800.0,108.36,108.45,108.25,108.45,800.0
2019-05-03 12:20:00,108.26,108.51,108.11,108.29,2261.0,108.26,108.51,108.11,108.29,2261.0
2019-05-03 12:25:00,108.27,108.44,108.19,108.19,6911.0,108.27,108.44,108.19,108.19,6911.0
2019-05-03 12:30:00,108.36,108.38,108.17,108.17,1800.0,108.36,108.38,108.17,108.17,1800.0
2019-05-03 12:35:00,108.29,108.29,108.08,108.22,1700.0,108.29,108.29,108.08,108.22,1700.0
2019-05-03 12:40:00,108.09,108.18,108.05,108.17,2628.0,108.09,108.18,108.05,108.17,2628.0
2019-05-03 12:45:00,108.02,108.02,107.82,107.95,3106.0,108.02,108.02,107.82,107.95,3106.0
2019-05-03 12:50:00,107.97,107.98,107.87,107.92,700.0,107.97,107.98,107.87,107.92,700.0
2019-05-03 12:55:00,107.97,108.08,107.82,108.08,2963.0,107.97,108.08,107.82,108.08,2963.0
2019-05-03 13:00:00,107.91,107.99,107.85,107.97,1000.0,107.91,107.99,107.85,107.97,1000.0
2019-05-03 13:05:00,107.81,107.93,107.67,107.8,3300.0,107.81,107.93,107.67,107.8,3300.0
2019-05-03 13:10:00,107.73,108.0,107.73,108.0,3600.0,107.73,108.0,107.73,108.0,3600.0
2019-05-03 13:15:00,108.04,108.48,108.03,108.4,3300.0,108.04,108.48,108.03,108.4,3300.0
2019-05-03 13:20:00,108.36,108.49,108.22,108.49,5073.0,108.36,108.49,108.22,108.49,5073.0
2019-05-03 13:25:00,108.6,108.83,108.44,108.83,1800.0,108.6,108.83,108.44,108.83,1800.0
2019-05-03 13:30:00,108.9,109.0,108.9,108.95,2400.0,108.9,109.0,108.9,108.95,2400.0
2019-05-03 13:35:00,109.0,109.19,108.99,109.05,4780.0,109.0,109.19,108.99,109.05,4780.0
2019-05-03 13:40:00,109.11,109.11,108.69,108.79,4620.0,109.11,109.11,108.69,108.79,4620.0
2019-05-03 13:45:00,108.77,108.85,108.66,108.66,1000.0,108.77,108.85,108.66,108.66,1000.0
2019-05-03 13:50:00,108.76,109.04,108.76,108.97,3602.0,108.76,109.04,108.76,108.97,3602.0
2019-05-03 13:55:00,108.85,108.99,108.7,108.99,3682.0,108.85,108.99,108.7,108.99,3682.0
2019-05-03 14:00:00,108.97,109.05,108.8,108.8,2000.0,108.97,109.05,108.8,108.8,2000.0
2019-05-03 14:05:00,108.88,108.88,108.73,108.82,2100.0,108.88,108.88,108.73,108.82,2100.0
2019-05-03 14:10:00,108.73,108.93,108.72,108.93,1570.0,108.73,108.93,108.72,108.93,1570.0
2019-05-03 14:15:00,108.87,109.03,108.86,108.95,1505.0,108.87,109.03,108.86,108.95,1505.0
2019-05-03 14:20:00,108.89,109.01,108.77,108.89,2010.0,108.89,109.01,108.77,108.89,2010.0
2019-05-03 14:25:00,108.85,109.02,108.85,109.0,1800.0,108.85,109.02,108.85,109.0,1800.0
2019-05-03 14:30:00,109.0,109.0,108.75,108.82,2016.0,109.0,109.0,108.75,108.82,2016.0
2019-05-03 14:35:00,108.82,108.99,108.73,108.99,3700.0,108.82,108.99,108.73,108.99,3700.0
2019-05-03 14:40:00,108.96,109.08,108.95,108.99,5859.0,108.96,109.08,108.95,108.99,5859.0
2019-05-03 14:45:00,108.96,109.09,108.91,109.04,4520.0,108.96,109.09,108.91,109.04,4520.0
2019-05-03 14:50:00,109.0,109.0,108.66,108.66,4010.0,109.0,109.0,108.66,108.66,4010.0
2019-05-03 14:55:00,108.61,108.73,108.59,108.71,4545.0,108.61,108.73,108.59,108.71,4545.0
2019-05-03 15:00:00,108.62,108.78,108.56,108.72,1700.0,108.62,108.78,108.56,108.72,1700.0
2019-05-03 15:05:00,108.7,108.75,108.41,108.5,7547.0,108.7,108.75,108.41,108.5,7547.0
2019-05-03 15:10:00,108.55,108.64,108.37,108.64,4004.0,108.55,108.64,108.37,108.64,4004.0
2019-05-03 15:15:00,108.64,108.64,108.34,108.35,2631.0,108.64,108.64,108.34,108.35,2631.0
2019-05-03 15:20:00,108.4,108.53,108.35,108.53,2974.0,108.4,108.53,108.35,108.53,2974.0
2019-05-03 15:25:00,108.47,108.69,108.47,108.69,4900.0,108.47,108.69,108.47,108.69,4900.0
2019-05-03 15:30:00,108.58,108.77,108.58,108.61,4210.0,108.58,108.77,108.58,108.61,4210.0
2019-05-03 15:35:00,108.63,108.69,108.56,108.63,3831.0,108.63,108.69,108.56,108.63,3831.0
2019-05-03 15:40:00,108.63,108.76,108.58,108.65,8087.0,108.63,108.76,108.58,108.65,8087.0
2019-05-03 15:45:00,108.67,108.82,108.58,108.75,11078.0,108.67,108.82,108.58,108.75,11078.0
2019-05-03 15:50:00,108.75,108.99,108.72,108.89,12686.0,108.75,108.99,108.72,108.89,12686.0
2019-05-03 15:55:00,108.86,108.89,108.65,108.72,33050.0,108.86,108.89,108.65,108.72,33050.0
2019-05-06 09:30:00,105.75,105.9,104.73,105.4,9606.0,105.75,105.9,104.73,105.4,9606.0
2019-05-06 09:35:00,104.76,105.38,104.26,105.02,72855.0,104.76,105.38,104.26,105.02,72855.0
2019-05-06 09:40:00,105.18,105.8,104.84,105.67,28992.0,105.18,105.8,104.84,105.67,28992.0
2019-05-06 09:45:00,105.67,105.69,105.21,105.21,6091.0,105.67,105.69,105.21,105.21,6091.0
2019-05-06 09:50:00,105.14,105.32,104.4,105.27,27045.0,105.14,105.32,104.4,105.27,27045.0
2019-05-06 09:55:00,105.27,105.92,105.18,105.62,23850.0,105.27,105.92,105.18,105.62,23850.0
2019-05-06 10:00:00,105.74,105.94,105.42,105.42,21277.0,105.74,105.94,105.42,105.42,21277.0
2019-05-06 10:05:00,105.36,105.37,104.83,105.11,13382.0,105.36,105.37,104.83,105.11,13382.0
2019-05-06 10:10:00,104.9,105.02,104.7,105.01,16006.0,104.9,105.02,104.7,105.01,16006.0
2019-05-06 10:15:00,104.95,105.28,104.93,105.0,14299.0,104.95,105.28,104.93,105.0,14299.0
2019-05-06 10:20:00,105.03,105.26,104.84,104.95,16589.0,105.03,105.26,104.84,104.95,16589.0
2019-05-06 10:25:00,104.94,105.21,104.7,105.16,15027.0,104.94,105.21,104.7,105.16,15027.0
2019-05-06 10:30:00,105.22,105.29,104.87,104.97,14483.0,105.22,105.29,104.87,104.97,14483.0
2019-05-06 10:35:00,104.97,105.01,104.66,104.78,9555.0,104.97,105.01,104.66,104.78,9555.0
2019-05-06 10:40:00,104.87,105.05,104.78,104.92,13381.0,104.87,105.05,104.78,104.92,13381.0
2019-05-06 10:45:00,104.98,105.25,104.9,105.25,16140.0,104.98,105.25,104.9,105.25,16140.0
2019-05-06 10:50:00,105.22,105.64,105.09,105.54,28423.0,105.22,105.64,105.09,105.54,28423.0
2019-05-06 10:55:00,105.44,106.19,105.4,106.09,21580.0,105.44,106.19,105.4,106.09,21580.0
2019-05-06 11:00:00,106.12,106.26,105.49,105.5,13541.0,106.12,106.26,105.49,105.5,13541.0
2019-05-06 11:05:00,105.52,106.09,105.51,106.08,10892.0,105.52,106.09,105.51,106.08,10892.0
2019-05-06 11:10:00,106.09,106.09,105.88,106.04,7122.0,106.09,106.09,105.88,106.04,7122.0
2019-05-06 11:15:00,106.09,106.33,106.04,106.12,13034.0,106.09,106.33,106.04,106.12,13034.0
2019-05-06 11:20:00,106.11,106.18,105.63,105.63,4100.0,106.11,106.18,105.63,105.63,4100.0
2019-05-06 11:25:00,105.78,105.93,105.74,105.9,2382.0,105.78,105.93,105.74,105.9,2382.0
2019-05-06 11:30:00,105.85,105.95,105.35,105.52,33983.0,105.85,105.95,105.35,105.52,33983.0
2019-05-06 11:35:00,105.58,105.73,105.52,105.63,2754.0,105.58,105.73,105.52,105.63,2754.0
2019-05-06 11:40:00,105.56,105.74,105.56,105.66,2274.0,105.56,105.74,105.56,105.66,2274.0
2019-05-06 11:45:00,105.77,106.01,105.62,105.72,4952.0,105.77,106.01,105.62,105.72,4952.0
2019-05-06 11:50:00,105.59,105.65,105.36,105.4,3336.0,105.59,105.65,105.36,105.4,3336.0
2019-05-06 11:55:00,105.32,105.5,105.32,105.49,1260.0,105.32,105.5,105.32,105.49,1260.0
2019-05-06 12:00:00,105.55,105.6,105.27,105.3,5306.0,105.55,105.6,105.27,105.3,5306.0
2019-05-06 12:05:00,105.26,105.52,105.26,105.5,3445.0,105.26,105.52,105.26,105.5,3445.0
2019-05-06 12:10:00,105.45,105.48,105.21,105.42,5084.0,105.45,105.48,105.21,105.42,5084.0
2019-05-06 12:15:00,105.51,105.57,105.32,105.32,4195.0,105.51,105.57,105.32,105.32,4195.0
2019-05-06 12:20:00,105.46,105.57,105.34,105.57,2853.0,105.46,105.57,105.34,105.57,2853.0
2019-05-06 12:25:00,105.59,105.74,105.55,105.64,3256.0,105.59,105.74,105.55,105.64,3256.0
2019-05-06 12:30:00,105.66,105.67,105.58,105.58,400.0,105.66,105.67,105.58,105.58,400.0
2019-05-06 12:35:00,105.58,105.93,105.46,105.93,8089.0,105.58,105.93,105.46,105.93,8089.0
2019-05-06 12:40:00,105.82,105.83,105.64,105.68,1500.0,105.82,105.83,105.64,105.68,1500.0
2019-05-06 12:45:00,105.47,105.61,105.47,105.51,1600.0,105.47,105.61,105.47,105.51,1600.0
2019-05-06 12:50:00,105.58,105.59,105.27,105.44,3913.0,105.58,105.59,105.27,105.44,3913.0
2019-05-06 12:55:00,105.52,105.64,105.52,105.59,2500.0,105.52,105.64,105.52,105.59,2500.0
2019-05-06 13:00:00,105.59,105.64,105.39,105.47,7434.0,105.59,105.64,105.39,105.47,7434.0
2019-05-06 13:05:00,105.41,105.51,105.34,105.34,1150.0,105.41,105.51,105.34,105.34,1150.0
2019-05-06 13:10:00,105.4,105.67,105.37,105.67,3557.0,105.4,105.67,105.37,105.67,3557.0
2019-05-06 13:15:00,105.65,106.04,105.65,105.92,4556.0,105.65,106.04,105.65,105.92,4556.0
2019-05-06 13:20:00,106.01,106.12,105.88,106.0,5658.0,106.01,106.12,105.88,106.0,5658.0
2019-05-06 13:25:00,105.96,106.04,105.91,105.92,3511.0,105.96,106.04,105.91,105.92,3511.0
2019-05-06 13:30:00,105.92,105.92,105.59,105.59,1900.0,105.92,105.92,105.59,105.59,1900.0
2019-05-06 13:35:00,105.68,105.96,105.59,105.86,2100.0,105.68,105.96,105.59,105.86,2100.0
2019-05-06 13:40:00,105.89,106.06,105.81,105.91,3909.0,105.89,106.06,105.81,105.91,3909.0
2019-05-06 13:45:00,105.91,105.97,105.68,105.97,2200.0,105.91,105.97,105.68,105.97,2200.0
2019-05-06 13:50:00,105.87,105.96,105.8,105.86,1882.0,105.87,105.96,105.8,105.86,1882.0
2019-05-06 13:55:00,105.69,105.92,105.69,105.92,3300.0,105.69,105.92,105.69,105.92,3300.0
2019-05-06 14:00:00,105.89,106.04,105.86,106.04,2800.0,105.89,106.04,105.86,106.04,2800.0
2019-05-06 14:05:00,105.93,106.0,105.66,105.66,900.0,105.93,106.0,105.66,105.66,900.0
2019-05-06 14:10:00,105.68,105.87,105.68,105.8,1647.0,105.68,105.87,105.68,105.8,1647.0
2019-05-06 14:15:00,105.79,105.79,105.52,105.52,4100.0,105.79,105.79,105.52,105.52,4100.0
2019-05-06 14:20:00,105.53,105.7,105.53,105.57,4501.0,105.53,105.7,105.53,105.57,4501.0
2019-05-06 14:25:00,105.51,105.62,105.45,105.45,6779.0,105.51,105.62,105.45,105.45,6779.0
2019-05-06 14:30:00,105.53,105.58,105.24,105.27,8619.0,105.53,105.58,105.24,105.27,8619.0
2019-05-06 14:35:00,105.33,105.34,105.06,105.06,12003.0,105.33,105.34,105.06,105.06,12003.0
2019-05-06 14:40:00,105.12,105.24,104.94,105.05,9881.0,105.12,105.24,104.94,105.05,9881.0
2019-05-06 14:45:00,105.05,105.24,104.98,105.19,11043.0,105.05,105.24,104.98,105.19,11043.0
2019-05-06 14:50:00,105.19,105.32,105.09,105.09,14768.0,105.19,105.32,105.09,105.09,14768.0
2019-05-06 14:55:00,105.11,105.2,105.09,105.14,9061.0,105.11,105.2,105.09,105.14,9061.0
2019-05-06 15:00:00,105.15,105.28,105.11,105.2,5199.0,105.15,105.28,105.11,105.2,5199.0
2019-05-06 15:05:00,105.23,105.31,105.22,105.27,6054.0,105.23,105.31,105.22,105.27,6054.0
2019-05-06 15:10:00,105.28,105.29,105.04,105.04,7920.0,105.28,105.29,105.04,105.04,7920.0
2019-05-06 15:15:00,105.06,105.19,104.95,104.99,10509.0,105.06,105.19,104.95,104.99,10509.0
2019-05-06 15:20:00,105.01,105.28,104.97,105.28,8430.0,105.01,105.28,104.97,105.28,8430.0
2019-05-06 15:25:00,105.31,105.32,105.1,105.1,11144.0,105.31,105.32,105.1,105.1,11144.0
2019-05-06 15:30:00,105.15,105.27,105.03,105.11,9781.0,105.15,105.27,105.03,105.11,9781.0
2019-05-06 15:35:00,105.18,105.21,105.02,105.05,11557.0,105.18,105.21,105.02,105.05,11557.0
2019-05-06 15:40:00,105.06,105.18,105.01,105.07,11300.0,105.06,105.18,105.01,105.07,11300.0
2019-05-06 15:45:00,105.05,105.05,104.73,104.89,37096.0,105.05,105.05,104.73,104.89,37096.0
2019-05-06 15:50:00,104.9,105.08,104.85,105.0,26536.0,104.9,105.08,104.85,105.0,26536.0
2019-05-06 15:55:00,104.97,105.0,104.45,104.91,64095.0,104.97,105.0,104.45,104.91,64095.0
2019-05-07 09:30:00,103.41,103.88,103.3,103.38,16481.0,103.41,103.88,103.3,103.38,16481.0
2019-05-07 09:35:00,103.45,104.33,103.41,103.88,35578.0,103.45,104.33,103.41,103.88,35578.0
2019-05-07 09:40:00,103.82,104.26,103.67,104.26,14864.0,103.82,104.26,103.67,104.26,14864.0
2019-05-07 09:45:00,104.09,104.36,103.45,103.61,12336.0,104.09,104.36,103.45,103.61,12336.0
2019-05-07 09:50:00,103.62,104.12,103.6,104.05,8899.0,103.62,104.12,103.6,104.05,8899.0
2019-05-07 09:55:00,104.11,104.28,104.09,104.24,3765.0,104.11,104.28,104.09,104.24,3765.0
2019-05-07 10:00:00,104.21,104.42,104.05,104.27,6317.0,104.21,104.42,104.05,104.27,6317.0
2019-05-07 10:05:00,104.3,104.87,104.16,104.84,8059.0,104.3,104.87,104.16,104.84,8059.0
2019-05-07 10:10:00,104.82,105.0,104.39,104.61,11881.0,104.82,105.0,104.39,104.61,11881.0
2019-05-07 10:15:00,104.6,104.71,104.49,104.68,13478.0,104.6,104.71,104.49,104.68,13478.0
2019-05-07 10:20:00,104.7,105.07,104.62,104.78,11485.0,104.7,105.07,104.62,104.78,11485.0
2019-05-07 10:25:00,104.82,105.08,104.5,105.05,5586.0,104.82,105.08,104.5,105.05,5586.0
2019-05-07 10:30:00,105.1,105.1,104.79,104.96,5436.0,105.1,105.1,104.79,104.96,5436.0
2019-05-07 10:35:00,104.8,105.1,104.63,104.64,3447.0,104.8,105.1,104.63,104.64,3447.0
2019-05-07 10:40:00,104.54,104.68,104.24,104.45,5280.0,104.54,104.68,104.24,104.45,5280.0
2019-05-07 10:45:00,104.34,104.71,104.31,104.31,3189.0,104.34,104.71,104.31,104.31,3189.0
2019-05-07 10:50:00,104.51,104.53,103.94,104.03,10137.0,104.51,104.53,103.94,104.03,10137.0
2019-05-07 10:55:00,104.28,104.28,103.9,103.9,3000.0,104.28,104.28,103.9,103.9,3000.0
2019-05-07 11:00:00,103.81,103.81,103.3,103.35,16497.0,103.81,103.81,103.3,103.35,16497.0
2019-05-07 11:05:00,103.43,103.91,103.34,103.89,11817.0,103.43,103.91,103.34,103.89,11817.0
2019-05-07 11:10:00,103.9,103.91,103.3,103.3,15914.0,103.9,103.91,103.3,103.3,15914.0
2019-05-07 11:15:00,103.37,103.43,102.75,102.84,25697.0,103.37,103.43,102.75,102.84,25697.0
2019-05-07 11:20:00,102.82,103.04,102.5,102.92,16474.0,102.82,103.04,102.5,102.92,16474.0
2019-05-07 11:25:00,102.82,103.26,102.66,103.1,8601.0,102.82,103.26,102.66,103.1,8601.0
2019-05-07 11:30:00,103.25,103.28,102.96,102.96,3769.0,103.25,103.28,102.96,102.96,3769.0
2019-05-07 11:35:00,102.92,103.23,102.56,103.19,11583.0,102.92,103.23,102.56,103.19,11583.0
2019-05-07 11:40:00,103.21,103.32,103.0,103.07,4860.0,103.21,103.32,103.0,103.07,4860.0
2019-05-07 11:45:00,103.05,103.41,102.97,103.34,5898.0,103.05,103.41,102.97,103.34,5898.0
2019-05-07 11:50:00,103.31,103.44,103.1,103.23,4723.0,103.31,103.44,103.1,103.23,4723.0
2019-05-07 11:55:00,103.22,103.29,102.86,102.87,6215.0,103.22,103.29,102.86,102.87,6215.0
2019-05-07 12:00:00,102.96,102.98,102.29,102.5,21056.0,102.96,102.98,102.29,102.5,21056.0
2019-05-07 12:05:00,102.6,103.19,102.55,103.04,5175.0,102.6,103.19,102.55,103.04,5175.0
2019-05-07 12:10:00,103.12,103.17,102.84,102.9,5350.0,103.12,103.17,102.84,102.9,5350.0
2019-05-07 12:15:00,102.9,102.92,102.82,102.82,1100.0,102.9,102.92,102.82,102.82,1100.0
2019-05-07 12:20:00,102.83,102.85,102.66,102.67,3200.0,102.83,102.85,102.66,102.67,3200.0
2019-05-07 12:25:00,102.83,103.11,102.78,103.01,5843.0,102.83,103.11,102.78,103.01,5843.0
2019-05-07 12:30:00,102.93,103.12,102.69,102.7,6680.0,102.93,103.12,102.69,102.7,6680.0
2019-05-07 12:35:00,102.74,102.88,102.51,102.51,5647.0,102.74,102.88,102.51,102.51,5647.0
2019-05-07 12:40:00,102.51,102.67,102.2,102.33,16012.0,102.51,102.67,102.2,102.33,16012.0
2019-05-07 12:45:00,102.36,102.67,102.33,102.63,5991.0,102.36,102.67,102.33,102.63,5991.0
2019-05-07 12:50:00,102.65,102.95,102.65,102.94,5657.0,102.65,102.95,102.65,102.94,5657.0
2019-05-07 12:55:00,102.93,102.94,102.57,102.66,8105.0,102.93,102.94,102.57,102.66,8105.0
2019-05-07 13:00:00,102.67,102.67,102.38,102.44,5301.0,102.67,102.67,102.38,102.44,5301.0
2019-05-07 13:05:00,102.4,102.5,102.05,102.15,19728.0,102.4,102.5,102.05,102.15,19728.0
2019-05-07 13:10:00,102.12,102.4,102.02,102.3,5982.0,102.12,102.4,102.02,102.3,5982.0
2019-05-07 13:15:00,102.24,102.24,101.9,101.97,18797.0,102.24,102.24,101.9,101.97,18797.0
2019-05-07 13:20:00,101.91,102.06,101.33,101.43,21647.0,101.91,102.06,101.33,101.43,21647.0
2019-05-07 13:25:00,101.42,101.49,101.0,101.3,17245.0,101.42,101.49,101.0,101.3,17245.0
2019-05-07 13:30:00,101.28,101.64,101.21,101.57,21687.0,101.28,101.64,101.21,101.57,21687.0
2019-05-07 13:35:00,101.57,101.83,101.55,101.7,10051.0,101.57,101.83,101.55,101.7,10051.0
2019-05-07 13:40:00,101.66,102.01,101.59,101.88,16075.0,101.66,102.01,101.59,101.88,16075.0
2019-05-07 13:45:00,101.93,102.28,101.8,102.28,7041.0,101.93,102.28,101.8,102.28,7041.0
2019-05-07 13:50:00,102.16,102.6,102.16,102.6,6569.0,102.16,102.6,102.16,102.6,6569.0
2019-05-07 13:55:00,102.57,102.66,102.31,102.38,5708.0,102.57,102.66,102.31,102.38,5708.0
2019-05-07 14:00:00,102.35,102.48,101.9,101.98,9022.0,102.35,102.48,101.9,101.98,9022.0
2019-05-07 14:05:00,101.98,102.2,101.96,102.06,5781.0,101.98,102.2,101.96,102.06,5781.0
2019-05-07 14:10:00,101.97,102.06,101.74,101.74,3400.0,101.97,102.06,101.74,101.74,3400.0
2019-05-07 14:15:00,101.88,101.97,101.65,101.88,11351.0,101.88,101.97,101.65,101.88,11351.0
2019-05-07 14:20:00,101.84,101.85,101.61,101.66,4429.0,101.84,101.85,101.61,101.66,4429.0
2019-05-07 14:25:00,101.66,101.69,101.48,101.48,6666.0,101.66,101.69,101.48,101.48,6666.0
2019-05-07 14:30:00,101.53,101.53,101.08,101.16,4413.0,101.53,101.53,101.08,101.16,4413.0
2019-05-07 14:35:00,101.23,101.28,101.08,101.1,12023.0,101.23,101.28,101.08,101.1,12023.0
2019-05-07 14:40:00,101.1,101.29,101.0,101.16,8396.0,101.1,101.29,101.0,101.16,8396.0
2019-05-07 14:45:00,101.13,101.23,101.04,101.22,6152.0,101.13,101.23,101.04,101.22,6152.0
2019-05-07 14:50:00,101.25,101.59,101.23,101.59,7452.0,101.25,101.59,101.23,101.59,7452.0
2019-05-07 14:55:00,101.56,101.78,101.38,101.51,16000.0,101.56,101.78,101.38,101.51,16000.0
2019-05-07 15:00:00,101.45,101.52,101.28,101.34,11060.0,101.45,101.52,101.28,101.34,11060.0
2019-05-07 15:05:00,101.39,101.58,101.24,101.57,10441.0,101.39,101.58,101.24,101.57,10441.0
2019-05-07 15:10:00,101.51,101.93,101.48,101.72,8842.0,101.51,101.93,101.48,101.72,8842.0
2019-05-07 15:15:00,101.73,101.88,101.61,101.84,7319.0,101.73,101.88,101.61,101.84,7319.0
2019-05-07 15:20:00,101.84,101.87,101.61,101.75,8783.0,101.84,101.87,101.61,101.75,8783.0
2019-05-07 15:25:00,101.75,101.78,101.27,101.39,12110.0,101.75,101.78,101.27,101.39,12110.0
2019-05-07 15:30:00,101.4,101.53,101.13,101.13,17017.0,101.4,101.53,101.13,101.13,17017.0
2019-05-07 15:35:00,101.09,101.23,101.09,101.16,7911.0,101.09,101.23,101.09,101.16,7911.0
2019-05-07 15:40:00,101.11,101.62,101.11,101.5,15861.0,101.11,101.62,101.11,101.5,15861.0
2019-05-07 15:45:00,101.47,101.53,100.98,101.22,52496.0,101.47,101.53,100.98,101.22,52496.0
2019-05-07 15:50:00,101.14,101.28,100.99,101.15,36130.0,101.14,101.28,100.99,101.15,36130.0
2019-05-07 15:55:00,101.19,101.49,101.08,101.16,59697.0,101.19,101.49,101.08,101.16,59697.0
2019-05-08 09:30:00,101.37,101.65,100.97,101.33,8164.0,101.37,101.65,100.97,101.33,8164.0
2019-05-08 09:35:00,101.29,101.35,101.1,101.22,1550.0,101.29,101.35,101.1,101.22,1550.0
2019-05-08 09:40:00,100.98,101.28,100.88,101.08,5299.0,100.98,101.28,100.88,101.08,5299.0
2019-05-08 09:45:00,100.8,101.82,100.79,101.47,11343.0,100.8,101.82,100.79,101.47,11343.0
2019-05-08 09:50:00,101.44,101.59,100.76,100.8,18181.0,101.44,101.59,100.76,100.8,18181.0
2019-05-08 09:55:00,100.93,101.04,100.33,100.86,30805.0,100.93,101.04,100.33,100.86,30805.0
2019-05-08 10:00:00,100.84,101.5,100.8,101.24,13385.0,100.84,101.5,100.8,101.24,13385.0
2019-05-08 10:05:00,101.27,101.84,101.26,101.33,15885.0,101.27,101.84,101.26,101.33,15885.0
2019-05-08 10:10:00,101.27,101.8,101.27,101.61,7426.0,101.27,101.8,101.27,101.61,7426.0
2019-05-08 10:15:00,101.55,101.76,101.52,101.76,5008.0,101.55,101.76,101.52,101.76,5008.0
2019-05-08 10:20:00,101.79,101.79,101.07,101.23,4459.0,101.79,101.79,101.07,101.23,4459.0
2019-05-08 10:25:00,101.25,101.28,100.74,100.91,5730.0,101.25,101.28,100.74,100.91,5730.0
2019-05-08 10:30:00,100.77,101.0,100.4,100.49,8293.0,100.77,101.0,100.4,100.49,8293.0
2019-05-08 10:35:00,100.46,100.47,100.15,100.22,11827.0,100.46,100.47,100.15,100.22,11827.0
2019-05-08 10:40:00,100.33,100.66,100.22,100.54,5641.0,100.33,100.66,100.22,100.54,5641.0
2019-05-08 10:45:00,100.6,100.78,100.5,100.58,6606.0,100.6,100.78,100.5,100.58,6606.0
2019-05-08 10:50:00,100.48,100.58,100.19,100.58,6078.0,100.48,100.58,100.19,100.58,6078.0
2019-05-08 10:55:00,100.54,101.01,100.12,100.83,13642.0,100.54,101.01,100.12,100.83,13642.0
2019-05-08 11:00:00,100.95,101.39,100.95,101.34,17447.0,100.95,101.39,100.95,101.34,17447.0
2019-05-08 11:05:00,101.34,102.44,101.24,102.44,28971.0,101.34,102.44,101.24,102.44,28971.0
2019-05-08 11:10:00,102.22,102.78,102.22,102.72,12309.0,102.22,102.78,102.22,102.72,12309.0
2019-05-08 11:15:00,102.65,103.49,102.64,103.02,23832.0,102.65,103.49,102.64,103.02,23832.0
2019-05-08 11:20:00,103.13,103.34,103.0,103.21,11352.0,103.13,103.34,103.0,103.21,11352.0
2019-05-08 11:25:00,103.18,103.53,103.03,103.49,9017.0,103.18,103.53,103.03,103.49,9017.0
2019-05-08 11:30:00,103.4,103.84,102.74,102.94,56126.0,103.4,103.84,102.74,102.94,56126.0
2019-05-08 11:35:00,103.0,103.06,101.96,102.12,15408.0,103.0,103.06,101.96,102.12,15408.0
2019-05-08 11:40:00,102.09,102.09,101.3,101.65,11563.0,102.09,102.09,101.3,101.65,11563.0
2019-05-08 11:45:00,101.63,102.09,101.52,101.91,14431.0,101.63,102.09,101.52,101.91,14431.0
2019-05-08 11:50:00,101.88,102.05,101.8,102.0,6633.0,101.88,102.05,101.8,102.0,6633.0
2019-05-08 11:55:00,101.96,102.08,101.75,101.95,4285.0,101.96,102.08,101.75,101.95,4285.0
2019-05-08 12:00:00,101.95,102.13,101.85,101.86,4665.0,101.95,102.13,101.85,101.86,4665.0
2019-05-08 12:05:00,101.86,101.98,101.64,101.72,3237.0,101.86,101.98,101.64,101.72,3237.0
2019-05-08 12:10:00,101.68,101.88,101.5,101.5,2600.0,101.68,101.88,101.5,101.5,2600.0
2019-05-08 12:15:00,101.61,101.81,101.6,101.81,1200.0,101.61,101.81,101.6,101.81,1200.0
2019-05-08 12:20:00,101.82,101.94,101.73,101.73,300.0,101.82,101.94,101.73,101.73,300.0
2019-05-08 12:25:00,101.81,102.23,101.74,102.12,4600.0,101.81,102.23,101.74,102.12,4600.0
2019-05-08 12:30:00,102.24,102.28,102.02,102.19,500.0,102.24,102.28,102.02,102.19,500.0
2019-05-08 12:35:00,102.04,102.34,102.04,102.23,2747.0,102.04,102.34,102.04,102.23,2747.0
2019-05-08 12:40:00,102.24,102.6,102.24,102.41,2400.0,102.24,102.6,102.24,102.41,2400.0
2019-05-08 12:45:00,102.41,102.52,102.04,102.04,4700.0,102.41,102.52,102.04,102.04,4700.0
2019-05-08 12:50:00,101.98,102.2,101.98,102.2,2000.0,101.98,102.2,101.98,102.2,2000.0
2019-05-08 12:55:00,102.13,102.19,102.03,102.04,2200.0,102.13,102.19,102.03,102.04,2200.0
2019-05-08 13:00:00,102.03,102.16,102.0,102.08,2450.0,102.03,102.16,102.0,102.08,2450.0
2019-05-08 13:05:00,102.09,102.31,102.07,102.19,4337.0,102.09,102.31,102.07,102.19,4337.0
2019-05-08 13:10:00,102.17,102.33,102.15,102.28,3000.0,102.17,102.33,102.15,102.28,3000.0
2019-05-08 13:15:00,102.21,102.42,102.19,102.4,4200.0,102.21,102.42,102.19,102.4,4200.0
2019-05-08 13:20:00,102.54,102.6,102.27,102.27,2449.0,102.54,102.6,102.27,102.27,2449.0
2019-05-08 13:25:00,102.27,102.29,102.03,102.03,1400.0,102.27,102.29,102.03,102.03,1400.0
2019-05-08 13:30:00,102.03,102.21,102.03,102.06,3133.0,102.03,102.21,102.03,102.06,3133.0
2019-05-08 13:35:00,101.98,102.1,101.79,101.9,4501.0,101.98,102.1,101.79,101.9,4501.0
2019-05-08 13:40:00,101.93,102.08,101.77,102.08,7314.0,101.93,102.08,101.77,102.08,7314.0
2019-05-08 13:45:00,102.07,102.07,101.86,102.02,1500.0,102.07,102.07,101.86,102.02,1500.0
2019-05-08 13:50:00,101.86,102.0,101.69,101.84,3500.0,101.86,102.0,101.69,101.84,3500.0
2019-05-08 13:55:00,101.98,102.14,101.87,102.14,800.0,101.98,102.14,101.87,102.14,800.0
2019-05-08 14:00:00,102.14,102.21,101.97,102.05,3600.0,102.14,102.21,101.97,102.05,3600.0
2019-05-08 14:05:00,102.2,102.21,102.18,102.19,1600.0,102.2,102.21,102.18,102.19,1600.0
2019-05-08 14:10:00,102.07,102.14,101.83,101.83,2205.0,102.07,102.14,101.83,101.83,2205.0
2019-05-08 14:15:00,101.92,102.09,101.83,102.01,2250.0,101.92,102.09,101.83,102.01,2250.0
2019-05-08 14:20:00,102.11,102.19,102.1,102.15,657.0,102.11,102.19,102.1,102.15,657.0
2019-05-08 14:25:00,102.21,102.3,102.13,102.16,2400.0,102.21,102.3,102.13,102.16,2400.0
2019-05-08 14:30:00,102.08,102.27,102.08,102.27,400.0,102.08,102.27,102.08,102.27,400.0
2019-05-08 14:35:00,102.27,102.29,102.12,102.22,1734.0,102.27,102.29,102.12,102.22,1734.0
2019-05-08 14:40:00,102.23,102.23,101.42,101.53,8943.0,102.23,102.23,101.42,101.53,8943.0
2019-05-08 14:45:00,101.53,101.64,101.43,101.6,4137.0,101.53,101.64,101.43,101.6,4137.0
2019-05-08 14:50:00,101.48,101.54,101.43,101.54,1100.0,101.48,101.54,101.43,101.54,1100.0
2019-05-08 14:55:00,101.59,101.59,101.29,101.41,3329.0,101.59,101.59,101.29,101.41,3329.0
2019-05-08 15:00:00,101.4,101.78,101.33,101.78,6025.0,101.4,101.78,101.33,101.78,6025.0
2019-05-08 15:05:00,101.65,101.94,101.64,101.72,3635.0,101.65,101.94,101.64,101.72,3635.0
2019-05-08 15:10:00,101.81,101.81,101.56,101.58,4672.0,101.81,101.81,101.56,101.58,4672.0
2019-05-08 15:15:00,101.53,101.64,101.53,101.55,1072.0,101.53,101.64,101.53,101.55,1072.0
2019-05-08 15:20:00,101.62,101.63,101.56,101.57,1650.0,101.62,101.63,101.56,101.57,1650.0
2019-05-08 15:25:00,101.56,101.56,101.4,101.4,3608.0,101.56,101.56,101.4,101.4,3608.0
2019-05-08 15:30:00,101.38,101.41,101.16,101.18,9534.0,101.38,101.41,101.16,101.18,9534.0
2019-05-08 15:35:00,101.15,101.37,101.06,101.3,4611.0,101.15,101.37,101.06,101.3,4611.0
2019-05-08 15:40:00,101.33,101.76,101.32,101.61,7695.0,101.33,101.76,101.32,101.61,7695.0
2019-05-08 15:45:00,101.54,101.7,101.37,101.7,15787.0,101.54,101.7,101.37,101.7,15787.0
2019-05-08 15:50:00,101.77,101.78,101.51,101.52,10915.0,101.77,101.78,101.51,101.52,10915.0
2019-05-08 15:55:00,101.5,101.56,101.0,101.18,34026.0,101.5,101.56,101.0,101.18,34026.0
2019-05-09 09:30:00,100.56,100.73,100.25,100.37,5048.0,100.56,100.73,100.25,100.37,5048.0
2019-05-09 09:35:00,100.36,100.36,100.01,100.25,10735.0,100.36,100.36,100.01,100.25,10735.0
2019-05-09 09:40:00,100.26,100.34,99.5,99.5,13518.0,100.26,100.34,99.5,99.5,13518.0
2019-05-09 09:45:00,99.76,99.76,98.93,99.15,31388.0,99.76,99.76,98.93,99.15,31388.0
2019-05-09 09:50:00,99.18,99.25,98.44,98.67,17978.0,99.18,99.25,98.44,98.67,17978.0
2019-05-09 09:55:00,98.74,99.07,98.7,98.85,4185.0,98.74,99.07,98.7,98.85,4185.0
2019-05-09 10:00:00,98.82,98.97,98.6,98.89,9737.0,98.82,98.97,98.6,98.89,9737.0
2019-05-09 10:05:00,98.95,99.5,98.95,99.43,13781.0,98.95,99.5,98.95,99.43,13781.0
2019-05-09 10:10:00,99.42,99.6,99.3,99.41,2319.0,99.42,99.6,99.3,99.41,2319.0
2019-05-09 10:15:00,99.45,99.75,99.41,99.42,13470.0,99.45,99.75,99.41,99.42,13470.0
2019-05-09 10:20:00,99.51,99.51,99.26,99.39,3439.0,99.51,99.51,99.26,99.39,3439.0
2019-05-09 10:25:00,99.31,99.5,99.11,99.5,5201.0,99.31,99.5,99.11,99.5,5201.0
2019-05-09 10:30:00,99.3,99.47,99.2,99.3,3325.0,99.3,99.47,99.2,99.3,3325.0
2019-05-09 10:35:00,99.39,99.67,99.26,99.3,7520.0,99.39,99.67,99.26,99.3,7520.0
2019-05-09 10:40:00,99.3,99.66,99.24,99.57,5520.0,99.3,99.66,99.24,99.57,5520.0
2019-05-09 10:45:00,99.58,99.9,99.55,99.83,6376.0,99.58,99.9,99.55,99.83,6376.0
2019-05-09 10:50:00,99.8,99.89,99.69,99.8,10687.0,99.8,99.89,99.69,99.8,10687.0
2019-05-09 10:55:00,99.81,99.81,99.38,99.38,9883.0,99.81,99.81,99.38,99.38,9883.0
2019-05-09 11:00:00,99.31,99.86,99.17,99.65,9603.0,99.31,99.86,99.17,99.65,9603.0
2019-05-09 11:05:00,99.63,99.9,99.57,99.81,3700.0,99.63,99.9,99.57,99.81,3700.0
2019-05-09 11:10:00,99.83,100.61,99.77,100.48,8292.0,99.83,100.61,99.77,100.48,8292.0
2019-05-09 11:15:00,100.51,100.76,100.5,100.53,3200.0,100.51,100.76,100.5,100.53,3200.0
2019-05-09 11:20:00,100.63,100.63,100.13,100.15,3690.0,100.63,100.63,100.13,100.15,3690.0
2019-05-09 11:25:00,100.25,100.29,99.8,99.8,4100.0,100.25,100.29,99.8,99.8,4100.0
2019-05-09 11:30:00,99.93,100.12,99.93,100.02,4240.0,99.93,100.12,99.93,100.02,4240.0
2019-05-09 11:35:00,99.94,100.04,99.89,99.95,1907.0,99.94,100.04,99.89,99.95,1907.0
2019-05-09 11:40:00,99.92,100.02,99.73,100.01,4135.0,99.92,100.02,99.73,100.01,4135.0
2019-05-09 11:45:00,100.08,100.41,100.07,100.31,8790.0,100.08,100.41,100.07,100.31,8790.0
2019-05-09 11:50:00,100.36,100.46,100.15,100.45,4805.0,100.36,100.46,100.15,100.45,4805.0
2019-05-09 11:55:00,100.44,100.63,100.38,100.5,2300.0,100.44,100.63,100.38,100.5,2300.0
2019-05-09 12:00:00,100.44,100.46,100.19,100.33,3144.0,100.44,100.46,100.19,100.33,3144.0
2019-05-09 12:05:00,100.15,100.25,100.1,100.25,600.0,100.15,100.25,100.1,100.25,600.0
2019-05-09 12:10:00,100.3,100.57,100.3,100.48,900.0,100.3,100.57,100.3,100.48,900.0
2019-05-09 12:15:00,100.37,100.68,100.33,100.56,3123.0,100.37,100.68,100.33,100.56,3123.0
2019-05-09 12:20:00,100.48,100.52,100.11,100.11,19330.0,100.48,100.52,100.11,100.11,19330.0
2019-05-09 12:25:00,100.24,101.04,100.21,100.58,24797.0,100.24,101.04,100.21,100.58,24797.0
2019-05-09 12:30:00,100.44,100.85,100.44,100.72,5039.0,100.44,100.85,100.44,100.72,5039.0
2019-05-09 12:35:00,100.91,101.31,100.91,101.31,11415.0,100.91,101.31,100.91,101.31,11415.0
2019-05-09 12:40:00,101.36,101.7,101.22,101.24,8616.0,101.36,101.7,101.22,101.24,8616.0
2019-05-09 12:45:00,101.27,101.41,101.03,101.39,3797.0,101.27,101.41,101.03,101.39,3797.0
2019-05-09 12:50:00,101.35,101.56,101.24,101.38,2800.0,101.35,101.56,101.24,101.38,2800.0
2019-05-09 12:55:00,101.39,101.4,101.15,101.24,3510.0,101.39,101.4,101.15,101.24,3510.0
2019-05-09 13:00:00,101.25,101.47,101.25,101.31,3232.0,101.25,101.47,101.25,101.31,3232.0
2019-05-09 13:05:00,101.3,101.32,101.04,101.09,3191.0,101.3,101.32,101.04,101.09,3191.0
2019-05-09 13:10:00,101.08,101.19,100.94,101.08,3292.0,101.08,101.19,100.94,101.08,3292.0
2019-05-09 13:15:00,101.1,101.1,100.89,100.89,1615.0,101.1,101.1,100.89,100.89,1615.0
2019-05-09 13:20:00,100.71,100.75,100.55,100.73,11780.0,100.71,100.75,100.55,100.73,11780.0
2019-05-09 13:25:00,100.85,100.86,100.75,100.75,900.0,100.85,100.86,100.75,100.75,900.0
2019-05-09 13:30:00,100.83,101.01,100.81,100.87,8358.0,100.83,101.01,100.81,100.87,8358.0
2019-05-09 13:35:00,100.92,101.13,100.76,101.08,6923.0,100.92,101.13,100.76,101.08,6923.0
2019-05-09 13:40:00,101.09,101.26,101.08,101.23,2650.0,101.09,101.26,101.08,101.23,2650.0
2019-05-09 13:45:00,101.17,101.75,101.17,101.75,2521.0,101.17,101.75,101.17,101.75,2521.0
2019-05-09 13:50:00,101.64,101.64,101.37,101.39,2700.0,101.64,101.64,101.37,101.39,2700.0
2019-05-09 13:55:00,101.35,101.42,101.08,101.21,7490.0,101.35,101.42,101.08,101.21,7490.0
2019-05-09 14:00:00,101.28,101.42,101.11,101.35,1905.0,101.28,101.42,101.11,101.35,1905.0
2019-05-09 14:05:00,101.29,101.42,101.23,101.42,2100.0,101.29,101.42,101.23,101.42,2100.0
2019-05-09 14:10:00,101.42,101.54,101.42,101.45,1450.0,101.42,101.54,101.42,101.45,1450.0
2019-05-09 14:15:00,101.53,101.83,101.53,101.77,2600.0,101.53,101.83,101.53,101.77,2600.0
2019-05-09 14:20:00,101.83,101.87,101.56,101.56,4176.0,101.83,101.87,101.56,101.56,4176.0
2019-05-09 14:25:00,101.47,101.49,101.28,101.39,1900.0,101.47,101.49,101.28,101.39,1900.0
2019-05-09 14:30:00,101.45,101.54,101.45,101.54,900.0,101.45,101.54,101.45,101.54,900.0
2019-05-09 14:35:00,101.63,101.77,101.54,101.54,2610.0,101.63,101.77,101.54,101.54,2610.0
2019-05-09 14:40:00,101.57,101.9,101.57,101.69,7428.0,101.57,101.9,101.57,101.69,7428.0
2019-05-09 14:45:00,101.62,101.68,101.46,101.52,1030.0,101.62,101.68,101.46,101.52,1030.0
2019-05-09 14:50:00,101.51,101.59,101.5,101.59,500.0,101.51,101.59,101.5,101.59,500.0
2019-05-09 14:55:00,101.6,101.6,101.25,101.25,3716.0,101.6,101.6,101.25,101.25,3716.0
2019-05-09 15:00:00,101.26,101.26,100.94,101.01,8930.0,101.26,101.26,100.94,101.01,8930.0
2019-05-09 15:05:00,100.94,100.98,100.79,100.83,2383.0,100.94,100.98,100.79,100.83,2383.0
2019-05-09 15:10:00,100.83,101.16,100.83,101.16,3623.0,100.83,101.16,100.83,101.16,3623.0
2019-05-09 15:15:00,101.13,101.19,101.05,101.17,2700.0,101.13,101.19,101.05,101.17,2700.0
2019-05-09 15:20:00,101.27,101.32,101.13,101.25,3197.0,101.27,101.32,101.13,101.25,3197.0
2019-05-09 15:25:00,101.23,101.57,101.23,101.5,3114.0,101.23,101.57,101.23,101.5,3114.0
2019-05-09 15:30:00,101.67,101.8,101.6,101.71,5162.0,101.67,101.8,101.6,101.71,5162.0
2019-05-09 15:35:00,101.71,101.76,101.61,101.74,4541.0,101.71,101.76,101.61,101.74,4541.0
2019-05-09 15:40:00,101.75,101.81,101.64,101.7,9756.0,101.75,101.81,101.64,101.7,9756.0
2019-05-09 15:45:00,101.73,101.88,101.51,101.56,8603.0,101.73,101.88,101.51,101.56,8603.0
2019-05-09 15:50:00,101.56,101.82,101.52,101.79,10063.0,101.56,101.82,101.52,101.79,10063.0
2019-05-09 15:55:00,101.81,101.89,101.56,101.89,28160.0,101.81,101.89,101.56,101.89,28160.0
2019-05-10 09:30:00,101.56,101.56,101.21,101.22,2734.0,101.56,101.56,101.21,101.22,2734.0
2019-05-10 09:35:00,101.22,101.76,100.95,101.6,4655.0,101.22,101.76,100.95,101.6,4655.0
2019-05-10 09:40:00,101.74,102.3,101.65,102.24,2150.0,101.74,102.3,101.65,102.24,2150.0
2019-05-10 09:45:00,102.62,102.66,102.37,102.38,2310.0,102.62,102.66,102.37,102.38,2310.0
2019-05-10 09:50:00,102.37,102.37,101.88,101.94,3118.0,102.37,102.37,101.88,101.94,3118.0
2019-05-10 09:55:00,101.93,102.01,101.91,102.01,400.0,101.93,102.01,101.91,102.01,400.0
2019-05-10 10:00:00,101.99,101.99,101.29,101.43,3150.0,101.99,101.99,101.29,101.43,3150.0
2019-05-10 10:05:00,101.48,102.02,101.37,102.02,2222.0,101.48,102.02,101.37,102.02,2222.0
2019-05-10 10:10:00,101.84,101.85,101.49,101.49,892.0,101.84,101.85,101.49,101.49,892.0
2019-05-10 10:15:00,101.31,101.42,101.07,101.15,6609.0,101.31,101.42,101.07,101.15,6609.0
2019-05-10 10:20:00,101.09,101.29,100.89,101.13,8098.0,101.09,101.29,100.89,101.13,8098.0
2019-05-10 10:25:00,101.31,101.46,101.13,101.46,2760.0,101.31,101.46,101.13,101.46,2760.0
2019-05-10 10:30:00,101.33,101.87,101.33,101.47,12511.0,101.33,101.87,101.33,101.47,12511.0
2019-05-10 10:35:00,101.37,101.45,101.06,101.14,3122.0,101.37,101.45,101.06,101.14,3122.0
2019-05-10 10:40:00,101.03,101.03,100.59,100.91,1974.0,101.03,101.03,100.59,100.91,1974.0
2019-05-10 10:45:00,100.9,101.0,100.9,100.92,800.0,100.9,101.0,100.9,100.92,800.0
2019-05-10 10:50:00,100.99,101.01,100.72,100.9,827.0,100.99,101.01,100.72,100.9,827.0
2019-05-10 10:55:00,101.02,101.02,100.64,100.85,3099.0,101.02,101.02,100.64,100.85,3099.0
2019-05-10 11:00:00,100.74,100.74,100.44,100.55,3408.0,100.74,100.74,100.44,100.55,3408.0
2019-05-10 11:05:00,100.69,100.89,100.54,100.78,4050.0,100.69,100.89,100.54,100.78,4050.0
2019-05-10 11:10:00,100.84,100.96,100.82,100.88,800.0,100.84,100.96,100.82,100.88,800.0
2019-05-10 11:15:00,100.98,101.27,100.82,101.27,4738.0,100.98,101.27,100.82,101.27,4738.0
2019-05-10 11:20:00,101.31,101.56,101.26,101.44,703.0,101.31,101.56,101.26,101.44,703.0
2019-05-10 11:25:00,101.53,101.65,101.21,101.29,3253.0,101.53,101.65,101.21,101.29,3253.0
2019-05-10 11:30:00,101.17,101.33,100.94,101.2,2860.0,101.17,101.33,100.94,101.2,2860.0
2019-05-10 11:35:00,101.14,101.9,101.14,101.52,5026.0,101.14,101.9,101.14,101.52,5026.0
2019-05-10 11:40:00,101.51,101.51,101.02,101.11,1438.0,101.51,101.51,101.02,101.11,1438.0
2019-05-10 11:45:00,101.05,101.05,100.69,100.7,1416.0,101.05,101.05,100.69,100.7,1416.0
2019-05-10 11:50:00,100.84,101.17,100.75,101.07,4316.0,100.84,101.17,100.75,101.07,4316.0
2019-05-10 11:55:00,100.94,101.43,100.76,100.77,23432.0,100.94,101.43,100.76,100.77,23432.0
2019-05-10 12:00:00,100.75,101.4,100.71,101.38,4147.0,100.75,101.4,100.71,101.38,4147.0
2019-05-10 12:05:00,101.25,101.36,101.11,101.11,2250.0,101.25,101.36,101.11,101.11,2250.0
2019-05-10 12:10:00,101.08,101.54,101.08,101.47,2150.0,101.08,101.54,101.08,101.47,2150.0
2019-05-10 12:15:00,101.32,101.61,101.32,101.61,800.0,101.32,101.61,101.32,101.61,800.0
2019-05-10 12:20:00,101.71,101.71,101.25,101.39,1850.0,101.71,101.71,101.25,101.39,1850.0
2019-05-10 12:25:00,101.4,101.93,101.33,101.88,1294.0,101.4,101.93,101.33,101.88,1294.0
2019-05-10 12:30:00,101.87,102.35,101.76,102.22,4087.0,101.87,102.35,101.76,102.22,4087.0
2019-05-10 12:35:00,102.19,102.39,102.05,102.22,5926.0,102.19,102.39,102.05,102.22,5926.0
2019-05-10 12:40:00,102.22,102.42,102.14,102.14,2800.0,102.22,102.42,102.14,102.14,2800.0
2019-05-10 12:45:00,102.19,102.29,102.01,102.01,2000.0,102.19,102.29,102.01,102.01,2000.0
2019-05-10 12:50:00,102.1,102.49,102.1,102.38,2140.0,102.1,102.49,102.1,102.38,2140.0
2019-05-10 12:55:00,102.52,102.52,102.3,102.45,713.0,102.52,102.52,102.3,102.45,713.0
2019-05-10 13:00:00,102.5,103.41,102.31,103.14,14161.0,102.5,103.41,102.31,103.14,14161.0
2019-05-10 13:05:00,103.3,103.37,102.7,102.83,5343.0,103.3,103.37,102.7,102.83,5343.0
2019-05-10 13:10:00,102.67,102.67,102.16,102.51,11630.0,102.67,102.67,102.16,102.51,11630.0
2019-05-10 13:15:00,102.37,102.51,102.36,102.44,1922.0,102.37,102.51,102.36,102.44,1922.0
2019-05-10 13:20:00,102.67,102.73,102.64,102.64,1100.0,102.67,102.73,102.64,102.64,1100.0
2019-05-10 13:25:00,102.72,102.72,102.44,102.45,900.0,102.72,102.72,102.44,102.45,900.0
2019-05-10 13:30:00,102.36,102.69,102.36,102.59,8780.0,102.36,102.69,102.36,102.59,8780.0
2019-05-10 13:35:00,102.68,102.89,102.6,102.8,4928.0,102.68,102.89,102.6,102.8,4928.0
2019-05-10 13:40:00,102.81,102.87,102.7,102.7,1428.0,102.81,102.87,102.7,102.7,1428.0
2019-05-10 13:45:00,102.7,103.14,102.7,103.14,1856.0,102.7,103.14,102.7,103.14,1856.0
2019-05-10 13:50:00,103.12,103.17,102.88,102.88,1390.0,103.12,103.17,102.88,102.88,1390.0
2019-05-10 13:55:00,102.72,102.82,102.65,102.8,1500.0,102.72,102.82,102.65,102.8,1500.0
2019-05-10 14:00:00,102.8,102.97,102.73,102.95,4283.0,102.8,102.97,102.73,102.95,4283.0
2019-05-10 14:05:00,102.85,103.01,102.82,102.86,1777.0,102.85,103.01,102.82,102.86,1777.0
2019-05-10 14:10:00,102.85,102.87,102.62,102.63,811.0,102.85,102.87,102.62,102.63,811.0
2019-05-10 14:15:00,102.68,102.68,102.4,102.41,1800.0,102.68,102.68,102.4,102.41,1800.0
2019-05-10 14:20:00,102.56,102.57,102.26,102.39,1565.0,102.56,102.57,102.26,102.39,1565.0
2019-05-10 14:25:00,102.33,102.51,102.22,102.51,1768.0,102.33,102.51,102.22,102.51,1768.0
2019-05-10 14:30:00,102.44,102.55,102.21,102.3,2705.0,102.44,102.55,102.21,102.3,2705.0
2019-05-10 14:35:00,102.27,102.63,102.24,102.51,2178.0,102.27,102.63,102.24,102.51,2178.0
2019-05-10 14:40:00,102.42,102.5,102.3,102.36,2375.0,102.42,102.5,102.3,102.36,2375.0
2019-05-10 14:45:00,102.35,102.61,102.34,102.51,1600.0,102.35,102.61,102.34,102.51,1600.0
2019-05-10 14:50:00,102.51,102.6,102.43,102.48,5875.0,102.51,102.6,102.43,102.48,5875.0
2019-05-10 14:55:00,102.41,102.54,102.26,102.3,1500.0,102.41,102.54,102.26,102.3,1500.0
2019-05-10 15:00:00,102.37,102.6,102.34,102.56,1505.0,102.37,102.6,102.34,102.56,1505.0
2019-05-10 15:05:00,102.56,102.63,102.44,102.45,1867.0,102.56,102.63,102.44,102.45,1867.0
2019-05-10 15:10:00,102.55,102.65,102.47,102.6,3887.0,102.55,102.65,102.47,102.6,3887.0
2019-05-10 15:15:00,102.64,103.02,102.57,102.96,3724.0,102.64,103.02,102.57,102.96,3724.0
2019-05-10 15:20:00,102.87,103.02,102.78,102.98,1500.0,102.87,103.02,102.78,102.98,1500.0
2019-05-10 15:25:00,103.07,103.27,102.97,103.26,3935.0,103.07,103.27,102.97,103.26,3935.0
2019-05-10 15:30:00,103.21,103.21,102.8,102.8,7085.0,103.21,103.21,102.8,102.8,7085.0
2019-05-10 15:35:00,102.85,102.91,102.68,102.82,3954.0,102.85,102.91,102.68,102.82,3954.0
2019-05-10 15:40:00,102.75,102.78,102.6,102.67,5705.0,102.75,102.78,102.6,102.67,5705.0
2019-05-10 15:45:00,102.59,102.82,102.59,102.59,5831.0,102.59,102.82,102.59,102.59,5831.0
2019-05-10 15:50:00,102.64,102.81,102.58,102.66,6692.0,102.64,102.81,102.58,102.66,6692.0
2019-05-10 15:55:00,102.66,102.98,102.59,102.84,21604.0,102.66,102.98,102.59,102.84,21604.0
2019-05-13 09:30:00,98.86,99.89,98.81,99.15,19040.0,98.86,99.89,98.81,99.15,19040.0
2019-05-13 09:35:00,99.72,99.76,98.79,99.65,8272.0,99.72,99.76,98.79,99.65,8272.0
2019-05-13 09:40:00,99.88,100.42,99.3,99.89,17323.0,99.88,100.42,99.3,99.89,17323.0
2019-05-13 09:45:00,99.89,100.06,99.41,99.43,12919.0,99.89,100.06,99.41,99.43,12919.0
2019-05-13 09:50:00,99.38,99.46,97.39,97.7,27612.0,99.38,99.46,97.39,97.7,27612.0
2019-05-13 09:55:00,97.91,98.63,97.73,98.63,10813.0,97.91,98.63,97.73,98.63,10813.0
2019-05-13 10:00:00,98.3,98.34,97.4,97.45,15807.0,98.3,98.34,97.4,97.45,15807.0
2019-05-13 10:05:00,97.45,97.72,96.8,97.2,30180.0,97.45,97.72,96.8,97.2,30180.0
2019-05-13 10:10:00,97.45,97.48,96.99,97.15,11662.0,97.45,97.48,96.99,97.15,11662.0
2019-05-13 10:15:00,97.31,97.48,96.81,97.03,8916.0,97.31,97.48,96.81,97.03,8916.0
2019-05-13 10:20:00,97.12,97.32,96.85,97.23,8682.0,97.12,97.32,96.85,97.23,8682.0
2019-05-13 10:25:00,97.07,97.08,96.06,96.49,17722.0,97.07,97.08,96.06,96.49,17722.0
2019-05-13 10:30:00,96.39,96.61,96.22,96.22,10005.0,96.39,96.61,96.22,96.22,10005.0
2019-05-13 10:35:00,96.36,96.86,96.29,96.56,25558.0,96.36,96.86,96.29,96.56,25558.0
2019-05-13 10:40:00,96.47,96.89,96.4,96.75,9986.0,96.47,96.89,96.4,96.75,9986.0
2019-05-13 10:45:00,96.63,96.89,96.55,96.76,10977.0,96.63,96.89,96.55,96.76,10977.0
2019-05-13 10:50:00,96.64,97.25,96.64,97.1,28511.0,96.64,97.25,96.64,97.1,28511.0
2019-05-13 10:55:00,97.0,97.31,96.75,97.0,6417.0,97.0,97.31,96.75,97.0,6417.0
2019-05-13 11:00:00,97.01,97.57,97.01,97.33,16869.0,97.01,97.57,97.01,97.33,16869.0
2019-05-13 11:05:00,97.43,97.6,97.18,97.33,12586.0,97.43,97.6,97.18,97.33,12586.0
2019-05-13 11:10:00,97.31,97.83,97.31,97.68,8850.0,97.31,97.83,97.31,97.68,8850.0
2019-05-13 11:15:00,97.8,97.8,96.84,96.85,7167.0,97.8,97.8,96.84,96.85,7167.0
2019-05-13 11:20:00,96.82,97.19,96.82,97.19,10742.0,96.82,97.19,96.82,97.19,10742.0
2019-05-13 11:25:00,97.02,97.05,96.35,96.36,13306.0,97.02,97.05,96.35,96.36,13306.0
2019-05-13 11:30:00,96.47,96.75,96.34,96.75,5063.0,96.47,96.75,96.34,96.75,5063.0
2019-05-13 11:35:00,96.52,96.56,96.23,96.28,7879.0,96.52,96.56,96.23,96.28,7879.0
2019-05-13 11:40:00,96.33,96.5,95.91,96.01,10145.0,96.33,96.5,95.91,96.01,10145.0
2019-05-13 11:45:00,96.03,96.11,95.87,96.06,8812.0,96.03,96.11,95.87,96.06,8812.0
2019-05-13 11:50:00,95.94,96.03,95.33,95.83,27256.0,95.94,96.03,95.33,95.83,27256.0
2019-05-13 11:55:00,95.86,96.24,95.73,96.12,8633.0,95.86,96.24,95.73,96.12,8633.0
2019-05-13 12:00:00,96.04,96.16,95.42,95.48,7097.0,96.04,96.16,95.42,95.48,7097.0
2019-05-13 12:05:00,95.5,95.67,95.26,95.33,4957.0,95.5,95.67,95.26,95.33,4957.0
2019-05-13 12:10:00,95.45,95.55,95.13,95.13,6045.0,95.45,95.55,95.13,95.13,6045.0
2019-05-13 12:15:00,95.13,95.31,95.04,95.31,4000.0,95.13,95.31,95.04,95.31,4000.0
2019-05-13 12:20:00,95.39,95.59,95.24,95.55,4200.0,95.39,95.59,95.24,95.55,4200.0
2019-05-13 12:25:00,95.51,95.55,95.15,95.27,4324.0,95.51,95.55,95.15,95.27,4324.0
2019-05-13 12:30:00,95.28,95.4,95.02,95.02,8220.0,95.28,95.4,95.02,95.02,8220.0
2019-05-13 12:35:00,95.02,95.17,94.82,95.17,11635.0,95.02,95.17,94.82,95.17,11635.0
2019-05-13 12:40:00,95.13,95.15,94.92,94.98,4206.0,95.13,95.15,94.92,94.98,4206.0
2019-05-13 12:45:00,95.06,95.32,94.86,95.16,9348.0,95.06,95.32,94.86,95.16,9348.0
2019-05-13 12:50:00,95.09,95.15,94.87,95.0,6516.0,95.09,95.15,94.87,95.0,6516.0
2019-05-13 12:55:00,94.84,94.84,94.55,94.77,7208.0,94.84,94.84,94.55,94.77,7208.0
2019-05-13 13:00:00,94.77,94.77,94.31,94.4,24063.0,94.77,94.77,94.31,94.4,24063.0
2019-05-13 13:05:00,94.31,94.57,94.31,94.52,7782.0,94.31,94.57,94.31,94.52,7782.0
2019-05-13 13:10:00,94.52,94.95,94.51,94.79,6695.0,94.52,94.95,94.51,94.79,6695.0
2019-05-13 13:15:00,94.77,95.04,94.77,94.84,6033.0,94.77,95.04,94.77,94.84,6033.0
2019-05-13 13:20:00,94.82,95.29,94.79,95.29,5607.0,94.82,95.29,94.79,95.29,5607.0
2019-05-13 13:25:00,95.2,95.44,95.17,95.25,4645.0,95.2,95.44,95.17,95.25,4645.0
2019-05-13 13:30:00,95.17,95.43,95.17,95.38,3224.0,95.17,95.43,95.17,95.38,3224.0
2019-05-13 13:35:00,95.36,96.5,95.36,96.5,7594.0,95.36,96.5,95.36,96.5,7594.0
2019-05-13 13:40:00,96.24,96.41,96.13,96.14,3628.0,96.24,96.41,96.13,96.14,3628.0
2019-05-13 13:45:00,96.14,96.22,95.97,96.03,2966.0,96.14,96.22,95.97,96.03,2966.0
2019-05-13 13:50:00,95.95,95.99,95.77,95.78,3582.0,95.95,95.99,95.77,95.78,3582.0
2019-05-13 13:55:00,95.8,95.86,95.67,95.78,15108.0,95.8,95.86,95.67,95.78,15108.0
2019-05-13 14:00:00,95.69,95.92,95.69,95.92,7399.0,95.69,95.92,95.69,95.92,7399.0
2019-05-13 14:05:00,96.0,96.04,95.67,95.67,15402.0,96.0,96.04,95.67,95.67,15402.0
2019-05-13 14:10:00,95.7,95.7,95.43,95.61,6850.0,95.7,95.7,95.43,95.61,6850.0
2019-05-13 14:15:00,95.56,95.59,95.47,95.48,1255.0,95.56,95.59,95.47,95.48,1255.0
2019-05-13 14:20:00,95.49,95.84,95.49,95.8,9563.0,95.49,95.84,95.49,95.8,9563.0
2019-05-13 14:25:00,95.84,96.5,95.81,96.28,18543.0,95.84,96.5,95.81,96.28,18543.0
2019-05-13 14:30:00,96.34,96.45,96.21,96.27,8450.0,96.34,96.45,96.21,96.27,8450.0
2019-05-13 14:35:00,96.43,96.43,96.16,96.16,4667.0,96.43,96.43,96.16,96.16,4667.0
2019-05-13 14:40:00,96.16,96.37,96.03,96.06,8400.0,96.16,96.37,96.03,96.06,8400.0
2019-05-13 14:45:00,96.12,96.3,96.07,96.07,5894.0,96.12,96.3,96.07,96.07,5894.0
2019-05-13 14:50:00,96.03,96.4,96.03,96.29,7389.0,96.03,96.4,96.03,96.29,7389.0
2019-05-13 14:55:00,96.2,96.27,95.85,95.85,14073.0,96.2,96.27,95.85,95.85,14073.0
2019-05-13 15:00:00,95.84,96.01,95.4,95.55,8523.0,95.84,96.01,95.4,95.55,8523.0
2019-05-13 15:05:00,95.56,95.66,95.42,95.43,5700.0,95.56,95.66,95.42,95.43,5700.0
2019-05-13 15:10:00,95.36,95.5,94.89,94.9,7496.0,95.36,95.5,94.89,94.9,7496.0
2019-05-13 15:15:00,94.96,95.09,94.76,94.76,7773.0,94.96,95.09,94.76,94.76,7773.0
2019-05-13 15:20:00,94.81,94.89,94.62,94.63,9397.0,94.81,94.89,94.62,94.63,9397.0
2019-05-13 15:25:00,94.66,95.09,94.66,95.0,11723.0,94.66,95.09,94.66,95.0,11723.0
2019-05-13 15:30:00,94.98,94.99,94.76,94.89,12673.0,94.98,94.99,94.76,94.89,12673.0
2019-05-13 15:35:00,94.9,94.9,94.61,94.67,7406.0,94.9,94.9,94.61,94.67,7406.0
2019-05-13 15:40:00,94.71,94.85,94.63,94.65,13576.0,94.71,94.85,94.63,94.65,13576.0
2019-05-13 15:45:00,94.66,94.86,94.52,94.86,29273.0,94.66,94.86,94.52,94.86,29273.0
2019-05-13 15:50:00,94.82,94.91,94.5,94.91,28880.0,94.82,94.91,94.5,94.91,28880.0
2019-05-13 15:55:00,94.84,95.22,94.61,94.95,49173.0,94.84,95.22,94.61,94.95,49173.0
2019-05-14 09:30:00,96.11,96.24,95.5,95.99,11692.0,96.11,96.24,95.5,95.99,11692.0
2019-05-14 09:35:00,95.89,95.93,95.36,95.63,19873.0,95.89,95.93,95.36,95.63,19873.0
2019-05-14 09:40:00,95.39,95.78,95.36,95.64,6466.0,95.39,95.78,95.36,95.64,6466.0
2019-05-14 09:45:00,95.6,95.62,94.8,94.94,13566.0,95.6,95.62,94.8,94.94,13566.0
2019-05-14 09:50:00,94.84,95.51,94.69,95.51,6850.0,94.84,95.51,94.69,95.51,6850.0
2019-05-14 09:55:00,95.36,96.2,95.22,96.02,17221.0,95.36,96.2,95.22,96.02,17221.0
2019-05-14 10:00:00,96.11,96.8,95.85,96.21,11463.0,96.11,96.8,95.85,96.21,11463.0
2019-05-14 10:05:00,96.11,96.35,95.82,96.34,14529.0,96.11,96.35,95.82,96.34,14529.0
2019-05-14 10:10:00,96.2,96.25,95.89,95.89,5665.0,96.2,96.25,95.89,95.89,5665.0
2019-05-14 10:15:00,96.04,96.05,95.53,95.76,4000.0,96.04,96.05,95.53,95.76,4000.0
2019-05-14 10:20:00,95.57,95.93,95.52,95.75,6550.0,95.57,95.93,95.52,95.75,6550.0
2019-05-14 10:25:00,95.75,95.86,95.39,95.64,7681.0,95.75,95.86,95.39,95.64,7681.0
2019-05-14 10:30:00,95.72,95.79,95.43,95.43,8495.0,95.72,95.79,95.43,95.43,8495.0
2019-05-14 10:35:00,95.45,96.0,95.45,96.0,9471.0,95.45,96.0,95.45,96.0,9471.0
2019-05-14 10:40:00,95.98,96.12,95.96,96.08,14257.0,95.98,96.12,95.96,96.08,14257.0
2019-05-14 10:45:00,96.03,96.16,95.97,96.05,17634.0,96.03,96.16,95.97,96.05,17634.0
2019-05-14 10:50:00,95.99,96.19,95.92,95.92,11923.0,95.99,96.19,95.92,95.92,11923.0
2019-05-14 10:55:00,95.89,96.15,95.81,96.15,6800.0,95.89,96.15,95.81,96.15,6800.0
2019-05-14 11:00:00,95.98,96.1,95.92,96.06,2700.0,95.98,96.1,95.92,96.06,2700.0
2019-05-14 11:05:00,96.14,96.52,96.08,96.52,7210.0,96.14,96.52,96.08,96.52,7210.0
2019-05-14 11:10:00,96.48,96.86,96.47,96.84,7967.0,96.48,96.86,96.47,96.84,7967.0
2019-05-14 11:15:00,96.78,97.17,96.77,97.17,16851.0,96.78,97.17,96.77,97.17,16851.0
2019-05-14 11:20:00,97.06,97.7,97.05,97.57,13868.0,97.06,97.7,97.05,97.57,13868.0
2019-05-14 11:25:00,97.65,97.91,97.58,97.77,5600.0,97.65,97.91,97.58,97.77,5600.0
2019-05-14 11:30:00,97.69,98.0,97.6,97.87,4210.0,97.69,98.0,97.6,97.87,4210.0
2019-05-14 11:35:00,97.98,98.1,97.6,97.74,11348.0,97.98,98.1,97.6,97.74,11348.0
2019-05-14 11:40:00,97.74,97.9,97.73,97.74,2350.0,97.74,97.9,97.73,97.74,2350.0
2019-05-14 11:45:00,97.66,98.01,97.58,98.01,4650.0,97.66,98.01,97.58,98.01,4650.0
2019-05-14 11:50:00,98.1,98.25,97.82,98.14,14176.0,98.1,98.25,97.82,98.14,14176.0
2019-05-14 11:55:00,98.09,98.3,98.09,98.2,2700.0,98.09,98.3,98.09,98.2,2700.0
2019-05-14 12:00:00,98.25,98.5,98.19,98.35,3656.0,98.25,98.5,98.19,98.35,3656.0
2019-05-14 12:05:00,98.41,98.65,98.37,98.58,6223.0,98.41,98.65,98.37,98.58,6223.0
2019-05-14 12:10:00,98.6,98.77,98.45,98.75,15691.0,98.6,98.77,98.45,98.75,15691.0
2019-05-14 12:15:00,98.7,98.7,98.29,98.34,8601.0,98.7,98.7,98.29,98.34,8601.0
2019-05-14 12:20:00,98.4,98.5,98.34,98.34,1670.0,98.4,98.5,98.34,98.34,1670.0
2019-05-14 12:25:00,98.33,98.36,97.94,98.04,5310.0,98.33,98.36,97.94,98.04,5310.0
2019-05-14 12:30:00,97.96,98.02,97.72,98.02,7781.0,97.96,98.02,97.72,98.02,7781.0
2019-05-14 12:35:00,98.08,98.35,98.06,98.35,5909.0,98.08,98.35,98.06,98.35,5909.0
2019-05-14 12:40:00,98.32,98.44,98.32,98.43,2750.0,98.32,98.44,98.32,98.43,2750.0
2019-05-14 12:45:00,98.37,98.43,98.22,98.43,1620.0,98.37,98.43,98.22,98.43,1620.0
2019-05-14 12:50:00,98.38,98.38,98.11,98.22,1400.0,98.38,98.38,98.11,98.22,1400.0
2019-05-14 12:55:00,98.05,98.08,98.01,98.08,500.0,98.05,98.08,98.01,98.08,500.0
2019-05-14 13:00:00,98.15,98.41,98.08,98.4,3000.0,98.15,98.41,98.08,98.4,3000.0
2019-05-14 13:05:00,98.47,98.47,98.34,98.34,1706.0,98.47,98.47,98.34,98.34,1706.0
2019-05-14 13:10:00,98.29,98.49,98.29,98.44,3266.0,98.29,98.49,98.29,98.44,3266.0
2019-05-14 13:15:00,98.42,98.43,98.34,98.39,600.0,98.42,98.43,98.34,98.39,600.0
2019-05-14 13:20:00,98.39,98.65,98.34,98.65,3878.0,98.39,98.65,98.34,98.65,3878.0
2019-05-14 13:25:00,98.62,98.72,98.56,98.72,4100.0,98.62,98.72,98.56,98.72,4100.0
2019-05-14 13:30:00,98.76,99.0,98.72,98.99,6632.0,98.76,99.0,98.72,98.99,6632.0
2019-05-14 13:35:00,98.99,99.06,98.95,99.04,2100.0,98.99,99.06,98.95,99.04,2100.0
2019-05-14 13:40:00,99.01,99.01,98.73,98.79,2300.0,99.01,99.01,98.73,98.79,2300.0
2019-05-14 13:45:00,98.79,98.94,98.73,98.92,2200.0,98.79,98.94,98.73,98.92,2200.0
2019-05-14 13:50:00,98.96,98.96,98.74,98.74,2760.0,98.96,98.96,98.74,98.74,2760.0
2019-05-14 13:55:00,98.67,98.75,98.58,98.7,3724.0,98.67,98.75,98.58,98.7,3724.0
2019-05-14 14:00:00,98.74,98.91,98.54,98.58,3292.0,98.74,98.91,98.54,98.58,3292.0
2019-05-14 14:05:00,98.54,98.56,98.21,98.56,8928.0,98.54,98.56,98.21,98.56,8928.0
2019-05-14 14:10:00,98.53,98.53,98.36,98.38,12500.0,98.53,98.53,98.36,98.38,12500.0
2019-05-14 14:15:00,98.32,98.56,98.32,98.52,1900.0,98.32,98.56,98.32,98.52,1900.0
2019-05-14 14:20:00,98.47,98.53,98.43,98.43,400.0,98.47,98.53,98.43,98.43,400.0
2019-05-14 14:25:00,98.43,98.72,98.43,98.72,6440.0,98.43,98.72,98.43,98.72,6440.0
2019-05-14 14:30:00,98.7,98.79,98.63,98.7,1916.0,98.7,98.79,98.63,98.7,1916.0
2019-05-14 14:35:00,98.74,98.97,98.69,98.96,4090.0,98.74,98.97,98.69,98.96,4090.0
2019-05-14 14:40:00,98.92,98.97,98.78,98.85,1300.0,98.92,98.97,98.78,98.85,1300.0
2019-05-14 14:45:00,98.85,98.85,98.34,98.37,1600.0,98.85,98.85,98.34,98.37,1600.0
2019-05-14 14:50:00,98.37,98.5,98.3,98.46,3335.0,98.37,98.5,98.3,98.46,3335.0
2019-05-14 14:55:00,98.42,98.62,98.4,98.5,4026.0,98.42,98.62,98.4,98.5,4026.0
2019-05-14 15:00:00,98.55,98.66,98.54,98.6,4307.0,98.55,98.66,98.54,98.6,4307.0
2019-05-14 15:05:00,98.68,98.78,98.58,98.75,9150.0,98.68,98.78,98.58,98.75,9150.0
2019-05-14 15:10:00,98.8,98.8,98.65,98.68,3500.0,98.8,98.8,98.65,98.68,3500.0
2019-05-14 15:15:00,98.68,98.75,98.56,98.66,4183.0,98.68,98.75,98.56,98.66,4183.0
2019-05-14 15:20:00,98.66,99.13,98.66,99.11,8410.0,98.66,99.13,98.66,99.11,8410.0
2019-05-14 15:25:00,99.08,99.4,99.06,99.4,11206.0,99.08,99.4,99.06,99.4,11206.0
2019-05-14 15:30:00,99.31,99.33,98.86,98.9,7300.0,99.31,99.33,98.86,98.9,7300.0
2019-05-14 15:35:00,98.91,99.24,98.9,99.24,9734.0,98.91,99.24,98.9,99.24,9734.0
2019-05-14 15:40:00,99.19,99.34,99.12,99.27,5600.0,99.19,99.34,99.12,99.27,5600.0
2019-05-14 15:45:00,99.19,99.42,99.0,99.32,17062.0,99.19,99.42,99.0,99.32,17062.0
2019-05-14 15:50:00,99.28,99.33,98.84,99.0,20150.0,99.28,99.33,98.84,99.0,20150.0
2019-05-14 15:55:00,99.0,99.25,98.81,98.96,36549.0,99.0,99.25,98.81,98.96,36549.0
2019-05-15 09:30:00,98.12,98.12,97.29,97.93,5246.0,98.12,98.12,97.29,97.93,5246.0
2019-05-15 09:35:00,97.39,98.26,97.39,97.93,5318.0,97.39,98.26,97.39,97.93,5318.0
2019-05-15 09:40:00,98.04,98.04,97.42,97.84,1300.0,98.04,98.04,97.42,97.84,1300.0
2019-05-15 09:45:00,97.49,97.75,97.01,97.13,5611.0,97.49,97.75,97.01,97.13,5611.0
2019-05-15 09:50:00,97.01,97.5,96.69,97.23,11220.0,97.01,97.5,96.69,97.23,11220.0
2019-05-15 09:55:00,97.25,98.65,97.24,98.38,4798.0,97.25,98.65,97.24,98.38,4798.0
2019-05-15 10:00:00,98.54,98.54,97.75,98.31,13614.0,98.54,98.54,97.75,98.31,13614.0
2019-05-15 10:05:00,98.3,98.53,98.15,98.21,4612.0,98.3,98.53,98.15,98.21,4612.0
2019-05-15 10:10:00,98.44,98.5,97.91,98.39,5380.0,98.44,98.5,97.91,98.39,5380.0
2019-05-15 10:15:00,98.65,98.65,98.21,98.57,3111.0,98.65,98.65,98.21,98.57,3111.0
2019-05-15 10:20:00,98.33,98.56,98.23,98.23,2900.0,98.33,98.56,98.23,98.23,2900.0
2019-05-15 10:25:00,98.38,99.11,98.38,99.02,7944.0,98.38,99.11,98.38,99.02,7944.0
2019-05-15 10:30:00,99.09,99.37,98.96,99.05,2100.0,99.09,99.37,98.96,99.05,2100.0
2019-05-15 10:35:00,99.22,99.33,99.05,99.08,6661.0,99.22,99.33,99.05,99.08,6661.0
2019-05-15 10:40:00,99.08,99.46,99.0,99.46,2247.0,99.08,99.46,99.0,99.46,2247.0
2019-05-15 10:45:00,99.36,99.44,99.17,99.25,1495.0,99.36,99.44,99.17,99.25,1495.0
2019-05-15 10:50:00,99.43,99.57,99.2,99.2,1800.0,99.43,99.57,99.2,99.2,1800.0
2019-05-15 10:55:00,99.4,99.56,99.17,99.21,3608.0,99.4,99.56,99.17,99.21,3608.0
2019-05-15 11:00:00,99.21,99.36,99.1,99.16,2100.0,99.21,99.36,99.1,99.16,2100.0
2019-05-15 11:05:00,98.95,99.3,98.95,99.09,4683.0,98.95,99.3,98.95,99.09,4683.0
2019-05-15 11:10:00,98.98,99.1,98.79,99.01,3617.0,98.98,99.1,98.79,99.01,3617.0
2019-05-15 11:15:00,99.02,99.02,98.75,98.97,2900.0,99.02,99.02,98.75,98.97,2900.0
2019-05-15 11:20:00,98.99,99.02,98.86,98.98,3300.0,98.99,99.02,98.86,98.98,3300.0
2019-05-15 11:25:00,99.01,99.26,99.01,99.08,4100.0,99.01,99.26,99.01,99.08,4100.0
2019-05-15 11:30:00,99.05,99.12,99.0,99.07,2600.0,99.05,99.12,99.0,99.07,2600.0
2019-05-15 11:35:00,99.12,99.12,98.79,98.79,2685.0,99.12,99.12,98.79,98.79,2685.0
2019-05-15 11:40:00,98.81,99.06,98.8,98.98,3312.0,98.81,99.06,98.8,98.98,3312.0
2019-05-15 11:45:00,99.0,99.29,98.93,99.21,5011.0,99.0,99.29,98.93,99.21,5011.0
2019-05-15 11:50:00,99.2,99.51,99.13,99.39,5901.0,99.2,99.51,99.13,99.39,5901.0
2019-05-15 11:55:00,99.29,99.29,99.2,99.26,1150.0,99.29,99.29,99.2,99.26,1150.0
2019-05-15 12:00:00,99.34,99.69,99.34,99.69,1400.0,99.34,99.69,99.34,99.69,1400.0
2019-05-15 12:05:00,99.58,99.71,99.57,99.64,1800.0,99.58,99.71,99.57,99.64,1800.0
2019-05-15 12:10:00,99.48,99.67,99.27,99.5,6136.0,99.48,99.67,99.27,99.5,6136.0
2019-05-15 12:15:00,99.4,99.4,99.15,99.35,3680.0,99.4,99.4,99.15,99.35,3680.0
2019-05-15 12:20:00,99.34,99.47,99.17,99.17,1213.0,99.34,99.47,99.17,99.17,1213.0
2019-05-15 12:25:00,99.22,99.23,99.03,99.05,3306.0,99.22,99.23,99.03,99.05,3306.0
2019-05-15 12:30:00,99.01,99.31,98.96,99.12,5500.0,99.01,99.31,98.96,99.12,5500.0
2019-05-15 12:35:00,99.01,99.04,98.64,98.74,5096.0,99.01,99.04,98.64,98.74,5096.0
2019-05-15 12:40:00,98.81,98.81,98.58,98.69,900.0,98.81,98.81,98.58,98.69,900.0
2019-05-15 12:45:00,98.8,98.84,98.68,98.79,1500.0,98.8,98.84,98.68,98.79,1500.0
2019-05-15 12:50:00,98.83,98.83,98.71,98.73,1200.0,98.83,98.83,98.71,98.73,1200.0
2019-05-15 12:55:00,98.6,98.6,98.31,98.32,1000.0,98.6,98.6,98.31,98.32,1000.0
2019-05-15 13:00:00,98.28,98.89,98.28,98.84,8980.0,98.28,98.89,98.28,98.84,8980.0
2019-05-15 13:05:00,98.8,98.9,98.73,98.73,7114.0,98.8,98.9,98.73,98.73,7114.0
2019-05-15 13:10:00,98.77,98.98,98.75,98.87,7799.0,98.77,98.98,98.75,98.87,7799.0
2019-05-15 13:15:00,98.91,98.91,98.54,98.65,3856.0,98.91,98.91,98.54,98.65,3856.0
2019-05-15 13:20:00,98.61,98.62,98.18,98.2,5300.0,98.61,98.62,98.18,98.2,5300.0
2019-05-15 13:25:00,98.17,98.25,98.13,98.19,2100.0,98.17,98.25,98.13,98.19,2100.0
2019-05-15 13:30:00,98.18,98.24,98.01,98.09,8518.0,98.18,98.24,98.01,98.09,8518.0
2019-05-15 13:35:00,98.08,98.08,97.84,97.95,5789.0,98.08,98.08,97.84,97.95,5789.0
2019-05-15 13:40:00,97.95,98.0,97.56,97.59,3500.0,97.95,98.0,97.56,97.59,3500.0
2019-05-15 13:45:00,97.59,97.82,97.54,97.78,3400.0,97.59,97.82,97.54,97.78,3400.0
2019-05-15 13:50:00,97.8,97.84,97.68,97.68,1574.0,97.8,97.84,97.68,97.68,1574.0
2019-05-15 13:55:00,97.86,98.19,97.81,98.19,5018.0,97.86,98.19,97.81,98.19,5018.0
2019-05-15 14:00:00,98.2,98.34,98.11,98.34,2500.0,98.2,98.34,98.11,98.34,2500.0
2019-05-15 14:05:00,98.38,98.38,98.08,98.16,3400.0,98.38,98.38,98.08,98.16,3400.0
2019-05-15 14:10:00,98.16,98.18,97.59,97.73,4013.0,98.16,98.18,97.59,97.73,4013.0
2019-05-15 14:15:00,97.75,97.93,97.67,97.92,5500.0,97.75,97.93,97.67,97.92,5500.0
2019-05-15 14:20:00,97.92,98.08,97.9,98.08,2506.0,97.92,98.08,97.9,98.08,2506.0
2019-05-15 14:25:00,98.13,98.13,97.89,97.89,4319.0,98.13,98.13,97.89,97.89,4319.0
2019-05-15 14:30:00,97.99,98.16,97.91,98.13,5100.0,97.99,98.16,97.91,98.13,5100.0
2019-05-15 14:35:00,98.1,98.16,97.94,98.06,3433.0,98.1,98.16,97.94,98.06,3433.0
2019-05-15 14:40:00,98.06,98.1,97.82,97.82,12100.0,98.06,98.1,97.82,97.82,12100.0
2019-05-15 14:45:00,97.89,98.0,97.83,98.0,3337.0,97.89,98.0,97.83,98.0,3337.0
2019-05-15 14:50:00,97.92,98.07,97.9,97.9,4835.0,97.92,98.07,97.9,97.9,4835.0
2019-05-15 14:55:00,97.93,97.98,97.85,97.87,5249.0,97.93,97.98,97.85,97.87,5249.0
2019-05-15 15:00:00,97.87,97.91,97.67,97.72,4914.0,97.87,97.91,97.67,97.72,4914.0
2019-05-15 15:05:00,97.69,98.2,97.64,98.15,8190.0,97.69,98.2,97.64,98.15,8190.0
2019-05-15 15:10:00,98.11,98.37,98.1,98.15,6976.0,98.11,98.37,98.1,98.15,6976.0
2019-05-15 15:15:00,98.17,98.35,97.93,98.35,5567.0,98.17,98.35,97.93,98.35,5567.0
2019-05-15 15:20:00,98.35,98.73,98.35,98.67,5900.0,98.35,98.73,98.35,98.67,5900.0
2019-05-15 15:25:00,98.76,98.9,98.69,98.83,5089.0,98.76,98.9,98.69,98.83,5089.0
2019-05-15 15:30:00,98.84,98.97,98.68,98.95,6773.0,98.84,98.97,98.68,98.95,6773.0
2019-05-15 15:35:00,98.97,99.18,98.95,99.14,7924.0,98.97,99.18,98.95,99.14,7924.0
2019-05-15 15:40:00,99.08,99.17,98.99,99.11,9798.0,99.08,99.17,98.99,99.11,9798.0
2019-05-15 15:45:00,99.09,99.11,98.81,98.83,25080.0,99.09,99.11,98.81,98.83,25080.0
2019-05-15 15:50:00,98.88,99.08,98.86,99.03,23403.0,98.88,99.08,98.86,99.03,23403.0
2019-05-15 15:55:00,99.03,99.03,98.68,98.94,47400.0,99.03,99.03,98.68,98.94,47400.0
2019-05-16 09:30:00,99.6,99.6,99.01,99.55,5420.0,99.6,99.6,99.01,99.55,5420.0
2019-05-16 09:35:00,99.65,100.56,99.65,100.5,4350.0,99.65,100.56,99.65,100.5,4350.0
2019-05-16 09:40:00,100.6,100.77,100.45,100.62,3240.0,100.6,100.77,100.45,100.62,3240.0
2019-05-16 09:45:00,100.85,100.85,100.3,100.48,4622.0,100.85,100.85,100.3,100.48,4622.0
2019-05-16 09:50:00,100.48,100.89,100.36,100.59,3773.0,100.48,100.89,100.36,100.59,3773.0
2019-05-16 09:55:00,100.6,100.6,100.17,100.45,6504.0,100.6,100.6,100.17,100.45,6504.0
2019-05-16 10:00:00,100.41,100.52,100.06,100.22,2425.0,100.41,100.52,100.06,100.22,2425.0
2019-05-16 10:05:00,100.05,100.05,99.63,99.69,3408.0,100.05,100.05,99.63,99.69,3408.0
2019-05-16 10:10:00,99.73,99.86,99.34,99.53,7100.0,99.73,99.86,99.34,99.53,7100.0
2019-05-16 10:15:00,99.54,99.64,99.4,99.43,3009.0,99.54,99.64,99.4,99.43,3009.0
2019-05-16 10:20:00,99.53,99.66,99.39,99.61,5810.0,99.53,99.66,99.39,99.61,5810.0
2019-05-16 10:25:00,99.66,99.9,99.63,99.9,10150.0,99.66,99.9,99.63,99.9,10150.0
2019-05-16 10:30:00,99.96,100.09,99.79,99.8,5680.0,99.96,100.09,99.79,99.8,5680.0
2019-05-16 10:35:00,99.73,99.73,99.41,99.41,6784.0,99.73,99.73,99.41,99.41,6784.0
2019-05-16 10:40:00,99.36,99.4,99.1,99.16,14642.0,99.36,99.4,99.1,99.16,14642.0
2019-05-16 10:45:00,99.16,99.2,98.7,98.77,10050.0,99.16,99.2,98.7,98.77,10050.0
2019-05-16 10:50:00,98.82,99.39,98.69,99.3,8095.0,98.82,99.39,98.69,99.3,8095.0
2019-05-16 10:55:00,99.3,99.74,99.24,99.74,9239.0,99.3,99.74,99.24,99.74,9239.0
2019-05-16 11:00:00,99.76,99.85,99.35,99.35,10485.0,99.76,99.85,99.35,99.35,10485.0
2019-05-16 11:05:00,99.27,99.27,98.8,98.91,8592.0,99.27,99.27,98.8,98.91,8592.0
2019-05-16 11:10:00,98.89,98.97,98.44,98.87,24338.0,98.89,98.97,98.44,98.87,24338.0
2019-05-16 11:15:00,98.92,99.15,98.87,98.93,24284.0,98.92,99.15,98.87,98.93,24284.0
2019-05-16 11:20:00,98.93,99.49,98.59,99.39,31958.0,98.93,99.49,98.59,99.39,31958.0
2019-05-16 11:25:00,99.39,99.45,99.07,99.12,16004.0,99.39,99.45,99.07,99.12,16004.0
2019-05-16 11:30:00,99.03,99.68,99.03,99.44,8781.0,99.03,99.68,99.03,99.44,8781.0
2019-05-16 11:35:00,99.45,99.5,99.06,99.06,8907.0,99.45,99.5,99.06,99.06,8907.0
2019-05-16 11:40:00,99.24,99.38,99.21,99.25,1100.0,99.24,99.38,99.21,99.25,1100.0
2019-05-16 11:45:00,99.18,99.38,99.17,99.17,906.0,99.18,99.38,99.17,99.17,906.0
2019-05-16 11:50:00,99.3,99.31,98.97,98.99,8430.0,99.3,99.31,98.97,98.99,8430.0
2019-05-16 11:55:00,98.88,98.94,98.76,98.84,1508.0,98.88,98.94,98.76,98.84,1508.0
2019-05-16 12:00:00,98.83,98.91,98.41,98.41,7313.0,98.83,98.91,98.41,98.41,7313.0
2019-05-16 12:05:00,98.57,98.57,98.31,98.5,6332.0,98.57,98.57,98.31,98.5,6332.0
2019-05-16 12:10:00,98.51,98.61,98.43,98.55,3801.0,98.51,98.61,98.43,98.55,3801.0
2019-05-16 12:15:00,98.56,98.89,98.56,98.73,4748.0,98.56,98.89,98.56,98.73,4748.0
2019-05-16 12:20:00,98.73,98.76,98.51,98.51,2422.0,98.73,98.76,98.51,98.51,2422.0
2019-05-16 12:25:00,98.5,98.59,98.43,98.43,2887.0,98.5,98.59,98.43,98.43,2887.0
2019-05-16 12:30:00,98.45,98.69,98.45,98.63,3000.0,98.45,98.69,98.45,98.63,3000.0
2019-05-16 12:35:00,98.56,98.66,98.54,98.54,2115.0,98.56,98.66,98.54,98.54,2115.0
2019-05-16 12:40:00,98.59,98.59,98.46,98.55,1192.0,98.59,98.59,98.46,98.55,1192.0
2019-05-16 12:45:00,98.56,98.57,98.39,98.39,2829.0,98.56,98.57,98.39,98.39,2829.0
2019-05-16 12:50:00,98.38,98.41,98.13,98.33,8152.0,98.38,98.41,98.13,98.33,8152.0
2019-05-16 12:55:00,98.32,98.41,98.26,98.26,2450.0,98.32,98.41,98.26,98.26,2450.0
2019-05-16 13:00:00,98.34,98.52,98.33,98.34,2187.0,98.34,98.52,98.33,98.34,2187.0
2019-05-16 13:05:00,98.28,98.36,98.28,98.36,923.0,98.28,98.36,98.28,98.36,923.0
2019-05-16 13:10:00,98.3,98.51,98.23,98.43,2350.0,98.3,98.51,98.23,98.43,2350.0
2019-05-16 13:15:00,98.46,98.69,98.38,98.69,3150.0,98.46,98.69,98.38,98.69,3150.0
2019-05-16 13:20:00,98.66,98.68,98.55,98.55,2201.0,98.66,98.68,98.55,98.55,2201.0
2019-05-16 13:25:00,98.52,98.62,98.38,98.58,2566.0,98.52,98.62,98.38,98.58,2566.0
2019-05-16 13:30:00,98.58,98.62,98.44,98.52,2291.0,98.58,98.62,98.44,98.52,2291.0
2019-05-16 13:35:00,98.52,98.55,98.21,98.41,3300.0,98.52,98.55,98.21,98.41,3300.0
2019-05-16 13:40:00,98.4,98.4,98.16,98.16,6501.0,98.4,98.4,98.16,98.16,6501.0
2019-05-16 13:45:00,98.2,98.3,97.71,97.73,6990.0,98.2,98.3,97.71,97.73,6990.0
2019-05-16 13:50:00,97.6,97.74,97.18,97.34,9339.0,97.6,97.74,97.18,97.34,9339.0
2019-05-16 13:55:00,97.4,97.66,97.38,97.66,2837.0,97.4,97.66,97.38,97.66,2837.0
2019-05-16 14:00:00,97.51,97.83,97.45,97.81,4190.0,97.51,97.83,97.45,97.81,4190.0
2019-05-16 14:05:00,97.83,98.05,97.74,97.83,4615.0,97.83,98.05,97.74,97.83,4615.0
2019-05-16 14:10:00,97.87,97.87,97.56,97.63,2022.0,97.87,97.87,97.56,97.63,2022.0
2019-05-16 14:15:00,97.71,97.89,97.68,97.88,3010.0,97.71,97.89,97.68,97.88,3010.0
2019-05-16 14:20:00,97.81,98.04,97.6,98.04,2500.0,97.81,98.04,97.6,98.04,2500.0
2019-05-16 14:25:00,98.06,98.08,97.95,98.05,2002.0,98.06,98.08,97.95,98.05,2002.0
2019-05-16 14:30:00,98.07,98.07,97.81,97.92,4252.0,98.07,98.07,97.81,97.92,4252.0
2019-05-16 14:35:00,97.91,97.97,97.79,97.92,6750.0,97.91,97.97,97.79,97.92,6750.0
2019-05-16 14:40:00,97.92,97.99,97.69,97.73,11120.0,97.92,97.99,97.69,97.73,11120.0
2019-05-16 14:45:00,97.77,97.97,97.77,97.97,4900.0,97.77,97.97,97.77,97.97,4900.0
2019-05-16 14:50:00,97.91,97.91,97.66,97.68,3550.0,97.91,97.91,97.66,97.68,3550.0
2019-05-16 14:55:00,97.58,97.75,97.49,97.75,2955.0,97.58,97.75,97.49,97.75,2955.0
2019-05-16 15:00:00,97.67,97.75,97.56,97.64,3600.0,97.67,97.75,97.56,97.64,3600.0
2019-05-16 15:05:00,97.6,97.64,97.35,97.45,4775.0,97.6,97.64,97.35,97.45,4775.0
2019-05-16 15:10:00,97.35,97.54,97.19,97.3,19955.0,97.35,97.54,97.19,97.3,19955.0
2019-05-16 15:15:00,97.35,97.37,97.17,97.2,5925.0,97.35,97.37,97.17,97.2,5925.0
2019-05-16 15:20:00,97.26,97.41,97.26,97.37,5050.0,97.26,97.41,97.26,97.37,5050.0
2019-05-16 15:25:00,97.38,97.52,97.28,97.48,3153.0,97.38,97.52,97.28,97.48,3153.0
2019-05-16 15:30:00,97.48,97.48,97.29,97.46,3152.0,97.48,97.48,97.29,97.46,3152.0
2019-05-16 15:35:00,97.46,97.52,97.39,97.42,6550.0,97.46,97.52,97.39,97.42,6550.0
2019-05-16 15:40:00,97.39,97.46,97.26,97.37,10465.0,97.39,97.46,97.26,97.37,10465.0
2019-05-16 15:45:00,97.36,97.37,96.93,97.0,24296.0,97.36,97.37,96.93,97.0,24296.0
2019-05-16 15:50:00,96.96,97.13,96.92,97.1,28692.0,96.96,97.13,96.92,97.1,28692.0
2019-05-16 15:55:00,97.1,97.33,96.99,96.99,59546.0,97.1,97.33,96.99,96.99,59546.0
2019-05-17 09:30:00,95.89,96.39,95.29,96.39,10708.0,95.89,96.39,95.29,96.39,10708.0
2019-05-17 09:35:00,96.6,97.49,96.6,97.14,989.0,96.6,97.49,96.6,97.14,989.0
2019-05-17 09:40:00,96.96,97.5,96.76,96.76,6850.0,96.96,97.5,96.76,96.76,6850.0
2019-05-17 09:45:00,96.85,97.03,96.66,96.66,1784.0,96.85,97.03,96.66,96.66,1784.0
2019-05-17 09:50:00,96.57,96.83,96.44,96.69,4200.0,96.57,96.83,96.44,96.69,4200.0
2019-05-17 09:55:00,96.84,96.98,96.56,96.96,2050.0,96.84,96.98,96.56,96.96,2050.0
2019-05-17 10:00:00,96.8,96.91,96.05,96.05,3500.0,96.8,96.91,96.05,96.05,3500.0
2019-05-17 10:05:00,96.19,96.19,95.83,96.09,2214.0,96.19,96.19,95.83,96.09,2214.0
2019-05-17 10:10:00,95.9,96.06,95.56,95.69,4196.0,95.9,96.06,95.56,95.69,4196.0
2019-05-17 10:15:00,95.66,96.02,95.39,95.78,7100.0,95.66,96.02,95.39,95.78,7100.0
2019-05-17 10:20:00,95.93,96.29,95.9,96.22,4015.0,95.93,96.29,95.9,96.22,4015.0
2019-05-17 10:25:00,96.11,96.73,96.0,96.37,10533.0,96.11,96.73,96.0,96.37,10533.0
2019-05-17 10:30:00,96.43,96.43,96.19,96.31,1634.0,96.43,96.43,96.19,96.31,1634.0
2019-05-17 10:35:00,96.31,96.31,96.05,96.21,2760.0,96.31,96.31,96.05,96.21,2760.0
2019-05-17 10:40:00,96.2,96.46,96.2,96.42,1350.0,96.2,96.46,96.2,96.42,1350.0
2019-05-17 10:45:00,96.5,96.65,96.46,96.6,1900.0,96.5,96.65,96.46,96.6,1900.0
2019-05-17 10:50:00,96.61,96.92,96.61,96.92,2600.0,96.61,96.92,96.61,96.92,2600.0
2019-05-17 10:55:00,96.7,97.0,96.67,96.81,4482.0,96.7,97.0,96.67,96.81,4482.0
2019-05-17 11:00:00,96.88,97.1,96.88,97.0,2661.0,96.88,97.1,96.88,97.0,2661.0
2019-05-17 11:05:00,96.97,97.11,96.9,97.05,2700.0,96.97,97.11,96.9,97.05,2700.0
2019-05-17 11:10:00,97.13,97.14,96.84,96.84,2400.0,97.13,97.14,96.84,96.84,2400.0
2019-05-17 11:15:00,96.85,96.93,96.39,96.6,4200.0,96.85,96.93,96.39,96.6,4200.0
2019-05-17 11:20:00,96.41,96.53,96.31,96.43,1100.0,96.41,96.53,96.31,96.43,1100.0
2019-05-17 11:25:00,96.32,96.5,96.08,96.08,1400.0,96.32,96.5,96.08,96.08,1400.0
2019-05-17 11:30:00,96.08,96.18,95.76,95.77,4782.0,96.08,96.18,95.76,95.77,4782.0
2019-05-17 11:35:00,95.89,96.0,95.85,96.0,8685.0,95.89,96.0,95.85,96.0,8685.0
2019-05-17 11:40:00,95.89,96.05,95.83,95.99,2107.0,95.89,96.05,95.83,95.99,2107.0
2019-05-17 11:45:00,96.03,96.2,96.01,96.07,2450.0,96.03,96.2,96.01,96.07,2450.0
2019-05-17 11:50:00,96.06,96.39,96.02,96.39,3057.0,96.06,96.39,96.02,96.39,3057.0
2019-05-17 11:55:00,96.41,96.54,96.37,96.43,1501.0,96.41,96.54,96.37,96.43,1501.0
2019-05-17 12:00:00,96.44,96.57,96.33,96.41,3000.0,96.44,96.57,96.33,96.41,3000.0
2019-05-17 12:05:00,96.3,96.35,96.2,96.35,1600.0,96.3,96.35,96.2,96.35,1600.0
2019-05-17 12:10:00,96.35,96.42,96.21,96.31,949.0,96.35,96.42,96.21,96.31,949.0
2019-05-17 12:15:00,96.2,96.36,96.1,96.22,3036.0,96.2,96.36,96.1,96.22,3036.0
2019-05-17 12:20:00,96.38,96.42,96.2,96.24,4634.0,96.38,96.42,96.2,96.24,4634.0
2019-05-17 12:25:00,96.24,96.34,96.15,96.17,16078.0,96.24,96.34,96.15,96.17,16078.0
2019-05-17 12:30:00,96.23,96.59,96.23,96.47,2800.0,96.23,96.59,96.23,96.47,2800.0
2019-05-17 12:35:00,96.52,96.68,96.52,96.65,3806.0,96.52,96.68,96.52,96.65,3806.0
2019-05-17 12:40:00,96.58,96.74,96.5,96.72,3023.0,96.58,96.74,96.5,96.72,3023.0
2019-05-17 12:45:00,96.62,96.67,96.48,96.57,3700.0,96.62,96.67,96.48,96.57,3700.0
2019-05-17 12:50:00,96.43,96.43,96.21,96.26,4837.0,96.43,96.43,96.21,96.26,4837.0
2019-05-17 12:55:00,96.37,96.37,96.22,96.35,1850.0,96.37,96.37,96.22,96.35,1850.0
2019-05-17 13:00:00,96.28,96.48,96.21,96.4,3935.0,96.28,96.48,96.21,96.4,3935.0
2019-05-17 13:05:00,96.46,96.56,96.41,96.55,4211.0,96.46,96.56,96.41,96.55,4211.0
2019-05-17 13:10:00,96.61,96.64,96.49,96.53,7238.0,96.61,96.64,96.49,96.53,7238.0
2019-05-17 13:15:00,96.52,96.82,96.52,96.74,3161.0,96.52,96.82,96.52,96.74,3161.0
2019-05-17 13:20:00,96.68,96.79,96.63,96.67,3162.0,96.68,96.79,96.63,96.67,3162.0
2019-05-17 13:25:00,96.7,96.7,96.25,96.25,3200.0,96.7,96.7,96.25,96.25,3200.0
2019-05-17 13:30:00,96.25,96.29,95.83,95.83,11309.0,96.25,96.29,95.83,95.83,11309.0
2019-05-17 13:35:00,95.83,95.83,95.6,95.74,16959.0,95.83,95.83,95.6,95.74,16959.0
2019-05-17 13:40:00,95.74,96.01,95.67,95.98,5352.0,95.74,96.01,95.67,95.98,5352.0
2019-05-17 13:45:00,95.92,95.99,95.86,95.99,1646.0,95.92,95.99,95.86,95.99,1646.0
2019-05-17 13:50:00,95.87,95.87,95.64,95.64,2080.0,95.87,95.87,95.64,95.64,2080.0
2019-05-17 13:55:00,95.62,95.75,95.43,95.67,5796.0,95.62,95.75,95.43,95.67,5796.0
2019-05-17 14:00:00,95.7,95.76,95.7,95.76,577.0,95.7,95.76,95.7,95.76,577.0
2019-05-17 14:05:00,95.67,95.74,95.55,95.6,1612.0,95.67,95.74,95.55,95.6,1612.0
2019-05-17 14:10:00,95.62,95.65,95.59,95.63,800.0,95.62,95.65,95.59,95.63,800.0
2019-05-17 14:15:00,95.69,95.74,95.55,95.63,2101.0,95.69,95.74,95.55,95.63,2101.0
2019-05-17 14:20:00,95.7,95.74,95.61,95.63,640.0,95.7,95.74,95.61,95.63,640.0
2019-05-17 14:25:00,95.7,95.74,95.54,95.54,2260.0,95.7,95.74,95.54,95.54,2260.0
2019-05-17 14:30:00,95.62,95.62,95.54,95.59,1700.0,95.62,95.62,95.54,95.59,1700.0
2019-05-17 14:35:00,95.57,95.58,95.36,95.41,4547.0,95.57,95.58,95.36,95.41,4547.0
2019-05-17 14:40:00,95.29,95.48,95.2,95.45,6535.0,95.29,95.48,95.2,95.45,6535.0
2019-05-17 14:45:00,95.4,95.46,95.35,95.44,900.0,95.4,95.46,95.35,95.44,900.0
2019-05-17 14:50:00,95.44,95.51,95.29,95.35,3119.0,95.44,95.51,95.29,95.35,3119.0
2019-05-17 14:55:00,95.43,95.5,95.39,95.41,3244.0,95.43,95.5,95.39,95.41,3244.0
2019-05-17 15:00:00,95.33,95.34,94.8,94.8,10273.0,95.33,95.34,94.8,94.8,10273.0
2019-05-17 15:05:00,94.85,94.89,94.55,94.65,32974.0,94.85,94.89,94.55,94.65,32974.0
2019-05-17 15:10:00,94.44,94.75,94.42,94.75,3867.0,94.44,94.75,94.42,94.75,3867.0
2019-05-17 15:15:00,94.76,94.77,94.46,94.53,6345.0,94.76,94.77,94.46,94.53,6345.0
2019-05-17 15:20:00,94.57,94.85,94.47,94.75,4357.0,94.57,94.85,94.47,94.75,4357.0
2019-05-17 15:25:00,94.84,94.85,94.5,94.66,9097.0,94.84,94.85,94.5,94.66,9097.0
2019-05-17 15:30:00,94.53,94.63,94.38,94.61,12562.0,94.53,94.63,94.38,94.61,12562.0
2019-05-17 15:35:00,94.62,94.74,94.26,94.33,7863.0,94.62,94.74,94.26,94.33,7863.0
2019-05-17 15:40:00,94.28,94.52,94.11,94.37,14246.0,94.28,94.52,94.11,94.37,14246.0
2019-05-17 15:45:00,94.35,94.4,94.14,94.31,21121.0,94.35,94.4,94.14,94.31,21121.0
2019-05-17 15:50:00,94.36,94.64,94.25,94.38,12472.0,94.36,94.64,94.25,94.38,12472.0
2019-05-17 15:55:00,94.4,94.56,93.76,94.17,114211.0,94.4,94.56,93.76,94.17,114211.0
2019-05-20 09:30:00,93.7,93.9,92.1,92.15,10896.0,93.7,93.9,92.1,92.15,10896.0
2019-05-20 09:35:00,92.46,93.03,92.16,92.33,24822.0,92.46,93.03,92.16,92.33,24822.0
2019-05-20 09:40:00,92.38,92.94,91.76,92.94,6394.0,92.38,92.94,91.76,92.94,6394.0
2019-05-20 09:45:00,93.09,94.31,93.09,93.47,7156.0,93.09,94.31,93.09,93.47,7156.0
2019-05-20 09:50:00,93.53,93.65,92.85,93.02,1895.0,93.53,93.65,92.85,93.02,1895.0
2019-05-20 09:55:00,93.16,93.55,93.12,93.55,2100.0,93.16,93.55,93.12,93.55,2100.0
2019-05-20 10:00:00,93.58,93.58,93.23,93.24,1400.0,93.58,93.58,93.23,93.24,1400.0
2019-05-20 10:05:00,93.47,93.84,93.47,93.7,3050.0,93.47,93.84,93.47,93.7,3050.0
2019-05-20 10:10:00,93.57,93.66,93.31,93.31,2150.0,93.57,93.66,93.31,93.31,2150.0
2019-05-20 10:15:00,93.21,93.4,93.1,93.35,4667.0,93.21,93.4,93.1,93.35,4667.0
2019-05-20 10:20:00,93.2,93.54,93.07,93.54,6713.0,93.2,93.54,93.07,93.54,6713.0
2019-05-20 10:25:00,93.44,93.82,93.41,93.49,8492.0,93.44,93.82,93.41,93.49,8492.0
2019-05-20 10:30:00,93.4,93.65,93.28,93.51,6308.0,93.4,93.65,93.28,93.51,6308.0
2019-05-20 10:35:00,93.9,93.9,93.71,93.89,3225.0,93.9,93.9,93.71,93.89,3225.0
2019-05-20 10:40:00,93.88,94.04,93.74,93.75,3386.0,93.88,94.04,93.74,93.75,3386.0
2019-05-20 10:45:00,93.82,93.82,93.5,93.5,2831.0,93.82,93.82,93.5,93.5,2831.0
2019-05-20 10:50:00,93.6,93.82,93.6,93.67,3529.0,93.6,93.82,93.6,93.67,3529.0
2019-05-20 10:55:00,93.9,94.15,93.83,93.99,4863.0,93.9,94.15,93.83,93.99,4863.0
2019-05-20 11:00:00,94.2,94.31,93.5,93.69,3902.0,94.2,94.31,93.5,93.69,3902.0
2019-05-20 11:05:00,93.52,93.71,93.52,93.61,3237.0,93.52,93.71,93.52,93.61,3237.0
2019-05-20 11:10:00,93.58,93.81,93.49,93.49,3537.0,93.58,93.81,93.49,93.49,3537.0
2019-05-20 11:15:00,93.58,93.59,93.17,93.26,4741.0,93.58,93.59,93.17,93.26,4741.0
2019-05-20 11:20:00,93.26,93.46,93.2,93.31,1934.0,93.26,93.46,93.2,93.31,1934.0
2019-05-20 11:25:00,93.24,93.69,93.18,93.52,3882.0,93.24,93.69,93.18,93.52,3882.0
2019-05-20 11:30:00,93.55,93.7,93.55,93.63,1800.0,93.55,93.7,93.55,93.63,1800.0
2019-05-20 11:35:00,93.63,93.68,93.19,93.19,5796.0,93.63,93.68,93.19,93.19,5796.0
2019-05-20 11:40:00,93.28,93.47,93.23,93.4,5915.0,93.28,93.47,93.23,93.4,5915.0
2019-05-20 11:45:00,93.58,93.72,93.51,93.52,7550.0,93.58,93.72,93.51,93.52,7550.0
2019-05-20 11:50:00,93.52,93.54,93.27,93.27,5344.0,93.52,93.54,93.27,93.27,5344.0
2019-05-20 11:55:00,93.37,93.37,92.88,92.95,4009.0,93.37,93.37,92.88,92.95,4009.0
2019-05-20 12:00:00,92.88,93.13,92.72,93.0,7250.0,92.88,93.13,92.72,93.0,7250.0
2019-05-20 12:05:00,93.11,93.12,92.97,93.02,1917.0,93.11,93.12,92.97,93.02,1917.0
2019-05-20 12:10:00,92.92,93.09,92.86,92.96,1100.0,92.92,93.09,92.86,92.96,1100.0
2019-05-20 12:15:00,93.05,93.26,93.05,93.11,2400.0,93.05,93.26,93.05,93.11,2400.0
2019-05-20 12:20:00,93.19,93.19,93.04,93.04,2048.0,93.19,93.19,93.04,93.04,2048.0
2019-05-20 12:25:00,92.98,93.16,92.7,92.79,3601.0,92.98,93.16,92.7,92.79,3601.0
2019-05-20 12:30:00,92.85,92.86,92.6,92.86,1400.0,92.85,92.86,92.6,92.86,1400.0
2019-05-20 12:35:00,92.69,92.96,92.69,92.78,2458.0,92.69,92.96,92.69,92.78,2458.0
2019-05-20 12:40:00,92.77,92.86,92.73,92.83,2044.0,92.77,92.86,92.73,92.83,2044.0
2019-05-20 12:45:00,92.72,92.96,92.72,92.92,1200.0,92.72,92.96,92.72,92.92,1200.0
2019-05-20 12:50:00,92.93,93.03,92.81,92.81,2047.0,92.93,93.03,92.81,92.81,2047.0
2019-05-20 12:55:00,92.84,92.85,92.58,92.67,3000.0,92.84,92.85,92.58,92.67,3000.0
2019-05-20 13:00:00,92.61,92.72,92.51,92.51,3000.0,92.61,92.72,92.51,92.51,3000.0
2019-05-20 13:05:00,92.61,92.68,92.49,92.56,2685.0,92.61,92.68,92.49,92.56,2685.0
2019-05-20 13:10:00,92.68,92.7,92.51,92.51,7361.0,92.68,92.7,92.51,92.51,7361.0
2019-05-20 13:15:00,92.52,92.7,92.52,92.65,17286.0,92.52,92.7,92.52,92.65,17286.0
2019-05-20 13:20:00,92.71,92.71,92.48,92.6,5745.0,92.71,92.71,92.48,92.6,5745.0
2019-05-20 13:25:00,92.49,92.64,92.47,92.61,2662.0,92.49,92.64,92.47,92.61,2662.0
2019-05-20 13:30:00,92.51,92.65,92.5,92.59,6250.0,92.51,92.65,92.5,92.59,6250.0
2019-05-20 13:35:00,92.53,92.53,92.37,92.43,11816.0,92.53,92.53,92.37,92.43,11816.0
2019-05-20 13:40:00,92.36,92.43,92.16,92.33,3836.0,92.36,92.43,92.16,92.33,3836.0
2019-05-20 13:45:00,92.33,92.4,92.28,92.3,2800.0,92.33,92.4,92.28,92.3,2800.0
2019-05-20 13:50:00,92.34,92.46,92.04,92.08,11319.0,92.34,92.46,92.04,92.08,11319.0
2019-05-20 13:55:00,92.07,92.1,91.9,91.97,6984.0,92.07,92.1,91.9,91.97,6984.0
2019-05-20 14:00:00,91.97,92.04,91.81,91.87,6208.0,91.97,92.04,91.81,91.87,6208.0
2019-05-20 14:05:00,91.87,91.93,91.42,91.59,11230.0,91.87,91.93,91.42,91.59,11230.0
2019-05-20 14:10:00,91.59,91.84,91.59,91.72,8756.0,91.59,91.84,91.59,91.72,8756.0
2019-05-20 14:15:00,91.72,91.96,91.62,91.93,9928.0,91.72,91.96,91.62,91.93,9928.0
2019-05-20 14:20:00,91.91,92.1,91.91,91.93,5309.0,91.91,92.1,91.91,91.93,5309.0
2019-05-20 14:25:00,91.97,92.31,91.97,92.29,4279.0,91.97,92.31,91.97,92.29,4279.0
2019-05-20 14:30:00,92.25,92.49,92.24,92.26,4899.0,92.25,92.49,92.24,92.26,4899.0
2019-05-20 14:35:00,92.19,92.24,91.85,91.85,5291.0,92.19,92.24,91.85,91.85,5291.0
2019-05-20 14:40:00,91.9,91.95,91.62,91.88,7937.0,91.9,91.95,91.62,91.88,7937.0
2019-05-20 14:45:00,91.87,91.89,91.56,91.57,5904.0,91.87,91.89,91.56,91.57,5904.0
2019-05-20 14:50:00,91.55,91.69,91.4,91.48,12966.0,91.55,91.69,91.4,91.48,12966.0
2019-05-20 14:55:00,91.5,91.54,91.37,91.38,6840.0,91.5,91.54,91.37,91.38,6840.0
2019-05-20 15:00:00,91.43,91.46,91.07,91.08,12479.0,91.43,91.46,91.07,91.08,12479.0
2019-05-20 15:05:00,91.1,91.21,90.79,90.8,10579.0,91.1,91.21,90.79,90.8,10579.0
2019-05-20 15:10:00,90.84,91.16,90.83,90.96,11366.0,90.84,91.16,90.83,90.96,11366.0
2019-05-20 15:15:00,90.98,91.33,90.9,91.29,11270.0,90.98,91.33,90.9,91.29,11270.0
2019-05-20 15:20:00,91.42,91.51,91.07,91.17,17477.0,91.42,91.51,91.07,91.17,17477.0
2019-05-20 15:25:00,91.16,91.18,91.08,91.17,15877.0,91.16,91.18,91.08,91.17,15877.0
2019-05-20 15:30:00,91.14,91.14,91.0,91.14,19302.0,91.14,91.14,91.0,91.14,19302.0
2019-05-20 15:35:00,91.14,91.44,91.08,91.41,21111.0,91.14,91.44,91.08,91.41,21111.0
2019-05-20 15:40:00,91.43,91.7,91.43,91.56,11111.0,91.43,91.7,91.43,91.56,11111.0
2019-05-20 15:45:00,91.58,91.7,91.46,91.48,17506.0,91.58,91.7,91.46,91.48,17506.0
2019-05-20 15:50:00,91.49,91.69,91.34,91.45,33261.0,91.49,91.69,91.34,91.45,33261.0
2019-05-20 15:55:00,91.44,91.75,91.37,91.67,47402.0,91.44,91.75,91.37,91.67,47402.0
2019-05-21 09:30:00,91.95,92.62,91.82,91.93,12118.0,91.95,92.62,91.82,91.93,12118.0
2019-05-21 09:35:00,91.87,92.17,91.8,92.13,13820.0,91.87,92.17,91.8,92.13,13820.0
2019-05-21 09:40:00,91.98,92.39,91.97,92.0,11797.0,91.98,92.39,91.97,92.0,11797.0
2019-05-21 09:45:00,92.0,92.36,91.92,91.97,4853.0,92.0,92.36,91.92,91.97,4853.0
2019-05-21 09:50:00,92.23,92.43,91.99,92.42,2392.0,92.23,92.43,91.99,92.42,2392.0
2019-05-21 09:55:00,92.45,92.63,92.42,92.63,3100.0,92.45,92.63,92.42,92.63,3100.0
2019-05-21 10:00:00,92.76,93.25,92.6,93.22,6934.0,92.76,93.25,92.6,93.22,6934.0
2019-05-21 10:05:00,93.12,93.69,93.09,93.63,5338.0,93.12,93.69,93.09,93.63,5338.0
2019-05-21 10:10:00,93.44,93.56,92.81,93.56,9300.0,93.44,93.56,92.81,93.56,9300.0
2019-05-21 10:15:00,93.63,93.73,93.44,93.7,3826.0,93.63,93.73,93.44,93.7,3826.0
2019-05-21 10:20:00,93.84,94.05,93.59,93.93,5449.0,93.84,94.05,93.59,93.93,5449.0
2019-05-21 10:25:00,93.93,94.03,93.61,93.86,3700.0,93.93,94.03,93.61,93.86,3700.0
2019-05-21 10:30:00,93.91,94.4,93.9,94.28,7113.0,93.91,94.4,93.9,94.28,7113.0
2019-05-21 10:35:00,94.37,94.58,94.25,94.32,11235.0,94.37,94.58,94.25,94.32,11235.0
2019-05-21 10:40:00,94.55,94.56,94.25,94.27,23800.0,94.55,94.56,94.25,94.27,23800.0
2019-05-21 10:45:00,94.36,94.49,94.32,94.42,4740.0,94.36,94.49,94.32,94.42,4740.0
2019-05-21 10:50:00,94.42,94.79,94.41,94.62,1150.0,94.42,94.79,94.41,94.62,1150.0
2019-05-21 10:55:00,94.62,94.65,94.55,94.56,1625.0,94.62,94.65,94.55,94.56,1625.0
2019-05-21 11:00:00,94.67,94.74,94.14,94.28,6200.0,94.67,94.74,94.14,94.28,6200.0
2019-05-21 11:05:00,94.24,94.5,94.19,94.19,6780.0,94.24,94.5,94.19,94.19,6780.0
2019-05-21 11:10:00,94.39,94.4,94.16,94.35,1701.0,94.39,94.4,94.16,94.35,1701.0
2019-05-21 11:15:00,94.4,94.57,94.17,94.23,3600.0,94.4,94.57,94.17,94.23,3600.0
2019-05-21 11:20:00,94.29,94.57,94.27,94.5,4711.0,94.29,94.57,94.27,94.5,4711.0
2019-05-21 11:25:00,94.52,94.69,94.48,94.59,5132.0,94.52,94.69,94.48,94.59,5132.0
2019-05-21 11:30:00,94.64,94.74,94.6,94.67,2012.0,94.64,94.74,94.6,94.67,2012.0
2019-05-21 11:35:00,94.62,94.78,94.6,94.64,2329.0,94.62,94.78,94.6,94.64,2329.0
2019-05-21 11:40:00,94.69,94.89,94.63,94.8,3106.0,94.69,94.89,94.63,94.8,3106.0
2019-05-21 11:45:00,94.81,94.96,94.75,94.75,3271.0,94.81,94.96,94.75,94.75,3271.0
2019-05-21 11:50:00,94.87,94.91,94.43,94.64,6040.0,94.87,94.91,94.43,94.64,6040.0
2019-05-21 11:55:00,94.6,94.6,94.51,94.51,500.0,94.6,94.6,94.51,94.51,500.0
2019-05-21 12:00:00,94.39,94.82,94.39,94.82,3150.0,94.39,94.82,94.39,94.82,3150.0
2019-05-21 12:05:00,94.92,94.92,94.74,94.87,1300.0,94.92,94.92,94.74,94.87,1300.0
2019-05-21 12:10:00,94.93,95.28,94.85,95.2,11742.0,94.93,95.28,94.85,95.2,11742.0
2019-05-21 12:15:00,95.2,95.47,95.18,95.21,4362.0,95.2,95.47,95.18,95.21,4362.0
2019-05-21 12:20:00,95.13,95.36,95.12,95.34,3189.0,95.13,95.36,95.12,95.34,3189.0
2019-05-21 12:25:00,95.35,95.36,95.12,95.12,1900.0,95.35,95.36,95.12,95.12,1900.0
2019-05-21 12:30:00,95.12,95.4,95.09,95.38,3618.0,95.12,95.4,95.09,95.38,3618.0
2019-05-21 12:35:00,95.39,95.58,94.91,94.91,4469.0,95.39,95.58,94.91,94.91,4469.0
2019-05-21 12:40:00,94.99,95.22,94.95,95.22,3516.0,94.99,95.22,94.95,95.22,3516.0
2019-05-21 12:45:00,95.23,95.29,95.16,95.23,3050.0,95.23,95.29,95.16,95.23,3050.0
2019-05-21 12:50:00,95.24,95.35,95.24,95.28,1200.0,95.24,95.35,95.24,95.28,1200.0
2019-05-21 12:55:00,95.32,95.32,95.14,95.25,2106.0,95.32,95.32,95.14,95.25,2106.0
2019-05-21 13:00:00,95.42,95.58,95.38,95.44,2240.0,95.42,95.58,95.38,95.44,2240.0
2019-05-21 13:05:00,95.41,95.47,95.32,95.32,3031.0,95.41,95.47,95.32,95.32,3031.0
2019-05-21 13:10:00,95.36,95.4,95.29,95.4,710.0,95.36,95.4,95.29,95.4,710.0
2019-05-21 13:15:00,95.41,95.54,95.31,95.41,3187.0,95.41,95.54,95.31,95.41,3187.0
2019-05-21 13:20:00,95.46,95.62,95.45,95.52,2414.0,95.46,95.62,95.45,95.52,2414.0
2019-05-21 13:25:00,95.45,95.52,95.38,95.44,1300.0,95.45,95.52,95.38,95.44,1300.0
2019-05-21 13:30:00,95.42,95.6,95.42,95.54,4991.0,95.42,95.6,95.42,95.54,4991.0
2019-05-21 13:35:00,95.46,95.49,95.31,95.43,2215.0,95.46,95.49,95.31,95.43,2215.0
2019-05-21 13:40:00,95.44,95.46,95.36,95.46,1107.0,95.44,95.46,95.36,95.46,1107.0
2019-05-21 13:45:00,95.45,95.56,95.45,95.56,500.0,95.45,95.56,95.45,95.56,500.0
2019-05-21 13:50:00,95.56,95.8,95.56,95.64,4100.0,95.56,95.8,95.56,95.64,4100.0
2019-05-21 13:55:00,95.64,95.69,95.57,95.57,1000.0,95.64,95.69,95.57,95.57,1000.0
2019-05-21 14:00:00,95.68,95.82,95.64,95.82,2401.0,95.68,95.82,95.64,95.82,2401.0
2019-05-21 14:05:00,95.84,96.04,95.83,96.01,3903.0,95.84,96.04,95.83,96.01,3903.0
2019-05-21 14:10:00,95.97,96.14,95.89,96.14,4949.0,95.97,96.14,95.89,96.14,4949.0
2019-05-21 14:15:00,96.16,96.3,96.09,96.23,3520.0,96.16,96.3,96.09,96.23,3520.0
2019-05-21 14:20:00,96.22,96.24,96.16,96.23,300.0,96.22,96.24,96.16,96.23,300.0
2019-05-21 14:25:00,96.22,96.33,96.14,96.33,4315.0,96.22,96.33,96.14,96.33,4315.0
2019-05-21 14:30:00,96.27,96.42,96.18,96.18,4841.0,96.27,96.42,96.18,96.18,4841.0
2019-05-21 14:35:00,96.22,96.26,95.98,96.11,4520.0,96.22,96.26,95.98,96.11,4520.0
2019-05-21 14:40:00,96.12,96.24,96.07,96.24,1300.0,96.12,96.24,96.07,96.24,1300.0
2019-05-21 14:45:00,96.24,96.35,96.24,96.3,2450.0,96.24,96.35,96.24,96.3,2450.0
2019-05-21 14:50:00,96.23,96.24,95.94,96.0,3132.0,96.23,96.24,95.94,96.0,3132.0
2019-05-21 14:55:00,95.98,95.99,95.64,95.65,4186.0,95.98,95.99,95.64,95.65,4186.0
2019-05-21 15:00:00,95.64,95.91,95.62,95.77,3311.0,95.64,95.91,95.62,95.77,3311.0
2019-05-21 15:05:00,95.89,95.95,95.74,95.94,2650.0,95.89,95.95,95.74,95.94,2650.0
2019-05-21 15:10:00,96.01,96.01,95.85,95.88,4698.0,96.01,96.01,95.85,95.88,4698.0
2019-05-21 15:15:00,95.94,95.94,95.59,95.73,4700.0,95.94,95.94,95.59,95.73,4700.0
2019-05-21 15:20:00,95.78,95.85,95.7,95.75,3960.0,95.78,95.85,95.7,95.75,3960.0
2019-05-21 15:25:00,95.78,95.95,95.76,95.9,4192.0,95.78,95.95,95.76,95.9,4192.0
2019-05-21 15:30:00,95.89,96.28,95.89,96.26,17180.0,95.89,96.28,95.89,96.26,17180.0
2019-05-21 15:35:00,96.26,96.38,96.11,96.27,8935.0,96.26,96.38,96.11,96.27,8935.0
2019-05-21 15:40:00,96.24,96.25,96.06,96.08,4921.0,96.24,96.25,96.06,96.08,4921.0
2019-05-21 15:45:00,96.15,96.19,95.84,95.88,17758.0,96.15,96.19,95.84,95.88,17758.0
2019-05-21 15:50:00,95.86,96.03,95.82,95.93,8263.0,95.86,96.03,95.82,95.93,8263.0
2019-05-21 15:55:00,95.9,96.05,95.85,95.89,22791.0,95.9,96.05,95.85,95.89,22791.0
2019-05-22 09:30:00,94.73,95.14,94.28,94.84,8901.0,94.73,95.14,94.28,94.84,8901.0
2019-05-22 09:35:00,94.86,95.0,94.75,94.89,1400.0,94.86,95.0,94.75,94.89,1400.0
2019-05-22 09:40:00,94.85,95.1,94.85,94.87,5355.0,94.85,95.1,94.85,94.87,5355.0
2019-05-22 09:45:00,94.77,94.83,93.86,93.9,7729.0,94.77,94.83,93.86,93.9,7729.0
2019-05-22 09:50:00,94.06,94.28,94.0,94.0,2950.0,94.06,94.28,94.0,94.0,2950.0
2019-05-22 09:55:00,94.19,94.4,94.1,94.1,3300.0,94.19,94.4,94.1,94.1,3300.0
2019-05-22 10:00:00,94.24,94.24,93.79,93.82,2722.0,94.24,94.24,93.79,93.82,2722.0
2019-05-22 10:05:00,93.81,94.22,93.76,93.87,3785.0,93.81,94.22,93.76,93.87,3785.0
2019-05-22 10:10:00,93.89,93.91,93.4,93.54,8305.0,93.89,93.91,93.4,93.54,8305.0
2019-05-22 10:15:00,93.53,94.03,93.38,93.56,11123.0,93.53,94.03,93.38,93.56,11123.0
2019-05-22 10:20:00,93.83,93.94,93.43,93.94,37406.0,93.83,93.94,93.43,93.94,37406.0
2019-05-22 10:25:00,93.98,94.28,93.96,94.21,27056.0,93.98,94.28,93.96,94.21,27056.0
2019-05-22 10:30:00,94.2,94.26,93.6,93.6,4860.0,94.2,94.26,93.6,93.6,4860.0
2019-05-22 10:35:00,93.77,93.77,92.99,93.14,11610.0,93.77,93.77,92.99,93.14,11610.0
2019-05-22 10:40:00,93.11,93.11,92.92,92.94,5233.0,93.11,93.11,92.92,92.94,5233.0
2019-05-22 10:45:00,93.02,93.36,93.02,93.26,4023.0,93.02,93.36,93.02,93.26,4023.0
2019-05-22 10:50:00,93.3,93.47,93.14,93.4,3200.0,93.3,93.47,93.14,93.4,3200.0
2019-05-22 10:55:00,93.42,93.59,92.73,92.85,11780.0,93.42,93.59,92.73,92.85,11780.0
2019-05-22 11:00:00,92.77,92.93,92.7,92.7,4500.0,92.77,92.93,92.7,92.7,4500.0
2019-05-22 11:05:00,92.65,92.74,92.5,92.5,11887.0,92.65,92.74,92.5,92.5,11887.0
2019-05-22 11:10:00,92.41,92.82,92.16,92.52,11753.0,92.41,92.82,92.16,92.52,11753.0
2019-05-22 11:15:00,92.48,92.7,92.36,92.36,3197.0,92.48,92.7,92.36,92.36,3197.0
2019-05-22 11:20:00,92.42,92.43,92.17,92.39,3600.0,92.42,92.43,92.17,92.39,3600.0
2019-05-22 11:25:00,92.25,92.54,92.25,92.47,12451.0,92.25,92.54,92.25,92.47,12451.0
2019-05-22 11:30:00,92.51,92.61,92.19,92.31,5927.0,92.51,92.61,92.19,92.31,5927.0
2019-05-22 11:35:00,92.23,92.33,91.9,92.02,7895.0,92.23,92.33,91.9,92.02,7895.0
2019-05-22 11:40:00,92.04,92.16,91.88,92.04,6450.0,92.04,92.16,91.88,92.04,6450.0
2019-05-22 11:45:00,92.04,92.21,92.04,92.14,2513.0,92.04,92.21,92.04,92.14,2513.0
2019-05-22 11:50:00,92.2,92.39,92.03,92.11,12529.0,92.2,92.39,92.03,92.11,12529.0
2019-05-22 11:55:00,92.14,92.41,92.08,92.41,3605.0,92.14,92.41,92.08,92.41,3605.0
2019-05-22 12:00:00,92.46,92.68,92.4,92.4,4110.0,92.46,92.68,92.4,92.4,4110.0
2019-05-22 12:05:00,92.47,92.47,92.25,92.28,4300.0,92.47,92.47,92.25,92.28,4300.0
2019-05-22 12:10:00,92.36,92.42,92.14,92.19,1520.0,92.36,92.42,92.14,92.19,1520.0
2019-05-22 12:15:00,92.32,92.44,92.28,92.44,3025.0,92.32,92.44,92.28,92.44,3025.0
2019-05-22 12:20:00,92.48,92.48,92.19,92.33,4104.0,92.48,92.48,92.19,92.33,4104.0
2019-05-22 12:25:00,92.29,92.29,92.14,92.24,1900.0,92.29,92.29,92.14,92.24,1900.0
2019-05-22 12:30:00,92.32,92.32,92.1,92.11,1601.0,92.32,92.32,92.1,92.11,1601.0
2019-05-22 12:35:00,92.1,92.24,91.9,92.07,13419.0,92.1,92.24,91.9,92.07,13419.0
2019-05-22 12:40:00,92.07,92.12,91.86,91.86,1296.0,92.07,92.12,91.86,91.86,1296.0
2019-05-22 12:45:00,92.05,92.14,91.98,92.14,5400.0,92.05,92.14,91.98,92.14,5400.0
2019-05-22 12:50:00,92.2,92.33,92.17,92.33,1400.0,92.2,92.33,92.17,92.33,1400.0
2019-05-22 12:55:00,92.33,92.44,92.14,92.14,1865.0,92.33,92.44,92.14,92.14,1865.0
2019-05-22 13:00:00,92.11,92.26,92.05,92.13,4862.0,92.11,92.26,92.05,92.13,4862.0
2019-05-22 13:05:00,92.12,92.15,92.01,92.15,5086.0,92.12,92.15,92.01,92.15,5086.0
2019-05-22 13:10:00,92.15,92.23,92.09,92.23,1962.0,92.15,92.23,92.09,92.23,1962.0
2019-05-22 13:15:00,92.23,92.31,92.18,92.29,3000.0,92.23,92.31,92.18,92.29,3000.0
2019-05-22 13:20:00,92.29,92.32,92.11,92.14,2421.0,92.29,92.32,92.11,92.14,2421.0
2019-05-22 13:25:00,92.11,92.28,92.11,92.14,3611.0,92.11,92.28,92.11,92.14,3611.0
2019-05-22 13:30:00,92.15,92.2,91.84,91.91,15486.0,92.15,92.2,91.84,91.91,15486.0
2019-05-22 13:35:00,91.86,92.02,91.77,91.77,10016.0,91.86,92.02,91.77,91.77,10016.0
2019-05-22 13:40:00,91.78,92.1,91.73,92.1,5340.0,91.78,92.1,91.73,92.1,5340.0
2019-05-22 13:45:00,92.04,92.04,92.01,92.01,410.0,92.04,92.04,92.01,92.01,410.0
2019-05-22 13:50:00,92.03,92.14,91.93,92.14,3985.0,92.03,92.14,91.93,92.14,3985.0
2019-05-22 13:55:00,92.11,92.22,91.97,92.09,5950.0,92.11,92.22,91.97,92.09,5950.0
2019-05-22 14:00:00,92.07,92.07,91.94,92.03,3712.0,92.07,92.07,91.94,92.03,3712.0
2019-05-22 14:05:00,91.93,91.94,91.79,91.91,3280.0,91.93,91.94,91.79,91.91,3280.0
2019-05-22 14:10:00,91.93,91.93,91.73,91.91,3400.0,91.93,91.93,91.73,91.91,3400.0
2019-05-22 14:15:00,91.88,91.88,91.64,91.69,4022.0,91.88,91.88,91.64,91.69,4022.0
2019-05-22 14:20:00,91.74,91.86,91.73,91.78,1500.0,91.74,91.86,91.73,91.78,1500.0
2019-05-22 14:25:00,91.8,92.02,91.7,91.97,6300.0,91.8,92.02,91.7,91.97,6300.0
2019-05-22 14:30:00,92.02,92.11,91.97,92.08,3400.0,92.02,92.11,91.97,92.08,3400.0
2019-05-22 14:35:00,92.12,92.12,91.92,91.92,1850.0,92.12,92.12,91.92,91.92,1850.0
2019-05-22 14:40:00,91.98,92.07,91.95,92.01,2200.0,91.98,92.07,91.95,92.01,2200.0
2019-05-22 14:45:00,92.02,92.03,91.94,91.98,1800.0,92.02,92.03,91.94,91.98,1800.0
2019-05-22 14:50:00,91.98,92.02,91.92,92.02,2000.0,91.98,92.02,91.92,92.02,2000.0
2019-05-22 14:55:00,92.08,92.44,92.07,92.36,9074.0,92.08,92.44,92.07,92.36,9074.0
2019-05-22 15:00:00,92.3,92.5,92.3,92.5,3600.0,92.3,92.5,92.3,92.5,3600.0
2019-05-22 15:05:00,92.49,92.51,92.37,92.43,2700.0,92.49,92.51,92.37,92.43,2700.0
2019-05-22 15:10:00,92.37,92.42,92.21,92.26,5052.0,92.37,92.42,92.21,92.26,5052.0
2019-05-22 15:15:00,92.27,92.36,92.25,92.31,4135.0,92.27,92.36,92.25,92.31,4135.0
2019-05-22 15:20:00,92.31,92.38,92.24,92.38,4091.0,92.31,92.38,92.24,92.38,4091.0
2019-05-22 15:25:00,92.36,92.38,92.29,92.31,19100.0,92.36,92.38,92.29,92.31,19100.0
2019-05-22 15:30:00,92.34,92.4,92.08,92.13,43399.0,92.34,92.4,92.08,92.13,43399.0
2019-05-22 15:35:00,92.12,92.29,92.11,92.24,5000.0,92.12,92.29,92.11,92.24,5000.0
2019-05-22 15:40:00,92.24,92.31,92.16,92.27,8506.0,92.24,92.31,92.16,92.27,8506.0
2019-05-22 15:45:00,92.27,92.27,92.05,92.05,8410.0,92.27,92.27,92.05,92.05,8410.0
2019-05-22 15:50:00,92.04,92.14,91.97,92.11,16865.0,92.04,92.14,91.97,92.11,16865.0
2019-05-22 15:55:00,92.11,92.12,91.91,91.92,28134.0,92.11,92.12,91.91,91.92,28134.0
2019-05-23 09:30:00,91.3,91.32,89.4,89.62,15391.0,91.3,91.32,89.4,89.62,15391.0
2019-05-23 09:35:00,89.4,89.91,88.53,89.7,41602.0,89.4,89.91,88.53,89.7,41602.0
2019-05-23 09:40:00,89.81,90.0,88.95,89.03,31914.0,89.81,90.0,88.95,89.03,31914.0
2019-05-23 09:45:00,89.08,89.68,88.93,89.59,32279.0,89.08,89.68,88.93,89.59,32279.0
2019-05-23 09:50:00,89.59,89.63,89.4,89.51,7260.0,89.59,89.63,89.4,89.51,7260.0
2019-05-23 09:55:00,89.41,89.62,88.93,88.93,5350.0,89.41,89.62,88.93,88.93,5350.0
2019-05-23 10:00:00,88.94,89.49,88.79,88.79,12972.0,88.94,89.49,88.79,88.79,12972.0
2019-05-23 10:05:00,88.9,89.14,88.69,88.71,2950.0,88.9,89.14,88.69,88.71,2950.0
2019-05-23 10:10:00,88.71,88.88,88.61,88.62,1850.0,88.71,88.88,88.61,88.62,1850.0
2019-05-23 10:15:00,88.55,88.72,88.37,88.62,7195.0,88.55,88.72,88.37,88.62,7195.0
2019-05-23 10:20:00,88.41,88.57,88.37,88.56,6782.0,88.41,88.57,88.37,88.56,6782.0
2019-05-23 10:25:00,88.58,88.93,88.43,88.77,13432.0,88.58,88.93,88.43,88.77,13432.0
2019-05-23 10:30:00,88.75,88.93,88.64,88.81,8391.0,88.75,88.93,88.64,88.81,8391.0
2019-05-23 10:35:00,88.93,89.45,88.86,89.37,22660.0,88.93,89.45,88.86,89.37,22660.0
2019-05-23 10:40:00,89.28,89.81,89.28,89.6,10651.0,89.28,89.81,89.28,89.6,10651.0
2019-05-23 10:45:00,89.63,89.7,89.41,89.43,11105.0,89.63,89.7,89.41,89.43,11105.0
2019-05-23 10:50:00,89.43,90.07,89.41,90.02,12864.0,89.43,90.07,89.41,90.02,12864.0
2019-05-23 10:55:00,90.04,90.06,89.7,89.77,12074.0,90.04,90.06,89.7,89.77,12074.0
2019-05-23 11:00:00,89.64,89.69,88.89,88.89,6344.0,89.64,89.69,88.89,88.89,6344.0
2019-05-23 11:05:00,88.93,89.4,88.85,89.23,7111.0,88.93,89.4,88.85,89.23,7111.0
2019-05-23 11:10:00,89.25,89.25,88.9,89.03,4170.0,89.25,89.25,88.9,89.03,4170.0
2019-05-23 11:15:00,89.04,89.26,89.0,89.18,7400.0,89.04,89.26,89.0,89.18,7400.0
2019-05-23 11:20:00,89.17,89.3,89.1,89.23,5100.0,89.17,89.3,89.1,89.23,5100.0
2019-05-23 11:25:00,89.32,89.54,89.23,89.33,3600.0,89.32,89.54,89.23,89.33,3600.0
2019-05-23 11:30:00,89.33,89.65,89.26,89.26,8311.0,89.33,89.65,89.26,89.26,8311.0
2019-05-23 11:35:00,89.2,89.37,89.11,89.34,5898.0,89.2,89.37,89.11,89.34,5898.0
2019-05-23 11:40:00,89.18,89.27,88.98,89.14,2600.0,89.18,89.27,88.98,89.14,2600.0
2019-05-23 11:45:00,89.1,89.1,88.61,88.71,5210.0,89.1,89.1,88.61,88.71,5210.0
2019-05-23 11:50:00,88.74,88.89,88.66,88.67,6762.0,88.74,88.89,88.66,88.67,6762.0
2019-05-23 11:55:00,88.52,88.6,88.37,88.5,9293.0,88.52,88.6,88.37,88.5,9293.0
2019-05-23 12:00:00,88.54,88.76,88.49,88.61,6462.0,88.54,88.76,88.49,88.61,6462.0
2019-05-23 12:05:00,88.59,88.65,88.41,88.41,9888.0,88.59,88.65,88.41,88.41,9888.0
2019-05-23 12:10:00,88.38,88.61,88.36,88.48,6962.0,88.38,88.61,88.36,88.48,6962.0
2019-05-23 12:15:00,88.45,88.46,88.24,88.4,12726.0,88.45,88.46,88.24,88.4,12726.0
2019-05-23 12:20:00,88.39,88.39,88.08,88.2,5853.0,88.39,88.39,88.08,88.2,5853.0
2019-05-23 12:25:00,88.2,88.4,88.2,88.4,3000.0,88.2,88.4,88.2,88.4,3000.0
2019-05-23 12:30:00,88.34,88.43,88.29,88.35,5735.0,88.34,88.43,88.29,88.35,5735.0
2019-05-23 12:35:00,88.37,88.5,88.21,88.26,5651.0,88.37,88.5,88.21,88.26,5651.0
2019-05-23 12:40:00,88.33,88.37,87.81,88.03,7072.0,88.33,88.37,87.81,88.03,7072.0
2019-05-23 12:45:00,88.04,88.04,87.86,87.94,3411.0,88.04,88.04,87.86,87.94,3411.0
2019-05-23 12:50:00,87.93,87.96,87.5,87.53,5239.0,87.93,87.96,87.5,87.53,5239.0
2019-05-23 12:55:00,87.61,87.77,87.42,87.45,7771.0,87.61,87.77,87.42,87.45,7771.0
2019-05-23 13:00:00,87.44,87.88,87.43,87.88,4745.0,87.44,87.88,87.43,87.88,4745.0
2019-05-23 13:05:00,87.88,88.04,87.81,88.0,4950.0,87.88,88.04,87.81,88.0,4950.0
2019-05-23 13:10:00,88.0,88.01,87.69,87.69,3410.0,88.0,88.01,87.69,87.69,3410.0
2019-05-23 13:15:00,87.73,87.82,87.62,87.67,5718.0,87.73,87.82,87.62,87.67,5718.0
2019-05-23 13:20:00,87.67,87.7,87.52,87.7,2900.0,87.67,87.7,87.52,87.7,2900.0
2019-05-23 13:25:00,87.7,87.98,87.7,87.72,4263.0,87.7,87.98,87.7,87.72,4263.0
2019-05-23 13:30:00,87.73,87.82,87.73,87.79,4627.0,87.73,87.82,87.73,87.79,4627.0
2019-05-23 13:35:00,87.75,87.81,87.6,87.66,5270.0,87.75,87.81,87.6,87.66,5270.0
2019-05-23 13:40:00,87.69,87.72,87.54,87.69,3437.0,87.69,87.72,87.54,87.69,3437.0
2019-05-23 13:45:00,87.72,87.72,87.46,87.46,5016.0,87.72,87.72,87.46,87.46,5016.0
2019-05-23 13:50:00,87.45,87.58,87.34,87.4,5473.0,87.45,87.58,87.34,87.4,5473.0
2019-05-23 13:55:00,87.48,87.55,87.4,87.55,2600.0,87.48,87.55,87.4,87.55,2600.0
2019-05-23 14:00:00,87.58,87.58,87.35,87.36,4600.0,87.58,87.58,87.35,87.36,4600.0
2019-05-23 14:05:00,87.36,87.4,87.21,87.21,4500.0,87.36,87.4,87.21,87.21,4500.0
2019-05-23 14:10:00,87.15,87.17,86.94,87.17,5515.0,87.15,87.17,86.94,87.17,5515.0
2019-05-23 14:15:00,87.15,87.17,86.94,87.09,7200.0,87.15,87.17,86.94,87.09,7200.0
2019-05-23 14:20:00,87.16,87.29,87.1,87.29,6335.0,87.16,87.29,87.1,87.29,6335.0
2019-05-23 14:25:00,87.32,87.35,86.97,87.0,7250.0,87.32,87.35,86.97,87.0,7250.0
2019-05-23 14:30:00,87.04,87.12,86.93,86.96,6005.0,87.04,87.12,86.93,86.96,6005.0
2019-05-23 14:35:00,86.96,86.96,86.61,86.62,4841.0,86.96,86.96,86.61,86.62,4841.0
2019-05-23 14:40:00,86.62,86.63,86.39,86.47,8107.0,86.62,86.63,86.39,86.47,8107.0
2019-05-23 14:45:00,86.52,86.7,86.44,86.59,6826.0,86.52,86.7,86.44,86.59,6826.0
2019-05-23 14:50:00,86.5,86.62,86.44,86.45,3950.0,86.5,86.62,86.44,86.45,3950.0
2019-05-23 14:55:00,86.51,86.65,86.48,86.65,3208.0,86.51,86.65,86.48,86.65,3208.0
2019-05-23 15:00:00,86.62,86.66,86.47,86.62,8180.0,86.62,86.66,86.47,86.62,8180.0
2019-05-23 15:05:00,86.59,86.73,86.51,86.66,9184.0,86.59,86.73,86.51,86.66,9184.0
2019-05-23 15:10:00,86.69,86.78,86.62,86.75,5239.0,86.69,86.78,86.62,86.75,5239.0
2019-05-23 15:15:00,86.74,87.08,86.67,87.04,8428.0,86.74,87.08,86.67,87.04,8428.0
2019-05-23 15:20:00,87.03,87.46,86.99,87.23,11590.0,87.03,87.46,86.99,87.23,11590.0
2019-05-23 15:25:00,87.23,87.41,87.18,87.32,9226.0,87.23,87.41,87.18,87.32,9226.0
2019-05-23 15:30:00,87.28,87.4,87.09,87.39,7113.0,87.28,87.4,87.09,87.39,7113.0
2019-05-23 15:35:00,87.39,87.72,87.29,87.46,11836.0,87.39,87.72,87.29,87.46,11836.0
2019-05-23 15:40:00,87.47,87.53,87.21,87.31,14790.0,87.47,87.53,87.21,87.31,14790.0
2019-05-23 15:45:00,87.26,87.51,87.17,87.22,21244.0,87.26,87.51,87.17,87.22,21244.0
2019-05-23 15:50:00,87.19,87.22,86.87,87.05,30488.0,87.19,87.22,86.87,87.05,30488.0
2019-05-23 15:55:00,87.05,87.41,86.97,87.31,47321.0,87.05,87.41,86.97,87.31,47321.0
2019-05-24 09:30:00,88.59,89.49,88.5,88.5,10768.0,88.59,89.49,88.5,88.5,10768.0
2019-05-24 09:35:00,88.99,89.23,87.95,88.0,7146.0,88.99,89.23,87.95,88.0,7146.0
2019-05-24 09:40:00,88.23,88.85,88.22,88.6,3985.0,88.23,88.85,88.22,88.6,3985.0
2019-05-24 09:45:00,88.62,88.62,88.29,88.45,4106.0,88.62,88.62,88.29,88.45,4106.0
2019-05-24 09:50:00,88.34,88.94,88.34,88.81,8750.0,88.34,88.94,88.34,88.81,8750.0
2019-05-24 09:55:00,88.81,89.07,88.4,89.07,10230.0,88.81,89.07,88.4,89.07,10230.0
2019-05-24 10:00:00,89.16,89.5,89.08,89.39,5816.0,89.16,89.5,89.08,89.39,5816.0
2019-05-24 10:05:00,89.41,89.42,88.89,89.04,3676.0,89.41,89.42,88.89,89.04,3676.0
2019-05-24 10:10:00,88.89,89.02,88.61,88.73,4736.0,88.89,89.02,88.61,88.73,4736.0
2019-05-24 10:15:00,88.68,88.97,88.68,88.75,5432.0,88.68,88.97,88.68,88.75,5432.0
2019-05-24 10:20:00,88.86,88.86,88.79,88.81,400.0,88.86,88.86,88.79,88.81,400.0
2019-05-24 10:25:00,88.91,88.91,88.52,88.52,1080.0,88.91,88.91,88.52,88.52,1080.0
2019-05-24 10:30:00,88.31,88.62,88.31,88.4,4165.0,88.31,88.62,88.31,88.4,4165.0
2019-05-24 10:35:00,88.34,88.44,88.27,88.4,5818.0,88.34,88.44,88.27,88.4,5818.0
2019-05-24 10:40:00,88.4,88.47,88.02,88.11,5529.0,88.4,88.47,88.02,88.11,5529.0
2019-05-24 10:45:00,88.11,88.11,87.6,87.6,2507.0,88.11,88.11,87.6,87.6,2507.0
2019-05-24 10:50:00,87.57,87.88,87.22,87.47,25716.0,87.57,87.88,87.22,87.47,25716.0
2019-05-24 10:55:00,87.42,87.77,87.42,87.62,4216.0,87.42,87.77,87.42,87.62,4216.0
2019-05-24 11:00:00,87.77,88.03,87.65,88.03,4634.0,87.77,88.03,87.65,88.03,4634.0
2019-05-24 11:05:00,88.02,88.07,87.94,87.96,2800.0,88.02,88.07,87.94,87.96,2800.0
2019-05-24 11:10:00,87.95,87.95,87.47,87.47,2600.0,87.95,87.95,87.47,87.47,2600.0
2019-05-24 11:15:00,87.55,87.55,87.28,87.5,3720.0,87.55,87.55,87.28,87.5,3720.0
2019-05-24 11:20:00,87.57,87.73,87.52,87.73,2715.0,87.57,87.73,87.52,87.73,2715.0
2019-05-24 11:25:00,87.65,87.65,87.34,87.39,1300.0,87.65,87.65,87.34,87.39,1300.0
2019-05-24 11:30:00,87.37,87.44,87.31,87.44,800.0,87.37,87.44,87.31,87.44,800.0
2019-05-24 11:35:00,87.44,87.55,87.29,87.51,4900.0,87.44,87.55,87.29,87.51,4900.0
2019-05-24 11:40:00,87.52,87.65,87.49,87.55,1100.0,87.52,87.65,87.49,87.55,1100.0
2019-05-24 11:45:00,87.45,87.57,87.41,87.57,3900.0,87.45,87.57,87.41,87.57,3900.0
2019-05-24 11:50:00,87.52,87.79,87.39,87.79,8815.0,87.52,87.79,87.39,87.79,8815.0
2019-05-24 11:55:00,87.89,87.94,87.8,87.91,3015.0,87.89,87.94,87.8,87.91,3015.0
2019-05-24 12:00:00,87.83,88.0,87.79,88.0,2650.0,87.83,88.0,87.79,88.0,2650.0
2019-05-24 12:05:00,87.99,88.22,87.99,88.07,4838.0,87.99,88.22,87.99,88.07,4838.0
2019-05-24 12:10:00,88.07,88.26,88.07,88.17,2696.0,88.07,88.26,88.07,88.17,2696.0
2019-05-24 12:15:00,88.16,88.17,88.04,88.09,9875.0,88.16,88.17,88.04,88.09,9875.0
2019-05-24 12:20:00,88.15,88.15,88.03,88.1,2200.0,88.15,88.15,88.03,88.1,2200.0
2019-05-24 12:25:00,88.16,88.46,88.16,88.46,2000.0,88.16,88.46,88.16,88.46,2000.0
2019-05-24 12:30:00,88.48,88.48,88.47,88.48,100.0,88.48,88.48,88.47,88.48,100.0
2019-05-24 12:35:00,88.56,88.63,88.43,88.55,2979.0,88.56,88.63,88.43,88.55,2979.0
2019-05-24 12:40:00,88.59,88.72,88.54,88.72,3413.0,88.59,88.72,88.54,88.72,3413.0
2019-05-24 12:45:00,88.67,88.73,88.61,88.69,1200.0,88.67,88.73,88.61,88.69,1200.0
2019-05-24 12:50:00,88.72,88.84,88.7,88.75,8642.0,88.72,88.84,88.7,88.75,8642.0
2019-05-24 12:55:00,88.73,88.89,88.73,88.76,1700.0,88.73,88.89,88.73,88.76,1700.0
2019-05-24 13:00:00,88.91,89.06,88.91,88.96,4700.0,88.91,89.06,88.91,88.96,4700.0
2019-05-24 13:05:00,88.98,89.02,88.89,88.95,3540.0,88.98,89.02,88.89,88.95,3540.0
2019-05-24 13:10:00,88.95,88.95,88.79,88.82,3880.0,88.95,88.95,88.79,88.82,3880.0
2019-05-24 13:15:00,88.84,88.92,88.81,88.84,1400.0,88.84,88.92,88.81,88.84,1400.0
2019-05-24 13:20:00,88.77,88.95,88.68,88.69,5400.0,88.77,88.95,88.68,88.69,5400.0
2019-05-24 13:25:00,88.72,88.88,88.67,88.83,3523.0,88.72,88.88,88.67,88.83,3523.0
2019-05-24 13:30:00,88.75,88.8,88.74,88.8,800.0,88.75,88.8,88.74,88.8,800.0
2019-05-24 13:35:00,88.67,88.96,88.67,88.91,6513.0,88.67,88.96,88.67,88.91,6513.0
2019-05-24 13:40:00,88.91,88.99,88.82,88.94,7877.0,88.91,88.99,88.82,88.94,7877.0
2019-05-24 13:45:00,88.98,89.13,88.95,89.09,2600.0,88.98,89.13,88.95,89.09,2600.0
2019-05-24 13:50:00,89.08,89.35,89.07,89.25,3458.0,89.08,89.35,89.07,89.25,3458.0
2019-05-24 13:55:00,89.27,89.27,89.15,89.15,2475.0,89.27,89.27,89.15,89.15,2475.0
2019-05-24 14:00:00,89.19,89.29,89.15,89.17,3100.0,89.19,89.29,89.15,89.17,3100.0
2019-05-24 14:05:00,89.12,89.16,88.99,89.14,2730.0,89.12,89.16,88.99,89.14,2730.0
2019-05-24 14:10:00,89.15,89.19,88.91,88.91,2475.0,89.15,89.19,88.91,88.91,2475.0
2019-05-24 14:15:00,88.93,89.08,88.91,89.06,5355.0,88.93,89.08,88.91,89.06,5355.0
2019-05-24 14:20:00,89.02,89.09,88.96,89.08,2600.0,89.02,89.09,88.96,89.08,2600.0
2019-05-24 14:25:00,88.99,89.01,88.99,89.01,526.0,88.99,89.01,88.99,89.01,526.0
2019-05-24 14:30:00,88.99,89.05,88.95,88.95,2521.0,88.99,89.05,88.95,88.95,2521.0
2019-05-24 14:35:00,89.05,89.06,89.04,89.05,1130.0,89.05,89.06,89.04,89.05,1130.0
2019-05-24 14:40:00,89.01,89.07,88.91,89.07,4486.0,89.01,89.07,88.91,89.07,4486.0
2019-05-24 14:45:00,89.06,89.28,89.02,89.22,3300.0,89.06,89.28,89.02,89.22,3300.0
2019-05-24 14:50:00,89.23,89.25,89.01,89.01,4633.0,89.23,89.25,89.01,89.01,4633.0
2019-05-24 14:55:00,89.06,89.07,88.87,88.98,1800.0,89.06,89.07,88.87,88.98,1800.0
2019-05-24 15:00:00,88.94,89.11,88.89,89.04,4646.0,88.94,89.11,88.89,89.04,4646.0
2019-05-24 15:05:00,89.0,89.03,88.98,88.99,1604.0,89.0,89.03,88.98,88.99,1604.0
2019-05-24 15:10:00,88.99,89.14,88.93,89.03,3263.0,88.99,89.14,88.93,89.03,3263.0
2019-05-24 15:15:00,89.0,89.02,88.8,88.92,3725.0,89.0,89.02,88.8,88.92,3725.0
2019-05-24 15:20:00,88.81,88.92,88.7,88.85,12303.0,88.81,88.92,88.7,88.85,12303.0
2019-05-24 15:25:00,88.83,88.92,88.75,88.92,15596.0,88.83,88.92,88.75,88.92,15596.0
2019-05-24 15:30:00,88.87,88.97,88.85,88.91,3000.0,88.87,88.97,88.85,88.91,3000.0
2019-05-24 15:35:00,88.91,88.98,88.8,88.83,3233.0,88.91,88.98,88.8,88.83,3233.0
2019-05-24 15:40:00,88.89,88.9,88.72,88.73,5014.0,88.89,88.9,88.72,88.73,5014.0
2019-05-24 15:45:00,88.75,88.77,88.62,88.68,11773.0,88.75,88.77,88.62,88.68,11773.0
2019-05-24 15:50:00,88.67,88.79,88.6,88.68,14164.0,88.67,88.79,88.6,88.68,14164.0
2019-05-24 15:55:00,88.7,89.09,88.69,89.02,57588.0,88.7,89.09,88.69,89.02,57588.0
2019-05-28 09:30:00,88.75,90.7,88.75,90.37,8586.0,88.75,90.7,88.75,90.37,8586.0
2019-05-28 09:35:00,91.0,91.0,89.61,90.09,7287.0,91.0,91.0,89.61,90.09,7287.0
2019-05-28 09:40:00,89.79,90.44,89.75,89.78,8597.0,89.79,90.44,89.75,89.78,8597.0
2019-05-28 09:45:00,89.78,90.23,89.78,90.02,6580.0,89.78,90.23,89.78,90.02,6580.0
2019-05-28 09:50:00,89.91,90.02,89.68,89.68,3287.0,89.91,90.02,89.68,89.68,3287.0
2019-05-28 09:55:00,89.88,89.89,89.6,89.8,1800.0,89.88,89.89,89.6,89.8,1800.0
2019-05-28 10:00:00,89.81,90.42,89.81,90.18,6680.0,89.81,90.42,89.81,90.18,6680.0
2019-05-28 10:05:00,90.36,90.63,90.0,90.25,4051.0,90.36,90.63,90.0,90.25,4051.0
2019-05-28 10:10:00,90.11,90.26,89.82,90.11,3809.0,90.11,90.26,89.82,90.11,3809.0
2019-05-28 10:15:00,90.22,90.22,89.74,89.75,1600.0,90.22,90.22,89.74,89.75,1600.0
2019-05-28 10:20:00,89.87,90.14,89.81,90.13,2200.0,89.87,90.14,89.81,90.13,2200.0
2019-05-28 10:25:00,90.14,90.14,89.73,89.98,5090.0,90.14,90.14,89.73,89.98,5090.0
2019-05-28 10:30:00,89.98,90.22,89.79,89.99,3997.0,89.98,90.22,89.79,89.99,3997.0
2019-05-28 10:35:00,89.99,90.29,89.92,90.24,10272.0,89.99,90.29,89.92,90.24,10272.0
2019-05-28 10:40:00,90.26,90.29,89.98,90.09,3922.0,90.26,90.29,89.98,90.09,3922.0
2019-05-28 10:45:00,89.97,90.28,89.83,90.13,2987.0,89.97,90.28,89.83,90.13,2987.0
2019-05-28 10:50:00,90.1,90.17,89.88,89.92,2439.0,90.1,90.17,89.88,89.92,2439.0
2019-05-28 10:55:00,89.99,90.09,89.93,89.93,3600.0,89.99,90.09,89.93,89.93,3600.0
2019-05-28 11:00:00,90.01,90.47,90.0,90.4,2700.0,90.01,90.47,90.0,90.4,2700.0
2019-05-28 11:05:00,90.33,90.5,90.3,90.47,2076.0,90.33,90.5,90.3,90.47,2076.0
2019-05-28 11:10:00,90.36,90.89,90.36,90.89,1700.0,90.36,90.89,90.36,90.89,1700.0
2019-05-28 11:15:00,90.7,90.83,90.56,90.73,2916.0,90.7,90.83,90.56,90.73,2916.0
2019-05-28 11:20:00,90.73,90.84,90.69,90.73,1300.0,90.73,90.84,90.69,90.73,1300.0
2019-05-28 11:25:00,90.72,90.72,90.4,90.51,2897.0,90.72,90.72,90.4,90.51,2897.0
2019-05-28 11:30:00,90.51,90.51,90.18,90.19,5940.0,90.51,90.51,90.18,90.19,5940.0
2019-05-28 11:35:00,90.16,90.76,90.15,90.62,27151.0,90.16,90.76,90.15,90.62,27151.0
2019-05-28 11:40:00,90.79,90.96,90.72,90.83,3233.0,90.79,90.96,90.72,90.83,3233.0
2019-05-28 11:45:00,90.91,91.04,90.7,90.7,6752.0,90.91,91.04,90.7,90.7,6752.0
2019-05-28 11:50:00,90.73,90.79,90.44,90.52,2900.0,90.73,90.79,90.44,90.52,2900.0
2019-05-28 11:55:00,90.52,90.69,90.52,90.63,1000.0,90.52,90.69,90.52,90.63,1000.0
2019-05-28 12:00:00,90.62,90.65,90.26,90.51,5613.0,90.62,90.65,90.26,90.51,5613.0
2019-05-28 12:05:00,90.53,90.71,90.53,90.59,7405.0,90.53,90.71,90.53,90.59,7405.0
2019-05-28 12:10:00,90.59,90.83,90.58,90.68,3011.0,90.59,90.83,90.58,90.68,3011.0
2019-05-28 12:15:00,90.81,90.86,90.64,90.73,900.0,90.81,90.86,90.64,90.73,900.0
2019-05-28 12:20:00,90.74,90.87,90.69,90.74,3725.0,90.74,90.87,90.69,90.74,3725.0
2019-05-28 12:25:00,90.79,90.8,90.72,90.73,400.0,90.79,90.8,90.72,90.73,400.0
2019-05-28 12:30:00,90.73,90.81,90.52,90.73,6901.0,90.73,90.81,90.52,90.73,6901.0
2019-05-28 12:35:00,90.73,90.73,90.65,90.71,800.0,90.73,90.73,90.65,90.71,800.0
2019-05-28 12:40:00,90.71,90.74,90.63,90.63,1306.0,90.71,90.74,90.63,90.63,1306.0
2019-05-28 12:45:00,90.58,90.87,90.58,90.86,4000.0,90.58,90.87,90.58,90.86,4000.0
2019-05-28 12:50:00,90.7,90.98,90.69,90.91,2004.0,90.7,90.98,90.69,90.91,2004.0
2019-05-28 12:55:00,90.98,90.98,90.77,90.84,1266.0,90.98,90.98,90.77,90.84,1266.0
2019-05-28 13:00:00,90.86,90.94,90.73,90.73,1099.0,90.86,90.94,90.73,90.73,1099.0
2019-05-28 13:05:00,90.67,90.78,90.67,90.78,1350.0,90.67,90.78,90.67,90.78,1350.0
2019-05-28 13:10:00,90.71,90.78,90.71,90.75,1300.0,90.71,90.78,90.71,90.75,1300.0
2019-05-28 13:15:00,90.81,90.9,90.76,90.82,1200.0,90.81,90.9,90.76,90.82,1200.0
2019-05-28 13:20:00,90.83,90.85,90.75,90.75,1100.0,90.83,90.85,90.75,90.75,1100.0
2019-05-28 13:25:00,90.69,90.69,90.53,90.61,2000.0,90.69,90.69,90.53,90.61,2000.0
2019-05-28 13:30:00,90.54,90.78,90.54,90.73,1941.0,90.54,90.78,90.54,90.73,1941.0
2019-05-28 13:35:00,90.69,90.71,90.58,90.71,3498.0,90.69,90.71,90.58,90.71,3498.0
2019-05-28 13:40:00,90.76,90.86,90.72,90.79,2400.0,90.76,90.86,90.72,90.79,2400.0
2019-05-28 13:45:00,90.79,90.88,90.74,90.74,2300.0,90.79,90.88,90.74,90.74,2300.0
2019-05-28 13:50:00,90.81,90.92,90.72,90.72,2100.0,90.81,90.92,90.72,90.72,2100.0
2019-05-28 13:55:00,90.72,90.74,90.62,90.63,1866.0,90.72,90.74,90.62,90.63,1866.0
2019-05-28 14:00:00,90.61,90.63,90.46,90.49,3503.0,90.61,90.63,90.46,90.49,3503.0
2019-05-28 14:05:00,90.44,90.73,90.43,90.73,53467.0,90.44,90.73,90.43,90.73,53467.0
2019-05-28 14:10:00,90.67,90.73,90.52,90.52,1300.0,90.67,90.73,90.52,90.52,1300.0
2019-05-28 14:15:00,90.61,90.63,90.23,90.25,38437.0,90.61,90.63,90.23,90.25,38437.0
2019-05-28 14:20:00,90.25,90.31,90.19,90.3,2710.0,90.25,90.31,90.19,90.3,2710.0
2019-05-28 14:25:00,90.26,90.26,90.14,90.17,4976.0,90.26,90.26,90.14,90.17,4976.0
2019-05-28 14:30:00,90.12,90.13,89.93,90.0,5268.0,90.12,90.13,89.93,90.0,5268.0
2019-05-28 14:35:00,89.96,89.97,89.85,89.86,3135.0,89.96,89.97,89.85,89.86,3135.0
2019-05-28 14:40:00,89.85,89.85,89.59,89.59,16601.0,89.85,89.85,89.59,89.59,16601.0
2019-05-28 14:45:00,89.71,89.72,89.6,89.64,900.0,89.71,89.72,89.6,89.64,900.0
2019-05-28 14:50:00,89.6,89.69,89.54,89.62,1323.0,89.6,89.69,89.54,89.62,1323.0
2019-05-28 14:55:00,89.55,89.66,89.53,89.66,1000.0,89.55,89.66,89.53,89.66,1000.0
2019-05-28 15:00:00,89.54,89.55,89.41,89.44,3700.0,89.54,89.55,89.41,89.44,3700.0
2019-05-28 15:05:00,89.4,89.45,89.33,89.33,5200.0,89.4,89.45,89.33,89.33,5200.0
2019-05-28 15:10:00,89.29,89.29,89.2,89.24,4930.0,89.29,89.29,89.2,89.24,4930.0
2019-05-28 15:15:00,89.26,89.38,89.23,89.23,1300.0,89.26,89.38,89.23,89.23,1300.0
2019-05-28 15:20:00,89.22,89.27,89.07,89.15,3391.0,89.22,89.27,89.07,89.15,3391.0
2019-05-28 15:25:00,89.13,89.27,89.08,89.11,10435.0,89.13,89.27,89.08,89.11,10435.0
2019-05-28 15:30:00,89.12,89.16,89.0,89.0,5135.0,89.12,89.16,89.0,89.0,5135.0
2019-05-28 15:35:00,88.98,89.22,88.98,89.22,5962.0,88.98,89.22,88.98,89.22,5962.0
2019-05-28 15:40:00,89.23,89.27,89.08,89.27,7510.0,89.23,89.27,89.08,89.27,7510.0
2019-05-28 15:45:00,89.26,89.5,89.26,89.42,8409.0,89.26,89.5,89.26,89.42,8409.0
2019-05-28 15:50:00,89.38,89.46,89.25,89.33,16330.0,89.38,89.46,89.25,89.33,16330.0
2019-05-28 15:55:00,89.28,89.64,89.19,89.61,57515.0,89.28,89.64,89.19,89.61,57515.0
2019-05-29 09:30:00,88.81,88.81,86.98,87.36,18505.0,88.81,88.81,86.98,87.36,18505.0
2019-05-29 09:35:00,87.32,87.98,87.21,87.22,6816.0,87.32,87.98,87.21,87.22,6816.0
2019-05-29 09:40:00,87.19,87.98,87.03,87.87,8404.0,87.19,87.98,87.03,87.87,8404.0
2019-05-29 09:45:00,87.95,88.14,87.54,87.54,3100.0,87.95,88.14,87.54,87.54,3100.0
2019-05-29 09:50:00,87.69,87.83,87.47,87.83,3316.0,87.69,87.83,87.47,87.83,3316.0
2019-05-29 09:55:00,87.81,88.01,87.72,87.94,1600.0,87.81,88.01,87.72,87.94,1600.0
2019-05-29 10:00:00,88.05,88.26,87.76,88.0,4425.0,88.05,88.26,87.76,88.0,4425.0
2019-05-29 10:05:00,88.11,88.36,87.17,87.17,15401.0,88.11,88.36,87.17,87.17,15401.0
2019-05-29 10:10:00,87.28,87.83,87.28,87.51,5405.0,87.28,87.83,87.28,87.51,5405.0
2019-05-29 10:15:00,87.59,88.1,87.52,87.59,8133.0,87.59,88.1,87.52,87.59,8133.0
2019-05-29 10:20:00,87.6,87.66,87.23,87.39,9880.0,87.6,87.66,87.23,87.39,9880.0
2019-05-29 10:25:00,87.4,87.62,87.27,87.33,5175.0,87.4,87.62,87.27,87.33,5175.0
2019-05-29 10:30:00,87.41,87.59,87.28,87.36,7925.0,87.41,87.59,87.28,87.36,7925.0
2019-05-29 10:35:00,87.25,87.47,87.24,87.35,13506.0,87.25,87.47,87.24,87.35,13506.0
2019-05-29 10:40:00,87.25,87.34,86.69,86.91,19991.0,87.25,87.34,86.69,86.91,19991.0
2019-05-29 10:45:00,86.95,87.16,86.87,87.02,5461.0,86.95,87.16,86.87,87.02,5461.0
2019-05-29 10:50:00,87.0,87.0,86.6,86.61,8277.0,87.0,87.0,86.6,86.61,8277.0
2019-05-29 10:55:00,86.67,86.67,86.47,86.56,14511.0,86.67,86.67,86.47,86.56,14511.0
2019-05-29 11:00:00,86.56,86.7,86.31,86.61,5940.0,86.56,86.7,86.31,86.61,5940.0
2019-05-29 11:05:00,86.51,87.08,86.49,86.74,4100.0,86.51,87.08,86.49,86.74,4100.0
2019-05-29 11:10:00,86.75,86.75,86.4,86.49,1300.0,86.75,86.75,86.4,86.49,1300.0
2019-05-29 11:15:00,86.37,86.49,86.14,86.2,3326.0,86.37,86.49,86.14,86.2,3326.0
2019-05-29 11:20:00,86.27,86.61,86.16,86.31,5903.0,86.27,86.61,86.16,86.31,5903.0
2019-05-29 11:25:00,86.23,86.51,86.23,86.51,5303.0,86.23,86.51,86.23,86.51,5303.0
2019-05-29 11:30:00,86.51,86.74,86.15,86.27,8788.0,86.51,86.74,86.15,86.27,8788.0
2019-05-29 11:35:00,86.33,86.53,86.22,86.25,3139.0,86.33,86.53,86.22,86.25,3139.0
2019-05-29 11:40:00,86.18,86.5,85.93,85.93,8204.0,86.18,86.5,85.93,85.93,8204.0
2019-05-29 11:45:00,86.12,86.41,86.06,86.36,6774.0,86.12,86.41,86.06,86.36,6774.0
2019-05-29 11:50:00,86.32,86.38,86.11,86.13,5627.0,86.32,86.38,86.11,86.13,5627.0
2019-05-29 11:55:00,86.26,86.38,86.21,86.32,2850.0,86.26,86.38,86.21,86.32,2850.0
2019-05-29 12:00:00,86.27,86.38,86.09,86.37,3400.0,86.27,86.38,86.09,86.37,3400.0
2019-05-29 12:05:00,86.39,86.78,86.38,86.78,6869.0,86.39,86.78,86.38,86.78,6869.0
2019-05-29 12:10:00,86.66,86.75,86.57,86.75,3000.0,86.66,86.75,86.57,86.75,3000.0
2019-05-29 12:15:00,86.81,86.93,86.68,86.68,11850.0,86.81,86.93,86.68,86.68,11850.0
2019-05-29 12:20:00,86.69,86.79,86.61,86.68,5643.0,86.69,86.79,86.61,86.68,5643.0
2019-05-29 12:25:00,86.69,87.2,86.65,87.1,36600.0,86.69,87.2,86.65,87.1,36600.0
2019-05-29 12:30:00,87.09,87.1,86.82,86.94,6212.0,87.09,87.1,86.82,86.94,6212.0
2019-05-29 12:35:00,86.93,87.02,86.76,86.79,1550.0,86.93,87.02,86.76,86.79,1550.0
2019-05-29 12:40:00,86.91,87.06,86.87,87.06,4154.0,86.91,87.06,86.87,87.06,4154.0
2019-05-29 12:45:00,87.05,87.06,86.86,86.95,3195.0,87.05,87.06,86.86,86.95,3195.0
2019-05-29 12:50:00,86.95,86.95,86.76,86.76,3000.0,86.95,86.95,86.76,86.76,3000.0
2019-05-29 12:55:00,86.73,86.76,86.51,86.59,2300.0,86.73,86.76,86.51,86.59,2300.0
2019-05-29 13:00:00,86.64,86.71,86.34,86.37,7638.0,86.64,86.71,86.34,86.37,7638.0
2019-05-29 13:05:00,86.37,86.9,86.37,86.87,1800.0,86.37,86.9,86.37,86.87,1800.0
2019-05-29 13:10:00,86.92,87.2,86.92,87.0,6350.0,86.92,87.2,86.92,87.0,6350.0
2019-05-29 13:15:00,87.05,87.06,86.94,86.94,3306.0,87.05,87.06,86.94,86.94,3306.0
2019-05-29 13:20:00,86.97,87.2,86.85,87.2,3556.0,86.97,87.2,86.85,87.2,3556.0
2019-05-29 13:25:00,87.25,87.4,87.19,87.36,4282.0,87.25,87.4,87.19,87.36,4282.0
2019-05-29 13:30:00,87.5,87.75,87.5,87.75,4017.0,87.5,87.75,87.5,87.75,4017.0
2019-05-29 13:35:00,87.69,87.69,87.38,87.46,6756.0,87.69,87.69,87.38,87.46,6756.0
2019-05-29 13:40:00,87.49,87.57,87.43,87.51,2900.0,87.49,87.57,87.43,87.51,2900.0
2019-05-29 13:45:00,87.51,87.77,87.5,87.73,2251.0,87.51,87.77,87.5,87.73,2251.0
2019-05-29 13:50:00,87.76,87.89,87.58,87.58,2470.0,87.76,87.89,87.58,87.58,2470.0
2019-05-29 13:55:00,87.59,87.6,87.48,87.51,1100.0,87.59,87.6,87.48,87.51,1100.0
2019-05-29 14:00:00,87.56,87.89,87.56,87.79,3199.0,87.56,87.89,87.56,87.79,3199.0
2019-05-29 14:05:00,87.86,87.86,87.51,87.51,2530.0,87.86,87.86,87.51,87.51,2530.0
2019-05-29 14:10:00,87.51,87.73,87.42,87.72,5360.0,87.51,87.73,87.42,87.72,5360.0
2019-05-29 14:15:00,87.68,87.68,87.49,87.49,700.0,87.68,87.68,87.49,87.49,700.0
2019-05-29 14:20:00,87.36,87.58,87.36,87.43,3660.0,87.36,87.58,87.36,87.43,3660.0
2019-05-29 14:25:00,87.44,87.54,87.34,87.47,5676.0,87.44,87.54,87.34,87.47,5676.0
2019-05-29 14:30:00,87.45,87.45,87.15,87.26,5875.0,87.45,87.45,87.15,87.26,5875.0
2019-05-29 14:35:00,87.2,87.2,87.0,87.0,4900.0,87.2,87.2,87.0,87.0,4900.0
2019-05-29 14:40:00,86.97,86.99,86.78,86.99,4778.0,86.97,86.99,86.78,86.99,4778.0
2019-05-29 14:45:00,87.03,87.28,87.0,87.28,1700.0,87.03,87.28,87.0,87.28,1700.0
2019-05-29 14:50:00,87.24,87.24,87.06,87.12,2806.0,87.24,87.24,87.06,87.12,2806.0
2019-05-29 14:55:00,87.05,87.32,87.01,87.23,3041.0,87.05,87.32,87.01,87.23,3041.0
2019-05-29 15:00:00,87.23,87.24,86.93,87.03,2960.0,87.23,87.24,86.93,87.03,2960.0
2019-05-29 15:05:00,87.03,87.15,86.93,87.14,4103.0,87.03,87.15,86.93,87.14,4103.0
2019-05-29 15:10:00,87.09,87.24,86.98,87.23,7058.0,87.09,87.24,86.98,87.23,7058.0
2019-05-29 15:15:00,87.23,87.32,87.2,87.32,3062.0,87.23,87.32,87.2,87.32,3062.0
2019-05-29 15:20:00,87.34,87.65,87.28,87.58,5600.0,87.34,87.65,87.28,87.58,5600.0
2019-05-29 15:25:00,87.55,87.87,87.55,87.87,4600.0,87.55,87.87,87.55,87.87,4600.0
2019-05-29 15:30:00,87.8,88.0,87.69,88.0,6700.0,87.8,88.0,87.69,88.0,6700.0
2019-05-29 15:35:00,88.03,88.08,87.88,87.88,5201.0,88.03,88.08,87.88,87.88,5201.0
2019-05-29 15:40:00,87.91,88.09,87.86,87.95,8746.0,87.91,88.09,87.86,87.95,8746.0
2019-05-29 15:45:00,88.01,88.02,87.74,87.78,9065.0,88.01,88.02,87.74,87.78,9065.0
2019-05-29 15:50:00,87.7,87.73,87.51,87.68,14740.0,87.7,87.73,87.51,87.68,14740.0
2019-05-29 15:55:00,87.73,87.84,87.57,87.75,22535.0,87.73,87.84,87.57,87.75,22535.0
2019-05-30 09:30:00,88.4,89.02,87.84,87.94,5395.0,88.4,89.02,87.84,87.94,5395.0
2019-05-30 09:35:00,87.97,88.83,87.96,88.43,1300.0,87.97,88.83,87.96,88.43,1300.0
2019-05-30 09:40:00,88.43,88.67,88.37,88.49,2635.0,88.43,88.67,88.37,88.49,2635.0
2019-05-30 09:45:00,88.62,88.85,88.43,88.74,3680.0,88.62,88.85,88.43,88.74,3680.0
2019-05-30 09:50:00,88.69,89.25,88.67,89.18,6373.0,88.69,89.25,88.67,89.18,6373.0
2019-05-30 09:55:00,89.34,89.43,89.15,89.19,5227.0,89.34,89.43,89.15,89.19,5227.0
2019-05-30 10:00:00,89.1,89.56,89.1,89.5,9662.0,89.1,89.56,89.1,89.5,9662.0
2019-05-30 10:05:00,89.6,89.6,89.22,89.37,7240.0,89.6,89.6,89.22,89.37,7240.0
2019-05-30 10:10:00,89.21,89.21,88.83,88.94,7222.0,89.21,89.21,88.83,88.94,7222.0
2019-05-30 10:15:00,89.03,89.03,88.28,88.28,6894.0,89.03,89.03,88.28,88.28,6894.0
2019-05-30 10:20:00,88.36,88.64,88.25,88.42,2950.0,88.36,88.64,88.25,88.42,2950.0
2019-05-30 10:25:00,88.4,88.59,88.18,88.47,17206.0,88.4,88.59,88.18,88.47,17206.0
2019-05-30 10:30:00,88.48,88.94,88.48,88.88,6355.0,88.48,88.94,88.48,88.88,6355.0
2019-05-30 10:35:00,88.9,88.9,88.74,88.81,6113.0,88.9,88.9,88.74,88.81,6113.0
2019-05-30 10:40:00,88.75,88.88,88.41,88.61,2565.0,88.75,88.88,88.41,88.61,2565.0
2019-05-30 10:45:00,88.38,88.38,88.07,88.23,12977.0,88.38,88.38,88.07,88.23,12977.0
2019-05-30 10:50:00,88.16,88.16,87.57,87.6,117650.0,88.16,88.16,87.57,87.6,117650.0
2019-05-30 10:55:00,87.69,88.05,87.67,87.89,3596.0,87.69,88.05,87.67,87.89,3596.0
2019-05-30 11:00:00,87.84,87.96,87.38,87.38,3993.0,87.84,87.96,87.38,87.38,3993.0
2019-05-30 11:05:00,87.39,87.89,87.29,87.89,2700.0,87.39,87.89,87.29,87.89,2700.0
2019-05-30 11:10:00,87.88,87.88,87.49,87.74,42608.0,87.88,87.88,87.49,87.74,42608.0
2019-05-30 11:15:00,87.74,87.79,87.37,87.52,14224.0,87.74,87.79,87.37,87.52,14224.0
2019-05-30 11:20:00,87.52,87.59,86.59,86.81,12694.0,87.52,87.59,86.59,86.81,12694.0
2019-05-30 11:25:00,86.85,87.07,86.85,87.01,3962.0,86.85,87.07,86.85,87.01,3962.0
2019-05-30 11:30:00,87.0,87.17,86.9,87.06,2693.0,87.0,87.17,86.9,87.06,2693.0
2019-05-30 11:35:00,87.06,87.16,87.01,87.16,1100.0,87.06,87.16,87.01,87.16,1100.0
2019-05-30 11:40:00,87.09,87.11,86.84,86.85,1700.0,87.09,87.11,86.84,86.85,1700.0
2019-05-30 11:45:00,86.82,87.1,86.82,86.86,1323.0,86.82,87.1,86.82,86.86,1323.0
2019-05-30 11:50:00,87.06,87.1,86.93,87.06,3628.0,87.06,87.1,86.93,87.06,3628.0
2019-05-30 11:55:00,87.11,87.55,87.07,87.46,2000.0,87.11,87.55,87.07,87.46,2000.0
2019-05-30 12:00:00,87.59,87.59,87.28,87.47,1804.0,87.59,87.59,87.28,87.47,1804.0
2019-05-30 12:05:00,87.43,87.45,87.29,87.29,1100.0,87.43,87.45,87.29,87.29,1100.0
2019-05-30 12:10:00,87.28,87.37,87.11,87.37,2846.0,87.28,87.37,87.11,87.37,2846.0
2019-05-30 12:15:00,87.34,87.67,87.34,87.54,1400.0,87.34,87.67,87.34,87.54,1400.0
2019-05-30 12:20:00,87.5,87.62,87.39,87.58,1100.0,87.5,87.62,87.39,87.58,1100.0
2019-05-30 12:25:00,87.6,87.62,87.4,87.62,1950.0,87.6,87.62,87.4,87.62,1950.0
2019-05-30 12:30:00,87.63,87.63,87.35,87.48,1957.0,87.63,87.63,87.35,87.48,1957.0
2019-05-30 12:35:00,87.57,87.69,87.5,87.54,2450.0,87.57,87.69,87.5,87.54,2450.0
2019-05-30 12:40:00,87.51,87.7,87.51,87.67,2500.0,87.51,87.7,87.51,87.67,2500.0
2019-05-30 12:45:00,87.65,87.82,87.65,87.68,1600.0,87.65,87.82,87.65,87.68,1600.0
2019-05-30 12:50:00,87.77,87.94,87.67,87.76,2100.0,87.77,87.94,87.67,87.76,2100.0
2019-05-30 12:55:00,87.73,87.74,87.6,87.71,1181.0,87.73,87.74,87.6,87.71,1181.0
2019-05-30 13:00:00,87.59,87.61,87.35,87.35,1800.0,87.59,87.61,87.35,87.35,1800.0
2019-05-30 13:05:00,87.39,87.49,87.39,87.48,2252.0,87.39,87.49,87.39,87.48,2252.0
2019-05-30 13:10:00,87.55,87.65,87.51,87.62,1500.0,87.55,87.65,87.51,87.62,1500.0
2019-05-30 13:15:00,87.53,87.61,87.48,87.61,2750.0,87.53,87.61,87.48,87.61,2750.0
2019-05-30 13:20:00,87.62,87.78,87.58,87.75,2600.0,87.62,87.78,87.58,87.75,2600.0
2019-05-30 13:25:00,87.56,87.81,87.56,87.81,1046.0,87.56,87.81,87.56,87.81,1046.0
2019-05-30 13:30:00,87.75,87.75,87.65,87.65,500.0,87.75,87.75,87.65,87.65,500.0
2019-05-30 13:35:00,87.61,87.84,87.61,87.84,3660.0,87.61,87.84,87.61,87.84,3660.0
2019-05-30 13:40:00,87.9,88.03,87.86,88.02,800.0,87.9,88.03,87.86,88.02,800.0
2019-05-30 13:45:00,87.85,87.9,87.8,87.81,900.0,87.85,87.9,87.8,87.81,900.0
2019-05-30 13:50:00,87.93,88.0,87.86,87.97,1300.0,87.93,88.0,87.86,87.97,1300.0
2019-05-30 13:55:00,87.91,88.13,87.91,88.0,600.0,87.91,88.13,87.91,88.0,600.0
2019-05-30 14:00:00,88.06,88.29,88.06,88.27,4601.0,88.06,88.29,88.06,88.27,4601.0
2019-05-30 14:05:00,88.2,88.2,87.9,87.9,2023.0,88.2,88.2,87.9,87.9,2023.0
2019-05-30 14:10:00,87.95,88.06,87.77,87.77,1125.0,87.95,88.06,87.77,87.77,1125.0
2019-05-30 14:15:00,87.67,87.87,87.67,87.83,2550.0,87.67,87.87,87.67,87.83,2550.0
2019-05-30 14:20:00,87.77,87.77,87.58,87.62,3346.0,87.77,87.77,87.58,87.62,3346.0
2019-05-30 14:25:00,87.6,87.75,87.44,87.53,6150.0,87.6,87.75,87.44,87.53,6150.0
2019-05-30 14:30:00,87.42,87.68,87.42,87.68,919.0,87.42,87.68,87.42,87.68,919.0
2019-05-30 14:35:00,87.51,87.54,87.24,87.25,1900.0,87.51,87.54,87.24,87.25,1900.0
2019-05-30 14:40:00,87.25,87.38,87.17,87.24,1250.0,87.25,87.38,87.17,87.24,1250.0
2019-05-30 14:45:00,87.36,87.4,87.31,87.34,2500.0,87.36,87.4,87.31,87.34,2500.0
2019-05-30 14:50:00,87.35,87.48,87.27,87.48,1825.0,87.35,87.48,87.27,87.48,1825.0
2019-05-30 14:55:00,87.58,87.65,87.43,87.58,1500.0,87.58,87.65,87.43,87.58,1500.0
2019-05-30 15:00:00,87.59,87.59,87.23,87.44,2950.0,87.59,87.59,87.23,87.44,2950.0
2019-05-30 15:05:00,87.38,87.62,87.15,87.2,2797.0,87.38,87.62,87.15,87.2,2797.0
2019-05-30 15:10:00,87.19,87.38,87.13,87.33,3250.0,87.19,87.38,87.13,87.33,3250.0
2019-05-30 15:15:00,87.19,87.29,87.12,87.19,3338.0,87.19,87.29,87.12,87.19,3338.0
2019-05-30 15:20:00,87.13,87.31,87.08,87.26,3950.0,87.13,87.31,87.08,87.26,3950.0
2019-05-30 15:25:00,87.03,87.3,86.95,87.3,2450.0,87.03,87.3,86.95,87.3,2450.0
2019-05-30 15:30:00,87.23,87.35,87.05,87.25,5419.0,87.23,87.35,87.05,87.25,5419.0
2019-05-30 15:35:00,87.28,87.57,87.22,87.44,5925.0,87.28,87.57,87.22,87.44,5925.0
2019-05-30 15:40:00,87.49,87.5,87.35,87.37,5797.0,87.49,87.5,87.35,87.37,5797.0
2019-05-30 15:45:00,87.44,87.44,87.25,87.4,8315.0,87.44,87.44,87.25,87.4,8315.0
2019-05-30 15:50:00,87.44,87.48,87.2,87.2,14653.0,87.44,87.48,87.2,87.2,14653.0
2019-05-30 15:55:00,87.29,87.38,86.97,87.09,41488.0,87.29,87.38,86.97,87.09,41488.0
2019-05-31 09:30:00,87.26,87.26,85.25,85.94,22878.0,87.26,87.26,85.25,85.94,22878.0
2019-05-31 09:35:00,85.95,86.63,85.73,86.0,6843.0,85.95,86.63,85.73,86.0,6843.0
2019-05-31 09:40:00,86.0,86.14,85.37,85.38,5811.0,86.0,86.14,85.37,85.38,5811.0
2019-05-31 09:45:00,85.62,86.15,85.22,85.28,9526.0,85.62,86.15,85.22,85.28,9526.0
2019-05-31 09:50:00,85.2,85.3,84.85,85.23,10010.0,85.2,85.3,84.85,85.23,10010.0
2019-05-31 09:55:00,85.06,85.24,84.62,85.07,9448.0,85.06,85.24,84.62,85.07,9448.0
2019-05-31 10:00:00,84.96,85.19,84.72,84.75,7064.0,84.96,85.19,84.72,84.75,7064.0
2019-05-31 10:05:00,84.98,84.99,84.54,84.58,5874.0,84.98,84.99,84.54,84.58,5874.0
2019-05-31 10:10:00,84.6,84.66,84.32,84.46,6973.0,84.6,84.66,84.32,84.46,6973.0
2019-05-31 10:15:00,84.57,84.83,84.53,84.62,11225.0,84.57,84.83,84.53,84.62,11225.0
2019-05-31 10:20:00,84.68,84.68,84.46,84.53,1173.0,84.68,84.68,84.46,84.53,1173.0
2019-05-31 10:25:00,84.52,84.52,84.3,84.39,2500.0,84.52,84.52,84.3,84.39,2500.0
2019-05-31 10:30:00,84.4,84.85,84.38,84.78,12360.0,84.4,84.85,84.38,84.78,12360.0
2019-05-31 10:35:00,84.78,84.86,84.64,84.77,5900.0,84.78,84.86,84.64,84.77,5900.0
2019-05-31 10:40:00,84.72,84.72,84.39,84.4,2648.0,84.72,84.72,84.39,84.4,2648.0
2019-05-31 10:45:00,84.39,84.82,84.11,84.82,12677.0,84.39,84.82,84.11,84.82,12677.0
2019-05-31 10:50:00,84.84,85.0,84.75,84.94,3288.0,84.84,85.0,84.75,84.94,3288.0
2019-05-31 10:55:00,84.93,84.99,84.82,84.89,5068.0,84.93,84.99,84.82,84.89,5068.0
2019-05-31 11:00:00,84.91,85.06,84.74,84.9,11100.0,84.91,85.06,84.74,84.9,11100.0
2019-05-31 11:05:00,84.87,85.0,84.86,84.89,19200.0,84.87,85.0,84.86,84.89,19200.0
2019-05-31 11:10:00,84.92,85.2,84.87,85.11,27158.0,84.92,85.2,84.87,85.11,27158.0
2019-05-31 11:15:00,85.17,85.2,84.91,85.0,5050.0,85.17,85.2,84.91,85.0,5050.0
2019-05-31 11:20:00,85.13,85.6,85.09,85.58,11162.0,85.13,85.6,85.09,85.58,11162.0
2019-05-31 11:25:00,85.53,85.68,85.47,85.59,3517.0,85.53,85.68,85.47,85.59,3517.0
2019-05-31 11:30:00,85.66,85.85,85.66,85.72,3514.0,85.66,85.85,85.66,85.72,3514.0
2019-05-31 11:35:00,85.69,85.69,85.25,85.46,3694.0,85.69,85.69,85.25,85.46,3694.0
2019-05-31 11:40:00,85.44,85.7,85.44,85.62,1304.0,85.44,85.7,85.44,85.62,1304.0
2019-05-31 11:45:00,85.63,85.95,85.63,85.83,3925.0,85.63,85.95,85.63,85.83,3925.0
2019-05-31 11:50:00,85.84,86.01,85.6,85.6,2900.0,85.84,86.01,85.6,85.6,2900.0
2019-05-31 11:55:00,85.5,85.77,85.49,85.77,3617.0,85.5,85.77,85.49,85.77,3617.0
2019-05-31 12:00:00,85.7,85.82,85.7,85.82,1299.0,85.7,85.82,85.7,85.82,1299.0
2019-05-31 12:05:00,85.98,85.99,85.89,85.99,1000.0,85.98,85.99,85.89,85.99,1000.0
2019-05-31 12:10:00,85.98,85.98,85.71,85.79,12685.0,85.98,85.98,85.71,85.79,12685.0
2019-05-31 12:15:00,85.67,85.79,85.57,85.74,2000.0,85.67,85.79,85.57,85.74,2000.0
2019-05-31 12:20:00,85.68,85.68,85.54,85.6,1990.0,85.68,85.68,85.54,85.6,1990.0
2019-05-31 12:25:00,85.56,85.63,85.55,85.56,1900.0,85.56,85.63,85.55,85.56,1900.0
2019-05-31 12:30:00,85.6,85.67,85.43,85.5,2664.0,85.6,85.67,85.43,85.5,2664.0
2019-05-31 12:35:00,85.65,85.84,85.47,85.53,2225.0,85.65,85.84,85.47,85.53,2225.0
2019-05-31 12:40:00,85.59,85.59,85.41,85.56,9654.0,85.59,85.59,85.41,85.56,9654.0
2019-05-31 12:45:00,85.51,85.68,85.49,85.62,1400.0,85.51,85.68,85.49,85.62,1400.0
2019-05-31 12:50:00,85.64,85.85,85.56,85.56,9976.0,85.64,85.85,85.56,85.56,9976.0
2019-05-31 12:55:00,85.57,85.61,85.48,85.52,1523.0,85.57,85.61,85.48,85.52,1523.0
2019-05-31 13:00:00,85.58,85.61,85.46,85.49,1200.0,85.58,85.61,85.46,85.49,1200.0
2019-05-31 13:05:00,85.47,85.56,85.44,85.45,2700.0,85.47,85.56,85.44,85.45,2700.0
2019-05-31 13:10:00,85.44,85.66,85.41,85.56,1941.0,85.44,85.66,85.41,85.56,1941.0
2019-05-31 13:15:00,85.47,85.62,85.45,85.47,2200.0,85.47,85.62,85.45,85.47,2200.0
2019-05-31 13:20:00,85.44,85.46,85.3,85.37,2541.0,85.44,85.46,85.3,85.37,2541.0
2019-05-31 13:25:00,85.37,85.37,85.25,85.34,3758.0,85.37,85.37,85.25,85.34,3758.0
2019-05-31 13:30:00,85.38,85.46,85.32,85.42,3925.0,85.38,85.46,85.32,85.42,3925.0
2019-05-31 13:35:00,85.34,85.34,85.11,85.11,5673.0,85.34,85.34,85.11,85.11,5673.0
2019-05-31 13:40:00,85.08,85.1,84.94,84.96,6483.0,85.08,85.1,84.94,84.96,6483.0
2019-05-31 13:45:00,84.97,85.05,84.93,84.95,18938.0,84.97,85.05,84.93,84.95,18938.0
2019-05-31 13:50:00,84.91,84.96,84.73,84.82,3346.0,84.91,84.96,84.73,84.82,3346.0
2019-05-31 13:55:00,84.91,84.96,84.89,84.95,1887.0,84.91,84.96,84.89,84.95,1887.0
2019-05-31 14:00:00,84.95,84.98,84.78,84.88,3100.0,84.95,84.98,84.78,84.88,3100.0
2019-05-31 14:05:00,84.83,84.9,84.78,84.9,900.0,84.83,84.9,84.78,84.9,900.0
2019-05-31 14:10:00,84.95,84.97,84.86,84.95,2800.0,84.95,84.97,84.86,84.95,2800.0
2019-05-31 14:15:00,84.82,84.89,84.82,84.89,1200.0,84.82,84.89,84.82,84.89,1200.0
2019-05-31 14:20:00,84.89,84.92,84.79,84.88,1700.0,84.89,84.92,84.79,84.88,1700.0
2019-05-31 14:25:00,84.88,84.9,84.83,84.85,3196.0,84.88,84.9,84.83,84.85,3196.0
2019-05-31 14:30:00,84.84,84.95,84.79,84.95,2154.0,84.84,84.95,84.79,84.95,2154.0
2019-05-31 14:35:00,84.95,84.96,84.86,84.88,1300.0,84.95,84.96,84.86,84.88,1300.0
2019-05-31 14:40:00,84.87,85.11,84.81,85.05,5819.0,84.87,85.11,84.81,85.05,5819.0
2019-05-31 14:45:00,85.11,85.16,84.96,84.96,4708.0,85.11,85.16,84.96,84.96,4708.0
2019-05-31 14:50:00,85.0,85.15,85.0,85.08,3800.0,85.0,85.15,85.0,85.08,3800.0
2019-05-31 14:55:00,85.09,85.1,85.0,85.02,4300.0,85.09,85.1,85.0,85.02,4300.0
2019-05-31 15:00:00,85.04,85.17,85.04,85.09,6966.0,85.04,85.17,85.04,85.09,6966.0
2019-05-31 15:05:00,85.05,85.1,84.93,84.99,4732.0,85.05,85.1,84.93,84.99,4732.0
2019-05-31 15:10:00,85.03,85.15,85.0,85.09,10700.0,85.03,85.15,85.0,85.09,10700.0
2019-05-31 15:15:00,85.07,85.07,84.82,84.96,11058.0,85.07,85.07,84.82,84.96,11058.0
2019-05-31 15:20:00,84.94,85.0,84.82,84.95,9334.0,84.94,85.0,84.82,84.95,9334.0
2019-05-31 15:25:00,84.95,84.96,84.82,84.82,10622.0,84.95,84.96,84.82,84.82,10622.0
2019-05-31 15:30:00,84.78,84.91,84.57,84.66,10979.0,84.78,84.91,84.57,84.66,10979.0
2019-05-31 15:35:00,84.73,84.78,84.6,84.68,7552.0,84.73,84.78,84.6,84.68,7552.0
2019-05-31 15:40:00,84.74,85.0,84.7,85.0,20248.0,84.74,85.0,84.7,85.0,20248.0
2019-05-31 15:45:00,84.99,85.27,84.96,85.16,28836.0,84.99,85.27,84.96,85.16,28836.0
2019-05-31 15:50:00,85.14,85.17,85.08,85.13,24490.0,85.14,85.17,85.08,85.13,24490.0
2019-05-31 15:55:00,85.08,85.29,85.04,85.15,50513.0,85.08,85.29,85.04,85.15,50513.0
2019-06-03 09:30:00,84.97,85.89,84.8,85.89,9684.0,84.97,85.89,84.8,85.89,9684.0
2019-06-03 09:35:00,85.61,86.36,85.6,86.14,11768.0,85.61,86.36,85.6,86.14,11768.0
2019-06-03 09:40:00,86.28,86.48,85.96,86.36,10220.0,86.28,86.48,85.96,86.36,10220.0
2019-06-03 09:45:00,86.54,86.54,85.51,85.78,14625.0,86.54,86.54,85.51,85.78,14625.0
2019-06-03 09:50:00,85.67,85.86,85.21,85.21,5831.0,85.67,85.86,85.21,85.21,5831.0
2019-06-03 09:55:00,85.33,85.33,84.7,84.84,9141.0,85.33,85.33,84.7,84.84,9141.0
2019-06-03 10:00:00,84.7,84.84,84.35,84.76,8400.0,84.7,84.84,84.35,84.76,8400.0
2019-06-03 10:05:00,84.89,85.21,84.87,85.21,2000.0,84.89,85.21,84.87,85.21,2000.0
2019-06-03 10:10:00,85.13,85.18,84.75,84.97,8927.0,85.13,85.18,84.75,84.97,8927.0
2019-06-03 10:15:00,84.98,85.48,84.96,85.47,4707.0,84.98,85.48,84.96,85.47,4707.0
2019-06-03 10:20:00,85.39,85.63,85.36,85.58,4584.0,85.39,85.63,85.36,85.58,4584.0
2019-06-03 10:25:00,85.36,85.61,85.33,85.53,9381.0,85.36,85.61,85.33,85.53,9381.0
2019-06-03 10:30:00,85.55,85.6,85.35,85.36,9288.0,85.55,85.6,85.35,85.36,9288.0
2019-06-03 10:35:00,85.56,85.73,85.29,85.73,16419.0,85.56,85.73,85.29,85.73,16419.0
2019-06-03 10:40:00,85.64,86.45,85.64,86.45,20230.0,85.64,86.45,85.64,86.45,20230.0
2019-06-03 10:45:00,86.46,86.69,86.37,86.44,8650.0,86.46,86.69,86.37,86.44,8650.0
2019-06-03 10:50:00,86.44,86.81,86.28,86.77,14166.0,86.44,86.81,86.28,86.77,14166.0
2019-06-03 10:55:00,86.78,86.87,86.49,86.76,12171.0,86.78,86.87,86.49,86.76,12171.0
2019-06-03 11:00:00,86.59,86.66,86.0,86.33,13896.0,86.59,86.66,86.0,86.33,13896.0
2019-06-03 11:05:00,86.25,86.25,85.8,85.94,9031.0,86.25,86.25,85.8,85.94,9031.0
2019-06-03 11:10:00,85.92,86.05,85.56,85.82,5445.0,85.92,86.05,85.56,85.82,5445.0
2019-06-03 11:15:00,85.7,85.93,85.6,85.86,7610.0,85.7,85.93,85.6,85.86,7610.0
2019-06-03 11:20:00,85.7,86.03,85.7,86.03,1932.0,85.7,86.03,85.7,86.03,1932.0
2019-06-03 11:25:00,85.99,86.29,85.71,86.2,22304.0,85.99,86.29,85.71,86.2,22304.0
2019-06-03 11:30:00,86.2,86.57,86.17,86.29,6336.0,86.2,86.57,86.17,86.29,6336.0
2019-06-03 11:35:00,86.37,86.37,86.08,86.24,6825.0,86.37,86.37,86.08,86.24,6825.0
2019-06-03 11:40:00,86.39,86.42,86.09,86.37,9649.0,86.39,86.42,86.09,86.37,9649.0
2019-06-03 11:45:00,86.24,86.26,86.15,86.2,4300.0,86.24,86.26,86.15,86.2,4300.0
2019-06-03 11:50:00,86.21,86.4,86.19,86.26,2400.0,86.21,86.4,86.19,86.26,2400.0
2019-06-03 11:55:00,86.2,86.34,86.1,86.29,5102.0,86.2,86.34,86.1,86.29,5102.0
2019-06-03 12:00:00,86.25,86.42,86.2,86.2,2200.0,86.25,86.42,86.2,86.2,2200.0
2019-06-03 12:05:00,86.24,86.3,86.17,86.3,5487.0,86.24,86.3,86.17,86.3,5487.0
2019-06-03 12:10:00,86.34,86.43,86.21,86.36,2550.0,86.34,86.43,86.21,86.36,2550.0
2019-06-03 12:15:00,86.44,86.57,86.33,86.41,2800.0,86.44,86.57,86.33,86.41,2800.0
2019-06-03 12:20:00,86.3,86.39,86.12,86.24,7272.0,86.3,86.39,86.12,86.24,7272.0
2019-06-03 12:25:00,86.29,86.41,86.19,86.2,2375.0,86.29,86.41,86.19,86.2,2375.0
2019-06-03 12:30:00,86.2,86.41,86.15,86.22,7596.0,86.2,86.41,86.15,86.22,7596.0
2019-06-03 12:35:00,86.2,86.65,86.19,86.56,6025.0,86.2,86.65,86.19,86.56,6025.0
2019-06-03 12:40:00,86.55,86.57,86.45,86.46,1235.0,86.55,86.57,86.45,86.46,1235.0
2019-06-03 12:45:00,86.38,86.6,86.37,86.55,4200.0,86.38,86.6,86.37,86.55,4200.0
2019-06-03 12:50:00,86.44,86.44,86.21,86.33,1200.0,86.44,86.44,86.21,86.33,1200.0
2019-06-03 12:55:00,86.34,86.43,86.12,86.22,5300.0,86.34,86.43,86.12,86.22,5300.0
2019-06-03 13:00:00,86.2,86.52,86.12,86.45,7000.0,86.2,86.52,86.12,86.45,7000.0
2019-06-03 13:05:00,86.48,86.5,86.36,86.5,1848.0,86.48,86.5,86.36,86.5,1848.0
2019-06-03 13:10:00,86.58,86.65,86.5,86.52,5400.0,86.58,86.65,86.5,86.52,5400.0
2019-06-03 13:15:00,86.51,86.73,86.47,86.57,3200.0,86.51,86.73,86.47,86.57,3200.0
2019-06-03 13:20:00,86.63,86.68,86.38,86.38,2125.0,86.63,86.68,86.38,86.38,2125.0
2019-06-03 13:25:00,86.46,87.03,86.46,86.89,11746.0,86.46,87.03,86.46,86.89,11746.0
2019-06-03 13:30:00,86.84,87.04,86.67,86.92,18045.0,86.84,87.04,86.67,86.92,18045.0
2019-06-03 13:35:00,86.85,86.9,86.27,86.49,12483.0,86.85,86.9,86.27,86.49,12483.0
2019-06-03 13:40:00,86.4,87.14,86.34,87.11,6100.0,86.4,87.14,86.34,87.11,6100.0
2019-06-03 13:45:00,87.09,87.22,86.98,87.0,4609.0,87.09,87.22,86.98,87.0,4609.0
2019-06-03 13:50:00,86.98,87.17,86.88,86.88,4300.0,86.98,87.17,86.88,86.88,4300.0
2019-06-03 13:55:00,86.84,87.9,86.76,87.54,23860.0,86.84,87.9,86.76,87.54,23860.0
2019-06-03 14:00:00,87.61,87.67,87.24,87.35,11009.0,87.61,87.67,87.24,87.35,11009.0
2019-06-03 14:05:00,87.44,87.52,87.12,87.34,5878.0,87.44,87.52,87.12,87.34,5878.0
2019-06-03 14:10:00,87.33,87.39,87.05,87.19,4131.0,87.33,87.39,87.05,87.19,4131.0
2019-06-03 14:15:00,87.19,87.19,87.03,87.09,3349.0,87.19,87.19,87.03,87.09,3349.0
2019-06-03 14:20:00,87.18,87.25,86.88,87.02,5200.0,87.18,87.25,86.88,87.02,5200.0
2019-06-03 14:25:00,87.01,87.02,86.84,86.99,4771.0,87.01,87.02,86.84,86.99,4771.0
2019-06-03 14:30:00,87.0,87.14,86.84,86.84,6100.0,87.0,87.14,86.84,86.84,6100.0
2019-06-03 14:35:00,86.91,86.94,86.67,86.91,7250.0,86.91,86.94,86.67,86.91,7250.0
2019-06-03 14:40:00,86.88,86.88,86.73,86.82,2900.0,86.88,86.88,86.73,86.82,2900.0
2019-06-03 14:45:00,86.82,86.9,86.66,86.76,5352.0,86.82,86.9,86.66,86.76,5352.0
2019-06-03 14:50:00,86.73,86.78,86.59,86.6,4913.0,86.73,86.78,86.59,86.6,4913.0
2019-06-03 14:55:00,86.65,86.72,86.52,86.64,6544.0,86.65,86.72,86.52,86.64,6544.0
2019-06-03 15:00:00,86.59,86.64,86.24,86.37,9916.0,86.59,86.64,86.24,86.37,9916.0
2019-06-03 15:05:00,86.38,86.63,86.38,86.51,6772.0,86.38,86.63,86.38,86.51,6772.0
2019-06-03 15:10:00,86.48,86.66,86.42,86.66,7399.0,86.48,86.66,86.42,86.66,7399.0
2019-06-03 15:15:00,86.73,86.79,86.43,86.52,9967.0,86.73,86.79,86.43,86.52,9967.0
2019-06-03 15:20:00,86.5,86.67,86.42,86.59,4121.0,86.5,86.67,86.42,86.59,4121.0
2019-06-03 15:25:00,86.53,86.58,86.25,86.27,8621.0,86.53,86.58,86.25,86.27,8621.0
2019-06-03 15:30:00,86.28,86.48,86.21,86.47,11824.0,86.28,86.48,86.21,86.47,11824.0
2019-06-03 15:35:00,86.52,86.59,86.35,86.35,7060.0,86.52,86.59,86.35,86.35,7060.0
2019-06-03 15:40:00,86.39,86.67,86.38,86.38,12270.0,86.39,86.67,86.38,86.38,12270.0
2019-06-03 15:45:00,86.37,86.47,86.23,86.34,8656.0,86.37,86.47,86.23,86.34,8656.0
2019-06-03 15:50:00,86.31,86.63,86.28,86.43,24514.0,86.31,86.63,86.28,86.43,24514.0
2019-06-03 15:55:00,86.45,86.73,86.27,86.48,58637.0,86.45,86.73,86.27,86.48,58637.0
2019-06-04 09:30:00,89.38,89.38,88.37,88.72,14226.0,89.38,89.38,88.37,88.72,14226.0
2019-06-04 09:35:00,89.05,89.37,88.66,88.99,7032.0,89.05,89.37,88.66,88.99,7032.0
2019-06-04 09:40:00,89.33,89.56,88.74,88.87,6697.0,89.33,89.56,88.74,88.87,6697.0
2019-06-04 09:45:00,88.84,89.31,88.83,89.13,68260.0,88.84,89.31,88.83,89.13,68260.0
2019-06-04 09:50:00,89.13,89.25,88.95,89.25,12456.0,89.13,89.25,88.95,89.25,12456.0
2019-06-04 09:55:00,89.34,89.78,89.34,89.46,6891.0,89.34,89.78,89.34,89.46,6891.0
2019-06-04 10:00:00,89.54,90.42,89.52,90.31,38267.0,89.54,90.42,89.52,90.31,38267.0
2019-06-04 10:05:00,90.39,90.43,89.89,90.04,16950.0,90.39,90.43,89.89,90.04,16950.0
2019-06-04 10:10:00,90.02,90.11,89.78,90.02,4944.0,90.02,90.11,89.78,90.02,4944.0
2019-06-04 10:15:00,90.0,90.24,89.95,90.02,13229.0,90.0,90.24,89.95,90.02,13229.0
2019-06-04 10:20:00,90.03,90.41,89.93,90.21,6016.0,90.03,90.41,89.93,90.21,6016.0
2019-06-04 10:25:00,90.23,90.93,90.22,90.91,15510.0,90.23,90.93,90.22,90.91,15510.0
2019-06-04 10:30:00,90.84,91.04,90.6,90.7,9020.0,90.84,91.04,90.6,90.7,9020.0
2019-06-04 10:35:00,90.68,91.02,90.46,90.82,17078.0,90.68,91.02,90.46,90.82,17078.0
2019-06-04 10:40:00,90.82,91.02,90.64,90.96,5105.0,90.82,91.02,90.64,90.96,5105.0
2019-06-04 10:45:00,90.91,91.0,90.62,90.89,6417.0,90.91,91.0,90.62,90.89,6417.0
2019-06-04 10:50:00,90.99,91.22,90.83,91.14,6573.0,90.99,91.22,90.83,91.14,6573.0
2019-06-04 10:55:00,91.24,91.47,91.13,91.31,6464.0,91.24,91.47,91.13,91.31,6464.0
2019-06-04 11:00:00,91.31,92.1,91.21,92.1,7892.0,91.31,92.1,91.21,92.1,7892.0
2019-06-04 11:05:00,92.1,92.2,91.88,91.95,4844.0,92.1,92.2,91.88,91.95,4844.0
2019-06-04 11:10:00,91.91,92.33,91.79,92.22,35025.0,91.91,92.33,91.79,92.22,35025.0
2019-06-04 11:15:00,92.15,92.28,91.78,91.79,11601.0,92.15,92.28,91.78,91.79,11601.0
2019-06-04 11:20:00,91.79,92.29,91.72,92.27,8920.0,91.79,92.29,91.72,92.27,8920.0
2019-06-04 11:25:00,92.19,92.49,92.14,92.34,4320.0,92.19,92.49,92.14,92.34,4320.0
2019-06-04 11:30:00,92.31,92.35,92.03,92.28,4015.0,92.31,92.35,92.03,92.28,4015.0
2019-06-04 11:35:00,92.18,92.33,92.12,92.28,5315.0,92.18,92.33,92.12,92.28,5315.0
2019-06-04 11:40:00,92.22,92.32,91.94,91.94,16406.0,92.22,92.32,91.94,91.94,16406.0
2019-06-04 11:45:00,91.91,92.03,91.71,91.81,7457.0,91.91,92.03,91.71,91.81,7457.0
2019-06-04 11:50:00,91.78,92.02,91.69,92.02,8252.0,91.78,92.02,91.69,92.02,8252.0
2019-06-04 11:55:00,92.04,92.19,91.92,92.03,5248.0,92.04,92.19,91.92,92.03,5248.0
2019-06-04 12:00:00,91.88,91.92,91.21,91.22,3908.0,91.88,91.92,91.21,91.22,3908.0
2019-06-04 12:05:00,91.3,91.31,90.89,91.16,9640.0,91.3,91.31,90.89,91.16,9640.0
2019-06-04 12:10:00,91.16,91.16,90.94,90.96,1962.0,91.16,91.16,90.94,90.96,1962.0
2019-06-04 12:15:00,90.96,91.13,90.88,91.13,4400.0,90.96,91.13,90.88,91.13,4400.0
2019-06-04 12:20:00,91.04,91.08,90.87,91.08,3133.0,91.04,91.08,90.87,91.08,3133.0
2019-06-04 12:25:00,90.94,91.17,90.92,91.05,17932.0,90.94,91.17,90.92,91.05,17932.0
2019-06-04 12:30:00,91.08,91.11,90.91,91.08,6661.0,91.08,91.11,90.91,91.08,6661.0
2019-06-04 12:35:00,91.04,91.1,90.9,90.9,8842.0,91.04,91.1,90.9,90.9,8842.0
2019-06-04 12:40:00,90.94,91.08,90.75,91.08,4790.0,90.94,91.08,90.75,91.08,4790.0
2019-06-04 12:45:00,91.03,91.27,90.97,91.14,2000.0,91.03,91.27,90.97,91.14,2000.0
2019-06-04 12:50:00,91.2,91.31,91.11,91.3,2915.0,91.2,91.31,91.11,91.3,2915.0
2019-06-04 12:55:00,91.32,91.38,91.07,91.15,2379.0,91.32,91.38,91.07,91.15,2379.0
2019-06-04 13:00:00,91.07,91.15,90.88,90.89,5100.0,91.07,91.15,90.88,90.89,5100.0
2019-06-04 13:05:00,90.95,90.95,90.73,90.88,4889.0,90.95,90.95,90.73,90.88,4889.0
2019-06-04 13:10:00,90.93,91.21,90.78,91.08,9786.0,90.93,91.21,90.78,91.08,9786.0
2019-06-04 13:15:00,91.15,91.26,91.03,91.23,9841.0,91.15,91.26,91.03,91.23,9841.0
2019-06-04 13:20:00,91.23,91.31,91.14,91.28,4350.0,91.23,91.31,91.14,91.28,4350.0
2019-06-04 13:25:00,91.28,91.34,91.19,91.34,3402.0,91.28,91.34,91.19,91.34,3402.0
2019-06-04 13:30:00,91.37,91.53,91.28,91.53,1840.0,91.37,91.53,91.28,91.53,1840.0
2019-06-04 13:35:00,91.35,91.5,91.34,91.43,3000.0,91.35,91.5,91.34,91.43,3000.0
2019-06-04 13:40:00,91.44,91.57,91.31,91.53,4500.0,91.44,91.57,91.31,91.53,4500.0
2019-06-04 13:45:00,91.56,91.56,91.45,91.51,2500.0,91.56,91.56,91.45,91.51,2500.0
2019-06-04 13:50:00,91.48,91.61,91.47,91.55,3700.0,91.48,91.61,91.47,91.55,3700.0
2019-06-04 13:55:00,91.56,91.72,91.54,91.72,3300.0,91.56,91.72,91.54,91.72,3300.0
2019-06-04 14:00:00,91.78,91.78,91.5,91.65,6255.0,91.78,91.78,91.5,91.65,6255.0
2019-06-04 14:05:00,91.65,91.65,91.25,91.46,8289.0,91.65,91.65,91.25,91.46,8289.0
2019-06-04 14:10:00,91.52,91.6,91.46,91.54,6500.0,91.52,91.6,91.46,91.54,6500.0
2019-06-04 14:15:00,91.55,91.64,91.54,91.6,7556.0,91.55,91.64,91.54,91.6,7556.0
2019-06-04 14:20:00,91.6,91.63,91.43,91.58,5344.0,91.6,91.63,91.43,91.58,5344.0
2019-06-04 14:25:00,91.51,91.55,91.33,91.54,9735.0,91.51,91.55,91.33,91.54,9735.0
2019-06-04 14:30:00,91.48,91.55,91.34,91.46,5000.0,91.48,91.55,91.34,91.46,5000.0
2019-06-04 14:35:00,91.39,91.53,91.29,91.45,4565.0,91.39,91.53,91.29,91.45,4565.0
2019-06-04 14:40:00,91.41,91.46,91.34,91.44,2350.0,91.41,91.46,91.34,91.44,2350.0
2019-06-04 14:45:00,91.4,91.44,91.23,91.28,4150.0,91.4,91.44,91.23,91.28,4150.0
2019-06-04 14:50:00,91.36,91.36,91.17,91.28,3355.0,91.36,91.36,91.17,91.28,3355.0
2019-06-04 14:55:00,91.2,91.39,91.2,91.28,6500.0,91.2,91.39,91.2,91.28,6500.0
2019-06-04 15:00:00,91.29,91.58,91.29,91.44,6828.0,91.29,91.58,91.29,91.44,6828.0
2019-06-04 15:05:00,91.5,91.61,91.45,91.48,7430.0,91.5,91.61,91.45,91.48,7430.0
2019-06-04 15:10:00,91.46,91.62,91.46,91.47,5937.0,91.46,91.62,91.46,91.47,5937.0
2019-06-04 15:15:00,91.47,91.59,91.46,91.5,7691.0,91.47,91.59,91.46,91.5,7691.0
2019-06-04 15:20:00,91.46,91.54,91.35,91.5,10770.0,91.46,91.54,91.35,91.5,10770.0
2019-06-04 15:25:00,91.51,91.66,91.48,91.6,13902.0,91.51,91.66,91.48,91.6,13902.0
2019-06-04 15:30:00,91.59,91.76,91.5,91.76,13032.0,91.59,91.76,91.5,91.76,13032.0
2019-06-04 15:35:00,91.69,91.8,91.55,91.75,15296.0,91.69,91.8,91.55,91.75,15296.0
2019-06-04 15:40:00,91.75,91.75,91.54,91.64,10806.0,91.75,91.75,91.54,91.64,10806.0
2019-06-04 15:45:00,91.61,91.73,91.59,91.68,15454.0,91.61,91.73,91.59,91.68,15454.0
2019-06-04 15:50:00,91.68,92.15,91.68,92.12,28635.0,91.68,92.15,91.68,92.12,28635.0
2019-06-04 15:55:00,92.1,92.29,92.06,92.12,40832.0,92.1,92.29,92.06,92.12,40832.0
2019-06-05 09:30:00,92.85,93.12,92.35,92.35,9295.0,92.85,93.12,92.35,92.35,9295.0
2019-06-05 09:35:00,91.76,91.9,91.55,91.87,900.0,91.76,91.9,91.55,91.87,900.0
2019-06-05 09:40:00,91.44,91.58,90.78,91.25,5351.0,91.44,91.58,90.78,91.25,5351.0
2019-06-05 09:45:00,90.96,90.96,90.44,90.67,2050.0,90.96,90.96,90.44,90.67,2050.0
2019-06-05 09:50:00,90.68,90.91,90.55,90.66,2182.0,90.68,90.91,90.55,90.66,2182.0
2019-06-05 09:55:00,90.74,90.88,90.46,90.58,12738.0,90.74,90.88,90.46,90.58,12738.0
2019-06-05 10:00:00,90.57,90.58,90.15,90.22,1562.0,90.57,90.58,90.15,90.22,1562.0
2019-06-05 10:05:00,89.94,90.06,89.52,89.63,6800.0,89.94,90.06,89.52,89.63,6800.0
2019-06-05 10:10:00,89.85,89.88,89.62,89.7,6800.0,89.85,89.88,89.62,89.7,6800.0
2019-06-05 10:15:00,89.69,89.85,89.64,89.82,2000.0,89.69,89.85,89.64,89.82,2000.0
2019-06-05 10:20:00,89.84,90.21,89.84,89.97,2390.0,89.84,90.21,89.84,89.97,2390.0
2019-06-05 10:25:00,89.99,90.0,89.52,89.56,7594.0,89.99,90.0,89.52,89.56,7594.0
2019-06-05 10:30:00,89.43,89.43,88.76,88.93,3311.0,89.43,89.43,88.76,88.93,3311.0
2019-06-05 10:35:00,88.88,89.01,88.72,88.73,5241.0,88.88,89.01,88.72,88.73,5241.0
2019-06-05 10:40:00,88.67,88.89,88.49,88.49,3674.0,88.67,88.89,88.49,88.49,3674.0
2019-06-05 10:45:00,88.65,89.01,88.57,88.82,3200.0,88.65,89.01,88.57,88.82,3200.0
2019-06-05 10:50:00,88.91,89.08,88.75,89.08,3792.0,88.91,89.08,88.75,89.08,3792.0
2019-06-05 10:55:00,89.2,89.57,89.17,89.57,7854.0,89.2,89.57,89.17,89.57,7854.0
2019-06-05 11:00:00,89.67,89.99,89.51,89.99,4997.0,89.67,89.99,89.51,89.99,4997.0
2019-06-05 11:05:00,89.96,90.18,89.89,89.95,4553.0,89.96,90.18,89.89,89.95,4553.0
2019-06-05 11:10:00,90.03,90.36,89.98,90.11,1800.0,90.03,90.36,89.98,90.11,1800.0
2019-06-05 11:15:00,90.11,90.11,89.86,89.86,3395.0,90.11,90.11,89.86,89.86,3395.0
2019-06-05 11:20:00,89.94,90.13,89.9,90.13,800.0,89.94,90.13,89.9,90.13,800.0
2019-06-05 11:25:00,89.99,90.06,89.85,90.06,1275.0,89.99,90.06,89.85,90.06,1275.0
2019-06-05 11:30:00,90.15,90.22,90.04,90.12,1250.0,90.15,90.22,90.04,90.12,1250.0
2019-06-05 11:35:00,90.18,90.33,90.18,90.33,1000.0,90.18,90.33,90.18,90.33,1000.0
2019-06-05 11:40:00,90.33,90.48,90.32,90.44,3726.0,90.33,90.48,90.32,90.44,3726.0
2019-06-05 11:45:00,90.38,90.51,90.31,90.31,1949.0,90.38,90.51,90.31,90.31,1949.0
2019-06-05 11:50:00,90.11,90.2,89.83,89.93,1530.0,90.11,90.2,89.83,89.93,1530.0
2019-06-05 11:55:00,90.01,90.29,89.86,90.17,1300.0,90.01,90.29,89.86,90.17,1300.0
2019-06-05 12:00:00,90.27,90.45,90.23,90.36,1562.0,90.27,90.45,90.23,90.36,1562.0
2019-06-05 12:05:00,90.36,90.48,90.3,90.46,2024.0,90.36,90.48,90.3,90.46,2024.0
2019-06-05 12:10:00,90.33,90.35,90.13,90.17,1015.0,90.33,90.35,90.13,90.17,1015.0
2019-06-05 12:15:00,90.23,90.23,90.14,90.15,700.0,90.23,90.23,90.14,90.15,700.0
2019-06-05 12:20:00,90.26,90.4,90.22,90.36,1200.0,90.26,90.4,90.22,90.36,1200.0
2019-06-05 12:25:00,90.24,90.4,90.24,90.39,1000.0,90.24,90.4,90.24,90.39,1000.0
2019-06-05 12:30:00,90.4,90.4,90.08,90.2,2116.0,90.4,90.4,90.08,90.2,2116.0
2019-06-05 12:35:00,90.33,90.46,90.31,90.44,1376.0,90.33,90.46,90.31,90.44,1376.0
2019-06-05 12:40:00,90.38,90.5,90.38,90.5,1668.0,90.38,90.5,90.38,90.5,1668.0
2019-06-05 12:45:00,90.48,90.51,90.44,90.44,400.0,90.48,90.51,90.44,90.44,400.0
2019-06-05 12:50:00,90.48,90.49,90.42,90.48,500.0,90.48,90.49,90.42,90.48,500.0
2019-06-05 12:55:00,90.44,90.44,90.27,90.34,1401.0,90.44,90.44,90.27,90.34,1401.0
2019-06-05 13:00:00,90.38,90.58,90.38,90.54,600.0,90.38,90.58,90.38,90.54,600.0
2019-06-05 13:05:00,90.64,90.96,90.64,90.91,6400.0,90.64,90.96,90.64,90.91,6400.0
2019-06-05 13:10:00,90.9,90.96,90.82,90.96,2036.0,90.9,90.96,90.82,90.96,2036.0
2019-06-05 13:15:00,90.85,90.96,90.85,90.94,900.0,90.85,90.96,90.85,90.94,900.0
2019-06-05 13:20:00,91.0,91.21,90.92,91.19,1470.0,91.0,91.21,90.92,91.19,1470.0
2019-06-05 13:25:00,91.11,91.23,91.11,91.2,700.0,91.11,91.23,91.11,91.2,700.0
2019-06-05 13:30:00,91.1,91.14,90.97,91.12,2859.0,91.1,91.14,90.97,91.12,2859.0
2019-06-05 13:35:00,91.14,91.42,91.14,91.42,800.0,91.14,91.42,91.14,91.42,800.0
2019-06-05 13:40:00,91.31,91.58,91.21,91.5,4144.0,91.31,91.58,91.21,91.5,4144.0
2019-06-05 13:45:00,91.47,91.69,91.47,91.69,2280.0,91.47,91.69,91.47,91.69,2280.0
2019-06-05 13:50:00,91.62,91.74,91.57,91.65,1995.0,91.62,91.74,91.57,91.65,1995.0
2019-06-05 13:55:00,91.57,91.57,91.33,91.48,3030.0,91.57,91.57,91.33,91.48,3030.0
2019-06-05 14:00:00,91.42,91.42,91.2,91.2,1355.0,91.42,91.42,91.2,91.2,1355.0
2019-06-05 14:05:00,91.23,91.26,91.23,91.26,700.0,91.23,91.26,91.23,91.26,700.0
2019-06-05 14:10:00,91.2,91.27,91.1,91.13,3950.0,91.2,91.27,91.1,91.13,3950.0
2019-06-05 14:15:00,91.13,91.13,90.99,91.06,3500.0,91.13,91.13,90.99,91.06,3500.0
2019-06-05 14:20:00,90.97,91.27,90.97,91.21,1000.0,90.97,91.27,90.97,91.21,1000.0
2019-06-05 14:25:00,91.16,91.22,91.03,91.13,2740.0,91.16,91.22,91.03,91.13,2740.0
2019-06-05 14:30:00,91.2,91.2,91.06,91.19,1900.0,91.2,91.2,91.06,91.19,1900.0
2019-06-05 14:35:00,91.19,91.28,91.09,91.09,2918.0,91.19,91.28,91.09,91.09,2918.0
2019-06-05 14:40:00,91.09,91.13,90.96,90.96,2051.0,91.09,91.13,90.96,90.96,2051.0
2019-06-05 14:45:00,90.96,91.05,90.94,90.94,1600.0,90.96,91.05,90.94,90.94,1600.0
2019-06-05 14:50:00,90.95,90.95,90.78,90.83,2210.0,90.95,90.95,90.78,90.83,2210.0
2019-06-05 14:55:00,90.86,91.01,90.85,90.98,700.0,90.86,91.01,90.85,90.98,700.0
2019-06-05 15:00:00,91.04,91.04,90.83,90.83,1575.0,91.04,91.04,90.83,90.83,1575.0
2019-06-05 15:05:00,90.82,90.85,90.68,90.74,3171.0,90.82,90.85,90.68,90.74,3171.0
2019-06-05 15:10:00,90.68,90.84,90.68,90.76,1400.0,90.68,90.84,90.68,90.76,1400.0
2019-06-05 15:15:00,90.71,90.85,90.71,90.79,2300.0,90.71,90.85,90.71,90.79,2300.0
2019-06-05 15:20:00,90.75,90.88,90.73,90.88,2420.0,90.75,90.88,90.73,90.88,2420.0
2019-06-05 15:25:00,90.9,91.07,90.89,90.97,4325.0,90.9,91.07,90.89,90.97,4325.0
2019-06-05 15:30:00,90.99,90.99,90.7,90.7,5468.0,90.99,90.99,90.7,90.7,5468.0
2019-06-05 15:35:00,90.75,90.82,90.69,90.73,5860.0,90.75,90.82,90.69,90.73,5860.0
2019-06-05 15:40:00,90.72,90.81,90.68,90.72,4171.0,90.72,90.81,90.68,90.72,4171.0
2019-06-05 15:45:00,90.73,90.87,90.71,90.71,7584.0,90.73,90.87,90.71,90.71,7584.0
2019-06-05 15:50:00,90.74,90.85,90.7,90.76,8650.0,90.74,90.85,90.7,90.76,8650.0
2019-06-05 15:55:00,90.77,90.97,90.6,90.7,23876.0,90.77,90.97,90.6,90.7,23876.0
2019-06-06 09:30:00,90.5,91.05,90.29,90.6,5225.0,90.5,91.05,90.29,90.6,5225.0
2019-06-06 09:35:00,90.64,90.73,90.52,90.58,1200.0,90.64,90.73,90.52,90.58,1200.0
2019-06-06 09:40:00,90.31,90.51,89.65,89.81,8434.0,90.31,90.51,89.65,89.81,8434.0
2019-06-06 09:45:00,89.73,89.8,88.81,89.34,18249.0,89.73,89.8,88.81,89.34,18249.0
2019-06-06 09:50:00,89.34,89.46,88.86,88.92,1600.0,89.34,89.46,88.86,88.92,1600.0
2019-06-06 09:55:00,88.86,89.21,88.5,88.86,4437.0,88.86,89.21,88.5,88.86,4437.0
2019-06-06 10:00:00,88.85,89.05,88.66,88.66,9104.0,88.85,89.05,88.66,88.66,9104.0
2019-06-06 10:05:00,88.54,89.1,88.54,89.06,5299.0,88.54,89.1,88.54,89.06,5299.0
2019-06-06 10:10:00,89.11,89.16,88.56,88.56,15915.0,89.11,89.16,88.56,88.56,15915.0
2019-06-06 10:15:00,88.55,88.56,87.99,88.15,6888.0,88.55,88.56,87.99,88.15,6888.0
2019-06-06 10:20:00,88.23,88.26,87.86,87.87,8660.0,88.23,88.26,87.86,87.87,8660.0
2019-06-06 10:25:00,87.63,88.11,87.38,87.4,16853.0,87.63,88.11,87.38,87.4,16853.0
2019-06-06 10:30:00,87.42,87.85,87.19,87.73,6164.0,87.42,87.85,87.19,87.73,6164.0
2019-06-06 10:35:00,87.77,87.8,87.15,87.5,14504.0,87.77,87.8,87.15,87.5,14504.0
2019-06-06 10:40:00,87.5,87.81,87.31,87.68,7595.0,87.5,87.81,87.31,87.68,7595.0
2019-06-06 10:45:00,87.67,87.68,87.3,87.49,6992.0,87.67,87.68,87.3,87.49,6992.0
2019-06-06 10:50:00,87.59,87.76,87.44,87.59,4372.0,87.59,87.76,87.44,87.59,4372.0
2019-06-06 10:55:00,87.62,87.62,87.12,87.3,6236.0,87.62,87.62,87.12,87.3,6236.0
2019-06-06 11:00:00,87.29,87.4,87.16,87.28,5500.0,87.29,87.4,87.16,87.28,5500.0
2019-06-06 11:05:00,87.17,87.61,87.16,87.59,2350.0,87.17,87.61,87.16,87.59,2350.0
2019-06-06 11:10:00,87.72,87.8,87.52,87.69,3828.0,87.72,87.8,87.52,87.69,3828.0
2019-06-06 11:15:00,87.7,87.7,87.4,87.42,8349.0,87.7,87.7,87.4,87.42,8349.0
2019-06-06 11:20:00,87.38,87.38,86.9,86.9,10239.0,87.38,87.38,86.9,86.9,10239.0
2019-06-06 11:25:00,86.87,87.15,86.79,87.08,5460.0,86.87,87.15,86.79,87.08,5460.0
2019-06-06 11:30:00,87.1,87.16,87.03,87.07,3915.0,87.1,87.16,87.03,87.07,3915.0
2019-06-06 11:35:00,87.09,87.09,86.59,86.59,5656.0,87.09,87.09,86.59,86.59,5656.0
2019-06-06 11:40:00,86.59,86.93,86.36,86.36,4145.0,86.59,86.93,86.36,86.36,4145.0
2019-06-06 11:45:00,86.43,86.43,86.23,86.33,3588.0,86.43,86.43,86.23,86.33,3588.0
2019-06-06 11:50:00,86.33,86.94,86.33,86.94,3902.0,86.33,86.94,86.33,86.94,3902.0
2019-06-06 11:55:00,86.91,86.98,86.52,86.52,3484.0,86.91,86.98,86.52,86.52,3484.0
2019-06-06 12:00:00,86.54,86.88,86.38,86.88,3615.0,86.54,86.88,86.38,86.88,3615.0
2019-06-06 12:05:00,86.81,87.17,86.8,87.11,4313.0,86.81,87.17,86.8,87.11,4313.0
2019-06-06 12:10:00,87.06,87.06,86.9,87.05,2600.0,87.06,87.06,86.9,87.05,2600.0
2019-06-06 12:15:00,87.08,87.11,86.9,87.07,3405.0,87.08,87.11,86.9,87.07,3405.0
2019-06-06 12:20:00,87.02,87.04,86.61,86.61,5440.0,87.02,87.04,86.61,86.61,5440.0
2019-06-06 12:25:00,86.61,86.69,86.48,86.56,9115.0,86.61,86.69,86.48,86.56,9115.0
2019-06-06 12:30:00,86.57,86.94,86.47,86.94,4154.0,86.57,86.94,86.47,86.94,4154.0
2019-06-06 12:35:00,86.84,86.92,86.62,86.68,3390.0,86.84,86.92,86.62,86.68,3390.0
2019-06-06 12:40:00,86.64,86.64,86.42,86.46,4647.0,86.64,86.64,86.42,86.46,4647.0
2019-06-06 12:45:00,86.48,86.66,86.4,86.6,3688.0,86.48,86.66,86.4,86.6,3688.0
2019-06-06 12:50:00,86.54,86.76,86.54,86.64,2800.0,86.54,86.76,86.54,86.64,2800.0
2019-06-06 12:55:00,86.73,86.87,86.52,86.58,2900.0,86.73,86.87,86.52,86.58,2900.0
2019-06-06 13:00:00,86.58,86.67,86.51,86.56,2200.0,86.58,86.67,86.51,86.56,2200.0
2019-06-06 13:05:00,86.55,86.55,86.31,86.33,4570.0,86.55,86.55,86.31,86.33,4570.0
2019-06-06 13:10:00,86.27,86.63,86.26,86.63,3841.0,86.27,86.63,86.26,86.63,3841.0
2019-06-06 13:15:00,86.65,86.68,86.37,86.37,1200.0,86.65,86.68,86.37,86.37,1200.0
2019-06-06 13:20:00,86.34,86.34,86.07,86.07,3900.0,86.34,86.34,86.07,86.07,3900.0
2019-06-06 13:25:00,86.09,86.15,85.94,86.09,8161.0,86.09,86.15,85.94,86.09,8161.0
2019-06-06 13:30:00,86.22,86.33,86.17,86.32,4185.0,86.22,86.33,86.17,86.32,4185.0
2019-06-06 13:35:00,86.32,86.32,85.93,85.94,1400.0,86.32,86.32,85.93,85.94,1400.0
2019-06-06 13:40:00,85.96,86.21,85.91,86.14,13825.0,85.96,86.21,85.91,86.14,13825.0
2019-06-06 13:45:00,86.19,86.28,86.13,86.13,3159.0,86.19,86.28,86.13,86.13,3159.0
2019-06-06 13:50:00,86.14,86.14,85.97,86.13,2832.0,86.14,86.14,85.97,86.13,2832.0
2019-06-06 13:55:00,86.1,86.22,85.94,86.01,4032.0,86.1,86.22,85.94,86.01,4032.0
2019-06-06 14:00:00,86.09,86.25,85.98,86.25,5056.0,86.09,86.25,85.98,86.25,5056.0
2019-06-06 14:05:00,86.17,86.22,86.12,86.15,1608.0,86.17,86.22,86.12,86.15,1608.0
2019-06-06 14:10:00,86.18,86.36,86.17,86.36,5753.0,86.18,86.36,86.17,86.36,5753.0
2019-06-06 14:15:00,86.3,86.37,86.25,86.28,4442.0,86.3,86.37,86.25,86.28,4442.0
2019-06-06 14:20:00,86.25,86.43,86.25,86.43,3845.0,86.25,86.43,86.25,86.43,3845.0
2019-06-06 14:25:00,86.48,86.73,86.48,86.7,6204.0,86.48,86.73,86.48,86.7,6204.0
2019-06-06 14:30:00,86.69,87.43,86.61,87.24,10212.0,86.69,87.43,86.61,87.24,10212.0
2019-06-06 14:35:00,87.24,87.28,86.9,86.95,13700.0,87.24,87.28,86.9,86.95,13700.0
2019-06-06 14:40:00,86.95,87.08,86.89,86.98,8523.0,86.95,87.08,86.89,86.98,8523.0
2019-06-06 14:45:00,87.0,87.02,86.72,86.72,3236.0,87.0,87.02,86.72,86.72,3236.0
2019-06-06 14:50:00,86.8,86.86,86.67,86.7,2829.0,86.8,86.86,86.67,86.7,2829.0
2019-06-06 14:55:00,86.64,86.89,86.58,86.81,9206.0,86.64,86.89,86.58,86.81,9206.0
2019-06-06 15:00:00,86.8,86.89,86.65,86.7,5661.0,86.8,86.89,86.65,86.7,5661.0
2019-06-06 15:05:00,86.71,86.97,86.69,86.91,8832.0,86.71,86.97,86.69,86.91,8832.0
2019-06-06 15:10:00,86.96,87.19,86.96,87.11,7101.0,86.96,87.19,86.96,87.11,7101.0
2019-06-06 15:15:00,87.1,87.12,86.97,87.1,12896.0,87.1,87.12,86.97,87.1,12896.0
2019-06-06 15:20:00,87.09,87.42,86.99,87.42,25209.0,87.09,87.42,86.99,87.42,25209.0
2019-06-06 15:25:00,87.41,88.1,87.41,87.75,23639.0,87.41,88.1,87.41,87.75,23639.0
2019-06-06 15:30:00,87.73,88.06,87.68,87.99,5507.0,87.73,88.06,87.68,87.99,5507.0
2019-06-06 15:35:00,88.0,88.02,87.8,87.91,7370.0,88.0,88.02,87.8,87.91,7370.0
2019-06-06 15:40:00,87.91,88.02,87.8,87.84,11719.0,87.91,88.02,87.8,87.84,11719.0
2019-06-06 15:45:00,87.81,88.34,87.8,88.28,21657.0,87.81,88.34,87.8,88.28,21657.0
2019-06-06 15:50:00,88.29,88.59,88.21,88.46,30956.0,88.29,88.59,88.21,88.46,30956.0
2019-06-06 15:55:00,88.4,88.4,87.99,88.07,49639.0,88.4,88.4,87.99,88.07,49639.0
2019-06-07 09:30:00,88.4,88.58,87.32,87.33,12232.0,88.4,88.58,87.32,87.33,12232.0
2019-06-07 09:35:00,87.34,88.51,87.34,88.34,5442.0,87.34,88.51,87.34,88.34,5442.0
2019-06-07 09:40:00,88.52,89.18,88.52,89.0,7328.0,88.52,89.18,88.52,89.0,7328.0
2019-06-07 09:45:00,89.02,89.28,88.19,88.19,8059.0,89.02,89.28,88.19,88.19,8059.0
2019-06-07 09:50:00,88.2,88.82,87.94,88.77,4850.0,88.2,88.82,87.94,88.77,4850.0
2019-06-07 09:55:00,88.59,88.63,88.16,88.16,500.0,88.59,88.63,88.16,88.16,500.0
2019-06-07 10:00:00,88.73,89.04,88.62,88.73,5357.0,88.73,89.04,88.62,88.73,5357.0
2019-06-07 10:05:00,88.73,89.26,88.73,89.0,4538.0,88.73,89.26,88.73,89.0,4538.0
2019-06-07 10:10:00,88.78,89.2,88.78,88.83,4280.0,88.78,89.2,88.78,88.83,4280.0
2019-06-07 10:15:00,88.84,89.1,88.79,89.05,1600.0,88.84,89.1,88.79,89.05,1600.0
2019-06-07 10:20:00,89.13,89.24,89.06,89.19,3891.0,89.13,89.24,89.06,89.19,3891.0
2019-06-07 10:25:00,89.14,89.25,89.1,89.15,400.0,89.14,89.25,89.1,89.15,400.0
2019-06-07 10:30:00,89.26,89.71,89.15,89.68,6353.0,89.26,89.71,89.15,89.68,6353.0
2019-06-07 10:35:00,89.68,89.97,89.59,89.59,3157.0,89.68,89.97,89.59,89.59,3157.0
2019-06-07 10:40:00,89.59,89.76,89.45,89.45,1320.0,89.59,89.76,89.45,89.45,1320.0
2019-06-07 10:45:00,89.46,89.7,89.46,89.7,2400.0,89.46,89.7,89.46,89.7,2400.0
2019-06-07 10:50:00,89.66,89.91,89.61,89.81,2100.0,89.66,89.91,89.61,89.81,2100.0
2019-06-07 10:55:00,89.85,90.15,89.71,90.15,6811.0,89.85,90.15,89.71,90.15,6811.0
2019-06-07 11:00:00,90.03,90.2,89.93,90.01,14130.0,90.03,90.2,89.93,90.01,14130.0
2019-06-07 11:05:00,90.01,90.01,89.77,89.84,5535.0,90.01,90.01,89.77,89.84,5535.0
2019-06-07 11:10:00,89.84,89.85,89.48,89.48,1258.0,89.84,89.85,89.48,89.48,1258.0
2019-06-07 11:15:00,89.49,89.62,89.29,89.42,2821.0,89.49,89.62,89.29,89.42,2821.0
2019-06-07 11:20:00,89.42,89.42,89.14,89.18,2295.0,89.42,89.42,89.14,89.18,2295.0
2019-06-07 11:25:00,89.24,89.45,89.13,89.23,2159.0,89.24,89.45,89.13,89.23,2159.0
2019-06-07 11:30:00,89.15,89.28,89.15,89.2,1275.0,89.15,89.28,89.15,89.2,1275.0
2019-06-07 11:35:00,89.21,89.33,89.14,89.33,3402.0,89.21,89.33,89.14,89.33,3402.0
2019-06-07 11:40:00,89.36,89.69,89.36,89.49,3000.0,89.36,89.69,89.36,89.49,3000.0
2019-06-07 11:45:00,89.49,89.63,89.19,89.63,6177.0,89.49,89.63,89.19,89.63,6177.0
2019-06-07 11:50:00,89.58,89.61,89.26,89.26,2440.0,89.58,89.61,89.26,89.26,2440.0
2019-06-07 11:55:00,89.36,89.59,89.26,89.26,2218.0,89.36,89.59,89.26,89.26,2218.0
2019-06-07 12:00:00,89.26,89.3,89.0,89.0,2850.0,89.26,89.3,89.0,89.0,2850.0
2019-06-07 12:05:00,89.0,89.49,88.99,89.49,8342.0,89.0,89.49,88.99,89.49,8342.0
2019-06-07 12:10:00,89.47,89.62,89.41,89.53,2900.0,89.47,89.62,89.41,89.53,2900.0
2019-06-07 12:15:00,89.46,89.61,89.45,89.58,4204.0,89.46,89.61,89.45,89.58,4204.0
2019-06-07 12:20:00,89.55,89.79,89.44,89.75,3032.0,89.55,89.79,89.44,89.75,3032.0
2019-06-07 12:25:00,89.76,89.9,89.73,89.9,800.0,89.76,89.9,89.73,89.9,800.0
2019-06-07 12:30:00,89.95,89.98,89.72,89.73,2856.0,89.95,89.98,89.72,89.73,2856.0
2019-06-07 12:35:00,89.72,89.74,89.35,89.35,1400.0,89.72,89.74,89.35,89.35,1400.0
2019-06-07 12:40:00,89.31,89.67,89.31,89.54,2312.0,89.31,89.67,89.31,89.54,2312.0
2019-06-07 12:45:00,89.41,89.43,89.25,89.42,1245.0,89.41,89.43,89.25,89.42,1245.0
2019-06-07 12:50:00,89.49,89.53,89.42,89.42,400.0,89.49,89.53,89.42,89.42,400.0
2019-06-07 12:55:00,89.56,89.74,89.4,89.61,1800.0,89.56,89.74,89.4,89.61,1800.0
2019-06-07 13:00:00,89.74,89.74,89.74,89.74,100.0,89.74,89.74,89.74,89.74,100.0
2019-06-07 13:05:00,89.69,89.77,89.63,89.71,1416.0,89.69,89.77,89.63,89.71,1416.0
2019-06-07 13:10:00,89.78,89.88,89.65,89.65,4900.0,89.78,89.88,89.65,89.65,4900.0
2019-06-07 13:15:00,89.81,89.81,89.7,89.76,700.0,89.81,89.81,89.7,89.76,700.0
2019-06-07 13:20:00,89.77,89.84,89.65,89.66,1200.0,89.77,89.84,89.65,89.66,1200.0
2019-06-07 13:25:00,89.59,89.78,89.57,89.62,1900.0,89.59,89.78,89.57,89.62,1900.0
2019-06-07 13:30:00,89.58,89.63,89.56,89.63,600.0,89.58,89.63,89.56,89.63,600.0
2019-06-07 13:35:00,89.67,89.82,89.67,89.7,2254.0,89.67,89.82,89.67,89.7,2254.0
2019-06-07 13:40:00,89.65,89.83,89.65,89.83,1200.0,89.65,89.83,89.65,89.83,1200.0
2019-06-07 13:45:00,89.77,89.78,89.66,89.71,2519.0,89.77,89.78,89.66,89.71,2519.0
2019-06-07 13:50:00,89.51,89.52,89.51,89.52,667.0,89.51,89.52,89.51,89.52,667.0
2019-06-07 13:55:00,89.64,89.71,89.42,89.71,2300.0,89.64,89.71,89.42,89.71,2300.0
2019-06-07 14:00:00,89.71,89.72,89.48,89.54,3614.0,89.71,89.72,89.48,89.54,3614.0
2019-06-07 14:05:00,89.49,89.55,89.42,89.51,5548.0,89.49,89.55,89.42,89.51,5548.0
2019-06-07 14:10:00,89.43,89.64,89.42,89.62,2000.0,89.43,89.64,89.42,89.62,2000.0
2019-06-07 14:15:00,89.7,89.78,89.7,89.71,1070.0,89.7,89.78,89.7,89.71,1070.0
2019-06-07 14:20:00,89.7,89.81,89.68,89.81,2810.0,89.7,89.81,89.68,89.81,2810.0
2019-06-07 14:25:00,89.81,89.82,89.58,89.63,1505.0,89.81,89.82,89.58,89.63,1505.0
2019-06-07 14:30:00,89.62,89.71,89.56,89.71,1200.0,89.62,89.71,89.56,89.71,1200.0
2019-06-07 14:35:00,89.7,89.72,89.59,89.66,2700.0,89.7,89.72,89.59,89.66,2700.0
2019-06-07 14:40:00,89.72,89.73,89.64,89.67,2712.0,89.72,89.73,89.64,89.67,2712.0
2019-06-07 14:45:00,89.62,89.64,89.42,89.42,1200.0,89.62,89.64,89.42,89.42,1200.0
2019-06-07 14:50:00,89.41,89.52,89.4,89.46,2816.0,89.41,89.52,89.4,89.46,2816.0
2019-06-07 14:55:00,89.43,89.43,89.34,89.4,2600.0,89.43,89.43,89.34,89.4,2600.0
2019-06-07 15:00:00,89.37,89.55,89.37,89.52,2580.0,89.37,89.55,89.37,89.52,2580.0
2019-06-07 15:05:00,89.51,89.54,89.3,89.44,2322.0,89.51,89.54,89.3,89.44,2322.0
2019-06-07 15:10:00,89.44,89.56,89.41,89.47,3850.0,89.44,89.56,89.41,89.47,3850.0
2019-06-07 15:15:00,89.43,89.43,89.29,89.3,1300.0,89.43,89.43,89.29,89.3,1300.0
2019-06-07 15:20:00,89.25,89.37,89.2,89.3,3702.0,89.25,89.37,89.2,89.3,3702.0
2019-06-07 15:25:00,89.28,89.47,89.28,89.45,3729.0,89.28,89.47,89.28,89.45,3729.0
2019-06-07 15:30:00,89.4,89.44,89.18,89.31,2779.0,89.4,89.44,89.18,89.31,2779.0
2019-06-07 15:35:00,89.26,89.4,89.21,89.39,3700.0,89.26,89.4,89.21,89.39,3700.0
2019-06-07 15:40:00,89.37,89.39,89.16,89.16,3798.0,89.37,89.39,89.16,89.16,3798.0
2019-06-07 15:45:00,89.15,89.27,89.09,89.21,8036.0,89.15,89.27,89.09,89.21,8036.0
2019-06-07 15:50:00,89.19,89.22,89.0,89.2,13081.0,89.19,89.22,89.0,89.2,13081.0
2019-06-07 15:55:00,89.21,89.21,88.89,88.95,20089.0,89.21,89.21,88.89,88.95,20089.0
2019-06-10 09:30:00,89.74,91.06,89.67,90.73,12283.0,89.74,91.06,89.67,90.73,12283.0
2019-06-10 09:35:00,90.84,92.1,90.84,91.87,13334.0,90.84,92.1,90.84,91.87,13334.0
2019-06-10 09:40:00,91.82,92.59,91.75,92.59,16562.0,91.82,92.59,91.75,92.59,16562.0
2019-06-10 09:45:00,92.61,92.61,92.06,92.33,9815.0,92.61,92.61,92.06,92.33,9815.0
2019-06-10 09:50:00,92.16,92.52,92.03,92.07,6064.0,92.16,92.52,92.03,92.07,6064.0
2019-06-10 09:55:00,92.2,92.7,92.2,92.67,3280.0,92.2,92.7,92.2,92.67,3280.0
2019-06-10 10:00:00,92.67,93.25,92.54,93.24,11827.0,92.67,93.25,92.54,93.24,11827.0
2019-06-10 10:05:00,93.19,93.33,92.62,92.94,15256.0,93.19,93.33,92.62,92.94,15256.0
2019-06-10 10:10:00,92.98,92.98,92.27,92.7,10515.0,92.98,92.98,92.27,92.7,10515.0
2019-06-10 10:15:00,92.52,92.91,92.51,92.76,5800.0,92.52,92.91,92.51,92.76,5800.0
2019-06-10 10:20:00,92.87,93.05,92.83,92.91,7550.0,92.87,93.05,92.83,92.91,7550.0
2019-06-10 10:25:00,92.92,92.97,92.52,92.6,6747.0,92.92,92.97,92.52,92.6,6747.0
2019-06-10 10:30:00,92.5,92.55,92.35,92.35,3313.0,92.5,92.55,92.35,92.35,3313.0
2019-06-10 10:35:00,92.47,92.47,92.18,92.31,2300.0,92.47,92.47,92.18,92.31,2300.0
2019-06-10 10:40:00,92.2,92.4,92.15,92.4,5873.0,92.2,92.4,92.15,92.4,5873.0
2019-06-10 10:45:00,92.35,92.88,92.33,92.78,14424.0,92.35,92.88,92.33,92.78,14424.0
2019-06-10 10:50:00,92.73,92.91,92.61,92.91,2300.0,92.73,92.91,92.61,92.91,2300.0
2019-06-10 10:55:00,92.77,92.89,92.71,92.89,3709.0,92.77,92.89,92.71,92.89,3709.0
2019-06-10 11:00:00,92.86,93.12,92.85,92.85,3597.0,92.86,93.12,92.85,92.85,3597.0
2019-06-10 11:05:00,92.78,93.04,92.57,92.86,10200.0,92.78,93.04,92.57,92.86,10200.0
2019-06-10 11:10:00,92.85,93.12,92.84,92.97,6771.0,92.85,93.12,92.84,92.97,6771.0
2019-06-10 11:15:00,92.98,93.04,92.76,93.04,19300.0,92.98,93.04,92.76,93.04,19300.0
2019-06-10 11:20:00,93.05,93.05,92.68,92.72,6095.0,93.05,93.05,92.68,92.72,6095.0
2019-06-10 11:25:00,92.7,92.76,92.45,92.67,5399.0,92.7,92.76,92.45,92.67,5399.0
2019-06-10 11:30:00,92.59,92.59,92.38,92.38,3200.0,92.59,92.59,92.38,92.38,3200.0
2019-06-10 11:35:00,92.45,92.52,92.25,92.45,7256.0,92.45,92.52,92.25,92.45,7256.0
2019-06-10 11:40:00,92.44,92.55,92.31,92.55,5573.0,92.44,92.55,92.31,92.55,5573.0
2019-06-10 11:45:00,92.52,92.68,92.43,92.68,8200.0,92.52,92.68,92.43,92.68,8200.0
2019-06-10 11:50:00,92.78,93.03,92.73,93.03,5524.0,92.78,93.03,92.73,93.03,5524.0
2019-06-10 11:55:00,93.15,93.25,92.97,93.0,6684.0,93.15,93.25,92.97,93.0,6684.0
2019-06-10 12:00:00,92.97,93.06,92.72,92.76,12877.0,92.97,93.06,92.72,92.76,12877.0
2019-06-10 12:05:00,92.82,92.84,92.54,92.59,2839.0,92.82,92.84,92.54,92.59,2839.0
2019-06-10 12:10:00,92.65,92.71,92.53,92.59,2200.0,92.65,92.71,92.53,92.59,2200.0
2019-06-10 12:15:00,92.6,92.6,92.24,92.33,10852.0,92.6,92.6,92.24,92.33,10852.0
2019-06-10 12:20:00,92.18,92.2,91.8,91.8,7362.0,92.18,92.2,91.8,91.8,7362.0
2019-06-10 12:25:00,91.74,91.92,91.73,91.92,2213.0,91.74,91.92,91.73,91.92,2213.0
2019-06-10 12:30:00,91.78,92.1,91.78,92.1,3836.0,91.78,92.1,91.78,92.1,3836.0
2019-06-10 12:35:00,92.02,92.22,91.95,92.22,1937.0,92.02,92.22,91.95,92.22,1937.0
2019-06-10 12:40:00,92.19,92.19,92.0,92.17,2600.0,92.19,92.19,92.0,92.17,2600.0
2019-06-10 12:45:00,92.12,92.18,91.99,91.99,2500.0,92.12,92.18,91.99,91.99,2500.0
2019-06-10 12:50:00,91.94,92.19,91.93,92.19,3088.0,91.94,92.19,91.93,92.19,3088.0
2019-06-10 12:55:00,92.2,92.23,92.04,92.05,2125.0,92.2,92.23,92.04,92.05,2125.0
2019-06-10 13:00:00,92.04,92.31,92.02,92.26,2641.0,92.04,92.31,92.02,92.26,2641.0
2019-06-10 13:05:00,92.33,92.49,92.12,92.18,5539.0,92.33,92.49,92.12,92.18,5539.0
2019-06-10 13:10:00,92.24,92.28,92.12,92.28,2000.0,92.24,92.28,92.12,92.28,2000.0
2019-06-10 13:15:00,92.26,92.37,92.21,92.36,2300.0,92.26,92.37,92.21,92.36,2300.0
2019-06-10 13:20:00,92.34,92.55,92.34,92.4,4020.0,92.34,92.55,92.34,92.4,4020.0
2019-06-10 13:25:00,92.4,92.47,92.4,92.42,790.0,92.4,92.47,92.4,92.42,790.0
2019-06-10 13:30:00,92.47,92.56,92.42,92.48,2405.0,92.47,92.56,92.42,92.48,2405.0
2019-06-10 13:35:00,92.45,92.48,92.27,92.27,1807.0,92.45,92.48,92.27,92.27,1807.0
2019-06-10 13:40:00,92.29,92.29,91.9,91.9,2200.0,92.29,92.29,91.9,91.9,2200.0
2019-06-10 13:45:00,91.91,91.97,91.83,91.88,1341.0,91.91,91.97,91.83,91.88,1341.0
2019-06-10 13:50:00,91.81,91.81,91.57,91.65,5777.0,91.81,91.81,91.57,91.65,5777.0
2019-06-10 13:55:00,91.72,92.04,91.72,91.95,1527.0,91.72,92.04,91.72,91.95,1527.0
2019-06-10 14:00:00,91.93,91.93,91.41,91.5,5359.0,91.93,91.93,91.41,91.5,5359.0
2019-06-10 14:05:00,91.55,91.55,91.41,91.45,2827.0,91.55,91.55,91.41,91.45,2827.0
2019-06-10 14:10:00,91.41,91.44,91.27,91.33,7573.0,91.41,91.44,91.27,91.33,7573.0
2019-06-10 14:15:00,91.33,91.47,91.25,91.46,3840.0,91.33,91.47,91.25,91.46,3840.0
2019-06-10 14:20:00,91.45,91.72,91.45,91.72,3201.0,91.45,91.72,91.45,91.72,3201.0
2019-06-10 14:25:00,91.68,91.83,91.58,91.73,5675.0,91.68,91.83,91.58,91.73,5675.0
2019-06-10 14:30:00,91.76,92.12,91.75,92.04,9149.0,91.76,92.12,91.75,92.04,9149.0
2019-06-10 14:35:00,92.06,92.3,92.01,92.24,7577.0,92.06,92.3,92.01,92.24,7577.0
2019-06-10 14:40:00,92.15,92.29,92.12,92.16,2617.0,92.15,92.29,92.12,92.16,2617.0
2019-06-10 14:45:00,92.22,92.5,92.21,92.46,2800.0,92.22,92.5,92.21,92.46,2800.0
2019-06-10 14:50:00,92.53,92.54,92.36,92.42,5715.0,92.53,92.54,92.36,92.42,5715.0
2019-06-10 14:55:00,92.39,92.46,92.31,92.32,8107.0,92.39,92.46,92.31,92.32,8107.0
2019-06-10 15:00:00,92.29,92.35,92.17,92.27,4259.0,92.29,92.35,92.17,92.27,4259.0
2019-06-10 15:05:00,92.25,92.54,92.24,92.54,3385.0,92.25,92.54,92.24,92.54,3385.0
2019-06-10 15:10:00,92.56,92.56,92.28,92.29,9220.0,92.56,92.56,92.28,92.29,9220.0
2019-06-10 15:15:00,92.28,92.44,92.23,92.34,3800.0,92.28,92.44,92.23,92.34,3800.0
2019-06-10 15:20:00,92.4,92.52,92.3,92.48,4420.0,92.4,92.52,92.3,92.48,4420.0
2019-06-10 15:25:00,92.48,92.55,92.39,92.49,9814.0,92.48,92.55,92.39,92.49,9814.0
2019-06-10 15:30:00,92.43,92.57,92.35,92.47,8938.0,92.43,92.57,92.35,92.47,8938.0
2019-06-10 15:35:00,92.45,92.51,92.41,92.51,6212.0,92.45,92.51,92.41,92.51,6212.0
2019-06-10 15:40:00,92.48,92.5,92.37,92.49,9273.0,92.48,92.5,92.37,92.49,9273.0
2019-06-10 15:45:00,92.48,92.51,92.32,92.36,10411.0,92.48,92.51,92.32,92.36,10411.0
2019-06-10 15:50:00,92.4,92.47,92.24,92.43,18601.0,92.4,92.47,92.24,92.43,18601.0
2019-06-10 15:55:00,92.4,92.46,92.32,92.35,29752.0,92.4,92.46,92.32,92.35,29752.0
2019-06-11 09:30:00,93.13,93.26,92.97,92.97,8153.0,93.13,93.26,92.97,92.97,8153.0
2019-06-11 09:35:00,93.03,93.54,92.9,92.95,7952.0,93.03,93.54,92.9,92.95,7952.0
2019-06-11 09:40:00,92.76,94.05,92.75,94.05,23245.0,92.76,94.05,92.75,94.05,23245.0
2019-06-11 09:45:00,94.06,94.4,94.0,94.38,21613.0,94.06,94.4,94.0,94.38,21613.0
2019-06-11 09:50:00,94.3,94.74,93.87,94.44,10047.0,94.3,94.74,93.87,94.44,10047.0
2019-06-11 09:55:00,94.71,94.71,94.38,94.38,2050.0,94.71,94.71,94.38,94.38,2050.0
2019-06-11 10:00:00,94.3,94.54,94.18,94.38,4189.0,94.3,94.54,94.18,94.38,4189.0
2019-06-11 10:05:00,94.32,94.32,93.63,93.87,9671.0,94.32,94.32,93.63,93.87,9671.0
2019-06-11 10:10:00,93.97,94.0,93.63,93.88,11851.0,93.97,94.0,93.63,93.88,11851.0
2019-06-11 10:15:00,94.0,94.51,93.87,94.29,8748.0,94.0,94.51,93.87,94.29,8748.0
2019-06-11 10:20:00,94.29,94.6,94.29,94.6,5401.0,94.29,94.6,94.29,94.6,5401.0
2019-06-11 10:25:00,94.68,94.84,94.52,94.57,3997.0,94.68,94.84,94.52,94.57,3997.0
2019-06-11 10:30:00,94.54,94.7,94.45,94.58,5059.0,94.54,94.7,94.45,94.58,5059.0
2019-06-11 10:35:00,94.7,95.03,94.41,95.03,15633.0,94.7,95.03,94.41,95.03,15633.0
2019-06-11 10:40:00,95.03,95.03,94.52,94.52,6200.0,95.03,95.03,94.52,94.52,6200.0
2019-06-11 10:45:00,94.61,95.04,94.61,94.88,8703.0,94.61,95.04,94.61,94.88,8703.0
2019-06-11 10:50:00,94.8,95.17,94.69,95.17,6585.0,94.8,95.17,94.69,95.17,6585.0
2019-06-11 10:55:00,95.24,95.28,95.12,95.18,2935.0,95.24,95.28,95.12,95.18,2935.0
2019-06-11 11:00:00,95.24,95.47,94.99,95.3,5415.0,95.24,95.47,94.99,95.3,5415.0
2019-06-11 11:05:00,95.18,95.25,94.85,94.95,5300.0,95.18,95.25,94.85,94.95,5300.0
2019-06-11 11:10:00,95.05,95.28,94.96,95.0,8370.0,95.05,95.28,94.96,95.0,8370.0
2019-06-11 11:15:00,94.91,95.14,94.81,95.0,21884.0,94.91,95.14,94.81,95.0,21884.0
2019-06-11 11:20:00,94.93,95.19,94.88,95.09,7698.0,94.93,95.19,94.88,95.09,7698.0
2019-06-11 11:25:00,95.09,95.09,94.9,94.98,9723.0,95.09,95.09,94.9,94.98,9723.0
2019-06-11 11:30:00,95.0,95.08,94.75,95.0,7503.0,95.0,95.08,94.75,95.0,7503.0
2019-06-11 11:35:00,94.96,95.04,94.14,94.15,47126.0,94.96,95.04,94.14,94.15,47126.0
2019-06-11 11:40:00,94.09,94.26,94.04,94.06,8192.0,94.09,94.26,94.04,94.06,8192.0
2019-06-11 11:45:00,94.08,94.13,93.85,93.85,2410.0,94.08,94.13,93.85,93.85,2410.0
2019-06-11 11:50:00,94.02,94.02,93.7,93.7,2218.0,94.02,94.02,93.7,93.7,2218.0
2019-06-11 11:55:00,93.79,93.79,93.42,93.44,6040.0,93.79,93.79,93.42,93.44,6040.0
2019-06-11 12:00:00,93.41,93.48,93.16,93.17,2950.0,93.41,93.48,93.16,93.17,2950.0
2019-06-11 12:05:00,93.09,93.16,92.5,92.56,14124.0,93.09,93.16,92.5,92.56,14124.0
2019-06-11 12:10:00,92.44,92.57,92.17,92.32,6433.0,92.44,92.57,92.17,92.32,6433.0
2019-06-11 12:15:00,92.37,92.41,91.87,92.17,8223.0,92.37,92.41,91.87,92.17,8223.0
2019-06-11 12:20:00,92.15,92.49,92.08,92.49,10736.0,92.15,92.49,92.08,92.49,10736.0
2019-06-11 12:25:00,92.42,92.5,92.2,92.26,2718.0,92.42,92.5,92.2,92.26,2718.0
2019-06-11 12:30:00,92.33,92.6,92.26,92.51,6277.0,92.33,92.6,92.26,92.51,6277.0
2019-06-11 12:35:00,92.51,92.51,92.05,92.05,4297.0,92.51,92.51,92.05,92.05,4297.0
2019-06-11 12:40:00,92.06,92.33,92.05,92.33,3830.0,92.06,92.33,92.05,92.33,3830.0
2019-06-11 12:45:00,92.25,92.31,91.95,91.95,1300.0,92.25,92.31,91.95,91.95,1300.0
2019-06-11 12:50:00,92.05,92.2,92.04,92.09,2002.0,92.05,92.2,92.04,92.09,2002.0
2019-06-11 12:55:00,92.06,92.06,91.86,91.98,1800.0,92.06,92.06,91.86,91.98,1800.0
2019-06-11 13:00:00,92.08,92.66,92.08,92.58,3505.0,92.08,92.66,92.08,92.58,3505.0
2019-06-11 13:05:00,92.57,92.59,92.43,92.56,3050.0,92.57,92.59,92.43,92.56,3050.0
2019-06-11 13:10:00,92.45,92.89,92.45,92.6,8249.0,92.45,92.89,92.45,92.6,8249.0
2019-06-11 13:15:00,92.68,92.71,92.51,92.51,2063.0,92.68,92.71,92.51,92.51,2063.0
2019-06-11 13:20:00,92.52,92.54,92.41,92.54,1700.0,92.52,92.54,92.41,92.54,1700.0
2019-06-11 13:25:00,92.41,92.44,92.32,92.37,1002.0,92.41,92.44,92.32,92.37,1002.0
2019-06-11 13:30:00,92.38,92.59,92.38,92.59,8408.0,92.38,92.59,92.38,92.59,8408.0
2019-06-11 13:35:00,92.55,92.83,92.5,92.8,2634.0,92.55,92.83,92.5,92.8,2634.0
2019-06-11 13:40:00,92.79,93.09,92.79,93.09,1400.0,92.79,93.09,92.79,93.09,1400.0
2019-06-11 13:45:00,93.2,93.35,93.19,93.25,1000.0,93.2,93.35,93.19,93.25,1000.0
2019-06-11 13:50:00,93.31,93.68,93.21,93.68,5649.0,93.31,93.68,93.21,93.68,5649.0
2019-06-11 13:55:00,93.65,93.83,93.64,93.8,3500.0,93.65,93.83,93.64,93.8,3500.0
2019-06-11 14:00:00,93.84,94.31,93.83,93.98,5000.0,93.84,94.31,93.83,93.98,5000.0
2019-06-11 14:05:00,94.06,94.06,93.84,93.96,1050.0,94.06,94.06,93.84,93.96,1050.0
2019-06-11 14:10:00,93.97,94.06,93.84,93.87,2480.0,93.97,94.06,93.84,93.87,2480.0
2019-06-11 14:15:00,93.94,93.96,93.76,93.76,2723.0,93.94,93.96,93.76,93.76,2723.0
2019-06-11 14:20:00,93.76,93.94,93.76,93.9,2200.0,93.76,93.94,93.76,93.9,2200.0
2019-06-11 14:25:00,93.78,93.95,93.76,93.76,3851.0,93.78,93.95,93.76,93.76,3851.0
2019-06-11 14:30:00,93.72,93.82,93.58,93.69,9683.0,93.72,93.82,93.58,93.69,9683.0
2019-06-11 14:35:00,93.69,93.69,93.25,93.26,1520.0,93.69,93.69,93.25,93.26,1520.0
2019-06-11 14:40:00,93.15,93.2,92.94,93.2,4268.0,93.15,93.2,92.94,93.2,4268.0
2019-06-11 14:45:00,93.08,93.2,92.94,93.1,2719.0,93.08,93.2,92.94,93.1,2719.0
2019-06-11 14:50:00,93.13,93.22,93.09,93.12,1636.0,93.13,93.22,93.09,93.12,1636.0
2019-06-11 14:55:00,93.11,93.52,93.02,93.45,5660.0,93.11,93.52,93.02,93.45,5660.0
2019-06-11 15:00:00,93.42,93.6,93.36,93.45,4009.0,93.42,93.6,93.36,93.45,4009.0
2019-06-11 15:05:00,93.4,93.57,93.36,93.45,7866.0,93.4,93.57,93.36,93.45,7866.0
2019-06-11 15:10:00,93.48,93.57,93.43,93.57,3645.0,93.48,93.57,93.43,93.57,3645.0
2019-06-11 15:15:00,93.57,93.57,93.19,93.3,5286.0,93.57,93.57,93.19,93.3,5286.0
2019-06-11 15:20:00,93.26,93.46,93.25,93.39,5966.0,93.26,93.46,93.25,93.39,5966.0
2019-06-11 15:25:00,93.39,93.43,93.23,93.3,3400.0,93.39,93.43,93.23,93.3,3400.0
2019-06-11 15:30:00,93.41,93.43,93.26,93.34,5725.0,93.41,93.43,93.26,93.34,5725.0
2019-06-11 15:35:00,93.39,93.4,93.28,93.33,8281.0,93.39,93.4,93.28,93.33,8281.0
2019-06-11 15:40:00,93.32,93.39,93.11,93.3,8102.0,93.32,93.39,93.11,93.3,8102.0
2019-06-11 15:45:00,93.27,93.31,93.12,93.19,13628.0,93.27,93.31,93.12,93.19,13628.0
2019-06-11 15:50:00,93.23,93.24,93.01,93.21,19302.0,93.23,93.24,93.01,93.21,19302.0
2019-06-11 15:55:00,93.19,93.21,92.88,93.16,46092.0,93.19,93.21,92.88,93.16,46092.0
2019-06-12 09:30:00,92.88,92.88,92.0,92.0,2399.0,92.88,92.88,92.0,92.0,2399.0
2019-06-12 09:35:00,92.19,93.72,92.09,93.72,19809.0,92.19,93.72,92.09,93.72,19809.0
2019-06-12 09:40:00,93.35,94.42,93.35,94.38,4930.0,93.35,94.42,93.35,94.38,4930.0
2019-06-12 09:45:00,94.23,94.24,93.01,93.34,12001.0,94.23,94.24,93.01,93.34,12001.0
2019-06-12 09:50:00,93.51,94.0,93.44,93.75,18921.0,93.51,94.0,93.44,93.75,18921.0
2019-06-12 09:55:00,93.79,93.84,93.26,93.33,10030.0,93.79,93.84,93.26,93.33,10030.0
2019-06-12 10:00:00,93.52,93.72,93.25,93.25,3900.0,93.52,93.72,93.25,93.25,3900.0
2019-06-12 10:05:00,93.17,93.5,93.07,93.26,3950.0,93.17,93.5,93.07,93.26,3950.0
2019-06-12 10:10:00,93.43,93.43,93.14,93.16,3263.0,93.43,93.43,93.14,93.16,3263.0
2019-06-12 10:15:00,93.14,93.23,92.82,92.89,4193.0,93.14,93.23,92.82,92.89,4193.0
2019-06-12 10:20:00,92.89,93.36,92.89,93.31,2701.0,92.89,93.36,92.89,93.31,2701.0
2019-06-12 10:25:00,93.21,93.34,92.95,93.1,8669.0,93.21,93.34,92.95,93.1,8669.0
2019-06-12 10:30:00,93.31,93.5,93.12,93.5,5120.0,93.31,93.5,93.12,93.5,5120.0
2019-06-12 10:35:00,93.5,93.91,93.42,93.76,12022.0,93.5,93.91,93.42,93.76,12022.0
2019-06-12 10:40:00,93.86,94.04,93.67,93.67,4481.0,93.86,94.04,93.67,93.67,4481.0
2019-06-12 10:45:00,93.62,94.11,93.5,94.05,4395.0,93.62,94.11,93.5,94.05,4395.0
2019-06-12 10:50:00,93.94,94.06,93.76,93.79,14193.0,93.94,94.06,93.76,93.79,14193.0
2019-06-12 10:55:00,93.88,93.97,93.52,93.53,5395.0,93.88,93.97,93.52,93.53,5395.0
2019-06-12 11:00:00,93.5,93.59,93.25,93.3,10906.0,93.5,93.59,93.25,93.3,10906.0
2019-06-12 11:05:00,93.33,93.42,93.24,93.28,6405.0,93.33,93.42,93.24,93.28,6405.0
2019-06-12 11:10:00,93.26,93.37,93.11,93.12,4179.0,93.26,93.37,93.11,93.12,4179.0
2019-06-12 11:15:00,93.04,93.44,93.03,93.4,3863.0,93.04,93.44,93.03,93.4,3863.0
2019-06-12 11:20:00,93.45,93.62,93.42,93.5,9353.0,93.45,93.62,93.42,93.5,9353.0
2019-06-12 11:25:00,93.38,93.56,93.15,93.15,4187.0,93.38,93.56,93.15,93.15,4187.0
2019-06-12 11:30:00,93.2,93.4,93.11,93.32,2100.0,93.2,93.4,93.11,93.32,2100.0
2019-06-12 11:35:00,93.33,93.41,93.22,93.39,4894.0,93.33,93.41,93.22,93.39,4894.0
2019-06-12 11:40:00,93.45,93.48,93.29,93.44,3815.0,93.45,93.48,93.29,93.44,3815.0
2019-06-12 11:45:00,93.3,93.79,93.29,93.65,6413.0,93.3,93.79,93.29,93.65,6413.0
2019-06-12 11:50:00,93.59,93.78,93.57,93.73,7751.0,93.59,93.78,93.57,93.73,7751.0
2019-06-12 11:55:00,93.56,93.8,93.56,93.64,4662.0,93.56,93.8,93.56,93.64,4662.0
2019-06-12 12:00:00,93.72,94.1,93.7,94.09,7526.0,93.72,94.1,93.7,94.09,7526.0
2019-06-12 12:05:00,94.13,94.16,93.91,94.06,15889.0,94.13,94.16,93.91,94.06,15889.0
2019-06-12 12:10:00,94.06,94.07,93.9,93.9,2806.0,94.06,94.07,93.9,93.9,2806.0
2019-06-12 12:15:00,93.9,94.33,93.88,94.16,11658.0,93.9,94.33,93.88,94.16,11658.0
2019-06-12 12:20:00,94.21,94.34,94.11,94.34,7777.0,94.21,94.34,94.11,94.34,7777.0
2019-06-12 12:25:00,94.34,94.49,94.21,94.29,6648.0,94.34,94.49,94.21,94.29,6648.0
2019-06-12 12:30:00,94.21,94.33,94.09,94.17,5709.0,94.21,94.33,94.09,94.17,5709.0
2019-06-12 12:35:00,94.17,94.19,93.92,94.04,11985.0,94.17,94.19,93.92,94.04,11985.0
2019-06-12 12:40:00,94.06,94.36,94.05,94.14,3518.0,94.06,94.36,94.05,94.14,3518.0
2019-06-12 12:45:00,94.19,94.66,94.19,94.66,6016.0,94.19,94.66,94.19,94.66,6016.0
2019-06-12 12:50:00,94.67,94.81,94.62,94.79,7961.0,94.67,94.81,94.62,94.79,7961.0
2019-06-12 12:55:00,94.73,94.87,94.65,94.73,4522.0,94.73,94.87,94.65,94.73,4522.0
2019-06-12 13:00:00,94.68,94.73,94.41,94.51,12441.0,94.68,94.73,94.41,94.51,12441.0
2019-06-12 13:05:00,94.43,94.69,94.43,94.54,20998.0,94.43,94.69,94.43,94.54,20998.0
2019-06-12 13:10:00,94.64,94.79,94.61,94.76,9282.0,94.64,94.79,94.61,94.76,9282.0
2019-06-12 13:15:00,94.76,95.15,94.72,95.14,10397.0,94.76,95.15,94.72,95.14,10397.0
2019-06-12 13:20:00,95.18,95.42,95.18,95.33,12306.0,95.18,95.42,95.18,95.33,12306.0
2019-06-12 13:25:00,95.35,95.49,95.26,95.29,15089.0,95.35,95.49,95.26,95.29,15089.0
2019-06-12 13:30:00,95.29,95.33,94.64,94.68,23636.0,95.29,95.33,94.64,94.68,23636.0
2019-06-12 13:35:00,94.68,94.72,94.4,94.42,9910.0,94.68,94.72,94.4,94.42,9910.0
2019-06-12 13:40:00,94.42,94.71,94.42,94.53,5068.0,94.42,94.71,94.42,94.53,5068.0
2019-06-12 13:45:00,94.5,95.05,94.49,94.83,10797.0,94.5,95.05,94.49,94.83,10797.0
2019-06-12 13:50:00,94.83,94.86,94.57,94.81,16856.0,94.83,94.86,94.57,94.81,16856.0
2019-06-12 13:55:00,94.79,94.92,94.67,94.92,6498.0,94.79,94.92,94.67,94.92,6498.0
2019-06-12 14:00:00,94.9,94.99,94.82,94.91,10699.0,94.9,94.99,94.82,94.91,10699.0
2019-06-12 14:05:00,94.92,95.02,94.83,94.84,10889.0,94.92,95.02,94.83,94.84,10889.0
2019-06-12 14:10:00,94.91,95.09,94.88,95.06,5439.0,94.91,95.09,94.88,95.06,5439.0
2019-06-12 14:15:00,95.09,95.19,94.96,95.0,8950.0,95.09,95.19,94.96,95.0,8950.0
2019-06-12 14:20:00,94.98,95.04,94.82,95.0,12424.0,94.98,95.04,94.82,95.0,12424.0
2019-06-12 14:25:00,95.02,95.21,94.96,95.11,3682.0,95.02,95.21,94.96,95.11,3682.0
2019-06-12 14:30:00,95.22,95.41,94.9,94.95,18171.0,95.22,95.41,94.9,94.95,18171.0
2019-06-12 14:35:00,94.98,95.16,94.78,95.14,11715.0,94.98,95.16,94.78,95.14,11715.0
2019-06-12 14:40:00,95.15,95.25,95.08,95.2,6873.0,95.15,95.25,95.08,95.2,6873.0
2019-06-12 14:45:00,95.23,95.25,95.1,95.15,7417.0,95.23,95.25,95.1,95.15,7417.0
2019-06-12 14:50:00,95.25,95.25,95.1,95.15,8075.0,95.25,95.25,95.1,95.15,8075.0
2019-06-12 14:55:00,95.15,95.48,95.13,95.48,17778.0,95.15,95.48,95.13,95.48,17778.0
2019-06-12 15:00:00,95.45,95.6,95.16,95.27,22331.0,95.45,95.6,95.16,95.27,22331.0
2019-06-12 15:05:00,95.26,95.75,95.2,95.74,27650.0,95.26,95.75,95.2,95.74,27650.0
2019-06-12 15:10:00,95.73,95.97,95.71,95.71,34172.0,95.73,95.97,95.71,95.71,34172.0
2019-06-12 15:15:00,95.75,95.75,95.34,95.42,18675.0,95.75,95.75,95.34,95.42,18675.0
2019-06-12 15:20:00,95.38,95.38,95.1,95.17,14763.0,95.38,95.38,95.1,95.17,14763.0
2019-06-12 15:25:00,95.22,95.78,95.12,95.76,30093.0,95.22,95.78,95.12,95.76,30093.0
2019-06-12 15:30:00,95.82,96.21,95.5,96.17,34326.0,95.82,96.21,95.5,96.17,34326.0
2019-06-12 15:35:00,96.14,96.29,95.66,96.11,47298.0,96.14,96.29,95.66,96.11,47298.0
2019-06-12 15:40:00,96.08,96.33,96.01,96.23,50103.0,96.08,96.33,96.01,96.23,50103.0
2019-06-12 15:45:00,96.23,96.48,95.77,95.84,72415.0,96.23,96.48,95.77,95.84,72415.0
2019-06-12 15:50:00,95.88,96.18,95.53,95.54,46437.0,95.88,96.18,95.53,95.54,46437.0
2019-06-12 15:55:00,95.54,95.57,94.43,94.87,147553.0,95.54,95.57,94.43,94.87,147553.0
2019-06-13 09:30:00,120.0,121.75,117.07,117.45,673969.0,120.0,121.75,117.07,117.45,673969.0
2019-06-13 09:35:00,117.6,119.44,116.77,118.09,391329.0,117.6,119.44,116.77,118.09,391329.0
2019-06-13 09:40:00,118.09,118.29,115.7,116.0,244250.0,118.09,118.29,115.7,116.0,244250.0
2019-06-13 09:45:00,116.08,118.0,113.9,115.31,388398.0,116.08,118.0,113.9,115.31,388398.0
2019-06-13 09:50:00,115.3,117.08,114.73,116.24,220492.0,115.3,117.08,114.73,116.24,220492.0
2019-06-13 09:55:00,116.19,117.34,115.2,115.56,148400.0,116.19,117.34,115.2,115.56,148400.0
2019-06-13 10:00:00,115.55,115.9,113.34,113.97,183404.0,115.55,115.9,113.34,113.97,183404.0
2019-06-13 10:05:00,113.88,114.02,112.11,112.98,179206.0,113.88,114.02,112.11,112.98,179206.0
2019-06-13 10:10:00,113.0,114.49,112.89,113.7,195940.0,113.0,114.49,112.89,113.7,195940.0
2019-06-13 10:15:00,113.74,114.3,112.77,113.04,155826.0,113.74,114.3,112.77,113.04,155826.0
2019-06-13 10:20:00,113.04,113.77,112.27,113.76,146395.0,113.04,113.77,112.27,113.76,146395.0
2019-06-13 10:25:00,113.68,114.41,113.24,114.2,122434.0,113.68,114.41,113.24,114.2,122434.0
2019-06-13 10:30:00,114.14,114.87,113.36,114.32,135072.0,114.14,114.87,113.36,114.32,135072.0
2019-06-13 10:35:00,114.45,114.99,114.06,114.37,112906.0,114.45,114.99,114.06,114.37,112906.0
2019-06-13 10:40:00,114.3,114.52,113.2,114.27,76951.0,114.3,114.52,113.2,114.27,76951.0
2019-06-13 10:45:00,114.28,114.39,113.19,113.75,70733.0,114.28,114.39,113.19,113.75,70733.0
2019-06-13 10:50:00,113.68,113.97,112.92,113.87,84834.0,113.68,113.97,112.92,113.87,84834.0
2019-06-13 10:55:00,113.87,115.35,113.6,115.07,92504.0,113.87,115.35,113.6,115.07,92504.0
2019-06-13 11:00:00,115.0,116.65,114.55,116.59,124351.0,115.0,116.65,114.55,116.59,124351.0
2019-06-13 11:05:00,116.6,116.6,114.79,115.11,116410.0,116.6,116.6,114.79,115.11,116410.0
2019-06-13 11:10:00,115.25,116.07,115.2,115.82,69840.0,115.25,116.07,115.2,115.82,69840.0
2019-06-13 11:15:00,116.08,116.29,114.61,114.9,59703.0,116.08,116.29,114.61,114.9,59703.0
2019-06-13 11:20:00,114.81,115.29,114.12,114.94,56765.0,114.81,115.29,114.12,114.94,56765.0
2019-06-13 11:25:00,115.07,115.28,114.5,114.98,33354.0,115.07,115.28,114.5,114.98,33354.0
2019-06-13 11:30:00,115.0,115.1,114.58,114.98,38686.0,115.0,115.1,114.58,114.98,38686.0
2019-06-13 11:35:00,115.09,115.34,114.36,114.61,52789.0,115.09,115.34,114.36,114.61,52789.0
2019-06-13 11:40:00,114.61,115.33,114.15,115.17,31917.0,114.61,115.33,114.15,115.17,31917.0
2019-06-13 11:45:00,115.3,115.57,114.72,114.8,29457.0,115.3,115.57,114.72,114.8,29457.0
2019-06-13 11:50:00,114.94,115.1,114.7,114.74,17032.0,114.94,115.1,114.7,114.74,17032.0
2019-06-13 11:55:00,114.79,114.81,113.81,114.06,36321.0,114.79,114.81,113.81,114.06,36321.0
2019-06-13 12:00:00,114.13,114.43,113.86,114.33,43466.0,114.13,114.43,113.86,114.33,43466.0
2019-06-13 12:05:00,114.36,114.38,113.84,114.07,17648.0,114.36,114.38,113.84,114.07,17648.0
2019-06-13 12:10:00,114.06,114.17,113.04,113.38,30296.0,114.06,114.17,113.04,113.38,30296.0
2019-06-13 12:15:00,113.41,113.67,113.32,113.5,31779.0,113.41,113.67,113.32,113.5,31779.0
2019-06-13 12:20:00,113.47,114.83,113.47,114.41,53970.0,113.47,114.83,113.47,114.41,53970.0
2019-06-13 12:25:00,114.45,114.53,113.95,114.01,16285.0,114.45,114.53,113.95,114.01,16285.0
2019-06-13 12:30:00,114.02,114.08,113.25,113.34,23135.0,114.02,114.08,113.25,113.34,23135.0
2019-06-13 12:35:00,113.31,114.0,113.26,113.68,31504.0,113.31,114.0,113.26,113.68,31504.0
2019-06-13 12:40:00,113.72,114.25,113.37,114.16,33868.0,113.72,114.25,113.37,114.16,33868.0
2019-06-13 12:45:00,114.26,114.57,113.54,113.8,29890.0,114.26,114.57,113.54,113.8,29890.0
2019-06-13 12:50:00,113.77,114.24,113.76,113.94,23522.0,113.77,114.24,113.76,113.94,23522.0
2019-06-13 12:55:00,113.96,114.16,113.57,113.62,11350.0,113.96,114.16,113.57,113.62,11350.0
2019-06-13 13:00:00,113.61,113.72,113.03,113.27,28478.0,113.61,113.72,113.03,113.27,28478.0
2019-06-13 13:05:00,113.26,113.33,112.66,112.95,43878.0,113.26,113.33,112.66,112.95,43878.0
2019-06-13 13:10:00,112.9,113.05,112.12,112.74,47659.0,112.9,113.05,112.12,112.74,47659.0
2019-06-13 13:15:00,112.5,112.79,112.25,112.74,41960.0,112.5,112.79,112.25,112.74,41960.0
2019-06-13 13:20:00,112.64,112.77,112.19,112.33,23032.0,112.64,112.77,112.19,112.33,23032.0
2019-06-13 13:25:00,112.36,112.74,112.31,112.37,57511.0,112.36,112.74,112.31,112.37,57511.0
2019-06-13 13:30:00,112.3,112.8,111.36,111.72,80603.0,112.3,112.8,111.36,111.72,80603.0
2019-06-13 13:35:00,111.66,111.75,110.42,110.44,122845.0,111.66,111.75,110.42,110.44,122845.0
2019-06-13 13:40:00,110.72,111.46,110.38,111.34,91627.0,110.72,111.46,110.38,111.34,91627.0
2019-06-13 13:45:00,111.37,111.43,110.6,110.91,42920.0,111.37,111.43,110.6,110.91,42920.0
2019-06-13 13:50:00,110.7,111.59,110.65,110.73,61621.0,110.7,111.59,110.65,110.73,61621.0
2019-06-13 13:55:00,110.73,112.33,110.73,111.72,110132.0,110.73,112.33,110.73,111.72,110132.0
2019-06-13 14:00:00,111.84,112.12,111.04,111.95,50485.0,111.84,112.12,111.04,111.95,50485.0
2019-06-13 14:05:00,112.08,113.12,111.74,112.97,94640.0,112.08,113.12,111.74,112.97,94640.0
2019-06-13 14:10:00,112.9,113.15,112.3,112.8,48344.0,112.9,113.15,112.3,112.8,48344.0
2019-06-13 14:15:00,113.0,113.36,112.42,113.13,68746.0,113.0,113.36,112.42,113.13,68746.0
2019-06-13 14:20:00,113.0,113.27,112.63,112.95,32244.0,113.0,113.27,112.63,112.95,32244.0
2019-06-13 14:25:00,112.95,113.15,112.68,112.91,19517.0,112.95,113.15,112.68,112.91,19517.0
2019-06-13 14:30:00,112.98,112.98,111.58,111.87,58190.0,112.98,112.98,111.58,111.87,58190.0
2019-06-13 14:35:00,111.74,112.3,111.61,112.04,24461.0,111.74,112.3,111.61,112.04,24461.0
2019-06-13 14:40:00,112.14,112.45,112.02,112.45,15473.0,112.14,112.45,112.02,112.45,15473.0
2019-06-13 14:45:00,112.36,112.88,112.16,112.32,23825.0,112.36,112.88,112.16,112.32,23825.0
2019-06-13 14:50:00,112.39,112.68,112.2,112.21,36632.0,112.39,112.68,112.2,112.21,36632.0
2019-06-13 14:55:00,112.21,112.6,111.86,112.44,26985.0,112.21,112.6,111.86,112.44,26985.0
2019-06-13 15:00:00,112.44,112.5,111.76,112.03,29832.0,112.44,112.5,111.76,112.03,29832.0
2019-06-13 15:05:00,112.17,112.18,111.52,112.17,35849.0,112.17,112.18,111.52,112.17,35849.0
2019-06-13 15:10:00,112.14,112.49,112.01,112.14,26885.0,112.14,112.49,112.01,112.14,26885.0
2019-06-13 15:15:00,112.1,112.31,111.86,112.0,34066.0,112.1,112.31,111.86,112.0,34066.0
2019-06-13 15:20:00,111.93,112.18,111.54,111.93,43694.0,111.93,112.18,111.54,111.93,43694.0
2019-06-13 15:25:00,111.94,112.15,111.58,112.13,30295.0,111.94,112.15,111.58,112.13,30295.0
2019-06-13 15:30:00,112.13,112.52,112.0,112.22,47502.0,112.13,112.52,112.0,112.22,47502.0
2019-06-13 15:35:00,112.22,112.31,111.89,111.91,44556.0,112.22,112.31,111.89,111.91,44556.0
2019-06-13 15:40:00,111.87,111.97,111.66,111.88,68099.0,111.87,111.97,111.66,111.88,68099.0
2019-06-13 15:45:00,111.88,112.12,111.54,111.66,67272.0,111.88,112.12,111.54,111.66,67272.0
2019-06-13 15:50:00,111.66,111.77,110.9,110.93,113572.0,111.66,111.77,110.9,110.93,113572.0
2019-06-13 15:55:00,111.03,111.59,109.71,109.88,348707.0,111.03,111.59,109.71,109.88,348707.0
2019-06-14 09:30:00,109.87,109.94,107.55,108.23,104942.0,109.87,109.94,107.55,108.23,104942.0
2019-06-14 09:35:00,108.15,109.36,108.14,109.06,103204.0,108.15,109.36,108.14,109.06,103204.0
2019-06-14 09:40:00,109.04,110.7,109.04,109.6,74479.0,109.04,110.7,109.04,109.6,74479.0
2019-06-14 09:45:00,109.61,111.28,109.6,111.17,63340.0,109.61,111.28,109.6,111.17,63340.0
2019-06-14 09:50:00,111.05,111.12,109.86,110.43,43359.0,111.05,111.12,109.86,110.43,43359.0
2019-06-14 09:55:00,110.58,110.91,109.62,110.31,61367.0,110.58,110.91,109.62,110.31,61367.0
2019-06-14 10:00:00,110.3,110.42,109.7,110.21,19491.0,110.3,110.42,109.7,110.21,19491.0
2019-06-14 10:05:00,110.07,110.13,109.21,109.82,42980.0,110.07,110.13,109.21,109.82,42980.0
2019-06-14 10:10:00,109.88,110.36,109.85,109.99,19008.0,109.88,110.36,109.85,109.99,19008.0
2019-06-14 10:15:00,109.99,110.68,109.92,110.34,24599.0,109.99,110.68,109.92,110.34,24599.0
2019-06-14 10:20:00,110.29,110.49,109.82,109.97,54975.0,110.29,110.49,109.82,109.97,54975.0
2019-06-14 10:25:00,109.99,109.99,109.17,109.4,16771.0,109.99,109.99,109.17,109.4,16771.0
2019-06-14 10:30:00,109.38,109.75,108.85,109.56,39799.0,109.38,109.75,108.85,109.56,39799.0
2019-06-14 10:35:00,109.47,109.54,108.92,108.95,7723.0,109.47,109.54,108.92,108.95,7723.0
2019-06-14 10:40:00,109.05,109.43,108.69,109.43,11862.0,109.05,109.43,108.69,109.43,11862.0
2019-06-14 10:45:00,109.3,109.35,108.95,109.15,10458.0,109.3,109.35,108.95,109.15,10458.0
2019-06-14 10:50:00,109.07,109.34,109.02,109.31,6865.0,109.07,109.34,109.02,109.31,6865.0
2019-06-14 10:55:00,109.32,109.38,108.69,108.71,7300.0,109.32,109.38,108.69,108.71,7300.0
2019-06-14 11:00:00,108.65,108.67,108.13,108.56,18503.0,108.65,108.67,108.13,108.56,18503.0
2019-06-14 11:05:00,108.53,109.4,108.49,108.82,54595.0,108.53,109.4,108.49,108.82,54595.0
2019-06-14 11:10:00,108.67,108.74,108.31,108.36,9206.0,108.67,108.74,108.31,108.36,9206.0
2019-06-14 11:15:00,108.36,108.82,108.25,108.76,9594.0,108.36,108.82,108.25,108.76,9594.0
2019-06-14 11:20:00,108.82,108.82,108.25,108.26,8145.0,108.82,108.82,108.25,108.26,8145.0
2019-06-14 11:25:00,108.19,108.27,107.77,108.17,18187.0,108.19,108.27,107.77,108.17,18187.0
2019-06-14 11:30:00,108.16,108.48,107.87,108.24,9445.0,108.16,108.48,107.87,108.24,9445.0
2019-06-14 11:35:00,107.98,108.16,107.77,107.82,11555.0,107.98,108.16,107.77,107.82,11555.0
2019-06-14 11:40:00,107.82,108.07,107.55,108.07,19138.0,107.82,108.07,107.55,108.07,19138.0
2019-06-14 11:45:00,108.1,108.4,107.98,108.14,6600.0,108.1,108.4,107.98,108.14,6600.0
2019-06-14 11:50:00,108.17,108.47,108.01,108.02,14431.0,108.17,108.47,108.01,108.02,14431.0
2019-06-14 11:55:00,107.98,108.01,106.74,107.09,32820.0,107.98,108.01,106.74,107.09,32820.0
2019-06-14 12:00:00,107.15,107.47,106.9,106.99,16680.0,107.15,107.47,106.9,106.99,16680.0
2019-06-14 12:05:00,107.03,107.74,107.02,107.74,21534.0,107.03,107.74,107.02,107.74,21534.0
2019-06-14 12:10:00,107.64,107.84,107.26,107.65,12949.0,107.64,107.84,107.26,107.65,12949.0
2019-06-14 12:15:00,107.71,108.2,107.62,108.04,9427.0,107.71,108.2,107.62,108.04,9427.0
2019-06-14 12:20:00,108.08,108.23,107.87,108.1,15678.0,108.08,108.23,107.87,108.1,15678.0
2019-06-14 12:25:00,108.0,108.55,108.0,108.55,12816.0,108.0,108.55,108.0,108.55,12816.0
2019-06-14 12:30:00,108.48,108.62,108.26,108.62,6041.0,108.48,108.62,108.26,108.62,6041.0
2019-06-14 12:35:00,108.6,108.71,108.31,108.61,15253.0,108.6,108.71,108.31,108.61,15253.0
2019-06-14 12:40:00,108.68,108.73,108.56,108.65,7095.0,108.68,108.73,108.56,108.65,7095.0
2019-06-14 12:45:00,108.63,108.72,108.47,108.71,5870.0,108.63,108.72,108.47,108.71,5870.0
2019-06-14 12:50:00,108.73,108.79,108.36,108.5,7072.0,108.73,108.79,108.36,108.5,7072.0
2019-06-14 12:55:00,108.61,109.04,108.51,108.97,10501.0,108.61,109.04,108.51,108.97,10501.0
2019-06-14 13:00:00,108.9,109.25,108.83,109.25,6695.0,108.9,109.25,108.83,109.25,6695.0
2019-06-14 13:05:00,109.21,109.24,109.05,109.13,8245.0,109.21,109.24,109.05,109.13,8245.0
2019-06-14 13:10:00,109.21,109.53,109.09,109.1,21688.0,109.21,109.53,109.09,109.1,21688.0
2019-06-14 13:15:00,109.09,109.76,109.08,109.6,19691.0,109.09,109.76,109.08,109.6,19691.0
2019-06-14 13:20:00,109.67,109.76,109.45,109.73,8333.0,109.67,109.76,109.45,109.73,8333.0
2019-06-14 13:25:00,109.76,109.85,109.65,109.77,8498.0,109.76,109.85,109.65,109.77,8498.0
2019-06-14 13:30:00,109.77,109.9,109.61,109.73,5475.0,109.77,109.9,109.61,109.73,5475.0
2019-06-14 13:35:00,109.83,110.43,109.72,110.35,24692.0,109.83,110.43,109.72,110.35,24692.0
2019-06-14 13:40:00,110.43,110.48,110.15,110.41,12966.0,110.43,110.48,110.15,110.41,12966.0
2019-06-14 13:45:00,110.37,110.38,109.65,109.66,18143.0,110.37,110.38,109.65,109.66,18143.0
2019-06-14 13:50:00,109.53,109.87,109.53,109.81,10184.0,109.53,109.87,109.53,109.81,10184.0
2019-06-14 13:55:00,109.83,109.88,109.43,109.5,4952.0,109.83,109.88,109.43,109.5,4952.0
2019-06-14 14:00:00,109.43,110.1,109.43,110.08,8908.0,109.43,110.1,109.43,110.08,8908.0
2019-06-14 14:05:00,109.98,110.1,109.8,109.97,24491.0,109.98,110.1,109.8,109.97,24491.0
2019-06-14 14:10:00,109.92,109.92,109.68,109.84,6400.0,109.92,109.92,109.68,109.84,6400.0
2019-06-14 14:15:00,109.88,110.31,109.88,110.25,11746.0,109.88,110.31,109.88,110.25,11746.0
2019-06-14 14:20:00,110.31,110.31,110.04,110.09,7228.0,110.31,110.31,110.04,110.09,7228.0
2019-06-14 14:25:00,110.15,110.29,110.02,110.2,6450.0,110.15,110.29,110.02,110.2,6450.0
2019-06-14 14:30:00,110.2,110.89,110.18,110.76,15942.0,110.2,110.89,110.18,110.76,15942.0
2019-06-14 14:35:00,110.74,111.16,110.57,110.59,31530.0,110.74,111.16,110.57,110.59,31530.0
2019-06-14 14:40:00,110.64,111.16,110.64,111.04,12564.0,110.64,111.16,110.64,111.04,12564.0
2019-06-14 14:45:00,111.08,111.25,111.03,111.03,11972.0,111.08,111.25,111.03,111.03,11972.0
2019-06-14 14:50:00,111.03,111.43,111.03,111.16,20975.0,111.03,111.43,111.03,111.16,20975.0
2019-06-14 14:55:00,111.23,111.33,110.63,111.04,21931.0,111.23,111.33,110.63,111.04,21931.0
2019-06-14 15:00:00,111.0,111.6,110.97,111.59,19374.0,111.0,111.6,110.97,111.59,19374.0
2019-06-14 15:05:00,111.45,111.94,111.45,111.87,24257.0,111.45,111.94,111.45,111.87,24257.0
2019-06-14 15:10:00,111.85,112.09,111.61,111.91,18918.0,111.85,112.09,111.61,111.91,18918.0
2019-06-14 15:15:00,111.92,112.01,111.67,112.0,13668.0,111.92,112.01,111.67,112.0,13668.0
2019-06-14 15:20:00,112.04,112.2,111.82,111.97,25709.0,112.04,112.2,111.82,111.97,25709.0
2019-06-14 15:25:00,111.89,111.92,111.47,111.5,15248.0,111.89,111.92,111.47,111.5,15248.0
2019-06-14 15:30:00,111.44,111.69,111.16,111.57,24362.0,111.44,111.69,111.16,111.57,24362.0
2019-06-14 15:35:00,111.57,111.76,111.24,111.5,31504.0,111.57,111.76,111.24,111.5,31504.0
2019-06-14 15:40:00,111.55,111.61,111.29,111.43,15872.0,111.55,111.61,111.29,111.43,15872.0
2019-06-14 15:45:00,111.44,111.46,110.94,111.04,46190.0,111.44,111.46,110.94,111.04,46190.0
2019-06-14 15:50:00,111.03,111.63,110.96,111.5,60575.0,111.03,111.63,110.96,111.5,60575.0
2019-06-14 15:55:00,111.45,111.57,111.17,111.37,99023.0,111.45,111.57,111.17,111.37,99023.0
2019-06-17 09:30:00,111.2,112.47,110.89,112.45,47401.0,111.2,112.47,110.89,112.45,47401.0
2019-06-17 09:35:00,112.6,113.76,112.48,113.13,39390.0,112.6,113.76,112.48,113.13,39390.0
2019-06-17 09:40:00,112.89,113.45,112.06,112.44,20100.0,112.89,113.45,112.06,112.44,20100.0
2019-06-17 09:45:00,112.66,113.73,112.5,113.34,12581.0,112.66,113.73,112.5,113.34,12581.0
2019-06-17 09:50:00,113.25,113.56,112.98,113.18,11618.0,113.25,113.56,112.98,113.18,11618.0
2019-06-17 09:55:00,113.36,114.1,113.19,113.23,40197.0,113.36,114.1,113.19,113.23,40197.0
2019-06-17 10:00:00,113.23,113.4,112.92,113.32,26672.0,113.23,113.4,112.92,113.32,26672.0
2019-06-17 10:05:00,113.31,113.58,112.75,112.81,13346.0,113.31,113.58,112.75,112.81,13346.0
2019-06-17 10:10:00,112.7,113.39,112.52,113.05,14116.0,112.7,113.39,112.52,113.05,14116.0
2019-06-17 10:15:00,113.02,113.06,112.55,112.96,6767.0,113.02,113.06,112.55,112.96,6767.0
2019-06-17 10:20:00,113.07,113.16,112.34,112.57,9848.0,113.07,113.16,112.34,112.57,9848.0
2019-06-17 10:25:00,112.68,112.91,112.36,112.52,19329.0,112.68,112.91,112.36,112.52,19329.0
2019-06-17 10:30:00,112.52,112.91,112.52,112.79,8515.0,112.52,112.91,112.52,112.79,8515.0
2019-06-17 10:35:00,112.79,112.88,112.55,112.87,5355.0,112.79,112.88,112.55,112.87,5355.0
2019-06-17 10:40:00,112.82,113.11,112.56,113.11,13411.0,112.82,113.11,112.56,113.11,13411.0
2019-06-17 10:45:00,113.05,113.53,112.92,113.38,6855.0,113.05,113.53,112.92,113.38,6855.0
2019-06-17 10:50:00,113.36,113.52,112.9,113.21,6220.0,113.36,113.52,112.9,113.21,6220.0
2019-06-17 10:55:00,113.0,113.44,112.93,112.98,10544.0,113.0,113.44,112.93,112.98,10544.0
2019-06-17 11:00:00,112.95,113.35,112.94,113.04,3873.0,112.95,113.35,112.94,113.04,3873.0
2019-06-17 11:05:00,113.04,113.16,112.94,113.0,5113.0,113.04,113.16,112.94,113.0,5113.0
2019-06-17 11:10:00,112.98,113.27,112.95,112.95,4250.0,112.98,113.27,112.95,112.95,4250.0
2019-06-17 11:15:00,112.98,113.16,112.86,113.16,3824.0,112.98,113.16,112.86,113.16,3824.0
2019-06-17 11:20:00,113.2,113.32,113.15,113.15,6978.0,113.2,113.32,113.15,113.15,6978.0
2019-06-17 11:25:00,113.25,113.5,113.12,113.26,8237.0,113.25,113.5,113.12,113.26,8237.0
2019-06-17 11:30:00,113.26,113.36,113.06,113.33,6263.0,113.26,113.36,113.06,113.33,6263.0
2019-06-17 11:35:00,113.2,113.22,113.06,113.21,4739.0,113.2,113.22,113.06,113.21,4739.0
2019-06-17 11:40:00,113.14,113.4,113.09,113.27,2362.0,113.14,113.4,113.09,113.27,2362.0
2019-06-17 11:45:00,113.38,113.45,113.27,113.37,4557.0,113.38,113.45,113.27,113.37,4557.0
2019-06-17 11:50:00,113.32,113.73,113.32,113.65,8876.0,113.32,113.73,113.32,113.65,8876.0
2019-06-17 11:55:00,113.58,113.7,113.43,113.65,5345.0,113.58,113.7,113.43,113.65,5345.0
2019-06-17 12:00:00,113.57,113.77,113.42,113.44,4927.0,113.57,113.77,113.42,113.44,4927.0
2019-06-17 12:05:00,113.5,113.73,113.36,113.56,3904.0,113.5,113.73,113.36,113.56,3904.0
2019-06-17 12:10:00,113.5,113.5,113.22,113.37,5252.0,113.5,113.5,113.22,113.37,5252.0
2019-06-17 12:15:00,113.44,113.44,113.23,113.37,4175.0,113.44,113.44,113.23,113.37,4175.0
2019-06-17 12:20:00,113.41,113.47,113.29,113.38,6035.0,113.41,113.47,113.29,113.38,6035.0
2019-06-17 12:25:00,113.45,113.51,113.1,113.1,4200.0,113.45,113.51,113.1,113.1,4200.0
2019-06-17 12:30:00,112.99,113.12,112.72,113.11,8174.0,112.99,113.12,112.72,113.11,8174.0
2019-06-17 12:35:00,113.17,113.32,113.09,113.13,5750.0,113.17,113.32,113.09,113.13,5750.0
2019-06-17 12:40:00,113.11,113.11,112.92,113.02,1215.0,113.11,113.11,112.92,113.02,1215.0
2019-06-17 12:45:00,113.11,113.11,112.82,112.89,2700.0,113.11,113.11,112.82,112.89,2700.0
2019-06-17 12:50:00,112.83,113.15,112.77,113.04,7338.0,112.83,113.15,112.77,113.04,7338.0
2019-06-17 12:55:00,113.09,113.44,113.04,113.11,4915.0,113.09,113.44,113.04,113.11,4915.0
2019-06-17 13:00:00,113.11,113.29,112.96,113.21,8799.0,113.11,113.29,112.96,113.21,8799.0
2019-06-17 13:05:00,113.21,113.35,113.16,113.35,2507.0,113.21,113.35,113.16,113.35,2507.0
2019-06-17 13:10:00,113.31,113.36,113.15,113.26,5380.0,113.31,113.36,113.15,113.26,5380.0
2019-06-17 13:15:00,113.24,113.41,113.22,113.31,4519.0,113.24,113.41,113.22,113.31,4519.0
2019-06-17 13:20:00,113.26,113.56,113.26,113.52,3700.0,113.26,113.56,113.26,113.52,3700.0
2019-06-17 13:25:00,113.43,113.67,113.37,113.67,5044.0,113.43,113.67,113.37,113.67,5044.0
2019-06-17 13:30:00,113.65,113.68,113.55,113.68,3320.0,113.65,113.68,113.55,113.68,3320.0
2019-06-17 13:35:00,113.62,113.72,113.48,113.66,8240.0,113.62,113.72,113.48,113.66,8240.0
2019-06-17 13:40:00,113.69,113.95,113.69,113.7,11084.0,113.69,113.95,113.69,113.7,11084.0
2019-06-17 13:45:00,113.75,113.84,113.4,113.4,4590.0,113.75,113.84,113.4,113.4,4590.0
2019-06-17 13:50:00,113.35,113.55,113.33,113.51,2201.0,113.35,113.55,113.33,113.51,2201.0
2019-06-17 13:55:00,113.46,113.6,113.44,113.6,3534.0,113.46,113.6,113.44,113.6,3534.0
2019-06-17 14:00:00,113.6,113.74,113.4,113.4,4733.0,113.6,113.74,113.4,113.4,4733.0
2019-06-17 14:05:00,113.35,113.45,113.27,113.32,5130.0,113.35,113.45,113.27,113.32,5130.0
2019-06-17 14:10:00,113.34,113.64,113.33,113.51,5204.0,113.34,113.64,113.33,113.51,5204.0
2019-06-17 14:15:00,113.55,113.62,113.27,113.27,3800.0,113.55,113.62,113.27,113.27,3800.0
2019-06-17 14:20:00,113.26,113.26,112.99,113.0,4274.0,113.26,113.26,112.99,113.0,4274.0
2019-06-17 14:25:00,112.97,113.28,112.88,113.28,5536.0,112.97,113.28,112.88,113.28,5536.0
2019-06-17 14:30:00,113.21,113.35,113.12,113.15,6022.0,113.21,113.35,113.12,113.15,6022.0
2019-06-17 14:35:00,113.14,113.35,113.11,113.35,3702.0,113.14,113.35,113.11,113.35,3702.0
2019-06-17 14:40:00,113.43,113.51,113.26,113.51,3768.0,113.43,113.51,113.26,113.51,3768.0
2019-06-17 14:45:00,113.55,113.56,113.4,113.54,3508.0,113.55,113.56,113.4,113.54,3508.0
2019-06-17 14:50:00,113.54,113.63,113.5,113.55,4465.0,113.54,113.63,113.5,113.55,4465.0
2019-06-17 14:55:00,113.55,113.55,113.28,113.34,4718.0,113.55,113.55,113.28,113.34,4718.0
2019-06-17 15:00:00,113.33,113.6,113.24,113.6,6252.0,113.33,113.6,113.24,113.6,6252.0
2019-06-17 15:05:00,113.57,113.63,113.42,113.63,7012.0,113.57,113.63,113.42,113.63,7012.0
2019-06-17 15:10:00,113.64,113.86,113.63,113.71,8836.0,113.64,113.86,113.63,113.71,8836.0
2019-06-17 15:15:00,113.67,114.0,113.66,113.98,10232.0,113.67,114.0,113.66,113.98,10232.0
2019-06-17 15:20:00,113.99,114.09,113.81,113.96,15003.0,113.99,114.09,113.81,113.96,15003.0
2019-06-17 15:25:00,113.98,114.11,113.78,114.03,15666.0,113.98,114.11,113.78,114.03,15666.0
2019-06-17 15:30:00,114.04,114.04,113.74,114.0,5013.0,114.04,114.04,113.74,114.0,5013.0
2019-06-17 15:35:00,113.95,114.0,113.83,113.84,8500.0,113.95,114.0,113.83,113.84,8500.0
2019-06-17 15:40:00,113.83,113.83,113.47,113.66,20978.0,113.83,113.83,113.47,113.66,20978.0
2019-06-17 15:45:00,113.6,113.62,113.34,113.38,16803.0,113.6,113.62,113.34,113.38,16803.0
2019-06-17 15:50:00,113.37,113.47,113.32,113.34,38112.0,113.37,113.47,113.32,113.34,38112.0
2019-06-17 15:55:00,113.35,113.47,113.13,113.16,39649.0,113.35,113.47,113.13,113.16,39649.0
2019-06-18 09:30:00,113.73,114.74,113.59,114.67,15271.0,113.73,114.74,113.59,114.67,15271.0
2019-06-18 09:35:00,114.7,115.72,114.42,115.59,16688.0,114.7,115.72,114.42,115.59,16688.0
2019-06-18 09:40:00,115.78,116.35,115.19,116.01,18765.0,115.78,116.35,115.19,116.01,18765.0
2019-06-18 09:45:00,115.85,116.8,115.85,116.76,24112.0,115.85,116.8,115.85,116.76,24112.0
2019-06-18 09:50:00,116.72,117.39,116.7,117.26,48815.0,116.72,117.39,116.7,117.26,48815.0
2019-06-18 09:55:00,117.34,117.62,116.81,116.81,17492.0,117.34,117.62,116.81,116.81,17492.0
2019-06-18 10:00:00,116.79,117.44,116.61,117.07,20183.0,116.79,117.44,116.61,117.07,20183.0
2019-06-18 10:05:00,117.17,117.18,116.5,116.56,17074.0,117.17,117.18,116.5,116.56,17074.0
2019-06-18 10:10:00,116.39,116.68,115.88,116.16,10197.0,116.39,116.68,115.88,116.16,10197.0
2019-06-18 10:15:00,115.96,116.0,115.52,115.71,5988.0,115.96,116.0,115.52,115.71,5988.0
2019-06-18 10:20:00,115.6,115.8,115.33,115.72,7743.0,115.6,115.8,115.33,115.72,7743.0
2019-06-18 10:25:00,115.73,116.61,115.61,116.61,8338.0,115.73,116.61,115.61,116.61,8338.0
2019-06-18 10:30:00,116.62,116.62,116.18,116.61,12757.0,116.62,116.62,116.18,116.61,12757.0
2019-06-18 10:35:00,116.57,116.86,116.45,116.82,7652.0,116.57,116.86,116.45,116.82,7652.0
2019-06-18 10:40:00,116.85,117.19,116.49,117.06,41865.0,116.85,117.19,116.49,117.06,41865.0
2019-06-18 10:45:00,116.91,116.94,116.55,116.83,10770.0,116.91,116.94,116.55,116.83,10770.0
2019-06-18 10:50:00,116.93,117.06,116.71,117.0,7949.0,116.93,117.06,116.71,117.0,7949.0
2019-06-18 10:55:00,116.96,117.15,116.89,116.95,12668.0,116.96,117.15,116.89,116.95,12668.0
2019-06-18 11:00:00,116.95,117.26,116.8,117.08,8471.0,116.95,117.26,116.8,117.08,8471.0
2019-06-18 11:05:00,117.05,117.19,116.95,117.0,3701.0,117.05,117.19,116.95,117.0,3701.0
2019-06-18 11:10:00,117.0,117.22,116.9,116.97,5562.0,117.0,117.22,116.9,116.97,5562.0
2019-06-18 11:15:00,117.03,117.08,116.43,116.51,15973.0,117.03,117.08,116.43,116.51,15973.0
2019-06-18 11:20:00,116.47,116.61,116.25,116.31,6901.0,116.47,116.61,116.25,116.31,6901.0
2019-06-18 11:25:00,116.38,116.38,115.99,116.08,2233.0,116.38,116.38,115.99,116.08,2233.0
2019-06-18 11:30:00,115.99,116.09,115.84,115.99,4010.0,115.99,116.09,115.84,115.99,4010.0
2019-06-18 11:35:00,116.06,116.19,115.27,115.27,7438.0,116.06,116.19,115.27,115.27,7438.0
2019-06-18 11:40:00,115.27,115.64,115.21,115.41,6335.0,115.27,115.64,115.21,115.41,6335.0
2019-06-18 11:45:00,115.33,115.35,114.59,114.59,9574.0,115.33,115.35,114.59,114.59,9574.0
2019-06-18 11:50:00,114.69,114.83,114.42,114.78,4365.0,114.69,114.83,114.42,114.78,4365.0
2019-06-18 11:55:00,114.71,114.92,114.6,114.91,4067.0,114.71,114.92,114.6,114.91,4067.0
2019-06-18 12:00:00,114.93,115.37,114.93,115.37,3025.0,114.93,115.37,114.93,115.37,3025.0
2019-06-18 12:05:00,115.44,115.61,115.29,115.61,2953.0,115.44,115.61,115.29,115.61,2953.0
2019-06-18 12:10:00,115.61,115.8,115.52,115.6,3815.0,115.61,115.8,115.52,115.6,3815.0
2019-06-18 12:15:00,115.6,115.82,115.51,115.54,3333.0,115.6,115.82,115.51,115.54,3333.0
2019-06-18 12:20:00,115.49,115.72,115.49,115.63,1750.0,115.49,115.72,115.49,115.63,1750.0
2019-06-18 12:25:00,115.68,115.95,115.6,115.87,7876.0,115.68,115.95,115.6,115.87,7876.0
2019-06-18 12:30:00,115.86,116.21,115.78,116.0,10310.0,115.86,116.21,115.78,116.0,10310.0
2019-06-18 12:35:00,116.01,116.15,115.95,116.14,4953.0,116.01,116.15,115.95,116.14,4953.0
2019-06-18 12:40:00,116.17,116.17,115.91,115.94,4300.0,116.17,116.17,115.91,115.94,4300.0
2019-06-18 12:45:00,115.88,116.32,115.87,116.22,7030.0,115.88,116.32,115.87,116.22,7030.0
2019-06-18 12:50:00,116.32,116.32,115.99,116.06,4277.0,116.32,116.32,115.99,116.06,4277.0
2019-06-18 12:55:00,116.06,116.07,115.94,116.0,2475.0,116.06,116.07,115.94,116.0,2475.0
2019-06-18 13:00:00,115.94,116.06,115.83,115.85,5822.0,115.94,116.06,115.83,115.85,5822.0
2019-06-18 13:05:00,115.67,115.98,115.62,115.9,2300.0,115.67,115.98,115.62,115.9,2300.0
2019-06-18 13:10:00,115.98,116.58,115.87,116.45,5271.0,115.98,116.58,115.87,116.45,5271.0
2019-06-18 13:15:00,116.45,116.52,116.26,116.3,2011.0,116.45,116.52,116.26,116.3,2011.0
2019-06-18 13:20:00,116.36,116.44,116.29,116.36,4066.0,116.36,116.44,116.29,116.36,4066.0
2019-06-18 13:25:00,116.32,116.38,116.14,116.14,2850.0,116.32,116.38,116.14,116.14,2850.0
2019-06-18 13:30:00,116.25,116.36,116.19,116.36,2210.0,116.25,116.36,116.19,116.36,2210.0
2019-06-18 13:35:00,116.41,116.85,116.41,116.77,13230.0,116.41,116.85,116.41,116.77,13230.0
2019-06-18 13:40:00,116.76,116.84,116.59,116.78,2581.0,116.76,116.84,116.59,116.78,2581.0
2019-06-18 13:45:00,116.79,116.83,116.56,116.79,4314.0,116.79,116.83,116.56,116.79,4314.0
2019-06-18 13:50:00,116.84,116.84,116.66,116.7,4802.0,116.84,116.84,116.66,116.7,4802.0
2019-06-18 13:55:00,116.72,117.06,116.69,116.95,7509.0,116.72,117.06,116.69,116.95,7509.0
2019-06-18 14:00:00,116.97,117.06,116.81,116.91,7472.0,116.97,117.06,116.81,116.91,7472.0
2019-06-18 14:05:00,116.69,116.99,116.61,116.61,7711.0,116.69,116.99,116.61,116.61,7711.0
2019-06-18 14:10:00,116.61,116.92,116.61,116.9,2350.0,116.61,116.92,116.61,116.9,2350.0
2019-06-18 14:15:00,116.95,116.99,116.88,116.98,990.0,116.95,116.99,116.88,116.98,990.0
2019-06-18 14:20:00,116.92,117.19,116.71,117.05,8189.0,116.92,117.19,116.71,117.05,8189.0
2019-06-18 14:25:00,116.95,117.07,116.8,116.82,6690.0,116.95,117.07,116.8,116.82,6690.0
2019-06-18 14:30:00,116.81,116.81,116.61,116.68,3474.0,116.81,116.81,116.61,116.68,3474.0
2019-06-18 14:35:00,116.59,116.74,116.51,116.58,2925.0,116.59,116.74,116.51,116.58,2925.0
2019-06-18 14:40:00,116.68,116.68,116.56,116.56,1400.0,116.68,116.68,116.56,116.56,1400.0
2019-06-18 14:45:00,116.53,116.53,116.35,116.45,2050.0,116.53,116.53,116.35,116.45,2050.0
2019-06-18 14:50:00,116.41,116.55,116.39,116.44,3200.0,116.41,116.55,116.39,116.44,3200.0
2019-06-18 14:55:00,116.56,116.57,116.44,116.44,2317.0,116.56,116.57,116.44,116.44,2317.0
2019-06-18 15:00:00,116.46,116.5,116.31,116.35,4636.0,116.46,116.5,116.31,116.35,4636.0
2019-06-18 15:05:00,116.29,116.44,116.29,116.36,5783.0,116.29,116.44,116.29,116.36,5783.0
2019-06-18 15:10:00,116.32,116.36,116.02,116.13,7609.0,116.32,116.36,116.02,116.13,7609.0
2019-06-18 15:15:00,116.07,116.28,115.99,116.28,5396.0,116.07,116.28,115.99,116.28,5396.0
2019-06-18 15:20:00,116.23,116.35,116.17,116.27,8257.0,116.23,116.35,116.17,116.27,8257.0
2019-06-18 15:25:00,116.17,116.2,116.02,116.2,5896.0,116.17,116.2,116.02,116.2,5896.0
2019-06-18 15:30:00,116.06,116.08,115.8,115.98,7954.0,116.06,116.08,115.8,115.98,7954.0
2019-06-18 15:35:00,116.03,116.26,115.93,115.93,9435.0,116.03,116.26,115.93,115.93,9435.0
2019-06-18 15:40:00,115.91,116.15,115.88,116.15,12954.0,115.91,116.15,115.88,116.15,12954.0
2019-06-18 15:45:00,116.11,116.19,115.86,115.9,20759.0,116.11,116.19,115.86,115.9,20759.0
2019-06-18 15:50:00,115.86,115.94,115.59,115.59,12796.0,115.86,115.94,115.59,115.59,12796.0
2019-06-18 15:55:00,115.55,115.89,115.46,115.77,39391.0,115.55,115.89,115.46,115.77,39391.0
2019-06-19 09:30:00,115.75,115.75,115.02,115.48,6171.0,115.75,115.75,115.02,115.48,6171.0
2019-06-19 09:35:00,115.2,115.49,114.73,115.01,7219.0,115.2,115.49,114.73,115.01,7219.0
2019-06-19 09:40:00,114.93,116.26,114.71,116.05,6824.0,114.93,116.26,114.71,116.05,6824.0
2019-06-19 09:45:00,116.1,117.11,115.95,117.0,12413.0,116.1,117.11,115.95,117.0,12413.0
2019-06-19 09:50:00,117.01,117.2,116.9,117.14,7550.0,117.01,117.2,116.9,117.14,7550.0
2019-06-19 09:55:00,117.14,117.56,116.84,117.3,7774.0,117.14,117.56,116.84,117.3,7774.0
2019-06-19 10:00:00,117.49,117.55,116.77,116.97,11494.0,117.49,117.55,116.77,116.97,11494.0
2019-06-19 10:05:00,117.13,117.23,116.97,117.16,8302.0,117.13,117.23,116.97,117.16,8302.0
2019-06-19 10:10:00,117.3,117.38,116.9,117.0,4150.0,117.3,117.38,116.9,117.0,4150.0
2019-06-19 10:15:00,117.21,117.21,116.65,116.99,8954.0,117.21,117.21,116.65,116.99,8954.0
2019-06-19 10:20:00,117.08,117.08,116.73,116.98,4249.0,117.08,117.08,116.73,116.98,4249.0
2019-06-19 10:25:00,116.91,117.28,116.9,117.02,6100.0,116.91,117.28,116.9,117.02,6100.0
2019-06-19 10:30:00,117.03,117.48,116.87,116.93,9253.0,117.03,117.48,116.87,116.93,9253.0
2019-06-19 10:35:00,116.94,116.94,116.65,116.73,9909.0,116.94,116.94,116.65,116.73,9909.0
2019-06-19 10:40:00,116.65,117.18,116.65,117.18,7996.0,116.65,117.18,116.65,117.18,7996.0
2019-06-19 10:45:00,117.1,117.1,116.08,116.13,11324.0,117.1,117.1,116.08,116.13,11324.0
2019-06-19 10:50:00,116.11,116.83,116.1,116.83,3314.0,116.11,116.83,116.1,116.83,3314.0
2019-06-19 10:55:00,116.66,116.66,116.33,116.41,8702.0,116.66,116.66,116.33,116.41,8702.0
2019-06-19 11:00:00,116.45,116.51,115.67,115.78,14696.0,116.45,116.51,115.67,115.78,14696.0
2019-06-19 11:05:00,115.7,115.71,115.23,115.23,20086.0,115.7,115.71,115.23,115.23,20086.0
2019-06-19 11:10:00,115.15,115.32,115.06,115.21,18797.0,115.15,115.32,115.06,115.21,18797.0
2019-06-19 11:15:00,115.21,115.31,115.01,115.21,13549.0,115.21,115.31,115.01,115.21,13549.0
2019-06-19 11:20:00,115.28,115.68,114.61,114.91,38577.0,115.28,115.68,114.61,114.91,38577.0
2019-06-19 11:25:00,115.01,115.54,115.0,115.27,9717.0,115.01,115.54,115.0,115.27,9717.0
2019-06-19 11:30:00,115.38,115.63,115.33,115.6,2569.0,115.38,115.63,115.33,115.6,2569.0
2019-06-19 11:35:00,115.56,115.7,115.35,115.61,4446.0,115.56,115.7,115.35,115.61,4446.0
2019-06-19 11:40:00,115.41,115.44,115.26,115.44,1550.0,115.41,115.44,115.26,115.44,1550.0
2019-06-19 11:45:00,115.54,115.69,115.42,115.69,3210.0,115.54,115.69,115.42,115.69,3210.0
2019-06-19 11:50:00,115.77,115.9,115.48,115.48,5800.0,115.77,115.9,115.48,115.48,5800.0
2019-06-19 11:55:00,115.45,115.55,115.44,115.44,1600.0,115.45,115.55,115.44,115.44,1600.0
2019-06-19 12:00:00,115.42,115.42,114.8,115.11,4414.0,115.42,115.42,114.8,115.11,4414.0
2019-06-19 12:05:00,115.12,115.31,115.11,115.23,1720.0,115.12,115.31,115.11,115.23,1720.0
2019-06-19 12:10:00,115.33,115.33,115.16,115.32,1000.0,115.33,115.33,115.16,115.32,1000.0
2019-06-19 12:15:00,115.3,115.5,115.3,115.49,1959.0,115.3,115.5,115.3,115.49,1959.0
2019-06-19 12:20:00,115.33,115.49,115.23,115.44,7942.0,115.33,115.49,115.23,115.44,7942.0
2019-06-19 12:25:00,115.5,115.5,115.32,115.33,1400.0,115.5,115.5,115.32,115.33,1400.0
2019-06-19 12:30:00,115.32,115.38,115.05,115.18,14052.0,115.32,115.38,115.05,115.18,14052.0
2019-06-19 12:35:00,115.05,115.26,115.04,115.2,3671.0,115.05,115.26,115.04,115.2,3671.0
2019-06-19 12:40:00,115.28,115.28,115.21,115.28,1350.0,115.28,115.28,115.21,115.28,1350.0
2019-06-19 12:45:00,115.25,115.34,115.24,115.34,1100.0,115.25,115.34,115.24,115.34,1100.0
2019-06-19 12:50:00,115.42,115.55,115.28,115.28,2650.0,115.42,115.55,115.28,115.28,2650.0
2019-06-19 12:55:00,115.34,115.39,115.27,115.39,1500.0,115.34,115.39,115.27,115.39,1500.0
2019-06-19 13:00:00,115.41,115.48,115.38,115.4,3050.0,115.41,115.48,115.38,115.4,3050.0
2019-06-19 13:05:00,115.35,115.42,115.25,115.38,2119.0,115.35,115.42,115.25,115.38,2119.0
2019-06-19 13:10:00,115.45,115.69,115.26,115.29,4204.0,115.45,115.69,115.26,115.29,4204.0
2019-06-19 13:15:00,115.35,115.47,115.3,115.44,1915.0,115.35,115.47,115.3,115.44,1915.0
2019-06-19 13:20:00,115.35,115.53,115.35,115.53,600.0,115.35,115.53,115.35,115.53,600.0
2019-06-19 13:25:00,115.52,115.68,115.51,115.58,2300.0,115.52,115.68,115.51,115.58,2300.0
2019-06-19 13:30:00,115.58,115.68,115.43,115.67,2324.0,115.58,115.68,115.43,115.67,2324.0
2019-06-19 13:35:00,115.66,115.74,115.66,115.7,1750.0,115.66,115.74,115.66,115.7,1750.0
2019-06-19 13:40:00,115.72,115.76,115.68,115.68,1010.0,115.72,115.76,115.68,115.68,1010.0
2019-06-19 13:45:00,115.73,115.75,115.51,115.61,4325.0,115.73,115.75,115.51,115.61,4325.0
2019-06-19 13:50:00,115.68,115.8,115.67,115.68,1100.0,115.68,115.8,115.67,115.68,1100.0
2019-06-19 13:55:00,115.66,115.66,115.46,115.47,3208.0,115.66,115.66,115.46,115.47,3208.0
2019-06-19 14:00:00,115.65,116.32,115.23,116.2,11537.0,115.65,116.32,115.23,116.2,11537.0
2019-06-19 14:05:00,116.29,116.55,115.62,115.62,5130.0,116.29,116.55,115.62,115.62,5130.0
2019-06-19 14:10:00,115.49,116.26,115.49,116.04,5072.0,115.49,116.26,115.49,116.04,5072.0
2019-06-19 14:15:00,116.03,116.52,116.03,116.28,4780.0,116.03,116.52,116.03,116.28,4780.0
2019-06-19 14:20:00,116.27,116.51,116.16,116.25,6164.0,116.27,116.51,116.16,116.25,6164.0
2019-06-19 14:25:00,116.1,116.55,116.09,116.28,3262.0,116.1,116.55,116.09,116.28,3262.0
2019-06-19 14:30:00,116.38,116.82,116.38,116.71,3456.0,116.38,116.82,116.38,116.71,3456.0
2019-06-19 14:35:00,116.61,116.71,116.18,116.18,3400.0,116.61,116.71,116.18,116.18,3400.0
2019-06-19 14:40:00,116.15,116.5,116.09,116.29,3950.0,116.15,116.5,116.09,116.29,3950.0
2019-06-19 14:45:00,116.44,116.5,116.04,116.18,3800.0,116.44,116.5,116.04,116.18,3800.0
2019-06-19 14:50:00,116.28,116.47,116.12,116.36,3845.0,116.28,116.47,116.12,116.36,3845.0
2019-06-19 14:55:00,116.49,116.49,116.19,116.29,5130.0,116.49,116.49,116.19,116.29,5130.0
2019-06-19 15:00:00,116.19,116.51,116.17,116.45,4483.0,116.19,116.51,116.17,116.45,4483.0
2019-06-19 15:05:00,116.54,116.56,116.28,116.53,2006.0,116.54,116.56,116.28,116.53,2006.0
2019-06-19 15:10:00,116.48,116.76,116.42,116.76,3600.0,116.48,116.76,116.42,116.76,3600.0
2019-06-19 15:15:00,116.7,116.88,116.48,116.88,9060.0,116.7,116.88,116.48,116.88,9060.0
2019-06-19 15:20:00,116.81,117.3,116.73,117.3,14152.0,116.81,117.3,116.73,117.3,14152.0
2019-06-19 15:25:00,117.23,117.52,117.13,117.48,14853.0,117.23,117.52,117.13,117.48,14853.0
2019-06-19 15:30:00,117.52,117.68,117.48,117.56,12028.0,117.52,117.68,117.48,117.56,12028.0
2019-06-19 15:35:00,117.49,117.49,117.08,117.08,15949.0,117.49,117.49,117.08,117.08,15949.0
2019-06-19 15:40:00,117.06,117.46,117.03,117.28,18295.0,117.06,117.46,117.03,117.28,18295.0
2019-06-19 15:45:00,117.25,117.63,117.25,117.36,12408.0,117.25,117.63,117.25,117.36,12408.0
2019-06-19 15:50:00,117.39,117.6,117.32,117.51,19336.0,117.39,117.6,117.32,117.51,19336.0
2019-06-19 15:55:00,117.46,117.54,117.24,117.3,31565.0,117.46,117.54,117.24,117.3,31565.0
2019-06-20 09:30:00,118.31,118.31,117.02,117.02,11438.0,118.31,118.31,117.02,117.02,11438.0
2019-06-20 09:35:00,117.0,117.54,116.53,116.6,6750.0,117.0,117.54,116.53,116.6,6750.0
2019-06-20 09:40:00,116.73,117.98,116.56,117.54,12211.0,116.73,117.98,116.56,117.54,12211.0
2019-06-20 09:45:00,117.27,117.5,116.96,117.01,12632.0,117.27,117.5,116.96,117.01,12632.0
2019-06-20 09:50:00,116.8,117.32,116.8,117.28,11015.0,116.8,117.32,116.8,117.28,11015.0
2019-06-20 09:55:00,117.39,117.83,117.32,117.42,8802.0,117.39,117.83,117.32,117.42,8802.0
2019-06-20 10:00:00,117.22,117.37,116.83,116.94,5700.0,117.22,117.37,116.83,116.94,5700.0
2019-06-20 10:05:00,116.94,117.22,116.75,117.0,7626.0,116.94,117.22,116.75,117.0,7626.0
2019-06-20 10:10:00,117.01,117.24,116.86,116.86,2840.0,117.01,117.24,116.86,116.86,2840.0
2019-06-20 10:15:00,116.97,117.23,116.94,116.96,7708.0,116.97,117.23,116.94,116.96,7708.0
2019-06-20 10:20:00,116.82,117.14,116.75,117.01,8920.0,116.82,117.14,116.75,117.01,8920.0
2019-06-20 10:25:00,117.13,117.24,117.05,117.17,3509.0,117.13,117.24,117.05,117.17,3509.0
2019-06-20 10:30:00,117.16,117.16,116.79,116.99,8100.0,117.16,117.16,116.79,116.99,8100.0
2019-06-20 10:35:00,116.95,117.13,116.39,116.47,10391.0,116.95,117.13,116.39,116.47,10391.0
2019-06-20 10:40:00,116.47,116.47,116.1,116.1,4270.0,116.47,116.47,116.1,116.1,4270.0
2019-06-20 10:45:00,116.0,116.09,115.29,115.34,10962.0,116.0,116.09,115.29,115.34,10962.0
2019-06-20 10:50:00,115.36,115.65,115.1,115.5,11952.0,115.36,115.65,115.1,115.5,11952.0
2019-06-20 10:55:00,115.47,115.55,114.7,114.73,25432.0,115.47,115.55,114.7,114.73,25432.0
2019-06-20 11:00:00,114.69,115.11,114.14,114.21,12436.0,114.69,115.11,114.14,114.21,12436.0
2019-06-20 11:05:00,114.36,114.36,114.05,114.12,10117.0,114.36,114.36,114.05,114.12,10117.0
2019-06-20 11:10:00,114.28,114.4,113.82,113.87,9801.0,114.28,114.4,113.82,113.87,9801.0
2019-06-20 11:15:00,113.82,113.95,113.28,113.67,12849.0,113.82,113.95,113.28,113.67,12849.0
2019-06-20 11:20:00,113.73,113.87,113.7,113.79,4999.0,113.73,113.87,113.7,113.79,4999.0
2019-06-20 11:25:00,113.85,114.26,113.68,114.05,11494.0,113.85,114.26,113.68,114.05,11494.0
2019-06-20 11:30:00,113.9,113.99,113.01,113.01,16113.0,113.9,113.99,113.01,113.01,16113.0
2019-06-20 11:35:00,113.19,113.45,112.87,113.34,13968.0,113.19,113.45,112.87,113.34,13968.0
2019-06-20 11:40:00,113.4,113.71,113.18,113.71,9669.0,113.4,113.71,113.18,113.71,9669.0
2019-06-20 11:45:00,113.76,113.76,113.5,113.51,2918.0,113.76,113.76,113.5,113.51,2918.0
2019-06-20 11:50:00,113.43,113.87,113.39,113.87,7966.0,113.43,113.87,113.39,113.87,7966.0
2019-06-20 11:55:00,113.69,113.75,113.55,113.58,3362.0,113.69,113.75,113.55,113.58,3362.0
2019-06-20 12:00:00,113.69,113.69,113.37,113.68,3908.0,113.69,113.69,113.37,113.68,3908.0
2019-06-20 12:05:00,113.61,113.62,113.29,113.29,1200.0,113.61,113.62,113.29,113.29,1200.0
2019-06-20 12:10:00,113.25,113.25,112.72,112.9,8594.0,113.25,113.25,112.72,112.9,8594.0
2019-06-20 12:15:00,112.78,112.86,112.35,112.47,14381.0,112.78,112.86,112.35,112.47,14381.0
2019-06-20 12:20:00,112.6,112.77,112.14,112.7,45060.0,112.6,112.77,112.14,112.7,45060.0
2019-06-20 12:25:00,112.79,113.15,112.77,113.04,7308.0,112.79,113.15,112.77,113.04,7308.0
2019-06-20 12:30:00,113.23,113.23,112.62,112.7,5726.0,113.23,113.23,112.62,112.7,5726.0
2019-06-20 12:35:00,112.55,112.74,112.55,112.6,5830.0,112.55,112.74,112.55,112.6,5830.0
2019-06-20 12:40:00,112.58,113.04,112.55,113.02,3855.0,112.58,113.04,112.55,113.02,3855.0
2019-06-20 12:45:00,112.91,112.91,112.64,112.68,2517.0,112.91,112.91,112.64,112.68,2517.0
2019-06-20 12:50:00,112.72,112.84,112.68,112.72,2400.0,112.72,112.84,112.68,112.72,2400.0
2019-06-20 12:55:00,112.7,112.91,112.53,112.76,6350.0,112.7,112.91,112.53,112.76,6350.0
2019-06-20 13:00:00,112.89,113.02,112.58,113.02,10301.0,112.89,113.02,112.58,113.02,10301.0
2019-06-20 13:05:00,112.97,113.49,112.88,113.31,8094.0,112.97,113.49,112.88,113.31,8094.0
2019-06-20 13:10:00,113.3,113.34,113.19,113.32,3863.0,113.3,113.34,113.19,113.32,3863.0
2019-06-20 13:15:00,113.3,113.31,113.04,113.11,12080.0,113.3,113.31,113.04,113.11,12080.0
2019-06-20 13:20:00,113.21,113.35,113.05,113.25,3570.0,113.21,113.35,113.05,113.25,3570.0
2019-06-20 13:25:00,113.48,113.98,113.48,113.76,13438.0,113.48,113.98,113.48,113.76,13438.0
2019-06-20 13:30:00,113.76,113.91,113.63,113.91,3701.0,113.76,113.91,113.63,113.91,3701.0
2019-06-20 13:35:00,113.75,113.75,113.54,113.73,1795.0,113.75,113.75,113.54,113.73,1795.0
2019-06-20 13:40:00,113.77,114.01,113.68,113.98,5422.0,113.77,114.01,113.68,113.98,5422.0
2019-06-20 13:45:00,113.88,114.0,113.77,113.94,3700.0,113.88,114.0,113.77,113.94,3700.0
2019-06-20 13:50:00,113.95,114.37,113.95,114.13,6336.0,113.95,114.37,113.95,114.13,6336.0
2019-06-20 13:55:00,114.14,114.19,113.87,113.93,4865.0,114.14,114.19,113.87,113.93,4865.0
2019-06-20 14:00:00,113.75,113.76,113.39,113.63,5857.0,113.75,113.76,113.39,113.63,5857.0
2019-06-20 14:05:00,113.66,113.82,113.52,113.7,6506.0,113.66,113.82,113.52,113.7,6506.0
2019-06-20 14:10:00,113.7,113.76,113.68,113.69,400.0,113.7,113.76,113.68,113.69,400.0
2019-06-20 14:15:00,113.69,113.95,113.58,113.91,6455.0,113.69,113.95,113.58,113.91,6455.0
2019-06-20 14:20:00,113.91,113.93,113.82,113.93,1650.0,113.91,113.93,113.82,113.93,1650.0
2019-06-20 14:25:00,113.98,114.25,113.98,114.25,2900.0,113.98,114.25,113.98,114.25,2900.0
2019-06-20 14:30:00,114.4,114.69,114.29,114.55,8360.0,114.4,114.69,114.29,114.55,8360.0
2019-06-20 14:35:00,114.6,114.61,114.17,114.29,6307.0,114.6,114.61,114.17,114.29,6307.0
2019-06-20 14:40:00,114.25,114.41,114.23,114.4,2900.0,114.25,114.41,114.23,114.4,2900.0
2019-06-20 14:45:00,114.35,114.38,114.21,114.21,1400.0,114.35,114.38,114.21,114.21,1400.0
2019-06-20 14:50:00,114.22,114.22,113.89,114.16,8662.0,114.22,114.22,113.89,114.16,8662.0
2019-06-20 14:55:00,114.16,114.31,114.15,114.31,1100.0,114.16,114.31,114.15,114.31,1100.0
2019-06-20 15:00:00,114.16,114.22,114.13,114.22,3055.0,114.16,114.22,114.13,114.22,3055.0
2019-06-20 15:05:00,114.16,114.29,114.15,114.18,3312.0,114.16,114.29,114.15,114.18,3312.0
2019-06-20 15:10:00,114.18,114.29,114.18,114.28,3028.0,114.18,114.29,114.18,114.28,3028.0
2019-06-20 15:15:00,114.18,114.35,114.15,114.35,6048.0,114.18,114.35,114.15,114.35,6048.0
2019-06-20 15:20:00,114.38,114.73,114.38,114.59,4220.0,114.38,114.73,114.38,114.59,4220.0
2019-06-20 15:25:00,114.58,114.68,114.54,114.55,3731.0,114.58,114.68,114.54,114.55,3731.0
2019-06-20 15:30:00,114.54,114.69,114.41,114.54,6840.0,114.54,114.69,114.41,114.54,6840.0
2019-06-20 15:35:00,114.49,114.65,114.45,114.6,4136.0,114.49,114.65,114.45,114.6,4136.0
2019-06-20 15:40:00,114.61,115.37,114.6,115.26,19497.0,114.61,115.37,114.6,115.26,19497.0
2019-06-20 15:45:00,115.22,115.22,115.01,115.1,10390.0,115.22,115.22,115.01,115.1,10390.0
2019-06-20 15:50:00,115.07,115.53,115.01,115.38,20071.0,115.07,115.53,115.01,115.38,20071.0
2019-06-20 15:55:00,115.4,115.49,115.12,115.28,48662.0,115.4,115.49,115.12,115.28,48662.0
2019-06-21 09:30:00,114.56,114.56,114.56,114.56,0.0,114.56,114.56,114.56,114.56,0.0
2019-06-21 09:35:00,114.41,114.6,113.48,114.27,20558.0,114.41,114.6,113.48,114.27,20558.0
2019-06-21 09:40:00,114.55,114.73,114.54,114.59,1450.0,114.55,114.73,114.54,114.59,1450.0
2019-06-21 09:45:00,114.4,114.62,113.98,114.02,2375.0,114.4,114.62,113.98,114.02,2375.0
2019-06-21 09:50:00,113.99,113.99,113.6,113.81,5454.0,113.99,113.99,113.6,113.81,5454.0
2019-06-21 09:55:00,114.37,115.18,114.37,115.18,4739.0,114.37,115.18,114.37,115.18,4739.0
2019-06-21 10:00:00,115.19,115.77,115.13,115.5,5575.0,115.19,115.77,115.13,115.5,5575.0
2019-06-21 10:05:00,115.49,115.49,115.05,115.43,2200.0,115.49,115.49,115.05,115.43,2200.0
2019-06-21 10:10:00,115.31,115.41,115.15,115.37,2654.0,115.31,115.41,115.15,115.37,2654.0
2019-06-21 10:15:00,115.5,115.63,115.2,115.39,2532.0,115.5,115.63,115.2,115.39,2532.0
2019-06-21 10:20:00,115.52,115.92,115.37,115.73,2515.0,115.52,115.92,115.37,115.73,2515.0
2019-06-21 10:25:00,115.98,116.19,115.83,116.16,3166.0,115.98,116.19,115.83,116.16,3166.0
2019-06-21 10:30:00,116.05,116.49,116.01,116.44,4000.0,116.05,116.49,116.01,116.44,4000.0
2019-06-21 10:35:00,116.37,116.37,116.08,116.22,3022.0,116.37,116.37,116.08,116.22,3022.0
2019-06-21 10:40:00,116.12,116.5,116.1,116.5,2092.0,116.12,116.5,116.1,116.5,2092.0
2019-06-21 10:45:00,116.52,116.74,116.31,116.52,4108.0,116.52,116.74,116.31,116.52,4108.0
2019-06-21 10:50:00,116.69,117.01,116.69,116.86,8827.0,116.69,117.01,116.69,116.86,8827.0
2019-06-21 10:55:00,116.94,117.05,116.78,116.85,9868.0,116.94,117.05,116.78,116.85,9868.0
2019-06-21 11:00:00,116.95,117.07,116.85,117.06,7674.0,116.95,117.07,116.85,117.06,7674.0
2019-06-21 11:05:00,117.07,117.3,116.99,117.12,6358.0,117.07,117.3,116.99,117.12,6358.0
2019-06-21 11:10:00,117.13,117.13,116.76,117.07,3450.0,117.13,117.13,116.76,117.07,3450.0
2019-06-21 11:15:00,117.06,117.06,116.62,116.71,3843.0,117.06,117.06,116.62,116.71,3843.0
2019-06-21 11:20:00,116.74,116.9,116.46,116.68,3735.0,116.74,116.9,116.46,116.68,3735.0
2019-06-21 11:25:00,116.57,116.57,116.01,116.53,4077.0,116.57,116.57,116.01,116.53,4077.0
2019-06-21 11:30:00,116.55,116.64,116.4,116.44,3760.0,116.55,116.64,116.4,116.44,3760.0
2019-06-21 11:35:00,116.58,116.61,116.31,116.47,3943.0,116.58,116.61,116.31,116.47,3943.0
2019-06-21 11:40:00,116.54,116.8,116.41,116.48,6601.0,116.54,116.8,116.41,116.48,6601.0
2019-06-21 11:45:00,116.5,116.51,115.94,115.94,9334.0,116.5,116.51,115.94,115.94,9334.0
2019-06-21 11:50:00,115.98,116.18,115.63,115.69,6970.0,115.98,116.18,115.63,115.69,6970.0
2019-06-21 11:55:00,115.69,115.84,115.63,115.84,3217.0,115.69,115.84,115.63,115.84,3217.0
2019-06-21 12:00:00,115.84,116.13,115.84,116.13,1902.0,115.84,116.13,115.84,116.13,1902.0
2019-06-21 12:05:00,116.18,116.25,115.99,116.0,2856.0,116.18,116.25,115.99,116.0,2856.0
2019-06-21 12:10:00,115.98,116.14,115.8,116.01,1602.0,115.98,116.14,115.8,116.01,1602.0
2019-06-21 12:15:00,116.04,116.06,115.86,115.86,1401.0,116.04,116.06,115.86,115.86,1401.0
2019-06-21 12:20:00,115.89,116.05,115.88,115.91,2200.0,115.89,116.05,115.88,115.91,2200.0
2019-06-21 12:25:00,115.83,115.94,115.7,115.94,2840.0,115.83,115.94,115.7,115.94,2840.0
2019-06-21 12:30:00,116.0,116.14,115.86,115.9,1200.0,116.0,116.14,115.86,115.9,1200.0
2019-06-21 12:35:00,115.83,116.13,115.65,116.13,3545.0,115.83,116.13,115.65,116.13,3545.0
2019-06-21 12:40:00,116.38,116.41,116.25,116.27,800.0,116.38,116.41,116.25,116.27,800.0
2019-06-21 12:45:00,116.27,116.42,116.23,116.26,1748.0,116.27,116.42,116.23,116.26,1748.0
2019-06-21 12:50:00,116.24,116.58,116.15,116.57,3968.0,116.24,116.58,116.15,116.57,3968.0
2019-06-21 12:55:00,116.43,116.55,116.39,116.52,1502.0,116.43,116.55,116.39,116.52,1502.0
2019-06-21 13:00:00,116.5,116.9,116.5,116.88,3363.0,116.5,116.9,116.5,116.88,3363.0
2019-06-21 13:05:00,116.9,117.11,116.74,116.98,4559.0,116.9,117.11,116.74,116.98,4559.0
2019-06-21 13:10:00,117.03,117.03,116.92,117.0,1700.0,117.03,117.03,116.92,117.0,1700.0
2019-06-21 13:15:00,116.88,116.88,116.79,116.79,504.0,116.88,116.88,116.79,116.79,504.0
2019-06-21 13:20:00,116.89,116.9,116.7,116.82,2827.0,116.89,116.9,116.7,116.82,2827.0
2019-06-21 13:25:00,116.77,116.99,116.77,116.89,800.0,116.77,116.99,116.77,116.89,800.0
2019-06-21 13:30:00,116.89,116.89,116.44,116.44,8512.0,116.89,116.89,116.44,116.44,8512.0
2019-06-21 13:35:00,116.28,116.39,116.01,116.34,5449.0,116.28,116.39,116.01,116.34,5449.0
2019-06-21 13:40:00,116.38,116.5,116.21,116.5,2465.0,116.38,116.5,116.21,116.5,2465.0
2019-06-21 13:45:00,116.52,116.62,116.34,116.4,3450.0,116.52,116.62,116.34,116.4,3450.0
2019-06-21 13:50:00,116.57,116.64,116.36,116.64,2000.0,116.57,116.64,116.36,116.64,2000.0
2019-06-21 13:55:00,116.61,116.69,116.49,116.5,800.0,116.61,116.69,116.49,116.5,800.0
2019-06-21 14:00:00,116.58,116.79,116.58,116.72,3768.0,116.58,116.79,116.58,116.72,3768.0
2019-06-21 14:05:00,116.7,116.77,116.63,116.77,2197.0,116.7,116.77,116.63,116.77,2197.0
2019-06-21 14:10:00,116.83,117.15,116.75,117.15,4912.0,116.83,117.15,116.75,117.15,4912.0
2019-06-21 14:15:00,117.08,117.25,117.0,117.19,5417.0,117.08,117.25,117.0,117.19,5417.0
2019-06-21 14:20:00,117.33,117.38,117.04,117.07,3229.0,117.33,117.38,117.04,117.07,3229.0
2019-06-21 14:25:00,116.99,117.12,116.76,116.76,3165.0,116.99,117.12,116.76,116.76,3165.0
2019-06-21 14:30:00,116.87,117.19,116.87,117.19,2267.0,116.87,117.19,116.87,117.19,2267.0
2019-06-21 14:35:00,117.13,117.13,116.97,117.02,2781.0,117.13,117.13,116.97,117.02,2781.0
2019-06-21 14:40:00,117.09,117.13,116.97,117.13,1720.0,117.09,117.13,116.97,117.13,1720.0
2019-06-21 14:45:00,117.12,117.13,116.84,116.87,4598.0,117.12,117.13,116.84,116.87,4598.0
2019-06-21 14:50:00,116.93,117.13,116.93,117.12,2670.0,116.93,117.13,116.93,117.12,2670.0
2019-06-21 14:55:00,117.14,117.17,117.05,117.05,1250.0,117.14,117.17,117.05,117.05,1250.0
2019-06-21 15:00:00,117.08,117.15,116.93,116.96,3077.0,117.08,117.15,116.93,116.96,3077.0
2019-06-21 15:05:00,116.95,117.35,116.75,117.19,9937.0,116.95,117.35,116.75,117.19,9937.0
2019-06-21 15:10:00,117.22,117.22,116.95,117.1,2663.0,117.22,117.22,116.95,117.1,2663.0
2019-06-21 15:15:00,116.98,117.0,116.5,116.54,5394.0,116.98,117.0,116.5,116.54,5394.0
2019-06-21 15:20:00,116.5,116.51,116.31,116.31,3997.0,116.5,116.51,116.31,116.31,3997.0
2019-06-21 15:25:00,116.3,116.39,116.06,116.11,9249.0,116.3,116.39,116.06,116.11,9249.0
2019-06-21 15:30:00,116.12,116.12,115.93,116.04,9164.0,116.12,116.12,115.93,116.04,9164.0
2019-06-21 15:35:00,116.06,116.06,115.46,115.46,7459.0,116.06,116.06,115.46,115.46,7459.0
2019-06-21 15:40:00,115.48,115.5,115.28,115.28,19280.0,115.48,115.5,115.28,115.28,19280.0
2019-06-21 15:45:00,115.32,115.43,114.97,115.05,13514.0,115.32,115.43,114.97,115.05,13514.0
2019-06-21 15:50:00,115.01,115.13,114.75,114.75,34211.0,115.01,115.13,114.75,114.75,34211.0
2019-06-21 15:55:00,114.73,115.25,114.73,114.77,68674.0,114.73,115.25,114.73,114.77,68674.0
2019-06-24 09:30:00,116.82,116.82,115.02,115.31,8294.0,116.82,116.82,115.02,115.31,8294.0
2019-06-24 09:35:00,115.46,115.75,114.95,115.48,5137.0,115.46,115.75,114.95,115.48,5137.0
2019-06-24 09:40:00,115.56,115.91,115.35,115.87,5407.0,115.56,115.91,115.35,115.87,5407.0
2019-06-24 09:45:00,116.0,116.04,115.53,115.73,2897.0,116.0,116.04,115.53,115.73,2897.0
2019-06-24 09:50:00,115.76,115.94,115.21,115.25,7145.0,115.76,115.94,115.21,115.25,7145.0
2019-06-24 09:55:00,115.4,115.65,115.11,115.65,6815.0,115.4,115.65,115.11,115.65,6815.0
2019-06-24 10:00:00,115.62,116.26,115.34,116.12,5357.0,115.62,116.26,115.34,116.12,5357.0
2019-06-24 10:05:00,116.24,116.51,115.76,115.9,12188.0,116.24,116.51,115.76,115.9,12188.0
2019-06-24 10:10:00,115.93,116.55,115.91,116.29,2500.0,115.93,116.55,115.91,116.29,2500.0
2019-06-24 10:15:00,116.3,116.41,115.6,115.6,7743.0,116.3,116.41,115.6,115.6,7743.0
2019-06-24 10:20:00,115.63,115.63,115.2,115.36,3388.0,115.63,115.63,115.2,115.36,3388.0
2019-06-24 10:25:00,115.45,115.82,115.38,115.7,12693.0,115.45,115.82,115.38,115.7,12693.0
2019-06-24 10:30:00,115.72,115.98,115.62,115.91,2350.0,115.72,115.98,115.62,115.91,2350.0
2019-06-24 10:35:00,115.82,115.82,114.92,114.98,8286.0,115.82,115.82,114.92,114.98,8286.0
2019-06-24 10:40:00,115.09,115.09,114.87,114.95,1541.0,115.09,115.09,114.87,114.95,1541.0
2019-06-24 10:45:00,115.01,115.17,114.8,114.82,7168.0,115.01,115.17,114.8,114.82,7168.0
2019-06-24 10:50:00,114.77,114.83,114.42,114.45,6191.0,114.77,114.83,114.42,114.45,6191.0
2019-06-24 10:55:00,114.42,114.44,113.88,114.13,6000.0,114.42,114.44,113.88,114.13,6000.0
2019-06-24 11:00:00,114.19,114.54,114.0,114.35,2266.0,114.19,114.54,114.0,114.35,2266.0
2019-06-24 11:05:00,114.57,114.81,114.55,114.8,1800.0,114.57,114.81,114.55,114.8,1800.0
2019-06-24 11:10:00,114.91,114.92,114.66,114.82,1417.0,114.91,114.92,114.66,114.82,1417.0
2019-06-24 11:15:00,114.88,114.88,114.45,114.73,1330.0,114.88,114.88,114.45,114.73,1330.0
2019-06-24 11:20:00,114.56,114.58,114.31,114.58,5435.0,114.56,114.58,114.31,114.58,5435.0
2019-06-24 11:25:00,114.55,114.81,114.51,114.7,2500.0,114.55,114.81,114.51,114.7,2500.0
2019-06-24 11:30:00,114.76,114.86,114.56,114.83,2650.0,114.76,114.86,114.56,114.83,2650.0
2019-06-24 11:35:00,114.72,114.98,114.6,114.98,1800.0,114.72,114.98,114.6,114.98,1800.0
2019-06-24 11:40:00,114.95,114.98,114.77,114.89,1426.0,114.95,114.98,114.77,114.89,1426.0
2019-06-24 11:45:00,114.79,114.94,114.68,114.75,2211.0,114.79,114.94,114.68,114.75,2211.0
2019-06-24 11:50:00,114.78,115.05,114.77,114.82,1700.0,114.78,115.05,114.77,114.82,1700.0
2019-06-24 11:55:00,114.79,114.85,114.58,114.63,2832.0,114.79,114.85,114.58,114.63,2832.0
2019-06-24 12:00:00,114.64,114.71,114.25,114.39,4003.0,114.64,114.71,114.25,114.39,4003.0
2019-06-24 12:05:00,114.42,114.54,114.35,114.35,1454.0,114.42,114.54,114.35,114.35,1454.0
2019-06-24 12:10:00,114.39,114.49,114.23,114.49,1918.0,114.39,114.49,114.23,114.49,1918.0
2019-06-24 12:15:00,114.49,114.54,114.37,114.43,5800.0,114.49,114.54,114.37,114.43,5800.0
2019-06-24 12:20:00,114.45,114.66,114.41,114.66,700.0,114.45,114.66,114.41,114.66,700.0
2019-06-24 12:25:00,114.49,114.55,114.01,114.08,5655.0,114.49,114.55,114.01,114.08,5655.0
2019-06-24 12:30:00,114.0,114.18,113.96,114.02,3944.0,114.0,114.18,113.96,114.02,3944.0
2019-06-24 12:35:00,114.08,114.33,114.08,114.11,3104.0,114.08,114.33,114.08,114.11,3104.0
2019-06-24 12:40:00,114.06,114.23,113.88,114.22,3760.0,114.06,114.23,113.88,114.22,3760.0
2019-06-24 12:45:00,114.27,114.31,114.01,114.17,2005.0,114.27,114.31,114.01,114.17,2005.0
2019-06-24 12:50:00,114.05,114.13,113.99,113.99,1420.0,114.05,114.13,113.99,113.99,1420.0
2019-06-24 12:55:00,114.07,114.28,114.07,114.28,1020.0,114.07,114.28,114.07,114.28,1020.0
2019-06-24 13:00:00,114.32,114.45,114.18,114.38,3734.0,114.32,114.45,114.18,114.38,3734.0
2019-06-24 13:05:00,114.35,114.37,114.27,114.37,1000.0,114.35,114.37,114.27,114.37,1000.0
2019-06-24 13:10:00,114.38,114.38,114.19,114.27,1656.0,114.38,114.38,114.19,114.27,1656.0
2019-06-24 13:15:00,114.29,114.37,114.29,114.31,621.0,114.29,114.37,114.29,114.31,621.0
2019-06-24 13:20:00,114.36,114.36,114.19,114.31,1250.0,114.36,114.36,114.19,114.31,1250.0
2019-06-24 13:25:00,114.27,114.39,114.26,114.35,1100.0,114.27,114.39,114.26,114.35,1100.0
2019-06-24 13:30:00,114.31,114.45,114.31,114.38,2200.0,114.31,114.45,114.31,114.38,2200.0
2019-06-24 13:35:00,114.44,114.73,114.44,114.69,700.0,114.44,114.73,114.44,114.69,700.0
2019-06-24 13:40:00,114.69,114.74,114.65,114.68,1000.0,114.69,114.74,114.65,114.68,1000.0
2019-06-24 13:45:00,114.67,114.88,114.56,114.76,1646.0,114.67,114.88,114.56,114.76,1646.0
2019-06-24 13:50:00,114.74,114.83,114.51,114.53,3379.0,114.74,114.83,114.51,114.53,3379.0
2019-06-24 13:55:00,114.61,114.77,114.56,114.61,1002.0,114.61,114.77,114.56,114.61,1002.0
2019-06-24 14:00:00,114.64,114.7,114.48,114.7,2644.0,114.64,114.7,114.48,114.7,2644.0
2019-06-24 14:05:00,114.75,114.75,114.65,114.75,1100.0,114.75,114.75,114.65,114.75,1100.0
2019-06-24 14:10:00,114.63,114.72,114.54,114.64,1722.0,114.63,114.72,114.54,114.64,1722.0
2019-06-24 14:15:00,114.61,114.62,114.52,114.52,975.0,114.61,114.62,114.52,114.52,975.0
2019-06-24 14:20:00,114.47,114.59,114.46,114.53,1711.0,114.47,114.59,114.46,114.53,1711.0
2019-06-24 14:25:00,114.55,114.61,114.49,114.61,1900.0,114.55,114.61,114.49,114.61,1900.0
2019-06-24 14:30:00,114.67,114.87,114.67,114.79,2200.0,114.67,114.87,114.67,114.79,2200.0
2019-06-24 14:35:00,114.86,114.89,114.69,114.73,3095.0,114.86,114.89,114.69,114.73,3095.0
2019-06-24 14:40:00,114.77,114.81,114.67,114.76,3100.0,114.77,114.81,114.67,114.76,3100.0
2019-06-24 14:45:00,114.81,114.99,114.64,114.68,5132.0,114.81,114.99,114.64,114.68,5132.0
2019-06-24 14:50:00,114.7,114.7,114.63,114.64,1152.0,114.7,114.7,114.63,114.64,1152.0
2019-06-24 14:55:00,114.73,114.8,114.66,114.73,1965.0,114.73,114.8,114.66,114.73,1965.0
2019-06-24 15:00:00,114.73,114.85,114.63,114.84,3063.0,114.73,114.85,114.63,114.84,3063.0
2019-06-24 15:05:00,114.86,114.86,114.65,114.69,5097.0,114.86,114.86,114.65,114.69,5097.0
2019-06-24 15:10:00,114.64,114.69,114.58,114.67,3634.0,114.64,114.69,114.58,114.67,3634.0
2019-06-24 15:15:00,114.62,114.65,114.39,114.44,4686.0,114.62,114.65,114.39,114.44,4686.0
2019-06-24 15:20:00,114.49,114.63,114.45,114.61,5514.0,114.49,114.63,114.45,114.61,5514.0
2019-06-24 15:25:00,114.57,114.71,114.48,114.48,6952.0,114.57,114.71,114.48,114.48,6952.0
2019-06-24 15:30:00,114.44,114.49,114.29,114.35,5902.0,114.44,114.49,114.29,114.35,5902.0
2019-06-24 15:35:00,114.39,114.56,114.31,114.31,3801.0,114.39,114.56,114.31,114.31,3801.0
2019-06-24 15:40:00,114.39,114.62,114.36,114.6,9379.0,114.39,114.62,114.36,114.6,9379.0
2019-06-24 15:45:00,114.56,114.88,114.5,114.88,7622.0,114.56,114.88,114.5,114.88,7622.0
2019-06-24 15:50:00,114.83,115.16,114.68,115.0,30130.0,114.83,115.16,114.68,115.0,30130.0
2019-06-24 15:55:00,115.04,115.15,114.84,114.87,28656.0,115.04,115.15,114.84,114.87,28656.0
2019-06-25 09:30:00,115.15,115.15,114.51,114.51,5013.0,115.15,115.15,114.51,114.51,5013.0
2019-06-25 09:35:00,114.26,114.58,113.75,114.02,3935.0,114.26,114.58,113.75,114.02,3935.0
2019-06-25 09:40:00,113.75,114.21,113.39,114.21,2762.0,113.75,114.21,113.39,114.21,2762.0
2019-06-25 09:45:00,114.22,114.69,114.14,114.37,2500.0,114.22,114.69,114.14,114.37,2500.0
2019-06-25 09:50:00,114.44,115.15,114.44,115.15,4640.0,114.44,115.15,114.44,115.15,4640.0
2019-06-25 09:55:00,115.23,115.45,114.83,115.43,3724.0,115.23,115.45,114.83,115.43,3724.0
2019-06-25 10:00:00,115.29,115.37,115.07,115.07,5804.0,115.29,115.37,115.07,115.07,5804.0
2019-06-25 10:05:00,114.79,114.92,114.55,114.92,1221.0,114.79,114.92,114.55,114.92,1221.0
2019-06-25 10:10:00,114.98,115.21,114.81,114.91,2750.0,114.98,115.21,114.81,114.91,2750.0
2019-06-25 10:15:00,114.92,114.92,114.47,114.62,4598.0,114.92,114.92,114.47,114.62,4598.0
2019-06-25 10:20:00,114.48,114.66,114.36,114.59,2700.0,114.48,114.66,114.36,114.59,2700.0
2019-06-25 10:25:00,114.63,115.03,114.56,114.58,3956.0,114.63,115.03,114.56,114.58,3956.0
2019-06-25 10:30:00,114.67,114.88,114.56,114.56,2700.0,114.67,114.88,114.56,114.56,2700.0
2019-06-25 10:35:00,114.52,114.52,114.01,114.32,3700.0,114.52,114.52,114.01,114.32,3700.0
2019-06-25 10:40:00,114.17,114.17,113.85,114.0,1500.0,114.17,114.17,113.85,114.0,1500.0
2019-06-25 10:45:00,113.97,113.97,113.74,113.82,4174.0,113.97,113.97,113.74,113.82,4174.0
2019-06-25 10:50:00,113.81,114.04,113.27,113.55,14029.0,113.81,114.04,113.27,113.55,14029.0
2019-06-25 10:55:00,113.55,113.92,113.55,113.68,3240.0,113.55,113.92,113.55,113.68,3240.0
2019-06-25 11:00:00,113.61,113.61,113.35,113.51,2950.0,113.61,113.61,113.35,113.51,2950.0
2019-06-25 11:05:00,113.65,113.88,113.48,113.6,800.0,113.65,113.88,113.48,113.6,800.0
2019-06-25 11:10:00,113.85,113.95,113.59,113.84,3100.0,113.85,113.95,113.59,113.84,3100.0
2019-06-25 11:15:00,113.79,113.79,113.52,113.52,1400.0,113.79,113.79,113.52,113.52,1400.0
2019-06-25 11:20:00,113.51,113.62,113.36,113.36,2465.0,113.51,113.62,113.36,113.36,2465.0
2019-06-25 11:25:00,113.49,113.53,113.23,113.23,1600.0,113.49,113.53,113.23,113.23,1600.0
2019-06-25 11:30:00,113.23,113.57,113.17,113.49,2800.0,113.23,113.57,113.17,113.49,2800.0
2019-06-25 11:35:00,113.48,113.48,113.28,113.39,3300.0,113.48,113.48,113.28,113.39,3300.0
2019-06-25 11:40:00,113.49,113.96,113.45,113.96,2200.0,113.49,113.96,113.45,113.96,2200.0
2019-06-25 11:45:00,113.77,113.9,113.74,113.85,2215.0,113.77,113.9,113.74,113.85,2215.0
2019-06-25 11:50:00,113.79,113.87,113.7,113.81,2100.0,113.79,113.87,113.7,113.81,2100.0
2019-06-25 11:55:00,113.89,114.05,113.76,114.05,3300.0,113.89,114.05,113.76,114.05,3300.0
2019-06-25 12:00:00,114.04,114.13,113.86,114.1,7112.0,114.04,114.13,113.86,114.1,7112.0
2019-06-25 12:05:00,114.12,114.22,114.05,114.08,2066.0,114.12,114.22,114.05,114.08,2066.0
2019-06-25 12:10:00,114.01,114.38,114.01,114.27,1180.0,114.01,114.38,114.01,114.27,1180.0
2019-06-25 12:15:00,114.27,114.27,114.02,114.09,1628.0,114.27,114.27,114.02,114.09,1628.0
2019-06-25 12:20:00,114.28,114.28,114.05,114.11,1500.0,114.28,114.28,114.05,114.11,1500.0
2019-06-25 12:25:00,114.09,114.19,113.89,113.95,6180.0,114.09,114.19,113.89,113.95,6180.0
2019-06-25 12:30:00,113.99,113.99,113.66,113.66,3310.0,113.99,113.99,113.66,113.66,3310.0
2019-06-25 12:35:00,113.71,113.73,113.27,113.33,2880.0,113.71,113.73,113.27,113.33,2880.0
2019-06-25 12:40:00,113.22,113.34,113.1,113.1,2849.0,113.22,113.34,113.1,113.1,2849.0
2019-06-25 12:45:00,113.0,113.18,112.93,112.99,10718.0,113.0,113.18,112.93,112.99,10718.0
2019-06-25 12:50:00,113.07,113.07,112.8,112.8,5750.0,113.07,113.07,112.8,112.8,5750.0
2019-06-25 12:55:00,112.86,112.86,112.58,112.58,4910.0,112.86,112.86,112.58,112.58,4910.0
2019-06-25 13:00:00,112.55,112.75,112.26,112.75,14681.0,112.55,112.75,112.26,112.75,14681.0
2019-06-25 13:05:00,112.84,112.88,112.64,112.81,3620.0,112.84,112.88,112.64,112.81,3620.0
2019-06-25 13:10:00,112.81,112.91,112.74,112.91,5400.0,112.81,112.91,112.74,112.91,5400.0
2019-06-25 13:15:00,112.88,113.02,112.81,113.02,2600.0,112.88,113.02,112.81,113.02,2600.0
2019-06-25 13:20:00,112.91,112.92,112.71,112.71,3616.0,112.91,112.92,112.71,112.71,3616.0
2019-06-25 13:25:00,112.8,112.8,112.68,112.68,2132.0,112.8,112.8,112.68,112.68,2132.0
2019-06-25 13:30:00,112.76,112.89,112.62,112.78,2550.0,112.76,112.89,112.62,112.78,2550.0
2019-06-25 13:35:00,113.0,113.0,112.68,112.81,2703.0,113.0,113.0,112.68,112.81,2703.0
2019-06-25 13:40:00,112.82,112.97,112.82,112.88,1700.0,112.82,112.97,112.82,112.88,1700.0
2019-06-25 13:45:00,112.88,112.88,112.64,112.64,2203.0,112.88,112.88,112.64,112.64,2203.0
2019-06-25 13:50:00,112.53,112.61,112.34,112.42,5057.0,112.53,112.61,112.34,112.42,5057.0
2019-06-25 13:55:00,112.45,112.45,112.29,112.3,1528.0,112.45,112.45,112.29,112.3,1528.0
2019-06-25 14:00:00,112.28,112.29,112.13,112.13,4775.0,112.28,112.29,112.13,112.13,4775.0
2019-06-25 14:05:00,112.01,112.01,111.63,111.69,5286.0,112.01,112.01,111.63,111.69,5286.0
2019-06-25 14:10:00,111.7,111.81,111.52,111.65,3121.0,111.7,111.81,111.52,111.65,3121.0
2019-06-25 14:15:00,111.65,111.86,111.64,111.75,5605.0,111.65,111.86,111.64,111.75,5605.0
2019-06-25 14:20:00,111.73,111.74,111.18,111.28,5994.0,111.73,111.74,111.18,111.28,5994.0
2019-06-25 14:25:00,111.29,111.39,111.2,111.39,2600.0,111.29,111.39,111.2,111.39,2600.0
2019-06-25 14:30:00,111.26,111.34,111.2,111.2,3575.0,111.26,111.34,111.2,111.2,3575.0
2019-06-25 14:35:00,111.15,111.18,110.5,110.62,12600.0,111.15,111.18,110.5,110.62,12600.0
2019-06-25 14:40:00,110.78,110.78,110.21,110.55,9674.0,110.78,110.78,110.21,110.55,9674.0
2019-06-25 14:45:00,110.52,110.78,110.51,110.64,2300.0,110.52,110.78,110.51,110.64,2300.0
2019-06-25 14:50:00,110.53,110.56,110.2,110.32,1902.0,110.53,110.56,110.2,110.32,1902.0
2019-06-25 14:55:00,110.24,110.63,110.24,110.63,2600.0,110.24,110.63,110.24,110.63,2600.0
2019-06-25 15:00:00,110.68,110.68,110.4,110.62,4714.0,110.68,110.68,110.4,110.62,4714.0
2019-06-25 15:05:00,110.71,110.96,110.56,110.76,9567.0,110.71,110.96,110.56,110.76,9567.0
2019-06-25 15:10:00,110.79,110.85,110.65,110.85,2135.0,110.79,110.85,110.65,110.85,2135.0
2019-06-25 15:15:00,110.8,110.98,110.71,110.75,6688.0,110.8,110.98,110.71,110.75,6688.0
2019-06-25 15:20:00,110.75,111.29,110.74,111.29,3100.0,110.75,111.29,110.74,111.29,3100.0
2019-06-25 15:25:00,111.3,111.4,111.2,111.28,3119.0,111.3,111.4,111.2,111.28,3119.0
2019-06-25 15:30:00,111.32,111.35,110.97,110.98,5396.0,111.32,111.35,110.97,110.98,5396.0
2019-06-25 15:35:00,111.02,111.4,111.01,111.39,7627.0,111.02,111.4,111.01,111.39,7627.0
2019-06-25 15:40:00,111.34,111.43,111.21,111.3,9615.0,111.34,111.43,111.21,111.3,9615.0
2019-06-25 15:45:00,111.29,111.51,111.22,111.39,17021.0,111.29,111.51,111.22,111.39,17021.0
2019-06-25 15:50:00,111.37,111.58,111.22,111.58,21725.0,111.37,111.58,111.22,111.58,21725.0
2019-06-25 15:55:00,111.48,111.5,110.77,110.87,70457.0,111.48,111.5,110.77,110.87,70457.0
2019-06-26 09:30:00,111.56,112.08,111.1,111.18,9203.0,111.56,112.08,111.1,111.18,9203.0
2019-06-26 09:35:00,111.47,111.69,111.02,111.2,8351.0,111.47,111.69,111.02,111.2,8351.0
2019-06-26 09:40:00,111.1,111.62,111.09,111.36,20214.0,111.1,111.62,111.09,111.36,20214.0
2019-06-26 09:45:00,111.34,111.58,110.9,110.9,8171.0,111.34,111.58,110.9,110.9,8171.0
2019-06-26 09:50:00,110.82,111.4,110.55,111.35,6318.0,110.82,111.4,110.55,111.35,6318.0
2019-06-26 09:55:00,111.35,111.35,111.0,111.09,1866.0,111.35,111.35,111.0,111.09,1866.0
2019-06-26 10:00:00,110.94,111.65,110.83,111.54,5350.0,110.94,111.65,110.83,111.54,5350.0
2019-06-26 10:05:00,111.59,111.59,111.19,111.5,4054.0,111.59,111.59,111.19,111.5,4054.0
2019-06-26 10:10:00,111.47,111.49,111.04,111.04,1802.0,111.47,111.49,111.04,111.04,1802.0
2019-06-26 10:15:00,111.04,111.94,111.04,111.91,5181.0,111.04,111.94,111.04,111.91,5181.0
2019-06-26 10:20:00,111.83,111.84,111.42,111.81,5052.0,111.83,111.84,111.42,111.81,5052.0
2019-06-26 10:25:00,111.66,111.85,111.44,111.69,3793.0,111.66,111.85,111.44,111.69,3793.0
2019-06-26 10:30:00,111.84,112.44,111.84,112.04,5946.0,111.84,112.44,111.84,112.04,5946.0
2019-06-26 10:35:00,112.33,112.4,112.02,112.37,3300.0,112.33,112.4,112.02,112.37,3300.0
2019-06-26 10:40:00,112.31,112.31,111.59,111.59,2450.0,112.31,112.31,111.59,111.59,2450.0
2019-06-26 10:45:00,111.62,111.84,111.47,111.72,3195.0,111.62,111.84,111.47,111.72,3195.0
2019-06-26 10:50:00,111.77,111.8,111.3,111.3,2399.0,111.77,111.8,111.3,111.3,2399.0
2019-06-26 10:55:00,111.43,111.5,111.2,111.36,5681.0,111.43,111.5,111.2,111.36,5681.0
2019-06-26 11:00:00,111.21,111.34,111.01,111.34,4535.0,111.21,111.34,111.01,111.34,4535.0
2019-06-26 11:05:00,111.26,111.56,111.26,111.48,1510.0,111.26,111.56,111.26,111.48,1510.0
2019-06-26 11:10:00,111.6,111.72,111.38,111.42,5731.0,111.6,111.72,111.38,111.42,5731.0
2019-06-26 11:15:00,111.32,111.47,111.19,111.32,2900.0,111.32,111.47,111.19,111.32,2900.0
2019-06-26 11:20:00,111.32,111.68,111.32,111.68,3300.0,111.32,111.68,111.32,111.68,3300.0
2019-06-26 11:25:00,111.67,111.72,111.55,111.72,2422.0,111.67,111.72,111.55,111.72,2422.0
2019-06-26 11:30:00,111.71,111.78,111.5,111.5,3340.0,111.71,111.78,111.5,111.5,3340.0
2019-06-26 11:35:00,111.31,111.65,111.3,111.56,4360.0,111.31,111.65,111.3,111.56,4360.0
2019-06-26 11:40:00,111.58,111.61,111.44,111.53,2019.0,111.58,111.61,111.44,111.53,2019.0
2019-06-26 11:45:00,111.7,111.94,111.7,111.85,6401.0,111.7,111.94,111.7,111.85,6401.0
2019-06-26 11:50:00,111.87,111.9,111.42,111.43,3381.0,111.87,111.9,111.42,111.43,3381.0
2019-06-26 11:55:00,111.48,111.6,111.3,111.54,3000.0,111.48,111.6,111.3,111.54,3000.0
2019-06-26 12:00:00,111.64,111.67,111.39,111.39,2932.0,111.64,111.67,111.39,111.39,2932.0
2019-06-26 12:05:00,111.46,111.46,111.08,111.08,3586.0,111.46,111.46,111.08,111.08,3586.0
2019-06-26 12:10:00,111.25,111.28,111.17,111.25,1900.0,111.25,111.28,111.17,111.25,1900.0
2019-06-26 12:15:00,111.17,111.27,110.9,111.02,3852.0,111.17,111.27,110.9,111.02,3852.0
2019-06-26 12:20:00,110.88,110.96,110.77,110.91,6517.0,110.88,110.96,110.77,110.91,6517.0
2019-06-26 12:25:00,110.95,111.39,110.95,111.39,1841.0,110.95,111.39,110.95,111.39,1841.0
2019-06-26 12:30:00,111.31,111.36,111.05,111.05,3595.0,111.31,111.36,111.05,111.05,3595.0
2019-06-26 12:35:00,111.14,111.14,110.86,110.9,2400.0,111.14,111.14,110.86,110.9,2400.0
2019-06-26 12:40:00,110.91,111.03,110.91,111.0,3200.0,110.91,111.03,110.91,111.0,3200.0
2019-06-26 12:45:00,111.0,111.0,110.78,110.87,9509.0,111.0,111.0,110.78,110.87,9509.0
2019-06-26 12:50:00,110.75,110.8,110.61,110.61,2585.0,110.75,110.8,110.61,110.61,2585.0
2019-06-26 12:55:00,110.66,110.66,110.3,110.37,6744.0,110.66,110.66,110.3,110.37,6744.0
2019-06-26 13:00:00,110.36,110.37,110.1,110.19,3670.0,110.36,110.37,110.1,110.19,3670.0
2019-06-26 13:05:00,110.21,110.21,110.02,110.09,6569.0,110.21,110.21,110.02,110.09,6569.0
2019-06-26 13:10:00,110.16,110.19,110.04,110.11,5492.0,110.16,110.19,110.04,110.11,5492.0
2019-06-26 13:15:00,110.16,110.21,110.07,110.12,2600.0,110.16,110.21,110.07,110.12,2600.0
2019-06-26 13:20:00,110.06,110.35,110.02,110.3,5500.0,110.06,110.35,110.02,110.3,5500.0
2019-06-26 13:25:00,110.28,110.58,110.27,110.34,5072.0,110.28,110.58,110.27,110.34,5072.0
2019-06-26 13:30:00,110.3,110.35,110.24,110.28,1646.0,110.3,110.35,110.24,110.28,1646.0
2019-06-26 13:35:00,110.41,110.41,110.2,110.33,2600.0,110.41,110.41,110.2,110.33,2600.0
2019-06-26 13:40:00,110.41,110.41,110.21,110.39,1300.0,110.41,110.41,110.21,110.39,1300.0
2019-06-26 13:45:00,110.39,110.43,110.19,110.29,2500.0,110.39,110.43,110.19,110.29,2500.0
2019-06-26 13:50:00,110.38,110.38,110.21,110.28,3150.0,110.38,110.38,110.21,110.28,3150.0
2019-06-26 13:55:00,110.34,110.36,110.16,110.22,4810.0,110.34,110.36,110.16,110.22,4810.0
2019-06-26 14:00:00,110.16,110.3,110.15,110.27,5149.0,110.16,110.3,110.15,110.27,5149.0
2019-06-26 14:05:00,110.22,110.26,110.0,110.01,4389.0,110.22,110.26,110.0,110.01,4389.0
2019-06-26 14:10:00,110.06,110.1,109.78,109.78,5552.0,110.06,110.1,109.78,109.78,5552.0
2019-06-26 14:15:00,109.75,109.99,109.57,109.98,11846.0,109.75,109.99,109.57,109.98,11846.0
2019-06-26 14:20:00,109.99,110.04,109.62,109.63,4852.0,109.99,110.04,109.62,109.63,4852.0
2019-06-26 14:25:00,109.67,109.79,109.62,109.77,4900.0,109.67,109.79,109.62,109.77,4900.0
2019-06-26 14:30:00,109.77,109.79,109.51,109.58,5769.0,109.77,109.79,109.51,109.58,5769.0
2019-06-26 14:35:00,109.58,109.67,109.51,109.65,8733.0,109.58,109.67,109.51,109.65,8733.0
2019-06-26 14:40:00,109.68,109.71,109.13,109.44,13634.0,109.68,109.71,109.13,109.44,13634.0
2019-06-26 14:45:00,109.46,109.61,109.33,109.37,8355.0,109.46,109.61,109.33,109.37,8355.0
2019-06-26 14:50:00,109.45,109.45,109.27,109.38,3090.0,109.45,109.45,109.27,109.38,3090.0
2019-06-26 14:55:00,109.4,110.05,109.33,110.03,13259.0,109.4,110.05,109.33,110.03,13259.0
2019-06-26 15:00:00,110.05,110.52,110.04,110.08,11262.0,110.05,110.52,110.04,110.08,11262.0
2019-06-26 15:05:00,110.1,110.1,109.75,109.94,8526.0,110.1,110.1,109.75,109.94,8526.0
2019-06-26 15:10:00,109.88,110.11,109.78,109.9,9220.0,109.88,110.11,109.78,109.9,9220.0
2019-06-26 15:15:00,109.91,109.91,109.45,109.76,5170.0,109.91,109.91,109.45,109.76,5170.0
2019-06-26 15:20:00,109.73,109.8,109.69,109.8,4084.0,109.73,109.8,109.69,109.8,4084.0
2019-06-26 15:25:00,109.75,109.88,109.7,109.73,5754.0,109.75,109.88,109.7,109.73,5754.0
2019-06-26 15:30:00,109.7,109.7,109.56,109.65,10855.0,109.7,109.7,109.56,109.65,10855.0
2019-06-26 15:35:00,109.63,109.64,109.49,109.57,13266.0,109.63,109.64,109.49,109.57,13266.0
2019-06-26 15:40:00,109.57,109.7,109.31,109.5,20723.0,109.57,109.7,109.31,109.5,20723.0
2019-06-26 15:45:00,109.47,109.59,109.31,109.52,15611.0,109.47,109.59,109.31,109.52,15611.0
2019-06-26 15:50:00,109.51,109.51,109.24,109.24,22229.0,109.51,109.51,109.24,109.24,22229.0
2019-06-26 15:55:00,109.2,109.44,109.1,109.1,39432.0,109.2,109.44,109.1,109.1,39432.0
2019-06-27 09:30:00,110.0,110.03,109.1,109.1,4259.0,110.0,110.03,109.1,109.1,4259.0
2019-06-27 09:35:00,109.15,109.15,109.06,109.12,1213.0,109.15,109.15,109.06,109.12,1213.0
2019-06-27 09:40:00,109.36,109.65,108.64,109.11,12742.0,109.36,109.65,108.64,109.11,12742.0
2019-06-27 09:45:00,109.12,109.63,109.12,109.5,1800.0,109.12,109.63,109.12,109.5,1800.0
2019-06-27 09:50:00,109.54,109.86,109.54,109.86,1750.0,109.54,109.86,109.54,109.86,1750.0
2019-06-27 09:55:00,109.75,110.32,109.75,110.32,2505.0,109.75,110.32,109.75,110.32,2505.0
2019-06-27 10:00:00,110.33,110.42,110.1,110.37,4660.0,110.33,110.42,110.1,110.37,4660.0
2019-06-27 10:05:00,110.36,110.8,110.29,110.59,3860.0,110.36,110.8,110.29,110.59,3860.0
2019-06-27 10:10:00,110.65,110.73,110.44,110.71,4223.0,110.65,110.73,110.44,110.71,4223.0
2019-06-27 10:15:00,110.59,111.3,110.5,111.3,11544.0,110.59,111.3,110.5,111.3,11544.0
2019-06-27 10:20:00,111.2,111.44,111.17,111.43,10548.0,111.2,111.44,111.17,111.43,10548.0
2019-06-27 10:25:00,111.5,111.72,111.5,111.67,3951.0,111.5,111.72,111.5,111.67,3951.0
2019-06-27 10:30:00,111.57,111.64,111.15,111.15,3755.0,111.57,111.64,111.15,111.15,3755.0
2019-06-27 10:35:00,111.06,111.55,111.06,111.51,3949.0,111.06,111.55,111.06,111.51,3949.0
2019-06-27 10:40:00,111.5,111.74,111.15,111.74,15659.0,111.5,111.74,111.15,111.74,15659.0
2019-06-27 10:45:00,111.74,111.79,111.56,111.79,3980.0,111.74,111.79,111.56,111.79,3980.0
2019-06-27 10:50:00,111.81,112.2,111.81,112.2,6259.0,111.81,112.2,111.81,112.2,6259.0
2019-06-27 10:55:00,112.21,112.38,112.11,112.2,5407.0,112.21,112.38,112.11,112.2,5407.0
2019-06-27 11:00:00,112.17,112.25,111.74,111.74,3791.0,112.17,112.25,111.74,111.74,3791.0
2019-06-27 11:05:00,111.89,112.28,111.89,112.2,4724.0,111.89,112.28,111.89,112.2,4724.0
2019-06-27 11:10:00,112.13,112.13,111.77,111.77,1950.0,112.13,112.13,111.77,111.77,1950.0
2019-06-27 11:15:00,111.76,112.0,111.5,111.51,4925.0,111.76,112.0,111.5,111.51,4925.0
2019-06-27 11:20:00,111.51,111.69,110.91,111.12,5474.0,111.51,111.69,110.91,111.12,5474.0
2019-06-27 11:25:00,111.27,111.72,111.23,111.68,4709.0,111.27,111.72,111.23,111.68,4709.0
2019-06-27 11:30:00,111.62,112.16,111.62,112.16,1800.0,111.62,112.16,111.62,112.16,1800.0
2019-06-27 11:35:00,112.15,112.81,112.06,112.81,9867.0,112.15,112.81,112.06,112.81,9867.0
2019-06-27 11:40:00,112.79,113.34,112.68,113.21,16894.0,112.79,113.34,112.68,113.21,16894.0
2019-06-27 11:45:00,113.16,113.27,112.62,112.62,14855.0,113.16,113.27,112.62,112.62,14855.0
2019-06-27 11:50:00,112.69,112.71,112.35,112.53,4877.0,112.69,112.71,112.35,112.53,4877.0
2019-06-27 11:55:00,112.49,112.69,112.23,112.69,2800.0,112.49,112.69,112.23,112.69,2800.0
2019-06-27 12:00:00,112.71,112.89,112.62,112.69,6400.0,112.71,112.89,112.62,112.69,6400.0
2019-06-27 12:05:00,112.82,113.02,112.47,112.47,4523.0,112.82,113.02,112.47,112.47,4523.0
2019-06-27 12:10:00,112.58,112.88,112.58,112.88,950.0,112.58,112.88,112.58,112.88,950.0
2019-06-27 12:15:00,112.89,112.99,112.77,112.89,2340.0,112.89,112.99,112.77,112.89,2340.0
2019-06-27 12:20:00,112.87,112.9,112.67,112.78,3592.0,112.87,112.9,112.67,112.78,3592.0
2019-06-27 12:25:00,112.72,113.0,112.72,112.95,3450.0,112.72,113.0,112.72,112.95,3450.0
2019-06-27 12:30:00,112.9,113.25,112.89,113.14,3088.0,112.9,113.25,112.89,113.14,3088.0
2019-06-27 12:35:00,113.12,113.25,113.03,113.25,4900.0,113.12,113.25,113.03,113.25,4900.0
2019-06-27 12:40:00,113.34,113.34,113.06,113.12,4518.0,113.34,113.34,113.06,113.12,4518.0
2019-06-27 12:45:00,113.12,113.28,113.1,113.16,2201.0,113.12,113.28,113.1,113.16,2201.0
2019-06-27 12:50:00,113.14,113.14,113.0,113.03,1711.0,113.14,113.14,113.0,113.03,1711.0
2019-06-27 12:55:00,113.15,113.24,113.11,113.24,1135.0,113.15,113.24,113.11,113.24,1135.0
2019-06-27 13:00:00,113.23,113.35,113.2,113.25,5312.0,113.23,113.35,113.2,113.25,5312.0
2019-06-27 13:05:00,113.19,113.26,113.07,113.13,2700.0,113.19,113.26,113.07,113.13,2700.0
2019-06-27 13:10:00,113.11,113.15,113.02,113.09,2300.0,113.11,113.15,113.02,113.09,2300.0
2019-06-27 13:15:00,113.14,113.18,112.91,113.1,7843.0,113.14,113.18,112.91,113.1,7843.0
2019-06-27 13:20:00,113.1,113.1,112.95,113.01,4101.0,113.1,113.1,112.95,113.01,4101.0
2019-06-27 13:25:00,113.02,113.02,112.94,112.95,700.0,113.02,113.02,112.94,112.95,700.0
2019-06-27 13:30:00,112.97,113.16,112.97,113.15,6027.0,112.97,113.16,112.97,113.15,6027.0
2019-06-27 13:35:00,113.08,113.14,112.95,113.0,4500.0,113.08,113.14,112.95,113.0,4500.0
2019-06-27 13:40:00,112.93,113.04,112.87,113.01,1800.0,112.93,113.04,112.87,113.01,1800.0
2019-06-27 13:45:00,112.98,112.98,112.66,112.78,1400.0,112.98,112.98,112.66,112.78,1400.0
2019-06-27 13:50:00,112.83,113.02,112.82,112.92,1520.0,112.83,113.02,112.82,112.92,1520.0
2019-06-27 13:55:00,112.96,113.0,112.67,112.67,1859.0,112.96,113.0,112.67,112.67,1859.0
2019-06-27 14:00:00,112.68,112.74,112.67,112.7,1206.0,112.68,112.74,112.67,112.7,1206.0
2019-06-27 14:05:00,112.68,112.89,112.68,112.88,2308.0,112.68,112.89,112.68,112.88,2308.0
2019-06-27 14:10:00,112.87,113.07,112.84,113.07,7140.0,112.87,113.07,112.84,113.07,7140.0
2019-06-27 14:15:00,113.03,113.19,112.98,113.08,11767.0,113.03,113.19,112.98,113.08,11767.0
2019-06-27 14:20:00,113.18,113.18,113.04,113.07,2900.0,113.18,113.18,113.04,113.07,2900.0
2019-06-27 14:25:00,113.1,113.13,113.03,113.07,4811.0,113.1,113.13,113.03,113.07,4811.0
2019-06-27 14:30:00,113.04,113.35,113.0,113.31,10621.0,113.04,113.35,113.0,113.31,10621.0
2019-06-27 14:35:00,113.29,113.7,113.28,113.63,8651.0,113.29,113.7,113.28,113.63,8651.0
2019-06-27 14:40:00,113.63,113.89,113.62,113.85,6373.0,113.63,113.89,113.62,113.85,6373.0
2019-06-27 14:45:00,113.87,114.18,113.87,114.18,7960.0,113.87,114.18,113.87,114.18,7960.0
2019-06-27 14:50:00,114.18,114.19,113.92,114.0,4146.0,114.18,114.19,113.92,114.0,4146.0
2019-06-27 14:55:00,114.0,114.13,113.94,114.13,5526.0,114.0,114.13,113.94,114.13,5526.0
2019-06-27 15:00:00,114.13,114.35,114.06,114.35,6998.0,114.13,114.35,114.06,114.35,6998.0
2019-06-27 15:05:00,114.32,114.57,114.32,114.34,4200.0,114.32,114.57,114.32,114.34,4200.0
2019-06-27 15:10:00,114.25,114.55,114.25,114.4,14844.0,114.25,114.55,114.25,114.4,14844.0
2019-06-27 15:15:00,114.41,114.41,113.91,114.01,7937.0,114.41,114.41,113.91,114.01,7937.0
2019-06-27 15:20:00,113.94,114.17,113.94,114.11,5515.0,113.94,114.17,113.94,114.11,5515.0
2019-06-27 15:25:00,114.18,114.18,114.01,114.08,5212.0,114.18,114.18,114.01,114.08,5212.0
2019-06-27 15:30:00,114.08,114.14,113.98,114.06,5411.0,114.08,114.14,113.98,114.06,5411.0
2019-06-27 15:35:00,114.1,114.2,114.01,114.01,8508.0,114.1,114.2,114.01,114.01,8508.0
2019-06-27 15:40:00,114.02,114.12,113.87,114.08,13846.0,114.02,114.12,113.87,114.08,13846.0
2019-06-27 15:45:00,114.07,114.08,113.73,113.76,12113.0,114.07,114.08,113.73,113.76,12113.0
2019-06-27 15:50:00,113.82,113.88,113.67,113.67,25483.0,113.82,113.88,113.67,113.67,25483.0
2019-06-27 15:55:00,113.68,113.84,113.5,113.51,57370.0,113.68,113.84,113.5,113.51,57370.0
2019-06-28 09:30:00,113.5,114.67,113.4,114.67,7558.0,113.5,114.67,113.4,114.67,7558.0
2019-06-28 09:35:00,114.65,114.94,114.52,114.77,5100.0,114.65,114.94,114.52,114.77,5100.0
2019-06-28 09:40:00,115.0,115.06,114.53,114.58,8659.0,115.0,115.06,114.53,114.58,8659.0
2019-06-28 09:45:00,114.54,114.7,113.55,113.55,9568.0,114.54,114.7,113.55,113.55,9568.0
2019-06-28 09:50:00,113.7,113.82,113.66,113.81,1612.0,113.7,113.82,113.66,113.81,1612.0
2019-06-28 09:55:00,114.01,114.37,113.77,113.86,2739.0,114.01,114.37,113.77,113.86,2739.0
2019-06-28 10:00:00,113.91,113.92,112.81,112.81,5567.0,113.91,113.92,112.81,112.81,5567.0
2019-06-28 10:05:00,112.95,112.97,112.73,112.81,3050.0,112.95,112.97,112.73,112.81,3050.0
2019-06-28 10:10:00,112.82,113.94,112.81,113.94,8636.0,112.82,113.94,112.81,113.94,8636.0
2019-06-28 10:15:00,113.93,114.01,113.64,113.64,900.0,113.93,114.01,113.64,113.64,900.0
2019-06-28 10:20:00,113.75,113.8,113.38,113.71,1946.0,113.75,113.8,113.38,113.71,1946.0
2019-06-28 10:25:00,113.71,113.71,113.35,113.36,1800.0,113.71,113.71,113.35,113.36,1800.0
2019-06-28 10:30:00,113.36,113.36,113.04,113.04,1389.0,113.36,113.36,113.04,113.04,1389.0
2019-06-28 10:35:00,113.03,113.45,112.8,113.45,4220.0,113.03,113.45,112.8,113.45,4220.0
2019-06-28 10:40:00,113.6,113.6,113.27,113.6,5350.0,113.6,113.6,113.27,113.6,5350.0
2019-06-28 10:45:00,113.5,113.58,113.29,113.58,2350.0,113.5,113.58,113.29,113.58,2350.0
2019-06-28 10:50:00,113.46,113.54,113.03,113.03,4023.0,113.46,113.54,113.03,113.03,4023.0
2019-06-28 10:55:00,113.02,113.24,112.66,113.05,7389.0,113.02,113.24,112.66,113.05,7389.0
2019-06-28 11:00:00,113.23,113.3,112.91,113.0,3754.0,113.23,113.3,112.91,113.0,3754.0
2019-06-28 11:05:00,112.9,112.9,112.52,112.75,4584.0,112.9,112.9,112.52,112.75,4584.0
2019-06-28 11:10:00,112.64,112.64,112.35,112.45,3977.0,112.64,112.64,112.35,112.45,3977.0
2019-06-28 11:15:00,112.5,112.83,112.45,112.82,4962.0,112.5,112.83,112.45,112.82,4962.0
2019-06-28 11:20:00,112.86,113.04,112.86,112.94,900.0,112.86,113.04,112.86,112.94,900.0
2019-06-28 11:25:00,113.01,113.27,113.01,113.24,3420.0,113.01,113.27,113.01,113.24,3420.0
2019-06-28 11:30:00,113.2,113.2,112.55,112.78,12650.0,113.2,113.2,112.55,112.78,12650.0
2019-06-28 11:35:00,112.99,113.37,112.98,113.24,2350.0,112.99,113.37,112.98,113.24,2350.0
2019-06-28 11:40:00,113.31,113.42,113.3,113.33,1908.0,113.31,113.42,113.3,113.33,1908.0
2019-06-28 11:45:00,113.34,113.41,113.27,113.37,3732.0,113.34,113.41,113.27,113.37,3732.0
2019-06-28 11:50:00,113.39,113.41,113.28,113.38,1450.0,113.39,113.41,113.28,113.38,1450.0
2019-06-28 11:55:00,113.53,113.71,113.51,113.64,2844.0,113.53,113.71,113.51,113.64,2844.0
2019-06-28 12:00:00,113.76,113.77,113.5,113.52,1428.0,113.76,113.77,113.5,113.52,1428.0
2019-06-28 12:05:00,113.42,113.58,113.42,113.53,500.0,113.42,113.58,113.42,113.53,500.0
2019-06-28 12:10:00,113.51,113.72,113.51,113.65,1542.0,113.51,113.72,113.51,113.65,1542.0
2019-06-28 12:15:00,113.74,113.75,113.67,113.71,2677.0,113.74,113.75,113.67,113.71,2677.0
2019-06-28 12:20:00,113.85,114.11,113.85,114.11,600.0,113.85,114.11,113.85,114.11,600.0
2019-06-28 12:25:00,114.21,114.28,114.02,114.12,3400.0,114.21,114.28,114.02,114.12,3400.0
2019-06-28 12:30:00,114.05,114.09,113.94,113.94,1900.0,114.05,114.09,113.94,113.94,1900.0
2019-06-28 12:35:00,113.94,114.18,113.91,113.91,1500.0,113.94,114.18,113.91,113.91,1500.0
2019-06-28 12:40:00,113.9,114.05,113.83,114.05,500.0,113.9,114.05,113.83,114.05,500.0
2019-06-28 12:45:00,114.12,114.2,114.08,114.08,1100.0,114.12,114.2,114.08,114.08,1100.0
2019-06-28 12:50:00,114.08,114.1,114.02,114.03,1355.0,114.08,114.1,114.02,114.03,1355.0
2019-06-28 12:55:00,114.06,114.18,113.95,114.18,1956.0,114.06,114.18,113.95,114.18,1956.0
2019-06-28 13:00:00,114.13,114.13,113.97,113.97,600.0,114.13,114.13,113.97,113.97,600.0
2019-06-28 13:05:00,113.92,114.01,113.73,113.85,1800.0,113.92,114.01,113.73,113.85,1800.0
2019-06-28 13:10:00,113.89,113.89,113.66,113.73,1622.0,113.89,113.89,113.66,113.73,1622.0
2019-06-28 13:15:00,113.79,113.81,113.73,113.81,1145.0,113.79,113.81,113.73,113.81,1145.0
2019-06-28 13:20:00,113.84,113.9,113.76,113.87,1637.0,113.84,113.9,113.76,113.87,1637.0
2019-06-28 13:25:00,113.81,114.03,113.8,114.0,3178.0,113.81,114.03,113.8,114.0,3178.0
2019-06-28 13:30:00,114.07,114.33,114.07,114.25,5132.0,114.07,114.33,114.07,114.25,5132.0
2019-06-28 13:35:00,114.27,114.44,114.2,114.33,2335.0,114.27,114.44,114.2,114.33,2335.0
2019-06-28 13:40:00,114.37,114.47,114.04,114.14,4830.0,114.37,114.47,114.04,114.14,4830.0
2019-06-28 13:45:00,114.07,114.28,114.06,114.15,2009.0,114.07,114.28,114.06,114.15,2009.0
2019-06-28 13:50:00,114.21,114.27,114.07,114.07,2351.0,114.21,114.27,114.07,114.07,2351.0
2019-06-28 13:55:00,114.07,114.24,114.0,114.2,1900.0,114.07,114.24,114.0,114.2,1900.0
2019-06-28 14:00:00,114.21,114.36,114.18,114.25,2803.0,114.21,114.36,114.18,114.25,2803.0
2019-06-28 14:05:00,114.26,114.5,114.26,114.49,3036.0,114.26,114.5,114.26,114.49,3036.0
2019-06-28 14:10:00,114.55,114.66,114.4,114.46,5357.0,114.55,114.66,114.4,114.46,5357.0
2019-06-28 14:15:00,114.43,114.62,114.37,114.62,3174.0,114.43,114.62,114.37,114.62,3174.0
2019-06-28 14:20:00,114.68,114.74,114.6,114.69,2400.0,114.68,114.74,114.6,114.69,2400.0
2019-06-28 14:25:00,114.65,114.8,114.53,114.8,6282.0,114.65,114.8,114.53,114.8,6282.0
2019-06-28 14:30:00,114.81,114.9,114.8,114.81,4222.0,114.81,114.9,114.8,114.81,4222.0
2019-06-28 14:35:00,114.85,115.0,114.85,114.94,3452.0,114.85,115.0,114.85,114.94,3452.0
2019-06-28 14:40:00,115.0,115.07,114.84,114.84,6932.0,115.0,115.07,114.84,114.84,6932.0
2019-06-28 14:45:00,114.72,114.83,114.69,114.83,3296.0,114.72,114.83,114.69,114.83,3296.0
2019-06-28 14:50:00,114.83,114.93,114.68,114.78,2849.0,114.83,114.93,114.68,114.78,2849.0
2019-06-28 14:55:00,114.85,115.0,114.85,114.99,2472.0,114.85,115.0,114.85,114.99,2472.0
2019-06-28 15:00:00,115.08,115.25,115.06,115.16,3412.0,115.08,115.25,115.06,115.16,3412.0
2019-06-28 15:05:00,115.3,115.3,114.81,114.89,7187.0,115.3,115.3,114.81,114.89,7187.0
2019-06-28 15:10:00,114.87,114.95,114.72,114.92,4469.0,114.87,114.95,114.72,114.92,4469.0
2019-06-28 15:15:00,114.94,115.04,114.82,114.91,3136.0,114.94,115.04,114.82,114.91,3136.0
2019-06-28 15:20:00,114.97,114.97,114.66,114.75,8444.0,114.97,114.97,114.66,114.75,8444.0
2019-06-28 15:25:00,114.69,114.72,114.61,114.65,1661.0,114.69,114.72,114.61,114.65,1661.0
2019-06-28 15:30:00,114.71,114.83,114.61,114.77,4705.0,114.71,114.83,114.61,114.77,4705.0
2019-06-28 15:35:00,114.71,114.8,114.47,114.8,6181.0,114.71,114.8,114.47,114.8,6181.0
2019-06-28 15:40:00,114.72,114.82,114.58,114.82,5794.0,114.72,114.82,114.58,114.82,5794.0
2019-06-28 15:45:00,114.78,115.0,114.69,115.0,12339.0,114.78,115.0,114.69,115.0,12339.0
2019-06-28 15:50:00,114.96,115.1,114.79,114.96,43659.0,114.96,115.1,114.79,114.96,43659.0
2019-06-28 15:55:00,115.04,115.54,114.97,115.37,91835.0,115.04,115.54,114.97,115.37,91835.0
2019-07-01 09:30:00,117.66,117.9,117.52,117.9,1156.0,117.66,117.9,117.52,117.9,1156.0
2019-07-01 09:35:00,117.96,118.49,117.58,117.77,31275.0,117.96,118.49,117.58,117.77,31275.0
2019-07-01 09:40:00,117.88,118.43,117.88,118.07,9573.0,117.88,118.43,117.88,118.07,9573.0
2019-07-01 09:45:00,117.97,118.08,116.84,117.19,29485.0,117.97,118.08,116.84,117.19,29485.0
2019-07-01 09:50:00,117.2,117.36,117.04,117.04,8256.0,117.2,117.36,117.04,117.04,8256.0
2019-07-01 09:55:00,117.05,117.53,116.92,117.42,15178.0,117.05,117.53,116.92,117.42,15178.0
2019-07-01 10:00:00,117.26,118.17,117.25,118.17,4486.0,117.26,118.17,117.25,118.17,4486.0
2019-07-01 10:05:00,118.27,118.3,117.89,117.99,13046.0,118.27,118.3,117.89,117.99,13046.0
2019-07-01 10:10:00,117.97,118.05,117.5,117.83,7431.0,117.97,118.05,117.5,117.83,7431.0
2019-07-01 10:15:00,117.69,118.23,117.63,118.23,5579.0,117.69,118.23,117.63,118.23,5579.0
2019-07-01 10:20:00,118.12,118.45,117.71,118.11,8781.0,118.12,118.45,117.71,118.11,8781.0
2019-07-01 10:25:00,118.15,118.25,117.92,118.14,7069.0,118.15,118.25,117.92,118.14,7069.0
2019-07-01 10:30:00,118.22,118.25,117.97,118.02,8182.0,118.22,118.25,117.97,118.02,8182.0
2019-07-01 10:35:00,118.06,118.25,117.88,118.2,21298.0,118.06,118.25,117.88,118.2,21298.0
2019-07-01 10:40:00,118.2,118.35,118.08,118.12,18144.0,118.2,118.35,118.08,118.12,18144.0
2019-07-01 10:45:00,118.11,118.39,118.04,118.21,5973.0,118.11,118.39,118.04,118.21,5973.0
2019-07-01 10:50:00,118.07,118.41,118.07,118.32,4865.0,118.07,118.41,118.07,118.32,4865.0
2019-07-01 10:55:00,118.28,118.4,118.03,118.4,5244.0,118.28,118.4,118.03,118.4,5244.0
2019-07-01 11:00:00,118.34,118.61,118.27,118.53,8832.0,118.34,118.61,118.27,118.53,8832.0
2019-07-01 11:05:00,118.58,118.58,117.86,117.86,7304.0,118.58,118.58,117.86,117.86,7304.0
2019-07-01 11:10:00,117.97,118.04,117.71,117.87,5269.0,117.97,118.04,117.71,117.87,5269.0
2019-07-01 11:15:00,117.87,117.93,117.58,117.75,5950.0,117.87,117.93,117.58,117.75,5950.0
2019-07-01 11:20:00,117.77,117.77,117.28,117.47,6913.0,117.77,117.77,117.28,117.47,6913.0
2019-07-01 11:25:00,117.47,117.7,117.44,117.69,6241.0,117.47,117.7,117.44,117.69,6241.0
2019-07-01 11:30:00,117.69,118.0,117.66,117.92,7888.0,117.69,118.0,117.66,117.92,7888.0
2019-07-01 11:35:00,118.05,118.4,118.02,118.4,6734.0,118.05,118.4,118.02,118.4,6734.0
2019-07-01 11:40:00,118.41,118.48,118.12,118.17,3277.0,118.41,118.48,118.12,118.17,3277.0
2019-07-01 11:45:00,118.27,118.51,118.27,118.47,5113.0,118.27,118.51,118.27,118.47,5113.0
2019-07-01 11:50:00,118.43,118.9,118.43,118.53,15428.0,118.43,118.9,118.43,118.53,15428.0
2019-07-01 11:55:00,118.58,118.73,118.53,118.54,6072.0,118.58,118.73,118.53,118.54,6072.0
2019-07-01 12:00:00,118.68,119.15,118.61,119.09,12139.0,118.68,119.15,118.61,119.09,12139.0
2019-07-01 12:05:00,119.11,119.18,118.92,119.07,10923.0,119.11,119.18,118.92,119.07,10923.0
2019-07-01 12:10:00,118.99,119.67,118.99,119.51,25168.0,118.99,119.67,118.99,119.51,25168.0
2019-07-01 12:15:00,119.48,119.62,119.44,119.62,6027.0,119.48,119.62,119.44,119.62,6027.0
2019-07-01 12:20:00,119.6,119.63,119.45,119.45,5597.0,119.6,119.63,119.45,119.45,5597.0
2019-07-01 12:25:00,119.45,119.45,118.82,118.85,18488.0,119.45,119.45,118.82,118.85,18488.0
2019-07-01 12:30:00,118.83,118.86,118.41,118.43,7046.0,118.83,118.86,118.41,118.43,7046.0
2019-07-01 12:35:00,118.33,118.42,118.15,118.19,7123.0,118.33,118.42,118.15,118.19,7123.0
2019-07-01 12:40:00,118.11,118.49,118.11,118.41,3113.0,118.11,118.49,118.11,118.41,3113.0
2019-07-01 12:45:00,118.45,118.62,118.44,118.5,1631.0,118.45,118.62,118.44,118.5,1631.0
2019-07-01 12:50:00,118.35,118.35,118.01,118.02,3007.0,118.35,118.35,118.01,118.02,3007.0
2019-07-01 12:55:00,117.96,118.09,117.8,118.09,10244.0,117.96,118.09,117.8,118.09,10244.0
2019-07-01 13:00:00,118.11,118.15,117.66,117.67,5978.0,118.11,118.15,117.66,117.67,5978.0
2019-07-01 13:05:00,117.62,117.93,117.58,117.89,5405.0,117.62,117.93,117.58,117.89,5405.0
2019-07-01 13:10:00,117.8,117.86,117.56,117.72,3100.0,117.8,117.86,117.56,117.72,3100.0
2019-07-01 13:15:00,117.78,117.87,117.67,117.79,4626.0,117.78,117.87,117.67,117.79,4626.0
2019-07-01 13:20:00,117.89,118.07,117.83,117.91,3781.0,117.89,118.07,117.83,117.91,3781.0
2019-07-01 13:25:00,117.98,118.03,117.82,117.88,20349.0,117.98,118.03,117.82,117.88,20349.0
2019-07-01 13:30:00,117.88,117.89,117.5,117.62,6544.0,117.88,117.89,117.5,117.62,6544.0
2019-07-01 13:35:00,117.62,117.75,117.6,117.69,3658.0,117.62,117.75,117.6,117.69,3658.0
2019-07-01 13:40:00,117.66,117.95,117.63,117.95,6376.0,117.66,117.95,117.63,117.95,6376.0
2019-07-01 13:45:00,118.04,118.17,118.02,118.15,1500.0,118.04,118.17,118.02,118.15,1500.0
2019-07-01 13:50:00,118.14,118.35,118.07,118.07,2984.0,118.14,118.35,118.07,118.07,2984.0
2019-07-01 13:55:00,118.14,118.43,118.14,118.25,6111.0,118.14,118.43,118.14,118.25,6111.0
2019-07-01 14:00:00,118.27,118.3,118.09,118.15,2500.0,118.27,118.3,118.09,118.15,2500.0
2019-07-01 14:05:00,118.07,118.16,118.0,118.09,1600.0,118.07,118.16,118.0,118.09,1600.0
2019-07-01 14:10:00,118.09,118.37,117.92,118.37,7979.0,118.09,118.37,117.92,118.37,7979.0
2019-07-01 14:15:00,118.41,118.47,118.31,118.33,6000.0,118.41,118.47,118.31,118.33,6000.0
2019-07-01 14:20:00,118.36,118.36,118.05,118.13,7312.0,118.36,118.36,118.05,118.13,7312.0
2019-07-01 14:25:00,118.12,118.17,118.02,118.12,6850.0,118.12,118.17,118.02,118.12,6850.0
2019-07-01 14:30:00,118.06,118.19,118.01,118.11,4101.0,118.06,118.19,118.01,118.11,4101.0
2019-07-01 14:35:00,118.15,118.2,117.92,118.14,4724.0,118.15,118.2,117.92,118.14,4724.0
2019-07-01 14:40:00,118.2,118.26,118.09,118.25,4911.0,118.2,118.26,118.09,118.25,4911.0
2019-07-01 14:45:00,118.16,118.16,117.99,118.15,1800.0,118.16,118.16,117.99,118.15,1800.0
2019-07-01 14:50:00,118.18,118.32,118.14,118.31,1300.0,118.18,118.32,118.14,118.31,1300.0
2019-07-01 14:55:00,118.27,118.37,118.13,118.32,5357.0,118.27,118.37,118.13,118.32,5357.0
2019-07-01 15:00:00,118.45,118.81,118.45,118.81,6338.0,118.45,118.81,118.45,118.81,6338.0
2019-07-01 15:05:00,118.78,118.98,118.71,118.92,4951.0,118.78,118.98,118.71,118.92,4951.0
2019-07-01 15:10:00,118.88,119.04,118.78,119.04,6360.0,118.88,119.04,118.78,119.04,6360.0
2019-07-01 15:15:00,119.07,119.17,118.76,119.15,4598.0,119.07,119.17,118.76,119.15,4598.0
2019-07-01 15:20:00,119.07,119.11,118.93,118.97,4414.0,119.07,119.11,118.93,118.97,4414.0
2019-07-01 15:25:00,118.92,119.2,118.88,119.0,9163.0,118.92,119.2,118.88,119.0,9163.0
2019-07-01 15:30:00,118.98,119.1,118.93,119.01,5763.0,118.98,119.1,118.93,119.01,5763.0
2019-07-01 15:35:00,119.04,119.1,118.87,118.98,11695.0,119.04,119.1,118.87,118.98,11695.0
2019-07-01 15:40:00,119.01,119.01,118.47,118.47,8181.0,119.01,119.01,118.47,118.47,8181.0
2019-07-01 15:45:00,118.61,118.71,118.48,118.69,7501.0,118.61,118.71,118.48,118.69,7501.0
2019-07-01 15:50:00,118.64,118.71,118.45,118.5,20374.0,118.64,118.71,118.45,118.5,20374.0
2019-07-01 15:55:00,118.53,118.95,118.53,118.84,38272.0,118.53,118.95,118.53,118.84,38272.0
2019-07-02 09:30:00,118.5,118.62,117.59,117.59,5655.0,118.5,118.62,117.59,117.59,5655.0
2019-07-02 09:35:00,117.6,119.49,117.6,119.49,5738.0,117.6,119.49,117.6,119.49,5738.0
2019-07-02 09:40:00,119.17,119.28,118.71,118.79,7442.0,119.17,119.28,118.71,118.79,7442.0
2019-07-02 09:45:00,118.65,118.65,118.44,118.5,2671.0,118.65,118.65,118.44,118.5,2671.0
2019-07-02 09:50:00,118.53,118.69,118.22,118.58,3859.0,118.53,118.69,118.22,118.58,3859.0
2019-07-02 09:55:00,118.69,118.92,118.21,118.53,8924.0,118.69,118.92,118.21,118.53,8924.0
2019-07-02 10:00:00,118.43,118.89,118.35,118.58,11933.0,118.43,118.89,118.35,118.58,11933.0
2019-07-02 10:05:00,118.62,118.62,118.12,118.51,3167.0,118.62,118.62,118.12,118.51,3167.0
2019-07-02 10:10:00,118.46,118.56,118.18,118.56,6174.0,118.46,118.56,118.18,118.56,6174.0
2019-07-02 10:15:00,118.66,118.94,118.66,118.81,3575.0,118.66,118.94,118.66,118.81,3575.0
2019-07-02 10:20:00,118.95,119.2,118.87,119.11,3307.0,118.95,119.2,118.87,119.11,3307.0
2019-07-02 10:25:00,119.09,119.41,118.94,119.25,2682.0,119.09,119.41,118.94,119.25,2682.0
2019-07-02 10:30:00,119.44,119.69,119.18,119.18,3905.0,119.44,119.69,119.18,119.18,3905.0
2019-07-02 10:35:00,119.23,119.25,118.85,118.85,9157.0,119.23,119.25,118.85,118.85,9157.0
2019-07-02 10:40:00,118.82,119.12,118.76,119.03,2325.0,118.82,119.12,118.76,119.03,2325.0
2019-07-02 10:45:00,118.89,119.0,118.73,118.77,1050.0,118.89,119.0,118.73,118.77,1050.0
2019-07-02 10:50:00,118.76,119.12,118.76,118.91,4145.0,118.76,119.12,118.76,118.91,4145.0
2019-07-02 10:55:00,119.13,119.21,118.9,119.08,2441.0,119.13,119.21,118.9,119.08,2441.0
2019-07-02 11:00:00,118.99,119.01,118.77,118.87,2014.0,118.99,119.01,118.77,118.87,2014.0
2019-07-02 11:05:00,118.97,118.98,118.76,118.78,2799.0,118.97,118.98,118.76,118.78,2799.0
2019-07-02 11:10:00,118.78,119.08,118.78,118.96,2885.0,118.78,119.08,118.78,118.96,2885.0
2019-07-02 11:15:00,118.81,118.91,118.69,118.76,1127.0,118.81,118.91,118.69,118.76,1127.0
2019-07-02 11:20:00,118.8,119.15,118.8,118.95,2388.0,118.8,119.15,118.8,118.95,2388.0
2019-07-02 11:25:00,118.97,119.58,118.97,119.51,9764.0,118.97,119.58,118.97,119.51,9764.0
2019-07-02 11:30:00,119.46,119.49,119.1,119.25,5720.0,119.46,119.49,119.1,119.25,5720.0
2019-07-02 11:35:00,119.13,119.32,119.09,119.26,2324.0,119.13,119.32,119.09,119.26,2324.0
2019-07-02 11:40:00,119.17,119.21,118.88,119.21,4423.0,119.17,119.21,118.88,119.21,4423.0
2019-07-02 11:45:00,119.22,119.39,119.13,119.39,1700.0,119.22,119.39,119.13,119.39,1700.0
2019-07-02 11:50:00,119.35,119.44,119.23,119.33,2943.0,119.35,119.44,119.23,119.33,2943.0
2019-07-02 11:55:00,119.36,119.36,119.25,119.34,540.0,119.36,119.36,119.25,119.34,540.0
2019-07-02 12:00:00,119.23,119.34,119.06,119.13,6624.0,119.23,119.34,119.06,119.13,6624.0
2019-07-02 12:05:00,119.33,119.84,119.33,119.72,5282.0,119.33,119.84,119.33,119.72,5282.0
2019-07-02 12:10:00,119.81,119.82,119.45,119.6,2800.0,119.81,119.82,119.45,119.6,2800.0
2019-07-02 12:15:00,119.64,119.88,119.59,119.77,3540.0,119.64,119.88,119.59,119.77,3540.0
2019-07-02 12:20:00,119.7,119.85,119.59,119.77,11604.0,119.7,119.85,119.59,119.77,11604.0
2019-07-02 12:25:00,119.79,119.79,119.5,119.56,2350.0,119.79,119.79,119.5,119.56,2350.0
2019-07-02 12:30:00,119.57,119.57,119.18,119.18,7184.0,119.57,119.57,119.18,119.18,7184.0
2019-07-02 12:35:00,119.23,119.41,118.98,119.41,22579.0,119.23,119.41,118.98,119.41,22579.0
2019-07-02 12:40:00,119.37,119.43,118.93,119.01,6720.0,119.37,119.43,118.93,119.01,6720.0
2019-07-02 12:45:00,119.02,119.14,118.78,119.14,2983.0,119.02,119.14,118.78,119.14,2983.0
2019-07-02 12:50:00,119.15,119.29,118.96,119.01,2900.0,119.15,119.29,118.96,119.01,2900.0
2019-07-02 12:55:00,118.94,119.14,118.82,119.14,2900.0,118.94,119.14,118.82,119.14,2900.0
2019-07-02 13:00:00,119.17,119.17,119.07,119.15,1976.0,119.17,119.17,119.07,119.15,1976.0
2019-07-02 13:05:00,119.21,119.27,119.14,119.27,1500.0,119.21,119.27,119.14,119.27,1500.0
2019-07-02 13:10:00,119.27,119.27,119.01,119.01,5968.0,119.27,119.27,119.01,119.01,5968.0
2019-07-02 13:15:00,118.99,119.23,118.91,119.23,6049.0,118.99,119.23,118.91,119.23,6049.0
2019-07-02 13:20:00,119.2,119.36,119.18,119.34,3375.0,119.2,119.36,119.18,119.34,3375.0
2019-07-02 13:25:00,119.34,119.4,119.01,119.07,3106.0,119.34,119.4,119.01,119.07,3106.0
2019-07-02 13:30:00,119.07,119.21,119.03,119.15,3259.0,119.07,119.21,119.03,119.15,3259.0
2019-07-02 13:35:00,119.11,119.11,118.96,118.96,7628.0,119.11,119.11,118.96,118.96,7628.0
2019-07-02 13:40:00,118.96,119.12,118.9,119.07,4158.0,118.96,119.12,118.9,119.07,4158.0
2019-07-02 13:45:00,119.12,119.26,119.05,119.23,9217.0,119.12,119.26,119.05,119.23,9217.0
2019-07-02 13:50:00,119.23,119.35,118.94,119.02,23422.0,119.23,119.35,118.94,119.02,23422.0
2019-07-02 13:55:00,119.08,119.14,118.97,119.02,1645.0,119.08,119.14,118.97,119.02,1645.0
2019-07-02 14:00:00,118.91,118.98,118.84,118.98,2000.0,118.91,118.98,118.84,118.98,2000.0
2019-07-02 14:05:00,118.99,119.06,118.9,119.06,5383.0,118.99,119.06,118.9,119.06,5383.0
2019-07-02 14:10:00,119.05,119.14,118.98,119.05,3500.0,119.05,119.14,118.98,119.05,3500.0
2019-07-02 14:15:00,119.02,119.28,118.92,118.92,8105.0,119.02,119.28,118.92,118.92,8105.0
2019-07-02 14:20:00,118.92,118.92,118.92,118.92,100.0,118.92,118.92,118.92,118.92,100.0
2019-07-02 14:25:00,118.95,119.0,118.7,118.74,5537.0,118.95,119.0,118.7,118.74,5537.0
2019-07-02 14:30:00,118.69,119.18,118.62,119.05,5503.0,118.69,119.18,118.62,119.05,5503.0
2019-07-02 14:35:00,118.97,119.3,118.94,119.21,11456.0,118.97,119.3,118.94,119.21,11456.0
2019-07-02 14:40:00,119.28,119.36,119.24,119.28,3453.0,119.28,119.36,119.24,119.28,3453.0
2019-07-02 14:45:00,119.18,119.23,119.15,119.23,500.0,119.18,119.23,119.15,119.23,500.0
2019-07-02 14:50:00,119.18,119.27,119.03,119.25,2422.0,119.18,119.27,119.03,119.25,2422.0
2019-07-02 14:55:00,119.21,119.23,119.09,119.09,2702.0,119.21,119.23,119.09,119.09,2702.0
2019-07-02 15:00:00,119.15,119.29,119.15,119.19,3144.0,119.15,119.29,119.15,119.19,3144.0
2019-07-02 15:05:00,119.22,119.33,119.16,119.27,2426.0,119.22,119.33,119.16,119.27,2426.0
2019-07-02 15:10:00,119.34,119.52,119.23,119.28,4987.0,119.34,119.52,119.23,119.28,4987.0
2019-07-02 15:15:00,119.3,119.41,119.2,119.28,5935.0,119.3,119.41,119.2,119.28,5935.0
2019-07-02 15:20:00,119.29,119.29,119.04,119.2,7964.0,119.29,119.29,119.04,119.2,7964.0
2019-07-02 15:25:00,119.14,119.43,119.14,119.27,12776.0,119.14,119.43,119.14,119.27,12776.0
2019-07-02 15:30:00,119.2,119.4,119.2,119.34,3662.0,119.2,119.4,119.2,119.34,3662.0
2019-07-02 15:35:00,119.34,119.36,119.25,119.34,3786.0,119.34,119.36,119.25,119.34,3786.0
2019-07-02 15:40:00,119.32,119.43,119.18,119.2,6905.0,119.32,119.43,119.18,119.2,6905.0
2019-07-02 15:45:00,119.18,119.34,119.03,119.03,7526.0,119.18,119.34,119.03,119.03,7526.0
2019-07-02 15:50:00,119.03,119.32,118.98,119.27,17364.0,119.03,119.32,118.98,119.27,17364.0
2019-07-02 15:55:00,119.34,119.72,119.22,119.72,28035.0,119.34,119.72,119.22,119.72,28035.0
2019-07-03 09:30:00,120.0,120.63,119.8,119.8,24859.0,120.0,120.63,119.8,119.8,24859.0
2019-07-03 09:35:00,119.38,120.04,119.3,119.3,4500.0,119.38,120.04,119.3,119.3,4500.0
2019-07-03 09:40:00,119.5,119.72,119.5,119.69,1100.0,119.5,119.72,119.5,119.69,1100.0
2019-07-03 09:45:00,119.69,120.27,119.68,120.24,10400.0,119.69,120.27,119.68,120.24,10400.0
2019-07-03 09:50:00,120.02,120.28,119.79,120.09,15159.0,120.02,120.28,119.79,120.09,15159.0
2019-07-03 09:55:00,120.09,120.4,119.97,119.97,10147.0,120.09,120.4,119.97,119.97,10147.0
2019-07-03 10:00:00,119.91,119.95,119.46,119.6,3250.0,119.91,119.95,119.46,119.6,3250.0
2019-07-03 10:05:00,119.45,119.46,119.15,119.19,4931.0,119.45,119.46,119.15,119.19,4931.0
2019-07-03 10:10:00,119.14,119.75,119.14,119.74,4600.0,119.14,119.75,119.14,119.74,4600.0
2019-07-03 10:15:00,119.75,120.18,119.66,120.18,7845.0,119.75,120.18,119.66,120.18,7845.0
2019-07-03 10:20:00,120.0,120.07,119.33,119.46,4274.0,120.0,120.07,119.33,119.46,4274.0
2019-07-03 10:25:00,119.57,119.82,119.45,119.69,7355.0,119.57,119.82,119.45,119.69,7355.0
2019-07-03 10:30:00,119.84,120.38,119.67,120.38,6286.0,119.84,120.38,119.67,120.38,6286.0
2019-07-03 10:35:00,120.29,120.85,120.29,120.85,7620.0,120.29,120.85,120.29,120.85,7620.0
2019-07-03 10:40:00,120.85,121.18,120.81,121.1,10541.0,120.85,121.18,120.81,121.1,10541.0
2019-07-03 10:45:00,121.07,121.4,121.0,121.05,6852.0,121.07,121.4,121.0,121.05,6852.0
2019-07-03 10:50:00,121.09,121.09,120.7,120.83,4013.0,121.09,121.09,120.7,120.83,4013.0
2019-07-03 10:55:00,120.77,121.09,120.67,121.09,2397.0,120.77,121.09,120.67,121.09,2397.0
2019-07-03 11:00:00,121.1,121.1,120.72,120.8,7191.0,121.1,121.1,120.72,120.8,7191.0
2019-07-03 11:05:00,120.78,120.84,120.14,120.26,6546.0,120.78,120.84,120.14,120.26,6546.0
2019-07-03 11:10:00,120.14,120.25,120.04,120.15,3204.0,120.14,120.25,120.04,120.15,3204.0
2019-07-03 11:15:00,120.26,120.48,120.17,120.38,3048.0,120.26,120.48,120.17,120.38,3048.0
2019-07-03 11:20:00,120.45,120.46,120.16,120.16,3000.0,120.45,120.46,120.16,120.16,3000.0
2019-07-03 11:25:00,120.1,120.34,120.09,120.27,2300.0,120.1,120.34,120.09,120.27,2300.0
2019-07-03 11:30:00,120.24,120.5,120.05,120.36,2657.0,120.24,120.5,120.05,120.36,2657.0
2019-07-03 11:35:00,120.44,120.5,120.32,120.32,10888.0,120.44,120.5,120.32,120.32,10888.0
2019-07-03 11:40:00,120.27,120.5,120.19,120.49,4592.0,120.27,120.5,120.19,120.49,4592.0
2019-07-03 11:45:00,120.49,120.86,120.45,120.76,2687.0,120.49,120.86,120.45,120.76,2687.0
2019-07-03 11:50:00,120.77,121.0,120.75,121.0,849.0,120.77,121.0,120.75,121.0,849.0
2019-07-03 11:55:00,121.06,121.06,120.59,120.86,8957.0,121.06,121.06,120.59,120.86,8957.0
2019-07-03 12:00:00,120.95,121.0,120.69,120.97,5694.0,120.95,121.0,120.69,120.97,5694.0
2019-07-03 12:05:00,121.05,121.71,120.91,121.71,19633.0,121.05,121.71,120.91,121.71,19633.0
2019-07-03 12:10:00,121.74,122.0,121.53,121.98,18111.0,121.74,122.0,121.53,121.98,18111.0
2019-07-03 12:15:00,121.93,122.18,121.8,121.8,13799.0,121.93,122.18,121.8,121.8,13799.0
2019-07-03 12:20:00,121.85,121.89,121.49,121.54,11181.0,121.85,121.89,121.49,121.54,11181.0
2019-07-03 12:25:00,121.5,121.84,121.33,121.61,8276.0,121.5,121.84,121.33,121.61,8276.0
2019-07-03 12:30:00,121.6,121.7,121.36,121.37,9250.0,121.6,121.7,121.36,121.37,9250.0
2019-07-03 12:35:00,121.34,121.57,121.16,121.49,7346.0,121.34,121.57,121.16,121.49,7346.0
2019-07-03 12:40:00,121.56,121.59,121.37,121.44,10401.0,121.56,121.59,121.37,121.44,10401.0
2019-07-03 12:45:00,121.44,121.57,121.37,121.41,8743.0,121.44,121.57,121.37,121.41,8743.0
2019-07-03 12:50:00,121.41,121.45,121.13,121.18,11449.0,121.41,121.45,121.13,121.18,11449.0
2019-07-03 12:55:00,121.24,121.38,121.11,121.12,20978.0,121.24,121.38,121.11,121.12,20978.0
2019-07-05 09:30:00,120.48,120.95,120.48,120.77,5937.0,120.48,120.95,120.48,120.77,5937.0
2019-07-05 09:35:00,120.86,121.73,120.62,121.31,7850.0,120.86,121.73,120.62,121.31,7850.0
2019-07-05 09:40:00,121.34,121.91,121.0,121.66,8903.0,121.34,121.91,121.0,121.66,8903.0
2019-07-05 09:45:00,121.81,122.34,121.44,122.27,9028.0,121.81,122.34,121.44,122.27,9028.0
2019-07-05 09:50:00,122.17,123.11,122.16,122.89,10669.0,122.17,123.11,122.16,122.89,10669.0
2019-07-05 09:55:00,122.71,123.12,122.67,122.89,4150.0,122.71,123.12,122.67,122.89,4150.0
2019-07-05 10:00:00,122.76,122.76,122.54,122.54,746.0,122.76,122.76,122.54,122.54,746.0
2019-07-05 10:05:00,122.7,123.03,122.4,122.4,7918.0,122.7,123.03,122.4,122.4,7918.0
2019-07-05 10:10:00,122.27,122.44,122.17,122.37,1305.0,122.27,122.44,122.17,122.37,1305.0
2019-07-05 10:15:00,122.26,122.35,122.0,122.0,1748.0,122.26,122.35,122.0,122.0,1748.0
2019-07-05 10:20:00,121.99,122.06,121.7,121.7,2150.0,121.99,122.06,121.7,121.7,2150.0
2019-07-05 10:25:00,121.66,122.15,121.66,122.15,5503.0,121.66,122.15,121.66,122.15,5503.0
2019-07-05 10:30:00,122.21,122.34,121.81,121.81,3378.0,122.21,122.34,121.81,121.81,3378.0
2019-07-05 10:35:00,121.84,121.92,121.76,121.81,900.0,121.84,121.92,121.76,121.81,900.0
2019-07-05 10:40:00,121.57,121.82,121.57,121.71,2340.0,121.57,121.82,121.57,121.71,2340.0
2019-07-05 10:45:00,121.67,121.96,121.52,121.96,2128.0,121.67,121.96,121.52,121.96,2128.0
2019-07-05 10:50:00,122.08,122.25,122.01,122.15,1700.0,122.08,122.25,122.01,122.15,1700.0
2019-07-05 10:55:00,122.29,122.29,121.76,121.78,2000.0,122.29,122.29,121.76,121.78,2000.0
2019-07-05 11:00:00,121.9,122.02,121.72,121.72,2300.0,121.9,122.02,121.72,121.72,2300.0
2019-07-05 11:05:00,121.84,122.18,121.73,122.18,2545.0,121.84,122.18,121.73,122.18,2545.0
2019-07-05 11:10:00,122.07,122.24,121.8,121.8,1705.0,122.07,122.24,121.8,121.8,1705.0
2019-07-05 11:15:00,121.76,121.8,121.53,121.53,860.0,121.76,121.8,121.53,121.53,860.0
2019-07-05 11:20:00,121.54,122.07,121.43,121.82,2972.0,121.54,122.07,121.43,121.82,2972.0
2019-07-05 11:25:00,121.83,122.25,121.83,122.19,2050.0,121.83,122.25,121.83,122.19,2050.0
2019-07-05 11:30:00,122.19,122.19,121.95,121.99,1600.0,122.19,122.19,121.95,121.99,1600.0
2019-07-05 11:35:00,121.97,122.23,121.86,122.13,2900.0,121.97,122.23,121.86,122.13,2900.0
2019-07-05 11:40:00,122.08,122.08,121.93,121.93,300.0,122.08,122.08,121.93,121.93,300.0
2019-07-05 11:45:00,121.72,122.05,121.72,121.84,750.0,121.72,122.05,121.72,121.84,750.0
2019-07-05 11:50:00,121.9,122.05,121.76,121.98,2501.0,121.9,122.05,121.76,121.98,2501.0
2019-07-05 11:55:00,122.0,122.23,122.0,122.22,600.0,122.0,122.23,122.0,122.22,600.0
2019-07-05 12:00:00,122.22,122.46,122.1,122.43,4150.0,122.22,122.46,122.1,122.43,4150.0
2019-07-05 12:05:00,122.54,122.55,122.23,122.23,5430.0,122.54,122.55,122.23,122.23,5430.0
2019-07-05 12:10:00,122.26,122.61,122.26,122.54,3089.0,122.26,122.61,122.26,122.54,3089.0
2019-07-05 12:15:00,122.36,122.6,122.36,122.47,2700.0,122.36,122.6,122.36,122.47,2700.0
2019-07-05 12:20:00,122.47,122.47,122.35,122.39,515.0,122.47,122.47,122.35,122.39,515.0
2019-07-05 12:25:00,122.4,122.43,122.15,122.2,1010.0,122.4,122.43,122.15,122.2,1010.0
2019-07-05 12:30:00,122.13,122.4,122.13,122.4,1775.0,122.13,122.4,122.13,122.4,1775.0
2019-07-05 12:35:00,122.38,122.39,122.26,122.26,1600.0,122.38,122.39,122.26,122.26,1600.0
2019-07-05 12:40:00,122.17,122.18,122.09,122.11,700.0,122.17,122.18,122.09,122.11,700.0
2019-07-05 12:45:00,122.04,122.04,121.96,122.02,500.0,122.04,122.04,121.96,122.02,500.0
2019-07-05 12:50:00,122.01,122.01,121.75,121.84,11807.0,122.01,122.01,121.75,121.84,11807.0
2019-07-05 12:55:00,121.76,121.91,121.55,121.8,2567.0,121.76,121.91,121.55,121.8,2567.0
2019-07-05 13:00:00,121.9,122.02,121.7,121.83,2765.0,121.9,122.02,121.7,121.83,2765.0
2019-07-05 13:05:00,121.96,122.05,121.74,122.05,1800.0,121.96,122.05,121.74,122.05,1800.0
2019-07-05 13:10:00,121.98,121.99,121.85,121.85,700.0,121.98,121.99,121.85,121.85,700.0
2019-07-05 13:15:00,121.87,121.97,121.83,121.83,2020.0,121.87,121.97,121.83,121.83,2020.0
2019-07-05 13:20:00,122.0,122.02,121.88,121.98,5200.0,122.0,122.02,121.88,121.98,5200.0
2019-07-05 13:25:00,121.96,121.99,121.82,121.82,7999.0,121.96,121.99,121.82,121.82,7999.0
2019-07-05 13:30:00,121.87,122.13,121.87,122.0,1876.0,121.87,122.13,121.87,122.0,1876.0
2019-07-05 13:35:00,121.99,121.99,121.9,121.94,1000.0,121.99,121.99,121.9,121.94,1000.0
2019-07-05 13:40:00,121.9,122.21,121.89,122.17,2694.0,121.9,122.21,121.89,122.17,2694.0
2019-07-05 13:45:00,122.3,122.3,122.11,122.27,1850.0,122.3,122.3,122.11,122.27,1850.0
2019-07-05 13:50:00,122.27,122.27,122.04,122.12,1600.0,122.27,122.27,122.04,122.12,1600.0
2019-07-05 13:55:00,122.24,122.31,122.11,122.11,720.0,122.24,122.31,122.11,122.11,720.0
2019-07-05 14:00:00,122.31,122.36,122.12,122.36,3400.0,122.31,122.36,122.12,122.36,3400.0
2019-07-05 14:05:00,122.17,122.32,122.16,122.32,1000.0,122.17,122.32,122.16,122.32,1000.0
2019-07-05 14:10:00,122.23,122.4,122.22,122.35,1600.0,122.23,122.4,122.22,122.35,1600.0
2019-07-05 14:15:00,122.25,122.52,122.25,122.46,4584.0,122.25,122.52,122.25,122.46,4584.0
2019-07-05 14:20:00,122.35,122.67,122.35,122.47,5711.0,122.35,122.67,122.35,122.47,5711.0
2019-07-05 14:25:00,122.58,122.76,122.51,122.56,2915.0,122.58,122.76,122.51,122.56,2915.0
2019-07-05 14:30:00,122.71,122.82,122.67,122.71,1903.0,122.71,122.82,122.67,122.71,1903.0
2019-07-05 14:35:00,122.65,122.71,122.6,122.71,900.0,122.65,122.71,122.6,122.71,900.0
2019-07-05 14:40:00,122.56,122.74,122.46,122.74,3338.0,122.56,122.74,122.46,122.74,3338.0
2019-07-05 14:45:00,122.7,122.91,122.65,122.83,8096.0,122.7,122.91,122.65,122.83,8096.0
2019-07-05 14:50:00,122.87,122.98,122.74,122.93,3603.0,122.87,122.98,122.74,122.93,3603.0
2019-07-05 14:55:00,122.96,122.97,122.85,122.87,1900.0,122.96,122.97,122.85,122.87,1900.0
2019-07-05 15:00:00,122.79,122.9,122.68,122.68,2570.0,122.79,122.9,122.68,122.68,2570.0
2019-07-05 15:05:00,122.68,122.85,122.68,122.85,2113.0,122.68,122.85,122.68,122.85,2113.0
2019-07-05 15:10:00,122.9,122.9,122.68,122.75,3961.0,122.9,122.9,122.68,122.75,3961.0
2019-07-05 15:15:00,122.75,122.88,122.75,122.81,2100.0,122.75,122.88,122.75,122.81,2100.0
2019-07-05 15:20:00,122.88,122.88,122.73,122.86,3110.0,122.88,122.88,122.73,122.86,3110.0
2019-07-05 15:25:00,122.85,122.85,122.59,122.69,3136.0,122.85,122.85,122.59,122.69,3136.0
2019-07-05 15:30:00,122.7,122.88,122.62,122.62,12018.0,122.7,122.88,122.62,122.62,12018.0
2019-07-05 15:35:00,122.63,122.66,122.49,122.54,3371.0,122.63,122.66,122.49,122.54,3371.0
2019-07-05 15:40:00,122.61,122.61,122.52,122.54,877.0,122.61,122.61,122.52,122.54,877.0
2019-07-05 15:45:00,122.49,122.74,122.49,122.74,6412.0,122.49,122.74,122.49,122.74,6412.0
2019-07-05 15:50:00,122.68,122.69,122.39,122.57,10704.0,122.68,122.69,122.39,122.57,10704.0
2019-07-05 15:55:00,122.47,122.74,122.47,122.57,20980.0,122.47,122.74,122.47,122.57,20980.0
2019-07-08 09:30:00,122.56,122.56,121.57,122.35,2414.0,122.56,122.56,121.57,122.35,2414.0
2019-07-08 09:35:00,122.47,122.75,121.71,121.71,4060.0,122.47,122.75,121.71,121.71,4060.0
2019-07-08 09:40:00,121.7,122.43,121.7,122.02,1994.0,121.7,122.43,121.7,122.02,1994.0
2019-07-08 09:45:00,122.24,122.53,122.06,122.53,3810.0,122.24,122.53,122.06,122.53,3810.0
2019-07-08 09:50:00,123.0,123.0,122.36,122.47,7734.0,123.0,123.0,122.36,122.47,7734.0
2019-07-08 09:55:00,122.36,122.69,122.36,122.44,863.0,122.36,122.69,122.36,122.44,863.0
2019-07-08 10:00:00,122.35,122.88,122.22,122.88,6530.0,122.35,122.88,122.22,122.88,6530.0
2019-07-08 10:05:00,122.88,122.88,122.45,122.52,4154.0,122.88,122.88,122.45,122.52,4154.0
2019-07-08 10:10:00,122.6,122.62,122.26,122.47,3428.0,122.6,122.62,122.26,122.47,3428.0
2019-07-08 10:15:00,122.62,122.71,122.29,122.34,1400.0,122.62,122.71,122.29,122.34,1400.0
2019-07-08 10:20:00,122.39,122.98,122.39,122.86,8163.0,122.39,122.98,122.39,122.86,8163.0
2019-07-08 10:25:00,122.79,122.95,122.66,122.66,3396.0,122.79,122.95,122.66,122.66,3396.0
2019-07-08 10:30:00,122.66,122.66,122.11,122.11,1201.0,122.66,122.66,122.11,122.11,1201.0
2019-07-08 10:35:00,122.12,122.2,121.64,121.83,9955.0,122.12,122.2,121.64,121.83,9955.0
2019-07-08 10:40:00,121.83,121.96,121.7,121.87,7281.0,121.83,121.96,121.7,121.87,7281.0
2019-07-08 10:45:00,122.02,122.02,121.87,121.91,2131.0,122.02,122.02,121.87,121.91,2131.0
2019-07-08 10:50:00,121.91,122.08,121.8,122.04,3975.0,121.91,122.08,121.8,122.04,3975.0
2019-07-08 10:55:00,122.11,122.27,121.84,122.27,3861.0,122.11,122.27,121.84,122.27,3861.0
2019-07-08 11:00:00,122.3,122.4,122.16,122.16,2209.0,122.3,122.4,122.16,122.16,2209.0
2019-07-08 11:05:00,122.2,122.2,122.06,122.12,1200.0,122.2,122.2,122.06,122.12,1200.0
2019-07-08 11:10:00,122.06,122.1,122.04,122.04,1100.0,122.06,122.1,122.04,122.04,1100.0
2019-07-08 11:15:00,122.09,122.22,122.05,122.22,1193.0,122.09,122.22,122.05,122.22,1193.0
2019-07-08 11:20:00,122.19,122.28,121.35,121.35,12783.0,122.19,122.28,121.35,121.35,12783.0
2019-07-08 11:25:00,121.52,121.52,121.51,121.52,400.0,121.52,121.52,121.51,121.52,400.0
2019-07-08 11:30:00,121.36,121.45,121.1,121.29,9276.0,121.36,121.45,121.1,121.29,9276.0
2019-07-08 11:35:00,121.34,121.34,120.78,120.78,6827.0,121.34,121.34,120.78,120.78,6827.0
2019-07-08 11:40:00,120.79,121.1,120.71,120.9,6138.0,120.79,121.1,120.71,120.9,6138.0
2019-07-08 11:45:00,120.9,120.9,120.72,120.76,2376.0,120.9,120.9,120.72,120.76,2376.0
2019-07-08 11:50:00,120.9,120.9,120.67,120.69,3032.0,120.9,120.9,120.67,120.69,3032.0
2019-07-08 11:55:00,120.77,120.88,120.69,120.69,600.0,120.77,120.88,120.69,120.69,600.0
2019-07-08 12:00:00,120.79,120.79,120.45,120.53,9610.0,120.79,120.79,120.45,120.53,9610.0
2019-07-08 12:05:00,120.6,120.6,120.18,120.3,10397.0,120.6,120.6,120.18,120.3,10397.0
2019-07-08 12:10:00,120.3,120.3,119.85,119.92,5248.0,120.3,120.3,119.85,119.92,5248.0
2019-07-08 12:15:00,120.01,120.19,120.01,120.03,1860.0,120.01,120.19,120.01,120.03,1860.0
2019-07-08 12:20:00,120.13,120.31,120.06,120.23,5806.0,120.13,120.31,120.06,120.23,5806.0
2019-07-08 12:25:00,120.23,120.23,119.66,119.68,11158.0,120.23,120.23,119.66,119.68,11158.0
2019-07-08 12:30:00,119.71,119.99,119.5,119.95,8032.0,119.71,119.99,119.5,119.95,8032.0
2019-07-08 12:35:00,119.96,120.17,119.87,120.17,2698.0,119.96,120.17,119.87,120.17,2698.0
2019-07-08 12:40:00,120.03,120.03,119.96,120.0,2103.0,120.03,120.03,119.96,120.0,2103.0
2019-07-08 12:45:00,120.0,120.12,119.84,119.84,3673.0,120.0,120.12,119.84,119.84,3673.0
2019-07-08 12:50:00,119.77,120.01,119.38,119.83,28843.0,119.77,120.01,119.38,119.83,28843.0
2019-07-08 12:55:00,119.82,120.18,119.82,120.13,2485.0,119.82,120.18,119.82,120.13,2485.0
2019-07-08 13:00:00,120.14,120.14,120.04,120.04,1500.0,120.14,120.14,120.04,120.04,1500.0
2019-07-08 13:05:00,120.16,120.17,120.03,120.16,1655.0,120.16,120.17,120.03,120.16,1655.0
2019-07-08 13:10:00,120.12,120.19,119.92,119.93,5998.0,120.12,120.19,119.92,119.93,5998.0
2019-07-08 13:15:00,119.89,120.06,119.89,119.98,2616.0,119.89,120.06,119.89,119.98,2616.0
2019-07-08 13:20:00,120.0,120.2,119.96,120.12,2837.0,120.0,120.2,119.96,120.12,2837.0
2019-07-08 13:25:00,120.08,120.1,119.86,119.99,6092.0,120.08,120.1,119.86,119.99,6092.0
2019-07-08 13:30:00,119.98,120.04,119.88,119.97,4301.0,119.98,120.04,119.88,119.97,4301.0
2019-07-08 13:35:00,119.89,119.96,119.67,119.67,2601.0,119.89,119.96,119.67,119.67,2601.0
2019-07-08 13:40:00,119.67,119.84,119.39,119.44,11209.0,119.67,119.84,119.39,119.44,11209.0
2019-07-08 13:45:00,119.39,119.39,119.03,119.09,2892.0,119.39,119.39,119.03,119.09,2892.0
2019-07-08 13:50:00,119.09,119.31,118.85,119.12,10740.0,119.09,119.31,118.85,119.12,10740.0
2019-07-08 13:55:00,119.06,119.34,119.05,119.18,7200.0,119.06,119.34,119.05,119.18,7200.0
2019-07-08 14:00:00,119.17,119.21,118.91,118.91,4897.0,119.17,119.21,118.91,118.91,4897.0
2019-07-08 14:05:00,118.84,118.89,118.61,118.78,7748.0,118.84,118.89,118.61,118.78,7748.0
2019-07-08 14:10:00,118.78,118.94,118.71,118.76,4872.0,118.78,118.94,118.71,118.76,4872.0
2019-07-08 14:15:00,118.76,118.94,118.5,118.79,10798.0,118.76,118.94,118.5,118.79,10798.0
2019-07-08 14:20:00,118.79,119.06,118.79,118.98,5728.0,118.79,119.06,118.79,118.98,5728.0
2019-07-08 14:25:00,119.0,119.38,118.96,119.38,14580.0,119.0,119.38,118.96,119.38,14580.0
2019-07-08 14:30:00,119.4,119.5,119.36,119.37,2800.0,119.4,119.5,119.36,119.37,2800.0
2019-07-08 14:35:00,119.41,119.41,119.13,119.3,4673.0,119.41,119.41,119.13,119.3,4673.0
2019-07-08 14:40:00,119.3,119.47,119.24,119.42,1500.0,119.3,119.47,119.24,119.42,1500.0
2019-07-08 14:45:00,119.47,119.51,119.04,119.05,3905.0,119.47,119.51,119.04,119.05,3905.0
2019-07-08 14:50:00,119.13,119.52,118.96,119.36,13241.0,119.13,119.52,118.96,119.36,13241.0
2019-07-08 14:55:00,119.36,119.63,119.33,119.57,4615.0,119.36,119.63,119.33,119.57,4615.0
2019-07-08 15:00:00,119.63,119.79,119.63,119.69,2851.0,119.63,119.79,119.63,119.69,2851.0
2019-07-08 15:05:00,119.6,119.6,119.25,119.36,8363.0,119.6,119.6,119.25,119.36,8363.0
2019-07-08 15:10:00,119.32,119.45,119.28,119.4,4672.0,119.32,119.45,119.28,119.4,4672.0
2019-07-08 15:15:00,119.46,119.54,119.31,119.45,5823.0,119.46,119.54,119.31,119.45,5823.0
2019-07-08 15:20:00,119.47,119.47,119.24,119.33,7445.0,119.47,119.47,119.24,119.33,7445.0
2019-07-08 15:25:00,119.32,119.54,119.26,119.52,7729.0,119.32,119.54,119.26,119.52,7729.0
2019-07-08 15:30:00,119.53,119.57,119.45,119.54,5805.0,119.53,119.57,119.45,119.54,5805.0
2019-07-08 15:35:00,119.51,119.69,119.48,119.69,15112.0,119.51,119.69,119.48,119.69,15112.0
2019-07-08 15:40:00,119.68,119.72,119.51,119.63,8961.0,119.68,119.72,119.51,119.63,8961.0
2019-07-08 15:45:00,119.66,119.78,119.59,119.59,22654.0,119.66,119.78,119.59,119.59,22654.0
2019-07-08 15:50:00,119.63,119.83,119.62,119.67,33292.0,119.63,119.83,119.62,119.67,33292.0
2019-07-08 15:55:00,119.66,119.75,119.19,119.28,49621.0,119.66,119.75,119.19,119.28,49621.0
2019-07-09 09:30:00,118.59,119.66,118.0,119.66,5851.0,118.59,119.66,118.0,119.66,5851.0
2019-07-09 09:35:00,119.5,120.0,119.42,119.93,1834.0,119.5,120.0,119.42,119.93,1834.0
2019-07-09 09:40:00,119.99,120.51,119.99,120.26,2500.0,119.99,120.51,119.99,120.26,2500.0
2019-07-09 09:45:00,120.62,120.94,120.41,120.56,2896.0,120.62,120.94,120.41,120.56,2896.0
2019-07-09 09:50:00,120.33,120.65,119.87,120.06,5372.0,120.33,120.65,119.87,120.06,5372.0
2019-07-09 09:55:00,120.18,120.29,119.64,119.65,1647.0,120.18,120.29,119.64,119.65,1647.0
2019-07-09 10:00:00,119.62,120.1,119.42,119.73,7888.0,119.62,120.1,119.42,119.73,7888.0
2019-07-09 10:05:00,119.64,120.07,119.63,119.85,2942.0,119.64,120.07,119.63,119.85,2942.0
2019-07-09 10:10:00,119.54,119.89,119.44,119.89,2170.0,119.54,119.89,119.44,119.89,2170.0
2019-07-09 10:15:00,119.89,120.44,119.89,120.39,6966.0,119.89,120.44,119.89,120.39,6966.0
2019-07-09 10:20:00,120.41,120.73,120.23,120.59,10818.0,120.41,120.73,120.23,120.59,10818.0
2019-07-09 10:25:00,120.75,120.76,120.48,120.66,3100.0,120.75,120.76,120.48,120.66,3100.0
2019-07-09 10:30:00,120.52,120.62,120.33,120.36,5709.0,120.52,120.62,120.33,120.36,5709.0
2019-07-09 10:35:00,120.43,120.56,120.31,120.44,4881.0,120.43,120.56,120.31,120.44,4881.0
2019-07-09 10:40:00,120.44,120.44,120.04,120.29,9017.0,120.44,120.44,120.04,120.29,9017.0
2019-07-09 10:45:00,120.26,120.27,120.0,120.0,16214.0,120.26,120.27,120.0,120.0,16214.0
2019-07-09 10:50:00,120.0,120.26,120.0,120.26,4532.0,120.0,120.26,120.0,120.26,4532.0
2019-07-09 10:55:00,120.33,120.37,120.0,120.02,3523.0,120.33,120.37,120.0,120.02,3523.0
2019-07-09 11:00:00,120.01,120.11,119.76,120.11,7397.0,120.01,120.11,119.76,120.11,7397.0
2019-07-09 11:05:00,120.11,120.12,119.75,119.75,1821.0,120.11,120.12,119.75,119.75,1821.0
2019-07-09 11:10:00,119.64,119.74,119.64,119.73,1000.0,119.64,119.74,119.64,119.73,1000.0
2019-07-09 11:15:00,119.81,120.12,119.65,120.12,2259.0,119.81,120.12,119.65,120.12,2259.0
2019-07-09 11:20:00,120.11,120.31,120.03,120.11,3100.0,120.11,120.31,120.03,120.11,3100.0
2019-07-09 11:25:00,120.19,120.29,120.01,120.01,812.0,120.19,120.29,120.01,120.01,812.0
2019-07-09 11:30:00,119.99,120.12,119.87,119.99,4334.0,119.99,120.12,119.87,119.99,4334.0
2019-07-09 11:35:00,119.97,120.23,119.7,120.12,5408.0,119.97,120.23,119.7,120.12,5408.0
2019-07-09 11:40:00,120.13,120.66,120.13,120.52,6395.0,120.13,120.66,120.13,120.52,6395.0
2019-07-09 11:45:00,120.51,120.89,120.51,120.89,8628.0,120.51,120.89,120.51,120.89,8628.0
2019-07-09 11:50:00,120.9,120.94,120.58,120.78,15715.0,120.9,120.94,120.58,120.78,15715.0
2019-07-09 11:55:00,120.86,121.47,120.79,121.41,19833.0,120.86,121.47,120.79,121.41,19833.0
2019-07-09 12:00:00,121.39,121.4,120.99,121.2,20950.0,121.39,121.4,120.99,121.2,20950.0
2019-07-09 12:05:00,121.05,121.36,121.03,121.36,10540.0,121.05,121.36,121.03,121.36,10540.0
2019-07-09 12:10:00,121.33,121.49,121.21,121.46,5156.0,121.33,121.49,121.21,121.46,5156.0
2019-07-09 12:15:00,121.47,121.75,121.41,121.72,8082.0,121.47,121.75,121.41,121.72,8082.0
2019-07-09 12:20:00,121.77,121.78,121.46,121.5,3500.0,121.77,121.78,121.46,121.5,3500.0
2019-07-09 12:25:00,121.45,121.74,121.45,121.71,2200.0,121.45,121.74,121.45,121.71,2200.0
2019-07-09 12:30:00,121.76,121.76,121.58,121.63,4643.0,121.76,121.76,121.58,121.63,4643.0
2019-07-09 12:35:00,121.53,121.54,121.34,121.54,2282.0,121.53,121.54,121.34,121.54,2282.0
2019-07-09 12:40:00,121.64,121.65,121.47,121.54,2130.0,121.64,121.65,121.47,121.54,2130.0
2019-07-09 12:45:00,121.6,121.69,121.39,121.56,4274.0,121.6,121.69,121.39,121.56,4274.0
2019-07-09 12:50:00,121.63,121.87,121.63,121.78,1773.0,121.63,121.87,121.63,121.78,1773.0
2019-07-09 12:55:00,121.85,122.0,121.52,121.53,3341.0,121.85,122.0,121.52,121.53,3341.0
2019-07-09 13:00:00,121.34,121.57,121.34,121.57,1200.0,121.34,121.57,121.34,121.57,1200.0
2019-07-09 13:05:00,121.38,121.68,121.36,121.63,7011.0,121.38,121.68,121.36,121.63,7011.0
2019-07-09 13:10:00,121.53,121.6,121.38,121.6,1492.0,121.53,121.6,121.38,121.6,1492.0
2019-07-09 13:15:00,121.52,122.01,121.52,122.01,2792.0,121.52,122.01,121.52,122.01,2792.0
2019-07-09 13:20:00,122.09,122.34,122.09,122.18,4972.0,122.09,122.34,122.09,122.18,4972.0
2019-07-09 13:25:00,121.99,121.99,121.69,121.73,1010.0,121.99,121.99,121.69,121.73,1010.0
2019-07-09 13:30:00,121.93,121.96,121.63,121.63,2950.0,121.93,121.96,121.63,121.63,2950.0
2019-07-09 13:35:00,121.72,121.72,121.25,121.3,1706.0,121.72,121.72,121.25,121.3,1706.0
2019-07-09 13:40:00,121.38,121.47,121.18,121.26,4723.0,121.38,121.47,121.18,121.26,4723.0
2019-07-09 13:45:00,120.91,121.01,120.78,120.88,2360.0,120.91,121.01,120.78,120.88,2360.0
2019-07-09 13:50:00,120.86,121.01,120.77,120.96,2464.0,120.86,121.01,120.77,120.96,2464.0
2019-07-09 13:55:00,120.96,120.96,120.71,120.71,2199.0,120.96,120.96,120.71,120.71,2199.0
2019-07-09 14:00:00,120.71,121.47,120.71,121.22,5793.0,120.71,121.47,120.71,121.22,5793.0
2019-07-09 14:05:00,121.23,121.24,120.83,120.83,3510.0,121.23,121.24,120.83,120.83,3510.0
2019-07-09 14:10:00,120.99,121.0,120.39,120.39,5403.0,120.99,121.0,120.39,120.39,5403.0
2019-07-09 14:15:00,120.37,120.76,120.37,120.65,4178.0,120.37,120.76,120.37,120.65,4178.0
2019-07-09 14:20:00,120.63,120.89,120.49,120.49,6293.0,120.63,120.89,120.49,120.49,6293.0
2019-07-09 14:25:00,120.39,120.56,120.3,120.3,3576.0,120.39,120.56,120.3,120.3,3576.0
2019-07-09 14:30:00,120.26,120.48,120.09,120.47,6781.0,120.26,120.48,120.09,120.47,6781.0
2019-07-09 14:35:00,120.34,120.73,120.33,120.67,2710.0,120.34,120.73,120.33,120.67,2710.0
2019-07-09 14:40:00,120.6,120.62,120.36,120.37,5490.0,120.6,120.62,120.36,120.37,5490.0
2019-07-09 14:45:00,120.37,120.58,120.36,120.44,2671.0,120.37,120.58,120.36,120.44,2671.0
2019-07-09 14:50:00,120.5,120.95,120.43,120.92,4668.0,120.5,120.95,120.43,120.92,4668.0
2019-07-09 14:55:00,120.95,120.95,120.55,120.6,5496.0,120.95,120.95,120.55,120.6,5496.0
2019-07-09 15:00:00,120.63,121.0,120.62,120.78,3963.0,120.63,121.0,120.62,120.78,3963.0
2019-07-09 15:05:00,120.83,120.92,120.62,120.91,5155.0,120.83,120.92,120.62,120.91,5155.0
2019-07-09 15:10:00,120.91,121.15,120.82,121.06,7050.0,120.91,121.15,120.82,121.06,7050.0
2019-07-09 15:15:00,121.05,121.15,120.77,120.77,10066.0,121.05,121.15,120.77,120.77,10066.0
2019-07-09 15:20:00,120.77,120.94,120.77,120.93,5029.0,120.77,120.94,120.77,120.93,5029.0
2019-07-09 15:25:00,120.84,120.93,120.75,120.8,6270.0,120.84,120.93,120.75,120.8,6270.0
2019-07-09 15:30:00,120.81,120.85,120.55,120.76,14793.0,120.81,120.85,120.55,120.76,14793.0
2019-07-09 15:35:00,120.77,120.79,120.56,120.66,7252.0,120.77,120.79,120.56,120.66,7252.0
2019-07-09 15:40:00,120.65,121.02,120.64,120.93,6095.0,120.65,121.02,120.64,120.93,6095.0
2019-07-09 15:45:00,120.97,121.19,120.94,121.07,11875.0,120.97,121.19,120.94,121.07,11875.0
2019-07-09 15:50:00,121.12,121.42,121.12,121.41,19865.0,121.12,121.42,121.12,121.41,19865.0
2019-07-09 15:55:00,121.3,121.4,121.09,121.28,38481.0,121.3,121.4,121.09,121.28,38481.0
2019-07-10 09:30:00,122.14,122.14,121.5,121.52,5301.0,122.14,122.14,121.5,121.52,5301.0
2019-07-10 09:35:00,121.53,121.75,121.02,121.75,6305.0,121.53,121.75,121.02,121.75,6305.0
2019-07-10 09:40:00,121.28,121.28,120.62,120.62,6750.0,121.28,121.28,120.62,120.62,6750.0
2019-07-10 09:45:00,120.52,121.04,120.51,120.67,4969.0,120.52,121.04,120.51,120.67,4969.0
2019-07-10 09:50:00,120.64,120.97,120.51,120.51,3840.0,120.64,120.97,120.51,120.51,3840.0
2019-07-10 09:55:00,120.37,120.76,120.31,120.76,7692.0,120.37,120.76,120.31,120.76,7692.0
2019-07-10 10:00:00,120.74,121.07,120.63,120.73,4529.0,120.74,121.07,120.63,120.73,4529.0
2019-07-10 10:05:00,120.45,120.65,119.6,119.6,4193.0,120.45,120.65,119.6,119.6,4193.0
2019-07-10 10:10:00,119.52,119.94,119.5,119.85,8026.0,119.52,119.94,119.5,119.85,8026.0
2019-07-10 10:15:00,119.72,119.78,119.66,119.74,2648.0,119.72,119.78,119.66,119.74,2648.0
2019-07-10 10:20:00,119.75,119.75,119.3,119.63,3325.0,119.75,119.75,119.3,119.63,3325.0
2019-07-10 10:25:00,119.53,119.53,119.15,119.5,5357.0,119.53,119.53,119.15,119.5,5357.0
2019-07-10 10:30:00,119.52,119.96,119.52,119.86,1683.0,119.52,119.96,119.52,119.86,1683.0
2019-07-10 10:35:00,119.94,120.17,119.71,119.81,17985.0,119.94,120.17,119.71,119.81,17985.0
2019-07-10 10:40:00,119.76,119.76,119.74,119.75,1400.0,119.76,119.76,119.74,119.75,1400.0
2019-07-10 10:45:00,119.86,119.86,119.41,119.41,1752.0,119.86,119.86,119.41,119.41,1752.0
2019-07-10 10:50:00,119.54,119.62,119.45,119.51,2550.0,119.54,119.62,119.45,119.51,2550.0
2019-07-10 10:55:00,119.59,120.06,119.41,119.83,3050.0,119.59,120.06,119.41,119.83,3050.0
2019-07-10 11:00:00,119.83,120.17,119.76,119.96,3400.0,119.83,120.17,119.76,119.96,3400.0
2019-07-10 11:05:00,119.8,119.81,119.61,119.68,4600.0,119.8,119.81,119.61,119.68,4600.0
2019-07-10 11:10:00,119.72,119.94,119.71,119.94,1546.0,119.72,119.94,119.71,119.94,1546.0
2019-07-10 11:15:00,120.05,120.05,119.85,119.85,1500.0,120.05,120.05,119.85,119.85,1500.0
2019-07-10 11:20:00,119.97,120.09,119.83,119.87,3731.0,119.97,120.09,119.83,119.87,3731.0
2019-07-10 11:25:00,119.87,120.17,119.86,120.16,1500.0,119.87,120.17,119.86,120.16,1500.0
2019-07-10 11:30:00,120.2,120.4,120.12,120.4,1197.0,120.2,120.4,120.12,120.4,1197.0
2019-07-10 11:35:00,120.3,120.3,120.3,120.3,400.0,120.3,120.3,120.3,120.3,400.0
2019-07-10 11:40:00,120.41,120.41,120.25,120.3,2100.0,120.41,120.41,120.25,120.3,2100.0
2019-07-10 11:45:00,120.38,120.47,120.2,120.34,3300.0,120.38,120.47,120.2,120.34,3300.0
2019-07-10 11:50:00,120.45,120.45,120.22,120.22,200.0,120.45,120.45,120.22,120.22,200.0
2019-07-10 11:55:00,120.36,120.36,120.32,120.32,800.0,120.36,120.36,120.32,120.32,800.0
2019-07-10 12:00:00,120.23,120.39,120.0,120.1,4118.0,120.23,120.39,120.0,120.1,4118.0
2019-07-10 12:05:00,119.99,120.15,119.96,120.07,1600.0,119.99,120.15,119.96,120.07,1600.0
2019-07-10 12:10:00,119.93,120.09,119.92,120.09,500.0,119.93,120.09,119.92,120.09,500.0
2019-07-10 12:15:00,120.37,120.37,120.3,120.32,500.0,120.37,120.37,120.3,120.32,500.0
2019-07-10 12:20:00,120.33,120.33,120.06,120.06,1650.0,120.33,120.33,120.06,120.06,1650.0
2019-07-10 12:25:00,120.07,120.31,120.06,120.21,2749.0,120.07,120.31,120.06,120.21,2749.0
2019-07-10 12:30:00,120.21,120.4,120.14,120.4,3890.0,120.21,120.4,120.14,120.4,3890.0
2019-07-10 12:35:00,120.38,120.5,120.23,120.34,6450.0,120.38,120.5,120.23,120.34,6450.0
2019-07-10 12:40:00,120.34,120.49,120.33,120.49,1200.0,120.34,120.49,120.33,120.49,1200.0
2019-07-10 12:45:00,120.43,120.45,120.26,120.32,4945.0,120.43,120.45,120.26,120.32,4945.0
2019-07-10 12:50:00,120.23,120.28,120.08,120.16,1851.0,120.23,120.28,120.08,120.16,1851.0
2019-07-10 12:55:00,120.1,120.25,120.08,120.2,600.0,120.1,120.25,120.08,120.2,600.0
2019-07-10 13:00:00,120.27,120.3,120.02,120.15,4911.0,120.27,120.3,120.02,120.15,4911.0
2019-07-10 13:05:00,120.15,120.61,120.15,120.4,22399.0,120.15,120.61,120.15,120.4,22399.0
2019-07-10 13:10:00,120.43,120.43,120.3,120.39,2300.0,120.43,120.43,120.3,120.39,2300.0
2019-07-10 13:15:00,120.44,120.6,120.41,120.52,11798.0,120.44,120.6,120.41,120.52,11798.0
2019-07-10 13:20:00,120.51,120.61,120.48,120.5,3965.0,120.51,120.61,120.48,120.5,3965.0
2019-07-10 13:25:00,120.43,120.43,120.2,120.21,1300.0,120.43,120.43,120.2,120.21,1300.0
2019-07-10 13:30:00,120.23,120.44,120.22,120.44,2600.0,120.23,120.44,120.22,120.44,2600.0
2019-07-10 13:35:00,120.41,120.41,120.25,120.25,1700.0,120.41,120.41,120.25,120.25,1700.0
2019-07-10 13:40:00,120.3,120.41,120.29,120.29,842.0,120.3,120.41,120.29,120.29,842.0
2019-07-10 13:45:00,120.21,120.37,120.21,120.34,1000.0,120.21,120.37,120.21,120.34,1000.0
2019-07-10 13:50:00,120.34,120.47,120.25,120.29,1701.0,120.34,120.47,120.25,120.29,1701.0
2019-07-10 13:55:00,120.4,120.45,120.28,120.34,1200.0,120.4,120.45,120.28,120.34,1200.0
2019-07-10 14:00:00,120.43,120.7,120.35,120.37,4450.0,120.43,120.7,120.35,120.37,4450.0
2019-07-10 14:05:00,120.36,120.47,120.27,120.46,3401.0,120.36,120.47,120.27,120.46,3401.0
2019-07-10 14:10:00,120.46,120.65,120.36,120.48,6943.0,120.46,120.65,120.36,120.48,6943.0
2019-07-10 14:15:00,120.57,120.69,120.43,120.67,4956.0,120.57,120.69,120.43,120.67,4956.0
2019-07-10 14:20:00,120.61,120.8,120.6,120.71,2600.0,120.61,120.8,120.6,120.71,2600.0
2019-07-10 14:25:00,120.64,120.64,120.42,120.46,3306.0,120.64,120.64,120.42,120.46,3306.0
2019-07-10 14:30:00,120.45,120.58,120.37,120.58,800.0,120.45,120.58,120.37,120.58,800.0
2019-07-10 14:35:00,120.52,120.7,120.5,120.69,1400.0,120.52,120.7,120.5,120.69,1400.0
2019-07-10 14:40:00,120.66,120.83,120.64,120.66,11173.0,120.66,120.83,120.64,120.66,11173.0
2019-07-10 14:45:00,120.57,120.62,120.53,120.54,900.0,120.57,120.62,120.53,120.54,900.0
2019-07-10 14:50:00,120.52,120.79,120.47,120.76,3403.0,120.52,120.79,120.47,120.76,3403.0
2019-07-10 14:55:00,120.76,120.82,120.66,120.81,3462.0,120.76,120.82,120.66,120.81,3462.0
2019-07-10 15:00:00,120.83,120.84,120.61,120.66,3700.0,120.83,120.84,120.61,120.66,3700.0
2019-07-10 15:05:00,120.62,120.69,120.56,120.69,3247.0,120.62,120.69,120.56,120.69,3247.0
2019-07-10 15:10:00,120.73,120.78,120.49,120.49,7112.0,120.73,120.78,120.49,120.49,7112.0
2019-07-10 15:15:00,120.39,120.45,120.2,120.24,4003.0,120.39,120.45,120.2,120.24,4003.0
2019-07-10 15:20:00,120.26,120.32,120.18,120.32,4577.0,120.26,120.32,120.18,120.32,4577.0
2019-07-10 15:25:00,120.34,120.51,120.31,120.35,9639.0,120.34,120.51,120.31,120.35,9639.0
2019-07-10 15:30:00,120.36,120.37,120.03,120.2,5010.0,120.36,120.37,120.03,120.2,5010.0
2019-07-10 15:35:00,120.15,120.22,120.13,120.22,705.0,120.15,120.22,120.13,120.22,705.0
2019-07-10 15:40:00,120.12,120.26,120.09,120.26,4003.0,120.12,120.26,120.09,120.26,4003.0
2019-07-10 15:45:00,120.18,120.18,119.86,120.05,6927.0,120.18,120.18,119.86,120.05,6927.0
2019-07-10 15:50:00,120.02,120.16,119.9,119.9,18142.0,120.02,120.16,119.9,119.9,18142.0
2019-07-10 15:55:00,119.88,120.02,119.71,119.82,25383.0,119.88,120.02,119.71,119.82,25383.0
2019-07-11 09:30:00,119.07,119.91,118.3,119.21,7357.0,119.07,119.91,118.3,119.21,7357.0
2019-07-11 09:35:00,119.57,119.91,119.06,119.75,1900.0,119.57,119.91,119.06,119.75,1900.0
2019-07-11 09:40:00,119.78,120.26,119.72,120.26,12442.0,119.78,120.26,119.72,120.26,12442.0
2019-07-11 09:45:00,120.24,120.3,120.02,120.23,3295.0,120.24,120.3,120.02,120.23,3295.0
2019-07-11 09:50:00,120.23,120.33,120.22,120.33,500.0,120.23,120.33,120.22,120.33,500.0
2019-07-11 09:55:00,120.49,121.0,120.41,120.91,3772.0,120.49,121.0,120.41,120.91,3772.0
2019-07-11 10:00:00,120.73,121.22,120.73,120.84,2600.0,120.73,121.22,120.73,120.84,2600.0
2019-07-11 10:05:00,120.7,120.7,120.23,120.23,900.0,120.7,120.7,120.23,120.23,900.0
2019-07-11 10:10:00,119.95,120.16,119.79,120.16,2576.0,119.95,120.16,119.79,120.16,2576.0
2019-07-11 10:15:00,120.21,120.41,120.12,120.13,2131.0,120.21,120.41,120.12,120.13,2131.0
2019-07-11 10:20:00,120.23,120.54,120.23,120.54,600.0,120.23,120.54,120.23,120.54,600.0
2019-07-11 10:25:00,120.36,120.36,120.35,120.35,200.0,120.36,120.36,120.35,120.35,200.0
2019-07-11 10:30:00,120.34,120.35,119.92,120.05,1500.0,120.34,120.35,119.92,120.05,1500.0
2019-07-11 10:35:00,120.05,120.37,119.95,120.29,1500.0,120.05,120.37,119.95,120.29,1500.0
2019-07-11 10:40:00,120.28,120.5,120.19,120.31,800.0,120.28,120.5,120.19,120.31,800.0
2019-07-11 10:45:00,120.08,120.28,119.95,120.28,1200.0,120.08,120.28,119.95,120.28,1200.0
2019-07-11 10:50:00,120.29,120.49,120.28,120.4,825.0,120.29,120.49,120.28,120.4,825.0
2019-07-11 10:55:00,120.44,120.6,120.44,120.56,1026.0,120.44,120.6,120.44,120.56,1026.0
2019-07-11 11:00:00,120.43,120.64,120.43,120.53,1649.0,120.43,120.64,120.43,120.53,1649.0
2019-07-11 11:05:00,120.74,121.0,120.74,121.0,1679.0,120.74,121.0,120.74,121.0,1679.0
2019-07-11 11:10:00,121.11,121.11,120.99,120.99,1000.0,121.11,121.11,120.99,120.99,1000.0
2019-07-11 11:15:00,121.08,121.12,120.92,121.12,1000.0,121.08,121.12,120.92,121.12,1000.0
2019-07-11 11:20:00,121.11,121.13,120.9,120.9,1613.0,121.11,121.13,120.9,120.9,1613.0
2019-07-11 11:25:00,120.98,120.98,120.79,120.82,600.0,120.98,120.98,120.79,120.82,600.0
2019-07-11 11:30:00,120.63,120.73,120.61,120.71,1617.0,120.63,120.73,120.61,120.71,1617.0
2019-07-11 11:35:00,120.87,120.89,120.77,120.89,6000.0,120.87,120.89,120.77,120.89,6000.0
2019-07-11 11:40:00,120.87,121.03,120.86,121.03,610.0,120.87,121.03,120.86,121.03,610.0
2019-07-11 11:45:00,121.02,121.3,121.01,121.24,2799.0,121.02,121.3,121.01,121.24,2799.0
2019-07-11 11:50:00,121.2,121.39,121.06,121.06,2641.0,121.2,121.39,121.06,121.06,2641.0
2019-07-11 11:55:00,121.09,121.26,121.05,121.18,5190.0,121.09,121.26,121.05,121.18,5190.0
2019-07-11 12:00:00,121.2,121.42,121.16,121.41,3384.0,121.2,121.42,121.16,121.41,3384.0
2019-07-11 12:05:00,121.49,121.72,121.44,121.44,5439.0,121.49,121.72,121.44,121.44,5439.0
2019-07-11 12:10:00,121.44,121.52,121.36,121.36,1200.0,121.44,121.52,121.36,121.36,1200.0
2019-07-11 12:15:00,121.29,121.4,121.03,121.4,5672.0,121.29,121.4,121.03,121.4,5672.0
2019-07-11 12:20:00,121.24,121.43,121.2,121.38,6173.0,121.24,121.43,121.2,121.38,6173.0
2019-07-11 12:25:00,121.23,121.42,121.19,121.22,6816.0,121.23,121.42,121.19,121.22,6816.0
2019-07-11 12:30:00,121.26,121.47,121.25,121.32,8207.0,121.26,121.47,121.25,121.32,8207.0
2019-07-11 12:35:00,121.35,121.4,121.18,121.26,8709.0,121.35,121.4,121.18,121.26,8709.0
2019-07-11 12:40:00,121.3,121.61,121.3,121.46,1700.0,121.3,121.61,121.3,121.46,1700.0
2019-07-11 12:45:00,121.57,121.82,121.46,121.46,5087.0,121.57,121.82,121.46,121.46,5087.0
2019-07-11 12:50:00,121.37,121.51,121.3,121.51,832.0,121.37,121.51,121.3,121.51,832.0
2019-07-11 12:55:00,121.28,121.41,121.28,121.3,4518.0,121.28,121.41,121.28,121.3,4518.0
2019-07-11 13:00:00,121.31,121.61,121.31,121.58,3478.0,121.31,121.61,121.31,121.58,3478.0
2019-07-11 13:05:00,121.59,121.59,121.14,121.15,3684.0,121.59,121.59,121.14,121.15,3684.0
2019-07-11 13:10:00,121.25,121.25,121.12,121.22,1600.0,121.25,121.25,121.12,121.22,1600.0
2019-07-11 13:15:00,121.31,121.31,121.11,121.12,1216.0,121.31,121.31,121.11,121.12,1216.0
2019-07-11 13:20:00,121.12,121.38,121.1,121.35,4633.0,121.12,121.38,121.1,121.35,4633.0
2019-07-11 13:25:00,121.2,121.38,121.16,121.18,3475.0,121.2,121.38,121.16,121.18,3475.0
2019-07-11 13:30:00,121.2,121.36,121.19,121.27,1970.0,121.2,121.36,121.19,121.27,1970.0
2019-07-11 13:35:00,121.21,121.21,120.87,121.04,3200.0,121.21,121.21,120.87,121.04,3200.0
2019-07-11 13:40:00,121.13,121.13,120.67,120.67,962.0,121.13,121.13,120.67,120.67,962.0
2019-07-11 13:45:00,120.81,120.82,120.51,120.72,5140.0,120.81,120.82,120.51,120.72,5140.0
2019-07-11 13:50:00,120.71,120.83,120.71,120.79,1700.0,120.71,120.83,120.71,120.79,1700.0
2019-07-11 13:55:00,120.76,120.98,120.76,120.98,1531.0,120.76,120.98,120.76,120.98,1531.0
2019-07-11 14:00:00,120.99,120.99,120.79,120.98,1487.0,120.99,120.99,120.79,120.98,1487.0
2019-07-11 14:05:00,120.87,120.87,120.62,120.77,2362.0,120.87,120.87,120.62,120.77,2362.0
2019-07-11 14:10:00,120.46,120.64,120.3,120.46,1100.0,120.46,120.64,120.3,120.46,1100.0
2019-07-11 14:15:00,120.31,120.55,120.31,120.55,2340.0,120.31,120.55,120.31,120.55,2340.0
2019-07-11 14:20:00,120.55,120.57,120.23,120.35,1640.0,120.55,120.57,120.23,120.35,1640.0
2019-07-11 14:25:00,120.45,120.76,120.36,120.76,1790.0,120.45,120.76,120.36,120.76,1790.0
2019-07-11 14:30:00,120.73,120.97,120.72,120.97,800.0,120.73,120.97,120.72,120.97,800.0
2019-07-11 14:35:00,120.89,120.92,120.71,120.77,902.0,120.89,120.92,120.71,120.77,902.0
2019-07-11 14:40:00,120.79,120.92,120.76,120.82,2801.0,120.79,120.92,120.76,120.82,2801.0
2019-07-11 14:45:00,120.82,120.83,120.51,120.51,2300.0,120.82,120.83,120.51,120.51,2300.0
2019-07-11 14:50:00,120.49,120.63,120.49,120.62,749.0,120.49,120.63,120.49,120.62,749.0
2019-07-11 14:55:00,120.64,120.71,120.56,120.7,1600.0,120.64,120.71,120.56,120.7,1600.0
2019-07-11 15:00:00,120.73,120.89,120.65,120.88,1500.0,120.73,120.89,120.65,120.88,1500.0
2019-07-11 15:05:00,120.84,120.9,120.78,120.89,900.0,120.84,120.9,120.78,120.89,900.0
2019-07-11 15:10:00,120.74,120.98,120.74,120.98,1217.0,120.74,120.98,120.74,120.98,1217.0
2019-07-11 15:15:00,121.06,121.1,120.99,120.99,900.0,121.06,121.1,120.99,120.99,900.0
2019-07-11 15:20:00,121.02,121.05,120.79,120.9,2993.0,121.02,121.05,120.79,120.9,2993.0
2019-07-11 15:25:00,120.91,120.99,120.88,120.88,1960.0,120.91,120.99,120.88,120.88,1960.0
2019-07-11 15:30:00,120.91,121.08,120.91,120.97,3867.0,120.91,121.08,120.91,120.97,3867.0
2019-07-11 15:35:00,120.99,120.99,120.77,120.86,5725.0,120.99,120.99,120.77,120.86,5725.0
2019-07-11 15:40:00,120.83,120.9,120.76,120.78,2901.0,120.83,120.9,120.76,120.78,2901.0
2019-07-11 15:45:00,120.78,121.02,120.71,120.98,4678.0,120.78,121.02,120.71,120.98,4678.0
2019-07-11 15:50:00,121.02,121.1,120.81,120.9,7894.0,121.02,121.1,120.81,120.9,7894.0
2019-07-11 15:55:00,120.91,121.02,120.86,121.0,10969.0,120.91,121.02,120.86,121.0,10969.0
2019-07-12 09:30:00,120.97,121.68,120.36,121.68,5454.0,120.97,121.68,120.36,121.68,5454.0
2019-07-12 09:35:00,121.68,121.69,120.8,121.35,3881.0,121.68,121.69,120.8,121.35,3881.0
2019-07-12 09:40:00,121.7,121.93,121.46,121.65,4393.0,121.7,121.93,121.46,121.65,4393.0
2019-07-12 09:45:00,121.73,122.13,121.68,122.13,2669.0,121.73,122.13,121.68,122.13,2669.0
2019-07-12 09:50:00,122.01,122.5,122.0,122.3,4104.0,122.01,122.5,122.0,122.3,4104.0
2019-07-12 09:55:00,122.54,122.58,122.1,122.27,12508.0,122.54,122.58,122.1,122.27,12508.0
2019-07-12 10:00:00,122.37,122.61,122.31,122.38,6260.0,122.37,122.61,122.31,122.38,6260.0
2019-07-12 10:05:00,122.44,122.61,122.26,122.61,5384.0,122.44,122.61,122.26,122.61,5384.0
2019-07-12 10:10:00,122.53,122.8,122.28,122.8,7474.0,122.53,122.8,122.28,122.8,7474.0
2019-07-12 10:15:00,122.84,123.29,122.82,123.14,3140.0,122.84,123.29,122.82,123.14,3140.0
2019-07-12 10:20:00,123.11,123.3,123.0,123.15,5148.0,123.11,123.3,123.0,123.15,5148.0
2019-07-12 10:25:00,123.18,123.26,122.76,123.07,5741.0,123.18,123.26,122.76,123.07,5741.0
2019-07-12 10:30:00,123.05,123.17,122.79,122.93,4500.0,123.05,123.17,122.79,122.93,4500.0
2019-07-12 10:35:00,122.89,123.06,122.77,122.8,6287.0,122.89,123.06,122.77,122.8,6287.0
2019-07-12 10:40:00,122.91,123.2,122.52,122.61,5651.0,122.91,123.2,122.52,122.61,5651.0
2019-07-12 10:45:00,122.61,122.79,122.44,122.55,8148.0,122.61,122.79,122.44,122.55,8148.0
2019-07-12 10:50:00,122.55,122.62,122.35,122.5,4666.0,122.55,122.62,122.35,122.5,4666.0
2019-07-12 10:55:00,122.5,122.6,122.28,122.33,4200.0,122.5,122.6,122.28,122.33,4200.0
2019-07-12 11:00:00,122.18,122.41,122.07,122.27,2500.0,122.18,122.41,122.07,122.27,2500.0
2019-07-12 11:05:00,122.28,122.38,122.18,122.29,1600.0,122.28,122.38,122.18,122.29,1600.0
2019-07-12 11:10:00,122.22,122.37,122.08,122.34,5983.0,122.22,122.37,122.08,122.34,5983.0
2019-07-12 11:15:00,122.34,122.62,122.34,122.6,5913.0,122.34,122.62,122.34,122.6,5913.0
2019-07-12 11:20:00,122.52,122.84,122.36,122.72,5928.0,122.52,122.84,122.36,122.72,5928.0
2019-07-12 11:25:00,122.73,122.77,122.59,122.77,2700.0,122.73,122.77,122.59,122.77,2700.0
2019-07-12 11:30:00,122.78,122.93,122.76,122.92,3450.0,122.78,122.93,122.76,122.92,3450.0
2019-07-12 11:35:00,122.96,123.05,122.83,122.97,5400.0,122.96,123.05,122.83,122.97,5400.0
2019-07-12 11:40:00,122.92,123.03,122.7,123.03,2753.0,122.92,123.03,122.7,123.03,2753.0
2019-07-12 11:45:00,123.03,123.12,122.87,123.04,4413.0,123.03,123.12,122.87,123.04,4413.0
2019-07-12 11:50:00,123.07,123.12,122.91,123.05,3398.0,123.07,123.12,122.91,123.05,3398.0
2019-07-12 11:55:00,123.03,123.28,122.9,123.09,5598.0,123.03,123.28,122.9,123.09,5598.0
2019-07-12 12:00:00,122.97,123.03,122.92,122.97,1850.0,122.97,123.03,122.92,122.97,1850.0
2019-07-12 12:05:00,122.96,123.19,122.95,123.19,2898.0,122.96,123.19,122.95,123.19,2898.0
2019-07-12 12:10:00,123.2,123.41,123.2,123.38,3503.0,123.2,123.41,123.2,123.38,3503.0
2019-07-12 12:15:00,123.32,123.45,123.17,123.3,7090.0,123.32,123.45,123.17,123.3,7090.0
2019-07-12 12:20:00,123.29,123.29,123.16,123.2,4529.0,123.29,123.29,123.16,123.2,4529.0
2019-07-12 12:25:00,123.25,123.33,123.1,123.29,6096.0,123.25,123.33,123.1,123.29,6096.0
2019-07-12 12:30:00,123.29,123.35,122.88,122.93,8608.0,123.29,123.35,122.88,122.93,8608.0
2019-07-12 12:35:00,122.88,123.11,122.88,122.99,4117.0,122.88,123.11,122.88,122.99,4117.0
2019-07-12 12:40:00,122.95,122.96,122.78,122.86,3515.0,122.95,122.96,122.78,122.86,3515.0
2019-07-12 12:45:00,122.91,123.0,122.83,122.83,2700.0,122.91,123.0,122.83,122.83,2700.0
2019-07-12 12:50:00,122.83,122.98,122.8,122.9,2264.0,122.83,122.98,122.8,122.9,2264.0
2019-07-12 12:55:00,122.9,122.98,122.67,122.74,4956.0,122.9,122.98,122.67,122.74,4956.0
2019-07-12 13:00:00,122.66,123.03,122.66,123.01,3962.0,122.66,123.03,122.66,123.01,3962.0
2019-07-12 13:05:00,123.09,123.25,123.06,123.25,2335.0,123.09,123.25,123.06,123.25,2335.0
2019-07-12 13:10:00,123.18,123.23,123.08,123.22,3500.0,123.18,123.23,123.08,123.22,3500.0
2019-07-12 13:15:00,123.25,123.35,123.16,123.16,5656.0,123.25,123.35,123.16,123.16,5656.0
2019-07-12 13:20:00,123.12,123.29,123.06,123.23,3822.0,123.12,123.29,123.06,123.23,3822.0
2019-07-12 13:25:00,123.28,123.36,123.09,123.1,4400.0,123.28,123.36,123.09,123.1,4400.0
2019-07-12 13:30:00,123.01,123.16,123.0,123.12,1499.0,123.01,123.16,123.0,123.12,1499.0
2019-07-12 13:35:00,123.12,123.13,122.78,122.78,1990.0,123.12,123.13,122.78,122.78,1990.0
2019-07-12 13:40:00,122.72,122.79,122.58,122.79,1600.0,122.72,122.79,122.58,122.79,1600.0
2019-07-12 13:45:00,122.8,122.87,122.78,122.83,1178.0,122.8,122.87,122.78,122.83,1178.0
2019-07-12 13:50:00,122.76,122.84,122.67,122.67,3100.0,122.76,122.84,122.67,122.67,3100.0
2019-07-12 13:55:00,122.67,122.67,122.46,122.55,999.0,122.67,122.67,122.46,122.55,999.0
2019-07-12 14:00:00,122.5,122.52,122.46,122.49,2423.0,122.5,122.52,122.46,122.49,2423.0
2019-07-12 14:05:00,122.48,122.65,122.4,122.45,5265.0,122.48,122.65,122.4,122.45,5265.0
2019-07-12 14:10:00,122.5,122.55,122.42,122.55,2150.0,122.5,122.55,122.42,122.55,2150.0
2019-07-12 14:15:00,122.59,122.59,122.42,122.52,2431.0,122.59,122.59,122.42,122.52,2431.0
2019-07-12 14:20:00,122.49,122.52,122.47,122.51,700.0,122.49,122.52,122.47,122.51,700.0
2019-07-12 14:25:00,122.56,122.66,122.4,122.4,4600.0,122.56,122.66,122.4,122.4,4600.0
2019-07-12 14:30:00,122.47,122.56,122.41,122.52,4179.0,122.47,122.56,122.41,122.52,4179.0
2019-07-12 14:35:00,122.55,122.73,122.55,122.72,1502.0,122.55,122.73,122.55,122.72,1502.0
2019-07-12 14:40:00,122.67,122.78,122.58,122.7,5560.0,122.67,122.78,122.58,122.7,5560.0
2019-07-12 14:45:00,122.68,122.68,122.29,122.39,5992.0,122.68,122.68,122.29,122.39,5992.0
2019-07-12 14:50:00,122.5,122.54,122.33,122.33,2650.0,122.5,122.54,122.33,122.33,2650.0
2019-07-12 14:55:00,122.34,122.41,122.3,122.3,1054.0,122.34,122.41,122.3,122.3,1054.0
2019-07-12 15:00:00,122.36,122.55,122.33,122.52,5140.0,122.36,122.55,122.33,122.52,5140.0
2019-07-12 15:05:00,122.53,122.68,122.53,122.54,4500.0,122.53,122.68,122.53,122.54,4500.0
2019-07-12 15:10:00,122.59,122.86,122.59,122.75,3101.0,122.59,122.86,122.59,122.75,3101.0
2019-07-12 15:15:00,122.75,122.92,122.61,122.85,4202.0,122.75,122.92,122.61,122.85,4202.0
2019-07-12 15:20:00,122.92,123.06,122.9,122.95,2350.0,122.92,123.06,122.9,122.95,2350.0
2019-07-12 15:25:00,123.03,123.03,122.82,122.94,4175.0,123.03,123.03,122.82,122.94,4175.0
2019-07-12 15:30:00,122.95,123.06,122.9,122.9,6577.0,122.95,123.06,122.9,122.9,6577.0
2019-07-12 15:35:00,122.97,123.05,122.78,122.78,5658.0,122.97,123.05,122.78,122.78,5658.0
2019-07-12 15:40:00,122.83,122.95,122.81,122.86,3408.0,122.83,122.95,122.81,122.86,3408.0
2019-07-12 15:45:00,122.81,122.9,122.68,122.68,3053.0,122.81,122.9,122.68,122.68,3053.0
2019-07-12 15:50:00,122.66,122.79,122.34,122.4,9722.0,122.66,122.79,122.34,122.4,9722.0
2019-07-12 15:55:00,122.37,122.48,122.23,122.27,14311.0,122.37,122.48,122.23,122.27,14311.0
2019-07-15 09:30:00,123.23,124.5,122.84,124.34,13227.0,123.23,124.5,122.84,124.34,13227.0
2019-07-15 09:35:00,124.32,124.42,123.75,124.0,5060.0,124.32,124.42,123.75,124.0,5060.0
2019-07-15 09:40:00,124.45,124.55,123.24,123.26,6284.0,124.45,124.55,123.24,123.26,6284.0
2019-07-15 09:45:00,123.5,123.5,122.83,122.83,4460.0,123.5,123.5,122.83,122.83,4460.0
2019-07-15 09:50:00,122.84,122.84,122.35,122.6,3150.0,122.84,122.84,122.35,122.6,3150.0
2019-07-15 09:55:00,123.0,123.0,122.47,122.48,2166.0,123.0,123.0,122.47,122.48,2166.0
2019-07-15 10:00:00,122.83,123.35,122.71,123.35,4925.0,122.83,123.35,122.71,123.35,4925.0
2019-07-15 10:05:00,123.11,123.17,122.92,123.07,3293.0,123.11,123.17,122.92,123.07,3293.0
2019-07-15 10:10:00,123.1,123.18,122.9,123.12,5638.0,123.1,123.18,122.9,123.12,5638.0
2019-07-15 10:15:00,123.15,123.5,123.13,123.27,6644.0,123.15,123.5,123.13,123.27,6644.0
2019-07-15 10:20:00,123.25,123.44,123.25,123.29,1587.0,123.25,123.44,123.25,123.29,1587.0
2019-07-15 10:25:00,123.41,123.58,123.3,123.39,9738.0,123.41,123.58,123.3,123.39,9738.0
2019-07-15 10:30:00,123.37,123.61,123.32,123.32,3434.0,123.37,123.61,123.32,123.32,3434.0
2019-07-15 10:35:00,123.33,123.56,123.32,123.49,822.0,123.33,123.56,123.32,123.49,822.0
2019-07-15 10:40:00,123.49,123.6,123.14,123.14,7491.0,123.49,123.6,123.14,123.14,7491.0
2019-07-15 10:45:00,123.01,123.16,122.9,123.16,4083.0,123.01,123.16,122.9,123.16,4083.0
2019-07-15 10:50:00,123.16,123.44,123.16,123.31,1803.0,123.16,123.44,123.16,123.31,1803.0
2019-07-15 10:55:00,123.2,123.28,123.06,123.07,1400.0,123.2,123.28,123.06,123.07,1400.0
2019-07-15 11:00:00,122.97,123.22,122.93,123.15,2950.0,122.97,123.22,122.93,123.15,2950.0
2019-07-15 11:05:00,123.2,123.23,123.0,123.06,2398.0,123.2,123.23,123.0,123.06,2398.0
2019-07-15 11:10:00,122.94,123.08,122.94,123.08,300.0,122.94,123.08,122.94,123.08,300.0
2019-07-15 11:15:00,123.02,123.05,122.83,123.0,3276.0,123.02,123.05,122.83,123.0,3276.0
2019-07-15 11:20:00,123.03,123.12,122.72,123.05,5975.0,123.03,123.12,122.72,123.05,5975.0
2019-07-15 11:25:00,123.0,123.14,123.0,123.03,1850.0,123.0,123.14,123.0,123.03,1850.0
2019-07-15 11:30:00,123.21,123.35,123.05,123.2,6100.0,123.21,123.35,123.05,123.2,6100.0
2019-07-15 11:35:00,123.22,123.28,122.88,123.1,8401.0,123.22,123.28,122.88,123.1,8401.0
2019-07-15 11:40:00,123.13,123.15,122.92,123.1,3637.0,123.13,123.15,122.92,123.1,3637.0
2019-07-15 11:45:00,123.1,123.1,123.0,123.05,600.0,123.1,123.1,123.0,123.05,600.0
2019-07-15 11:50:00,123.11,123.11,122.97,123.05,2745.0,123.11,123.11,122.97,123.05,2745.0
2019-07-15 11:55:00,123.08,123.33,123.0,123.33,4277.0,123.08,123.33,123.0,123.33,4277.0
2019-07-15 12:00:00,123.4,123.43,123.01,123.1,7551.0,123.4,123.43,123.01,123.1,7551.0
2019-07-15 12:05:00,123.13,123.13,122.92,122.92,2979.0,123.13,123.13,122.92,122.92,2979.0
2019-07-15 12:10:00,122.95,123.12,122.95,123.08,3300.0,122.95,123.12,122.95,123.08,3300.0
2019-07-15 12:15:00,123.1,123.29,123.07,123.25,4012.0,123.1,123.29,123.07,123.25,4012.0
2019-07-15 12:20:00,123.24,123.34,123.13,123.17,1811.0,123.24,123.34,123.13,123.17,1811.0
2019-07-15 12:25:00,123.25,123.25,123.16,123.18,2425.0,123.25,123.25,123.16,123.18,2425.0
2019-07-15 12:30:00,123.13,123.3,123.01,123.3,4450.0,123.13,123.3,123.01,123.3,4450.0
2019-07-15 12:35:00,123.18,123.3,123.16,123.3,1037.0,123.18,123.3,123.16,123.3,1037.0
2019-07-15 12:40:00,123.17,123.3,123.17,123.3,800.0,123.17,123.3,123.17,123.3,800.0
2019-07-15 12:45:00,123.34,123.34,123.14,123.25,2100.0,123.34,123.34,123.14,123.25,2100.0
2019-07-15 12:50:00,123.3,123.3,123.2,123.25,800.0,123.3,123.3,123.2,123.25,800.0
2019-07-15 12:55:00,123.32,123.32,123.15,123.2,5495.0,123.32,123.32,123.15,123.2,5495.0
2019-07-15 13:00:00,123.19,123.35,123.01,123.06,15766.0,123.19,123.35,123.01,123.06,15766.0
2019-07-15 13:05:00,123.1,123.27,123.03,123.23,6636.0,123.1,123.27,123.03,123.23,6636.0
2019-07-15 13:10:00,123.16,123.26,123.06,123.12,5015.0,123.16,123.26,123.06,123.12,5015.0
2019-07-15 13:15:00,123.06,123.33,123.05,123.29,9856.0,123.06,123.33,123.05,123.29,9856.0
2019-07-15 13:20:00,123.34,123.4,122.97,123.07,10923.0,123.34,123.4,122.97,123.07,10923.0
2019-07-15 13:25:00,123.04,123.18,122.9,123.1,12155.0,123.04,123.18,122.9,123.1,12155.0
2019-07-15 13:30:00,123.17,123.29,123.12,123.25,7649.0,123.17,123.29,123.12,123.25,7649.0
2019-07-15 13:35:00,123.21,123.25,123.16,123.16,5161.0,123.21,123.25,123.16,123.16,5161.0
2019-07-15 13:40:00,123.2,123.4,123.1,123.25,11230.0,123.2,123.4,123.1,123.25,11230.0
2019-07-15 13:45:00,123.25,123.4,123.13,123.17,10051.0,123.25,123.4,123.13,123.17,10051.0
2019-07-15 13:50:00,123.12,123.39,123.12,123.39,12634.0,123.12,123.39,123.12,123.39,12634.0
2019-07-15 13:55:00,123.33,123.44,123.27,123.43,9494.0,123.33,123.44,123.27,123.43,9494.0
2019-07-15 14:00:00,123.42,123.5,123.42,123.47,1420.0,123.42,123.5,123.42,123.47,1420.0
2019-07-15 14:05:00,123.53,123.58,123.3,123.36,8191.0,123.53,123.58,123.3,123.36,8191.0
2019-07-15 14:10:00,123.41,123.43,123.21,123.21,7958.0,123.41,123.43,123.21,123.21,7958.0
2019-07-15 14:15:00,123.28,123.33,123.03,123.12,9054.0,123.28,123.33,123.03,123.12,9054.0
2019-07-15 14:20:00,123.18,123.45,123.18,123.37,20569.0,123.18,123.45,123.18,123.37,20569.0
2019-07-15 14:25:00,123.29,123.45,123.24,123.37,10664.0,123.29,123.45,123.24,123.37,10664.0
2019-07-15 14:30:00,123.34,123.49,123.32,123.35,15160.0,123.34,123.49,123.32,123.35,15160.0
2019-07-15 14:35:00,123.4,123.52,123.32,123.34,6665.0,123.4,123.52,123.32,123.34,6665.0
2019-07-15 14:40:00,123.28,123.4,123.05,123.19,28037.0,123.28,123.4,123.05,123.19,28037.0
2019-07-15 14:45:00,123.13,123.27,123.05,123.26,27513.0,123.13,123.27,123.05,123.26,27513.0
2019-07-15 14:50:00,123.23,123.27,123.05,123.06,15075.0,123.23,123.27,123.05,123.06,15075.0
2019-07-15 14:55:00,123.05,123.38,123.05,123.35,13452.0,123.05,123.38,123.05,123.35,13452.0
2019-07-15 15:00:00,123.37,123.67,123.37,123.59,1500.0,123.37,123.67,123.37,123.59,1500.0
2019-07-15 15:05:00,123.58,123.61,123.47,123.56,3900.0,123.58,123.61,123.47,123.56,3900.0
2019-07-15 15:10:00,123.63,124.15,123.63,124.14,6380.0,123.63,124.15,123.63,124.14,6380.0
2019-07-15 15:15:00,124.19,124.24,124.03,124.06,6168.0,124.19,124.24,124.03,124.06,6168.0
2019-07-15 15:20:00,124.07,124.22,123.99,124.13,4422.0,124.07,124.22,123.99,124.13,4422.0
2019-07-15 15:25:00,124.19,124.5,124.06,124.21,8951.0,124.19,124.5,124.06,124.21,8951.0
2019-07-15 15:30:00,124.16,124.4,124.1,124.4,8203.0,124.16,124.4,124.1,124.4,8203.0
2019-07-15 15:35:00,124.4,125.09,124.38,124.8,23869.0,124.4,125.09,124.38,124.8,23869.0
2019-07-15 15:40:00,124.75,124.86,124.68,124.69,11895.0,124.75,124.86,124.68,124.69,11895.0
2019-07-15 15:45:00,124.65,124.88,124.57,124.68,15464.0,124.65,124.88,124.57,124.68,15464.0
2019-07-15 15:50:00,124.76,124.96,124.59,124.76,9582.0,124.76,124.96,124.59,124.76,9582.0
2019-07-15 15:55:00,124.71,124.71,124.3,124.32,29668.0,124.71,124.71,124.3,124.32,29668.0
2019-07-16 09:30:00,124.13,124.31,123.55,124.31,4644.0,124.13,124.31,123.55,124.31,4644.0
2019-07-16 09:35:00,124.32,124.32,124.06,124.06,600.0,124.32,124.32,124.06,124.06,600.0
2019-07-16 09:40:00,124.23,124.61,124.0,124.61,2645.0,124.23,124.61,124.0,124.61,2645.0
2019-07-16 09:45:00,124.83,125.14,124.35,124.78,11896.0,124.83,125.14,124.35,124.78,11896.0
2019-07-16 09:50:00,124.62,125.2,124.52,125.19,8149.0,124.62,125.2,124.52,125.19,8149.0
2019-07-16 09:55:00,125.18,125.18,124.67,125.1,13103.0,125.18,125.18,124.67,125.1,13103.0
2019-07-16 10:00:00,125.14,125.35,125.05,125.14,3498.0,125.14,125.35,125.05,125.14,3498.0
2019-07-16 10:05:00,125.3,126.05,125.3,125.95,17621.0,125.3,126.05,125.3,125.95,17621.0
2019-07-16 10:10:00,126.05,126.29,125.9,126.17,4450.0,126.05,126.29,125.9,126.17,4450.0
2019-07-16 10:15:00,126.22,126.33,125.7,125.71,7251.0,126.22,126.33,125.7,125.71,7251.0
2019-07-16 10:20:00,125.81,125.99,125.78,125.92,3124.0,125.81,125.99,125.78,125.92,3124.0
2019-07-16 10:25:00,126.02,126.08,125.84,126.08,1200.0,126.02,126.08,125.84,126.08,1200.0
2019-07-16 10:30:00,125.95,126.25,125.95,126.15,7233.0,125.95,126.25,125.95,126.15,7233.0
2019-07-16 10:35:00,126.19,126.19,125.26,125.36,3400.0,126.19,126.19,125.26,125.36,3400.0
2019-07-16 10:40:00,125.55,125.73,125.49,125.73,1000.0,125.55,125.73,125.49,125.73,1000.0
2019-07-16 10:45:00,125.6,125.64,125.48,125.5,725.0,125.6,125.64,125.48,125.5,725.0
2019-07-16 10:50:00,125.41,125.52,125.32,125.32,1100.0,125.41,125.52,125.32,125.32,1100.0
2019-07-16 10:55:00,125.59,126.1,125.45,126.04,4926.0,125.59,126.1,125.45,126.04,4926.0
2019-07-16 11:00:00,126.0,126.11,125.65,126.11,3652.0,126.0,126.11,125.65,126.11,3652.0
2019-07-16 11:05:00,125.94,125.94,125.47,125.71,4588.0,125.94,125.94,125.47,125.71,4588.0
2019-07-16 11:10:00,125.61,125.8,125.61,125.67,800.0,125.61,125.8,125.61,125.67,800.0
2019-07-16 11:15:00,125.61,125.77,125.6,125.77,1350.0,125.61,125.77,125.6,125.77,1350.0
2019-07-16 11:20:00,125.76,125.77,125.38,125.4,4360.0,125.76,125.77,125.38,125.4,4360.0
2019-07-16 11:25:00,125.31,125.47,125.3,125.47,3400.0,125.31,125.47,125.3,125.47,3400.0
2019-07-16 11:30:00,125.46,126.09,125.45,125.99,6437.0,125.46,126.09,125.45,125.99,6437.0
2019-07-16 11:35:00,126.01,126.3,125.97,126.29,1929.0,126.01,126.3,125.97,126.29,1929.0
2019-07-16 11:40:00,126.18,126.35,126.02,126.1,4540.0,126.18,126.35,126.02,126.1,4540.0
2019-07-16 11:45:00,126.18,126.66,126.18,126.66,5085.0,126.18,126.66,126.18,126.66,5085.0
2019-07-16 11:50:00,126.5,126.73,126.5,126.68,1900.0,126.5,126.73,126.5,126.68,1900.0
2019-07-16 11:55:00,126.54,126.65,126.17,126.17,8774.0,126.54,126.65,126.17,126.17,8774.0
2019-07-16 12:00:00,126.24,126.34,126.02,126.15,2070.0,126.24,126.34,126.02,126.15,2070.0
2019-07-16 12:05:00,126.13,126.14,125.86,125.86,3000.0,126.13,126.14,125.86,125.86,3000.0
2019-07-16 12:10:00,125.83,125.83,125.72,125.72,500.0,125.83,125.83,125.72,125.72,500.0
2019-07-16 12:15:00,125.73,125.73,125.06,125.28,6100.0,125.73,125.73,125.06,125.28,6100.0
2019-07-16 12:20:00,125.24,125.39,125.22,125.39,1400.0,125.24,125.39,125.22,125.39,1400.0
2019-07-16 12:25:00,125.38,125.52,125.38,125.51,600.0,125.38,125.52,125.38,125.51,600.0
2019-07-16 12:30:00,125.49,125.49,125.15,125.33,3065.0,125.49,125.49,125.15,125.33,3065.0
2019-07-16 12:35:00,125.31,125.43,125.31,125.43,1200.0,125.31,125.43,125.31,125.43,1200.0
2019-07-16 12:40:00,125.13,125.43,125.13,125.41,1800.0,125.13,125.43,125.13,125.41,1800.0
2019-07-16 12:45:00,125.46,125.52,125.32,125.43,2100.0,125.46,125.52,125.32,125.43,2100.0
2019-07-16 12:50:00,125.37,125.37,125.09,125.25,4028.0,125.37,125.37,125.09,125.25,4028.0
2019-07-16 12:55:00,125.22,125.26,125.0,125.21,4193.0,125.22,125.26,125.0,125.21,4193.0
2019-07-16 13:00:00,125.29,125.62,125.29,125.62,1200.0,125.29,125.62,125.29,125.62,1200.0
2019-07-16 13:05:00,125.63,125.75,125.61,125.61,1007.0,125.63,125.75,125.61,125.61,1007.0
2019-07-16 13:10:00,125.67,126.05,125.67,126.0,3984.0,125.67,126.05,125.67,126.0,3984.0
2019-07-16 13:15:00,125.95,126.08,125.82,126.04,4911.0,125.95,126.08,125.82,126.04,4911.0
2019-07-16 13:20:00,126.07,126.22,126.03,126.22,1850.0,126.07,126.22,126.03,126.22,1850.0
2019-07-16 13:25:00,126.15,126.27,126.15,126.27,800.0,126.15,126.27,126.15,126.27,800.0
2019-07-16 13:30:00,126.28,126.46,126.28,126.46,600.0,126.28,126.46,126.28,126.46,600.0
2019-07-16 13:35:00,126.15,126.2,125.98,126.2,1200.0,126.15,126.2,125.98,126.2,1200.0
2019-07-16 13:40:00,126.08,126.3,126.08,126.3,500.0,126.08,126.3,126.08,126.3,500.0
2019-07-16 13:45:00,126.18,126.2,125.82,125.92,3704.0,126.18,126.2,125.82,125.92,3704.0
2019-07-16 13:50:00,125.94,126.05,125.86,125.86,800.0,125.94,126.05,125.86,125.86,800.0
2019-07-16 13:55:00,125.8,125.8,125.62,125.62,2137.0,125.8,125.8,125.62,125.62,2137.0
2019-07-16 14:00:00,125.54,125.81,125.38,125.81,1841.0,125.54,125.81,125.38,125.81,1841.0
2019-07-16 14:05:00,125.69,126.07,125.69,126.04,2472.0,125.69,126.07,125.69,126.04,2472.0
2019-07-16 14:10:00,126.06,126.18,125.91,126.18,1411.0,126.06,126.18,125.91,126.18,1411.0
2019-07-16 14:15:00,126.24,126.52,126.13,126.52,10193.0,126.24,126.52,126.13,126.52,10193.0
2019-07-16 14:20:00,126.49,126.83,126.43,126.83,9455.0,126.49,126.83,126.43,126.83,9455.0
2019-07-16 14:25:00,126.7,126.83,126.36,126.48,16909.0,126.7,126.83,126.36,126.48,16909.0
2019-07-16 14:30:00,126.44,126.45,126.02,126.02,4940.0,126.44,126.45,126.02,126.02,4940.0
2019-07-16 14:35:00,126.16,126.26,126.05,126.24,5086.0,126.16,126.26,126.05,126.24,5086.0
2019-07-16 14:40:00,126.26,126.56,126.26,126.55,4825.0,126.26,126.56,126.26,126.55,4825.0
2019-07-16 14:45:00,126.62,126.85,126.49,126.85,8160.0,126.62,126.85,126.49,126.85,8160.0
2019-07-16 14:50:00,126.79,126.88,126.74,126.78,4751.0,126.79,126.88,126.74,126.78,4751.0
2019-07-16 14:55:00,126.78,126.78,126.63,126.78,7950.0,126.78,126.78,126.63,126.78,7950.0
2019-07-16 15:00:00,126.76,126.87,126.63,126.87,1500.0,126.76,126.87,126.63,126.87,1500.0
2019-07-16 15:05:00,126.9,126.94,126.68,126.77,7371.0,126.9,126.94,126.68,126.77,7371.0
2019-07-16 15:10:00,126.7,126.9,126.67,126.87,7605.0,126.7,126.9,126.67,126.87,7605.0
2019-07-16 15:15:00,126.96,126.97,126.64,126.72,7325.0,126.96,126.97,126.64,126.72,7325.0
2019-07-16 15:20:00,126.75,126.84,126.71,126.8,2600.0,126.75,126.84,126.71,126.8,2600.0
2019-07-16 15:25:00,126.79,126.83,126.72,126.73,1501.0,126.79,126.83,126.72,126.73,1501.0
2019-07-16 15:30:00,126.62,126.79,126.5,126.54,7001.0,126.62,126.79,126.5,126.54,7001.0
2019-07-16 15:35:00,126.58,126.67,126.43,126.62,6403.0,126.58,126.67,126.43,126.62,6403.0
2019-07-16 15:40:00,126.65,126.72,126.59,126.61,6286.0,126.65,126.72,126.59,126.61,6286.0
2019-07-16 15:45:00,126.61,126.68,126.43,126.53,6376.0,126.61,126.68,126.43,126.53,6376.0
2019-07-16 15:50:00,126.53,126.76,126.51,126.76,8490.0,126.53,126.76,126.51,126.76,8490.0
2019-07-16 15:55:00,126.73,126.79,126.46,126.47,19645.0,126.73,126.79,126.46,126.47,19645.0
2019-07-17 09:30:00,126.57,126.57,125.79,125.89,13296.0,126.57,126.57,125.79,125.89,13296.0
2019-07-17 09:35:00,126.03,126.94,125.97,126.5,10347.0,126.03,126.94,125.97,126.5,10347.0
2019-07-17 09:40:00,126.66,126.8,125.75,125.75,7207.0,126.66,126.8,125.75,125.75,7207.0
2019-07-17 09:45:00,125.15,125.25,124.8,125.09,11620.0,125.15,125.25,124.8,125.09,11620.0
2019-07-17 09:50:00,124.87,125.54,124.65,125.35,2522.0,124.87,125.54,124.65,125.35,2522.0
2019-07-17 09:55:00,125.34,125.35,125.0,125.0,3000.0,125.34,125.35,125.0,125.0,3000.0
2019-07-17 10:00:00,125.14,125.88,125.1,125.86,7057.0,125.14,125.88,125.1,125.86,7057.0
2019-07-17 10:05:00,125.85,125.85,125.26,125.5,6999.0,125.85,125.85,125.26,125.5,6999.0
2019-07-17 10:10:00,125.6,125.6,125.25,125.29,2161.0,125.6,125.6,125.25,125.29,2161.0
2019-07-17 10:15:00,125.59,125.86,125.39,125.39,1725.0,125.59,125.86,125.39,125.39,1725.0
2019-07-17 10:20:00,125.43,125.54,125.04,125.04,826.0,125.43,125.54,125.04,125.04,826.0
2019-07-17 10:25:00,124.81,125.1,124.81,124.97,907.0,124.81,125.1,124.81,124.97,907.0
2019-07-17 10:30:00,124.8,125.0,124.7,124.7,4621.0,124.8,125.0,124.7,124.7,4621.0
2019-07-17 10:35:00,124.39,124.95,124.31,124.59,5422.0,124.39,124.95,124.31,124.59,5422.0
2019-07-17 10:40:00,124.73,124.73,124.22,124.37,2800.0,124.73,124.73,124.22,124.37,2800.0
2019-07-17 10:45:00,124.44,124.56,124.19,124.4,1500.0,124.44,124.56,124.19,124.4,1500.0
2019-07-17 10:50:00,124.34,124.4,124.04,124.4,3355.0,124.34,124.4,124.04,124.4,3355.0
2019-07-17 10:55:00,124.32,124.65,124.2,124.46,2200.0,124.32,124.65,124.2,124.46,2200.0
2019-07-17 11:00:00,124.74,124.87,124.65,124.83,400.0,124.74,124.87,124.65,124.83,400.0
2019-07-17 11:05:00,124.8,124.8,124.59,124.7,2100.0,124.8,124.8,124.59,124.7,2100.0
2019-07-17 11:10:00,124.71,124.79,124.58,124.77,2400.0,124.71,124.79,124.58,124.77,2400.0
2019-07-17 11:15:00,124.76,124.76,124.46,124.46,1510.0,124.76,124.76,124.46,124.46,1510.0
2019-07-17 11:20:00,124.53,124.64,124.42,124.55,3400.0,124.53,124.64,124.42,124.55,3400.0
2019-07-17 11:25:00,124.5,124.5,124.16,124.16,1050.0,124.5,124.5,124.16,124.16,1050.0
2019-07-17 11:30:00,124.28,124.44,124.17,124.17,1400.0,124.28,124.44,124.17,124.17,1400.0
2019-07-17 11:35:00,124.16,124.3,123.7,123.81,6063.0,124.16,124.3,123.7,123.81,6063.0
2019-07-17 11:40:00,123.81,123.85,123.53,123.74,4622.0,123.81,123.85,123.53,123.74,4622.0
2019-07-17 11:45:00,123.71,123.71,123.35,123.36,6037.0,123.71,123.71,123.35,123.36,6037.0
2019-07-17 11:50:00,123.47,123.7,123.33,123.7,3856.0,123.47,123.7,123.33,123.7,3856.0
2019-07-17 11:55:00,123.7,123.81,123.62,123.62,1300.0,123.7,123.81,123.62,123.62,1300.0
2019-07-17 12:00:00,123.66,123.76,123.47,123.61,7530.0,123.66,123.76,123.47,123.61,7530.0
2019-07-17 12:05:00,123.64,124.0,123.61,123.92,2800.0,123.64,124.0,123.61,123.92,2800.0
2019-07-17 12:10:00,124.0,124.15,123.9,124.09,3325.0,124.0,124.15,123.9,124.09,3325.0
2019-07-17 12:15:00,124.09,124.29,124.04,124.29,3046.0,124.09,124.29,124.04,124.29,3046.0
2019-07-17 12:20:00,124.43,124.43,124.23,124.29,700.0,124.43,124.43,124.23,124.29,700.0
2019-07-17 12:25:00,124.26,124.31,124.26,124.31,200.0,124.26,124.31,124.26,124.31,200.0
2019-07-17 12:30:00,124.39,124.39,124.26,124.27,214.0,124.39,124.39,124.26,124.27,214.0
2019-07-17 12:35:00,124.38,124.38,124.26,124.26,400.0,124.38,124.38,124.26,124.26,400.0
2019-07-17 12:40:00,124.28,124.38,124.16,124.33,1243.0,124.28,124.38,124.16,124.33,1243.0
2019-07-17 12:45:00,124.34,124.45,124.32,124.33,911.0,124.34,124.45,124.32,124.33,911.0
2019-07-17 12:50:00,124.34,124.34,123.9,123.98,3069.0,124.34,124.34,123.9,123.98,3069.0
2019-07-17 12:55:00,124.13,124.13,123.94,123.99,1100.0,124.13,124.13,123.94,123.99,1100.0
2019-07-17 13:00:00,123.75,124.02,123.74,123.95,800.0,123.75,124.02,123.74,123.95,800.0
2019-07-17 13:05:00,124.05,124.29,123.96,123.97,1800.0,124.05,124.29,123.96,123.97,1800.0
2019-07-17 13:10:00,123.94,124.01,123.86,124.01,400.0,123.94,124.01,123.86,124.01,400.0
2019-07-17 13:15:00,123.93,124.04,123.88,123.95,1200.0,123.93,124.04,123.88,123.95,1200.0
2019-07-17 13:20:00,124.05,124.36,124.01,124.33,4357.0,124.05,124.36,124.01,124.33,4357.0
2019-07-17 13:25:00,124.38,124.68,124.38,124.68,600.0,124.38,124.68,124.38,124.68,600.0
2019-07-17 13:30:00,124.69,124.69,124.46,124.65,2200.0,124.69,124.69,124.46,124.65,2200.0
2019-07-17 13:35:00,124.69,124.69,124.44,124.61,900.0,124.69,124.69,124.44,124.61,900.0
2019-07-17 13:40:00,124.63,124.72,124.63,124.64,900.0,124.63,124.72,124.63,124.64,900.0
2019-07-17 13:45:00,124.67,124.79,124.63,124.63,2274.0,124.67,124.79,124.63,124.63,2274.0
2019-07-17 13:50:00,124.63,124.63,124.42,124.45,700.0,124.63,124.63,124.42,124.45,700.0
2019-07-17 13:55:00,124.43,124.67,124.43,124.67,2621.0,124.43,124.67,124.43,124.67,2621.0
2019-07-17 14:00:00,124.66,124.67,124.44,124.46,2318.0,124.66,124.67,124.44,124.46,2318.0
2019-07-17 14:05:00,124.44,124.44,124.14,124.14,1733.0,124.44,124.44,124.14,124.14,1733.0
2019-07-17 14:10:00,124.15,124.23,123.97,124.01,1300.0,124.15,124.23,123.97,124.01,1300.0
2019-07-17 14:15:00,124.06,124.37,124.06,124.37,11067.0,124.06,124.37,124.06,124.37,11067.0
2019-07-17 14:20:00,124.41,124.77,124.41,124.55,2608.0,124.41,124.77,124.41,124.55,2608.0
2019-07-17 14:25:00,124.63,124.66,124.56,124.66,2049.0,124.63,124.66,124.56,124.66,2049.0
2019-07-17 14:30:00,124.68,124.7,124.59,124.62,1597.0,124.68,124.7,124.59,124.62,1597.0
2019-07-17 14:35:00,124.68,124.68,124.58,124.59,3000.0,124.68,124.68,124.58,124.59,3000.0
2019-07-17 14:40:00,124.51,124.57,124.42,124.42,3334.0,124.51,124.57,124.42,124.42,3334.0
2019-07-17 14:45:00,124.42,124.51,124.02,124.02,12053.0,124.42,124.51,124.02,124.02,12053.0
2019-07-17 14:50:00,124.06,124.06,123.74,123.74,4100.0,124.06,124.06,123.74,123.74,4100.0
2019-07-17 14:55:00,123.8,123.94,123.73,123.82,7279.0,123.8,123.94,123.73,123.82,7279.0
2019-07-17 15:00:00,123.81,123.82,123.63,123.69,4705.0,123.81,123.82,123.63,123.69,4705.0
2019-07-17 15:05:00,123.81,124.05,123.8,124.02,2200.0,123.81,124.05,123.8,124.02,2200.0
2019-07-17 15:10:00,124.08,124.25,124.0,124.21,3305.0,124.08,124.25,124.0,124.21,3305.0
2019-07-17 15:15:00,124.26,124.34,124.26,124.33,1500.0,124.26,124.34,124.26,124.33,1500.0
2019-07-17 15:20:00,124.32,124.38,124.05,124.15,4609.0,124.32,124.38,124.05,124.15,4609.0
2019-07-17 15:25:00,124.14,124.26,124.1,124.14,4185.0,124.14,124.26,124.1,124.14,4185.0
2019-07-17 15:30:00,124.12,124.33,124.11,124.33,2521.0,124.12,124.33,124.11,124.33,2521.0
2019-07-17 15:35:00,124.32,124.45,124.28,124.32,4424.0,124.32,124.45,124.28,124.32,4424.0
2019-07-17 15:40:00,124.32,124.54,124.3,124.35,6059.0,124.32,124.54,124.3,124.35,6059.0
2019-07-17 15:45:00,124.32,124.51,124.22,124.47,12888.0,124.32,124.51,124.22,124.47,12888.0
2019-07-17 15:50:00,124.44,124.65,124.29,124.64,20249.0,124.44,124.65,124.29,124.64,20249.0
2019-07-17 15:55:00,124.59,125.03,124.46,124.47,54496.0,124.59,125.03,124.46,124.47,54496.0
2019-07-18 09:30:00,124.07,124.52,123.07,123.84,7582.0,124.07,124.52,123.07,123.84,7582.0
2019-07-18 09:35:00,123.84,125.0,123.84,124.33,4814.0,123.84,125.0,123.84,124.33,4814.0
2019-07-18 09:40:00,124.25,124.25,123.56,123.69,900.0,124.25,124.25,123.56,123.69,900.0
2019-07-18 09:45:00,123.82,123.88,123.21,123.21,1300.0,123.82,123.88,123.21,123.21,1300.0
2019-07-18 09:50:00,123.02,124.06,123.02,124.06,3700.0,123.02,124.06,123.02,124.06,3700.0
2019-07-18 09:55:00,123.81,124.19,123.75,124.19,1320.0,123.81,124.19,123.75,124.19,1320.0
2019-07-18 10:00:00,123.75,123.75,123.5,123.65,4445.0,123.75,123.75,123.5,123.65,4445.0
2019-07-18 10:05:00,123.66,123.8,123.5,123.69,7561.0,123.66,123.8,123.5,123.69,7561.0
2019-07-18 10:10:00,123.83,124.15,123.66,123.66,2452.0,123.83,124.15,123.66,123.66,2452.0
2019-07-18 10:15:00,123.55,123.95,123.52,123.79,1000.0,123.55,123.95,123.52,123.79,1000.0
2019-07-18 10:20:00,123.45,123.84,123.34,123.34,819.0,123.45,123.84,123.34,123.34,819.0
2019-07-18 10:25:00,123.3,123.4,123.06,123.06,2650.0,123.3,123.4,123.06,123.06,2650.0
2019-07-18 10:30:00,123.2,123.39,122.94,123.13,19391.0,123.2,123.39,122.94,123.13,19391.0
2019-07-18 10:35:00,122.91,123.04,122.49,122.78,5707.0,122.91,123.04,122.49,122.78,5707.0
2019-07-18 10:40:00,122.98,123.15,122.75,123.14,3200.0,122.98,123.15,122.75,123.14,3200.0
2019-07-18 10:45:00,122.96,122.96,122.3,122.3,2200.0,122.96,122.96,122.3,122.3,2200.0
2019-07-18 10:50:00,122.44,122.59,122.09,122.34,6757.0,122.44,122.59,122.09,122.34,6757.0
2019-07-18 10:55:00,122.34,122.51,122.24,122.48,16417.0,122.34,122.51,122.24,122.48,16417.0
2019-07-18 11:00:00,122.48,122.68,122.45,122.47,3412.0,122.48,122.68,122.45,122.47,3412.0
2019-07-18 11:05:00,122.4,122.92,122.25,122.92,5497.0,122.4,122.92,122.25,122.92,5497.0
2019-07-18 11:10:00,123.0,123.08,122.87,123.07,800.0,123.0,123.08,122.87,123.07,800.0
2019-07-18 11:15:00,122.84,123.14,122.65,123.13,3500.0,122.84,123.14,122.65,123.13,3500.0
2019-07-18 11:20:00,123.25,123.44,122.77,122.98,4000.0,123.25,123.44,122.77,122.98,4000.0
2019-07-18 11:25:00,123.0,123.2,122.79,122.89,6262.0,123.0,123.2,122.79,122.89,6262.0
2019-07-18 11:30:00,123.12,123.24,123.01,123.07,1300.0,123.12,123.24,123.01,123.07,1300.0
2019-07-18 11:35:00,123.03,123.05,122.58,122.7,14863.0,123.03,123.05,122.58,122.7,14863.0
2019-07-18 11:40:00,122.73,122.75,122.26,122.49,8445.0,122.73,122.75,122.26,122.49,8445.0
2019-07-18 11:45:00,122.7,122.7,122.38,122.46,5409.0,122.7,122.7,122.38,122.46,5409.0
2019-07-18 11:50:00,122.52,122.87,122.52,122.63,4418.0,122.52,122.87,122.52,122.63,4418.0
2019-07-18 11:55:00,122.63,122.82,122.26,122.72,10208.0,122.63,122.82,122.26,122.72,10208.0
2019-07-18 12:00:00,122.59,122.59,122.23,122.36,5302.0,122.59,122.59,122.23,122.36,5302.0
2019-07-18 12:05:00,122.46,122.57,122.19,122.36,1600.0,122.46,122.57,122.19,122.36,1600.0
2019-07-18 12:10:00,122.33,122.75,122.33,122.51,3400.0,122.33,122.75,122.33,122.51,3400.0
2019-07-18 12:15:00,122.62,122.87,122.62,122.71,1700.0,122.62,122.87,122.62,122.71,1700.0
2019-07-18 12:20:00,122.78,123.1,122.77,123.04,9609.0,122.78,123.1,122.77,123.04,9609.0
2019-07-18 12:25:00,123.08,123.36,123.04,123.22,4130.0,123.08,123.36,123.04,123.22,4130.0
2019-07-18 12:30:00,123.2,124.14,123.17,123.88,16431.0,123.2,124.14,123.17,123.88,16431.0
2019-07-18 12:35:00,123.95,124.03,123.7,123.78,3400.0,123.95,124.03,123.7,123.78,3400.0
2019-07-18 12:40:00,123.62,123.78,123.57,123.61,3500.0,123.62,123.78,123.57,123.61,3500.0
2019-07-18 12:45:00,123.63,124.4,123.62,124.4,6667.0,123.63,124.4,123.62,124.4,6667.0
2019-07-18 12:50:00,124.42,124.68,124.27,124.68,13432.0,124.42,124.68,124.27,124.68,13432.0
2019-07-18 12:55:00,124.67,124.67,124.19,124.31,5636.0,124.67,124.67,124.19,124.31,5636.0
2019-07-18 13:00:00,124.23,124.86,124.17,124.86,3700.0,124.23,124.86,124.17,124.86,3700.0
2019-07-18 13:05:00,124.77,124.97,124.76,124.97,3400.0,124.77,124.97,124.76,124.97,3400.0
2019-07-18 13:10:00,124.88,125.06,124.8,125.06,3736.0,124.88,125.06,124.8,125.06,3736.0
2019-07-18 13:15:00,125.07,125.23,124.9,125.14,4272.0,125.07,125.23,124.9,125.14,4272.0
2019-07-18 13:20:00,125.05,125.4,124.94,125.4,7076.0,125.05,125.4,124.94,125.4,7076.0
2019-07-18 13:25:00,125.39,125.39,125.09,125.21,2597.0,125.39,125.39,125.09,125.21,2597.0
2019-07-18 13:30:00,125.21,125.43,125.15,125.28,2828.0,125.21,125.43,125.15,125.28,2828.0
2019-07-18 13:35:00,125.31,125.46,125.17,125.18,4479.0,125.31,125.46,125.17,125.18,4479.0
2019-07-18 13:40:00,125.16,125.24,124.99,125.24,3100.0,125.16,125.24,124.99,125.24,3100.0
2019-07-18 13:45:00,125.15,125.15,124.67,124.77,4346.0,125.15,125.15,124.67,124.77,4346.0
2019-07-18 13:50:00,124.88,125.24,124.82,125.23,3650.0,124.88,125.24,124.82,125.23,3650.0
2019-07-18 13:55:00,125.24,125.27,125.03,125.15,3953.0,125.24,125.27,125.03,125.15,3953.0
2019-07-18 14:00:00,125.07,125.38,125.06,125.38,2887.0,125.07,125.38,125.06,125.38,2887.0
2019-07-18 14:05:00,125.33,125.48,125.21,125.48,3191.0,125.33,125.48,125.21,125.48,3191.0
2019-07-18 14:10:00,125.38,125.51,125.24,125.32,3344.0,125.38,125.51,125.24,125.32,3344.0
2019-07-18 14:15:00,125.26,125.32,125.17,125.32,3479.0,125.26,125.32,125.17,125.32,3479.0
2019-07-18 14:20:00,125.37,125.58,125.33,125.58,3235.0,125.37,125.58,125.33,125.58,3235.0
2019-07-18 14:25:00,125.57,125.65,125.42,125.46,5960.0,125.57,125.65,125.42,125.46,5960.0
2019-07-18 14:30:00,125.55,125.78,125.38,125.71,8774.0,125.55,125.78,125.38,125.71,8774.0
2019-07-18 14:35:00,125.76,125.79,125.35,125.56,8833.0,125.76,125.79,125.35,125.56,8833.0
2019-07-18 14:40:00,125.58,125.84,125.55,125.71,4198.0,125.58,125.84,125.55,125.71,4198.0
2019-07-18 14:45:00,125.83,125.99,125.79,125.99,3330.0,125.83,125.99,125.79,125.99,3330.0
2019-07-18 14:50:00,125.99,126.15,125.82,125.83,12875.0,125.99,126.15,125.82,125.83,12875.0
2019-07-18 14:55:00,125.83,125.96,125.77,125.87,4650.0,125.83,125.96,125.77,125.87,4650.0
2019-07-18 15:00:00,125.76,126.02,125.66,126.0,2800.0,125.76,126.02,125.66,126.0,2800.0
2019-07-18 15:05:00,125.99,126.01,125.72,126.01,6675.0,125.99,126.01,125.72,126.01,6675.0
2019-07-18 15:10:00,125.94,126.18,125.87,126.12,3100.0,125.94,126.18,125.87,126.12,3100.0
2019-07-18 15:15:00,126.16,126.27,126.03,126.09,4906.0,126.16,126.27,126.03,126.09,4906.0
2019-07-18 15:20:00,126.09,126.13,125.86,126.03,2300.0,126.09,126.13,125.86,126.03,2300.0
2019-07-18 15:25:00,125.98,126.05,125.75,125.81,3502.0,125.98,126.05,125.75,125.81,3502.0
2019-07-18 15:30:00,125.7,125.89,125.67,125.89,3700.0,125.7,125.89,125.67,125.89,3700.0
2019-07-18 15:35:00,125.9,126.01,125.9,125.96,6653.0,125.9,126.01,125.9,125.96,6653.0
2019-07-18 15:40:00,125.96,126.26,125.95,126.26,6896.0,125.96,126.26,125.95,126.26,6896.0
2019-07-18 15:45:00,126.26,126.53,126.18,126.46,21630.0,126.26,126.53,126.18,126.46,21630.0
2019-07-18 15:50:00,126.36,126.42,125.97,125.97,32946.0,126.36,126.42,125.97,125.97,32946.0
2019-07-18 15:55:00,126.01,126.47,126.01,126.44,53323.0,126.01,126.47,126.01,126.44,53323.0
2019-07-19 09:30:00,126.49,126.81,126.0,126.81,5963.0,126.49,126.81,126.0,126.81,5963.0
2019-07-19 09:35:00,126.7,128.0,126.7,127.23,8806.0,126.7,128.0,126.7,127.23,8806.0
2019-07-19 09:40:00,127.49,127.85,127.1,127.85,5599.0,127.49,127.85,127.1,127.85,5599.0
2019-07-19 09:45:00,127.9,127.9,127.22,127.22,560.0,127.9,127.9,127.22,127.22,560.0
2019-07-19 09:50:00,127.37,127.58,127.0,127.58,5650.0,127.37,127.58,127.0,127.58,5650.0
2019-07-19 09:55:00,127.46,127.57,126.96,127.15,5024.0,127.46,127.57,126.96,127.15,5024.0
2019-07-19 10:00:00,126.98,127.97,126.83,127.82,17053.0,126.98,127.97,126.83,127.82,17053.0
2019-07-19 10:05:00,127.79,127.97,127.7,127.86,2862.0,127.79,127.97,127.7,127.86,2862.0
2019-07-19 10:10:00,127.73,127.8,127.33,127.34,4416.0,127.73,127.8,127.33,127.34,4416.0
2019-07-19 10:15:00,127.48,127.64,127.48,127.63,1200.0,127.48,127.64,127.48,127.63,1200.0
2019-07-19 10:20:00,127.49,127.67,127.15,127.67,4226.0,127.49,127.67,127.15,127.67,4226.0
2019-07-19 10:25:00,127.51,127.74,126.79,126.79,19095.0,127.51,127.74,126.79,126.79,19095.0
2019-07-19 10:30:00,126.91,127.04,126.81,126.9,1400.0,126.91,127.04,126.81,126.9,1400.0
2019-07-19 10:35:00,126.88,127.06,126.75,127.05,10566.0,126.88,127.06,126.75,127.05,10566.0
2019-07-19 10:40:00,127.06,127.26,126.93,127.07,2500.0,127.06,127.26,126.93,127.07,2500.0
2019-07-19 10:45:00,127.05,127.13,126.74,126.74,600.0,127.05,127.13,126.74,126.74,600.0
2019-07-19 10:50:00,126.83,126.83,126.7,126.78,6724.0,126.83,126.83,126.7,126.78,6724.0
2019-07-19 10:55:00,126.71,126.81,126.51,126.58,1946.0,126.71,126.81,126.51,126.58,1946.0
2019-07-19 11:00:00,126.41,126.41,125.72,125.97,5472.0,126.41,126.41,125.72,125.97,5472.0
2019-07-19 11:05:00,126.06,126.06,125.51,125.51,1514.0,126.06,126.06,125.51,125.51,1514.0
2019-07-19 11:10:00,125.62,125.93,125.48,125.8,3241.0,125.62,125.93,125.48,125.8,3241.0
2019-07-19 11:15:00,125.85,125.96,125.76,125.85,417.0,125.85,125.96,125.76,125.85,417.0
2019-07-19 11:20:00,125.86,126.04,125.71,125.92,3088.0,125.86,126.04,125.71,125.92,3088.0
2019-07-19 11:25:00,125.94,125.95,125.44,125.44,3078.0,125.94,125.95,125.44,125.44,3078.0
2019-07-19 11:30:00,125.57,125.65,125.48,125.48,1200.0,125.57,125.65,125.48,125.48,1200.0
2019-07-19 11:35:00,125.53,125.53,125.23,125.23,4277.0,125.53,125.53,125.23,125.23,4277.0
2019-07-19 11:40:00,124.95,125.15,124.94,125.15,1252.0,124.95,125.15,124.94,125.15,1252.0
2019-07-19 11:45:00,124.91,125.01,124.68,124.82,2850.0,124.91,125.01,124.68,124.82,2850.0
2019-07-19 11:50:00,125.03,125.03,124.5,124.53,3331.0,125.03,125.03,124.5,124.53,3331.0
2019-07-19 11:55:00,124.77,124.99,124.77,124.99,1700.0,124.77,124.99,124.77,124.99,1700.0
2019-07-19 12:00:00,125.0,125.44,125.0,125.44,1433.0,125.0,125.44,125.0,125.44,1433.0
2019-07-19 12:05:00,125.34,125.41,125.33,125.41,500.0,125.34,125.41,125.33,125.41,500.0
2019-07-19 12:10:00,125.33,125.44,125.19,125.44,1262.0,125.33,125.44,125.19,125.44,1262.0
2019-07-19 12:15:00,125.35,125.54,125.32,125.33,1787.0,125.35,125.54,125.32,125.33,1787.0
2019-07-19 12:20:00,125.54,125.57,125.21,125.33,5456.0,125.54,125.57,125.21,125.33,5456.0
2019-07-19 12:25:00,125.21,125.41,125.1,125.18,2962.0,125.21,125.41,125.1,125.18,2962.0
2019-07-19 12:30:00,125.11,125.11,125.07,125.07,400.0,125.11,125.11,125.07,125.07,400.0
2019-07-19 12:35:00,125.19,125.21,125.02,125.02,2250.0,125.19,125.21,125.02,125.02,2250.0
2019-07-19 12:40:00,125.02,125.28,125.02,125.28,1957.0,125.02,125.28,125.02,125.28,1957.0
2019-07-19 12:45:00,125.31,125.5,125.27,125.45,2019.0,125.31,125.5,125.27,125.45,2019.0
2019-07-19 12:50:00,125.39,125.45,125.2,125.2,2640.0,125.39,125.45,125.2,125.2,2640.0
2019-07-19 12:55:00,125.1,125.36,125.1,125.35,2159.0,125.1,125.36,125.1,125.35,2159.0
2019-07-19 13:00:00,125.28,125.46,125.18,125.39,3997.0,125.28,125.46,125.18,125.39,3997.0
2019-07-19 13:05:00,125.24,125.58,125.24,125.35,2979.0,125.24,125.58,125.24,125.35,2979.0
2019-07-19 13:10:00,125.56,125.66,125.5,125.5,700.0,125.56,125.66,125.5,125.5,700.0
2019-07-19 13:15:00,125.5,125.5,125.5,125.5,0.0,125.5,125.5,125.5,125.5,0.0
2019-07-19 13:20:00,125.54,125.91,125.53,125.91,1920.0,125.54,125.91,125.53,125.91,1920.0
2019-07-19 13:25:00,125.82,125.83,125.77,125.83,525.0,125.82,125.83,125.77,125.83,525.0
2019-07-19 13:30:00,125.9,126.04,125.89,125.98,500.0,125.9,126.04,125.89,125.98,500.0
2019-07-19 13:35:00,126.04,126.08,126.01,126.05,800.0,126.04,126.08,126.01,126.05,800.0
2019-07-19 13:40:00,126.08,126.21,126.08,126.18,800.0,126.08,126.21,126.08,126.18,800.0
2019-07-19 13:45:00,126.13,126.14,125.96,126.08,1200.0,126.13,126.14,125.96,126.08,1200.0
2019-07-19 13:50:00,125.86,125.97,125.81,125.97,530.0,125.86,125.97,125.81,125.97,530.0
2019-07-19 13:55:00,125.81,126.05,125.81,126.05,630.0,125.81,126.05,125.81,126.05,630.0
2019-07-19 14:00:00,126.14,126.15,126.14,126.14,200.0,126.14,126.15,126.14,126.14,200.0
2019-07-19 14:05:00,126.04,126.04,125.89,125.89,450.0,126.04,126.04,125.89,125.89,450.0
2019-07-19 14:10:00,125.67,125.92,125.65,125.92,2000.0,125.67,125.92,125.65,125.92,2000.0
2019-07-19 14:15:00,125.86,126.0,125.86,126.0,1400.0,125.86,126.0,125.86,126.0,1400.0
2019-07-19 14:20:00,125.89,126.12,125.72,125.72,1207.0,125.89,126.12,125.72,125.72,1207.0
2019-07-19 14:25:00,125.66,125.81,125.66,125.71,400.0,125.66,125.81,125.66,125.71,400.0
2019-07-19 14:30:00,125.59,125.61,125.43,125.5,1733.0,125.59,125.61,125.43,125.5,1733.0
2019-07-19 14:35:00,125.55,125.77,125.55,125.64,3600.0,125.55,125.77,125.55,125.64,3600.0
2019-07-19 14:40:00,125.56,125.65,125.56,125.65,400.0,125.56,125.65,125.56,125.65,400.0
2019-07-19 14:45:00,125.67,125.67,125.46,125.53,2300.0,125.67,125.67,125.46,125.53,2300.0
2019-07-19 14:50:00,125.53,125.85,125.53,125.82,900.0,125.53,125.85,125.53,125.82,900.0
2019-07-19 14:55:00,125.83,125.83,125.67,125.71,1115.0,125.83,125.83,125.67,125.71,1115.0
2019-07-19 15:00:00,125.52,125.53,125.3,125.35,3751.0,125.52,125.53,125.3,125.35,3751.0
2019-07-19 15:05:00,125.41,125.51,125.34,125.43,880.0,125.41,125.51,125.34,125.43,880.0
2019-07-19 15:10:00,125.51,125.53,125.37,125.5,2187.0,125.51,125.53,125.37,125.5,2187.0
2019-07-19 15:15:00,125.56,125.6,125.38,125.6,4711.0,125.56,125.6,125.38,125.6,4711.0
2019-07-19 15:20:00,125.54,125.71,125.46,125.69,2400.0,125.54,125.71,125.46,125.69,2400.0
2019-07-19 15:25:00,125.72,125.87,125.68,125.78,5008.0,125.72,125.87,125.68,125.78,5008.0
2019-07-19 15:30:00,125.83,125.83,125.5,125.71,2433.0,125.83,125.83,125.5,125.71,2433.0
2019-07-19 15:35:00,125.66,125.66,125.55,125.55,1898.0,125.66,125.66,125.55,125.55,1898.0
2019-07-19 15:40:00,125.53,125.54,125.38,125.49,2554.0,125.53,125.54,125.38,125.49,2554.0
2019-07-19 15:45:00,125.35,125.35,124.75,124.75,4448.0,125.35,125.35,124.75,124.75,4448.0
2019-07-19 15:50:00,124.77,124.94,124.69,124.79,7980.0,124.77,124.94,124.69,124.79,7980.0
2019-07-19 15:55:00,124.72,124.96,124.59,124.81,37136.0,124.72,124.96,124.59,124.81,37136.0
2019-07-22 09:30:00,124.8,125.84,124.8,125.15,8956.0,124.8,125.84,124.8,125.15,8956.0
2019-07-22 09:35:00,124.85,126.04,124.84,125.74,13304.0,124.85,126.04,124.84,125.74,13304.0
2019-07-22 09:40:00,125.82,126.69,125.82,126.69,6459.0,125.82,126.69,125.82,126.69,6459.0
2019-07-22 09:45:00,126.84,127.02,126.5,127.02,4642.0,126.84,127.02,126.5,127.02,4642.0
2019-07-22 09:50:00,127.02,127.41,126.9,127.31,5990.0,127.02,127.41,126.9,127.31,5990.0
2019-07-22 09:55:00,127.15,127.26,126.4,126.4,5507.0,127.15,127.26,126.4,126.4,5507.0
2019-07-22 10:00:00,126.48,126.83,126.48,126.53,2428.0,126.48,126.83,126.48,126.53,2428.0
2019-07-22 10:05:00,126.31,126.48,126.04,126.06,4860.0,126.31,126.48,126.04,126.06,4860.0
2019-07-22 10:10:00,126.0,126.0,125.46,125.5,2800.0,126.0,126.0,125.46,125.5,2800.0
2019-07-22 10:15:00,125.27,125.6,125.25,125.25,2300.0,125.27,125.6,125.25,125.25,2300.0
2019-07-22 10:20:00,125.14,125.6,125.14,125.42,3847.0,125.14,125.6,125.14,125.42,3847.0
2019-07-22 10:25:00,125.22,125.26,124.8,125.06,5102.0,125.22,125.26,124.8,125.06,5102.0
2019-07-22 10:30:00,125.04,125.32,125.04,125.14,5431.0,125.04,125.32,125.04,125.14,5431.0
2019-07-22 10:35:00,125.13,125.28,124.87,124.9,6386.0,125.13,125.28,124.87,124.9,6386.0
2019-07-22 10:40:00,124.83,124.96,124.61,124.75,8091.0,124.83,124.96,124.61,124.75,8091.0
2019-07-22 10:45:00,124.66,124.66,124.0,124.11,6998.0,124.66,124.66,124.0,124.11,6998.0
2019-07-22 10:50:00,124.11,124.2,123.77,124.14,5707.0,124.11,124.2,123.77,124.14,5707.0
2019-07-22 10:55:00,123.85,124.01,123.85,123.89,1499.0,123.85,124.01,123.85,123.89,1499.0
2019-07-22 11:00:00,123.89,123.98,123.53,123.79,7472.0,123.89,123.98,123.53,123.79,7472.0
2019-07-22 11:05:00,123.83,124.02,123.56,123.64,3088.0,123.83,124.02,123.56,123.64,3088.0
2019-07-22 11:10:00,123.5,123.88,123.5,123.74,3502.0,123.5,123.88,123.5,123.74,3502.0
2019-07-22 11:15:00,123.72,124.25,123.45,124.22,7225.0,123.72,124.25,123.45,124.22,7225.0
2019-07-22 11:20:00,124.07,124.07,123.65,123.65,5172.0,124.07,124.07,123.65,123.65,5172.0
2019-07-22 11:25:00,123.55,123.71,123.32,123.7,3296.0,123.55,123.71,123.32,123.7,3296.0
2019-07-22 11:30:00,123.61,124.06,123.61,123.89,7059.0,123.61,124.06,123.61,123.89,7059.0
2019-07-22 11:35:00,124.09,124.15,124.03,124.03,584.0,124.09,124.15,124.03,124.03,584.0
2019-07-22 11:40:00,124.16,124.58,124.15,124.58,5002.0,124.16,124.58,124.15,124.58,5002.0
2019-07-22 11:45:00,124.75,124.75,124.35,124.42,2807.0,124.75,124.75,124.35,124.42,2807.0
2019-07-22 11:50:00,124.39,124.4,124.39,124.4,860.0,124.39,124.4,124.39,124.4,860.0
2019-07-22 11:55:00,124.38,124.4,124.22,124.4,900.0,124.38,124.4,124.22,124.4,900.0
2019-07-22 12:00:00,124.48,124.55,124.22,124.27,1400.0,124.48,124.55,124.22,124.27,1400.0
2019-07-22 12:05:00,124.34,124.34,123.96,124.01,5081.0,124.34,124.34,123.96,124.01,5081.0
2019-07-22 12:10:00,124.04,124.43,124.04,124.32,7811.0,124.04,124.43,124.04,124.32,7811.0
2019-07-22 12:15:00,124.37,124.49,124.1,124.27,2221.0,124.37,124.49,124.1,124.27,2221.0
2019-07-22 12:20:00,124.12,124.24,124.12,124.23,1528.0,124.12,124.24,124.12,124.23,1528.0
2019-07-22 12:25:00,124.25,124.29,124.19,124.19,1300.0,124.25,124.29,124.19,124.19,1300.0
2019-07-22 12:30:00,124.14,124.18,123.95,124.06,1951.0,124.14,124.18,123.95,124.06,1951.0
2019-07-22 12:35:00,124.09,124.21,124.01,124.07,1481.0,124.09,124.21,124.01,124.07,1481.0
2019-07-22 12:40:00,123.96,124.21,123.95,124.21,1750.0,123.96,124.21,123.95,124.21,1750.0
2019-07-22 12:45:00,124.25,124.29,124.19,124.26,900.0,124.25,124.29,124.19,124.26,900.0
2019-07-22 12:50:00,124.26,124.29,124.14,124.16,2534.0,124.26,124.29,124.14,124.16,2534.0
2019-07-22 12:55:00,124.11,124.33,124.04,124.23,3300.0,124.11,124.33,124.04,124.23,3300.0
2019-07-22 13:00:00,124.2,124.32,124.07,124.18,2500.0,124.2,124.32,124.07,124.18,2500.0
2019-07-22 13:05:00,124.2,124.41,124.19,124.41,1600.0,124.2,124.41,124.19,124.41,1600.0
2019-07-22 13:10:00,124.43,124.5,124.4,124.44,1500.0,124.43,124.5,124.4,124.44,1500.0
2019-07-22 13:15:00,124.38,124.5,124.15,124.15,3027.0,124.38,124.5,124.15,124.15,3027.0
2019-07-22 13:20:00,124.02,124.29,124.02,124.29,2617.0,124.02,124.29,124.02,124.29,2617.0
2019-07-22 13:25:00,124.24,124.24,124.01,124.15,2553.0,124.24,124.24,124.01,124.15,2553.0
2019-07-22 13:30:00,124.19,124.24,124.19,124.23,300.0,124.19,124.24,124.19,124.23,300.0
2019-07-22 13:35:00,124.13,124.26,124.09,124.26,4427.0,124.13,124.26,124.09,124.26,4427.0
2019-07-22 13:40:00,124.26,124.31,124.15,124.21,1300.0,124.26,124.31,124.15,124.21,1300.0
2019-07-22 13:45:00,124.16,124.23,124.0,124.03,3969.0,124.16,124.23,124.0,124.03,3969.0
2019-07-22 13:50:00,123.96,124.17,123.85,124.17,2899.0,123.96,124.17,123.85,124.17,2899.0
2019-07-22 13:55:00,124.18,124.46,124.18,124.44,1425.0,124.18,124.46,124.18,124.44,1425.0
2019-07-22 14:00:00,124.38,124.38,124.31,124.31,300.0,124.38,124.38,124.31,124.31,300.0
2019-07-22 14:05:00,124.37,124.47,124.1,124.1,3534.0,124.37,124.47,124.1,124.1,3534.0
2019-07-22 14:10:00,123.95,124.25,123.83,124.25,4249.0,123.95,124.25,123.83,124.25,4249.0
2019-07-22 14:15:00,124.26,124.32,124.25,124.25,2450.0,124.26,124.32,124.25,124.25,2450.0
2019-07-22 14:20:00,124.17,124.22,123.95,124.07,3523.0,124.17,124.22,123.95,124.07,3523.0
2019-07-22 14:25:00,124.02,124.02,123.85,123.85,2983.0,124.02,124.02,123.85,123.85,2983.0
2019-07-22 14:30:00,123.86,123.92,123.64,123.64,1915.0,123.86,123.92,123.64,123.64,1915.0
2019-07-22 14:35:00,123.65,123.77,123.65,123.77,1100.0,123.65,123.77,123.65,123.77,1100.0
2019-07-22 14:40:00,123.73,123.73,123.56,123.67,2500.0,123.73,123.73,123.56,123.67,2500.0
2019-07-22 14:45:00,123.64,123.68,123.41,123.42,1909.0,123.64,123.68,123.41,123.42,1909.0
2019-07-22 14:50:00,123.44,123.45,123.2,123.2,3050.0,123.44,123.45,123.2,123.2,3050.0
2019-07-22 14:55:00,123.19,123.4,123.19,123.4,3319.0,123.19,123.4,123.19,123.4,3319.0
2019-07-22 15:00:00,123.39,123.95,123.38,123.93,3998.0,123.39,123.95,123.38,123.93,3998.0
2019-07-22 15:05:00,123.93,123.98,123.74,123.74,2552.0,123.93,123.98,123.74,123.74,2552.0
2019-07-22 15:10:00,123.74,123.8,123.58,123.72,3400.0,123.74,123.8,123.58,123.72,3400.0
2019-07-22 15:15:00,123.72,123.9,123.36,123.37,11997.0,123.72,123.9,123.36,123.37,11997.0
2019-07-22 15:20:00,123.38,123.71,123.33,123.71,4729.0,123.38,123.71,123.33,123.71,4729.0
2019-07-22 15:25:00,123.73,123.97,123.6,123.96,6522.0,123.73,123.97,123.6,123.96,6522.0
2019-07-22 15:30:00,123.92,123.92,123.67,123.71,2785.0,123.92,123.92,123.67,123.71,2785.0
2019-07-22 15:35:00,123.69,124.0,123.64,124.0,5723.0,123.69,124.0,123.64,124.0,5723.0
2019-07-22 15:40:00,123.99,124.09,123.92,124.09,6157.0,123.99,124.09,123.92,124.09,6157.0
2019-07-22 15:45:00,124.06,124.07,123.8,123.84,15817.0,124.06,124.07,123.8,123.84,15817.0
2019-07-22 15:50:00,123.84,124.05,123.83,123.9,21026.0,123.84,124.05,123.83,123.9,21026.0
2019-07-22 15:55:00,123.91,123.99,123.57,123.75,28686.0,123.91,123.99,123.57,123.75,28686.0
2019-07-23 09:30:00,124.64,124.64,124.4,124.4,3244.0,124.64,124.64,124.4,124.4,3244.0
2019-07-23 09:35:00,124.63,124.78,123.48,123.97,4257.0,124.63,124.78,123.48,123.97,4257.0
2019-07-23 09:40:00,123.88,125.09,123.74,125.04,12046.0,123.88,125.09,123.74,125.04,12046.0
2019-07-23 09:45:00,124.68,124.8,124.58,124.77,1200.0,124.68,124.8,124.58,124.77,1200.0
2019-07-23 09:50:00,125.06,125.1,124.61,124.62,4180.0,125.06,125.1,124.61,124.62,4180.0
2019-07-23 09:55:00,124.75,125.38,124.75,125.13,4010.0,124.75,125.38,124.75,125.13,4010.0
2019-07-23 10:00:00,124.79,125.15,124.71,125.07,2790.0,124.79,125.15,124.71,125.07,2790.0
2019-07-23 10:05:00,125.04,125.09,124.6,124.83,4240.0,125.04,125.09,124.6,124.83,4240.0
2019-07-23 10:10:00,124.94,125.1,124.93,124.93,2337.0,124.94,125.1,124.93,124.93,2337.0
2019-07-23 10:15:00,124.75,125.1,124.75,124.77,2719.0,124.75,125.1,124.75,124.77,2719.0
2019-07-23 10:20:00,125.09,125.09,124.53,124.79,3844.0,125.09,125.09,124.53,124.79,3844.0
2019-07-23 10:25:00,124.7,125.05,124.7,124.88,3755.0,124.7,125.05,124.7,124.88,3755.0
2019-07-23 10:30:00,124.76,124.94,124.52,124.52,4171.0,124.76,124.94,124.52,124.52,4171.0
2019-07-23 10:35:00,124.34,124.57,124.34,124.39,1700.0,124.34,124.57,124.34,124.39,1700.0
2019-07-23 10:40:00,124.3,124.37,123.94,123.95,7685.0,124.3,124.37,123.94,123.95,7685.0
2019-07-23 10:45:00,124.02,124.32,124.01,124.13,2658.0,124.02,124.32,124.01,124.13,2658.0
2019-07-23 10:50:00,124.07,124.35,123.92,124.23,6058.0,124.07,124.35,123.92,124.23,6058.0
2019-07-23 10:55:00,124.26,124.64,124.25,124.41,5233.0,124.26,124.64,124.25,124.41,5233.0
2019-07-23 11:00:00,124.55,124.64,124.14,124.21,4439.0,124.55,124.64,124.14,124.21,4439.0
2019-07-23 11:05:00,124.1,124.84,124.1,124.78,3959.0,124.1,124.84,124.1,124.78,3959.0
2019-07-23 11:10:00,124.75,125.11,124.71,125.11,2120.0,124.75,125.11,124.71,125.11,2120.0
2019-07-23 11:15:00,125.05,125.3,125.05,125.2,2225.0,125.05,125.3,125.05,125.2,2225.0
2019-07-23 11:20:00,125.31,125.58,125.3,125.5,2840.0,125.31,125.58,125.3,125.5,2840.0
2019-07-23 11:25:00,125.47,125.61,125.46,125.61,700.0,125.47,125.61,125.46,125.61,700.0
2019-07-23 11:30:00,125.68,125.68,125.47,125.48,1613.0,125.68,125.68,125.47,125.48,1613.0
2019-07-23 11:35:00,125.48,125.49,125.32,125.49,1024.0,125.48,125.49,125.32,125.49,1024.0
2019-07-23 11:40:00,125.55,125.61,125.42,125.61,1067.0,125.55,125.61,125.42,125.61,1067.0
2019-07-23 11:45:00,125.72,125.72,125.58,125.65,600.0,125.72,125.72,125.58,125.65,600.0
2019-07-23 11:50:00,125.56,125.86,125.56,125.77,1625.0,125.56,125.86,125.56,125.77,1625.0
2019-07-23 11:55:00,125.74,125.97,125.74,125.97,2793.0,125.74,125.97,125.74,125.97,2793.0
2019-07-23 12:00:00,125.86,125.9,125.48,125.84,8296.0,125.86,125.9,125.48,125.84,8296.0
2019-07-23 12:05:00,125.65,125.82,125.61,125.7,4653.0,125.65,125.82,125.61,125.7,4653.0
2019-07-23 12:10:00,125.73,125.73,125.64,125.64,400.0,125.73,125.73,125.64,125.64,400.0
2019-07-23 12:15:00,125.47,125.54,125.24,125.54,2106.0,125.47,125.54,125.24,125.54,2106.0
2019-07-23 12:20:00,125.56,125.76,125.55,125.76,900.0,125.56,125.76,125.55,125.76,900.0
2019-07-23 12:25:00,125.6,125.62,125.49,125.61,682.0,125.6,125.62,125.49,125.61,682.0
2019-07-23 12:30:00,125.61,125.87,125.61,125.81,800.0,125.61,125.87,125.61,125.81,800.0
2019-07-23 12:35:00,125.81,125.87,125.75,125.86,944.0,125.81,125.87,125.75,125.86,944.0
2019-07-23 12:40:00,125.97,126.04,125.78,125.83,4193.0,125.97,126.04,125.78,125.83,4193.0
2019-07-23 12:45:00,125.81,125.96,125.77,125.78,1538.0,125.81,125.96,125.77,125.78,1538.0
2019-07-23 12:50:00,125.81,125.82,125.58,125.58,3602.0,125.81,125.82,125.58,125.58,3602.0
2019-07-23 12:55:00,125.52,125.7,125.52,125.57,5345.0,125.52,125.7,125.52,125.57,5345.0
2019-07-23 13:00:00,125.58,125.58,125.38,125.42,1600.0,125.58,125.58,125.38,125.42,1600.0
2019-07-23 13:05:00,125.27,125.73,125.22,125.73,1300.0,125.27,125.73,125.22,125.73,1300.0
2019-07-23 13:10:00,125.63,125.71,125.46,125.48,3511.0,125.63,125.71,125.46,125.48,3511.0
2019-07-23 13:15:00,125.47,125.47,125.31,125.38,1605.0,125.47,125.47,125.31,125.38,1605.0
2019-07-23 13:20:00,125.38,125.4,125.12,125.27,2024.0,125.38,125.4,125.12,125.27,2024.0
2019-07-23 13:25:00,125.21,125.21,124.9,124.93,2800.0,125.21,125.21,124.9,124.93,2800.0
2019-07-23 13:30:00,124.92,124.92,124.76,124.76,500.0,124.92,124.92,124.76,124.76,500.0
2019-07-23 13:35:00,124.91,124.99,124.79,124.99,2100.0,124.91,124.99,124.79,124.99,2100.0
2019-07-23 13:40:00,125.05,125.23,125.03,125.05,9416.0,125.05,125.23,125.03,125.05,9416.0
2019-07-23 13:45:00,125.12,125.21,125.04,125.05,3151.0,125.12,125.21,125.04,125.05,3151.0
2019-07-23 13:50:00,125.11,125.11,124.7,124.71,7406.0,125.11,125.11,124.7,124.71,7406.0
2019-07-23 13:55:00,124.76,124.95,124.7,124.95,5134.0,124.76,124.95,124.7,124.95,5134.0
2019-07-23 14:00:00,125.02,125.06,124.88,125.0,1400.0,125.02,125.06,124.88,125.0,1400.0
2019-07-23 14:05:00,124.99,125.25,124.97,124.97,2000.0,124.99,125.25,124.97,124.97,2000.0
2019-07-23 14:10:00,124.97,125.12,124.97,125.02,2801.0,124.97,125.12,124.97,125.02,2801.0
2019-07-23 14:15:00,124.91,125.18,124.9,125.17,2115.0,124.91,125.18,124.9,125.17,2115.0
2019-07-23 14:20:00,125.08,125.2,125.07,125.15,900.0,125.08,125.2,125.07,125.15,900.0
2019-07-23 14:25:00,125.11,125.12,124.97,125.04,1019.0,125.11,125.12,124.97,125.04,1019.0
2019-07-23 14:30:00,125.03,125.06,124.89,124.89,400.0,125.03,125.06,124.89,124.89,400.0
2019-07-23 14:35:00,125.0,125.02,124.87,124.88,1700.0,125.0,125.02,124.87,124.88,1700.0
2019-07-23 14:40:00,124.88,124.95,124.87,124.93,523.0,124.88,124.95,124.87,124.93,523.0
2019-07-23 14:45:00,124.95,125.01,124.92,125.01,416.0,124.95,125.01,124.92,125.01,416.0
2019-07-23 14:50:00,125.0,125.12,124.93,125.11,3200.0,125.0,125.12,124.93,125.11,3200.0
2019-07-23 14:55:00,125.15,125.34,125.07,125.1,2962.0,125.15,125.34,125.07,125.1,2962.0
2019-07-23 15:00:00,125.1,125.14,125.02,125.14,1741.0,125.1,125.14,125.02,125.14,1741.0
2019-07-23 15:05:00,125.11,125.29,125.11,125.26,877.0,125.11,125.29,125.11,125.26,877.0
2019-07-23 15:10:00,125.31,125.31,125.15,125.16,1999.0,125.31,125.31,125.15,125.16,1999.0
2019-07-23 15:15:00,125.21,125.4,125.06,125.38,7149.0,125.21,125.4,125.06,125.38,7149.0
2019-07-23 15:20:00,125.34,125.51,125.31,125.51,1493.0,125.34,125.51,125.31,125.51,1493.0
2019-07-23 15:25:00,125.58,125.58,125.4,125.51,1933.0,125.58,125.58,125.4,125.51,1933.0
2019-07-23 15:30:00,125.5,125.56,125.22,125.32,11090.0,125.5,125.56,125.22,125.32,11090.0
2019-07-23 15:35:00,125.28,125.33,125.11,125.16,4500.0,125.28,125.33,125.11,125.16,4500.0
2019-07-23 15:40:00,125.18,125.33,125.17,125.25,3608.0,125.18,125.33,125.17,125.25,3608.0
2019-07-23 15:45:00,125.25,125.32,125.1,125.25,5637.0,125.25,125.32,125.1,125.25,5637.0
2019-07-23 15:50:00,125.25,125.3,125.09,125.13,11287.0,125.25,125.3,125.09,125.13,11287.0
2019-07-23 15:55:00,125.09,125.19,124.94,125.19,16757.0,125.09,125.19,124.94,125.19,16757.0
2019-07-24 09:30:00,125.0,125.0,125.0,125.0,2626.0,125.0,125.0,125.0,125.0,2626.0
2019-07-24 09:35:00,125.05,125.62,125.05,125.62,857.0,125.05,125.62,125.05,125.62,857.0
2019-07-24 09:40:00,125.75,126.25,125.18,125.94,3400.0,125.75,126.25,125.18,125.94,3400.0
2019-07-24 09:45:00,125.94,126.3,125.82,125.96,7200.0,125.94,126.3,125.82,125.96,7200.0
2019-07-24 09:50:00,125.96,126.28,125.59,125.59,2516.0,125.96,126.28,125.59,125.59,2516.0
2019-07-24 09:55:00,125.62,125.62,125.13,125.36,2450.0,125.62,125.62,125.13,125.36,2450.0
2019-07-24 10:00:00,125.27,125.51,125.27,125.43,2331.0,125.27,125.51,125.27,125.43,2331.0
2019-07-24 10:05:00,125.51,125.72,125.5,125.7,8616.0,125.51,125.72,125.5,125.7,8616.0
2019-07-24 10:10:00,125.63,126.0,125.57,125.63,11050.0,125.63,126.0,125.57,125.63,11050.0
2019-07-24 10:15:00,125.38,125.46,125.3,125.46,1000.0,125.38,125.46,125.3,125.46,1000.0
2019-07-24 10:20:00,125.81,125.97,125.5,125.97,1916.0,125.81,125.97,125.5,125.97,1916.0
2019-07-24 10:25:00,125.62,125.64,125.58,125.64,300.0,125.62,125.64,125.58,125.64,300.0
2019-07-24 10:30:00,125.54,125.79,125.46,125.51,2200.0,125.54,125.79,125.46,125.51,2200.0
2019-07-24 10:35:00,125.53,125.53,125.52,125.53,100.0,125.53,125.53,125.52,125.53,100.0
2019-07-24 10:40:00,125.73,125.73,125.43,125.43,400.0,125.73,125.73,125.43,125.43,400.0
2019-07-24 10:45:00,125.54,125.73,125.47,125.66,9306.0,125.54,125.73,125.47,125.66,9306.0
2019-07-24 10:50:00,125.52,125.96,125.43,125.96,4738.0,125.52,125.96,125.43,125.96,4738.0
2019-07-24 10:55:00,125.87,126.5,125.87,126.38,2554.0,125.87,126.5,125.87,126.38,2554.0
2019-07-24 11:00:00,126.49,126.98,126.49,126.91,4474.0,126.49,126.98,126.49,126.91,4474.0
2019-07-24 11:05:00,127.0,127.28,126.84,127.25,3200.0,127.0,127.28,126.84,127.25,3200.0
2019-07-24 11:10:00,127.21,127.27,127.05,127.18,2458.0,127.21,127.27,127.05,127.18,2458.0
2019-07-24 11:15:00,127.34,127.36,127.24,127.36,1442.0,127.34,127.36,127.24,127.36,1442.0
2019-07-24 11:20:00,127.43,128.26,127.43,127.87,17590.0,127.43,128.26,127.43,127.87,17590.0
2019-07-24 11:25:00,127.8,128.0,127.7,127.82,15817.0,127.8,128.0,127.7,127.82,15817.0
2019-07-24 11:30:00,127.82,128.1,127.46,127.54,15694.0,127.82,128.1,127.46,127.54,15694.0
2019-07-24 11:35:00,127.49,127.8,127.46,127.77,2030.0,127.49,127.8,127.46,127.77,2030.0
2019-07-24 11:40:00,127.76,127.76,127.22,127.36,2831.0,127.76,127.76,127.22,127.36,2831.0
2019-07-24 11:45:00,127.5,127.69,127.5,127.5,1100.0,127.5,127.69,127.5,127.5,1100.0
2019-07-24 11:50:00,127.49,127.68,127.49,127.68,1118.0,127.49,127.68,127.49,127.68,1118.0
2019-07-24 11:55:00,127.6,127.65,127.41,127.46,1201.0,127.6,127.65,127.41,127.46,1201.0
2019-07-24 12:00:00,127.5,127.8,127.5,127.8,1239.0,127.5,127.8,127.5,127.8,1239.0
2019-07-24 12:05:00,127.83,127.9,127.72,127.89,1167.0,127.83,127.9,127.72,127.89,1167.0
2019-07-24 12:10:00,128.0,128.16,127.84,127.89,7157.0,128.0,128.16,127.84,127.89,7157.0
2019-07-24 12:15:00,127.91,128.1,127.78,128.09,3086.0,127.91,128.1,127.78,128.09,3086.0
2019-07-24 12:20:00,127.98,128.04,127.92,127.92,1829.0,127.98,128.04,127.92,127.92,1829.0
2019-07-24 12:25:00,128.14,128.42,128.09,128.36,2353.0,128.14,128.42,128.09,128.36,2353.0
2019-07-24 12:30:00,128.33,128.59,128.33,128.44,5782.0,128.33,128.59,128.33,128.44,5782.0
2019-07-24 12:35:00,128.42,128.42,128.31,128.4,1100.0,128.42,128.42,128.31,128.4,1100.0
2019-07-24 12:40:00,128.39,128.62,128.39,128.6,3550.0,128.39,128.62,128.39,128.6,3550.0
2019-07-24 12:45:00,128.63,128.67,128.45,128.5,1800.0,128.63,128.67,128.45,128.5,1800.0
2019-07-24 12:50:00,128.39,128.42,128.2,128.3,2869.0,128.39,128.42,128.2,128.3,2869.0
2019-07-24 12:55:00,128.28,128.28,128.15,128.16,200.0,128.28,128.28,128.15,128.16,200.0
2019-07-24 13:00:00,128.35,128.36,128.26,128.36,900.0,128.35,128.36,128.26,128.36,900.0
2019-07-24 13:05:00,128.27,128.59,128.27,128.36,5920.0,128.27,128.59,128.27,128.36,5920.0
2019-07-24 13:10:00,128.4,128.4,127.81,127.87,18647.0,128.4,128.4,127.81,127.87,18647.0
2019-07-24 13:15:00,127.87,128.42,127.73,128.41,21288.0,127.87,128.42,127.73,128.41,21288.0
2019-07-24 13:20:00,128.26,128.64,128.25,128.57,1300.0,128.26,128.64,128.25,128.57,1300.0
2019-07-24 13:25:00,128.46,128.55,128.33,128.47,1800.0,128.46,128.55,128.33,128.47,1800.0
2019-07-24 13:30:00,128.53,128.58,128.49,128.58,500.0,128.53,128.58,128.49,128.58,500.0
2019-07-24 13:35:00,128.65,128.69,128.3,128.34,3728.0,128.65,128.69,128.3,128.34,3728.0
2019-07-24 13:40:00,128.29,128.4,128.29,128.4,800.0,128.29,128.4,128.29,128.4,800.0
2019-07-24 13:45:00,128.18,128.44,128.06,128.4,7730.0,128.18,128.44,128.06,128.4,7730.0
2019-07-24 13:50:00,128.5,128.5,128.27,128.44,1763.0,128.5,128.5,128.27,128.44,1763.0
2019-07-24 13:55:00,128.47,128.47,128.3,128.3,1278.0,128.47,128.47,128.3,128.3,1278.0
2019-07-24 14:00:00,128.35,128.53,128.31,128.33,3105.0,128.35,128.53,128.31,128.33,3105.0
2019-07-24 14:05:00,128.26,128.32,127.96,128.31,7790.0,128.26,128.32,127.96,128.31,7790.0
2019-07-24 14:10:00,128.28,128.32,128.11,128.11,1764.0,128.28,128.32,128.11,128.11,1764.0
2019-07-24 14:15:00,128.1,128.38,128.1,128.38,4300.0,128.1,128.38,128.1,128.38,4300.0
2019-07-24 14:20:00,128.43,128.67,128.41,128.5,2590.0,128.43,128.67,128.41,128.5,2590.0
2019-07-24 14:25:00,128.44,128.66,128.42,128.59,3039.0,128.44,128.66,128.42,128.59,3039.0
2019-07-24 14:30:00,128.61,128.68,128.34,128.34,5317.0,128.61,128.68,128.34,128.34,5317.0
2019-07-24 14:35:00,128.27,128.55,128.25,128.55,1718.0,128.27,128.55,128.25,128.55,1718.0
2019-07-24 14:40:00,128.5,128.57,128.41,128.49,3171.0,128.5,128.57,128.41,128.49,3171.0
2019-07-24 14:45:00,128.5,128.68,128.5,128.62,1557.0,128.5,128.68,128.5,128.62,1557.0
2019-07-24 14:50:00,128.61,128.88,128.4,128.4,3017.0,128.61,128.88,128.4,128.4,3017.0
2019-07-24 14:55:00,128.55,128.6,128.51,128.59,1000.0,128.55,128.6,128.51,128.59,1000.0
2019-07-24 15:00:00,128.69,128.74,128.5,128.61,3473.0,128.69,128.74,128.5,128.61,3473.0
2019-07-24 15:05:00,128.6,128.72,128.47,128.52,8982.0,128.6,128.72,128.47,128.52,8982.0
2019-07-24 15:10:00,128.49,128.68,128.37,128.67,3076.0,128.49,128.68,128.37,128.67,3076.0
2019-07-24 15:15:00,128.68,129.12,128.66,128.8,10333.0,128.68,129.12,128.66,128.8,10333.0
2019-07-24 15:20:00,128.8,129.06,128.74,128.94,2566.0,128.8,129.06,128.74,128.94,2566.0
2019-07-24 15:25:00,128.93,129.66,128.92,129.65,11045.0,128.93,129.66,128.92,129.65,11045.0
2019-07-24 15:30:00,129.64,129.84,129.59,129.61,12285.0,129.64,129.84,129.59,129.61,12285.0
2019-07-24 15:35:00,129.56,129.56,129.01,129.01,15687.0,129.56,129.56,129.01,129.01,15687.0
2019-07-24 15:40:00,128.99,129.57,128.98,129.07,17156.0,128.99,129.57,128.98,129.07,17156.0
2019-07-24 15:45:00,129.07,129.26,128.88,129.26,6663.0,129.07,129.26,128.88,129.26,6663.0
2019-07-24 15:50:00,129.26,129.35,129.09,129.27,23608.0,129.26,129.35,129.09,129.27,23608.0
2019-07-24 15:55:00,129.26,129.34,129.05,129.19,33301.0,129.26,129.34,129.05,129.19,33301.0
2019-07-25 09:30:00,129.95,130.0,129.61,129.66,12185.0,129.95,130.0,129.61,129.66,12185.0
2019-07-25 09:35:00,129.99,130.09,129.41,129.41,2300.0,129.99,130.09,129.41,129.41,2300.0
2019-07-25 09:40:00,129.31,129.31,127.88,127.88,12650.0,129.31,129.31,127.88,127.88,12650.0
2019-07-25 09:45:00,128.05,128.05,127.1,127.49,3397.0,128.05,128.05,127.1,127.49,3397.0
2019-07-25 09:50:00,127.48,127.64,127.19,127.39,8589.0,127.48,127.64,127.19,127.39,8589.0
2019-07-25 09:55:00,127.37,128.12,127.27,128.1,9800.0,127.37,128.12,127.27,128.1,9800.0
2019-07-25 10:00:00,128.34,128.56,128.01,128.56,1800.0,128.34,128.56,128.01,128.56,1800.0
2019-07-25 10:05:00,128.65,128.65,128.2,128.46,3359.0,128.65,128.65,128.2,128.46,3359.0
2019-07-25 10:10:00,128.81,128.87,128.33,128.33,1500.0,128.81,128.87,128.33,128.33,1500.0
2019-07-25 10:15:00,128.21,128.37,127.84,127.99,1969.0,128.21,128.37,127.84,127.99,1969.0
2019-07-25 10:20:00,128.07,128.25,127.74,127.74,4310.0,128.07,128.25,127.74,127.74,4310.0
2019-07-25 10:25:00,127.76,128.39,127.63,128.39,2850.0,127.76,128.39,127.63,128.39,2850.0
2019-07-25 10:30:00,128.64,128.93,128.35,128.57,2390.0,128.64,128.93,128.35,128.57,2390.0
2019-07-25 10:35:00,128.47,129.01,128.28,128.7,4500.0,128.47,129.01,128.28,128.7,4500.0
2019-07-25 10:40:00,128.9,128.9,128.32,128.66,5600.0,128.9,128.9,128.32,128.66,5600.0
2019-07-25 10:45:00,128.53,128.83,128.53,128.71,1148.0,128.53,128.83,128.53,128.71,1148.0
2019-07-25 10:50:00,128.68,128.7,128.38,128.45,2400.0,128.68,128.7,128.38,128.45,2400.0
2019-07-25 10:55:00,128.49,128.49,128.1,128.36,6016.0,128.49,128.49,128.1,128.36,6016.0
2019-07-25 11:00:00,128.33,128.91,128.22,128.91,2900.0,128.33,128.91,128.22,128.91,2900.0
2019-07-25 11:05:00,128.99,129.19,128.67,129.0,2457.0,128.99,129.19,128.67,129.0,2457.0
2019-07-25 11:10:00,128.85,128.95,128.74,128.84,2033.0,128.85,128.95,128.74,128.84,2033.0
2019-07-25 11:15:00,128.84,129.31,128.79,129.0,3934.0,128.84,129.31,128.79,129.0,3934.0
2019-07-25 11:20:00,128.89,129.02,128.57,128.84,16953.0,128.89,129.02,128.57,128.84,16953.0
2019-07-25 11:25:00,128.83,129.08,128.63,128.95,3675.0,128.83,129.08,128.63,128.95,3675.0
2019-07-25 11:30:00,128.94,129.0,128.49,128.78,4700.0,128.94,129.0,128.49,128.78,4700.0
2019-07-25 11:35:00,128.74,128.9,128.57,128.9,2150.0,128.74,128.9,128.57,128.9,2150.0
2019-07-25 11:40:00,128.91,129.09,128.57,128.91,3941.0,128.91,129.09,128.57,128.91,3941.0
2019-07-25 11:45:00,128.79,128.92,128.55,128.84,1400.0,128.79,128.92,128.55,128.84,1400.0
2019-07-25 11:50:00,128.84,128.9,128.55,128.89,1900.0,128.84,128.9,128.55,128.89,1900.0
2019-07-25 11:55:00,128.89,129.17,128.7,128.98,4913.0,128.89,129.17,128.7,128.98,4913.0
2019-07-25 12:00:00,129.03,129.23,128.86,128.86,2350.0,129.03,129.23,128.86,128.86,2350.0
2019-07-25 12:05:00,128.71,129.09,128.68,128.87,3000.0,128.71,129.09,128.68,128.87,3000.0
2019-07-25 12:10:00,128.75,129.29,128.75,128.9,5280.0,128.75,129.29,128.75,128.9,5280.0
2019-07-25 12:15:00,128.9,129.17,128.85,129.17,1409.0,128.9,129.17,128.85,129.17,1409.0
2019-07-25 12:20:00,129.35,129.42,129.25,129.28,1116.0,129.35,129.42,129.25,129.28,1116.0
2019-07-25 12:25:00,129.48,129.51,129.35,129.49,1294.0,129.48,129.51,129.35,129.49,1294.0
2019-07-25 12:30:00,129.26,129.39,129.14,129.22,1602.0,129.26,129.39,129.14,129.22,1602.0
2019-07-25 12:35:00,129.23,129.31,128.74,128.95,6483.0,129.23,129.31,128.74,128.95,6483.0
2019-07-25 12:40:00,128.77,128.87,128.33,128.52,3281.0,128.77,128.87,128.33,128.52,3281.0
2019-07-25 12:45:00,128.76,128.81,128.62,128.74,510.0,128.76,128.81,128.62,128.74,510.0
2019-07-25 12:50:00,128.99,128.99,128.53,128.77,900.0,128.99,128.99,128.53,128.77,900.0
2019-07-25 12:55:00,128.73,129.25,128.6,129.1,8125.0,128.73,129.25,128.6,129.1,8125.0
2019-07-25 13:00:00,129.15,129.16,128.69,128.72,4059.0,129.15,129.16,128.69,128.72,4059.0
2019-07-25 13:05:00,128.72,128.88,128.4,128.88,5889.0,128.72,128.88,128.4,128.88,5889.0
2019-07-25 13:10:00,128.77,128.98,128.76,128.94,1600.0,128.77,128.98,128.76,128.94,1600.0
2019-07-25 13:15:00,128.98,128.98,128.54,128.54,2948.0,128.98,128.98,128.54,128.54,2948.0
2019-07-25 13:20:00,128.45,128.68,128.31,128.68,2623.0,128.45,128.68,128.31,128.68,2623.0
2019-07-25 13:25:00,128.67,128.79,128.57,128.66,1698.0,128.67,128.79,128.57,128.66,1698.0
2019-07-25 13:30:00,128.72,128.72,128.41,128.41,1000.0,128.72,128.72,128.41,128.41,1000.0
2019-07-25 13:35:00,128.34,128.66,128.34,128.6,2007.0,128.34,128.66,128.34,128.6,2007.0
2019-07-25 13:40:00,128.6,128.97,128.57,128.81,2300.0,128.6,128.97,128.57,128.81,2300.0
2019-07-25 13:45:00,128.7,129.03,128.7,129.03,1400.0,128.7,129.03,128.7,129.03,1400.0
2019-07-25 13:50:00,129.0,129.0,128.58,128.58,1907.0,129.0,129.0,128.58,128.58,1907.0
2019-07-25 13:55:00,128.68,128.74,128.42,128.65,2000.0,128.68,128.74,128.42,128.65,2000.0
2019-07-25 14:00:00,128.74,129.03,128.71,128.96,3033.0,128.74,129.03,128.71,128.96,3033.0
2019-07-25 14:05:00,128.86,128.86,128.67,128.67,1217.0,128.86,128.86,128.67,128.67,1217.0
2019-07-25 14:10:00,128.62,128.79,128.5,128.76,2116.0,128.62,128.79,128.5,128.76,2116.0
2019-07-25 14:15:00,128.62,129.01,128.61,129.01,5218.0,128.62,129.01,128.61,129.01,5218.0
2019-07-25 14:20:00,129.04,129.08,128.91,128.94,1378.0,129.04,129.08,128.91,128.94,1378.0
2019-07-25 14:25:00,129.01,129.01,128.5,128.56,8098.0,129.01,129.01,128.5,128.56,8098.0
2019-07-25 14:30:00,128.71,128.71,128.46,128.5,1600.0,128.71,128.71,128.46,128.5,1600.0
2019-07-25 14:35:00,128.4,128.4,127.81,128.37,8863.0,128.4,128.4,127.81,128.37,8863.0
2019-07-25 14:40:00,127.92,128.04,127.9,127.98,3031.0,127.92,128.04,127.9,127.98,3031.0
2019-07-25 14:45:00,128.16,128.16,127.93,128.01,600.0,128.16,128.16,127.93,128.01,600.0
2019-07-25 14:50:00,128.0,128.01,127.52,127.52,2173.0,128.0,128.01,127.52,127.52,2173.0
2019-07-25 14:55:00,127.71,127.8,127.62,127.78,3400.0,127.71,127.8,127.62,127.78,3400.0
2019-07-25 15:00:00,127.73,128.06,127.71,127.87,2863.0,127.73,128.06,127.71,127.87,2863.0
2019-07-25 15:05:00,127.74,128.12,127.74,128.01,2702.0,127.74,128.12,127.74,128.01,2702.0
2019-07-25 15:10:00,128.0,128.05,127.88,127.88,1400.0,128.0,128.05,127.88,127.88,1400.0
2019-07-25 15:15:00,128.05,128.13,127.89,127.89,1800.0,128.05,128.13,127.89,127.89,1800.0
2019-07-25 15:20:00,127.9,128.07,127.84,127.87,1110.0,127.9,128.07,127.84,127.87,1110.0
2019-07-25 15:25:00,127.91,128.11,127.89,127.9,1700.0,127.91,128.11,127.89,127.9,1700.0
2019-07-25 15:30:00,127.92,128.05,127.82,127.82,2307.0,127.92,128.05,127.82,127.82,2307.0
2019-07-25 15:35:00,127.89,128.07,127.89,127.94,2395.0,127.89,128.07,127.89,127.94,2395.0
2019-07-25 15:40:00,128.02,128.26,127.94,128.22,4324.0,128.02,128.26,127.94,128.22,4324.0
2019-07-25 15:45:00,128.21,128.29,128.04,128.14,4002.0,128.21,128.29,128.04,128.14,4002.0
2019-07-25 15:50:00,128.12,128.33,128.07,128.33,14069.0,128.12,128.33,128.07,128.33,14069.0
2019-07-25 15:55:00,128.16,128.32,127.81,127.9,47012.0,128.16,128.32,127.81,127.9,47012.0
2019-07-26 09:30:00,128.5,128.5,128.3,128.31,4171.0,128.5,128.5,128.3,128.31,4171.0
2019-07-26 09:35:00,128.31,128.31,128.31,128.31,0.0,128.31,128.31,128.31,128.31,0.0
2019-07-26 09:40:00,128.2,128.21,128.19,128.21,250.0,128.2,128.21,128.19,128.21,250.0
2019-07-26 09:45:00,128.83,128.83,127.8,128.46,2210.0,128.83,128.83,127.8,128.46,2210.0
2019-07-26 09:50:00,128.36,128.73,128.36,128.62,500.0,128.36,128.73,128.36,128.62,500.0
2019-07-26 09:55:00,129.29,129.32,128.67,129.12,10700.0,129.29,129.32,128.67,129.12,10700.0
2019-07-26 10:00:00,129.0,129.12,128.64,129.12,3165.0,129.0,129.12,128.64,129.12,3165.0
2019-07-26 10:05:00,128.78,128.93,128.61,128.87,859.0,128.78,128.93,128.61,128.87,859.0
2019-07-26 10:10:00,128.62,129.11,128.62,129.11,7891.0,128.62,129.11,128.62,129.11,7891.0
2019-07-26 10:15:00,128.99,129.34,128.99,129.16,1100.0,128.99,129.34,128.99,129.16,1100.0
2019-07-26 10:20:00,129.18,129.33,128.81,128.81,3655.0,129.18,129.33,128.81,128.81,3655.0
2019-07-26 10:25:00,129.07,129.33,128.97,129.04,800.0,129.07,129.33,128.97,129.04,800.0
2019-07-26 10:30:00,129.15,129.15,128.92,129.12,3919.0,129.15,129.15,128.92,129.12,3919.0
2019-07-26 10:35:00,129.12,129.67,129.01,129.67,2289.0,129.12,129.67,129.01,129.67,2289.0
2019-07-26 10:40:00,129.51,129.69,129.44,129.56,2000.0,129.51,129.69,129.44,129.56,2000.0
2019-07-26 10:45:00,129.68,129.83,129.68,129.73,2249.0,129.68,129.83,129.68,129.73,2249.0
2019-07-26 10:50:00,129.81,130.07,129.81,129.96,4176.0,129.81,130.07,129.81,129.96,4176.0
2019-07-26 10:55:00,129.97,130.03,129.61,129.61,4184.0,129.97,130.03,129.61,129.61,4184.0
2019-07-26 11:00:00,129.61,129.84,129.47,129.64,4772.0,129.61,129.84,129.47,129.64,4772.0
2019-07-26 11:05:00,129.65,129.77,129.56,129.77,400.0,129.65,129.77,129.56,129.77,400.0
2019-07-26 11:10:00,129.66,129.66,129.48,129.55,3340.0,129.66,129.66,129.48,129.55,3340.0
2019-07-26 11:15:00,129.7,129.85,129.63,129.64,4085.0,129.7,129.85,129.63,129.64,4085.0
2019-07-26 11:20:00,129.64,129.91,129.6,129.91,3075.0,129.64,129.91,129.6,129.91,3075.0
2019-07-26 11:25:00,129.98,129.99,129.72,129.76,6100.0,129.98,129.99,129.72,129.76,6100.0
2019-07-26 11:30:00,129.78,129.78,129.64,129.71,2600.0,129.78,129.78,129.64,129.71,2600.0
2019-07-26 11:35:00,129.61,129.72,129.6,129.72,2160.0,129.61,129.72,129.6,129.72,2160.0
2019-07-26 11:40:00,129.72,129.72,129.55,129.63,1700.0,129.72,129.72,129.55,129.63,1700.0
2019-07-26 11:45:00,129.75,130.17,129.75,130.05,6053.0,129.75,130.17,129.75,130.05,6053.0
2019-07-26 11:50:00,129.98,130.04,129.84,129.94,2883.0,129.98,130.04,129.84,129.94,2883.0
2019-07-26 11:55:00,130.03,130.2,130.0,130.07,5966.0,130.03,130.2,130.0,130.07,5966.0
2019-07-26 12:00:00,130.02,130.1,129.87,129.96,8823.0,130.02,130.1,129.87,129.96,8823.0
2019-07-26 12:05:00,130.0,130.01,129.76,129.77,2490.0,130.0,130.01,129.76,129.77,2490.0
2019-07-26 12:10:00,129.82,129.93,129.75,129.81,2592.0,129.82,129.93,129.75,129.81,2592.0
2019-07-26 12:15:00,129.8,129.85,129.52,129.85,3752.0,129.8,129.85,129.52,129.85,3752.0
2019-07-26 12:20:00,129.78,129.9,129.61,129.86,6625.0,129.78,129.9,129.61,129.86,6625.0
2019-07-26 12:25:00,129.83,130.1,129.82,130.08,10047.0,129.83,130.1,129.82,130.08,10047.0
2019-07-26 12:30:00,129.94,130.1,129.72,130.06,17286.0,129.94,130.1,129.72,130.06,17286.0
2019-07-26 12:35:00,129.97,129.98,129.82,129.82,3590.0,129.97,129.98,129.82,129.82,3590.0
2019-07-26 12:40:00,129.77,130.12,129.77,130.12,2892.0,129.77,130.12,129.77,130.12,2892.0
2019-07-26 12:45:00,130.17,130.17,129.74,129.86,7677.0,130.17,130.17,129.74,129.86,7677.0
2019-07-26 12:50:00,129.86,129.94,129.73,129.94,1225.0,129.86,129.94,129.73,129.94,1225.0
2019-07-26 12:55:00,129.93,130.02,129.87,130.01,692.0,129.93,130.02,129.87,130.01,692.0
2019-07-26 13:00:00,129.91,129.97,129.88,129.97,1100.0,129.91,129.97,129.88,129.97,1100.0
2019-07-26 13:05:00,130.08,130.14,130.02,130.03,800.0,130.08,130.14,130.02,130.03,800.0
2019-07-26 13:10:00,130.15,130.15,129.96,130.12,3620.0,130.15,130.15,129.96,130.12,3620.0
2019-07-26 13:15:00,130.06,130.11,129.94,130.02,1800.0,130.06,130.11,129.94,130.02,1800.0
2019-07-26 13:20:00,130.04,130.04,130.0,130.0,400.0,130.04,130.04,130.0,130.0,400.0
2019-07-26 13:25:00,129.95,130.3,129.95,130.21,11414.0,129.95,130.3,129.95,130.21,11414.0
2019-07-26 13:30:00,130.39,130.46,130.01,130.01,11417.0,130.39,130.46,130.01,130.01,11417.0
2019-07-26 13:35:00,130.02,130.02,129.82,130.0,3636.0,130.02,130.02,129.82,130.0,3636.0
2019-07-26 13:40:00,130.0,130.06,129.81,129.88,2120.0,130.0,130.06,129.81,129.88,2120.0
2019-07-26 13:45:00,129.81,130.0,129.8,129.89,1908.0,129.81,130.0,129.8,129.89,1908.0
2019-07-26 13:50:00,129.88,129.89,129.71,129.8,1090.0,129.88,129.89,129.71,129.8,1090.0
2019-07-26 13:55:00,129.75,129.86,129.66,129.7,1800.0,129.75,129.86,129.66,129.7,1800.0
2019-07-26 14:00:00,129.68,129.97,129.67,129.86,2555.0,129.68,129.97,129.67,129.86,2555.0
2019-07-26 14:05:00,129.82,130.0,129.81,129.91,15245.0,129.82,130.0,129.81,129.91,15245.0
2019-07-26 14:10:00,129.9,130.0,129.8,129.84,3205.0,129.9,130.0,129.8,129.84,3205.0
2019-07-26 14:15:00,129.85,129.94,129.76,129.9,4812.0,129.85,129.94,129.76,129.9,4812.0
2019-07-26 14:20:00,129.95,130.0,129.82,129.91,6688.0,129.95,130.0,129.82,129.91,6688.0
2019-07-26 14:25:00,130.0,130.03,129.86,129.91,6092.0,130.0,130.03,129.86,129.91,6092.0
2019-07-26 14:30:00,129.91,130.06,129.88,130.02,8101.0,129.91,130.06,129.88,130.02,8101.0
2019-07-26 14:35:00,130.05,130.05,129.96,129.99,7501.0,130.05,130.05,129.96,129.99,7501.0
2019-07-26 14:40:00,130.02,130.14,129.9,129.99,9075.0,130.02,130.14,129.9,129.99,9075.0
2019-07-26 14:45:00,130.0,130.07,129.94,130.0,6164.0,130.0,130.07,129.94,130.0,6164.0
2019-07-26 14:50:00,130.0,130.09,129.87,130.03,4332.0,130.0,130.09,129.87,130.03,4332.0
2019-07-26 14:55:00,129.96,130.1,129.87,130.1,2147.0,129.96,130.1,129.87,130.1,2147.0
2019-07-26 15:00:00,130.07,130.5,130.07,130.5,3232.0,130.07,130.5,130.07,130.5,3232.0
2019-07-26 15:05:00,130.49,130.67,130.48,130.53,4088.0,130.49,130.67,130.48,130.53,4088.0
2019-07-26 15:10:00,130.57,130.66,130.39,130.43,4638.0,130.57,130.66,130.39,130.43,4638.0
2019-07-26 15:15:00,130.58,130.62,130.4,130.4,2593.0,130.58,130.62,130.4,130.4,2593.0
2019-07-26 15:20:00,130.38,130.79,130.34,130.67,7071.0,130.38,130.79,130.34,130.67,7071.0
2019-07-26 15:25:00,130.72,130.81,130.64,130.72,3938.0,130.72,130.81,130.64,130.72,3938.0
2019-07-26 15:30:00,130.85,130.98,130.82,130.98,4435.0,130.85,130.98,130.82,130.98,4435.0
2019-07-26 15:35:00,130.94,130.98,130.77,130.92,5956.0,130.94,130.98,130.77,130.92,5956.0
2019-07-26 15:40:00,130.94,130.94,130.73,130.8,13703.0,130.94,130.94,130.73,130.8,13703.0
2019-07-26 15:45:00,130.79,130.92,130.75,130.9,4804.0,130.79,130.92,130.75,130.9,4804.0
2019-07-26 15:50:00,130.83,130.83,130.33,130.33,15289.0,130.83,130.83,130.33,130.33,15289.0
2019-07-26 15:55:00,130.36,130.81,130.3,130.78,25769.0,130.36,130.81,130.3,130.78,25769.0
2019-07-29 09:30:00,130.1,130.51,129.35,129.35,8224.0,130.1,130.51,129.35,129.35,8224.0
2019-07-29 09:35:00,130.15,131.0,130.14,130.62,9908.0,130.15,131.0,130.14,130.62,9908.0
2019-07-29 09:40:00,130.92,130.92,129.91,130.49,2309.0,130.92,130.92,129.91,130.49,2309.0
2019-07-29 09:45:00,130.5,130.99,130.5,130.85,1700.0,130.5,130.99,130.5,130.85,1700.0
2019-07-29 09:50:00,130.55,130.72,130.38,130.57,3200.0,130.55,130.72,130.38,130.57,3200.0
2019-07-29 09:55:00,130.46,130.63,130.2,130.56,11200.0,130.46,130.63,130.2,130.56,11200.0
2019-07-29 10:00:00,130.42,130.59,130.42,130.49,700.0,130.42,130.59,130.42,130.49,700.0
2019-07-29 10:05:00,130.52,130.63,130.19,130.19,4100.0,130.52,130.63,130.19,130.19,4100.0
2019-07-29 10:10:00,130.32,130.32,129.61,129.8,4576.0,130.32,130.32,129.61,129.8,4576.0
2019-07-29 10:15:00,129.79,129.94,129.63,129.75,1900.0,129.79,129.94,129.63,129.75,1900.0
2019-07-29 10:20:00,129.68,129.94,129.51,129.62,4323.0,129.68,129.94,129.51,129.62,4323.0
2019-07-29 10:25:00,129.69,129.79,129.62,129.78,2300.0,129.69,129.79,129.62,129.78,2300.0
2019-07-29 10:30:00,129.79,129.94,129.57,129.64,4326.0,129.79,129.94,129.57,129.64,4326.0
2019-07-29 10:35:00,129.62,129.77,129.5,129.59,1784.0,129.62,129.77,129.5,129.59,1784.0
2019-07-29 10:40:00,129.75,130.0,129.74,129.94,5569.0,129.75,130.0,129.74,129.94,5569.0
2019-07-29 10:45:00,129.8,130.1,129.8,130.1,2943.0,129.8,130.1,129.8,130.1,2943.0
2019-07-29 10:50:00,130.12,130.33,130.02,130.33,1500.0,130.12,130.33,130.02,130.33,1500.0
2019-07-29 10:55:00,130.37,130.55,130.21,130.46,4200.0,130.37,130.55,130.21,130.46,4200.0
2019-07-29 11:00:00,130.46,130.5,130.3,130.31,1400.0,130.46,130.5,130.3,130.31,1400.0
2019-07-29 11:05:00,130.38,130.38,130.35,130.35,400.0,130.38,130.38,130.35,130.35,400.0
2019-07-29 11:10:00,130.45,130.57,130.37,130.39,2100.0,130.45,130.57,130.37,130.39,2100.0
2019-07-29 11:15:00,130.46,130.9,130.4,130.8,2600.0,130.46,130.9,130.4,130.8,2600.0
2019-07-29 11:20:00,130.73,130.77,130.6,130.77,1100.0,130.73,130.77,130.6,130.77,1100.0
2019-07-29 11:25:00,130.89,130.92,130.77,130.82,1800.0,130.89,130.92,130.77,130.82,1800.0
2019-07-29 11:30:00,130.9,130.95,130.82,130.94,4382.0,130.9,130.95,130.82,130.94,4382.0
2019-07-29 11:35:00,131.0,131.76,130.97,131.7,7411.0,131.0,131.76,130.97,131.7,7411.0
2019-07-29 11:40:00,131.61,131.61,131.41,131.41,2290.0,131.61,131.61,131.41,131.41,2290.0
2019-07-29 11:45:00,131.39,131.39,130.99,131.07,13609.0,131.39,131.39,130.99,131.07,13609.0
2019-07-29 11:50:00,130.95,130.95,130.81,130.92,600.0,130.95,130.95,130.81,130.92,600.0
2019-07-29 11:55:00,131.0,131.42,131.0,131.4,3713.0,131.0,131.42,131.0,131.4,3713.0
2019-07-29 12:00:00,131.3,131.38,130.83,130.83,3202.0,131.3,131.38,130.83,130.83,3202.0
2019-07-29 12:05:00,130.76,130.87,130.62,130.86,2871.0,130.76,130.87,130.62,130.86,2871.0
2019-07-29 12:10:00,130.88,131.2,130.88,131.07,8340.0,130.88,131.2,130.88,131.07,8340.0
2019-07-29 12:15:00,131.13,131.35,131.06,131.35,800.0,131.13,131.35,131.06,131.35,800.0
2019-07-29 12:20:00,131.5,131.69,131.42,131.69,1222.0,131.5,131.69,131.42,131.69,1222.0
2019-07-29 12:25:00,131.64,131.73,131.39,131.73,8650.0,131.64,131.73,131.39,131.73,8650.0
2019-07-29 12:30:00,131.73,131.91,131.73,131.86,1750.0,131.73,131.91,131.73,131.86,1750.0
2019-07-29 12:35:00,131.86,131.86,131.68,131.82,400.0,131.86,131.86,131.68,131.82,400.0
2019-07-29 12:40:00,131.86,132.12,131.71,132.08,3000.0,131.86,132.12,131.71,132.08,3000.0
2019-07-29 12:45:00,132.03,132.26,131.94,132.1,4093.0,132.03,132.26,131.94,132.1,4093.0
2019-07-29 12:50:00,132.09,132.27,132.08,132.14,2100.0,132.09,132.27,132.08,132.14,2100.0
2019-07-29 12:55:00,132.16,132.3,132.16,132.24,1650.0,132.16,132.3,132.16,132.24,1650.0
2019-07-29 13:00:00,132.18,132.24,132.11,132.13,1450.0,132.18,132.24,132.11,132.13,1450.0
2019-07-29 13:05:00,132.17,132.17,131.83,131.88,2493.0,132.17,132.17,131.83,131.88,2493.0
2019-07-29 13:10:00,131.94,131.98,131.74,131.74,1250.0,131.94,131.98,131.74,131.74,1250.0
2019-07-29 13:15:00,131.72,131.95,131.71,131.87,3240.0,131.72,131.95,131.71,131.87,3240.0
2019-07-29 13:20:00,131.81,132.0,131.74,131.95,2225.0,131.81,132.0,131.74,131.95,2225.0
2019-07-29 13:25:00,131.97,132.21,131.97,132.21,500.0,131.97,132.21,131.97,132.21,500.0
2019-07-29 13:30:00,132.23,132.3,132.08,132.08,2045.0,132.23,132.3,132.08,132.08,2045.0
2019-07-29 13:35:00,132.14,132.14,132.0,132.02,1000.0,132.14,132.14,132.0,132.02,1000.0
2019-07-29 13:40:00,132.01,132.01,131.9,131.96,1525.0,132.01,132.01,131.9,131.96,1525.0
2019-07-29 13:45:00,131.94,131.99,131.68,131.74,6743.0,131.94,131.99,131.68,131.74,6743.0
2019-07-29 13:50:00,131.68,131.83,131.6,131.83,7400.0,131.68,131.83,131.6,131.83,7400.0
2019-07-29 13:55:00,131.92,132.08,131.71,132.07,5000.0,131.92,132.08,131.71,132.07,5000.0
2019-07-29 14:00:00,132.07,132.08,132.04,132.08,500.0,132.07,132.08,132.04,132.08,500.0
2019-07-29 14:05:00,132.01,132.01,131.88,131.96,3406.0,132.01,132.01,131.88,131.96,3406.0
2019-07-29 14:10:00,131.96,132.08,131.9,131.99,4801.0,131.96,132.08,131.9,131.99,4801.0
2019-07-29 14:15:00,132.12,132.13,131.85,131.89,11985.0,132.12,132.13,131.85,131.89,11985.0
2019-07-29 14:20:00,131.82,131.87,131.63,131.69,3870.0,131.82,131.87,131.63,131.69,3870.0
2019-07-29 14:25:00,131.73,131.86,131.57,131.84,1500.0,131.73,131.86,131.57,131.84,1500.0
2019-07-29 14:30:00,131.77,131.8,131.64,131.75,2200.0,131.77,131.8,131.64,131.75,2200.0
2019-07-29 14:35:00,131.75,131.98,131.72,131.94,5584.0,131.75,131.98,131.72,131.94,5584.0
2019-07-29 14:40:00,131.9,131.91,131.73,131.79,2800.0,131.9,131.91,131.73,131.79,2800.0
2019-07-29 14:45:00,131.76,131.78,131.68,131.68,900.0,131.76,131.78,131.68,131.68,900.0
2019-07-29 14:50:00,131.74,132.01,131.74,131.93,1700.0,131.74,132.01,131.74,131.93,1700.0
2019-07-29 14:55:00,131.93,131.97,131.78,131.88,3500.0,131.93,131.97,131.78,131.88,3500.0
2019-07-29 15:00:00,131.88,132.03,131.78,131.78,7105.0,131.88,132.03,131.78,131.78,7105.0
2019-07-29 15:05:00,131.74,132.0,131.71,131.94,3300.0,131.74,132.0,131.71,131.94,3300.0
2019-07-29 15:10:00,131.9,131.99,131.87,131.99,3200.0,131.9,131.99,131.87,131.99,3200.0
2019-07-29 15:15:00,131.93,132.02,131.9,131.97,7140.0,131.93,132.02,131.9,131.97,7140.0
2019-07-29 15:20:00,132.03,132.15,131.98,132.15,8680.0,132.03,132.15,131.98,132.15,8680.0
2019-07-29 15:25:00,132.1,132.1,131.82,131.96,3764.0,132.1,132.1,131.82,131.96,3764.0
2019-07-29 15:30:00,132.0,132.07,131.94,131.98,5095.0,132.0,132.07,131.94,131.98,5095.0
2019-07-29 15:35:00,131.94,131.96,131.9,131.92,3430.0,131.94,131.96,131.9,131.92,3430.0
2019-07-29 15:40:00,131.93,132.15,131.92,132.09,7430.0,131.93,132.15,131.92,132.09,7430.0
2019-07-29 15:45:00,132.06,132.1,131.85,132.06,16369.0,132.06,132.1,131.85,132.06,16369.0
2019-07-29 15:50:00,132.03,132.16,131.97,132.06,19971.0,132.03,132.16,131.97,132.06,19971.0
2019-07-29 15:55:00,132.0,132.18,132.0,132.18,14442.0,132.0,132.18,132.0,132.18,14442.0
2019-07-30 09:30:00,136.92,137.0,134.5,134.86,67814.0,136.92,137.0,134.5,134.86,67814.0
2019-07-30 09:35:00,134.5,135.86,133.9,134.87,51106.0,134.5,135.86,133.9,134.87,51106.0
2019-07-30 09:40:00,135.04,136.5,134.76,135.4,53059.0,135.04,136.5,134.76,135.4,53059.0
2019-07-30 09:45:00,135.72,136.5,135.48,136.32,30469.0,135.72,136.5,135.48,136.32,30469.0
2019-07-30 09:50:00,136.48,137.59,135.95,137.08,32542.0,136.48,137.59,135.95,137.08,32542.0
2019-07-30 09:55:00,137.23,137.57,136.2,136.67,23755.0,137.23,137.57,136.2,136.67,23755.0
2019-07-30 10:00:00,136.67,137.68,136.44,137.66,25664.0,136.67,137.68,136.44,137.66,25664.0
2019-07-30 10:05:00,137.69,138.2,137.22,137.59,33040.0,137.69,138.2,137.22,137.59,33040.0
2019-07-30 10:10:00,137.68,138.02,136.92,137.91,12824.0,137.68,138.02,136.92,137.91,12824.0
2019-07-30 10:15:00,137.97,138.28,137.41,137.56,8607.0,137.97,138.28,137.41,137.56,8607.0
2019-07-30 10:20:00,137.45,137.51,136.83,137.09,12789.0,137.45,137.51,136.83,137.09,12789.0
2019-07-30 10:25:00,136.99,137.49,136.6,137.49,15122.0,136.99,137.49,136.6,137.49,15122.0
2019-07-30 10:30:00,137.64,138.4,137.64,138.4,19788.0,137.64,138.4,137.64,138.4,19788.0
2019-07-30 10:35:00,138.62,138.62,137.8,137.86,22640.0,138.62,138.62,137.8,137.86,22640.0
2019-07-30 10:40:00,137.89,138.0,137.16,137.19,15967.0,137.89,138.0,137.16,137.19,15967.0
2019-07-30 10:45:00,137.03,137.22,136.57,137.1,29972.0,137.03,137.22,136.57,137.1,29972.0
2019-07-30 10:50:00,137.09,137.36,136.81,137.18,11110.0,137.09,137.36,136.81,137.18,11110.0
2019-07-30 10:55:00,137.1,137.3,136.71,137.08,17455.0,137.1,137.3,136.71,137.08,17455.0
2019-07-30 11:00:00,137.16,137.35,136.71,136.84,10943.0,137.16,137.35,136.71,136.84,10943.0
2019-07-30 11:05:00,136.82,137.77,136.7,137.77,16923.0,136.82,137.77,136.7,137.77,16923.0
2019-07-30 11:10:00,137.64,138.45,137.33,138.06,32763.0,137.64,138.45,137.33,138.06,32763.0
2019-07-30 11:15:00,138.14,138.46,138.05,138.33,14602.0,138.14,138.46,138.05,138.33,14602.0
2019-07-30 11:20:00,138.4,138.62,138.32,138.42,7073.0,138.4,138.62,138.32,138.42,7073.0
2019-07-30 11:25:00,138.46,139.11,138.14,138.98,23793.0,138.46,139.11,138.14,138.98,23793.0
2019-07-30 11:30:00,139.04,139.21,138.56,138.66,19336.0,139.04,139.21,138.56,138.66,19336.0
2019-07-30 11:35:00,138.55,139.5,138.19,139.45,17419.0,138.55,139.5,138.19,139.45,17419.0
2019-07-30 11:40:00,139.5,140.04,139.5,139.82,21774.0,139.5,140.04,139.5,139.82,21774.0
2019-07-30 11:45:00,139.81,139.98,139.19,139.97,25243.0,139.81,139.98,139.19,139.97,25243.0
2019-07-30 11:50:00,140.0,140.2,139.53,140.09,14232.0,140.0,140.2,139.53,140.09,14232.0
2019-07-30 11:55:00,140.31,140.31,139.45,139.58,13450.0,140.31,140.31,139.45,139.58,13450.0
2019-07-30 12:00:00,139.82,140.42,139.6,140.33,17417.0,139.82,140.42,139.6,140.33,17417.0
2019-07-30 12:05:00,140.3,140.45,139.91,139.91,9755.0,140.3,140.45,139.91,139.91,9755.0
2019-07-30 12:10:00,139.91,139.91,139.36,139.73,8088.0,139.91,139.91,139.36,139.73,8088.0
2019-07-30 12:15:00,139.61,139.67,139.27,139.27,2465.0,139.61,139.67,139.27,139.27,2465.0
2019-07-30 12:20:00,139.37,139.65,139.37,139.48,8541.0,139.37,139.65,139.37,139.48,8541.0
2019-07-30 12:25:00,139.35,139.5,139.29,139.31,3283.0,139.35,139.5,139.29,139.31,3283.0
2019-07-30 12:30:00,139.44,139.91,139.44,139.7,5676.0,139.44,139.91,139.44,139.7,5676.0
2019-07-30 12:35:00,139.76,140.12,139.69,139.77,7151.0,139.76,140.12,139.69,139.77,7151.0
2019-07-30 12:40:00,139.82,139.95,139.82,139.94,3280.0,139.82,139.95,139.82,139.94,3280.0
2019-07-30 12:45:00,139.85,139.86,139.26,139.26,9158.0,139.85,139.86,139.26,139.26,9158.0
2019-07-30 12:50:00,139.24,139.24,138.63,138.9,12023.0,139.24,139.24,138.63,138.9,12023.0
2019-07-30 12:55:00,138.9,139.27,138.83,139.24,5588.0,138.9,139.27,138.83,139.24,5588.0
2019-07-30 13:00:00,139.1,139.1,138.65,138.72,4125.0,139.1,139.1,138.65,138.72,4125.0
2019-07-30 13:05:00,138.83,139.23,138.83,139.08,2682.0,138.83,139.23,138.83,139.08,2682.0
2019-07-30 13:10:00,139.15,139.55,139.15,139.44,3816.0,139.15,139.55,139.15,139.44,3816.0
2019-07-30 13:15:00,139.36,139.43,138.83,139.43,6088.0,139.36,139.43,138.83,139.43,6088.0
2019-07-30 13:20:00,139.44,139.5,139.3,139.45,2600.0,139.44,139.5,139.3,139.45,2600.0
2019-07-30 13:25:00,139.38,139.58,139.38,139.56,3054.0,139.38,139.58,139.38,139.56,3054.0
2019-07-30 13:30:00,139.52,139.52,139.41,139.48,2301.0,139.52,139.52,139.41,139.48,2301.0
2019-07-30 13:35:00,139.53,139.56,139.25,139.3,4490.0,139.53,139.56,139.25,139.3,4490.0
2019-07-30 13:40:00,139.15,139.59,139.11,139.43,4201.0,139.15,139.59,139.11,139.43,4201.0
2019-07-30 13:45:00,139.48,139.5,139.35,139.39,1609.0,139.48,139.5,139.35,139.39,1609.0
2019-07-30 13:50:00,139.37,139.52,139.37,139.42,1903.0,139.37,139.52,139.37,139.42,1903.0
2019-07-30 13:55:00,139.43,139.5,139.13,139.16,3641.0,139.43,139.5,139.13,139.16,3641.0
2019-07-30 14:00:00,139.03,139.36,139.01,139.36,5215.0,139.03,139.36,139.01,139.36,5215.0
2019-07-30 14:05:00,139.22,139.41,139.16,139.27,4500.0,139.22,139.41,139.16,139.27,4500.0
2019-07-30 14:10:00,139.33,139.53,139.32,139.51,2852.0,139.33,139.53,139.32,139.51,2852.0
2019-07-30 14:15:00,139.5,139.98,139.5,139.86,8430.0,139.5,139.98,139.5,139.86,8430.0
2019-07-30 14:20:00,139.91,140.16,139.8,140.1,17267.0,139.91,140.16,139.8,140.1,17267.0
2019-07-30 14:25:00,140.11,140.3,140.05,140.29,16802.0,140.11,140.3,140.05,140.29,16802.0
2019-07-30 14:30:00,140.28,140.45,140.15,140.17,7274.0,140.28,140.45,140.15,140.17,7274.0
2019-07-30 14:35:00,140.18,140.22,139.82,140.02,8063.0,140.18,140.22,139.82,140.02,8063.0
2019-07-30 14:40:00,139.97,140.05,139.68,139.68,6473.0,139.97,140.05,139.68,139.68,6473.0
2019-07-30 14:45:00,139.75,139.77,139.12,139.52,21314.0,139.75,139.77,139.12,139.52,21314.0
2019-07-30 14:50:00,139.44,140.15,139.43,140.15,10285.0,139.44,140.15,139.43,140.15,10285.0
2019-07-30 14:55:00,140.15,140.26,140.06,140.11,5241.0,140.15,140.26,140.06,140.11,5241.0
2019-07-30 15:00:00,139.99,140.18,139.87,139.92,13085.0,139.99,140.18,139.87,139.92,13085.0
2019-07-30 15:05:00,139.89,140.04,139.76,139.76,6588.0,139.89,140.04,139.76,139.76,6588.0
2019-07-30 15:10:00,139.69,140.29,139.69,140.29,15856.0,139.69,140.29,139.69,140.29,15856.0
2019-07-30 15:15:00,140.29,140.51,140.04,140.19,19179.0,140.29,140.51,140.04,140.19,19179.0
2019-07-30 15:20:00,140.22,140.22,139.68,140.12,15101.0,140.22,140.22,139.68,140.12,15101.0
2019-07-30 15:25:00,140.12,140.14,140.0,140.14,9733.0,140.12,140.14,140.0,140.14,9733.0
2019-07-30 15:30:00,140.15,140.29,140.11,140.23,13914.0,140.15,140.29,140.11,140.23,13914.0
2019-07-30 15:35:00,140.18,140.41,140.16,140.27,11660.0,140.18,140.41,140.16,140.27,11660.0
2019-07-30 15:40:00,140.22,140.28,140.12,140.22,33538.0,140.22,140.28,140.12,140.22,33538.0
2019-07-30 15:45:00,140.22,140.35,140.16,140.22,25450.0,140.22,140.35,140.16,140.22,25450.0
2019-07-30 15:50:00,140.18,140.3,140.04,140.13,52288.0,140.18,140.3,140.04,140.13,52288.0
2019-07-30 15:55:00,140.12,140.2,139.69,140.0,62962.0,140.12,140.2,139.69,140.0,62962.0
2019-07-31 09:30:00,139.6,140.53,139.5,140.09,10751.0,139.6,140.53,139.5,140.09,10751.0
2019-07-31 09:35:00,140.1,140.58,139.88,140.2,4534.0,140.1,140.58,139.88,140.2,4534.0
2019-07-31 09:40:00,140.09,140.56,139.36,139.61,8031.0,140.09,140.56,139.36,139.61,8031.0
2019-07-31 09:45:00,139.39,139.77,138.85,138.93,5653.0,139.39,139.77,138.85,138.93,5653.0
2019-07-31 09:50:00,138.81,139.5,138.8,139.5,5704.0,138.81,139.5,138.8,139.5,5704.0
2019-07-31 09:55:00,139.64,141.0,139.46,140.93,11256.0,139.64,141.0,139.46,140.93,11256.0
2019-07-31 10:00:00,140.98,141.05,140.12,140.46,7982.0,140.98,141.05,140.12,140.46,7982.0
2019-07-31 10:05:00,140.34,141.01,140.34,140.87,1754.0,140.34,141.01,140.34,140.87,1754.0
2019-07-31 10:10:00,140.88,141.32,140.87,141.15,4150.0,140.88,141.32,140.87,141.15,4150.0
2019-07-31 10:15:00,141.08,141.6,140.8,141.41,10962.0,141.08,141.6,140.8,141.41,10962.0
2019-07-31 10:20:00,141.28,141.44,140.78,140.93,11072.0,141.28,141.44,140.78,140.93,11072.0
2019-07-31 10:25:00,140.99,140.99,140.33,140.43,5672.0,140.99,140.99,140.33,140.43,5672.0
2019-07-31 10:30:00,140.53,140.56,139.47,139.62,7514.0,140.53,140.56,139.47,139.62,7514.0
2019-07-31 10:35:00,139.6,139.84,139.42,139.84,3100.0,139.6,139.84,139.42,139.84,3100.0
2019-07-31 10:40:00,139.8,140.21,139.78,139.85,2071.0,139.8,140.21,139.78,139.85,2071.0
2019-07-31 10:45:00,140.12,140.35,140.05,140.28,3242.0,140.12,140.35,140.05,140.28,3242.0
2019-07-31 10:50:00,140.39,140.85,140.39,140.81,5872.0,140.39,140.85,140.39,140.81,5872.0
2019-07-31 10:55:00,140.87,140.87,140.35,140.35,2603.0,140.87,140.87,140.35,140.35,2603.0
2019-07-31 11:00:00,140.44,140.59,140.25,140.25,4120.0,140.44,140.59,140.25,140.25,4120.0
2019-07-31 11:05:00,140.26,140.44,140.04,140.24,4592.0,140.26,140.44,140.04,140.24,4592.0
2019-07-31 11:10:00,140.19,140.51,139.96,140.39,4050.0,140.19,140.51,139.96,140.39,4050.0
2019-07-31 11:15:00,140.44,140.6,140.3,140.38,3100.0,140.44,140.6,140.3,140.38,3100.0
2019-07-31 11:20:00,140.41,140.67,140.36,140.67,1490.0,140.41,140.67,140.36,140.67,1490.0
2019-07-31 11:25:00,140.58,140.8,140.45,140.58,4078.0,140.58,140.8,140.45,140.58,4078.0
2019-07-31 11:30:00,140.55,140.85,140.54,140.81,3200.0,140.55,140.85,140.54,140.81,3200.0
2019-07-31 11:35:00,140.91,141.32,140.89,141.25,9162.0,140.91,141.32,140.89,141.25,9162.0
2019-07-31 11:40:00,141.28,141.74,141.27,141.62,11589.0,141.28,141.74,141.27,141.62,11589.0
2019-07-31 11:45:00,141.62,141.89,141.47,141.89,5327.0,141.62,141.89,141.47,141.89,5327.0
2019-07-31 11:50:00,141.86,141.99,141.29,141.29,4589.0,141.86,141.99,141.29,141.29,4589.0
2019-07-31 11:55:00,141.25,141.47,140.98,141.47,8022.0,141.25,141.47,140.98,141.47,8022.0
2019-07-31 12:00:00,141.42,141.43,140.98,141.15,2400.0,141.42,141.43,140.98,141.15,2400.0
2019-07-31 12:05:00,141.23,141.26,141.09,141.09,2300.0,141.23,141.26,141.09,141.09,2300.0
2019-07-31 12:10:00,141.09,141.36,141.06,141.36,1714.0,141.09,141.36,141.06,141.36,1714.0
2019-07-31 12:15:00,141.36,141.36,140.94,140.94,3920.0,141.36,141.36,140.94,140.94,3920.0
2019-07-31 12:20:00,141.06,141.27,140.99,141.26,2667.0,141.06,141.27,140.99,141.26,2667.0
2019-07-31 12:25:00,141.23,141.3,141.04,141.06,4251.0,141.23,141.3,141.04,141.06,4251.0
2019-07-31 12:30:00,141.06,141.12,140.87,140.96,3000.0,141.06,141.12,140.87,140.96,3000.0
2019-07-31 12:35:00,140.89,140.89,140.59,140.67,1817.0,140.89,140.89,140.59,140.67,1817.0
2019-07-31 12:40:00,140.64,140.85,140.64,140.84,1310.0,140.64,140.85,140.64,140.84,1310.0
2019-07-31 12:45:00,140.76,140.86,140.47,140.57,2725.0,140.76,140.86,140.47,140.57,2725.0
2019-07-31 12:50:00,140.59,140.7,140.55,140.64,2647.0,140.59,140.7,140.55,140.64,2647.0
2019-07-31 12:55:00,140.66,140.73,140.4,140.58,4050.0,140.66,140.73,140.4,140.58,4050.0
2019-07-31 13:00:00,140.65,141.35,140.65,141.28,5671.0,140.65,141.35,140.65,141.28,5671.0
2019-07-31 13:05:00,141.28,141.69,141.18,141.44,1400.0,141.28,141.69,141.18,141.44,1400.0
2019-07-31 13:10:00,141.41,141.49,141.1,141.14,2936.0,141.41,141.49,141.1,141.14,2936.0
2019-07-31 13:15:00,141.21,141.21,141.04,141.11,1400.0,141.21,141.21,141.04,141.11,1400.0
2019-07-31 13:20:00,141.17,141.25,140.53,140.78,6520.0,141.17,141.25,140.53,140.78,6520.0
2019-07-31 13:25:00,140.88,141.19,140.85,141.02,4100.0,140.88,141.19,140.85,141.02,4100.0
2019-07-31 13:30:00,141.02,141.12,140.91,141.12,2385.0,141.02,141.12,140.91,141.12,2385.0
2019-07-31 13:35:00,141.06,141.06,140.67,140.88,2469.0,141.06,141.06,140.67,140.88,2469.0
2019-07-31 13:40:00,140.67,140.86,140.66,140.84,2189.0,140.67,140.86,140.66,140.84,2189.0
2019-07-31 13:45:00,140.93,141.1,140.92,140.97,1600.0,140.93,141.1,140.92,140.97,1600.0
2019-07-31 13:50:00,140.96,141.0,140.76,140.76,10700.0,140.96,141.0,140.76,140.76,10700.0
2019-07-31 13:55:00,140.84,140.9,140.36,140.75,24469.0,140.84,140.9,140.36,140.75,24469.0
2019-07-31 14:00:00,140.64,140.64,139.67,139.94,11986.0,140.64,140.64,139.67,139.94,11986.0
2019-07-31 14:05:00,140.02,140.72,139.86,140.54,9206.0,140.02,140.72,139.86,140.54,9206.0
2019-07-31 14:10:00,140.47,140.85,140.4,140.41,2750.0,140.47,140.85,140.4,140.41,2750.0
2019-07-31 14:15:00,140.49,140.49,139.84,140.45,19075.0,140.49,140.49,139.84,140.45,19075.0
2019-07-31 14:20:00,140.36,140.56,140.26,140.44,2331.0,140.36,140.56,140.26,140.44,2331.0
2019-07-31 14:25:00,140.44,140.44,140.1,140.22,4900.0,140.44,140.44,140.1,140.22,4900.0
2019-07-31 14:30:00,140.25,140.82,140.25,140.82,3400.0,140.25,140.82,140.25,140.82,3400.0
2019-07-31 14:35:00,140.83,140.83,139.9,140.06,4450.0,140.83,140.83,139.9,140.06,4450.0
2019-07-31 14:40:00,140.06,140.19,139.76,139.86,6075.0,140.06,140.19,139.76,139.86,6075.0
2019-07-31 14:45:00,139.71,139.9,139.18,139.5,7137.0,139.71,139.9,139.18,139.5,7137.0
2019-07-31 14:50:00,139.14,139.14,137.67,138.5,19844.0,139.14,139.14,137.67,138.5,19844.0
2019-07-31 14:55:00,138.38,139.34,138.37,138.97,15707.0,138.38,139.34,138.37,138.97,15707.0
2019-07-31 15:00:00,139.05,139.73,138.63,139.2,8358.0,139.05,139.73,138.63,139.2,8358.0
2019-07-31 15:05:00,139.25,139.6,138.9,139.5,8266.0,139.25,139.6,138.9,139.5,8266.0
2019-07-31 15:10:00,139.43,139.6,139.23,139.26,11375.0,139.43,139.6,139.23,139.26,11375.0
2019-07-31 15:15:00,139.39,139.57,139.12,139.56,3018.0,139.39,139.57,139.12,139.56,3018.0
2019-07-31 15:20:00,139.66,139.68,139.39,139.48,4623.0,139.66,139.68,139.39,139.48,4623.0
2019-07-31 15:25:00,139.58,139.75,139.47,139.5,3200.0,139.58,139.75,139.47,139.5,3200.0
2019-07-31 15:30:00,139.48,139.55,139.23,139.5,5733.0,139.48,139.55,139.23,139.5,5733.0
2019-07-31 15:35:00,139.52,139.85,139.51,139.7,7485.0,139.52,139.85,139.51,139.7,7485.0
2019-07-31 15:40:00,139.78,140.01,139.66,140.01,6468.0,139.78,140.01,139.66,140.01,6468.0
2019-07-31 15:45:00,140.0,140.06,139.81,139.81,8037.0,140.0,140.06,139.81,139.81,8037.0
2019-07-31 15:50:00,139.83,139.89,139.34,139.34,12060.0,139.83,139.89,139.34,139.34,12060.0
2019-07-31 15:55:00,139.46,139.57,139.16,139.35,22106.0,139.46,139.57,139.16,139.35,22106.0
2019-08-01 09:30:00,143.23,143.89,142.03,143.33,59303.0,143.23,143.89,142.03,143.33,59303.0
2019-08-01 09:35:00,143.18,143.35,142.0,142.33,36901.0,143.18,143.35,142.0,142.33,36901.0
2019-08-01 09:40:00,142.18,142.82,141.5,141.64,35998.0,142.18,142.82,141.5,141.64,35998.0
2019-08-01 09:45:00,141.4,143.63,141.4,142.87,44928.0,141.4,143.63,141.4,142.87,44928.0
2019-08-01 09:50:00,142.87,143.1,142.54,142.83,23720.0,142.87,143.1,142.54,142.83,23720.0
2019-08-01 09:55:00,142.84,143.67,142.81,143.32,24238.0,142.84,143.67,142.81,143.32,24238.0
2019-08-01 10:00:00,143.34,143.37,142.73,142.97,16923.0,143.34,143.37,142.73,142.97,16923.0
2019-08-01 10:05:00,142.94,143.5,142.73,143.09,20833.0,142.94,143.5,142.73,143.09,20833.0
2019-08-01 10:10:00,143.09,143.66,143.04,143.04,23652.0,143.09,143.66,143.04,143.04,23652.0
2019-08-01 10:15:00,142.98,143.4,142.86,143.02,16393.0,142.98,143.4,142.86,143.02,16393.0
2019-08-01 10:20:00,143.0,143.33,142.81,143.16,15695.0,143.0,143.33,142.81,143.16,15695.0
2019-08-01 10:25:00,143.08,144.44,143.05,144.3,34075.0,143.08,144.44,143.05,144.3,34075.0
2019-08-01 10:30:00,144.31,144.87,144.17,144.63,11724.0,144.31,144.87,144.17,144.63,11724.0
2019-08-01 10:35:00,144.51,144.52,143.38,143.61,9625.0,144.51,144.52,143.38,143.61,9625.0
2019-08-01 10:40:00,143.72,144.3,143.54,143.86,7611.0,143.72,144.3,143.54,143.86,7611.0
2019-08-01 10:45:00,143.81,143.82,143.62,143.77,600.0,143.81,143.82,143.62,143.77,600.0
2019-08-01 10:50:00,143.77,144.22,143.62,143.98,4040.0,143.77,144.22,143.62,143.98,4040.0
2019-08-01 10:55:00,143.81,144.11,143.74,144.03,9951.0,143.81,144.11,143.74,144.03,9951.0
2019-08-01 11:00:00,143.94,144.24,143.56,143.56,12792.0,143.94,144.24,143.56,143.56,12792.0
2019-08-01 11:05:00,143.66,143.97,143.0,143.5,17091.0,143.66,143.97,143.0,143.5,17091.0
2019-08-01 11:10:00,143.49,144.0,143.49,143.74,4530.0,143.49,144.0,143.49,143.74,4530.0
2019-08-01 11:15:00,143.78,143.82,143.21,143.21,8898.0,143.78,143.82,143.21,143.21,8898.0
2019-08-01 11:20:00,143.37,143.49,142.87,143.14,12309.0,143.37,143.49,142.87,143.14,12309.0
2019-08-01 11:25:00,143.08,143.35,142.96,143.01,25588.0,143.08,143.35,142.96,143.01,25588.0
2019-08-01 11:30:00,143.01,143.02,142.67,142.88,7691.0,143.01,143.02,142.67,142.88,7691.0
2019-08-01 11:35:00,142.87,143.0,142.67,142.82,6206.0,142.87,143.0,142.67,142.82,6206.0
2019-08-01 11:40:00,142.81,143.07,142.74,142.88,9921.0,142.81,143.07,142.74,142.88,9921.0
2019-08-01 11:45:00,142.82,143.0,142.8,142.92,4654.0,142.82,143.0,142.8,142.92,4654.0
2019-08-01 11:50:00,142.81,142.81,142.43,142.43,3938.0,142.81,142.81,142.43,142.43,3938.0
2019-08-01 11:55:00,142.54,142.57,142.22,142.31,16221.0,142.54,142.57,142.22,142.31,16221.0
2019-08-01 12:00:00,142.31,142.36,142.06,142.09,8746.0,142.31,142.36,142.06,142.09,8746.0
2019-08-01 12:05:00,142.22,142.24,141.87,141.94,5824.0,142.22,142.24,141.87,141.94,5824.0
2019-08-01 12:10:00,142.0,142.05,141.81,141.94,2215.0,142.0,142.05,141.81,141.94,2215.0
2019-08-01 12:15:00,141.93,141.94,141.58,141.58,1450.0,141.93,141.94,141.58,141.58,1450.0
2019-08-01 12:20:00,141.63,142.05,141.52,142.05,10858.0,141.63,142.05,141.52,142.05,10858.0
2019-08-01 12:25:00,142.07,142.77,142.07,142.35,14762.0,142.07,142.77,142.07,142.35,14762.0
2019-08-01 12:30:00,142.45,142.62,142.34,142.54,11099.0,142.45,142.62,142.34,142.54,11099.0
2019-08-01 12:35:00,142.51,142.73,142.29,142.64,15101.0,142.51,142.73,142.29,142.64,15101.0
2019-08-01 12:40:00,142.55,142.7,142.49,142.69,7054.0,142.55,142.7,142.49,142.69,7054.0
2019-08-01 12:45:00,142.69,142.77,142.29,142.49,18269.0,142.69,142.77,142.29,142.49,18269.0
2019-08-01 12:50:00,142.49,142.91,142.44,142.89,7761.0,142.49,142.91,142.44,142.89,7761.0
2019-08-01 12:55:00,142.85,143.3,142.7,142.87,22412.0,142.85,143.3,142.7,142.87,22412.0
2019-08-01 13:00:00,142.88,142.99,142.67,142.99,8339.0,142.88,142.99,142.67,142.99,8339.0
2019-08-01 13:05:00,142.92,143.03,142.67,142.84,3233.0,142.92,143.03,142.67,142.84,3233.0
2019-08-01 13:10:00,142.84,142.99,142.78,142.78,727.0,142.84,142.99,142.78,142.78,727.0
2019-08-01 13:15:00,142.7,142.76,142.64,142.76,700.0,142.7,142.76,142.64,142.76,700.0
2019-08-01 13:20:00,142.71,142.81,142.7,142.79,934.0,142.71,142.81,142.7,142.79,934.0
2019-08-01 13:25:00,142.76,142.78,140.05,140.25,32902.0,142.76,142.78,140.05,140.25,32902.0
2019-08-01 13:30:00,140.05,140.14,137.24,137.47,30908.0,140.05,140.14,137.24,137.47,30908.0
2019-08-01 13:35:00,137.5,137.5,135.58,135.76,53371.0,137.5,137.5,135.58,135.76,53371.0
2019-08-01 13:40:00,135.79,137.36,134.6,136.8,26312.0,135.79,137.36,134.6,136.8,26312.0
2019-08-01 13:45:00,136.82,137.02,135.79,136.67,11211.0,136.82,137.02,135.79,136.67,11211.0
2019-08-01 13:50:00,136.79,137.56,135.7,136.02,21087.0,136.79,137.56,135.7,136.02,21087.0
2019-08-01 13:55:00,135.99,137.46,135.65,137.46,17443.0,135.99,137.46,135.65,137.46,17443.0
2019-08-01 14:00:00,137.5,137.72,136.53,136.55,12296.0,137.5,137.72,136.53,136.55,12296.0
2019-08-01 14:05:00,136.57,137.52,136.4,136.49,18270.0,136.57,137.52,136.4,136.49,18270.0
2019-08-01 14:10:00,136.3,136.82,135.22,136.46,36254.0,136.3,136.82,135.22,136.46,36254.0
2019-08-01 14:15:00,136.49,136.49,135.13,135.22,27984.0,136.49,136.49,135.13,135.22,27984.0
2019-08-01 14:20:00,135.33,136.25,135.0,135.41,20299.0,135.33,136.25,135.0,135.41,20299.0
2019-08-01 14:25:00,135.58,135.94,135.12,135.85,9314.0,135.58,135.94,135.12,135.85,9314.0
2019-08-01 14:30:00,135.86,135.96,135.21,135.45,16637.0,135.86,135.96,135.21,135.45,16637.0
2019-08-01 14:35:00,135.43,135.48,134.97,135.25,18578.0,135.43,135.48,134.97,135.25,18578.0
2019-08-01 14:40:00,135.39,135.41,134.62,134.82,17010.0,135.39,135.41,134.62,134.82,17010.0
2019-08-01 14:45:00,134.8,136.0,134.64,135.8,17999.0,134.8,136.0,134.64,135.8,17999.0
2019-08-01 14:50:00,135.84,136.04,135.12,135.12,33212.0,135.84,136.04,135.12,135.12,33212.0
2019-08-01 14:55:00,135.19,135.19,134.5,134.59,10044.0,135.19,135.19,134.5,134.59,10044.0
2019-08-01 15:00:00,134.58,135.27,134.53,135.27,14638.0,134.58,135.27,134.53,135.27,14638.0
2019-08-01 15:05:00,135.25,135.3,134.71,134.77,11477.0,135.25,135.3,134.71,134.77,11477.0
2019-08-01 15:10:00,134.82,135.16,134.55,134.86,7944.0,134.82,135.16,134.55,134.86,7944.0
2019-08-01 15:15:00,134.78,135.4,134.72,135.3,8989.0,134.78,135.4,134.72,135.3,8989.0
2019-08-01 15:20:00,135.15,135.96,135.1,135.96,9928.0,135.15,135.96,135.1,135.96,9928.0
2019-08-01 15:25:00,135.9,135.9,135.51,135.64,12271.0,135.9,135.9,135.51,135.64,12271.0
2019-08-01 15:30:00,135.68,135.74,135.33,135.39,13707.0,135.68,135.74,135.33,135.39,13707.0
2019-08-01 15:35:00,135.37,136.0,135.36,135.93,16823.0,135.37,136.0,135.36,135.93,16823.0
2019-08-01 15:40:00,135.94,136.03,135.59,136.0,19344.0,135.94,136.03,135.59,136.0,19344.0
2019-08-01 15:45:00,136.0,136.35,135.94,136.15,12044.0,136.0,136.35,135.94,136.15,12044.0
2019-08-01 15:50:00,136.16,136.17,135.66,135.81,25775.0,136.16,136.17,135.66,135.81,25775.0
2019-08-01 15:55:00,135.73,136.1,135.66,136.06,52454.0,135.73,136.1,135.66,136.06,52454.0
2019-08-02 09:30:00,136.61,137.05,135.83,136.64,21619.0,136.61,137.05,135.83,136.64,21619.0
2019-08-02 09:35:00,137.18,137.25,136.13,136.17,18988.0,137.18,137.25,136.13,136.17,18988.0
2019-08-02 09:40:00,136.91,136.91,135.52,135.52,18422.0,136.91,136.91,135.52,135.52,18422.0
2019-08-02 09:45:00,135.46,136.4,135.45,136.4,10118.0,135.46,136.4,135.45,136.4,10118.0
2019-08-02 09:50:00,136.16,136.58,135.66,136.27,13298.0,136.16,136.58,135.66,136.27,13298.0
2019-08-02 09:55:00,136.42,136.49,135.54,136.18,6054.0,136.42,136.49,135.54,136.18,6054.0
2019-08-02 10:00:00,136.09,136.16,135.59,136.16,3389.0,136.09,136.16,135.59,136.16,3389.0
2019-08-02 10:05:00,135.76,136.17,135.58,135.71,9763.0,135.76,136.17,135.58,135.71,9763.0
2019-08-02 10:10:00,135.69,135.97,135.42,135.42,10694.0,135.69,135.97,135.42,135.42,10694.0
2019-08-02 10:15:00,135.42,136.26,135.42,136.08,4210.0,135.42,136.26,135.42,136.08,4210.0
2019-08-02 10:20:00,136.27,136.52,136.17,136.22,7470.0,136.27,136.52,136.17,136.22,7470.0
2019-08-02 10:25:00,136.22,136.33,136.07,136.1,6687.0,136.22,136.33,136.07,136.1,6687.0
2019-08-02 10:30:00,136.02,136.11,135.37,135.47,12346.0,136.02,136.11,135.37,135.47,12346.0
2019-08-02 10:35:00,135.39,135.7,135.18,135.18,10495.0,135.39,135.7,135.18,135.18,10495.0
2019-08-02 10:40:00,135.13,135.23,134.56,134.77,16742.0,135.13,135.23,134.56,134.77,16742.0
2019-08-02 10:45:00,134.94,134.98,133.24,133.24,21549.0,134.94,134.98,133.24,133.24,21549.0
2019-08-02 10:50:00,133.36,133.55,133.01,133.06,13975.0,133.36,133.55,133.01,133.06,13975.0
2019-08-02 10:55:00,133.1,133.43,132.82,132.84,15727.0,133.1,133.43,132.82,132.84,15727.0
2019-08-02 11:00:00,132.81,133.07,132.66,132.97,16059.0,132.81,133.07,132.66,132.97,16059.0
2019-08-02 11:05:00,133.0,133.52,132.91,133.36,16239.0,133.0,133.52,132.91,133.36,16239.0
2019-08-02 11:10:00,133.24,133.27,133.09,133.09,5859.0,133.24,133.27,133.09,133.09,5859.0
2019-08-02 11:15:00,133.18,133.89,133.02,133.89,6420.0,133.18,133.89,133.02,133.89,6420.0
2019-08-02 11:20:00,133.8,133.8,133.02,133.02,4621.0,133.8,133.8,133.02,133.02,4621.0
2019-08-02 11:25:00,133.12,133.5,133.11,133.43,5013.0,133.12,133.5,133.11,133.43,5013.0
2019-08-02 11:30:00,133.5,133.64,133.18,133.18,6519.0,133.5,133.64,133.18,133.18,6519.0
2019-08-02 11:35:00,133.12,133.3,133.07,133.24,2035.0,133.12,133.3,133.07,133.24,2035.0
2019-08-02 11:40:00,133.25,133.31,133.13,133.13,2520.0,133.25,133.31,133.13,133.13,2520.0
2019-08-02 11:45:00,133.21,133.22,132.95,133.07,21959.0,133.21,133.22,132.95,133.07,21959.0
2019-08-02 11:50:00,133.13,133.22,132.78,132.99,10212.0,133.13,133.22,132.78,132.99,10212.0
2019-08-02 11:55:00,133.22,133.52,132.9,132.92,4517.0,133.22,133.52,132.9,132.92,4517.0
2019-08-02 12:00:00,133.03,133.29,132.89,133.0,3297.0,133.03,133.29,132.89,133.0,3297.0
2019-08-02 12:05:00,132.89,133.13,132.66,133.13,4915.0,132.89,133.13,132.66,133.13,4915.0
2019-08-02 12:10:00,133.23,133.56,133.14,133.47,4164.0,133.23,133.56,133.14,133.47,4164.0
2019-08-02 12:15:00,133.36,134.02,133.36,133.97,20406.0,133.36,134.02,133.36,133.97,20406.0
2019-08-02 12:20:00,134.09,134.74,134.08,134.61,5390.0,134.09,134.74,134.08,134.61,5390.0
2019-08-02 12:25:00,134.83,135.3,134.62,135.02,16423.0,134.83,135.3,134.62,135.02,16423.0
2019-08-02 12:30:00,135.02,135.32,134.91,135.25,6600.0,135.02,135.32,134.91,135.25,6600.0
2019-08-02 12:35:00,135.25,135.28,134.68,135.16,15611.0,135.25,135.28,134.68,135.16,15611.0
2019-08-02 12:40:00,135.05,135.75,134.91,135.75,10843.0,135.05,135.75,134.91,135.75,10843.0
2019-08-02 12:45:00,135.75,135.78,135.45,135.6,12095.0,135.75,135.78,135.45,135.6,12095.0
2019-08-02 12:50:00,135.54,135.54,134.85,135.04,5693.0,135.54,135.54,134.85,135.04,5693.0
2019-08-02 12:55:00,135.02,135.02,134.77,134.81,2900.0,135.02,135.02,134.77,134.81,2900.0
2019-08-02 13:00:00,134.93,135.1,134.63,135.0,8102.0,134.93,135.1,134.63,135.0,8102.0
2019-08-02 13:05:00,135.06,135.1,134.87,135.0,4057.0,135.06,135.1,134.87,135.0,4057.0
2019-08-02 13:10:00,135.02,135.02,134.71,134.78,5230.0,135.02,135.02,134.71,134.78,5230.0
2019-08-02 13:15:00,134.88,135.05,134.85,135.05,7569.0,134.88,135.05,134.85,135.05,7569.0
2019-08-02 13:20:00,134.99,135.1,134.84,134.84,8610.0,134.99,135.1,134.84,134.84,8610.0
2019-08-02 13:25:00,134.9,135.14,134.9,135.07,4678.0,134.9,135.14,134.9,135.07,4678.0
2019-08-02 13:30:00,135.1,135.25,135.02,135.16,2249.0,135.1,135.25,135.02,135.16,2249.0
2019-08-02 13:35:00,135.2,135.35,135.04,135.09,8494.0,135.2,135.35,135.04,135.09,8494.0
2019-08-02 13:40:00,135.12,135.4,135.09,135.33,9227.0,135.12,135.4,135.09,135.33,9227.0
2019-08-02 13:45:00,135.27,135.6,135.27,135.54,4175.0,135.27,135.6,135.27,135.54,4175.0
2019-08-02 13:50:00,135.35,135.46,135.3,135.37,2532.0,135.35,135.46,135.3,135.37,2532.0
2019-08-02 13:55:00,135.35,135.6,135.35,135.5,3306.0,135.35,135.6,135.35,135.5,3306.0
2019-08-02 14:00:00,135.42,135.54,135.23,135.4,5247.0,135.42,135.54,135.23,135.4,5247.0
2019-08-02 14:05:00,135.44,135.54,135.42,135.5,2681.0,135.44,135.54,135.42,135.5,2681.0
2019-08-02 14:10:00,135.46,135.48,135.29,135.3,2007.0,135.46,135.48,135.29,135.3,2007.0
2019-08-02 14:15:00,135.43,135.48,135.3,135.4,1900.0,135.43,135.48,135.3,135.4,1900.0
2019-08-02 14:20:00,135.44,135.75,135.39,135.7,7391.0,135.44,135.75,135.39,135.7,7391.0
2019-08-02 14:25:00,135.72,136.0,135.67,135.94,8220.0,135.72,136.0,135.67,135.94,8220.0
2019-08-02 14:30:00,136.0,136.1,135.88,136.02,3199.0,136.0,136.1,135.88,136.02,3199.0
2019-08-02 14:35:00,136.08,136.2,135.78,136.09,7230.0,136.08,136.2,135.78,136.09,7230.0
2019-08-02 14:40:00,136.14,136.2,135.77,135.77,7437.0,136.14,136.2,135.77,135.77,7437.0
2019-08-02 14:45:00,135.97,136.4,135.97,136.31,7437.0,135.97,136.4,135.97,136.31,7437.0
2019-08-02 14:50:00,136.31,136.73,136.31,136.49,9171.0,136.31,136.73,136.31,136.49,9171.0
2019-08-02 14:55:00,136.56,136.85,136.38,136.78,2571.0,136.56,136.85,136.38,136.78,2571.0
2019-08-02 15:00:00,136.7,136.7,136.35,136.55,4262.0,136.7,136.7,136.35,136.55,4262.0
2019-08-02 15:05:00,136.61,136.88,136.54,136.83,7536.0,136.61,136.88,136.54,136.83,7536.0
2019-08-02 15:10:00,136.93,137.36,136.81,137.34,5684.0,136.93,137.36,136.81,137.34,5684.0
2019-08-02 15:15:00,137.26,137.43,136.69,137.38,7862.0,137.26,137.43,136.69,137.38,7862.0
2019-08-02 15:20:00,137.27,138.19,137.26,138.19,7917.0,137.27,138.19,137.26,138.19,7917.0
2019-08-02 15:25:00,138.19,138.2,137.4,137.4,13014.0,138.19,138.2,137.4,137.4,13014.0
2019-08-02 15:30:00,137.38,137.59,136.84,137.39,14631.0,137.38,137.59,136.84,137.39,14631.0
2019-08-02 15:35:00,137.32,137.89,137.05,137.17,16091.0,137.32,137.89,137.05,137.17,16091.0
2019-08-02 15:40:00,137.14,137.45,136.79,137.0,10554.0,137.14,137.45,136.79,137.0,10554.0
2019-08-02 15:45:00,137.02,137.04,136.72,136.74,13567.0,137.02,137.04,136.72,136.74,13567.0
2019-08-02 15:50:00,136.72,137.02,136.62,136.74,19335.0,136.72,137.02,136.62,136.74,19335.0
2019-08-02 15:55:00,136.8,136.9,136.52,136.81,36158.0,136.8,136.9,136.52,136.81,36158.0
2019-08-05 09:30:00,133.5,133.5,133.5,133.5,0.0,133.5,133.5,133.5,133.5,0.0
2019-08-05 09:35:00,133.92,133.92,133.0,133.66,27921.0,133.92,133.92,133.0,133.66,27921.0
2019-08-05 09:40:00,133.69,133.69,132.83,133.35,11013.0,133.69,133.69,132.83,133.35,11013.0
2019-08-05 09:45:00,133.35,133.4,132.2,132.2,10849.0,133.35,133.4,132.2,132.2,10849.0
2019-08-05 09:50:00,132.36,132.52,131.92,132.01,12200.0,132.36,132.52,131.92,132.01,12200.0
2019-08-05 09:55:00,132.48,132.48,132.08,132.2,4489.0,132.48,132.48,132.08,132.2,4489.0
2019-08-05 10:00:00,132.31,133.34,132.16,133.34,8541.0,132.31,133.34,132.16,133.34,8541.0
2019-08-05 10:05:00,133.05,133.34,132.85,132.97,5309.0,133.05,133.34,132.85,132.97,5309.0
2019-08-05 10:10:00,132.98,133.72,132.75,133.44,21931.0,132.98,133.72,132.75,133.44,21931.0
2019-08-05 10:15:00,133.48,133.75,133.12,133.12,11844.0,133.48,133.75,133.12,133.12,11844.0
2019-08-05 10:20:00,132.97,133.36,132.65,132.67,8255.0,132.97,133.36,132.65,132.67,8255.0
2019-08-05 10:25:00,132.66,132.92,132.4,132.91,12061.0,132.66,132.92,132.4,132.91,12061.0
2019-08-05 10:30:00,132.9,133.02,132.56,132.69,10392.0,132.9,133.02,132.56,132.69,10392.0
2019-08-05 10:35:00,132.66,132.8,132.28,132.65,8028.0,132.66,132.8,132.28,132.65,8028.0
2019-08-05 10:40:00,132.72,132.82,132.52,132.63,8140.0,132.72,132.82,132.52,132.63,8140.0
2019-08-05 10:45:00,132.66,133.31,132.66,133.15,4529.0,132.66,133.31,132.66,133.15,4529.0
2019-08-05 10:50:00,133.08,133.14,132.68,132.91,6065.0,133.08,133.14,132.68,132.91,6065.0
2019-08-05 10:55:00,132.9,132.99,132.67,132.84,4404.0,132.9,132.99,132.67,132.84,4404.0
2019-08-05 11:00:00,132.87,132.87,132.63,132.69,6575.0,132.87,132.87,132.63,132.69,6575.0
2019-08-05 11:05:00,132.71,132.99,132.5,132.86,7871.0,132.71,132.99,132.5,132.86,7871.0
2019-08-05 11:10:00,132.86,133.41,132.81,133.19,8050.0,132.86,133.41,132.81,133.19,8050.0
2019-08-05 11:15:00,133.29,133.29,132.8,133.04,4932.0,133.29,133.29,132.8,133.04,4932.0
2019-08-05 11:20:00,133.02,133.02,132.8,132.8,2656.0,133.02,133.02,132.8,132.8,2656.0
2019-08-05 11:25:00,132.6,133.17,132.5,133.17,2931.0,132.6,133.17,132.5,133.17,2931.0
2019-08-05 11:30:00,133.15,133.67,133.06,133.67,4942.0,133.15,133.67,133.06,133.67,4942.0
2019-08-05 11:35:00,133.47,133.67,133.23,133.28,15454.0,133.47,133.67,133.23,133.28,15454.0
2019-08-05 11:40:00,133.31,133.52,133.07,133.1,5297.0,133.31,133.52,133.07,133.1,5297.0
2019-08-05 11:45:00,133.18,133.4,132.98,133.3,4699.0,133.18,133.4,132.98,133.3,4699.0
2019-08-05 11:50:00,133.4,133.46,133.34,133.42,2200.0,133.4,133.46,133.34,133.42,2200.0
2019-08-05 11:55:00,133.33,133.55,133.23,133.26,9870.0,133.33,133.55,133.23,133.26,9870.0
2019-08-05 12:00:00,133.19,133.21,132.91,133.12,3500.0,133.19,133.21,132.91,133.12,3500.0
2019-08-05 12:05:00,133.17,133.44,133.17,133.44,2700.0,133.17,133.44,133.17,133.44,2700.0
2019-08-05 12:10:00,133.44,133.7,133.35,133.7,3172.0,133.44,133.7,133.35,133.7,3172.0
2019-08-05 12:15:00,133.76,134.27,133.71,134.27,4144.0,133.76,134.27,133.71,134.27,4144.0
2019-08-05 12:20:00,134.3,134.46,134.19,134.38,3378.0,134.3,134.46,134.19,134.38,3378.0
2019-08-05 12:25:00,134.32,134.32,133.94,133.94,2534.0,134.32,134.32,133.94,133.94,2534.0
2019-08-05 12:30:00,134.03,134.4,133.87,133.92,6080.0,134.03,134.4,133.87,133.92,6080.0
2019-08-05 12:35:00,133.95,134.36,133.64,133.97,8245.0,133.95,134.36,133.64,133.97,8245.0
2019-08-05 12:40:00,134.06,134.22,133.89,133.94,7263.0,134.06,134.22,133.89,133.94,7263.0
2019-08-05 12:45:00,133.88,134.19,133.53,133.53,6490.0,133.88,134.19,133.53,133.53,6490.0
2019-08-05 12:50:00,133.64,133.91,133.62,133.66,6606.0,133.64,133.91,133.62,133.66,6606.0
2019-08-05 12:55:00,133.66,133.66,133.19,133.32,4414.0,133.66,133.66,133.19,133.32,4414.0
2019-08-05 13:00:00,133.46,133.64,133.4,133.59,6775.0,133.46,133.64,133.4,133.59,6775.0
2019-08-05 13:05:00,133.61,133.72,133.52,133.68,1879.0,133.61,133.72,133.52,133.68,1879.0
2019-08-05 13:10:00,133.79,133.96,133.79,133.96,5836.0,133.79,133.96,133.79,133.96,5836.0
2019-08-05 13:15:00,133.99,134.27,133.98,134.11,4342.0,133.99,134.27,133.98,134.11,4342.0
2019-08-05 13:20:00,134.13,134.6,134.13,134.55,2337.0,134.13,134.6,134.13,134.55,2337.0
2019-08-05 13:25:00,134.58,134.64,133.82,133.88,4080.0,134.58,134.64,133.82,133.88,4080.0
2019-08-05 13:30:00,133.95,134.03,133.81,134.03,3625.0,133.95,134.03,133.81,134.03,3625.0
2019-08-05 13:35:00,133.97,134.51,133.83,134.5,3100.0,133.97,134.51,133.83,134.5,3100.0
2019-08-05 13:40:00,134.62,134.68,133.82,133.96,7425.0,134.62,134.68,133.82,133.96,7425.0
2019-08-05 13:45:00,133.96,134.09,133.75,133.75,4556.0,133.96,134.09,133.75,133.75,4556.0
2019-08-05 13:50:00,133.81,133.81,133.57,133.7,6656.0,133.81,133.81,133.57,133.7,6656.0
2019-08-05 13:55:00,133.74,133.79,133.67,133.75,5100.0,133.74,133.79,133.67,133.75,5100.0
2019-08-05 14:00:00,133.75,133.84,133.64,133.75,6682.0,133.75,133.84,133.64,133.75,6682.0
2019-08-05 14:05:00,133.71,133.91,133.66,133.67,5374.0,133.71,133.91,133.66,133.67,5374.0
2019-08-05 14:10:00,133.66,133.67,133.33,133.61,8638.0,133.66,133.67,133.33,133.61,8638.0
2019-08-05 14:15:00,133.67,133.67,133.43,133.59,6283.0,133.67,133.67,133.43,133.59,6283.0
2019-08-05 14:20:00,133.51,133.56,133.06,133.51,41384.0,133.51,133.56,133.06,133.51,41384.0
2019-08-05 14:25:00,133.36,133.54,132.78,132.78,8664.0,133.36,133.54,132.78,132.78,8664.0
2019-08-05 14:30:00,132.79,133.13,132.72,133.13,12845.0,132.79,133.13,132.72,133.13,12845.0
2019-08-05 14:35:00,133.13,133.34,132.86,132.87,5811.0,133.13,133.34,132.86,132.87,5811.0
2019-08-05 14:40:00,132.84,132.94,132.74,132.75,11806.0,132.84,132.94,132.74,132.75,11806.0
2019-08-05 14:45:00,132.8,133.22,132.78,133.15,10868.0,132.8,133.22,132.78,133.15,10868.0
2019-08-05 14:50:00,133.16,133.18,132.98,133.05,5420.0,133.16,133.18,132.98,133.05,5420.0
2019-08-05 14:55:00,133.11,133.14,132.83,132.99,6142.0,133.11,133.14,132.83,132.99,6142.0
2019-08-05 15:00:00,133.11,133.22,132.69,132.69,5668.0,133.11,133.22,132.69,132.69,5668.0
2019-08-05 15:05:00,132.74,132.79,132.14,132.33,7334.0,132.74,132.79,132.14,132.33,7334.0
2019-08-05 15:10:00,132.35,133.25,132.29,132.93,5687.0,132.35,133.25,132.29,132.93,5687.0
2019-08-05 15:15:00,133.09,133.28,132.71,133.21,6849.0,133.09,133.28,132.71,133.21,6849.0
2019-08-05 15:20:00,133.3,133.33,132.94,132.94,9527.0,133.3,133.33,132.94,132.94,9527.0
2019-08-05 15:25:00,133.01,133.25,132.84,133.01,7202.0,133.01,133.25,132.84,133.01,7202.0
2019-08-05 15:30:00,132.97,133.47,132.88,133.47,7780.0,132.97,133.47,132.88,133.47,7780.0
2019-08-05 15:35:00,133.48,133.72,133.32,133.72,11390.0,133.48,133.72,133.32,133.72,11390.0
2019-08-05 15:40:00,133.8,134.37,133.68,134.37,12940.0,133.8,134.37,133.68,134.37,12940.0
2019-08-05 15:45:00,134.36,134.48,134.22,134.29,8949.0,134.36,134.48,134.22,134.29,8949.0
2019-08-05 15:50:00,134.36,134.5,133.81,133.89,34447.0,134.36,134.5,133.81,133.89,34447.0
2019-08-05 15:55:00,133.87,134.11,133.62,133.98,33817.0,133.87,134.11,133.62,133.98,33817.0
2019-08-06 09:30:00,134.31,136.22,134.31,135.18,7186.0,134.31,136.22,134.31,135.18,7186.0
2019-08-06 09:35:00,135.13,135.55,134.61,134.61,5230.0,135.13,135.55,134.61,134.61,5230.0
2019-08-06 09:40:00,134.62,134.8,134.0,134.65,8819.0,134.62,134.8,134.0,134.65,8819.0
2019-08-06 09:45:00,134.37,134.68,133.92,134.5,7637.0,134.37,134.68,133.92,134.5,7637.0
2019-08-06 09:50:00,134.49,135.27,134.4,135.13,4097.0,134.49,135.27,134.4,135.13,4097.0
2019-08-06 09:55:00,135.13,135.4,134.82,135.34,2162.0,135.13,135.4,134.82,135.34,2162.0
2019-08-06 10:00:00,135.49,135.85,134.93,135.41,3335.0,135.49,135.85,134.93,135.41,3335.0
2019-08-06 10:05:00,135.33,136.15,135.33,136.15,6727.0,135.33,136.15,135.33,136.15,6727.0
2019-08-06 10:10:00,135.82,135.98,135.23,135.23,2161.0,135.82,135.98,135.23,135.23,2161.0
2019-08-06 10:15:00,135.13,136.22,135.11,136.07,12000.0,135.13,136.22,135.11,136.07,12000.0
2019-08-06 10:20:00,136.11,136.58,135.96,136.58,5558.0,136.11,136.58,135.96,136.58,5558.0
2019-08-06 10:25:00,136.53,136.8,136.38,136.69,3683.0,136.53,136.8,136.38,136.69,3683.0
2019-08-06 10:30:00,136.58,137.19,136.45,137.12,9044.0,136.58,137.19,136.45,137.12,9044.0
2019-08-06 10:35:00,137.02,137.6,136.88,137.6,6183.0,137.02,137.6,136.88,137.6,6183.0
2019-08-06 10:40:00,137.37,137.84,137.23,137.23,4060.0,137.37,137.84,137.23,137.23,4060.0
2019-08-06 10:45:00,136.8,137.01,136.44,136.44,2763.0,136.8,137.01,136.44,136.44,2763.0
2019-08-06 10:50:00,136.16,136.38,136.04,136.31,2996.0,136.16,136.38,136.04,136.31,2996.0
2019-08-06 10:55:00,136.41,136.56,136.22,136.37,7466.0,136.41,136.56,136.22,136.37,7466.0
2019-08-06 11:00:00,136.41,136.48,136.23,136.38,5771.0,136.41,136.48,136.23,136.38,5771.0
2019-08-06 11:05:00,136.31,136.64,136.03,136.03,5759.0,136.31,136.64,136.03,136.03,5759.0
2019-08-06 11:10:00,135.73,135.73,135.13,135.36,5164.0,135.73,135.73,135.13,135.36,5164.0
2019-08-06 11:15:00,135.34,135.43,135.05,135.39,4774.0,135.34,135.43,135.05,135.39,4774.0
2019-08-06 11:20:00,135.34,135.53,135.15,135.31,5522.0,135.34,135.53,135.15,135.31,5522.0
2019-08-06 11:25:00,135.25,135.35,135.16,135.25,2300.0,135.25,135.35,135.16,135.25,2300.0
2019-08-06 11:30:00,135.33,135.45,135.1,135.36,7560.0,135.33,135.45,135.1,135.36,7560.0
2019-08-06 11:35:00,135.48,135.92,135.48,135.78,4841.0,135.48,135.92,135.48,135.78,4841.0
2019-08-06 11:40:00,135.94,136.41,135.76,136.05,4531.0,135.94,136.41,135.76,136.05,4531.0
2019-08-06 11:45:00,135.99,136.3,135.91,136.25,2735.0,135.99,136.3,135.91,136.25,2735.0
2019-08-06 11:50:00,136.37,136.37,135.99,136.02,3100.0,136.37,136.37,135.99,136.02,3100.0
2019-08-06 11:55:00,136.07,136.42,135.97,136.42,2392.0,136.07,136.42,135.97,136.42,2392.0
2019-08-06 12:00:00,136.43,136.51,135.94,135.94,4935.0,136.43,136.51,135.94,135.94,4935.0
2019-08-06 12:05:00,135.78,136.0,135.74,135.97,2200.0,135.78,136.0,135.74,135.97,2200.0
2019-08-06 12:10:00,136.03,136.16,135.78,136.09,3275.0,136.03,136.16,135.78,136.09,3275.0
2019-08-06 12:15:00,135.95,135.95,135.68,135.68,717.0,135.95,135.95,135.68,135.68,717.0
2019-08-06 12:20:00,135.86,136.05,135.7,136.05,11158.0,135.86,136.05,135.7,136.05,11158.0
2019-08-06 12:25:00,136.16,136.31,136.14,136.28,2800.0,136.16,136.31,136.14,136.28,2800.0
2019-08-06 12:30:00,136.1,136.39,136.09,136.3,5906.0,136.1,136.39,136.09,136.3,5906.0
2019-08-06 12:35:00,136.27,136.3,136.02,136.13,9858.0,136.27,136.3,136.02,136.13,9858.0
2019-08-06 12:40:00,136.18,136.22,136.01,136.05,7893.0,136.18,136.22,136.01,136.05,7893.0
2019-08-06 12:45:00,136.08,136.11,135.67,135.74,7842.0,136.08,136.11,135.67,135.74,7842.0
2019-08-06 12:50:00,135.74,135.79,135.55,135.74,9282.0,135.74,135.79,135.55,135.74,9282.0
2019-08-06 12:55:00,135.75,135.93,135.73,135.91,8344.0,135.75,135.93,135.73,135.91,8344.0
2019-08-06 13:00:00,135.93,136.07,135.78,135.78,8000.0,135.93,136.07,135.78,135.78,8000.0
2019-08-06 13:05:00,135.78,136.21,135.78,136.14,6143.0,135.78,136.21,135.78,136.14,6143.0
2019-08-06 13:10:00,136.06,136.06,135.8,135.86,3747.0,136.06,136.06,135.8,135.86,3747.0
2019-08-06 13:15:00,135.86,136.05,135.78,135.97,3296.0,135.86,136.05,135.78,135.97,3296.0
2019-08-06 13:20:00,136.05,136.05,135.94,136.01,3543.0,136.05,136.05,135.94,136.01,3543.0
2019-08-06 13:25:00,136.0,136.1,135.79,135.84,5650.0,136.0,136.1,135.79,135.84,5650.0
2019-08-06 13:30:00,135.9,136.04,135.9,135.99,4910.0,135.9,136.04,135.9,135.99,4910.0
2019-08-06 13:35:00,135.96,135.96,135.78,135.83,12428.0,135.96,135.96,135.78,135.83,12428.0
2019-08-06 13:40:00,135.99,136.02,135.86,135.86,6000.0,135.99,136.02,135.86,135.86,6000.0
2019-08-06 13:45:00,135.77,135.77,135.44,135.59,1918.0,135.77,135.77,135.44,135.59,1918.0
2019-08-06 13:50:00,135.44,135.56,135.33,135.37,1824.0,135.44,135.56,135.33,135.37,1824.0
2019-08-06 13:55:00,135.29,135.48,135.23,135.48,1600.0,135.29,135.48,135.23,135.48,1600.0
2019-08-06 14:00:00,135.44,135.49,135.24,135.24,2000.0,135.44,135.49,135.24,135.24,2000.0
2019-08-06 14:05:00,135.27,135.61,135.26,135.57,2801.0,135.27,135.61,135.26,135.57,2801.0
2019-08-06 14:10:00,135.6,135.72,135.51,135.7,2650.0,135.6,135.72,135.51,135.7,2650.0
2019-08-06 14:15:00,135.71,136.06,135.71,135.77,11515.0,135.71,136.06,135.71,135.77,11515.0
2019-08-06 14:20:00,135.77,135.83,135.48,135.6,2705.0,135.77,135.83,135.48,135.6,2705.0
2019-08-06 14:25:00,135.59,135.83,135.54,135.8,1145.0,135.59,135.83,135.54,135.8,1145.0
2019-08-06 14:30:00,135.8,135.92,135.67,135.77,4100.0,135.8,135.92,135.67,135.77,4100.0
2019-08-06 14:35:00,135.75,135.87,135.71,135.73,1309.0,135.75,135.87,135.71,135.73,1309.0
2019-08-06 14:40:00,135.76,135.93,135.75,135.91,4891.0,135.76,135.93,135.75,135.91,4891.0
2019-08-06 14:45:00,135.86,135.86,135.62,135.62,4700.0,135.86,135.86,135.62,135.62,4700.0
2019-08-06 14:50:00,135.65,135.73,135.38,135.39,2600.0,135.65,135.73,135.38,135.39,2600.0
2019-08-06 14:55:00,135.4,135.56,135.4,135.48,2549.0,135.4,135.56,135.4,135.48,2549.0
2019-08-06 15:00:00,135.42,135.62,135.42,135.53,3984.0,135.42,135.62,135.42,135.53,3984.0
2019-08-06 15:05:00,135.53,135.61,135.44,135.44,6144.0,135.53,135.61,135.44,135.44,6144.0
2019-08-06 15:10:00,135.42,135.79,135.33,135.79,4151.0,135.42,135.79,135.33,135.79,4151.0
2019-08-06 15:15:00,135.99,136.04,135.88,135.97,5083.0,135.99,136.04,135.88,135.97,5083.0
2019-08-06 15:20:00,135.96,135.96,135.67,135.84,7533.0,135.96,135.96,135.67,135.84,7533.0
2019-08-06 15:25:00,135.78,135.84,135.54,135.61,4532.0,135.78,135.84,135.54,135.61,4532.0
2019-08-06 15:30:00,135.6,135.7,135.48,135.67,4765.0,135.6,135.7,135.48,135.67,4765.0
2019-08-06 15:35:00,135.74,135.91,135.74,135.75,4373.0,135.74,135.91,135.74,135.75,4373.0
2019-08-06 15:40:00,135.76,135.87,135.71,135.71,4876.0,135.76,135.87,135.71,135.71,4876.0
2019-08-06 15:45:00,135.71,135.73,135.55,135.61,7281.0,135.71,135.73,135.55,135.61,7281.0
2019-08-06 15:50:00,135.67,136.09,135.67,136.02,21120.0,135.67,136.09,135.67,136.02,21120.0
2019-08-06 15:55:00,136.04,136.18,135.91,136.09,26821.0,136.04,136.18,135.91,136.09,26821.0
2019-08-07 09:30:00,133.28,133.53,133.14,133.52,5633.0,133.28,133.53,133.14,133.52,5633.0
2019-08-07 09:35:00,133.59,134.88,133.45,134.88,7349.0,133.59,134.88,133.45,134.88,7349.0
2019-08-07 09:40:00,134.2,134.85,134.2,134.5,1487.0,134.2,134.85,134.2,134.5,1487.0
2019-08-07 09:45:00,134.49,134.91,133.36,134.0,16872.0,134.49,134.91,133.36,134.0,16872.0
2019-08-07 09:50:00,133.7,134.23,133.63,133.78,7052.0,133.7,134.23,133.63,133.78,7052.0
2019-08-07 09:55:00,133.76,133.96,133.3,133.73,3494.0,133.76,133.96,133.3,133.73,3494.0
2019-08-07 10:00:00,133.73,133.89,133.31,133.88,2866.0,133.73,133.89,133.31,133.88,2866.0
2019-08-07 10:05:00,133.93,135.0,133.93,134.09,5577.0,133.93,135.0,133.93,134.09,5577.0
2019-08-07 10:10:00,134.26,134.42,134.21,134.23,1924.0,134.26,134.42,134.21,134.23,1924.0
2019-08-07 10:15:00,134.13,134.68,134.09,134.2,7732.0,134.13,134.68,134.09,134.2,7732.0
2019-08-07 10:20:00,134.26,134.39,134.09,134.09,3042.0,134.26,134.39,134.09,134.09,3042.0
2019-08-07 10:25:00,133.7,133.92,133.63,133.71,7724.0,133.7,133.92,133.63,133.71,7724.0
2019-08-07 10:30:00,133.78,134.22,133.78,134.22,3062.0,133.78,134.22,133.78,134.22,3062.0
2019-08-07 10:35:00,134.2,134.24,133.97,134.11,3284.0,134.2,134.24,133.97,134.11,3284.0
2019-08-07 10:40:00,134.02,134.21,133.61,133.61,4073.0,134.02,134.21,133.61,133.61,4073.0
2019-08-07 10:45:00,133.59,133.68,133.44,133.63,2300.0,133.59,133.68,133.44,133.63,2300.0
2019-08-07 10:50:00,133.75,134.34,133.66,134.34,13660.0,133.75,134.34,133.66,134.34,13660.0
2019-08-07 10:55:00,134.32,134.54,134.21,134.4,1825.0,134.32,134.54,134.21,134.4,1825.0
2019-08-07 11:00:00,134.4,134.4,133.87,133.87,6454.0,134.4,134.4,133.87,133.87,6454.0
2019-08-07 11:05:00,133.99,134.16,133.64,134.16,4662.0,133.99,134.16,133.64,134.16,4662.0
2019-08-07 11:10:00,134.06,134.47,134.06,134.39,2147.0,134.06,134.47,134.06,134.39,2147.0
2019-08-07 11:15:00,134.41,134.43,134.12,134.42,1737.0,134.41,134.43,134.12,134.42,1737.0
2019-08-07 11:20:00,134.52,134.59,134.04,134.04,2280.0,134.52,134.59,134.04,134.04,2280.0
2019-08-07 11:25:00,134.25,134.41,134.1,134.2,2088.0,134.25,134.41,134.1,134.2,2088.0
2019-08-07 11:30:00,134.18,134.23,134.02,134.23,1760.0,134.18,134.23,134.02,134.23,1760.0
2019-08-07 11:35:00,134.4,134.46,134.15,134.29,3046.0,134.4,134.46,134.15,134.29,3046.0
2019-08-07 11:40:00,134.29,134.46,133.89,134.16,6343.0,134.29,134.46,133.89,134.16,6343.0
2019-08-07 11:45:00,134.25,134.46,134.08,134.28,5702.0,134.25,134.46,134.08,134.28,5702.0
2019-08-07 11:50:00,134.4,134.57,134.36,134.36,2299.0,134.4,134.57,134.36,134.36,2299.0
2019-08-07 11:55:00,134.45,134.77,134.33,134.42,3299.0,134.45,134.77,134.33,134.42,3299.0
2019-08-07 12:00:00,134.45,134.52,134.23,134.38,1200.0,134.45,134.52,134.23,134.38,1200.0
2019-08-07 12:05:00,134.3,134.35,134.2,134.34,3200.0,134.3,134.35,134.2,134.34,3200.0
2019-08-07 12:10:00,134.0,134.15,133.96,134.04,4916.0,134.0,134.15,133.96,134.04,4916.0
2019-08-07 12:15:00,134.03,134.25,134.03,134.03,3124.0,134.03,134.25,134.03,134.03,3124.0
2019-08-07 12:20:00,134.09,134.14,133.91,134.14,3156.0,134.09,134.14,133.91,134.14,3156.0
2019-08-07 12:25:00,134.18,134.47,134.08,134.47,2700.0,134.18,134.47,134.08,134.47,2700.0
2019-08-07 12:30:00,134.42,134.81,134.35,134.38,5164.0,134.42,134.81,134.35,134.38,5164.0
2019-08-07 12:35:00,134.38,134.44,134.37,134.38,1300.0,134.38,134.44,134.37,134.38,1300.0
2019-08-07 12:40:00,134.39,134.66,134.39,134.59,1200.0,134.39,134.66,134.39,134.59,1200.0
2019-08-07 12:45:00,134.55,134.57,134.14,134.16,4329.0,134.55,134.57,134.14,134.16,4329.0
2019-08-07 12:50:00,134.24,134.5,134.17,134.21,3578.0,134.24,134.5,134.17,134.21,3578.0
2019-08-07 12:55:00,134.32,134.41,134.32,134.41,732.0,134.32,134.41,134.32,134.41,732.0
2019-08-07 13:00:00,134.42,134.5,134.11,134.12,2600.0,134.42,134.5,134.11,134.12,2600.0
2019-08-07 13:05:00,134.22,134.5,134.22,134.37,1299.0,134.22,134.5,134.22,134.37,1299.0
2019-08-07 13:10:00,134.37,134.37,134.15,134.22,5009.0,134.37,134.37,134.15,134.22,5009.0
2019-08-07 13:15:00,134.22,134.45,134.15,134.42,2910.0,134.22,134.45,134.15,134.42,2910.0
2019-08-07 13:20:00,134.51,134.51,134.37,134.4,4833.0,134.51,134.51,134.37,134.4,4833.0
2019-08-07 13:25:00,134.37,134.55,134.33,134.55,2969.0,134.37,134.55,134.33,134.55,2969.0
2019-08-07 13:30:00,134.55,134.96,134.53,134.96,1500.0,134.55,134.96,134.53,134.96,1500.0
2019-08-07 13:35:00,134.85,134.85,134.43,134.5,6002.0,134.85,134.85,134.43,134.5,6002.0
2019-08-07 13:40:00,134.53,134.9,134.53,134.9,1346.0,134.53,134.9,134.53,134.9,1346.0
2019-08-07 13:45:00,134.82,134.82,134.58,134.76,2000.0,134.82,134.82,134.58,134.76,2000.0
2019-08-07 13:50:00,134.72,134.72,134.53,134.58,3306.0,134.72,134.72,134.53,134.58,3306.0
2019-08-07 13:55:00,134.65,134.65,134.5,134.59,4008.0,134.65,134.65,134.5,134.59,4008.0
2019-08-07 14:00:00,134.59,134.69,134.53,134.59,3811.0,134.59,134.69,134.53,134.59,3811.0
2019-08-07 14:05:00,134.89,135.12,134.84,135.06,1750.0,134.89,135.12,134.84,135.06,1750.0
2019-08-07 14:10:00,135.0,135.0,134.84,134.84,1347.0,135.0,135.0,134.84,134.84,1347.0
2019-08-07 14:15:00,134.65,134.74,134.45,134.49,5711.0,134.65,134.74,134.45,134.49,5711.0
2019-08-07 14:20:00,134.49,134.75,134.49,134.64,21782.0,134.49,134.75,134.49,134.64,21782.0
2019-08-07 14:25:00,134.64,135.47,134.64,135.47,6536.0,134.64,135.47,134.64,135.47,6536.0
2019-08-07 14:30:00,135.56,135.65,135.35,135.62,1900.0,135.56,135.65,135.35,135.62,1900.0
2019-08-07 14:35:00,135.63,135.68,135.44,135.59,2111.0,135.63,135.68,135.44,135.59,2111.0
2019-08-07 14:40:00,135.65,136.11,135.59,136.02,2665.0,135.65,136.11,135.59,136.02,2665.0
2019-08-07 14:45:00,136.0,136.3,135.86,136.18,5943.0,136.0,136.3,135.86,136.18,5943.0
2019-08-07 14:50:00,136.03,136.27,136.02,136.23,3540.0,136.03,136.27,136.02,136.23,3540.0
2019-08-07 14:55:00,136.19,136.23,135.93,136.23,3927.0,136.19,136.23,135.93,136.23,3927.0
2019-08-07 15:00:00,136.3,136.3,135.68,136.0,3600.0,136.3,136.3,135.68,136.0,3600.0
2019-08-07 15:05:00,135.91,136.17,135.9,135.93,3496.0,135.91,136.17,135.9,135.93,3496.0
2019-08-07 15:10:00,135.93,135.93,135.52,135.53,3301.0,135.93,135.93,135.52,135.53,3301.0
2019-08-07 15:15:00,135.52,135.9,135.41,135.74,1800.0,135.52,135.9,135.41,135.74,1800.0
2019-08-07 15:20:00,135.9,136.2,135.9,136.17,4312.0,135.9,136.2,135.9,136.17,4312.0
2019-08-07 15:25:00,136.14,136.15,135.88,136.12,4035.0,136.14,136.15,135.88,136.12,4035.0
2019-08-07 15:30:00,136.21,136.37,136.14,136.2,5487.0,136.21,136.37,136.14,136.2,5487.0
2019-08-07 15:35:00,136.2,136.32,136.11,136.19,6912.0,136.2,136.32,136.11,136.19,6912.0
2019-08-07 15:40:00,136.17,136.21,135.77,135.88,9713.0,136.17,136.21,135.77,135.88,9713.0
2019-08-07 15:45:00,135.75,135.96,135.36,135.42,7801.0,135.75,135.96,135.36,135.42,7801.0
2019-08-07 15:50:00,135.42,135.44,134.91,134.92,10915.0,135.42,135.44,134.91,134.92,10915.0
2019-08-07 15:55:00,135.0,135.34,134.94,135.29,18667.0,135.0,135.34,134.94,135.29,18667.0
2019-08-08 09:30:00,137.1,138.0,136.51,136.51,10993.0,137.1,138.0,136.51,136.51,10993.0
2019-08-08 09:35:00,137.1,137.83,137.1,137.69,5122.0,137.1,137.83,137.1,137.69,5122.0
2019-08-08 09:40:00,137.69,138.0,137.57,138.0,4729.0,137.69,138.0,137.57,138.0,4729.0
2019-08-08 09:45:00,138.02,138.07,137.67,137.77,2559.0,138.02,138.07,137.67,137.77,2559.0
2019-08-08 09:50:00,137.79,137.87,136.82,137.86,10560.0,137.79,137.87,136.82,137.86,10560.0
2019-08-08 09:55:00,137.75,138.42,137.74,137.94,3196.0,137.75,138.42,137.74,137.94,3196.0
2019-08-08 10:00:00,137.92,138.53,137.89,138.5,3060.0,137.92,138.53,137.89,138.5,3060.0
2019-08-08 10:05:00,138.37,138.39,138.09,138.09,1500.0,138.37,138.39,138.09,138.09,1500.0
2019-08-08 10:10:00,138.03,138.38,137.85,138.3,2363.0,138.03,138.38,137.85,138.3,2363.0
2019-08-08 10:15:00,138.23,138.69,138.23,138.69,2483.0,138.23,138.69,138.23,138.69,2483.0
2019-08-08 10:20:00,138.53,138.66,138.38,138.66,5421.0,138.53,138.66,138.38,138.66,5421.0
2019-08-08 10:25:00,138.45,138.98,138.37,138.65,8597.0,138.45,138.98,138.37,138.65,8597.0
2019-08-08 10:30:00,138.67,139.24,138.66,139.24,5269.0,138.67,139.24,138.66,139.24,5269.0
2019-08-08 10:35:00,139.27,139.85,139.25,139.62,3143.0,139.27,139.85,139.25,139.62,3143.0
2019-08-08 10:40:00,139.69,139.69,139.25,139.44,6850.0,139.69,139.69,139.25,139.44,6850.0
2019-08-08 10:45:00,139.39,139.78,139.33,139.7,15108.0,139.39,139.78,139.33,139.7,15108.0
2019-08-08 10:50:00,139.68,140.11,139.67,139.79,6388.0,139.68,140.11,139.67,139.79,6388.0
2019-08-08 10:55:00,139.77,140.5,139.77,140.48,3520.0,139.77,140.5,139.77,140.48,3520.0
2019-08-08 11:00:00,140.47,140.48,140.23,140.31,5870.0,140.47,140.48,140.23,140.31,5870.0
2019-08-08 11:05:00,140.25,140.27,139.73,139.93,5900.0,140.25,140.27,139.73,139.93,5900.0
2019-08-08 11:10:00,139.92,140.44,139.9,140.43,5730.0,139.92,140.44,139.9,140.43,5730.0
2019-08-08 11:15:00,140.32,140.42,140.15,140.15,2500.0,140.32,140.42,140.15,140.15,2500.0
2019-08-08 11:20:00,140.01,140.05,139.65,139.66,4400.0,140.01,140.05,139.65,139.66,4400.0
2019-08-08 11:25:00,139.75,139.76,139.27,139.33,2290.0,139.75,139.76,139.27,139.33,2290.0
2019-08-08 11:30:00,139.31,139.68,139.03,139.68,6526.0,139.31,139.68,139.03,139.68,6526.0
2019-08-08 11:35:00,139.73,140.26,139.73,140.21,1420.0,139.73,140.26,139.73,140.21,1420.0
2019-08-08 11:40:00,140.19,140.32,140.12,140.16,4821.0,140.19,140.32,140.12,140.16,4821.0
2019-08-08 11:45:00,140.28,140.62,140.28,140.36,6158.0,140.28,140.62,140.28,140.36,6158.0
2019-08-08 11:50:00,140.42,140.45,140.3,140.36,4657.0,140.42,140.45,140.3,140.36,4657.0
2019-08-08 11:55:00,140.41,140.54,140.26,140.38,2563.0,140.41,140.54,140.26,140.38,2563.0
2019-08-08 12:00:00,140.55,140.6,140.42,140.43,2251.0,140.55,140.6,140.42,140.43,2251.0
2019-08-08 12:05:00,140.4,140.44,140.08,140.15,2404.0,140.4,140.44,140.08,140.15,2404.0
2019-08-08 12:10:00,140.22,140.22,140.0,140.16,2879.0,140.22,140.22,140.0,140.16,2879.0
2019-08-08 12:15:00,140.09,140.17,139.98,140.12,1750.0,140.09,140.17,139.98,140.12,1750.0
2019-08-08 12:20:00,140.0,140.04,139.84,139.91,1579.0,140.0,140.04,139.84,139.91,1579.0
2019-08-08 12:25:00,139.89,140.01,139.81,139.91,6730.0,139.89,140.01,139.81,139.91,6730.0
2019-08-08 12:30:00,139.8,139.82,139.36,139.55,4093.0,139.8,139.82,139.36,139.55,4093.0
2019-08-08 12:35:00,139.59,139.6,139.39,139.54,1855.0,139.59,139.6,139.39,139.54,1855.0
2019-08-08 12:40:00,139.58,139.59,139.28,139.54,3180.0,139.58,139.59,139.28,139.54,3180.0
2019-08-08 12:45:00,139.53,139.58,139.35,139.47,5954.0,139.53,139.58,139.35,139.47,5954.0
2019-08-08 12:50:00,139.53,139.94,139.52,139.94,3351.0,139.53,139.94,139.52,139.94,3351.0
2019-08-08 12:55:00,139.89,139.95,139.79,139.89,1600.0,139.89,139.95,139.79,139.89,1600.0
2019-08-08 13:00:00,139.9,140.21,139.9,140.18,4779.0,139.9,140.21,139.9,140.18,4779.0
2019-08-08 13:05:00,140.19,140.2,139.81,139.94,3810.0,140.19,140.2,139.81,139.94,3810.0
2019-08-08 13:10:00,139.95,139.95,139.61,139.83,3403.0,139.95,139.95,139.61,139.83,3403.0
2019-08-08 13:15:00,139.86,140.27,139.86,140.17,4023.0,139.86,140.27,139.86,140.17,4023.0
2019-08-08 13:20:00,140.22,140.25,139.92,140.09,2675.0,140.22,140.25,139.92,140.09,2675.0
2019-08-08 13:25:00,139.98,140.07,139.82,139.82,7466.0,139.98,140.07,139.82,139.82,7466.0
2019-08-08 13:30:00,139.88,140.09,139.81,139.96,3955.0,139.88,140.09,139.81,139.96,3955.0
2019-08-08 13:35:00,140.06,140.06,139.82,139.92,1495.0,140.06,140.06,139.82,139.92,1495.0
2019-08-08 13:40:00,139.97,140.2,139.97,140.19,2306.0,139.97,140.2,139.97,140.19,2306.0
2019-08-08 13:45:00,140.2,140.41,140.2,140.26,1100.0,140.2,140.41,140.2,140.26,1100.0
2019-08-08 13:50:00,140.28,140.5,140.27,140.44,4249.0,140.28,140.5,140.27,140.44,4249.0
2019-08-08 13:55:00,140.49,140.56,140.45,140.5,2299.0,140.49,140.56,140.45,140.5,2299.0
2019-08-08 14:00:00,140.44,140.47,140.07,140.08,4837.0,140.44,140.47,140.07,140.08,4837.0
2019-08-08 14:05:00,140.08,140.08,139.83,140.0,4744.0,140.08,140.08,139.83,140.0,4744.0
2019-08-08 14:10:00,140.03,140.16,139.96,140.16,7040.0,140.03,140.16,139.96,140.16,7040.0
2019-08-08 14:15:00,140.16,140.16,139.95,139.96,2300.0,140.16,140.16,139.95,139.96,2300.0
2019-08-08 14:20:00,140.01,140.04,139.68,139.68,5758.0,140.01,140.04,139.68,139.68,5758.0
2019-08-08 14:25:00,139.76,140.01,139.76,139.86,2700.0,139.76,140.01,139.76,139.86,2700.0
2019-08-08 14:30:00,139.84,140.15,139.8,140.14,1554.0,139.84,140.15,139.8,140.14,1554.0
2019-08-08 14:35:00,140.08,140.24,139.97,140.18,5235.0,140.08,140.24,139.97,140.18,5235.0
2019-08-08 14:40:00,140.24,140.29,140.04,140.25,3795.0,140.24,140.29,140.04,140.25,3795.0
2019-08-08 14:45:00,140.2,140.48,140.19,140.4,7050.0,140.2,140.48,140.19,140.4,7050.0
2019-08-08 14:50:00,140.35,140.41,140.09,140.25,6690.0,140.35,140.41,140.09,140.25,6690.0
2019-08-08 14:55:00,140.26,140.57,140.25,140.38,4453.0,140.26,140.57,140.25,140.38,4453.0
2019-08-08 15:00:00,140.31,140.43,140.22,140.26,1474.0,140.31,140.43,140.22,140.26,1474.0
2019-08-08 15:05:00,140.28,140.28,140.06,140.06,3350.0,140.28,140.28,140.06,140.06,3350.0
2019-08-08 15:10:00,140.05,140.15,139.94,140.02,8346.0,140.05,140.15,139.94,140.02,8346.0
2019-08-08 15:15:00,139.94,139.94,139.76,139.87,3272.0,139.94,139.94,139.76,139.87,3272.0
2019-08-08 15:20:00,139.87,139.9,139.74,139.87,5269.0,139.87,139.9,139.74,139.87,5269.0
2019-08-08 15:25:00,139.91,139.97,139.78,139.97,4126.0,139.91,139.97,139.78,139.97,4126.0
2019-08-08 15:30:00,139.9,140.1,139.85,139.94,10153.0,139.9,140.1,139.85,139.94,10153.0
2019-08-08 15:35:00,139.94,140.0,139.84,139.84,8182.0,139.94,140.0,139.84,139.84,8182.0
2019-08-08 15:40:00,139.83,140.0,139.76,139.87,9829.0,139.83,140.0,139.76,139.87,9829.0
2019-08-08 15:45:00,139.84,139.92,139.72,139.77,11948.0,139.84,139.92,139.72,139.77,11948.0
2019-08-08 15:50:00,139.76,139.88,139.64,139.77,16000.0,139.76,139.88,139.64,139.77,16000.0
2019-08-08 15:55:00,139.72,140.01,139.64,140.0,21101.0,139.72,140.01,139.64,140.0,21101.0
2019-08-09 09:30:00,139.35,140.26,139.3,140.26,6850.0,139.35,140.26,139.3,140.26,6850.0
2019-08-09 09:35:00,140.46,140.46,139.52,140.0,2400.0,140.46,140.46,139.52,140.0,2400.0
2019-08-09 09:40:00,139.64,139.8,139.49,139.6,9244.0,139.64,139.8,139.49,139.6,9244.0
2019-08-09 09:45:00,139.97,140.04,139.65,139.94,4845.0,139.97,140.04,139.65,139.94,4845.0
2019-08-09 09:50:00,139.9,140.27,139.62,140.24,13527.0,139.9,140.27,139.62,140.24,13527.0
2019-08-09 09:55:00,140.43,141.23,140.07,140.83,15264.0,140.43,141.23,140.07,140.83,15264.0
2019-08-09 10:00:00,140.75,140.76,140.5,140.56,4601.0,140.75,140.76,140.5,140.56,4601.0
2019-08-09 10:05:00,140.98,141.04,140.0,140.01,8786.0,140.98,141.04,140.0,140.01,8786.0
2019-08-09 10:10:00,140.0,140.3,139.71,139.71,10375.0,140.0,140.3,139.71,139.71,10375.0
2019-08-09 10:15:00,139.87,139.87,138.78,139.17,12528.0,139.87,139.87,138.78,139.17,12528.0
2019-08-09 10:20:00,138.5,138.95,138.01,138.1,6661.0,138.5,138.95,138.01,138.1,6661.0
2019-08-09 10:25:00,138.08,138.67,138.08,138.32,4079.0,138.08,138.67,138.08,138.32,4079.0
2019-08-09 10:30:00,138.29,138.29,137.39,137.58,6290.0,138.29,138.29,137.39,137.58,6290.0
2019-08-09 10:35:00,137.74,138.11,137.56,137.97,3191.0,137.74,138.11,137.56,137.97,3191.0
2019-08-09 10:40:00,137.84,137.84,137.57,137.63,700.0,137.84,137.84,137.57,137.63,700.0
2019-08-09 10:45:00,137.47,138.25,137.34,138.25,3214.0,137.47,138.25,137.34,138.25,3214.0
2019-08-09 10:50:00,138.21,138.71,138.21,138.71,700.0,138.21,138.71,138.21,138.71,700.0
2019-08-09 10:55:00,138.58,138.58,138.07,138.08,2669.0,138.58,138.58,138.07,138.08,2669.0
2019-08-09 11:00:00,137.9,138.13,137.45,137.46,7052.0,137.9,138.13,137.45,137.46,7052.0
2019-08-09 11:05:00,137.36,137.52,137.21,137.52,1400.0,137.36,137.52,137.21,137.52,1400.0
2019-08-09 11:10:00,137.59,137.9,137.47,137.59,5027.0,137.59,137.9,137.47,137.59,5027.0
2019-08-09 11:15:00,137.54,137.62,137.34,137.5,3298.0,137.54,137.62,137.34,137.5,3298.0
2019-08-09 11:20:00,137.42,137.59,137.12,137.19,3948.0,137.42,137.59,137.12,137.19,3948.0
2019-08-09 11:25:00,137.12,137.24,136.76,137.13,2724.0,137.12,137.24,136.76,137.13,2724.0
2019-08-09 11:30:00,137.13,137.35,137.12,137.3,3050.0,137.13,137.35,137.12,137.3,3050.0
2019-08-09 11:35:00,137.36,137.57,137.35,137.57,1200.0,137.36,137.57,137.35,137.57,1200.0
2019-08-09 11:40:00,137.28,137.57,137.28,137.5,3432.0,137.28,137.57,137.28,137.5,3432.0
2019-08-09 11:45:00,137.6,138.11,137.56,138.07,1713.0,137.6,138.11,137.56,138.07,1713.0
2019-08-09 11:50:00,137.97,137.97,137.4,137.4,2901.0,137.97,137.97,137.4,137.4,2901.0
2019-08-09 11:55:00,137.59,138.18,137.59,137.87,2831.0,137.59,138.18,137.59,137.87,2831.0
2019-08-09 12:00:00,137.86,138.22,137.86,138.22,1143.0,137.86,138.22,137.86,138.22,1143.0
2019-08-09 12:05:00,138.25,138.31,138.13,138.18,2704.0,138.25,138.31,138.13,138.18,2704.0
2019-08-09 12:10:00,138.37,138.37,138.1,138.1,1207.0,138.37,138.37,138.1,138.1,1207.0
2019-08-09 12:15:00,137.97,138.07,137.77,137.78,2392.0,137.97,138.07,137.77,137.78,2392.0
2019-08-09 12:20:00,137.7,137.73,137.5,137.5,2931.0,137.7,137.73,137.5,137.5,2931.0
2019-08-09 12:25:00,137.41,137.61,137.31,137.31,2540.0,137.41,137.61,137.31,137.31,2540.0
2019-08-09 12:30:00,137.38,137.73,137.24,137.29,5675.0,137.38,137.73,137.24,137.29,5675.0
2019-08-09 12:35:00,137.18,137.2,136.96,137.02,3234.0,137.18,137.2,136.96,137.02,3234.0
2019-08-09 12:40:00,136.96,137.13,136.87,137.13,7709.0,136.96,137.13,136.87,137.13,7709.0
2019-08-09 12:45:00,137.01,137.39,136.86,137.39,4033.0,137.01,137.39,136.86,137.39,4033.0
2019-08-09 12:50:00,137.36,137.38,137.17,137.26,10538.0,137.36,137.38,137.17,137.26,10538.0
2019-08-09 12:55:00,137.29,137.41,136.87,136.87,7677.0,137.29,137.41,136.87,136.87,7677.0
2019-08-09 13:00:00,137.03,137.04,136.66,136.7,6171.0,137.03,137.04,136.66,136.7,6171.0
2019-08-09 13:05:00,136.76,136.81,136.62,136.72,4876.0,136.76,136.81,136.62,136.72,4876.0
2019-08-09 13:10:00,136.69,136.83,136.68,136.83,4016.0,136.69,136.83,136.68,136.83,4016.0
2019-08-09 13:15:00,136.74,136.94,136.72,136.93,2602.0,136.74,136.94,136.72,136.93,2602.0
2019-08-09 13:20:00,136.9,136.95,136.86,136.91,1000.0,136.9,136.95,136.86,136.91,1000.0
2019-08-09 13:25:00,136.84,138.24,136.78,138.18,19165.0,136.84,138.24,136.78,138.18,19165.0
2019-08-09 13:30:00,138.2,138.31,138.15,138.15,1845.0,138.2,138.31,138.15,138.15,1845.0
2019-08-09 13:35:00,138.12,138.17,138.07,138.09,1637.0,138.12,138.17,138.07,138.09,1637.0
2019-08-09 13:40:00,138.13,138.26,138.13,138.2,900.0,138.13,138.26,138.13,138.2,900.0
2019-08-09 13:45:00,138.15,138.25,138.02,138.25,1040.0,138.15,138.25,138.02,138.25,1040.0
2019-08-09 13:50:00,138.25,138.4,138.25,138.4,700.0,138.25,138.4,138.25,138.4,700.0
2019-08-09 13:55:00,138.39,138.41,138.02,138.05,2913.0,138.39,138.41,138.02,138.05,2913.0
2019-08-09 14:00:00,138.16,138.17,138.07,138.1,1210.0,138.16,138.17,138.07,138.1,1210.0
2019-08-09 14:05:00,138.21,138.27,137.86,137.87,5148.0,138.21,138.27,137.86,137.87,5148.0
2019-08-09 14:10:00,137.8,137.82,137.53,137.53,1600.0,137.8,137.82,137.53,137.53,1600.0
2019-08-09 14:15:00,137.58,137.68,137.55,137.67,1900.0,137.58,137.68,137.55,137.67,1900.0
2019-08-09 14:20:00,137.4,137.49,137.22,137.22,4645.0,137.4,137.49,137.22,137.22,4645.0
2019-08-09 14:25:00,137.31,137.37,137.2,137.26,4170.0,137.31,137.37,137.2,137.26,4170.0
2019-08-09 14:30:00,137.17,137.26,136.93,136.94,2937.0,137.17,137.26,136.93,136.94,2937.0
2019-08-09 14:35:00,136.85,136.98,136.22,136.39,19854.0,136.85,136.98,136.22,136.39,19854.0
2019-08-09 14:40:00,136.34,136.36,136.12,136.33,3223.0,136.34,136.36,136.12,136.33,3223.0
2019-08-09 14:45:00,136.42,136.45,136.18,136.18,5284.0,136.42,136.45,136.18,136.18,5284.0
2019-08-09 14:50:00,136.15,136.21,135.71,135.72,3900.0,136.15,136.21,135.71,135.72,3900.0
2019-08-09 14:55:00,135.8,136.14,135.74,135.88,6125.0,135.8,136.14,135.74,135.88,6125.0
2019-08-09 15:00:00,135.78,136.04,135.5,136.04,8881.0,135.78,136.04,135.5,136.04,8881.0
2019-08-09 15:05:00,136.05,136.7,136.05,136.69,7168.0,136.05,136.7,136.05,136.69,7168.0
2019-08-09 15:10:00,136.56,136.56,136.28,136.28,5042.0,136.56,136.56,136.28,136.28,5042.0
2019-08-09 15:15:00,136.24,136.51,135.92,136.39,13913.0,136.24,136.51,135.92,136.39,13913.0
2019-08-09 15:20:00,136.38,136.66,136.36,136.65,4643.0,136.38,136.66,136.36,136.65,4643.0
2019-08-09 15:25:00,136.69,136.69,136.5,136.68,2315.0,136.69,136.69,136.5,136.68,2315.0
2019-08-09 15:30:00,136.69,137.97,136.68,137.97,20212.0,136.69,137.97,136.68,137.97,20212.0
2019-08-09 15:35:00,137.94,138.03,137.6,137.78,15310.0,137.94,138.03,137.6,137.78,15310.0
2019-08-09 15:40:00,137.78,137.8,137.51,137.54,5888.0,137.78,137.8,137.51,137.54,5888.0
2019-08-09 15:45:00,137.54,137.58,137.28,137.33,6806.0,137.54,137.58,137.28,137.33,6806.0
2019-08-09 15:50:00,137.32,137.58,137.28,137.5,12402.0,137.32,137.58,137.28,137.5,12402.0
2019-08-09 15:55:00,137.47,137.47,137.06,137.13,18697.0,137.47,137.47,137.06,137.13,18697.0
2019-08-12 09:30:00,136.0,136.68,136.0,136.3,3729.0,136.0,136.68,136.0,136.3,3729.0
2019-08-12 09:35:00,136.03,136.53,136.03,136.53,2165.0,136.03,136.53,136.03,136.53,2165.0
2019-08-12 09:40:00,136.22,136.22,136.15,136.16,1848.0,136.22,136.22,136.15,136.16,1848.0
2019-08-12 09:45:00,136.53,136.6,136.26,136.6,2900.0,136.53,136.6,136.26,136.6,2900.0
2019-08-12 09:50:00,136.51,137.12,136.5,137.12,2300.0,136.51,137.12,136.5,137.12,2300.0
2019-08-12 09:55:00,137.35,137.55,137.3,137.55,1300.0,137.35,137.55,137.3,137.55,1300.0
2019-08-12 10:00:00,137.45,138.58,137.45,138.43,7223.0,137.45,138.58,137.45,138.43,7223.0
2019-08-12 10:05:00,138.41,139.4,138.31,139.26,14851.0,138.41,139.4,138.31,139.26,14851.0
2019-08-12 10:10:00,139.16,139.92,139.16,139.72,6436.0,139.16,139.92,139.16,139.72,6436.0
2019-08-12 10:15:00,139.74,140.83,139.43,140.78,16069.0,139.74,140.83,139.43,140.78,16069.0
2019-08-12 10:20:00,140.7,140.81,140.09,140.71,7651.0,140.7,140.81,140.09,140.71,7651.0
2019-08-12 10:25:00,140.75,141.21,140.64,141.2,9287.0,140.75,141.21,140.64,141.2,9287.0
2019-08-12 10:30:00,141.2,141.55,140.85,141.25,15989.0,141.2,141.55,140.85,141.25,15989.0
2019-08-12 10:35:00,141.24,141.57,141.08,141.42,6634.0,141.24,141.57,141.08,141.42,6634.0
2019-08-12 10:40:00,141.6,141.76,141.1,141.3,15587.0,141.6,141.76,141.1,141.3,15587.0
2019-08-12 10:45:00,141.31,141.61,141.12,141.2,19098.0,141.31,141.61,141.12,141.2,19098.0
2019-08-12 10:50:00,141.21,141.3,141.06,141.22,8893.0,141.21,141.3,141.06,141.22,8893.0
2019-08-12 10:55:00,141.38,141.41,141.21,141.25,2646.0,141.38,141.41,141.21,141.25,2646.0
2019-08-12 11:00:00,141.2,141.4,141.0,141.1,4656.0,141.2,141.4,141.0,141.1,4656.0
2019-08-12 11:05:00,141.02,141.03,140.62,140.66,3644.0,141.02,141.03,140.62,140.66,3644.0
2019-08-12 11:10:00,140.6,140.6,140.26,140.41,3594.0,140.6,140.6,140.26,140.41,3594.0
2019-08-12 11:15:00,140.63,141.18,140.63,141.18,1526.0,140.63,141.18,140.63,141.18,1526.0
2019-08-12 11:20:00,141.13,141.28,141.08,141.24,13624.0,141.13,141.28,141.08,141.24,13624.0
2019-08-12 11:25:00,141.2,141.22,140.85,140.85,10255.0,141.2,141.22,140.85,140.85,10255.0
2019-08-12 11:30:00,140.77,140.91,140.38,140.44,6635.0,140.77,140.91,140.38,140.44,6635.0
2019-08-12 11:35:00,140.42,140.46,140.08,140.14,6917.0,140.42,140.46,140.08,140.14,6917.0
2019-08-12 11:40:00,140.08,140.14,139.92,140.05,8134.0,140.08,140.14,139.92,140.05,8134.0
2019-08-12 11:45:00,140.11,140.34,139.96,140.34,7612.0,140.11,140.34,139.96,140.34,7612.0
2019-08-12 11:50:00,140.39,140.51,140.31,140.36,3500.0,140.39,140.51,140.31,140.36,3500.0
2019-08-12 11:55:00,140.45,140.65,140.29,140.64,4003.0,140.45,140.65,140.29,140.64,4003.0
2019-08-12 12:00:00,140.64,140.64,139.96,140.03,4187.0,140.64,140.64,139.96,140.03,4187.0
2019-08-12 12:05:00,140.11,140.37,139.95,140.35,2872.0,140.11,140.37,139.95,140.35,2872.0
2019-08-12 12:10:00,140.36,140.58,140.36,140.49,3172.0,140.36,140.58,140.36,140.49,3172.0
2019-08-12 12:15:00,140.43,140.65,140.35,140.65,2749.0,140.43,140.65,140.35,140.65,2749.0
2019-08-12 12:20:00,140.57,140.98,140.57,140.85,3268.0,140.57,140.98,140.57,140.85,3268.0
2019-08-12 12:25:00,141.0,141.0,140.77,140.86,2863.0,141.0,141.0,140.77,140.86,2863.0
2019-08-12 12:30:00,140.82,140.82,140.36,140.36,4495.0,140.82,140.82,140.36,140.36,4495.0
2019-08-12 12:35:00,140.34,140.54,140.31,140.45,3400.0,140.34,140.54,140.31,140.45,3400.0
2019-08-12 12:40:00,140.47,140.47,139.96,139.96,2814.0,140.47,140.47,139.96,139.96,2814.0
2019-08-12 12:45:00,139.95,140.09,139.9,140.03,1939.0,139.95,140.09,139.9,140.03,1939.0
2019-08-12 12:50:00,140.19,140.42,140.14,140.42,2252.0,140.19,140.42,140.14,140.42,2252.0
2019-08-12 12:55:00,140.43,140.69,140.42,140.46,4047.0,140.43,140.69,140.42,140.46,4047.0
2019-08-12 13:00:00,140.4,140.57,140.39,140.48,2630.0,140.4,140.57,140.39,140.48,2630.0
2019-08-12 13:05:00,140.58,140.68,140.28,140.28,3643.0,140.58,140.68,140.28,140.28,3643.0
2019-08-12 13:10:00,140.31,140.35,140.11,140.35,1172.0,140.31,140.35,140.11,140.35,1172.0
2019-08-12 13:15:00,140.35,140.43,140.28,140.43,1780.0,140.35,140.43,140.28,140.43,1780.0
2019-08-12 13:20:00,140.4,140.58,140.38,140.38,2900.0,140.4,140.58,140.38,140.38,2900.0
2019-08-12 13:25:00,140.41,140.45,140.34,140.42,1500.0,140.41,140.45,140.34,140.42,1500.0
2019-08-12 13:30:00,140.48,140.66,140.45,140.66,5526.0,140.48,140.66,140.45,140.66,5526.0
2019-08-12 13:35:00,140.6,140.86,140.57,140.75,4948.0,140.6,140.86,140.57,140.75,4948.0
2019-08-12 13:40:00,140.85,140.89,140.74,140.83,3251.0,140.85,140.89,140.74,140.83,3251.0
2019-08-12 13:45:00,140.96,141.06,140.96,141.04,1110.0,140.96,141.06,140.96,141.04,1110.0
2019-08-12 13:50:00,141.15,141.4,141.06,141.37,4387.0,141.15,141.4,141.06,141.37,4387.0
2019-08-12 13:55:00,141.4,141.4,141.13,141.21,1697.0,141.4,141.4,141.13,141.21,1697.0
2019-08-12 14:00:00,141.11,141.15,140.64,140.66,2879.0,141.11,141.15,140.64,140.66,2879.0
2019-08-12 14:05:00,140.8,140.82,140.74,140.81,1417.0,140.8,140.82,140.74,140.81,1417.0
2019-08-12 14:10:00,140.76,141.21,140.76,141.09,991.0,140.76,141.21,140.76,141.09,991.0
2019-08-12 14:15:00,141.2,141.5,141.18,141.37,13593.0,141.2,141.5,141.18,141.37,13593.0
2019-08-12 14:20:00,141.37,141.46,140.98,141.02,3244.0,141.37,141.46,140.98,141.02,3244.0
2019-08-12 14:25:00,141.05,141.22,140.93,141.22,4699.0,141.05,141.22,140.93,141.22,4699.0
2019-08-12 14:30:00,141.15,141.25,140.71,140.91,10771.0,141.15,141.25,140.71,140.91,10771.0
2019-08-12 14:35:00,141.04,141.08,140.84,140.9,2241.0,141.04,141.08,140.84,140.9,2241.0
2019-08-12 14:40:00,140.85,140.9,139.92,140.02,6979.0,140.85,140.9,139.92,140.02,6979.0
2019-08-12 14:45:00,139.99,140.27,139.9,140.27,5220.0,139.99,140.27,139.9,140.27,5220.0
2019-08-12 14:50:00,140.23,140.29,140.14,140.28,1467.0,140.23,140.29,140.14,140.28,1467.0
2019-08-12 14:55:00,140.12,140.36,140.1,140.25,3092.0,140.12,140.36,140.1,140.25,3092.0
2019-08-12 15:00:00,140.46,140.57,140.43,140.49,2513.0,140.46,140.57,140.43,140.49,2513.0
2019-08-12 15:05:00,140.62,140.77,140.53,140.67,3144.0,140.62,140.77,140.53,140.67,3144.0
2019-08-12 15:10:00,140.6,140.63,140.52,140.63,2600.0,140.6,140.63,140.52,140.63,2600.0
2019-08-12 15:15:00,140.63,140.74,140.59,140.74,3500.0,140.63,140.74,140.59,140.74,3500.0
2019-08-12 15:20:00,140.58,140.69,140.58,140.69,1201.0,140.58,140.69,140.58,140.69,1201.0
2019-08-12 15:25:00,140.75,140.75,140.63,140.7,2402.0,140.75,140.75,140.63,140.7,2402.0
2019-08-12 15:30:00,140.7,140.8,140.7,140.79,1743.0,140.7,140.8,140.7,140.79,1743.0
2019-08-12 15:35:00,140.78,140.82,140.65,140.79,1610.0,140.78,140.82,140.65,140.79,1610.0
2019-08-12 15:40:00,140.8,140.88,140.8,140.88,1042.0,140.8,140.88,140.8,140.88,1042.0
2019-08-12 15:45:00,140.9,140.92,140.58,140.92,5547.0,140.9,140.92,140.58,140.92,5547.0
2019-08-12 15:50:00,140.83,140.91,140.81,140.89,3553.0,140.83,140.91,140.81,140.89,3553.0
2019-08-12 15:55:00,140.87,140.98,140.81,140.85,7863.0,140.87,140.98,140.81,140.85,7863.0
2019-08-13 09:30:00,140.0,140.37,138.6,138.6,6821.0,140.0,140.37,138.6,138.6,6821.0
2019-08-13 09:35:00,138.79,139.87,138.79,139.76,2434.0,138.79,139.87,138.79,139.76,2434.0
2019-08-13 09:40:00,139.68,140.05,139.49,139.84,19040.0,139.68,140.05,139.49,139.84,19040.0
2019-08-13 09:45:00,139.99,141.38,139.82,141.18,34558.0,139.99,141.38,139.82,141.18,34558.0
2019-08-13 09:50:00,141.4,142.65,141.27,142.38,32303.0,141.4,142.65,141.27,142.38,32303.0
2019-08-13 09:55:00,142.39,142.66,141.61,142.19,12447.0,142.39,142.66,141.61,142.19,12447.0
2019-08-13 10:00:00,142.2,142.79,141.91,141.91,25796.0,142.2,142.79,141.91,141.91,25796.0
2019-08-13 10:05:00,141.91,142.41,141.65,142.18,7996.0,141.91,142.41,141.65,142.18,7996.0
2019-08-13 10:10:00,142.34,142.34,141.88,142.0,6597.0,142.34,142.34,141.88,142.0,6597.0
2019-08-13 10:15:00,142.16,142.5,142.06,142.47,2950.0,142.16,142.5,142.06,142.47,2950.0
2019-08-13 10:20:00,142.32,142.8,142.32,142.71,2813.0,142.32,142.8,142.32,142.71,2813.0
2019-08-13 10:25:00,142.8,143.0,142.63,142.67,5650.0,142.8,143.0,142.63,142.67,5650.0
2019-08-13 10:30:00,142.78,142.88,142.27,142.63,3400.0,142.78,142.88,142.27,142.63,3400.0
2019-08-13 10:35:00,142.64,142.71,141.69,141.81,8002.0,142.64,142.71,141.69,141.81,8002.0
2019-08-13 10:40:00,141.81,141.91,140.91,140.91,10447.0,141.81,141.91,140.91,140.91,10447.0
2019-08-13 10:45:00,140.92,140.92,140.61,140.77,3933.0,140.92,140.92,140.61,140.77,3933.0
2019-08-13 10:50:00,140.56,140.99,140.56,140.99,3700.0,140.56,140.99,140.56,140.99,3700.0
2019-08-13 10:55:00,140.94,140.95,140.56,140.67,1911.0,140.94,140.95,140.56,140.67,1911.0
2019-08-13 11:00:00,140.56,141.02,140.56,140.95,2892.0,140.56,141.02,140.56,140.95,2892.0
2019-08-13 11:05:00,140.65,141.24,140.62,141.13,4029.0,140.65,141.24,140.62,141.13,4029.0
2019-08-13 11:10:00,141.12,141.29,140.88,141.17,5647.0,141.12,141.29,140.88,141.17,5647.0
2019-08-13 11:15:00,141.3,141.44,140.34,140.34,3574.0,141.3,141.44,140.34,140.34,3574.0
2019-08-13 11:20:00,140.27,140.37,139.85,140.16,6163.0,140.27,140.37,139.85,140.16,6163.0
2019-08-13 11:25:00,140.16,140.33,139.73,140.15,4604.0,140.16,140.33,139.73,140.15,4604.0
2019-08-13 11:30:00,140.31,140.32,139.68,139.8,2250.0,140.31,140.32,139.68,139.8,2250.0
2019-08-13 11:35:00,139.66,140.46,139.66,140.4,2250.0,139.66,140.46,139.66,140.4,2250.0
2019-08-13 11:40:00,140.39,140.67,140.39,140.67,900.0,140.39,140.67,140.39,140.67,900.0
2019-08-13 11:45:00,140.74,141.36,140.73,141.29,1435.0,140.74,141.36,140.73,141.29,1435.0
2019-08-13 11:50:00,141.28,141.47,141.28,141.47,800.0,141.28,141.47,141.28,141.47,800.0
2019-08-13 11:55:00,141.54,141.57,141.21,141.26,4100.0,141.54,141.57,141.21,141.26,4100.0
2019-08-13 12:00:00,141.4,141.67,141.4,141.44,2730.0,141.4,141.67,141.4,141.44,2730.0
2019-08-13 12:05:00,141.39,141.39,141.02,141.06,2900.0,141.39,141.39,141.02,141.06,2900.0
2019-08-13 12:10:00,141.21,141.49,141.21,141.49,1200.0,141.21,141.49,141.21,141.49,1200.0
2019-08-13 12:15:00,141.5,141.55,141.5,141.55,400.0,141.5,141.55,141.5,141.55,400.0
2019-08-13 12:20:00,141.56,141.58,141.26,141.33,3783.0,141.56,141.58,141.26,141.33,3783.0
2019-08-13 12:25:00,141.23,141.31,141.02,141.02,600.0,141.23,141.31,141.02,141.02,600.0
2019-08-13 12:30:00,141.01,141.08,140.88,140.88,700.0,141.01,141.08,140.88,140.88,700.0
2019-08-13 12:35:00,140.83,140.83,140.7,140.7,1111.0,140.83,140.83,140.7,140.7,1111.0
2019-08-13 12:40:00,140.77,141.0,140.77,140.92,1000.0,140.77,141.0,140.77,140.92,1000.0
2019-08-13 12:45:00,140.94,141.19,140.94,141.08,1002.0,140.94,141.19,140.94,141.08,1002.0
2019-08-13 12:50:00,141.07,141.08,140.85,140.91,1400.0,141.07,141.08,140.85,140.91,1400.0
2019-08-13 12:55:00,140.96,140.96,140.67,140.93,2110.0,140.96,140.96,140.67,140.93,2110.0
2019-08-13 13:00:00,140.87,141.29,140.82,141.29,1722.0,140.87,141.29,140.82,141.29,1722.0
2019-08-13 13:05:00,141.24,141.33,141.16,141.33,1700.0,141.24,141.33,141.16,141.33,1700.0
2019-08-13 13:10:00,141.26,141.38,141.17,141.18,3718.0,141.26,141.38,141.17,141.18,3718.0
2019-08-13 13:15:00,141.23,141.25,140.75,140.97,2325.0,141.23,141.25,140.75,140.97,2325.0
2019-08-13 13:20:00,140.66,141.02,140.66,140.79,1989.0,140.66,141.02,140.66,140.79,1989.0
2019-08-13 13:25:00,140.99,141.02,140.55,140.65,2427.0,140.99,141.02,140.55,140.65,2427.0
2019-08-13 13:30:00,140.68,140.88,140.67,140.83,1470.0,140.68,140.88,140.67,140.83,1470.0
2019-08-13 13:35:00,140.97,141.06,140.92,140.99,1900.0,140.97,141.06,140.92,140.99,1900.0
2019-08-13 13:40:00,141.0,141.04,140.92,140.95,400.0,141.0,141.04,140.92,140.95,400.0
2019-08-13 13:45:00,140.94,140.94,140.65,140.66,1404.0,140.94,140.94,140.65,140.66,1404.0
2019-08-13 13:50:00,140.72,140.82,140.67,140.67,900.0,140.72,140.82,140.67,140.67,900.0
2019-08-13 13:55:00,140.72,141.27,140.67,141.27,4843.0,140.72,141.27,140.67,141.27,4843.0
2019-08-13 14:00:00,141.28,141.93,141.19,141.71,9549.0,141.28,141.93,141.19,141.71,9549.0
2019-08-13 14:05:00,141.62,142.06,141.62,142.03,2847.0,141.62,142.06,141.62,142.03,2847.0
2019-08-13 14:10:00,142.07,142.42,142.07,142.17,3233.0,142.07,142.42,142.07,142.17,3233.0
2019-08-13 14:15:00,142.24,142.38,141.88,142.03,1931.0,142.24,142.38,141.88,142.03,1931.0
2019-08-13 14:20:00,142.0,142.06,141.83,141.9,1500.0,142.0,142.06,141.83,141.9,1500.0
2019-08-13 14:25:00,142.17,142.17,141.96,142.08,1000.0,142.17,142.17,141.96,142.08,1000.0
2019-08-13 14:30:00,142.08,142.29,141.81,142.29,2900.0,142.08,142.29,141.81,142.29,2900.0
2019-08-13 14:35:00,142.24,142.72,142.22,142.72,2047.0,142.24,142.72,142.22,142.72,2047.0
2019-08-13 14:40:00,142.64,142.78,142.53,142.53,3300.0,142.64,142.78,142.53,142.53,3300.0
2019-08-13 14:45:00,142.51,142.61,142.43,142.61,1400.0,142.51,142.61,142.43,142.61,1400.0
2019-08-13 14:50:00,142.49,142.65,142.4,142.45,2300.0,142.49,142.65,142.4,142.45,2300.0
2019-08-13 14:55:00,142.34,142.43,142.14,142.24,2100.0,142.34,142.43,142.14,142.24,2100.0
2019-08-13 15:00:00,142.32,142.36,142.11,142.27,2009.0,142.32,142.36,142.11,142.27,2009.0
2019-08-13 15:05:00,142.29,142.29,141.95,141.97,3000.0,142.29,142.29,141.95,141.97,3000.0
2019-08-13 15:10:00,142.03,142.03,141.56,141.6,4118.0,142.03,142.03,141.56,141.6,4118.0
2019-08-13 15:15:00,141.58,141.66,141.44,141.6,3488.0,141.58,141.66,141.44,141.6,3488.0
2019-08-13 15:20:00,141.57,141.85,141.57,141.8,6600.0,141.57,141.85,141.57,141.8,6600.0
2019-08-13 15:25:00,141.82,141.86,141.63,141.82,4162.0,141.82,141.86,141.63,141.82,4162.0
2019-08-13 15:30:00,141.8,141.86,141.73,141.81,8291.0,141.8,141.86,141.73,141.81,8291.0
2019-08-13 15:35:00,141.84,142.05,141.8,142.05,8454.0,141.84,142.05,141.8,142.05,8454.0
2019-08-13 15:40:00,142.04,142.05,141.81,141.85,4613.0,142.04,142.05,141.81,141.85,4613.0
2019-08-13 15:45:00,141.86,142.03,141.81,141.86,11850.0,141.86,142.03,141.81,141.86,11850.0
2019-08-13 15:50:00,141.89,142.2,141.86,142.18,14671.0,141.89,142.2,141.86,142.18,14671.0
2019-08-13 15:55:00,142.18,142.21,141.86,141.97,21298.0,142.18,142.21,141.86,141.97,21298.0
2019-08-14 09:30:00,138.71,138.71,137.0,137.69,17311.0,138.71,138.71,137.0,137.69,17311.0
2019-08-14 09:35:00,137.3,138.68,137.3,137.81,12635.0,137.3,138.68,137.3,137.81,12635.0
2019-08-14 09:40:00,137.92,138.9,137.92,138.44,2110.0,137.92,138.9,137.92,138.44,2110.0
2019-08-14 09:45:00,138.15,138.17,137.15,137.78,8901.0,138.15,138.17,137.15,137.78,8901.0
2019-08-14 09:50:00,137.61,138.53,137.3,138.53,10911.0,137.61,138.53,137.3,138.53,10911.0
2019-08-14 09:55:00,138.31,138.75,138.3,138.58,1747.0,138.31,138.75,138.3,138.58,1747.0
2019-08-14 10:00:00,138.78,139.0,138.38,138.39,6523.0,138.78,139.0,138.38,138.39,6523.0
2019-08-14 10:05:00,138.39,138.39,138.0,138.19,4215.0,138.39,138.39,138.0,138.19,4215.0
2019-08-14 10:10:00,138.19,138.27,137.12,137.12,10595.0,138.19,138.27,137.12,137.12,10595.0
2019-08-14 10:15:00,137.12,137.62,137.07,137.53,24779.0,137.12,137.62,137.07,137.53,24779.0
2019-08-14 10:20:00,137.5,137.6,137.34,137.45,10857.0,137.5,137.6,137.34,137.45,10857.0
2019-08-14 10:25:00,137.45,138.1,137.33,137.9,8101.0,137.45,138.1,137.33,137.9,8101.0
2019-08-14 10:30:00,137.92,138.01,137.33,137.66,3778.0,137.92,138.01,137.33,137.66,3778.0
2019-08-14 10:35:00,137.69,137.78,137.61,137.77,2048.0,137.69,137.78,137.61,137.77,2048.0
2019-08-14 10:40:00,137.53,138.05,137.33,138.05,7610.0,137.53,138.05,137.33,138.05,7610.0
2019-08-14 10:45:00,137.96,138.18,137.59,137.74,5952.0,137.96,138.18,137.59,137.74,5952.0
2019-08-14 10:50:00,137.83,137.99,137.61,137.65,4273.0,137.83,137.99,137.61,137.65,4273.0
2019-08-14 10:55:00,137.63,137.9,137.0,137.0,5688.0,137.63,137.9,137.0,137.0,5688.0
2019-08-14 11:00:00,136.98,137.01,136.34,136.4,11544.0,136.98,137.01,136.34,136.4,11544.0
2019-08-14 11:05:00,136.09,136.89,136.08,136.88,2966.0,136.09,136.89,136.08,136.88,2966.0
2019-08-14 11:10:00,137.01,137.1,136.66,136.81,1200.0,137.01,137.1,136.66,136.81,1200.0
2019-08-14 11:15:00,136.86,136.99,136.45,136.84,5520.0,136.86,136.99,136.45,136.84,5520.0
2019-08-14 11:20:00,137.07,137.68,137.01,137.33,5536.0,137.07,137.68,137.01,137.33,5536.0
2019-08-14 11:25:00,137.47,138.01,137.47,137.61,3041.0,137.47,138.01,137.47,137.61,3041.0
2019-08-14 11:30:00,137.51,137.58,137.16,137.3,4193.0,137.51,137.58,137.16,137.3,4193.0
2019-08-14 11:35:00,137.34,137.34,136.84,137.06,7873.0,137.34,137.34,136.84,137.06,7873.0
2019-08-14 11:40:00,136.99,137.31,136.78,137.18,3500.0,136.99,137.31,136.78,137.18,3500.0
2019-08-14 11:45:00,137.03,137.03,136.49,136.5,5052.0,137.03,137.03,136.49,136.5,5052.0
2019-08-14 11:50:00,136.56,137.08,136.56,136.59,3100.0,136.56,137.08,136.56,136.59,3100.0
2019-08-14 11:55:00,136.61,136.61,136.26,136.37,4560.0,136.61,136.61,136.26,136.37,4560.0
2019-08-14 12:00:00,136.86,136.86,135.87,135.92,5465.0,136.86,136.86,135.87,135.92,5465.0
2019-08-14 12:05:00,135.82,136.18,135.82,136.06,3228.0,135.82,136.18,135.82,136.06,3228.0
2019-08-14 12:10:00,136.16,136.62,135.91,136.32,2212.0,136.16,136.62,135.91,136.32,2212.0
2019-08-14 12:15:00,136.11,136.24,135.7,135.73,3938.0,136.11,136.24,135.7,135.73,3938.0
2019-08-14 12:20:00,135.69,135.9,135.47,135.7,6193.0,135.69,135.9,135.47,135.7,6193.0
2019-08-14 12:25:00,135.46,135.51,135.14,135.51,4598.0,135.46,135.51,135.14,135.51,4598.0
2019-08-14 12:30:00,135.55,136.0,135.54,135.96,4268.0,135.55,136.0,135.54,135.96,4268.0
2019-08-14 12:35:00,135.71,135.85,135.35,135.35,2100.0,135.71,135.85,135.35,135.35,2100.0
2019-08-14 12:40:00,135.27,135.44,135.11,135.44,4405.0,135.27,135.44,135.11,135.44,4405.0
2019-08-14 12:45:00,135.38,135.65,135.37,135.38,3358.0,135.38,135.65,135.37,135.38,3358.0
2019-08-14 12:50:00,135.31,135.95,135.27,135.87,2647.0,135.31,135.95,135.27,135.87,2647.0
2019-08-14 12:55:00,135.88,135.88,135.8,135.85,1430.0,135.88,135.88,135.8,135.85,1430.0
2019-08-14 13:00:00,135.76,136.29,135.62,136.15,3274.0,135.76,136.29,135.62,136.15,3274.0
2019-08-14 13:05:00,136.1,136.31,135.94,136.03,1713.0,136.1,136.31,135.94,136.03,1713.0
2019-08-14 13:10:00,136.29,136.3,136.09,136.3,2585.0,136.29,136.3,136.09,136.3,2585.0
2019-08-14 13:15:00,136.23,136.31,135.61,135.61,10158.0,136.23,136.31,135.61,135.61,10158.0
2019-08-14 13:20:00,135.62,136.18,135.44,136.18,5256.0,135.62,136.18,135.44,136.18,5256.0
2019-08-14 13:25:00,136.21,136.91,136.13,136.6,1806.0,136.21,136.91,136.13,136.6,1806.0
2019-08-14 13:30:00,136.47,136.55,136.25,136.27,3552.0,136.47,136.55,136.25,136.27,3552.0
2019-08-14 13:35:00,136.4,136.5,136.09,136.26,7122.0,136.4,136.5,136.09,136.26,7122.0
2019-08-14 13:40:00,136.28,136.46,136.21,136.31,4911.0,136.28,136.46,136.21,136.31,4911.0
2019-08-14 13:45:00,136.19,136.19,135.93,136.14,2311.0,136.19,136.19,135.93,136.14,2311.0
2019-08-14 13:50:00,136.21,136.6,136.2,136.43,1200.0,136.21,136.6,136.2,136.43,1200.0
2019-08-14 13:55:00,136.4,136.42,136.11,136.31,1722.0,136.4,136.42,136.11,136.31,1722.0
2019-08-14 14:00:00,136.42,136.49,136.1,136.1,1693.0,136.42,136.49,136.1,136.1,1693.0
2019-08-14 14:05:00,136.08,136.48,135.86,136.48,12733.0,136.08,136.48,135.86,136.48,12733.0
2019-08-14 14:10:00,136.52,136.53,136.2,136.44,7403.0,136.52,136.53,136.2,136.44,7403.0
2019-08-14 14:15:00,136.46,136.78,136.36,136.38,10058.0,136.46,136.78,136.36,136.38,10058.0
2019-08-14 14:20:00,136.42,136.52,135.98,136.2,7699.0,136.42,136.52,135.98,136.2,7699.0
2019-08-14 14:25:00,136.03,136.5,136.03,136.27,9186.0,136.03,136.5,136.03,136.27,9186.0
2019-08-14 14:30:00,136.37,136.46,135.95,136.43,13251.0,136.37,136.46,135.95,136.43,13251.0
2019-08-14 14:35:00,136.52,136.62,136.24,136.54,15763.0,136.52,136.62,136.24,136.54,15763.0
2019-08-14 14:40:00,136.47,136.85,136.47,136.77,1800.0,136.47,136.85,136.47,136.77,1800.0
2019-08-14 14:45:00,136.77,136.9,136.48,136.53,6684.0,136.77,136.9,136.48,136.53,6684.0
2019-08-14 14:50:00,136.68,136.9,136.54,136.8,9408.0,136.68,136.9,136.54,136.8,9408.0
2019-08-14 14:55:00,136.82,136.98,136.56,136.76,13335.0,136.82,136.98,136.56,136.76,13335.0
2019-08-14 15:00:00,136.7,137.23,136.6,137.22,5851.0,136.7,137.23,136.6,137.22,5851.0
2019-08-14 15:05:00,137.19,137.19,136.76,137.0,6002.0,137.19,137.19,136.76,137.0,6002.0
2019-08-14 15:10:00,136.96,137.1,136.57,136.59,5739.0,136.96,137.1,136.57,136.59,5739.0
2019-08-14 15:15:00,136.54,136.67,136.4,136.4,10442.0,136.54,136.67,136.4,136.4,10442.0
2019-08-14 15:20:00,136.35,136.4,136.1,136.14,5635.0,136.35,136.4,136.1,136.14,5635.0
2019-08-14 15:25:00,136.16,136.99,136.16,136.65,20748.0,136.16,136.99,136.16,136.65,20748.0
2019-08-14 15:30:00,136.45,136.47,136.15,136.38,5659.0,136.45,136.47,136.15,136.38,5659.0
2019-08-14 15:35:00,136.39,136.5,135.97,136.24,6113.0,136.39,136.5,135.97,136.24,6113.0
2019-08-14 15:40:00,136.16,136.85,136.1,136.71,12649.0,136.16,136.85,136.1,136.71,12649.0
2019-08-14 15:45:00,136.7,137.16,136.6,136.81,6721.0,136.7,137.16,136.6,136.81,6721.0
2019-08-14 15:50:00,136.81,137.34,136.78,137.34,19424.0,136.81,137.34,136.78,137.34,19424.0
2019-08-14 15:55:00,137.26,137.26,136.8,136.93,38524.0,137.26,137.26,136.8,136.93,38524.0
2019-08-15 09:30:00,137.64,139.0,137.52,139.0,9682.0,137.64,139.0,137.52,139.0,9682.0
2019-08-15 09:35:00,138.41,138.41,137.6,137.6,6541.0,138.41,138.41,137.6,137.6,6541.0
2019-08-15 09:40:00,137.4,138.04,137.0,137.65,4460.0,137.4,138.04,137.0,137.65,4460.0
2019-08-15 09:45:00,137.87,138.23,137.05,137.42,9772.0,137.87,138.23,137.05,137.42,9772.0
2019-08-15 09:50:00,137.57,137.73,136.59,136.62,4466.0,137.57,137.73,136.59,136.62,4466.0
2019-08-15 09:55:00,136.59,137.6,136.58,137.53,3489.0,136.59,137.6,136.58,137.53,3489.0
2019-08-15 10:00:00,137.61,137.91,137.3,137.46,6206.0,137.61,137.91,137.3,137.46,6206.0
2019-08-15 10:05:00,137.22,137.4,136.95,137.4,2178.0,137.22,137.4,136.95,137.4,2178.0
2019-08-15 10:10:00,137.16,137.73,137.16,137.7,2420.0,137.16,137.73,137.16,137.7,2420.0
2019-08-15 10:15:00,137.64,137.64,137.03,137.16,3459.0,137.64,137.64,137.03,137.16,3459.0
2019-08-15 10:20:00,137.14,137.5,137.1,137.5,1520.0,137.14,137.5,137.1,137.5,1520.0
2019-08-15 10:25:00,137.5,137.8,137.13,137.3,4330.0,137.5,137.8,137.13,137.3,4330.0
2019-08-15 10:30:00,136.55,137.41,136.55,137.27,2451.0,136.55,137.41,136.55,137.27,2451.0
2019-08-15 10:35:00,137.24,137.61,136.97,137.1,4956.0,137.24,137.61,136.97,137.1,4956.0
2019-08-15 10:40:00,137.14,137.18,136.5,137.0,8017.0,137.14,137.18,136.5,137.0,8017.0
2019-08-15 10:45:00,136.99,137.36,136.67,136.96,6479.0,136.99,137.36,136.67,136.96,6479.0
2019-08-15 10:50:00,136.88,137.38,136.88,137.35,3460.0,136.88,137.38,136.88,137.35,3460.0
2019-08-15 10:55:00,137.06,137.06,136.79,136.9,1563.0,137.06,137.06,136.79,136.9,1563.0
2019-08-15 11:00:00,136.74,137.08,136.52,136.68,3777.0,136.74,137.08,136.52,136.68,3777.0
2019-08-15 11:05:00,136.53,136.53,135.81,135.81,4104.0,136.53,136.53,135.81,135.81,4104.0
2019-08-15 11:10:00,135.7,135.98,135.7,135.86,5006.0,135.7,135.98,135.7,135.86,5006.0
2019-08-15 11:15:00,135.87,135.87,134.93,135.16,17400.0,135.87,135.87,134.93,135.16,17400.0
2019-08-15 11:20:00,135.19,135.22,134.68,135.11,18161.0,135.19,135.22,134.68,135.11,18161.0
2019-08-15 11:25:00,135.27,135.65,135.08,135.18,9796.0,135.27,135.65,135.08,135.18,9796.0
2019-08-15 11:30:00,135.3,135.65,135.02,135.24,5101.0,135.3,135.65,135.02,135.24,5101.0
2019-08-15 11:35:00,135.2,135.47,135.2,135.26,2388.0,135.2,135.47,135.2,135.26,2388.0
2019-08-15 11:40:00,135.33,135.38,134.89,135.05,2870.0,135.33,135.38,134.89,135.05,2870.0
2019-08-15 11:45:00,134.75,134.98,134.73,134.83,2996.0,134.75,134.98,134.73,134.83,2996.0
2019-08-15 11:50:00,134.94,135.38,134.94,135.31,2301.0,134.94,135.38,134.94,135.31,2301.0
2019-08-15 11:55:00,135.14,135.6,135.06,135.48,7640.0,135.14,135.6,135.06,135.48,7640.0
2019-08-15 12:00:00,135.5,135.77,135.32,135.77,6701.0,135.5,135.77,135.32,135.77,6701.0
2019-08-15 12:05:00,135.64,135.76,135.42,135.64,4376.0,135.64,135.76,135.42,135.64,4376.0
2019-08-15 12:10:00,135.46,135.5,135.08,135.08,1600.0,135.46,135.5,135.08,135.08,1600.0
2019-08-15 12:15:00,135.1,135.11,134.8,135.11,4045.0,135.1,135.11,134.8,135.11,4045.0
2019-08-15 12:20:00,135.1,135.17,135.02,135.02,4123.0,135.1,135.17,135.02,135.02,4123.0
2019-08-15 12:25:00,135.03,135.03,134.7,134.8,5269.0,135.03,135.03,134.7,134.8,5269.0
2019-08-15 12:30:00,134.85,135.34,134.85,135.22,5397.0,134.85,135.34,134.85,135.22,5397.0
2019-08-15 12:35:00,135.25,135.42,135.09,135.27,10867.0,135.25,135.42,135.09,135.27,10867.0
2019-08-15 12:40:00,135.27,135.4,135.09,135.34,8026.0,135.27,135.4,135.09,135.34,8026.0
2019-08-15 12:45:00,135.24,135.35,134.94,135.14,3558.0,135.24,135.35,134.94,135.14,3558.0
2019-08-15 12:50:00,135.27,135.38,135.1,135.16,2129.0,135.27,135.38,135.1,135.16,2129.0
2019-08-15 12:55:00,135.15,135.35,135.1,135.29,2100.0,135.15,135.35,135.1,135.29,2100.0
2019-08-15 13:00:00,135.26,135.69,135.26,135.48,3598.0,135.26,135.69,135.26,135.48,3598.0
2019-08-15 13:05:00,135.34,135.35,135.15,135.25,2091.0,135.34,135.35,135.15,135.25,2091.0
2019-08-15 13:10:00,135.15,135.29,135.15,135.2,1506.0,135.15,135.29,135.15,135.2,1506.0
2019-08-15 13:15:00,135.28,135.54,135.28,135.5,2784.0,135.28,135.54,135.28,135.5,2784.0
2019-08-15 13:20:00,135.6,135.6,135.18,135.18,615.0,135.6,135.6,135.18,135.18,615.0
2019-08-15 13:25:00,135.26,135.26,134.94,135.1,2593.0,135.26,135.26,134.94,135.1,2593.0
2019-08-15 13:30:00,135.15,135.22,135.04,135.15,3979.0,135.15,135.22,135.04,135.15,3979.0
2019-08-15 13:35:00,135.14,135.15,134.81,134.82,3868.0,135.14,135.15,134.81,134.82,3868.0
2019-08-15 13:40:00,134.88,134.99,134.75,134.85,2070.0,134.88,134.99,134.75,134.85,2070.0
2019-08-15 13:45:00,134.95,135.02,134.58,134.59,6475.0,134.95,135.02,134.58,134.59,6475.0
2019-08-15 13:50:00,134.75,134.82,134.07,134.09,10739.0,134.75,134.82,134.07,134.09,10739.0
2019-08-15 13:55:00,134.11,134.55,134.11,134.47,1812.0,134.11,134.55,134.11,134.47,1812.0
2019-08-15 14:00:00,134.41,134.6,134.35,134.48,4977.0,134.41,134.6,134.35,134.48,4977.0
2019-08-15 14:05:00,134.41,134.63,134.39,134.57,5740.0,134.41,134.63,134.39,134.57,5740.0
2019-08-15 14:10:00,134.58,134.87,134.43,134.44,15035.0,134.58,134.87,134.43,134.44,15035.0
2019-08-15 14:15:00,134.41,134.53,134.25,134.36,4230.0,134.41,134.53,134.25,134.36,4230.0
2019-08-15 14:20:00,134.45,135.1,134.45,135.1,2226.0,134.45,135.1,134.45,135.1,2226.0
2019-08-15 14:25:00,135.02,135.16,134.98,134.98,1602.0,135.02,135.16,134.98,134.98,1602.0
2019-08-15 14:30:00,134.91,135.02,134.79,134.91,3089.0,134.91,135.02,134.79,134.91,3089.0
2019-08-15 14:35:00,135.02,135.19,134.74,135.19,4223.0,135.02,135.19,134.74,135.19,4223.0
2019-08-15 14:40:00,135.06,135.32,135.04,135.12,7588.0,135.06,135.32,135.04,135.12,7588.0
2019-08-15 14:45:00,135.14,135.76,135.05,135.72,5003.0,135.14,135.76,135.05,135.72,5003.0
2019-08-15 14:50:00,135.68,135.96,135.61,135.94,3580.0,135.68,135.96,135.61,135.94,3580.0
2019-08-15 14:55:00,135.86,136.19,135.86,136.15,3512.0,135.86,136.19,135.86,136.15,3512.0
2019-08-15 15:00:00,136.16,136.55,136.16,136.55,4416.0,136.16,136.55,136.16,136.55,4416.0
2019-08-15 15:05:00,136.47,136.57,136.21,136.31,2437.0,136.47,136.57,136.21,136.31,2437.0
2019-08-15 15:10:00,136.42,136.42,135.75,136.09,11434.0,136.42,136.42,135.75,136.09,11434.0
2019-08-15 15:15:00,136.1,136.28,135.96,136.28,2200.0,136.1,136.28,135.96,136.28,2200.0
2019-08-15 15:20:00,136.3,136.39,136.16,136.23,1335.0,136.3,136.39,136.16,136.23,1335.0
2019-08-15 15:25:00,136.22,136.32,136.05,136.12,6009.0,136.22,136.32,136.05,136.12,6009.0
2019-08-15 15:30:00,136.1,136.62,136.1,136.56,10321.0,136.1,136.62,136.1,136.56,10321.0
2019-08-15 15:35:00,136.69,136.87,136.54,136.79,2914.0,136.69,136.87,136.54,136.79,2914.0
2019-08-15 15:40:00,136.79,137.0,136.71,136.92,6889.0,136.79,137.0,136.71,136.92,6889.0
2019-08-15 15:45:00,136.92,137.21,136.91,137.02,11530.0,136.92,137.21,136.91,137.02,11530.0
2019-08-15 15:50:00,137.08,137.3,137.04,137.29,13040.0,137.08,137.3,137.04,137.29,13040.0
2019-08-15 15:55:00,137.2,137.4,137.17,137.3,38027.0,137.2,137.4,137.17,137.3,38027.0
2019-08-16 09:30:00,138.63,139.98,138.63,139.98,5855.0,138.63,139.98,138.63,139.98,5855.0
2019-08-16 09:35:00,140.0,141.02,140.0,140.43,8200.0,140.0,141.02,140.0,140.43,8200.0
2019-08-16 09:40:00,140.41,141.17,140.26,140.49,17315.0,140.41,141.17,140.26,140.49,17315.0
2019-08-16 09:45:00,140.66,141.15,140.19,140.19,8615.0,140.66,141.15,140.19,140.19,8615.0
2019-08-16 09:50:00,140.06,140.16,139.91,139.98,1500.0,140.06,140.16,139.91,139.98,1500.0
2019-08-16 09:55:00,140.04,140.56,140.04,140.56,6149.0,140.04,140.56,140.04,140.56,6149.0
2019-08-16 10:00:00,140.35,140.81,140.21,140.33,4175.0,140.35,140.81,140.21,140.33,4175.0
2019-08-16 10:05:00,140.45,140.66,140.12,140.32,5952.0,140.45,140.66,140.12,140.32,5952.0
2019-08-16 10:10:00,140.31,140.57,139.94,140.57,1701.0,140.31,140.57,139.94,140.57,1701.0
2019-08-16 10:15:00,140.32,140.62,140.32,140.61,2912.0,140.32,140.62,140.32,140.61,2912.0
2019-08-16 10:20:00,140.66,141.1,140.15,140.75,11305.0,140.66,141.1,140.15,140.75,11305.0
2019-08-16 10:25:00,140.22,140.34,139.92,139.92,1100.0,140.22,140.34,139.92,139.92,1100.0
2019-08-16 10:30:00,140.16,140.27,139.73,139.73,1100.0,140.16,140.27,139.73,139.73,1100.0
2019-08-16 10:35:00,139.81,140.13,139.7,139.7,1300.0,139.81,140.13,139.7,139.7,1300.0
2019-08-16 10:40:00,139.7,140.01,139.7,139.86,1659.0,139.7,140.01,139.7,139.86,1659.0
2019-08-16 10:45:00,139.99,140.09,139.99,140.07,520.0,139.99,140.09,139.99,140.07,520.0
2019-08-16 10:50:00,140.05,140.41,139.85,139.85,6747.0,140.05,140.41,139.85,139.85,6747.0
2019-08-16 10:55:00,139.94,140.04,139.76,139.86,6225.0,139.94,140.04,139.76,139.86,6225.0
2019-08-16 11:00:00,139.79,139.79,139.53,139.79,9250.0,139.79,139.79,139.53,139.79,9250.0
2019-08-16 11:05:00,139.86,139.86,139.66,139.66,400.0,139.86,139.86,139.66,139.66,400.0
2019-08-16 11:10:00,139.84,140.04,139.78,140.04,985.0,139.84,140.04,139.78,140.04,985.0
2019-08-16 11:15:00,140.05,140.05,139.61,139.64,2860.0,140.05,140.05,139.61,139.64,2860.0
2019-08-16 11:20:00,139.68,139.8,139.59,139.69,1420.0,139.68,139.8,139.59,139.69,1420.0
2019-08-16 11:25:00,139.75,139.94,139.6,139.6,800.0,139.75,139.94,139.6,139.6,800.0
2019-08-16 11:30:00,139.65,139.86,139.43,139.77,11367.0,139.65,139.86,139.43,139.77,11367.0
2019-08-16 11:35:00,139.83,139.83,139.47,139.6,6538.0,139.83,139.83,139.47,139.6,6538.0
2019-08-16 11:40:00,139.59,139.91,139.57,139.9,3330.0,139.59,139.91,139.57,139.9,3330.0
2019-08-16 11:45:00,139.91,139.98,139.82,139.97,1341.0,139.91,139.98,139.82,139.97,1341.0
2019-08-16 11:50:00,139.97,140.12,139.9,139.9,1986.0,139.97,140.12,139.9,139.9,1986.0
2019-08-16 11:55:00,139.9,139.9,139.9,139.9,0.0,139.9,139.9,139.9,139.9,0.0
2019-08-16 12:00:00,139.96,140.25,139.96,140.16,1830.0,139.96,140.25,139.96,140.16,1830.0
2019-08-16 12:05:00,140.1,140.34,140.04,140.04,2965.0,140.1,140.34,140.04,140.04,2965.0
2019-08-16 12:10:00,140.17,140.17,139.9,139.9,3336.0,140.17,140.17,139.9,139.9,3336.0
2019-08-16 12:15:00,140.02,140.03,139.69,139.87,2000.0,140.02,140.03,139.69,139.87,2000.0
2019-08-16 12:20:00,139.9,140.05,139.85,139.96,1826.0,139.9,140.05,139.85,139.96,1826.0
2019-08-16 12:25:00,139.91,139.91,139.76,139.82,1600.0,139.91,139.91,139.76,139.82,1600.0
2019-08-16 12:30:00,139.73,139.87,139.73,139.84,1835.0,139.73,139.87,139.73,139.84,1835.0
2019-08-16 12:35:00,140.03,140.03,139.88,139.91,1828.0,140.03,140.03,139.88,139.91,1828.0
2019-08-16 12:40:00,139.9,140.01,139.9,139.99,2110.0,139.9,140.01,139.9,139.99,2110.0
2019-08-16 12:45:00,140.03,140.03,139.92,139.92,1627.0,140.03,140.03,139.92,139.92,1627.0
2019-08-16 12:50:00,139.98,140.08,139.78,139.98,4717.0,139.98,140.08,139.78,139.98,4717.0
2019-08-16 12:55:00,139.94,140.11,139.94,140.08,2327.0,139.94,140.11,139.94,140.08,2327.0
2019-08-16 13:00:00,140.11,140.11,139.94,139.94,4180.0,140.11,140.11,139.94,139.94,4180.0
2019-08-16 13:05:00,140.02,140.07,139.87,140.06,2600.0,140.02,140.07,139.87,140.06,2600.0
2019-08-16 13:10:00,140.06,140.06,139.75,139.77,1700.0,140.06,140.06,139.75,139.77,1700.0
2019-08-16 13:15:00,139.82,139.91,139.7,139.7,1977.0,139.82,139.91,139.7,139.7,1977.0
2019-08-16 13:20:00,139.71,139.87,139.7,139.86,1063.0,139.71,139.87,139.7,139.86,1063.0
2019-08-16 13:25:00,139.8,139.91,139.72,139.9,2552.0,139.8,139.91,139.72,139.9,2552.0
2019-08-16 13:30:00,139.95,139.95,139.87,139.94,2014.0,139.95,139.95,139.87,139.94,2014.0
2019-08-16 13:35:00,139.91,140.01,139.88,139.89,1100.0,139.91,140.01,139.88,139.89,1100.0
2019-08-16 13:40:00,139.97,140.08,139.96,140.08,950.0,139.97,140.08,139.96,140.08,950.0
2019-08-16 13:45:00,140.08,140.17,140.07,140.13,3850.0,140.08,140.17,140.07,140.13,3850.0
2019-08-16 13:50:00,140.09,140.13,140.03,140.08,2502.0,140.09,140.13,140.03,140.08,2502.0
2019-08-16 13:55:00,140.06,140.07,139.96,139.96,1400.0,140.06,140.07,139.96,139.96,1400.0
2019-08-16 14:00:00,139.9,139.96,139.88,139.93,1900.0,139.9,139.96,139.88,139.93,1900.0
2019-08-16 14:05:00,139.8,139.81,139.7,139.78,2123.0,139.8,139.81,139.7,139.78,2123.0
2019-08-16 14:10:00,139.7,139.84,139.7,139.84,200.0,139.7,139.84,139.7,139.84,200.0
2019-08-16 14:15:00,139.93,140.05,139.82,139.88,1632.0,139.93,140.05,139.82,139.88,1632.0
2019-08-16 14:20:00,139.97,139.97,139.91,139.93,1300.0,139.97,139.97,139.91,139.93,1300.0
2019-08-16 14:25:00,139.94,140.08,139.85,140.08,1451.0,139.94,140.08,139.85,140.08,1451.0
2019-08-16 14:30:00,140.01,140.09,139.92,140.04,3219.0,140.01,140.09,139.92,140.04,3219.0
2019-08-16 14:35:00,140.04,140.04,139.84,139.84,900.0,140.04,140.04,139.84,139.84,900.0
2019-08-16 14:40:00,139.76,140.02,139.76,140.02,2100.0,139.76,140.02,139.76,140.02,2100.0
2019-08-16 14:45:00,140.03,140.1,139.96,140.02,2700.0,140.03,140.1,139.96,140.02,2700.0
2019-08-16 14:50:00,139.98,140.07,139.86,140.01,8683.0,139.98,140.07,139.86,140.01,8683.0
2019-08-16 14:55:00,139.96,140.12,139.89,140.02,16831.0,139.96,140.12,139.89,140.02,16831.0
2019-08-16 15:00:00,140.0,140.21,140.0,140.1,6237.0,140.0,140.21,140.0,140.1,6237.0
2019-08-16 15:05:00,140.09,140.15,139.89,140.05,11548.0,140.09,140.15,139.89,140.05,11548.0
2019-08-16 15:10:00,140.08,140.08,139.95,140.04,3451.0,140.08,140.08,139.95,140.04,3451.0
2019-08-16 15:15:00,139.95,139.95,139.61,139.61,7690.0,139.95,139.95,139.61,139.61,7690.0
2019-08-16 15:20:00,139.61,139.89,139.46,139.89,6652.0,139.61,139.89,139.46,139.89,6652.0
2019-08-16 15:25:00,139.84,139.95,139.75,139.82,3245.0,139.84,139.95,139.75,139.82,3245.0
2019-08-16 15:30:00,139.77,139.78,139.46,139.46,10790.0,139.77,139.78,139.46,139.46,10790.0
2019-08-16 15:35:00,139.62,139.62,139.47,139.47,3718.0,139.62,139.62,139.47,139.47,3718.0
2019-08-16 15:40:00,139.45,139.59,139.27,139.3,9250.0,139.45,139.59,139.27,139.3,9250.0
2019-08-16 15:45:00,139.25,139.25,139.11,139.14,12108.0,139.25,139.25,139.11,139.14,12108.0
2019-08-16 15:50:00,139.17,139.79,139.15,139.7,20037.0,139.17,139.79,139.15,139.7,20037.0
2019-08-16 15:55:00,139.72,139.76,139.18,139.42,22016.0,139.72,139.76,139.18,139.42,22016.0
2019-08-19 09:30:00,142.66,142.82,141.51,141.52,13433.0,142.66,142.82,141.51,141.52,13433.0
2019-08-19 09:35:00,141.06,142.12,141.02,141.02,3879.0,141.06,142.12,141.02,141.02,3879.0
2019-08-19 09:40:00,141.38,142.25,141.37,142.08,12888.0,141.38,142.25,141.37,142.08,12888.0
2019-08-19 09:45:00,141.91,141.91,141.17,141.17,7008.0,141.91,141.91,141.17,141.17,7008.0
2019-08-19 09:50:00,141.33,141.65,141.27,141.65,4800.0,141.33,141.65,141.27,141.65,4800.0
2019-08-19 09:55:00,141.72,141.72,141.22,141.24,500.0,141.72,141.72,141.22,141.24,500.0
2019-08-19 10:00:00,141.28,141.82,141.28,141.82,2631.0,141.28,141.82,141.28,141.82,2631.0
2019-08-19 10:05:00,141.8,142.42,141.8,142.27,3612.0,141.8,142.42,141.8,142.27,3612.0
2019-08-19 10:10:00,142.42,142.42,141.48,141.7,7100.0,142.42,142.42,141.48,141.7,7100.0
2019-08-19 10:15:00,141.83,141.93,141.6,141.6,15780.0,141.83,141.93,141.6,141.6,15780.0
2019-08-19 10:20:00,141.79,142.17,141.79,142.17,700.0,141.79,142.17,141.79,142.17,700.0
2019-08-19 10:25:00,141.97,142.04,141.95,142.04,722.0,141.97,142.04,141.95,142.04,722.0
2019-08-19 10:30:00,141.93,142.16,141.92,141.96,1000.0,141.93,142.16,141.92,141.96,1000.0
2019-08-19 10:35:00,142.08,142.2,141.95,142.2,1440.0,142.08,142.2,141.95,142.2,1440.0
2019-08-19 10:40:00,142.21,142.31,142.01,142.01,1300.0,142.21,142.31,142.01,142.01,1300.0
2019-08-19 10:45:00,142.26,142.32,142.2,142.32,300.0,142.26,142.32,142.2,142.32,300.0
2019-08-19 10:50:00,142.42,142.6,142.21,142.6,4447.0,142.42,142.6,142.21,142.6,4447.0
2019-08-19 10:55:00,142.54,142.54,142.2,142.22,800.0,142.54,142.54,142.2,142.22,800.0
2019-08-19 11:00:00,142.21,142.51,142.21,142.49,2251.0,142.21,142.51,142.21,142.49,2251.0
2019-08-19 11:05:00,142.47,142.47,142.31,142.32,1250.0,142.47,142.47,142.31,142.32,1250.0
2019-08-19 11:10:00,142.2,142.46,142.13,142.23,2931.0,142.2,142.46,142.13,142.23,2931.0
2019-08-19 11:15:00,142.09,142.35,141.98,142.34,1060.0,142.09,142.35,141.98,142.34,1060.0
2019-08-19 11:20:00,142.37,142.37,142.36,142.36,494.0,142.37,142.37,142.36,142.36,494.0
2019-08-19 11:25:00,142.38,142.51,142.38,142.51,2563.0,142.38,142.51,142.38,142.51,2563.0
2019-08-19 11:30:00,142.54,142.61,142.43,142.61,2311.0,142.54,142.61,142.43,142.61,2311.0
2019-08-19 11:35:00,142.55,142.55,142.28,142.42,2606.0,142.55,142.55,142.28,142.42,2606.0
2019-08-19 11:40:00,142.34,142.35,142.34,142.35,200.0,142.34,142.35,142.34,142.35,200.0
2019-08-19 11:45:00,142.46,142.46,142.14,142.2,1000.0,142.46,142.46,142.14,142.2,1000.0
2019-08-19 11:50:00,142.19,142.31,141.8,141.94,2305.0,142.19,142.31,141.8,141.94,2305.0
2019-08-19 11:55:00,142.07,142.07,142.0,142.0,600.0,142.07,142.07,142.0,142.0,600.0
2019-08-19 12:00:00,141.87,142.08,141.87,141.93,1750.0,141.87,142.08,141.87,141.93,1750.0
2019-08-19 12:05:00,141.93,142.1,141.88,142.08,5703.0,141.93,142.1,141.88,142.08,5703.0
2019-08-19 12:10:00,141.94,142.1,141.94,142.06,6875.0,141.94,142.1,141.94,142.06,6875.0
2019-08-19 12:15:00,142.11,142.36,142.01,142.01,11745.0,142.11,142.36,142.01,142.01,11745.0
2019-08-19 12:20:00,142.01,142.01,141.68,141.68,200.0,142.01,142.01,141.68,141.68,200.0
2019-08-19 12:25:00,141.91,142.0,141.9,142.0,550.0,141.91,142.0,141.9,142.0,550.0
2019-08-19 12:30:00,141.97,142.13,141.96,142.01,1251.0,141.97,142.13,141.96,142.01,1251.0
2019-08-19 12:35:00,142.04,142.15,141.99,142.06,1395.0,142.04,142.15,141.99,142.06,1395.0
2019-08-19 12:40:00,142.03,142.03,141.83,142.03,6072.0,142.03,142.03,141.83,142.03,6072.0
2019-08-19 12:45:00,141.97,142.13,141.9,142.02,6904.0,141.97,142.13,141.9,142.02,6904.0
2019-08-19 12:50:00,142.12,142.19,142.11,142.11,1600.0,142.12,142.19,142.11,142.11,1600.0
2019-08-19 12:55:00,142.06,142.16,142.06,142.13,600.0,142.06,142.16,142.06,142.13,600.0
2019-08-19 13:00:00,142.1,142.2,142.06,142.11,3000.0,142.1,142.2,142.06,142.11,3000.0
2019-08-19 13:05:00,142.04,142.19,142.03,142.17,6259.0,142.04,142.19,142.03,142.17,6259.0
2019-08-19 13:10:00,142.11,142.28,142.07,142.18,8458.0,142.11,142.28,142.07,142.18,8458.0
2019-08-19 13:15:00,142.22,142.39,142.13,142.37,4288.0,142.22,142.39,142.13,142.37,4288.0
2019-08-19 13:20:00,142.46,142.91,142.46,142.91,3263.0,142.46,142.91,142.46,142.91,3263.0
2019-08-19 13:25:00,142.78,142.78,142.28,142.28,1359.0,142.78,142.78,142.28,142.28,1359.0
2019-08-19 13:30:00,142.57,142.64,142.51,142.61,2400.0,142.57,142.64,142.51,142.61,2400.0
2019-08-19 13:35:00,142.72,143.01,142.66,143.0,3486.0,142.72,143.01,142.66,143.0,3486.0
2019-08-19 13:40:00,143.07,143.11,142.92,142.92,820.0,143.07,143.11,142.92,142.92,820.0
2019-08-19 13:45:00,143.0,143.0,142.74,142.81,1636.0,143.0,143.0,142.74,142.81,1636.0
2019-08-19 13:50:00,142.79,142.82,142.78,142.81,562.0,142.79,142.82,142.78,142.81,562.0
2019-08-19 13:55:00,142.92,143.19,142.81,143.06,5270.0,142.92,143.19,142.81,143.06,5270.0
2019-08-19 14:00:00,143.07,143.35,143.07,143.35,2630.0,143.07,143.35,143.07,143.35,2630.0
2019-08-19 14:05:00,143.32,143.4,143.32,143.4,343.0,143.32,143.4,143.32,143.4,343.0
2019-08-19 14:10:00,143.44,143.57,143.35,143.56,1257.0,143.44,143.57,143.35,143.56,1257.0
2019-08-19 14:15:00,143.63,143.68,143.52,143.68,964.0,143.63,143.68,143.52,143.68,964.0
2019-08-19 14:20:00,143.61,143.61,143.2,143.33,3191.0,143.61,143.61,143.2,143.33,3191.0
2019-08-19 14:25:00,143.44,143.44,143.27,143.28,1600.0,143.44,143.44,143.27,143.28,1600.0
2019-08-19 14:30:00,143.34,143.4,143.33,143.36,800.0,143.34,143.4,143.33,143.36,800.0
2019-08-19 14:35:00,143.28,143.34,143.2,143.21,1417.0,143.28,143.34,143.2,143.21,1417.0
2019-08-19 14:40:00,143.25,143.32,143.22,143.32,807.0,143.25,143.32,143.22,143.32,807.0
2019-08-19 14:45:00,143.31,143.64,143.31,143.53,2086.0,143.31,143.64,143.31,143.53,2086.0
2019-08-19 14:50:00,143.45,143.55,143.43,143.55,9560.0,143.45,143.55,143.43,143.55,9560.0
2019-08-19 14:55:00,143.44,143.45,143.28,143.31,500.0,143.44,143.45,143.28,143.31,500.0
2019-08-19 15:00:00,143.21,143.25,143.18,143.2,775.0,143.21,143.25,143.18,143.2,775.0
2019-08-19 15:05:00,143.24,143.24,143.16,143.18,2246.0,143.24,143.24,143.16,143.18,2246.0
2019-08-19 15:10:00,143.24,143.32,143.21,143.23,1603.0,143.24,143.32,143.21,143.23,1603.0
2019-08-19 15:15:00,143.3,143.38,143.27,143.31,1300.0,143.3,143.38,143.27,143.31,1300.0
2019-08-19 15:20:00,143.37,143.37,143.28,143.31,1201.0,143.37,143.37,143.28,143.31,1201.0
2019-08-19 15:25:00,143.33,143.34,142.93,142.96,4281.0,143.33,143.34,142.93,142.96,4281.0
2019-08-19 15:30:00,142.91,142.92,142.87,142.92,870.0,142.91,142.92,142.87,142.92,870.0
2019-08-19 15:35:00,142.92,142.98,142.83,142.83,3260.0,142.92,142.98,142.83,142.83,3260.0
2019-08-19 15:40:00,142.86,142.86,142.31,142.41,9947.0,142.86,142.86,142.31,142.41,9947.0
2019-08-19 15:45:00,142.44,142.44,141.98,142.36,4240.0,142.44,142.44,141.98,142.36,4240.0
2019-08-19 15:50:00,142.37,142.38,142.05,142.25,7882.0,142.37,142.38,142.05,142.25,7882.0
2019-08-19 15:55:00,142.27,142.27,141.94,141.94,14392.0,142.27,142.27,141.94,141.94,14392.0
2019-08-20 09:30:00,141.98,142.07,141.0,141.85,8532.0,141.98,142.07,141.0,141.85,8532.0
2019-08-20 09:35:00,142.23,142.23,141.05,141.16,3920.0,142.23,142.23,141.05,141.16,3920.0
2019-08-20 09:40:00,141.11,141.15,140.36,140.99,10494.0,141.11,141.15,140.36,140.99,10494.0
2019-08-20 09:45:00,141.3,141.49,140.98,141.26,2508.0,141.3,141.49,140.98,141.26,2508.0
2019-08-20 09:50:00,140.86,141.3,140.85,141.3,1596.0,140.86,141.3,140.85,141.3,1596.0
2019-08-20 09:55:00,141.49,141.52,141.23,141.46,1000.0,141.49,141.52,141.23,141.46,1000.0
2019-08-20 10:00:00,141.58,141.58,141.31,141.31,200.0,141.58,141.58,141.31,141.31,200.0
2019-08-20 10:05:00,141.81,141.97,141.46,141.46,3549.0,141.81,141.97,141.46,141.46,3549.0
2019-08-20 10:10:00,141.39,141.57,141.39,141.56,200.0,141.39,141.57,141.39,141.56,200.0
2019-08-20 10:15:00,141.25,141.25,140.75,140.75,1536.0,141.25,141.25,140.75,140.75,1536.0
2019-08-20 10:20:00,140.75,141.33,140.65,141.29,1800.0,140.75,141.33,140.65,141.29,1800.0
2019-08-20 10:25:00,141.01,141.22,140.76,140.88,3240.0,141.01,141.22,140.76,140.88,3240.0
2019-08-20 10:30:00,140.7,140.78,140.46,140.46,3819.0,140.7,140.78,140.46,140.46,3819.0
2019-08-20 10:35:00,140.5,140.79,140.5,140.5,2000.0,140.5,140.79,140.5,140.5,2000.0
2019-08-20 10:40:00,140.56,140.88,140.55,140.88,1000.0,140.56,140.88,140.55,140.88,1000.0
2019-08-20 10:45:00,140.85,141.17,140.85,141.15,1645.0,140.85,141.17,140.85,141.15,1645.0
2019-08-20 10:50:00,140.81,141.2,140.81,141.19,600.0,140.81,141.2,140.81,141.19,600.0
2019-08-20 10:55:00,141.25,141.68,141.18,141.18,1000.0,141.25,141.68,141.18,141.18,1000.0
2019-08-20 11:00:00,141.32,141.56,141.32,141.5,3016.0,141.32,141.56,141.32,141.5,3016.0
2019-08-20 11:05:00,141.52,141.74,141.45,141.48,1300.0,141.52,141.74,141.45,141.48,1300.0
2019-08-20 11:10:00,141.51,141.55,141.2,141.21,1600.0,141.51,141.55,141.2,141.21,1600.0
2019-08-20 11:15:00,141.28,141.46,141.28,141.46,200.0,141.28,141.46,141.28,141.46,200.0
2019-08-20 11:20:00,141.53,141.72,141.51,141.63,2100.0,141.53,141.72,141.51,141.63,2100.0
2019-08-20 11:25:00,141.77,141.78,141.67,141.78,1200.0,141.77,141.78,141.67,141.78,1200.0
2019-08-20 11:30:00,141.67,141.95,141.65,141.88,2000.0,141.67,141.95,141.65,141.88,2000.0
2019-08-20 11:35:00,141.79,141.94,141.71,141.71,1356.0,141.79,141.94,141.71,141.71,1356.0
2019-08-20 11:40:00,141.73,141.73,141.56,141.7,550.0,141.73,141.73,141.56,141.7,550.0
2019-08-20 11:45:00,141.29,141.62,141.29,141.62,300.0,141.29,141.62,141.29,141.62,300.0
2019-08-20 11:50:00,141.54,141.66,141.5,141.5,400.0,141.54,141.66,141.5,141.5,400.0
2019-08-20 11:55:00,141.59,141.7,141.55,141.55,700.0,141.59,141.7,141.55,141.55,700.0
2019-08-20 12:00:00,141.55,141.55,141.55,141.55,0.0,141.55,141.55,141.55,141.55,0.0
2019-08-20 12:05:00,141.51,141.72,141.37,141.72,2100.0,141.51,141.72,141.37,141.72,2100.0
2019-08-20 12:10:00,141.74,141.74,141.74,141.74,100.0,141.74,141.74,141.74,141.74,100.0
2019-08-20 12:15:00,141.62,141.62,141.59,141.59,401.0,141.62,141.62,141.59,141.59,401.0
2019-08-20 12:20:00,141.56,141.59,141.44,141.59,800.0,141.56,141.59,141.44,141.59,800.0
2019-08-20 12:25:00,141.17,141.17,140.97,140.99,700.0,141.17,141.17,140.97,140.99,700.0
2019-08-20 12:30:00,141.03,141.04,140.82,140.82,1100.0,141.03,141.04,140.82,140.82,1100.0
2019-08-20 12:35:00,140.82,140.82,140.82,140.82,200.0,140.82,140.82,140.82,140.82,200.0
2019-08-20 12:40:00,140.82,140.82,140.75,140.75,545.0,140.82,140.82,140.75,140.75,545.0
2019-08-20 12:45:00,140.85,140.85,140.67,140.67,1100.0,140.85,140.85,140.67,140.67,1100.0
2019-08-20 12:50:00,140.7,140.82,140.69,140.69,900.0,140.7,140.82,140.69,140.69,900.0
2019-08-20 12:55:00,140.69,140.77,140.62,140.67,1100.0,140.69,140.77,140.62,140.67,1100.0
2019-08-20 13:00:00,140.57,140.7,140.53,140.57,10974.0,140.57,140.7,140.53,140.57,10974.0
2019-08-20 13:05:00,140.58,140.82,140.58,140.64,2846.0,140.58,140.82,140.58,140.64,2846.0
2019-08-20 13:10:00,140.8,140.8,140.56,140.62,1615.0,140.8,140.8,140.56,140.62,1615.0
2019-08-20 13:15:00,140.66,140.96,140.6,140.96,3253.0,140.66,140.96,140.6,140.96,3253.0
2019-08-20 13:20:00,140.96,140.96,140.81,140.81,700.0,140.96,140.96,140.81,140.81,700.0
2019-08-20 13:25:00,140.96,140.96,140.86,140.86,200.0,140.96,140.96,140.86,140.86,200.0
2019-08-20 13:30:00,140.86,140.88,140.75,140.75,300.0,140.86,140.88,140.75,140.75,300.0
2019-08-20 13:35:00,140.81,140.96,140.72,140.96,1000.0,140.81,140.96,140.72,140.96,1000.0
2019-08-20 13:40:00,141.17,141.29,141.17,141.29,400.0,141.17,141.29,141.17,141.29,400.0
2019-08-20 13:45:00,141.3,141.5,141.25,141.5,500.0,141.3,141.5,141.25,141.5,500.0
2019-08-20 13:50:00,141.42,141.99,141.42,141.99,2686.0,141.42,141.99,141.42,141.99,2686.0
2019-08-20 13:55:00,142.05,142.08,141.83,142.08,1500.0,142.05,142.08,141.83,142.08,1500.0
2019-08-20 14:00:00,141.8,142.02,141.8,142.01,917.0,141.8,142.02,141.8,142.01,917.0
2019-08-20 14:05:00,142.0,142.0,141.85,141.85,572.0,142.0,142.0,141.85,141.85,572.0
2019-08-20 14:10:00,141.85,141.95,141.79,141.79,700.0,141.85,141.95,141.79,141.79,700.0
2019-08-20 14:15:00,141.74,141.85,141.62,141.7,5962.0,141.74,141.85,141.62,141.7,5962.0
2019-08-20 14:20:00,141.69,141.69,141.31,141.32,1300.0,141.69,141.69,141.31,141.32,1300.0
2019-08-20 14:25:00,141.45,141.49,141.11,141.11,1200.0,141.45,141.49,141.11,141.11,1200.0
2019-08-20 14:30:00,141.0,141.25,141.0,141.06,900.0,141.0,141.25,141.0,141.06,900.0
2019-08-20 14:35:00,141.12,141.13,141.04,141.06,900.0,141.12,141.13,141.04,141.06,900.0
2019-08-20 14:40:00,141.15,141.23,141.05,141.14,3615.0,141.15,141.23,141.05,141.14,3615.0
2019-08-20 14:45:00,141.09,141.11,141.01,141.11,400.0,141.09,141.11,141.01,141.11,400.0
2019-08-20 14:50:00,141.12,141.28,141.01,141.16,3900.0,141.12,141.28,141.01,141.16,3900.0
2019-08-20 14:55:00,141.31,141.57,141.2,141.53,1539.0,141.31,141.57,141.2,141.53,1539.0
2019-08-20 15:00:00,141.52,141.52,141.31,141.35,500.0,141.52,141.52,141.31,141.35,500.0
2019-08-20 15:05:00,141.59,141.62,141.59,141.62,200.0,141.59,141.62,141.59,141.62,200.0
2019-08-20 15:10:00,141.32,141.63,141.32,141.5,4583.0,141.32,141.63,141.32,141.5,4583.0
2019-08-20 15:15:00,141.47,141.52,141.35,141.43,1950.0,141.47,141.52,141.35,141.43,1950.0
2019-08-20 15:20:00,141.46,141.5,141.35,141.42,1120.0,141.46,141.5,141.35,141.42,1120.0
2019-08-20 15:25:00,141.37,141.55,141.3,141.45,2718.0,141.37,141.55,141.3,141.45,2718.0
2019-08-20 15:30:00,141.53,141.75,141.48,141.53,2463.0,141.53,141.75,141.48,141.53,2463.0
2019-08-20 15:35:00,141.61,141.69,141.52,141.52,1500.0,141.61,141.69,141.52,141.52,1500.0
2019-08-20 15:40:00,141.56,141.56,140.91,141.28,15526.0,141.56,141.56,140.91,141.28,15526.0
2019-08-20 15:45:00,141.31,141.35,141.11,141.15,3614.0,141.31,141.35,141.11,141.15,3614.0
2019-08-20 15:50:00,141.13,141.2,140.65,140.7,7847.0,141.13,141.2,140.65,140.7,7847.0
2019-08-20 15:55:00,140.59,140.65,140.09,140.46,31146.0,140.59,140.65,140.09,140.46,31146.0
2019-08-21 09:30:00,142.37,143.47,142.0,143.44,14476.0,142.37,143.47,142.0,143.44,14476.0
2019-08-21 09:35:00,143.45,144.44,143.01,144.21,10927.0,143.45,144.44,143.01,144.21,10927.0
2019-08-21 09:40:00,143.51,144.07,143.34,143.86,2501.0,143.51,144.07,143.34,143.86,2501.0
2019-08-21 09:45:00,143.8,144.67,143.8,143.82,9875.0,143.8,144.67,143.8,143.82,9875.0
2019-08-21 09:50:00,144.02,144.68,143.91,144.36,7836.0,144.02,144.68,143.91,144.36,7836.0
2019-08-21 09:55:00,144.59,145.21,144.48,144.95,19280.0,144.59,145.21,144.48,144.95,19280.0
2019-08-21 10:00:00,145.1,145.97,144.93,145.79,11699.0,145.1,145.97,144.93,145.79,11699.0
2019-08-21 10:05:00,145.8,146.24,145.59,145.75,28926.0,145.8,146.24,145.59,145.75,28926.0
2019-08-21 10:10:00,145.72,145.9,145.69,145.8,4269.0,145.72,145.9,145.69,145.8,4269.0
2019-08-21 10:15:00,145.64,145.88,145.49,145.67,3920.0,145.64,145.88,145.49,145.67,3920.0
2019-08-21 10:20:00,145.68,145.97,145.6,145.6,7068.0,145.68,145.97,145.6,145.6,7068.0
2019-08-21 10:25:00,145.46,145.53,145.03,145.14,700.0,145.46,145.53,145.03,145.14,700.0
2019-08-21 10:30:00,145.08,145.16,144.94,145.13,2621.0,145.08,145.16,144.94,145.13,2621.0
2019-08-21 10:35:00,144.96,144.96,144.28,144.37,9111.0,144.96,144.96,144.28,144.37,9111.0
2019-08-21 10:40:00,144.25,144.28,143.66,143.83,3127.0,144.25,144.28,143.66,143.83,3127.0
2019-08-21 10:45:00,143.8,143.85,143.63,143.81,12764.0,143.8,143.85,143.63,143.81,12764.0
2019-08-21 10:50:00,143.63,143.98,143.6,143.87,2019.0,143.63,143.98,143.6,143.87,2019.0
2019-08-21 10:55:00,144.0,144.04,143.8,143.81,1700.0,144.0,144.04,143.8,143.81,1700.0
2019-08-21 11:00:00,144.0,144.56,143.99,144.56,2733.0,144.0,144.56,143.99,144.56,2733.0
2019-08-21 11:05:00,144.61,144.85,144.44,144.44,9174.0,144.61,144.85,144.44,144.44,9174.0
2019-08-21 11:10:00,144.49,144.68,144.3,144.31,2868.0,144.49,144.68,144.3,144.31,2868.0
2019-08-21 11:15:00,144.31,144.31,143.75,143.81,2806.0,144.31,144.31,143.75,143.81,2806.0
2019-08-21 11:20:00,143.79,143.92,143.73,143.73,1600.0,143.79,143.92,143.73,143.73,1600.0
2019-08-21 11:25:00,143.81,144.09,143.47,144.09,9290.0,143.81,144.09,143.47,144.09,9290.0
2019-08-21 11:30:00,143.94,144.28,143.94,144.12,9569.0,143.94,144.28,143.94,144.12,9569.0
2019-08-21 11:35:00,144.16,144.3,144.09,144.29,4500.0,144.16,144.3,144.09,144.29,4500.0
2019-08-21 11:40:00,144.25,144.44,143.98,144.23,13766.0,144.25,144.44,143.98,144.23,13766.0
2019-08-21 11:45:00,144.33,144.51,144.21,144.44,1792.0,144.33,144.51,144.21,144.44,1792.0
2019-08-21 11:50:00,144.5,144.5,144.34,144.34,1860.0,144.5,144.5,144.34,144.34,1860.0
2019-08-21 11:55:00,144.46,144.57,144.26,144.44,1917.0,144.46,144.57,144.26,144.44,1917.0
2019-08-21 12:00:00,144.34,144.79,144.33,144.79,3182.0,144.34,144.79,144.33,144.79,3182.0
2019-08-21 12:05:00,144.77,144.99,144.71,144.99,800.0,144.77,144.99,144.71,144.99,800.0
2019-08-21 12:10:00,145.03,145.83,145.0,145.58,16266.0,145.03,145.83,145.0,145.58,16266.0
2019-08-21 12:15:00,145.49,145.65,145.41,145.41,2100.0,145.49,145.65,145.41,145.41,2100.0
2019-08-21 12:20:00,145.5,145.72,145.5,145.71,3105.0,145.5,145.72,145.5,145.71,3105.0
2019-08-21 12:25:00,145.73,145.9,145.73,145.88,2615.0,145.73,145.9,145.73,145.88,2615.0
2019-08-21 12:30:00,145.81,145.81,145.61,145.68,2784.0,145.81,145.81,145.61,145.68,2784.0
2019-08-21 12:35:00,145.72,145.72,145.3,145.3,5847.0,145.72,145.72,145.3,145.3,5847.0
2019-08-21 12:40:00,145.35,145.35,145.21,145.22,1187.0,145.35,145.35,145.21,145.22,1187.0
2019-08-21 12:45:00,145.23,145.5,145.22,145.5,2512.0,145.23,145.5,145.22,145.5,2512.0
2019-08-21 12:50:00,145.5,145.5,145.11,145.21,7239.0,145.5,145.5,145.11,145.21,7239.0
2019-08-21 12:55:00,145.29,145.29,145.07,145.07,800.0,145.29,145.29,145.07,145.07,800.0
2019-08-21 13:00:00,145.24,145.52,145.17,145.52,2000.0,145.24,145.52,145.17,145.52,2000.0
2019-08-21 13:05:00,145.54,145.74,145.54,145.59,1000.0,145.54,145.74,145.54,145.59,1000.0
2019-08-21 13:10:00,145.72,145.81,145.72,145.73,900.0,145.72,145.81,145.72,145.73,900.0
2019-08-21 13:15:00,145.67,146.1,145.6,145.9,11755.0,145.67,146.1,145.6,145.9,11755.0
2019-08-21 13:20:00,145.99,146.36,145.99,146.17,12938.0,145.99,146.36,145.99,146.17,12938.0
2019-08-21 13:25:00,146.3,146.47,146.12,146.12,4934.0,146.3,146.47,146.12,146.12,4934.0
2019-08-21 13:30:00,146.2,146.2,145.9,145.92,1944.0,146.2,146.2,145.9,145.92,1944.0
2019-08-21 13:35:00,145.9,146.04,145.46,145.52,7083.0,145.9,146.04,145.46,145.52,7083.0
2019-08-21 13:40:00,145.55,145.78,145.51,145.51,2521.0,145.55,145.78,145.51,145.51,2521.0
2019-08-21 13:45:00,145.54,145.71,145.54,145.69,2533.0,145.54,145.71,145.54,145.69,2533.0
2019-08-21 13:50:00,145.71,145.79,145.66,145.78,1400.0,145.71,145.79,145.66,145.78,1400.0
2019-08-21 13:55:00,145.83,145.84,145.38,145.39,5821.0,145.83,145.84,145.38,145.39,5821.0
2019-08-21 14:00:00,145.0,145.31,144.89,145.14,3616.0,145.0,145.31,144.89,145.14,3616.0
2019-08-21 14:05:00,145.17,145.25,145.01,145.23,2890.0,145.17,145.25,145.01,145.23,2890.0
2019-08-21 14:10:00,145.11,145.33,145.07,145.33,3597.0,145.11,145.33,145.07,145.33,3597.0
2019-08-21 14:15:00,145.29,145.62,145.24,145.52,2615.0,145.29,145.62,145.24,145.52,2615.0
2019-08-21 14:20:00,145.58,145.72,145.46,145.72,5900.0,145.58,145.72,145.46,145.72,5900.0
2019-08-21 14:25:00,145.67,145.97,145.66,145.87,4135.0,145.67,145.97,145.66,145.87,4135.0
2019-08-21 14:30:00,145.86,145.92,145.7,145.9,2586.0,145.86,145.92,145.7,145.9,2586.0
2019-08-21 14:35:00,145.97,145.97,145.65,145.78,1922.0,145.97,145.97,145.65,145.78,1922.0
2019-08-21 14:40:00,145.78,145.81,145.65,145.68,3814.0,145.78,145.81,145.65,145.68,3814.0
2019-08-21 14:45:00,145.72,145.78,145.5,145.5,2195.0,145.72,145.78,145.5,145.5,2195.0
2019-08-21 14:50:00,145.36,145.49,145.31,145.33,2026.0,145.36,145.49,145.31,145.33,2026.0
2019-08-21 14:55:00,145.44,145.44,145.18,145.18,1509.0,145.44,145.44,145.18,145.18,1509.0
2019-08-21 15:00:00,145.19,145.45,145.18,145.45,3916.0,145.19,145.45,145.18,145.45,3916.0
2019-08-21 15:05:00,145.46,145.58,145.33,145.56,4900.0,145.46,145.58,145.33,145.56,4900.0
2019-08-21 15:10:00,145.59,145.71,145.52,145.52,5415.0,145.59,145.71,145.52,145.52,5415.0
2019-08-21 15:15:00,145.38,145.52,145.36,145.36,8391.0,145.38,145.52,145.36,145.36,8391.0
2019-08-21 15:20:00,145.36,145.39,144.97,145.03,5820.0,145.36,145.39,144.97,145.03,5820.0
2019-08-21 15:25:00,144.98,144.98,144.8,144.84,8999.0,144.98,144.98,144.8,144.84,8999.0
2019-08-21 15:30:00,144.82,144.96,144.78,144.9,5472.0,144.82,144.96,144.78,144.9,5472.0
2019-08-21 15:35:00,144.85,145.18,144.8,145.14,4260.0,144.85,145.18,144.8,145.14,4260.0
2019-08-21 15:40:00,145.19,145.26,144.96,145.07,10855.0,145.19,145.26,144.96,145.07,10855.0
2019-08-21 15:45:00,145.13,145.18,144.83,144.83,6200.0,145.13,145.18,144.83,144.83,6200.0
2019-08-21 15:50:00,144.88,145.01,144.42,144.6,15388.0,144.88,145.01,144.42,144.6,15388.0
2019-08-21 15:55:00,144.6,144.74,144.5,144.56,33483.0,144.6,144.74,144.5,144.56,33483.0
2019-08-22 09:30:00,145.82,146.09,145.18,146.09,4920.0,145.82,146.09,145.18,146.09,4920.0
2019-08-22 09:35:00,146.0,146.08,145.81,146.02,1000.0,146.0,146.08,145.81,146.02,1000.0
2019-08-22 09:40:00,145.94,146.16,145.89,145.89,3400.0,145.94,146.16,145.89,145.89,3400.0
2019-08-22 09:45:00,145.75,145.84,145.52,145.53,2864.0,145.75,145.84,145.52,145.53,2864.0
2019-08-22 09:50:00,146.1,146.25,146.02,146.02,1200.0,146.1,146.25,146.02,146.02,1200.0
2019-08-22 09:55:00,146.36,146.57,146.0,146.0,14993.0,146.36,146.57,146.0,146.0,14993.0
2019-08-22 10:00:00,146.19,146.77,146.19,146.41,6477.0,146.19,146.77,146.19,146.41,6477.0
2019-08-22 10:05:00,146.41,146.67,146.4,146.67,1300.0,146.41,146.67,146.4,146.67,1300.0
2019-08-22 10:10:00,146.46,146.7,146.18,146.25,2900.0,146.46,146.7,146.18,146.25,2900.0
2019-08-22 10:15:00,146.2,146.53,145.88,145.89,4400.0,146.2,146.53,145.88,145.89,4400.0
2019-08-22 10:20:00,145.88,145.88,145.36,145.6,4943.0,145.88,145.88,145.36,145.6,4943.0
2019-08-22 10:25:00,145.66,145.66,145.01,145.02,2182.0,145.66,145.66,145.01,145.02,2182.0
2019-08-22 10:30:00,145.25,145.25,144.03,144.24,3725.0,145.25,145.25,144.03,144.24,3725.0
2019-08-22 10:35:00,144.23,144.46,143.9,144.46,1672.0,144.23,144.46,143.9,144.46,1672.0
2019-08-22 10:40:00,144.43,144.43,143.93,144.03,2075.0,144.43,144.43,143.93,144.03,2075.0
2019-08-22 10:45:00,144.05,144.27,143.74,144.19,5690.0,144.05,144.27,143.74,144.19,5690.0
2019-08-22 10:50:00,144.02,144.07,143.43,143.78,2600.0,144.02,144.07,143.43,143.78,2600.0
2019-08-22 10:55:00,143.91,144.5,143.84,144.42,2800.0,143.91,144.5,143.84,144.42,2800.0
2019-08-22 11:00:00,144.89,144.89,144.51,144.63,1135.0,144.89,144.89,144.51,144.63,1135.0
2019-08-22 11:05:00,144.71,146.0,144.7,145.83,3700.0,144.71,146.0,144.7,145.83,3700.0
2019-08-22 11:10:00,145.77,146.02,145.77,145.97,934.0,145.77,146.02,145.77,145.97,934.0
2019-08-22 11:15:00,146.12,146.12,145.59,145.63,1550.0,146.12,146.12,145.59,145.63,1550.0
2019-08-22 11:20:00,145.89,145.89,145.11,145.36,11951.0,145.89,145.89,145.11,145.36,11951.0
2019-08-22 11:25:00,145.41,145.41,145.0,145.0,1200.0,145.41,145.41,145.0,145.0,1200.0
2019-08-22 11:30:00,145.26,145.93,145.24,145.83,1700.0,145.26,145.93,145.24,145.83,1700.0
2019-08-22 11:35:00,145.91,146.37,145.88,146.37,5760.0,145.91,146.37,145.88,146.37,5760.0
2019-08-22 11:40:00,146.19,146.34,146.18,146.34,300.0,146.19,146.34,146.18,146.34,300.0
2019-08-22 11:45:00,146.05,146.09,145.83,145.83,2050.0,146.05,146.09,145.83,145.83,2050.0
2019-08-22 11:50:00,146.11,146.33,146.09,146.12,3300.0,146.11,146.33,146.09,146.12,3300.0
2019-08-22 11:55:00,146.07,146.41,146.06,146.38,1900.0,146.07,146.41,146.06,146.38,1900.0
2019-08-22 12:00:00,146.19,146.84,146.19,146.68,10260.0,146.19,146.84,146.19,146.68,10260.0
2019-08-22 12:05:00,146.65,147.03,146.64,146.85,20055.0,146.65,147.03,146.64,146.85,20055.0
2019-08-22 12:10:00,146.96,147.25,146.96,147.25,1202.0,146.96,147.25,146.96,147.25,1202.0
2019-08-22 12:15:00,147.31,147.42,147.09,147.3,2179.0,147.31,147.42,147.09,147.3,2179.0
2019-08-22 12:20:00,147.08,147.19,146.99,147.19,1248.0,147.08,147.19,146.99,147.19,1248.0
2019-08-22 12:25:00,147.31,147.35,147.19,147.35,600.0,147.31,147.35,147.19,147.35,600.0
2019-08-22 12:30:00,147.34,147.66,147.34,147.58,2796.0,147.34,147.66,147.34,147.58,2796.0
2019-08-22 12:35:00,147.25,147.46,147.19,147.35,5782.0,147.25,147.46,147.19,147.35,5782.0
2019-08-22 12:40:00,147.47,147.76,147.47,147.74,1680.0,147.47,147.76,147.47,147.74,1680.0
2019-08-22 12:45:00,147.82,147.91,147.75,147.86,900.0,147.82,147.91,147.75,147.86,900.0
2019-08-22 12:50:00,147.74,148.0,147.73,147.74,3477.0,147.74,148.0,147.73,147.74,3477.0
2019-08-22 12:55:00,147.68,147.68,147.41,147.62,600.0,147.68,147.68,147.41,147.62,600.0
2019-08-22 13:00:00,147.75,147.94,147.75,147.86,600.0,147.75,147.94,147.75,147.86,600.0
2019-08-22 13:05:00,147.93,148.25,147.91,148.21,4883.0,147.93,148.25,147.91,148.21,4883.0
2019-08-22 13:10:00,148.23,148.23,147.64,147.67,5769.0,148.23,148.23,147.64,147.67,5769.0
2019-08-22 13:15:00,147.53,147.72,147.43,147.72,750.0,147.53,147.72,147.43,147.72,750.0
2019-08-22 13:20:00,147.57,147.72,147.56,147.72,1300.0,147.57,147.72,147.56,147.72,1300.0
2019-08-22 13:25:00,147.69,147.69,147.4,147.41,1000.0,147.69,147.69,147.4,147.41,1000.0
2019-08-22 13:30:00,147.42,147.61,147.41,147.56,1360.0,147.42,147.61,147.41,147.56,1360.0
2019-08-22 13:35:00,147.61,147.68,147.47,147.68,2531.0,147.61,147.68,147.47,147.68,2531.0
2019-08-22 13:40:00,147.71,147.91,147.55,147.9,11500.0,147.71,147.91,147.55,147.9,11500.0
2019-08-22 13:45:00,147.9,147.92,147.67,147.72,1212.0,147.9,147.92,147.67,147.72,1212.0
2019-08-22 13:50:00,147.72,147.72,147.28,147.28,1500.0,147.72,147.72,147.28,147.28,1500.0
2019-08-22 13:55:00,147.28,147.3,146.97,147.15,1700.0,147.28,147.3,146.97,147.15,1700.0
2019-08-22 14:00:00,147.24,147.4,147.24,147.38,3155.0,147.24,147.4,147.24,147.38,3155.0
2019-08-22 14:05:00,147.51,147.52,147.24,147.35,7500.0,147.51,147.52,147.24,147.35,7500.0
2019-08-22 14:10:00,147.36,147.64,147.32,147.43,16932.0,147.36,147.64,147.32,147.43,16932.0
2019-08-22 14:15:00,147.44,147.55,147.16,147.17,1900.0,147.44,147.55,147.16,147.17,1900.0
2019-08-22 14:20:00,147.14,147.4,146.83,147.28,6593.0,147.14,147.4,146.83,147.28,6593.0
2019-08-22 14:25:00,147.18,147.37,147.0,147.0,2000.0,147.18,147.37,147.0,147.0,2000.0
2019-08-22 14:30:00,146.88,146.94,146.48,146.62,3274.0,146.88,146.94,146.48,146.62,3274.0
2019-08-22 14:35:00,146.72,146.73,146.72,146.72,100.0,146.72,146.73,146.72,146.72,100.0
2019-08-22 14:40:00,146.59,146.8,146.47,146.64,2510.0,146.59,146.8,146.47,146.64,2510.0
2019-08-22 14:45:00,146.76,146.95,146.49,146.5,3150.0,146.76,146.95,146.49,146.5,3150.0
2019-08-22 14:50:00,146.61,146.83,146.54,146.81,2300.0,146.61,146.83,146.54,146.81,2300.0
2019-08-22 14:55:00,146.89,146.89,146.62,146.73,2000.0,146.89,146.89,146.62,146.73,2000.0
2019-08-22 15:00:00,146.74,146.85,146.64,146.64,2901.0,146.74,146.85,146.64,146.64,2901.0
2019-08-22 15:05:00,146.72,146.87,146.66,146.78,2448.0,146.72,146.87,146.66,146.78,2448.0
2019-08-22 15:10:00,146.72,146.8,146.59,146.74,3701.0,146.72,146.8,146.59,146.74,3701.0
2019-08-22 15:15:00,146.72,146.79,146.6,146.72,2600.0,146.72,146.79,146.6,146.72,2600.0
2019-08-22 15:20:00,146.64,146.81,146.64,146.75,3538.0,146.64,146.81,146.64,146.75,3538.0
2019-08-22 15:25:00,146.7,146.98,146.62,146.94,4525.0,146.7,146.98,146.62,146.94,4525.0
2019-08-22 15:30:00,146.95,146.99,146.82,146.84,4100.0,146.95,146.99,146.82,146.84,4100.0
2019-08-22 15:35:00,146.88,146.88,146.72,146.88,6266.0,146.88,146.88,146.72,146.88,6266.0
2019-08-22 15:40:00,146.85,147.04,146.74,146.74,7722.0,146.85,147.04,146.74,146.74,7722.0
2019-08-22 15:45:00,146.71,146.86,146.67,146.8,10877.0,146.71,146.86,146.67,146.8,10877.0
2019-08-22 15:50:00,146.8,147.19,146.8,147.03,11236.0,146.8,147.19,146.8,147.03,11236.0
2019-08-22 15:55:00,146.83,146.87,146.6,146.66,25068.0,146.83,146.87,146.6,146.66,25068.0
2019-08-23 09:30:00,145.57,145.57,144.5,145.18,8239.0,145.57,145.57,144.5,145.18,8239.0
2019-08-23 09:35:00,145.25,145.46,144.64,145.1,9177.0,145.25,145.46,144.64,145.1,9177.0
2019-08-23 09:40:00,145.64,146.23,145.4,146.2,6978.0,145.64,146.23,145.4,146.2,6978.0
2019-08-23 09:45:00,146.41,146.75,146.15,146.16,3820.0,146.41,146.75,146.15,146.16,3820.0
2019-08-23 09:50:00,146.14,146.64,146.13,146.51,700.0,146.14,146.64,146.13,146.51,700.0
2019-08-23 09:55:00,146.72,147.99,146.72,147.75,17093.0,146.72,147.99,146.72,147.75,17093.0
2019-08-23 10:00:00,147.76,148.52,147.4,148.03,5240.0,147.76,148.52,147.4,148.03,5240.0
2019-08-23 10:05:00,148.03,148.31,147.63,147.63,1515.0,148.03,148.31,147.63,147.63,1515.0
2019-08-23 10:10:00,147.61,148.08,147.59,148.08,605.0,147.61,148.08,147.59,148.08,605.0
2019-08-23 10:15:00,147.83,148.48,147.61,148.47,4321.0,147.83,148.48,147.61,148.47,4321.0
2019-08-23 10:20:00,148.3,148.52,147.78,148.16,1900.0,148.3,148.52,147.78,148.16,1900.0
2019-08-23 10:25:00,148.15,148.5,148.13,148.13,2430.0,148.15,148.5,148.13,148.13,2430.0
2019-08-23 10:30:00,148.62,149.23,148.62,149.23,2333.0,148.62,149.23,148.62,149.23,2333.0
2019-08-23 10:35:00,149.1,149.76,149.1,149.54,9767.0,149.1,149.76,149.1,149.54,9767.0
2019-08-23 10:40:00,149.62,149.68,149.09,149.14,2422.0,149.62,149.68,149.09,149.14,2422.0
2019-08-23 10:45:00,149.05,149.2,148.75,148.75,5830.0,149.05,149.2,148.75,148.75,5830.0
2019-08-23 10:50:00,148.94,148.98,148.63,148.98,1874.0,148.94,148.98,148.63,148.98,1874.0
2019-08-23 10:55:00,149.08,149.3,148.47,148.47,7915.0,149.08,149.3,148.47,148.47,7915.0
2019-08-23 11:00:00,148.28,148.28,146.56,147.07,22623.0,148.28,148.28,146.56,147.07,22623.0
2019-08-23 11:05:00,147.07,147.41,146.48,146.5,10376.0,147.07,147.41,146.48,146.5,10376.0
2019-08-23 11:10:00,146.08,146.88,145.52,145.52,6576.0,146.08,146.88,145.52,145.52,6576.0
2019-08-23 11:15:00,146.19,146.75,145.93,146.43,6173.0,146.19,146.75,145.93,146.43,6173.0
2019-08-23 11:20:00,146.53,146.54,145.88,145.88,5190.0,146.53,146.54,145.88,145.88,5190.0
2019-08-23 11:25:00,145.71,145.96,145.34,145.62,2437.0,145.71,145.96,145.34,145.62,2437.0
2019-08-23 11:30:00,145.72,145.72,145.26,145.42,1950.0,145.72,145.72,145.26,145.42,1950.0
2019-08-23 11:35:00,145.18,145.54,145.13,145.3,11641.0,145.18,145.54,145.13,145.3,11641.0
2019-08-23 11:40:00,145.31,145.97,145.26,145.97,6600.0,145.31,145.97,145.26,145.97,6600.0
2019-08-23 11:45:00,145.69,146.06,145.42,146.0,9433.0,145.69,146.06,145.42,146.0,9433.0
2019-08-23 11:50:00,145.75,146.03,145.54,145.87,6605.0,145.75,146.03,145.54,145.87,6605.0
2019-08-23 11:55:00,145.87,145.97,145.66,145.87,1549.0,145.87,145.97,145.66,145.87,1549.0
2019-08-23 12:00:00,145.57,145.98,145.18,145.95,2839.0,145.57,145.98,145.18,145.95,2839.0
2019-08-23 12:05:00,145.74,146.26,145.47,146.19,10755.0,145.74,146.26,145.47,146.19,10755.0
2019-08-23 12:10:00,146.26,146.31,145.81,146.25,2728.0,146.26,146.31,145.81,146.25,2728.0
2019-08-23 12:15:00,146.33,146.68,146.33,146.5,4185.0,146.33,146.68,146.33,146.5,4185.0
2019-08-23 12:20:00,146.39,146.53,146.24,146.53,1457.0,146.39,146.53,146.24,146.53,1457.0
2019-08-23 12:25:00,146.26,146.26,146.08,146.08,500.0,146.26,146.26,146.08,146.08,500.0
2019-08-23 12:30:00,146.0,146.18,145.84,146.01,3326.0,146.0,146.18,145.84,146.01,3326.0
2019-08-23 12:35:00,146.03,146.78,146.02,146.68,2011.0,146.03,146.78,146.02,146.68,2011.0
2019-08-23 12:40:00,146.69,146.69,146.3,146.3,1826.0,146.69,146.69,146.3,146.3,1826.0
2019-08-23 12:45:00,146.16,146.25,145.78,145.78,2629.0,146.16,146.25,145.78,145.78,2629.0
2019-08-23 12:50:00,145.88,145.96,145.61,145.79,3668.0,145.88,145.96,145.61,145.79,3668.0
2019-08-23 12:55:00,145.85,146.09,145.74,145.94,3400.0,145.85,146.09,145.74,145.94,3400.0
2019-08-23 13:00:00,145.94,146.09,145.74,145.83,3779.0,145.94,146.09,145.74,145.83,3779.0
2019-08-23 13:05:00,145.81,145.98,145.75,145.9,1808.0,145.81,145.98,145.75,145.9,1808.0
2019-08-23 13:10:00,145.9,146.12,145.84,146.07,2566.0,145.9,146.12,145.84,146.07,2566.0
2019-08-23 13:15:00,146.0,146.01,145.15,145.29,3263.0,146.0,146.01,145.15,145.29,3263.0
2019-08-23 13:20:00,145.17,145.17,144.84,145.17,8146.0,145.17,145.17,144.84,145.17,8146.0
2019-08-23 13:25:00,145.17,145.44,145.1,145.2,3500.0,145.17,145.44,145.1,145.2,3500.0
2019-08-23 13:30:00,145.16,145.29,145.15,145.29,1500.0,145.16,145.29,145.15,145.29,1500.0
2019-08-23 13:35:00,145.46,145.8,145.31,145.8,4250.0,145.46,145.8,145.31,145.8,4250.0
2019-08-23 13:40:00,145.73,145.91,145.48,145.81,1300.0,145.73,145.91,145.48,145.81,1300.0
2019-08-23 13:45:00,145.71,146.21,145.71,145.89,3851.0,145.71,146.21,145.71,145.89,3851.0
2019-08-23 13:50:00,145.73,145.97,145.73,145.97,500.0,145.73,145.97,145.73,145.97,500.0
2019-08-23 13:55:00,146.08,146.35,145.95,146.21,10135.0,146.08,146.35,145.95,146.21,10135.0
2019-08-23 14:00:00,146.01,146.04,145.84,145.84,800.0,146.01,146.04,145.84,145.84,800.0
2019-08-23 14:05:00,145.92,146.07,145.91,145.92,814.0,145.92,146.07,145.91,145.92,814.0
2019-08-23 14:10:00,145.77,145.85,145.71,145.84,800.0,145.77,145.85,145.71,145.84,800.0
2019-08-23 14:15:00,145.77,145.94,145.67,145.74,1500.0,145.77,145.94,145.67,145.74,1500.0
2019-08-23 14:20:00,145.73,145.73,145.39,145.52,6924.0,145.73,145.73,145.39,145.52,6924.0
2019-08-23 14:25:00,145.41,145.41,144.68,144.81,11266.0,145.41,145.41,144.68,144.81,11266.0
2019-08-23 14:30:00,144.81,144.98,144.1,144.21,4764.0,144.81,144.98,144.1,144.21,4764.0
2019-08-23 14:35:00,144.19,144.27,143.3,143.3,9711.0,144.19,144.27,143.3,143.3,9711.0
2019-08-23 14:40:00,143.58,143.6,143.02,143.02,7947.0,143.58,143.6,143.02,143.02,7947.0
2019-08-23 14:45:00,143.02,143.02,142.08,142.71,9097.0,143.02,143.02,142.08,142.71,9097.0
2019-08-23 14:50:00,142.5,142.51,141.92,142.16,7317.0,142.5,142.51,141.92,142.16,7317.0
2019-08-23 14:55:00,142.12,142.5,142.06,142.5,5165.0,142.12,142.5,142.06,142.5,5165.0
2019-08-23 15:00:00,142.4,142.4,142.18,142.33,4177.0,142.4,142.4,142.18,142.33,4177.0
2019-08-23 15:05:00,142.29,142.82,142.29,142.37,10481.0,142.29,142.82,142.29,142.37,10481.0
2019-08-23 15:10:00,142.47,142.9,142.32,142.74,4294.0,142.47,142.9,142.32,142.74,4294.0
2019-08-23 15:15:00,143.04,143.2,142.74,142.84,4236.0,143.04,143.2,142.74,142.84,4236.0
2019-08-23 15:20:00,142.82,143.03,142.64,142.75,5928.0,142.82,143.03,142.64,142.75,5928.0
2019-08-23 15:25:00,142.79,142.84,142.58,142.58,5416.0,142.79,142.84,142.58,142.58,5416.0
2019-08-23 15:30:00,142.51,142.64,142.3,142.51,4929.0,142.51,142.64,142.3,142.51,4929.0
2019-08-23 15:35:00,142.47,142.53,142.32,142.53,6053.0,142.47,142.53,142.32,142.53,6053.0
2019-08-23 15:40:00,142.56,142.56,142.29,142.36,8200.0,142.56,142.56,142.29,142.36,8200.0
2019-08-23 15:45:00,142.4,142.51,142.33,142.43,16301.0,142.4,142.51,142.33,142.43,16301.0
2019-08-23 15:50:00,142.43,142.43,141.85,141.85,14411.0,142.43,142.43,141.85,141.85,14411.0
2019-08-23 15:55:00,141.74,142.18,141.45,142.04,31650.0,141.74,142.18,141.45,142.04,31650.0
2019-08-26 09:30:00,142.28,142.98,142.0,142.19,8251.0,142.28,142.98,142.0,142.19,8251.0
2019-08-26 09:35:00,142.4,142.83,141.14,141.69,11376.0,142.4,142.83,141.14,141.69,11376.0
2019-08-26 09:40:00,141.67,141.67,140.74,141.07,17050.0,141.67,141.67,140.74,141.07,17050.0
2019-08-26 09:45:00,140.36,140.71,139.6,140.07,8560.0,140.36,140.71,139.6,140.07,8560.0
2019-08-26 09:50:00,140.42,141.12,140.39,140.88,8836.0,140.42,141.12,140.39,140.88,8836.0
2019-08-26 09:55:00,140.87,141.54,140.87,141.54,800.0,140.87,141.54,140.87,141.54,800.0
2019-08-26 10:00:00,142.3,142.91,142.18,142.79,6130.0,142.3,142.91,142.18,142.79,6130.0
2019-08-26 10:05:00,142.64,142.64,142.19,142.19,844.0,142.64,142.64,142.19,142.19,844.0
2019-08-26 10:10:00,142.19,142.36,141.85,141.86,6895.0,142.19,142.36,141.85,141.86,6895.0
2019-08-26 10:15:00,141.83,142.33,141.72,141.84,3951.0,141.83,142.33,141.72,141.84,3951.0
2019-08-26 10:20:00,141.97,142.34,141.97,142.13,300.0,141.97,142.34,141.97,142.13,300.0
2019-08-26 10:25:00,142.15,142.96,142.0,142.81,5910.0,142.15,142.96,142.0,142.81,5910.0
2019-08-26 10:30:00,142.75,143.45,142.75,143.1,2899.0,142.75,143.45,142.75,143.1,2899.0
2019-08-26 10:35:00,143.0,143.35,143.0,143.31,500.0,143.0,143.35,143.0,143.31,500.0
2019-08-26 10:40:00,143.28,143.35,142.84,143.35,2198.0,143.28,143.35,142.84,143.35,2198.0
2019-08-26 10:45:00,143.14,144.11,143.11,143.96,7663.0,143.14,144.11,143.11,143.96,7663.0
2019-08-26 10:50:00,143.84,144.1,143.32,143.69,7158.0,143.84,144.1,143.32,143.69,7158.0
2019-08-26 10:55:00,143.34,143.35,142.93,142.93,1600.0,143.34,143.35,142.93,142.93,1600.0
2019-08-26 11:00:00,143.07,143.17,142.76,143.17,5614.0,143.07,143.17,142.76,143.17,5614.0
2019-08-26 11:05:00,143.38,143.49,143.2,143.22,2391.0,143.38,143.49,143.2,143.22,2391.0
2019-08-26 11:10:00,143.47,144.53,143.38,144.27,9115.0,143.47,144.53,143.38,144.27,9115.0
2019-08-26 11:15:00,144.27,144.4,143.78,143.78,2625.0,144.27,144.4,143.78,143.78,2625.0
2019-08-26 11:20:00,143.94,144.19,143.94,144.17,1507.0,143.94,144.19,143.94,144.17,1507.0
2019-08-26 11:25:00,144.13,144.15,144.01,144.01,1063.0,144.13,144.15,144.01,144.01,1063.0
2019-08-26 11:30:00,144.12,144.32,144.1,144.1,800.0,144.12,144.32,144.1,144.1,800.0
2019-08-26 11:35:00,144.37,144.88,144.36,144.88,1993.0,144.37,144.88,144.36,144.88,1993.0
2019-08-26 11:40:00,144.88,144.98,144.34,144.35,2944.0,144.88,144.98,144.34,144.35,2944.0
2019-08-26 11:45:00,144.13,144.33,144.12,144.21,1778.0,144.13,144.33,144.12,144.21,1778.0
2019-08-26 11:50:00,144.16,144.29,144.03,144.09,4070.0,144.16,144.29,144.03,144.09,4070.0
2019-08-26 11:55:00,144.09,144.4,143.97,143.97,2545.0,144.09,144.4,143.97,143.97,2545.0
2019-08-26 12:00:00,143.95,143.95,143.71,143.71,743.0,143.95,143.95,143.71,143.71,743.0
2019-08-26 12:05:00,143.62,144.0,143.61,144.0,1700.0,143.62,144.0,143.61,144.0,1700.0
2019-08-26 12:10:00,144.15,144.15,143.8,143.8,1917.0,144.15,144.15,143.8,143.8,1917.0
2019-08-26 12:15:00,143.84,143.91,143.84,143.9,600.0,143.84,143.91,143.84,143.9,600.0
2019-08-26 12:20:00,143.97,144.86,143.97,144.86,10634.0,143.97,144.86,143.97,144.86,10634.0
2019-08-26 12:25:00,144.64,144.93,144.13,144.13,3700.0,144.64,144.93,144.13,144.13,3700.0
2019-08-26 12:30:00,144.24,144.25,144.0,144.16,1470.0,144.24,144.25,144.0,144.16,1470.0
2019-08-26 12:35:00,144.14,144.23,144.09,144.16,1400.0,144.14,144.23,144.09,144.16,1400.0
2019-08-26 12:40:00,144.12,144.26,144.12,144.12,900.0,144.12,144.26,144.12,144.12,900.0
2019-08-26 12:45:00,144.24,144.44,144.19,144.4,1328.0,144.24,144.44,144.19,144.4,1328.0
2019-08-26 12:50:00,144.59,144.81,144.59,144.81,1300.0,144.59,144.81,144.59,144.81,1300.0
2019-08-26 12:55:00,144.85,144.85,144.72,144.78,900.0,144.85,144.85,144.72,144.78,900.0
2019-08-26 13:00:00,144.84,144.98,144.76,144.81,1302.0,144.84,144.98,144.76,144.81,1302.0
2019-08-26 13:05:00,144.8,144.89,144.46,144.74,2878.0,144.8,144.89,144.46,144.74,2878.0
2019-08-26 13:10:00,144.98,144.98,144.56,144.72,2877.0,144.98,144.98,144.56,144.72,2877.0
2019-08-26 13:15:00,144.72,144.72,144.48,144.48,1300.0,144.72,144.72,144.48,144.48,1300.0
2019-08-26 13:20:00,144.66,144.92,144.66,144.87,1400.0,144.66,144.92,144.66,144.87,1400.0
2019-08-26 13:25:00,144.91,145.22,144.84,144.84,6752.0,144.91,145.22,144.84,144.84,6752.0
2019-08-26 13:30:00,144.84,144.94,144.48,144.63,5043.0,144.84,144.94,144.48,144.63,5043.0
2019-08-26 13:35:00,144.63,144.76,144.43,144.56,3296.0,144.63,144.76,144.43,144.56,3296.0
2019-08-26 13:40:00,144.45,144.64,144.38,144.64,1800.0,144.45,144.64,144.38,144.64,1800.0
2019-08-26 13:45:00,144.57,144.6,144.39,144.39,883.0,144.57,144.6,144.39,144.39,883.0
2019-08-26 13:50:00,144.41,144.47,144.17,144.24,1600.0,144.41,144.47,144.17,144.24,1600.0
2019-08-26 13:55:00,144.24,144.42,144.15,144.4,2250.0,144.24,144.42,144.15,144.4,2250.0
2019-08-26 14:00:00,144.34,144.39,144.2,144.31,700.0,144.34,144.39,144.2,144.31,700.0
2019-08-26 14:05:00,144.21,144.24,144.09,144.1,1200.0,144.21,144.24,144.09,144.1,1200.0
2019-08-26 14:10:00,144.14,144.25,144.12,144.25,700.0,144.14,144.25,144.12,144.25,700.0
2019-08-26 14:15:00,144.37,144.88,144.37,144.56,1815.0,144.37,144.88,144.37,144.56,1815.0
2019-08-26 14:20:00,144.71,144.78,144.56,144.73,2048.0,144.71,144.78,144.56,144.73,2048.0
2019-08-26 14:25:00,144.68,145.13,144.67,145.13,1349.0,144.68,145.13,144.67,145.13,1349.0
2019-08-26 14:30:00,145.08,145.35,145.07,145.12,900.0,145.08,145.35,145.07,145.12,900.0
2019-08-26 14:35:00,145.05,145.06,144.86,145.01,1500.0,145.05,145.06,144.86,145.01,1500.0
2019-08-26 14:40:00,145.13,145.32,144.99,145.32,1890.0,145.13,145.32,144.99,145.32,1890.0
2019-08-26 14:45:00,145.16,145.28,145.02,145.16,2927.0,145.16,145.28,145.02,145.16,2927.0
2019-08-26 14:50:00,145.28,145.28,145.0,145.11,1950.0,145.28,145.28,145.0,145.11,1950.0
2019-08-26 14:55:00,144.97,145.27,144.97,145.24,3854.0,144.97,145.27,144.97,145.24,3854.0
2019-08-26 15:00:00,145.47,145.62,145.16,145.25,2500.0,145.47,145.62,145.16,145.25,2500.0
2019-08-26 15:05:00,145.29,145.42,145.26,145.26,1300.0,145.29,145.42,145.26,145.26,1300.0
2019-08-26 15:10:00,145.37,145.37,144.96,145.1,3282.0,145.37,145.37,144.96,145.1,3282.0
2019-08-26 15:15:00,144.96,145.31,144.91,145.02,2500.0,144.96,145.31,144.91,145.02,2500.0
2019-08-26 15:20:00,144.86,144.95,144.74,144.83,1527.0,144.86,144.95,144.74,144.83,1527.0
2019-08-26 15:25:00,144.81,145.02,144.74,145.02,2139.0,144.81,145.02,144.74,145.02,2139.0
2019-08-26 15:30:00,144.85,145.02,144.75,144.75,3400.0,144.85,145.02,144.75,144.75,3400.0
2019-08-26 15:35:00,144.82,145.06,144.77,144.83,2200.0,144.82,145.06,144.77,144.83,2200.0
2019-08-26 15:40:00,144.83,145.06,144.76,144.81,6792.0,144.83,145.06,144.76,144.81,6792.0
2019-08-26 15:45:00,144.75,144.98,144.73,144.94,7110.0,144.75,144.98,144.73,144.94,7110.0
2019-08-26 15:50:00,144.82,144.89,144.64,144.89,10396.0,144.82,144.89,144.64,144.89,10396.0
2019-08-26 15:55:00,144.95,145.28,144.83,145.17,27503.0,144.95,145.28,144.83,145.17,27503.0
2019-08-27 09:30:00,145.98,146.2,144.97,144.98,4007.0,145.98,146.2,144.97,144.98,4007.0
2019-08-27 09:35:00,145.45,145.6,145.45,145.6,1550.0,145.45,145.6,145.45,145.6,1550.0
2019-08-27 09:40:00,145.36,145.49,144.89,144.89,1200.0,145.36,145.49,144.89,144.89,1200.0
2019-08-27 09:45:00,144.82,145.94,144.82,145.94,2175.0,144.82,145.94,144.82,145.94,2175.0
2019-08-27 09:50:00,145.36,145.56,145.08,145.56,2792.0,145.36,145.56,145.08,145.56,2792.0
2019-08-27 09:55:00,145.43,145.62,145.14,145.15,3269.0,145.43,145.62,145.14,145.15,3269.0
2019-08-27 10:00:00,145.51,145.75,145.3,145.41,5238.0,145.51,145.75,145.3,145.41,5238.0
2019-08-27 10:05:00,145.55,145.94,145.44,145.88,2100.0,145.55,145.94,145.44,145.88,2100.0
2019-08-27 10:10:00,145.75,145.75,145.19,145.39,4700.0,145.75,145.75,145.19,145.39,4700.0
2019-08-27 10:15:00,145.36,145.36,145.21,145.21,700.0,145.36,145.36,145.21,145.21,700.0
2019-08-27 10:20:00,145.31,145.41,144.7,144.7,4317.0,145.31,145.41,144.7,144.7,4317.0
2019-08-27 10:25:00,144.85,144.85,144.51,144.51,2200.0,144.85,144.85,144.51,144.51,2200.0
2019-08-27 10:30:00,144.74,144.77,144.41,144.42,900.0,144.74,144.77,144.41,144.42,900.0
2019-08-27 10:35:00,143.96,144.29,143.86,143.9,2600.0,143.96,144.29,143.86,143.9,2600.0
2019-08-27 10:40:00,143.76,143.87,143.6,143.8,4968.0,143.76,143.87,143.6,143.8,4968.0
2019-08-27 10:45:00,143.85,143.85,143.57,143.72,7468.0,143.85,143.85,143.57,143.72,7468.0
2019-08-27 10:50:00,143.83,143.96,143.72,143.96,1100.0,143.83,143.96,143.72,143.96,1100.0
2019-08-27 10:55:00,144.02,144.02,143.88,143.94,1600.0,144.02,144.02,143.88,143.94,1600.0
2019-08-27 11:00:00,144.03,144.62,144.03,144.62,1541.0,144.03,144.62,144.03,144.62,1541.0
2019-08-27 11:05:00,144.61,144.61,144.1,144.14,1563.0,144.61,144.61,144.1,144.14,1563.0
2019-08-27 11:10:00,144.14,144.14,143.61,143.73,2300.0,144.14,144.14,143.61,143.73,2300.0
2019-08-27 11:15:00,143.64,143.71,143.05,143.29,900.0,143.64,143.71,143.05,143.29,900.0
2019-08-27 11:20:00,143.16,143.42,143.12,143.2,1200.0,143.16,143.42,143.12,143.2,1200.0
2019-08-27 11:25:00,143.29,143.5,143.29,143.29,2513.0,143.29,143.5,143.29,143.29,2513.0
2019-08-27 11:30:00,143.16,143.68,143.16,143.36,2500.0,143.16,143.68,143.16,143.36,2500.0
2019-08-27 11:35:00,143.57,143.65,143.15,143.4,3872.0,143.57,143.65,143.15,143.4,3872.0
2019-08-27 11:40:00,143.36,143.43,143.02,143.29,4863.0,143.36,143.43,143.02,143.29,4863.0
2019-08-27 11:45:00,143.56,143.74,143.17,143.46,5550.0,143.56,143.74,143.17,143.46,5550.0
2019-08-27 11:50:00,143.6,143.6,143.15,143.15,1827.0,143.6,143.6,143.15,143.15,1827.0
2019-08-27 11:55:00,143.18,143.18,143.17,143.18,100.0,143.18,143.18,143.17,143.18,100.0
2019-08-27 12:00:00,143.06,143.07,142.74,142.74,2836.0,143.06,143.07,142.74,142.74,2836.0
2019-08-27 12:05:00,142.59,142.77,142.41,142.64,5200.0,142.59,142.77,142.41,142.64,5200.0
2019-08-27 12:10:00,142.64,142.75,142.51,142.61,2798.0,142.64,142.75,142.51,142.61,2798.0
2019-08-27 12:15:00,142.69,142.88,142.33,142.88,13083.0,142.69,142.88,142.33,142.88,13083.0
2019-08-27 12:20:00,142.88,142.88,142.54,142.61,3806.0,142.88,142.88,142.54,142.61,3806.0
2019-08-27 12:25:00,142.55,142.67,142.55,142.67,800.0,142.55,142.67,142.55,142.67,800.0
2019-08-27 12:30:00,142.64,142.71,142.25,142.35,3762.0,142.64,142.71,142.25,142.35,3762.0
2019-08-27 12:35:00,142.33,142.52,142.25,142.31,3000.0,142.33,142.52,142.25,142.31,3000.0
2019-08-27 12:40:00,142.31,142.37,141.76,142.15,6630.0,142.31,142.37,141.76,142.15,6630.0
2019-08-27 12:45:00,142.15,142.53,142.14,142.53,2850.0,142.15,142.53,142.14,142.53,2850.0
2019-08-27 12:50:00,142.4,142.61,142.2,142.45,1400.0,142.4,142.61,142.2,142.45,1400.0
2019-08-27 12:55:00,142.35,142.51,142.2,142.35,14668.0,142.35,142.51,142.2,142.35,14668.0
2019-08-27 13:00:00,142.33,142.54,142.24,142.47,1799.0,142.33,142.54,142.24,142.47,1799.0
2019-08-27 13:05:00,142.48,142.71,142.45,142.66,3679.0,142.48,142.71,142.45,142.66,3679.0
2019-08-27 13:10:00,142.66,142.71,142.52,142.52,4800.0,142.66,142.71,142.52,142.52,4800.0
2019-08-27 13:15:00,142.5,142.5,142.25,142.34,2403.0,142.5,142.5,142.25,142.34,2403.0
2019-08-27 13:20:00,142.36,142.41,142.22,142.41,4662.0,142.36,142.41,142.22,142.41,4662.0
2019-08-27 13:25:00,142.45,142.59,142.37,142.52,3851.0,142.45,142.59,142.37,142.52,3851.0
2019-08-27 13:30:00,142.37,142.57,142.36,142.57,1887.0,142.37,142.57,142.36,142.57,1887.0
2019-08-27 13:35:00,142.55,143.12,142.55,142.94,12241.0,142.55,143.12,142.55,142.94,12241.0
2019-08-27 13:40:00,142.94,143.04,142.87,142.93,4102.0,142.94,143.04,142.87,142.93,4102.0
2019-08-27 13:45:00,142.93,143.18,142.92,143.13,5735.0,142.93,143.18,142.92,143.13,5735.0
2019-08-27 13:50:00,143.13,143.22,143.05,143.05,1940.0,143.13,143.22,143.05,143.05,1940.0
2019-08-27 13:55:00,143.03,143.03,142.84,143.0,2050.0,143.03,143.03,142.84,143.0,2050.0
2019-08-27 14:00:00,142.85,142.93,142.71,142.71,5239.0,142.85,142.93,142.71,142.71,5239.0
2019-08-27 14:05:00,142.82,142.84,142.68,142.84,2400.0,142.82,142.84,142.68,142.84,2400.0
2019-08-27 14:10:00,142.87,142.88,142.56,142.72,6141.0,142.87,142.88,142.56,142.72,6141.0
2019-08-27 14:15:00,142.59,142.75,142.59,142.7,1232.0,142.59,142.75,142.59,142.7,1232.0
2019-08-27 14:20:00,142.78,142.95,142.78,142.93,5200.0,142.78,142.95,142.78,142.93,5200.0
2019-08-27 14:25:00,142.96,142.98,142.77,142.78,3807.0,142.96,142.98,142.77,142.78,3807.0
2019-08-27 14:30:00,142.85,142.85,142.62,142.62,2411.0,142.85,142.85,142.62,142.62,2411.0
2019-08-27 14:35:00,142.71,142.93,142.71,142.93,6273.0,142.71,142.93,142.71,142.93,6273.0
2019-08-27 14:40:00,142.87,143.24,142.75,143.24,3072.0,142.87,143.24,142.75,143.24,3072.0
2019-08-27 14:45:00,143.24,143.44,143.24,143.44,2301.0,143.24,143.44,143.24,143.44,2301.0
2019-08-27 14:50:00,143.44,143.74,143.44,143.74,1034.0,143.44,143.74,143.44,143.74,1034.0
2019-08-27 14:55:00,143.71,143.71,143.31,143.31,6261.0,143.71,143.71,143.31,143.31,6261.0
2019-08-27 15:00:00,143.37,143.54,143.22,143.34,3400.0,143.37,143.54,143.22,143.34,3400.0
2019-08-27 15:05:00,143.27,143.29,143.15,143.16,1500.0,143.27,143.29,143.15,143.16,1500.0
2019-08-27 15:10:00,143.1,143.2,142.98,143.06,3204.0,143.1,143.2,142.98,143.06,3204.0
2019-08-27 15:15:00,143.1,143.3,143.03,143.15,1236.0,143.1,143.3,143.03,143.15,1236.0
2019-08-27 15:20:00,143.09,143.21,143.0,143.21,1900.0,143.09,143.21,143.0,143.21,1900.0
2019-08-27 15:25:00,143.23,143.35,143.23,143.29,1500.0,143.23,143.35,143.23,143.29,1500.0
2019-08-27 15:30:00,143.31,143.36,143.26,143.26,5900.0,143.31,143.36,143.26,143.26,5900.0
2019-08-27 15:35:00,143.32,143.35,143.17,143.27,6772.0,143.32,143.35,143.17,143.27,6772.0
2019-08-27 15:40:00,143.27,143.32,142.98,143.04,2602.0,143.27,143.32,142.98,143.04,2602.0
2019-08-27 15:45:00,142.99,143.22,142.96,143.16,3700.0,142.99,143.22,142.96,143.16,3700.0
2019-08-27 15:50:00,143.13,143.17,142.78,143.17,10367.0,143.13,143.17,142.78,143.17,10367.0
2019-08-27 15:55:00,143.19,143.26,142.88,142.99,33494.0,143.19,143.26,142.88,142.99,33494.0
2019-08-28 09:30:00,141.74,142.0,140.61,140.67,9730.0,141.74,142.0,140.61,140.67,9730.0
2019-08-28 09:35:00,140.44,141.71,140.43,141.07,10364.0,140.44,141.71,140.43,141.07,10364.0
2019-08-28 09:40:00,141.27,142.42,141.16,142.42,5902.0,141.27,142.42,141.16,142.42,5902.0
2019-08-28 09:45:00,142.26,142.51,142.11,142.12,2929.0,142.26,142.51,142.11,142.12,2929.0
2019-08-28 09:50:00,142.55,142.97,141.84,142.94,6100.0,142.55,142.97,141.84,142.94,6100.0
2019-08-28 09:55:00,142.95,142.95,142.35,142.83,13986.0,142.95,142.95,142.35,142.83,13986.0
2019-08-28 10:00:00,142.54,142.54,141.74,141.97,5992.0,142.54,142.54,141.74,141.97,5992.0
2019-08-28 10:05:00,141.84,142.08,141.77,141.84,1700.0,141.84,142.08,141.77,141.84,1700.0
2019-08-28 10:10:00,141.97,142.12,141.12,141.29,4545.0,141.97,142.12,141.12,141.29,4545.0
2019-08-28 10:15:00,141.11,141.39,140.61,140.61,3606.0,141.11,141.39,140.61,140.61,3606.0
2019-08-28 10:20:00,140.56,141.37,140.53,141.37,5084.0,140.56,141.37,140.53,141.37,5084.0
2019-08-28 10:25:00,141.38,141.53,140.76,140.76,4070.0,141.38,141.53,140.76,140.76,4070.0
2019-08-28 10:30:00,141.05,142.01,141.05,142.01,4950.0,141.05,142.01,141.05,142.01,4950.0
2019-08-28 10:35:00,142.02,142.06,141.9,142.06,400.0,142.02,142.06,141.9,142.06,400.0
2019-08-28 10:40:00,141.98,142.72,141.98,142.59,4966.0,141.98,142.72,141.98,142.59,4966.0
2019-08-28 10:45:00,142.59,143.15,142.59,143.09,1800.0,142.59,143.15,142.59,143.09,1800.0
2019-08-28 10:50:00,143.18,143.59,142.98,143.36,7193.0,143.18,143.59,142.98,143.36,7193.0
2019-08-28 10:55:00,143.38,143.56,142.99,143.11,3322.0,143.38,143.56,142.99,143.11,3322.0
2019-08-28 11:00:00,143.11,143.34,143.1,143.34,2042.0,143.11,143.34,143.1,143.34,2042.0
2019-08-28 11:05:00,143.34,143.39,143.08,143.31,3568.0,143.34,143.39,143.08,143.31,3568.0
2019-08-28 11:10:00,143.39,143.57,143.26,143.29,2907.0,143.39,143.57,143.26,143.29,2907.0
2019-08-28 11:15:00,143.44,143.44,142.89,143.05,2600.0,143.44,143.44,142.89,143.05,2600.0
2019-08-28 11:20:00,143.17,143.43,143.06,143.43,3700.0,143.17,143.43,143.06,143.43,3700.0
2019-08-28 11:25:00,143.23,143.39,142.98,143.34,1352.0,143.23,143.39,142.98,143.34,1352.0
2019-08-28 11:30:00,143.28,143.37,142.92,142.92,3052.0,143.28,143.37,142.92,142.92,3052.0
2019-08-28 11:35:00,143.0,143.0,142.44,142.44,1045.0,143.0,143.0,142.44,142.44,1045.0
2019-08-28 11:40:00,142.31,142.85,142.31,142.85,3458.0,142.31,142.85,142.31,142.85,3458.0
2019-08-28 11:45:00,142.94,143.09,142.5,142.59,7760.0,142.94,143.09,142.5,142.59,7760.0
2019-08-28 11:50:00,142.57,142.74,142.31,142.32,4700.0,142.57,142.74,142.31,142.32,4700.0
2019-08-28 11:55:00,142.36,142.41,141.96,142.01,3455.0,142.36,142.41,141.96,142.01,3455.0
2019-08-28 12:00:00,142.25,142.25,142.02,142.02,2600.0,142.25,142.25,142.02,142.02,2600.0
2019-08-28 12:05:00,142.0,142.12,141.97,142.0,3500.0,142.0,142.12,141.97,142.0,3500.0
2019-08-28 12:10:00,142.0,142.02,141.68,141.88,4327.0,142.0,142.02,141.68,141.88,4327.0
2019-08-28 12:15:00,141.97,142.11,141.95,141.99,4450.0,141.97,142.11,141.95,141.99,4450.0
2019-08-28 12:20:00,142.04,142.08,141.84,141.88,4200.0,142.04,142.08,141.84,141.88,4200.0
2019-08-28 12:25:00,141.88,141.88,141.65,141.8,1500.0,141.88,141.88,141.65,141.8,1500.0
2019-08-28 12:30:00,141.89,141.95,141.77,141.78,3029.0,141.89,141.95,141.77,141.78,3029.0
2019-08-28 12:35:00,141.66,142.1,141.59,142.05,3601.0,141.66,142.1,141.59,142.05,3601.0
2019-08-28 12:40:00,142.09,142.44,142.09,142.19,2241.0,142.09,142.44,142.09,142.19,2241.0
2019-08-28 12:45:00,142.23,142.46,142.04,142.25,1600.0,142.23,142.46,142.04,142.25,1600.0
2019-08-28 12:50:00,142.33,142.36,142.2,142.27,2342.0,142.33,142.36,142.2,142.27,2342.0
2019-08-28 12:55:00,142.2,142.2,141.63,141.67,17493.0,142.2,142.2,141.63,141.67,17493.0
2019-08-28 13:00:00,141.67,141.76,141.31,141.31,4412.0,141.67,141.76,141.31,141.31,4412.0
2019-08-28 13:05:00,141.37,141.5,141.22,141.28,2120.0,141.37,141.5,141.22,141.28,2120.0
2019-08-28 13:10:00,141.27,141.28,140.9,141.03,1660.0,141.27,141.28,140.9,141.03,1660.0
2019-08-28 13:15:00,140.9,141.05,140.81,141.05,3575.0,140.9,141.05,140.81,141.05,3575.0
2019-08-28 13:20:00,141.08,141.42,141.08,141.25,1606.0,141.08,141.42,141.08,141.25,1606.0
2019-08-28 13:25:00,141.19,141.34,141.18,141.29,1261.0,141.19,141.34,141.18,141.29,1261.0
2019-08-28 13:30:00,141.4,141.99,141.4,141.66,2204.0,141.4,141.99,141.4,141.66,2204.0
2019-08-28 13:35:00,141.77,141.83,141.74,141.75,500.0,141.77,141.83,141.74,141.75,500.0
2019-08-28 13:40:00,141.76,141.76,141.44,141.65,2200.0,141.76,141.76,141.44,141.65,2200.0
2019-08-28 13:45:00,141.67,141.67,141.45,141.53,1890.0,141.67,141.67,141.45,141.53,1890.0
2019-08-28 13:50:00,141.52,141.61,141.45,141.54,2000.0,141.52,141.61,141.45,141.54,2000.0
2019-08-28 13:55:00,141.59,141.59,141.28,141.43,2619.0,141.59,141.59,141.28,141.43,2619.0
2019-08-28 14:00:00,141.49,141.54,141.45,141.5,1873.0,141.49,141.54,141.45,141.5,1873.0
2019-08-28 14:05:00,141.45,141.59,141.2,141.2,3461.0,141.45,141.59,141.2,141.2,3461.0
2019-08-28 14:10:00,141.2,141.46,140.99,140.99,4500.0,141.2,141.46,140.99,140.99,4500.0
2019-08-28 14:15:00,141.03,141.14,141.01,141.06,2300.0,141.03,141.14,141.01,141.06,2300.0
2019-08-28 14:20:00,141.12,141.17,140.92,140.94,3040.0,141.12,141.17,140.92,140.94,3040.0
2019-08-28 14:25:00,140.99,141.1,140.89,140.97,2000.0,140.99,141.1,140.89,140.97,2000.0
2019-08-28 14:30:00,140.93,141.11,140.76,141.11,3558.0,140.93,141.11,140.76,141.11,3558.0
2019-08-28 14:35:00,141.06,141.18,140.97,140.97,3844.0,141.06,141.18,140.97,140.97,3844.0
2019-08-28 14:40:00,140.94,141.23,140.94,141.17,2700.0,140.94,141.23,140.94,141.17,2700.0
2019-08-28 14:45:00,141.11,141.11,140.89,141.02,5580.0,141.11,141.11,140.89,141.02,5580.0
2019-08-28 14:50:00,141.01,141.04,140.81,140.9,7100.0,141.01,141.04,140.81,140.9,7100.0
2019-08-28 14:55:00,140.91,141.3,140.81,141.3,3700.0,140.91,141.3,140.81,141.3,3700.0
2019-08-28 15:00:00,141.35,141.85,141.23,141.85,12859.0,141.35,141.85,141.23,141.85,12859.0
2019-08-28 15:05:00,141.71,141.78,141.44,141.73,3800.0,141.71,141.78,141.44,141.73,3800.0
2019-08-28 15:10:00,141.93,142.08,141.83,141.86,3044.0,141.93,142.08,141.83,141.86,3044.0
2019-08-28 15:15:00,141.86,142.32,141.83,142.32,4482.0,141.86,142.32,141.83,142.32,4482.0
2019-08-28 15:20:00,142.36,142.57,142.22,142.37,9052.0,142.36,142.57,142.22,142.37,9052.0
2019-08-28 15:25:00,142.44,142.57,142.33,142.34,6448.0,142.44,142.57,142.33,142.34,6448.0
2019-08-28 15:30:00,142.29,142.35,141.99,142.08,9536.0,142.29,142.35,141.99,142.08,9536.0
2019-08-28 15:35:00,142.07,142.29,141.96,142.25,8649.0,142.07,142.29,141.96,142.25,8649.0
2019-08-28 15:40:00,142.24,142.66,142.22,142.56,25438.0,142.24,142.66,142.22,142.56,25438.0
2019-08-28 15:45:00,142.54,142.92,142.54,142.74,19979.0,142.54,142.92,142.54,142.74,19979.0
2019-08-28 15:50:00,142.76,143.11,142.69,143.04,20291.0,142.76,143.11,142.69,143.04,20291.0
2019-08-28 15:55:00,142.97,143.02,142.76,143.01,26447.0,142.97,143.02,142.76,143.01,26447.0
2019-08-29 09:30:00,143.8,144.59,143.07,144.43,12759.0,143.8,144.59,143.07,144.43,12759.0
2019-08-29 09:35:00,144.22,144.47,141.76,141.78,8172.0,144.22,144.47,141.76,141.78,8172.0
2019-08-29 09:40:00,142.43,142.52,141.0,141.0,13661.0,142.43,142.52,141.0,141.0,13661.0
2019-08-29 09:45:00,141.42,141.52,140.26,140.51,16311.0,141.42,141.52,140.26,140.51,16311.0
2019-08-29 09:50:00,140.42,140.95,140.25,140.57,5798.0,140.42,140.95,140.25,140.57,5798.0
2019-08-29 09:55:00,140.25,140.27,139.6,140.01,8647.0,140.25,140.27,139.6,140.01,8647.0
2019-08-29 10:00:00,139.84,139.92,138.1,138.62,28448.0,139.84,139.92,138.1,138.62,28448.0
2019-08-29 10:05:00,138.87,139.78,138.56,139.78,12069.0,138.87,139.78,138.56,139.78,12069.0
2019-08-29 10:10:00,139.43,139.46,138.56,138.89,6610.0,139.43,139.46,138.56,138.89,6610.0
2019-08-29 10:15:00,139.02,139.85,138.95,139.85,2600.0,139.02,139.85,138.95,139.85,2600.0
2019-08-29 10:20:00,139.81,140.18,139.5,140.07,4919.0,139.81,140.18,139.5,140.07,4919.0
2019-08-29 10:25:00,140.08,140.46,139.8,139.99,12958.0,140.08,140.46,139.8,139.99,12958.0
2019-08-29 10:30:00,140.07,140.31,139.72,140.31,14016.0,140.07,140.31,139.72,140.31,14016.0
2019-08-29 10:35:00,140.31,140.76,139.58,140.76,14833.0,140.31,140.76,139.58,140.76,14833.0
2019-08-29 10:40:00,140.86,140.86,140.47,140.66,900.0,140.86,140.86,140.47,140.66,900.0
2019-08-29 10:45:00,140.38,141.3,140.38,141.24,8087.0,140.38,141.3,140.38,141.24,8087.0
2019-08-29 10:50:00,141.25,141.84,141.22,141.56,6132.0,141.25,141.84,141.22,141.56,6132.0
2019-08-29 10:55:00,141.56,142.43,141.56,142.43,10600.0,141.56,142.43,141.56,142.43,10600.0
2019-08-29 11:00:00,142.44,142.56,142.2,142.41,22283.0,142.44,142.56,142.2,142.41,22283.0
2019-08-29 11:05:00,142.5,143.29,142.5,143.18,4100.0,142.5,143.29,142.5,143.18,4100.0
2019-08-29 11:10:00,143.34,143.69,143.28,143.55,11201.0,143.34,143.69,143.28,143.55,11201.0
2019-08-29 11:15:00,143.4,143.55,143.29,143.42,9721.0,143.4,143.55,143.29,143.42,9721.0
2019-08-29 11:20:00,143.42,143.75,143.35,143.75,11658.0,143.42,143.75,143.35,143.75,11658.0
2019-08-29 11:25:00,143.65,143.89,143.45,143.5,11290.0,143.65,143.89,143.45,143.5,11290.0
2019-08-29 11:30:00,143.39,143.39,142.6,142.6,5934.0,143.39,143.39,142.6,142.6,5934.0
2019-08-29 11:35:00,142.53,143.17,142.52,142.9,8327.0,142.53,143.17,142.52,142.9,8327.0
2019-08-29 11:40:00,142.99,143.14,142.91,143.05,3400.0,142.99,143.14,142.91,143.05,3400.0
2019-08-29 11:45:00,143.05,143.22,142.92,143.22,5136.0,143.05,143.22,142.92,143.22,5136.0
2019-08-29 11:50:00,143.08,143.08,142.71,142.83,3600.0,143.08,143.08,142.71,142.83,3600.0
2019-08-29 11:55:00,142.89,142.9,142.57,142.73,2093.0,142.89,142.9,142.57,142.73,2093.0
2019-08-29 12:00:00,142.63,142.68,142.41,142.41,13352.0,142.63,142.68,142.41,142.41,13352.0
2019-08-29 12:05:00,142.33,142.38,142.1,142.11,5361.0,142.33,142.38,142.1,142.11,5361.0
2019-08-29 12:10:00,142.21,142.39,142.08,142.08,3865.0,142.21,142.39,142.08,142.08,3865.0
2019-08-29 12:15:00,142.18,142.43,142.11,142.31,2824.0,142.18,142.43,142.11,142.31,2824.0
2019-08-29 12:20:00,142.31,142.82,142.25,142.36,6327.0,142.31,142.82,142.25,142.36,6327.0
2019-08-29 12:25:00,142.37,142.37,141.89,142.26,6500.0,142.37,142.37,141.89,142.26,6500.0
2019-08-29 12:30:00,142.27,142.51,142.27,142.35,1320.0,142.27,142.51,142.27,142.35,1320.0
2019-08-29 12:35:00,142.37,142.37,142.2,142.29,1122.0,142.37,142.37,142.2,142.29,1122.0
2019-08-29 12:40:00,142.34,142.42,142.24,142.31,2579.0,142.34,142.42,142.24,142.31,2579.0
2019-08-29 12:45:00,142.34,142.71,142.22,142.69,650.0,142.34,142.71,142.22,142.69,650.0
2019-08-29 12:50:00,142.71,143.05,142.68,143.0,3006.0,142.71,143.05,142.68,143.0,3006.0
2019-08-29 12:55:00,143.17,143.5,143.17,143.2,2519.0,143.17,143.5,143.17,143.2,2519.0
2019-08-29 13:00:00,143.22,143.23,143.04,143.04,2279.0,143.22,143.23,143.04,143.04,2279.0
2019-08-29 13:05:00,143.07,143.46,143.05,143.44,1826.0,143.07,143.46,143.05,143.44,1826.0
2019-08-29 13:10:00,143.32,143.4,142.93,143.0,4158.0,143.32,143.4,142.93,143.0,4158.0
2019-08-29 13:15:00,143.09,143.09,142.83,142.92,900.0,143.09,143.09,142.83,142.92,900.0
2019-08-29 13:20:00,142.85,142.99,142.42,142.42,3141.0,142.85,142.99,142.42,142.42,3141.0
2019-08-29 13:25:00,142.1,142.34,142.09,142.17,800.0,142.1,142.34,142.09,142.17,800.0
2019-08-29 13:30:00,142.09,142.11,141.87,142.11,4901.0,142.09,142.11,141.87,142.11,4901.0
2019-08-29 13:35:00,141.92,142.02,141.79,142.02,989.0,141.92,142.02,141.79,142.02,989.0
2019-08-29 13:40:00,142.02,142.33,142.02,142.33,2444.0,142.02,142.33,142.02,142.33,2444.0
2019-08-29 13:45:00,142.61,142.8,142.57,142.8,1600.0,142.61,142.8,142.57,142.8,1600.0
2019-08-29 13:50:00,142.89,143.06,142.84,142.9,1100.0,142.89,143.06,142.84,142.9,1100.0
2019-08-29 13:55:00,142.91,143.03,142.79,142.8,2017.0,142.91,143.03,142.79,142.8,2017.0
2019-08-29 14:00:00,142.84,143.11,142.79,142.96,1604.0,142.84,143.11,142.79,142.96,1604.0
2019-08-29 14:05:00,143.05,143.1,142.9,143.06,1725.0,143.05,143.1,142.9,143.06,1725.0
2019-08-29 14:10:00,143.01,143.1,142.93,143.02,10351.0,143.01,143.1,142.93,143.02,10351.0
2019-08-29 14:15:00,143.07,143.44,143.0,143.44,11630.0,143.07,143.44,143.0,143.44,11630.0
2019-08-29 14:20:00,143.36,143.55,143.33,143.5,3938.0,143.36,143.55,143.33,143.5,3938.0
2019-08-29 14:25:00,143.65,143.79,143.61,143.61,2638.0,143.65,143.79,143.61,143.61,2638.0
2019-08-29 14:30:00,143.61,143.63,143.45,143.57,5251.0,143.61,143.63,143.45,143.57,5251.0
2019-08-29 14:35:00,143.49,143.61,143.41,143.58,3954.0,143.49,143.61,143.41,143.58,3954.0
2019-08-29 14:40:00,143.51,143.67,143.38,143.43,3839.0,143.51,143.67,143.38,143.43,3839.0
2019-08-29 14:45:00,143.37,143.62,143.36,143.49,11515.0,143.37,143.62,143.36,143.49,11515.0
2019-08-29 14:50:00,143.55,144.04,143.53,143.94,10953.0,143.55,144.04,143.53,143.94,10953.0
2019-08-29 14:55:00,143.93,144.11,143.9,144.11,2800.0,143.93,144.11,143.9,144.11,2800.0
2019-08-29 15:00:00,144.1,144.1,143.47,143.66,2819.0,144.1,144.1,143.47,143.66,2819.0
2019-08-29 15:05:00,143.52,143.6,143.2,143.24,16556.0,143.52,143.6,143.2,143.24,16556.0
2019-08-29 15:10:00,143.24,143.24,142.94,143.04,10116.0,143.24,143.24,142.94,143.04,10116.0
2019-08-29 15:15:00,143.06,143.17,142.95,142.97,4733.0,143.06,143.17,142.95,142.97,4733.0
2019-08-29 15:20:00,142.98,142.98,142.58,142.58,9108.0,142.98,142.98,142.58,142.58,9108.0
2019-08-29 15:25:00,142.63,142.66,142.51,142.51,6293.0,142.63,142.66,142.51,142.51,6293.0
2019-08-29 15:30:00,142.49,142.6,142.3,142.55,6103.0,142.49,142.6,142.3,142.55,6103.0
2019-08-29 15:35:00,142.47,142.74,142.46,142.74,1702.0,142.47,142.74,142.46,142.74,1702.0
2019-08-29 15:40:00,142.71,142.92,142.68,142.71,8124.0,142.71,142.92,142.68,142.71,8124.0
2019-08-29 15:45:00,142.68,142.8,142.62,142.73,11068.0,142.68,142.8,142.62,142.73,11068.0
2019-08-29 15:50:00,142.73,142.87,142.67,142.67,11624.0,142.73,142.87,142.67,142.67,11624.0
2019-08-29 15:55:00,142.68,142.89,142.44,142.86,18724.0,142.68,142.89,142.44,142.86,18724.0
2019-08-30 09:30:00,143.28,144.58,143.28,143.29,5117.0,143.28,144.58,143.28,143.29,5117.0
2019-08-30 09:35:00,143.17,143.51,142.57,142.65,3249.0,143.17,143.51,142.57,142.65,3249.0
2019-08-30 09:40:00,143.02,143.02,141.81,142.03,3446.0,143.02,143.02,141.81,142.03,3446.0
2019-08-30 09:45:00,142.57,143.22,142.57,143.0,2361.0,142.57,143.22,142.57,143.0,2361.0
2019-08-30 09:50:00,142.71,142.98,142.42,142.47,1400.0,142.71,142.98,142.42,142.47,1400.0
2019-08-30 09:55:00,142.83,142.84,142.68,142.68,700.0,142.83,142.84,142.68,142.68,700.0
2019-08-30 10:00:00,142.94,142.95,142.52,142.62,2905.0,142.94,142.95,142.52,142.62,2905.0
2019-08-30 10:05:00,142.77,142.77,142.25,142.63,5217.0,142.77,142.77,142.25,142.63,5217.0
2019-08-30 10:10:00,142.65,142.75,142.48,142.48,2100.0,142.65,142.75,142.48,142.48,2100.0
2019-08-30 10:15:00,142.52,142.52,142.4,142.47,800.0,142.52,142.52,142.4,142.47,800.0
2019-08-30 10:20:00,142.39,142.56,142.09,142.09,2731.0,142.39,142.56,142.09,142.09,2731.0
2019-08-30 10:25:00,142.12,142.12,141.55,141.76,1531.0,142.12,142.12,141.55,141.76,1531.0
2019-08-30 10:30:00,141.9,142.07,141.78,142.07,1600.0,141.9,142.07,141.78,142.07,1600.0
2019-08-30 10:35:00,142.07,142.3,141.8,142.22,3229.0,142.07,142.3,141.8,142.22,3229.0
2019-08-30 10:40:00,142.24,142.5,142.08,142.3,5182.0,142.24,142.5,142.08,142.3,5182.0
2019-08-30 10:45:00,142.08,142.25,141.9,142.01,1860.0,142.08,142.25,141.9,142.01,1860.0
2019-08-30 10:50:00,142.03,142.2,141.83,141.98,6370.0,142.03,142.2,141.83,141.98,6370.0
2019-08-30 10:55:00,141.94,141.95,141.58,141.82,2100.0,141.94,141.95,141.58,141.82,2100.0
2019-08-30 11:00:00,141.8,141.91,141.01,141.22,2825.0,141.8,141.91,141.01,141.22,2825.0
2019-08-30 11:05:00,141.29,141.78,141.29,141.69,1300.0,141.29,141.78,141.29,141.69,1300.0
2019-08-30 11:10:00,141.95,141.95,141.41,141.52,1900.0,141.95,141.95,141.41,141.52,1900.0
2019-08-30 11:15:00,141.69,141.83,141.6,141.65,1300.0,141.69,141.83,141.6,141.65,1300.0
2019-08-30 11:20:00,141.59,141.85,141.59,141.85,971.0,141.59,141.85,141.59,141.85,971.0
2019-08-30 11:25:00,141.73,142.0,141.71,141.97,1661.0,141.73,142.0,141.71,141.97,1661.0
2019-08-30 11:30:00,142.08,142.52,142.08,142.52,2217.0,142.08,142.52,142.08,142.52,2217.0
2019-08-30 11:35:00,142.44,142.62,142.1,142.16,2900.0,142.44,142.62,142.1,142.16,2900.0
2019-08-30 11:40:00,142.15,142.23,142.11,142.11,1700.0,142.15,142.23,142.11,142.11,1700.0
2019-08-30 11:45:00,142.13,142.45,142.13,142.45,1300.0,142.13,142.45,142.13,142.45,1300.0
2019-08-30 11:50:00,142.6,142.6,142.31,142.31,500.0,142.6,142.6,142.31,142.31,500.0
2019-08-30 11:55:00,142.4,142.78,142.4,142.78,400.0,142.4,142.78,142.4,142.78,400.0
2019-08-30 12:00:00,142.73,142.82,142.6,142.62,2819.0,142.73,142.82,142.6,142.62,2819.0
2019-08-30 12:05:00,142.62,142.85,142.59,142.64,4296.0,142.62,142.85,142.59,142.64,4296.0
2019-08-30 12:10:00,142.62,142.62,142.25,142.46,2900.0,142.62,142.62,142.25,142.46,2900.0
2019-08-30 12:15:00,142.42,142.6,142.37,142.37,900.0,142.42,142.6,142.37,142.37,900.0
2019-08-30 12:20:00,142.38,142.43,142.18,142.25,2604.0,142.38,142.43,142.18,142.25,2604.0
2019-08-30 12:25:00,142.24,142.66,142.23,142.66,2300.0,142.24,142.66,142.23,142.66,2300.0
2019-08-30 12:30:00,142.77,142.77,142.49,142.75,2934.0,142.77,142.77,142.49,142.75,2934.0
2019-08-30 12:35:00,143.07,143.25,142.9,143.1,2800.0,143.07,143.25,142.9,143.1,2800.0
2019-08-30 12:40:00,143.25,143.35,143.18,143.35,466.0,143.25,143.35,143.18,143.35,466.0
2019-08-30 12:45:00,143.39,143.63,143.34,143.62,1050.0,143.39,143.63,143.34,143.62,1050.0
2019-08-30 12:50:00,143.62,143.68,143.62,143.68,605.0,143.62,143.68,143.62,143.68,605.0
2019-08-30 12:55:00,143.71,143.78,143.71,143.71,3613.0,143.71,143.78,143.71,143.71,3613.0
2019-08-30 13:00:00,143.68,143.68,143.17,143.19,2269.0,143.68,143.68,143.17,143.19,2269.0
2019-08-30 13:05:00,143.22,143.22,143.0,143.07,3000.0,143.22,143.22,143.0,143.07,3000.0
2019-08-30 13:10:00,143.2,143.22,143.09,143.16,5046.0,143.2,143.22,143.09,143.16,5046.0
2019-08-30 13:15:00,143.15,143.22,143.02,143.02,5300.0,143.15,143.22,143.02,143.02,5300.0
2019-08-30 13:20:00,142.97,143.05,142.83,142.83,4500.0,142.97,143.05,142.83,142.83,4500.0
2019-08-30 13:25:00,142.77,142.8,142.39,142.45,2618.0,142.77,142.8,142.39,142.45,2618.0
2019-08-30 13:30:00,142.4,142.44,142.36,142.36,400.0,142.4,142.44,142.36,142.36,400.0
2019-08-30 13:35:00,142.29,142.55,142.29,142.55,1194.0,142.29,142.55,142.29,142.55,1194.0
2019-08-30 13:40:00,142.52,142.53,142.43,142.44,1803.0,142.52,142.53,142.43,142.44,1803.0
2019-08-30 13:45:00,142.48,142.48,142.4,142.42,558.0,142.48,142.48,142.4,142.42,558.0
2019-08-30 13:50:00,142.43,142.5,142.35,142.49,1528.0,142.43,142.5,142.35,142.49,1528.0
2019-08-30 13:55:00,142.4,142.66,142.39,142.56,3211.0,142.4,142.66,142.39,142.56,3211.0
2019-08-30 14:00:00,142.72,142.98,142.72,142.84,1600.0,142.72,142.98,142.72,142.84,1600.0
2019-08-30 14:05:00,142.97,143.06,142.96,143.02,1000.0,142.97,143.06,142.96,143.02,1000.0
2019-08-30 14:10:00,143.02,143.15,143.0,143.15,2304.0,143.02,143.15,143.0,143.15,2304.0
2019-08-30 14:15:00,143.24,143.32,143.16,143.31,3760.0,143.24,143.32,143.16,143.31,3760.0
2019-08-30 14:20:00,143.27,143.27,142.85,142.85,4200.0,143.27,143.27,142.85,142.85,4200.0
2019-08-30 14:25:00,142.76,142.82,142.69,142.69,400.0,142.76,142.82,142.69,142.69,400.0
2019-08-30 14:30:00,142.71,142.82,142.65,142.65,2984.0,142.71,142.82,142.65,142.65,2984.0
2019-08-30 14:35:00,142.7,142.7,142.69,142.69,1300.0,142.7,142.7,142.69,142.69,1300.0
2019-08-30 14:40:00,142.64,142.64,142.42,142.59,1569.0,142.64,142.64,142.42,142.59,1569.0
2019-08-30 14:45:00,142.24,142.42,142.24,142.33,900.0,142.24,142.42,142.24,142.33,900.0
2019-08-30 14:50:00,142.36,142.36,142.06,142.19,3795.0,142.36,142.36,142.06,142.19,3795.0
2019-08-30 14:55:00,142.29,142.4,142.23,142.35,3331.0,142.29,142.4,142.23,142.35,3331.0
2019-08-30 15:00:00,142.31,142.33,142.22,142.3,1700.0,142.31,142.33,142.22,142.3,1700.0
2019-08-30 15:05:00,142.32,142.44,142.29,142.44,1700.0,142.32,142.44,142.29,142.44,1700.0
2019-08-30 15:10:00,142.48,142.57,142.4,142.57,1699.0,142.48,142.57,142.4,142.57,1699.0
2019-08-30 15:15:00,142.42,142.43,142.28,142.29,1431.0,142.42,142.43,142.28,142.29,1431.0
2019-08-30 15:20:00,142.22,142.32,142.22,142.32,400.0,142.22,142.32,142.22,142.32,400.0
2019-08-30 15:25:00,142.43,142.72,142.43,142.72,2593.0,142.43,142.72,142.43,142.72,2593.0
2019-08-30 15:30:00,142.72,142.94,142.63,142.9,1600.0,142.72,142.94,142.63,142.9,1600.0
2019-08-30 15:35:00,142.92,143.2,142.91,143.19,4100.0,142.92,143.2,142.91,143.19,4100.0
2019-08-30 15:40:00,143.22,143.23,143.0,143.05,5843.0,143.22,143.23,143.0,143.05,5843.0
2019-08-30 15:45:00,143.11,143.4,143.1,143.22,6184.0,143.11,143.4,143.1,143.22,6184.0
2019-08-30 15:50:00,143.23,143.51,143.22,143.22,11952.0,143.23,143.51,143.22,143.22,11952.0
2019-08-30 15:55:00,143.28,143.56,143.17,143.26,31078.0,143.28,143.56,143.17,143.26,31078.0
2019-09-03 09:30:00,141.85,141.85,140.96,141.76,6196.0,141.85,141.85,140.96,141.76,6196.0
2019-09-03 09:35:00,142.12,142.87,141.95,142.87,1569.0,142.12,142.87,141.95,142.87,1569.0
2019-09-03 09:40:00,143.61,143.62,142.57,142.81,4578.0,143.61,143.62,142.57,142.81,4578.0
2019-09-03 09:45:00,143.07,143.29,142.79,142.79,8445.0,143.07,143.29,142.79,142.79,8445.0
2019-09-03 09:50:00,142.93,143.73,142.13,142.15,7983.0,142.93,143.73,142.13,142.15,7983.0
2019-09-03 09:55:00,142.5,142.5,141.74,142.05,6400.0,142.5,142.5,141.74,142.05,6400.0
2019-09-03 10:00:00,141.45,141.65,139.01,139.01,13127.0,141.45,141.65,139.01,139.01,13127.0
2019-09-03 10:05:00,139.37,139.46,138.52,139.18,8123.0,139.37,139.46,138.52,139.18,8123.0
2019-09-03 10:10:00,139.43,139.74,138.59,138.59,4900.0,139.43,139.74,138.59,138.59,4900.0
2019-09-03 10:15:00,138.5,138.99,138.2,138.92,6305.0,138.5,138.99,138.2,138.92,6305.0
2019-09-03 10:20:00,139.03,139.17,138.77,138.95,6101.0,139.03,139.17,138.77,138.95,6101.0
2019-09-03 10:25:00,138.95,139.03,138.25,139.03,5293.0,138.95,139.03,138.25,139.03,5293.0
2019-09-03 10:30:00,138.96,139.19,138.85,139.19,3200.0,138.96,139.19,138.85,139.19,3200.0
2019-09-03 10:35:00,139.16,139.77,139.01,139.73,4987.0,139.16,139.77,139.01,139.73,4987.0
2019-09-03 10:40:00,140.0,140.36,139.75,139.77,3446.0,140.0,140.36,139.75,139.77,3446.0
2019-09-03 10:45:00,139.74,140.13,139.65,140.13,3333.0,139.74,140.13,139.65,140.13,3333.0
2019-09-03 10:50:00,140.31,140.75,140.31,140.62,5450.0,140.31,140.75,140.31,140.62,5450.0
2019-09-03 10:55:00,140.53,140.53,139.92,140.29,4513.0,140.53,140.53,139.92,140.29,4513.0
2019-09-03 11:00:00,140.29,140.29,139.71,139.72,3774.0,140.29,140.29,139.71,139.72,3774.0
2019-09-03 11:05:00,140.05,140.05,140.05,140.05,100.0,140.05,140.05,140.05,140.05,100.0
2019-09-03 11:10:00,139.68,139.68,139.29,139.53,1802.0,139.68,139.68,139.29,139.53,1802.0
2019-09-03 11:15:00,139.45,139.71,139.39,139.66,3399.0,139.45,139.71,139.39,139.66,3399.0
2019-09-03 11:20:00,139.88,140.0,139.43,139.43,2211.0,139.88,140.0,139.43,139.43,2211.0
2019-09-03 11:25:00,139.92,140.11,139.7,139.71,3169.0,139.92,140.11,139.7,139.71,3169.0
2019-09-03 11:30:00,139.76,140.08,139.69,139.94,4474.0,139.76,140.08,139.69,139.94,4474.0
2019-09-03 11:35:00,140.15,140.38,139.83,140.22,1941.0,140.15,140.38,139.83,140.22,1941.0
2019-09-03 11:40:00,140.09,140.09,140.0,140.0,795.0,140.09,140.09,140.0,140.0,795.0
2019-09-03 11:45:00,140.1,140.45,139.93,140.45,1300.0,140.1,140.45,139.93,140.45,1300.0
2019-09-03 11:50:00,140.5,140.5,140.17,140.18,1350.0,140.5,140.5,140.17,140.18,1350.0
2019-09-03 11:55:00,140.3,140.3,139.97,140.0,2354.0,140.3,140.3,139.97,140.0,2354.0
2019-09-03 12:00:00,140.05,140.3,140.0,140.12,1000.0,140.05,140.3,140.0,140.12,1000.0
2019-09-03 12:05:00,140.12,140.12,139.9,140.03,3119.0,140.12,140.12,139.9,140.03,3119.0
2019-09-03 12:10:00,140.16,140.37,140.1,140.23,1100.0,140.16,140.37,140.1,140.23,1100.0
2019-09-03 12:15:00,140.42,140.55,140.38,140.5,3600.0,140.42,140.55,140.38,140.5,3600.0
2019-09-03 12:20:00,140.4,140.51,140.05,140.28,1601.0,140.4,140.51,140.05,140.28,1601.0
2019-09-03 12:25:00,140.18,140.26,140.02,140.03,800.0,140.18,140.26,140.02,140.03,800.0
2019-09-03 12:30:00,139.94,139.94,139.7,139.71,3089.0,139.94,139.94,139.7,139.71,3089.0
2019-09-03 12:35:00,139.71,139.85,139.53,139.65,2000.0,139.71,139.85,139.53,139.65,2000.0
2019-09-03 12:40:00,139.38,139.43,139.21,139.28,1120.0,139.38,139.43,139.21,139.28,1120.0
2019-09-03 12:45:00,139.2,139.42,139.15,139.18,4499.0,139.2,139.42,139.15,139.18,4499.0
2019-09-03 12:50:00,139.25,139.52,139.15,139.34,12140.0,139.25,139.52,139.15,139.34,12140.0
2019-09-03 12:55:00,139.24,139.62,139.24,139.51,6371.0,139.24,139.62,139.24,139.51,6371.0
2019-09-03 13:00:00,139.58,139.69,139.24,139.44,7376.0,139.58,139.69,139.24,139.44,7376.0
2019-09-03 13:05:00,139.38,139.5,139.15,139.35,5024.0,139.38,139.5,139.15,139.35,5024.0
2019-09-03 13:10:00,139.3,139.5,139.12,139.36,5820.0,139.3,139.5,139.12,139.36,5820.0
2019-09-03 13:15:00,139.2,139.54,139.14,139.54,4434.0,139.2,139.54,139.14,139.54,4434.0
2019-09-03 13:20:00,139.5,139.85,139.46,139.85,2844.0,139.5,139.85,139.46,139.85,2844.0
2019-09-03 13:25:00,140.0,140.13,139.79,140.13,2795.0,140.0,140.13,139.79,140.13,2795.0
2019-09-03 13:30:00,140.13,140.13,139.89,139.91,4590.0,140.13,140.13,139.89,139.91,4590.0
2019-09-03 13:35:00,140.05,140.12,139.87,140.04,2752.0,140.05,140.12,139.87,140.04,2752.0
2019-09-03 13:40:00,140.1,140.11,140.0,140.0,2203.0,140.1,140.11,140.0,140.0,2203.0
2019-09-03 13:45:00,140.0,140.44,140.0,140.44,700.0,140.0,140.44,140.0,140.44,700.0
2019-09-03 13:50:00,140.43,140.47,140.33,140.37,1710.0,140.43,140.47,140.33,140.37,1710.0
2019-09-03 13:55:00,140.4,140.53,140.31,140.39,1300.0,140.4,140.53,140.31,140.39,1300.0
2019-09-03 14:00:00,140.5,140.9,140.49,140.9,1474.0,140.5,140.9,140.49,140.9,1474.0
2019-09-03 14:05:00,140.67,140.89,140.6,140.77,4466.0,140.67,140.89,140.6,140.77,4466.0
2019-09-03 14:10:00,140.8,141.0,140.64,140.64,2500.0,140.8,141.0,140.64,140.64,2500.0
2019-09-03 14:15:00,140.63,140.63,140.39,140.39,1301.0,140.63,140.63,140.39,140.39,1301.0
2019-09-03 14:20:00,140.26,140.45,139.88,139.88,1400.0,140.26,140.45,139.88,139.88,1400.0
2019-09-03 14:25:00,139.96,139.96,139.8,139.9,710.0,139.96,139.96,139.8,139.9,710.0
2019-09-03 14:30:00,139.84,139.92,139.65,139.71,1300.0,139.84,139.92,139.65,139.71,1300.0
2019-09-03 14:35:00,139.75,139.89,139.49,139.49,3480.0,139.75,139.89,139.49,139.49,3480.0
2019-09-03 14:40:00,139.47,139.48,139.27,139.27,2257.0,139.47,139.48,139.27,139.27,2257.0
2019-09-03 14:45:00,139.25,139.59,139.09,139.53,8165.0,139.25,139.59,139.09,139.53,8165.0
2019-09-03 14:50:00,139.59,139.68,139.45,139.68,3246.0,139.59,139.68,139.45,139.68,3246.0
2019-09-03 14:55:00,139.51,139.73,139.51,139.71,1500.0,139.51,139.73,139.51,139.71,1500.0
2019-09-03 15:00:00,139.75,139.75,139.48,139.55,2950.0,139.75,139.75,139.48,139.55,2950.0
2019-09-03 15:05:00,139.61,139.62,139.56,139.61,400.0,139.61,139.62,139.56,139.61,400.0
2019-09-03 15:10:00,139.75,140.02,139.55,139.87,2566.0,139.75,140.02,139.55,139.87,2566.0
2019-09-03 15:15:00,139.84,140.0,139.68,139.75,3828.0,139.84,140.0,139.68,139.75,3828.0
2019-09-03 15:20:00,139.82,139.96,139.81,139.81,1866.0,139.82,139.96,139.81,139.81,1866.0
2019-09-03 15:25:00,139.83,140.03,139.82,139.94,4007.0,139.83,140.03,139.82,139.94,4007.0
2019-09-03 15:30:00,139.9,140.06,139.85,139.9,10134.0,139.9,140.06,139.85,139.9,10134.0
2019-09-03 15:35:00,139.91,139.99,139.82,139.92,10069.0,139.91,139.99,139.82,139.92,10069.0
2019-09-03 15:40:00,139.87,140.2,139.79,140.03,10993.0,139.87,140.2,139.79,140.03,10993.0
2019-09-03 15:45:00,140.01,140.42,139.99,140.3,11375.0,140.01,140.42,139.99,140.3,11375.0
2019-09-03 15:50:00,140.27,140.55,140.23,140.5,16472.0,140.27,140.55,140.23,140.5,16472.0
2019-09-03 15:55:00,140.47,140.75,140.36,140.59,28797.0,140.47,140.75,140.36,140.59,28797.0
2019-09-04 09:30:00,142.4,143.34,142.4,142.66,6896.0,142.4,143.34,142.4,142.66,6896.0
2019-09-04 09:35:00,142.64,142.85,141.83,141.83,7011.0,142.64,142.85,141.83,141.83,7011.0
2019-09-04 09:40:00,141.81,142.8,141.75,142.19,7375.0,141.81,142.8,141.75,142.19,7375.0
2019-09-04 09:45:00,141.97,142.2,141.21,141.21,2001.0,141.97,142.2,141.21,141.21,2001.0
2019-09-04 09:50:00,141.09,141.68,141.0,141.16,6957.0,141.09,141.68,141.0,141.16,6957.0
2019-09-04 09:55:00,140.79,141.42,140.79,141.36,2300.0,140.79,141.42,140.79,141.36,2300.0
2019-09-04 10:00:00,141.16,141.36,140.78,140.78,3650.0,141.16,141.36,140.78,140.78,3650.0
2019-09-04 10:05:00,140.92,140.92,140.4,140.55,3250.0,140.92,140.92,140.4,140.55,3250.0
2019-09-04 10:10:00,140.39,140.51,140.36,140.36,915.0,140.39,140.51,140.36,140.36,915.0
2019-09-04 10:15:00,140.14,140.31,139.91,140.19,2195.0,140.14,140.31,139.91,140.19,2195.0
2019-09-04 10:20:00,140.3,140.51,139.66,139.89,5384.0,140.3,140.51,139.66,139.89,5384.0
2019-09-04 10:25:00,139.71,139.86,139.63,139.65,2221.0,139.71,139.86,139.63,139.65,2221.0
2019-09-04 10:30:00,139.65,140.18,139.53,140.18,3200.0,139.65,140.18,139.53,140.18,3200.0
2019-09-04 10:35:00,140.11,140.11,139.86,139.87,2045.0,140.11,140.11,139.86,139.87,2045.0
2019-09-04 10:40:00,139.82,139.82,139.62,139.69,2026.0,139.82,139.82,139.62,139.69,2026.0
2019-09-04 10:45:00,139.73,139.73,139.5,139.56,1825.0,139.73,139.73,139.5,139.56,1825.0
2019-09-04 10:50:00,139.19,139.62,139.14,139.28,1690.0,139.19,139.62,139.14,139.28,1690.0
2019-09-04 10:55:00,139.1,139.49,139.1,139.44,4512.0,139.1,139.49,139.1,139.44,4512.0
2019-09-04 11:00:00,139.66,139.85,139.6,139.67,4272.0,139.66,139.85,139.6,139.67,4272.0
2019-09-04 11:05:00,139.65,139.8,139.64,139.72,605.0,139.65,139.8,139.64,139.72,605.0
2019-09-04 11:10:00,139.81,139.81,139.36,139.4,3698.0,139.81,139.81,139.36,139.4,3698.0
2019-09-04 11:15:00,139.4,139.86,139.34,139.83,2657.0,139.4,139.86,139.34,139.83,2657.0
2019-09-04 11:20:00,139.87,140.23,139.87,140.13,1490.0,139.87,140.23,139.87,140.13,1490.0
2019-09-04 11:25:00,140.24,140.6,140.23,140.6,3850.0,140.24,140.6,140.23,140.6,3850.0
2019-09-04 11:30:00,140.54,141.04,140.54,141.03,3565.0,140.54,141.04,140.54,141.03,3565.0
2019-09-04 11:35:00,140.9,141.06,140.88,141.06,1000.0,140.9,141.06,140.88,141.06,1000.0
2019-09-04 11:40:00,140.96,141.31,140.93,141.05,600.0,140.96,141.31,140.93,141.05,600.0
2019-09-04 11:45:00,141.13,141.13,141.12,141.12,350.0,141.13,141.13,141.12,141.12,350.0
2019-09-04 11:50:00,141.25,141.26,140.89,140.92,1545.0,141.25,141.26,140.89,140.92,1545.0
2019-09-04 11:55:00,140.92,140.92,140.64,140.66,954.0,140.92,140.92,140.64,140.66,954.0
2019-09-04 12:00:00,140.79,140.85,140.65,140.76,600.0,140.79,140.85,140.65,140.76,600.0
2019-09-04 12:05:00,140.83,140.85,140.41,140.41,6272.0,140.83,140.85,140.41,140.41,6272.0
2019-09-04 12:10:00,140.4,140.4,140.26,140.26,510.0,140.4,140.4,140.26,140.26,510.0
2019-09-04 12:15:00,140.42,140.42,140.1,140.17,2179.0,140.42,140.42,140.1,140.17,2179.0
2019-09-04 12:20:00,140.24,140.33,140.23,140.33,600.0,140.24,140.33,140.23,140.33,600.0
2019-09-04 12:25:00,140.58,140.72,140.55,140.62,600.0,140.58,140.72,140.55,140.62,600.0
2019-09-04 12:30:00,140.51,140.51,140.2,140.2,910.0,140.51,140.51,140.2,140.2,910.0
2019-09-04 12:35:00,140.26,140.34,139.99,140.02,2100.0,140.26,140.34,139.99,140.02,2100.0
2019-09-04 12:40:00,140.21,140.21,139.83,140.01,1001.0,140.21,140.21,139.83,140.01,1001.0
2019-09-04 12:45:00,139.92,140.17,139.91,140.17,3111.0,139.92,140.17,139.91,140.17,3111.0
2019-09-04 12:50:00,140.27,140.37,140.09,140.09,1600.0,140.27,140.37,140.09,140.09,1600.0
2019-09-04 12:55:00,140.18,140.59,140.13,140.25,4100.0,140.18,140.59,140.13,140.25,4100.0
2019-09-04 13:00:00,140.16,140.4,140.15,140.15,4906.0,140.16,140.4,140.15,140.15,4906.0
2019-09-04 13:05:00,140.07,140.3,140.07,140.23,3616.0,140.07,140.3,140.07,140.23,3616.0
2019-09-04 13:10:00,140.23,140.51,140.11,140.51,2393.0,140.23,140.51,140.11,140.51,2393.0
2019-09-04 13:15:00,140.28,140.44,140.23,140.4,3323.0,140.28,140.44,140.23,140.4,3323.0
2019-09-04 13:20:00,140.41,140.49,140.29,140.29,2138.0,140.41,140.49,140.29,140.29,2138.0
2019-09-04 13:25:00,140.29,140.58,140.29,140.58,300.0,140.29,140.58,140.29,140.58,300.0
2019-09-04 13:30:00,140.57,140.91,140.56,140.91,900.0,140.57,140.91,140.56,140.91,900.0
2019-09-04 13:35:00,140.8,140.86,140.55,140.55,2993.0,140.8,140.86,140.55,140.55,2993.0
2019-09-04 13:40:00,140.41,140.46,140.36,140.46,425.0,140.41,140.46,140.36,140.46,425.0
2019-09-04 13:45:00,140.45,140.58,140.31,140.35,6615.0,140.45,140.58,140.31,140.35,6615.0
2019-09-04 13:50:00,140.23,140.5,140.23,140.4,2300.0,140.23,140.5,140.23,140.4,2300.0
2019-09-04 13:55:00,140.32,140.51,140.32,140.35,4149.0,140.32,140.51,140.32,140.35,4149.0
2019-09-04 14:00:00,140.39,140.49,140.29,140.3,5557.0,140.39,140.49,140.29,140.3,5557.0
2019-09-04 14:05:00,140.34,140.43,140.06,140.2,14545.0,140.34,140.43,140.06,140.2,14545.0
2019-09-04 14:10:00,140.09,140.16,139.67,139.69,8648.0,140.09,140.16,139.67,139.69,8648.0
2019-09-04 14:15:00,139.66,139.88,139.66,139.67,2250.0,139.66,139.88,139.66,139.67,2250.0
2019-09-04 14:20:00,139.72,139.8,139.61,139.7,2278.0,139.72,139.8,139.61,139.7,2278.0
2019-09-04 14:25:00,139.8,139.9,139.7,139.76,2650.0,139.8,139.9,139.7,139.76,2650.0
2019-09-04 14:30:00,139.73,139.95,139.72,139.87,10298.0,139.73,139.95,139.72,139.87,10298.0
2019-09-04 14:35:00,139.97,140.14,139.97,140.14,1270.0,139.97,140.14,139.97,140.14,1270.0
2019-09-04 14:40:00,140.19,140.51,140.15,140.47,1300.0,140.19,140.51,140.15,140.47,1300.0
2019-09-04 14:45:00,140.5,140.74,140.4,140.45,7021.0,140.5,140.74,140.4,140.45,7021.0
2019-09-04 14:50:00,140.44,140.69,140.4,140.55,2786.0,140.44,140.69,140.4,140.55,2786.0
2019-09-04 14:55:00,140.65,140.71,140.37,140.37,7779.0,140.65,140.71,140.37,140.37,7779.0
2019-09-04 15:00:00,140.46,140.52,140.37,140.4,5015.0,140.46,140.52,140.37,140.4,5015.0
2019-09-04 15:05:00,140.53,140.53,140.35,140.43,2450.0,140.53,140.53,140.35,140.43,2450.0
2019-09-04 15:10:00,140.39,140.83,140.39,140.83,5043.0,140.39,140.83,140.39,140.83,5043.0
2019-09-04 15:15:00,140.77,140.8,140.15,140.15,14155.0,140.77,140.8,140.15,140.15,14155.0
2019-09-04 15:20:00,140.17,140.17,139.89,139.89,8258.0,140.17,140.17,139.89,139.89,8258.0
2019-09-04 15:25:00,139.96,140.29,139.96,140.21,2105.0,139.96,140.29,139.96,140.21,2105.0
2019-09-04 15:30:00,140.28,140.53,140.28,140.36,2183.0,140.28,140.53,140.28,140.36,2183.0
2019-09-04 15:35:00,140.35,140.44,140.21,140.33,2947.0,140.35,140.44,140.21,140.33,2947.0
2019-09-04 15:40:00,140.41,140.41,140.3,140.41,2300.0,140.41,140.41,140.3,140.41,2300.0
2019-09-04 15:45:00,140.45,140.45,140.19,140.25,4424.0,140.45,140.45,140.19,140.25,4424.0
2019-09-04 15:50:00,140.26,140.27,140.08,140.25,8303.0,140.26,140.27,140.08,140.25,8303.0
2019-09-04 15:55:00,140.25,140.25,140.0,140.1,21854.0,140.25,140.25,140.0,140.1,21854.0
2019-09-05 09:30:00,142.2,143.47,141.93,143.36,40853.0,142.2,143.47,141.93,143.36,40853.0
2019-09-05 09:35:00,142.85,143.5,142.26,142.58,19930.0,142.85,143.5,142.26,142.58,19930.0
2019-09-05 09:40:00,142.71,144.14,142.53,143.56,20793.0,142.71,144.14,142.53,143.56,20793.0
2019-09-05 09:45:00,143.43,143.44,142.73,143.28,5071.0,143.43,143.44,142.73,143.28,5071.0
2019-09-05 09:50:00,143.27,143.5,142.74,142.93,10876.0,143.27,143.5,142.74,142.93,10876.0
2019-09-05 09:55:00,142.77,143.0,142.44,142.74,2400.0,142.77,143.0,142.44,142.74,2400.0
2019-09-05 10:00:00,142.86,143.34,142.5,142.96,26366.0,142.86,143.34,142.5,142.96,26366.0
2019-09-05 10:05:00,143.07,143.41,142.49,142.84,12161.0,143.07,143.41,142.49,142.84,12161.0
2019-09-05 10:10:00,142.76,143.5,142.65,143.5,13166.0,142.76,143.5,142.65,143.5,13166.0
2019-09-05 10:15:00,143.5,144.55,143.3,144.44,22740.0,143.5,144.55,143.3,144.44,22740.0
2019-09-05 10:20:00,144.56,145.6,144.51,145.5,20852.0,144.56,145.6,144.51,145.5,20852.0
2019-09-05 10:25:00,145.52,145.65,145.26,145.37,5993.0,145.52,145.65,145.26,145.37,5993.0
2019-09-05 10:30:00,145.17,145.79,145.17,145.23,13902.0,145.17,145.79,145.17,145.23,13902.0
2019-09-05 10:35:00,145.33,145.41,144.6,144.6,7017.0,145.33,145.41,144.6,144.6,7017.0
2019-09-05 10:40:00,144.78,144.93,144.53,144.76,5270.0,144.78,144.93,144.53,144.76,5270.0
2019-09-05 10:45:00,144.63,144.89,144.29,144.89,28652.0,144.63,144.89,144.29,144.89,28652.0
2019-09-05 10:50:00,144.92,145.0,144.73,144.92,13507.0,144.92,145.0,144.73,144.92,13507.0
2019-09-05 10:55:00,144.77,145.47,144.68,145.28,23629.0,144.77,145.47,144.68,145.28,23629.0
2019-09-05 11:00:00,145.42,145.82,144.96,145.19,14796.0,145.42,145.82,144.96,145.19,14796.0
2019-09-05 11:05:00,145.22,145.23,144.96,145.11,6662.0,145.22,145.23,144.96,145.11,6662.0
2019-09-05 11:10:00,145.12,145.12,144.8,145.02,5440.0,145.12,145.12,144.8,145.02,5440.0
2019-09-05 11:15:00,145.14,145.15,144.88,144.88,4118.0,145.14,145.15,144.88,144.88,4118.0
2019-09-05 11:20:00,144.84,144.84,144.35,144.42,10388.0,144.84,144.84,144.35,144.42,10388.0
2019-09-05 11:25:00,144.38,144.99,144.29,144.94,4508.0,144.38,144.99,144.29,144.94,4508.0
2019-09-05 11:30:00,144.73,144.92,144.5,144.88,4021.0,144.73,144.92,144.5,144.88,4021.0
2019-09-05 11:35:00,144.97,145.2,144.73,144.74,3550.0,144.97,145.2,144.73,144.74,3550.0
2019-09-05 11:40:00,144.81,144.85,144.62,144.63,2655.0,144.81,144.85,144.62,144.63,2655.0
2019-09-05 11:45:00,144.58,144.69,144.27,144.69,5251.0,144.58,144.69,144.27,144.69,5251.0
2019-09-05 11:50:00,144.75,144.75,144.54,144.54,2500.0,144.75,144.75,144.54,144.54,2500.0
2019-09-05 11:55:00,144.54,144.56,144.06,144.06,3352.0,144.54,144.56,144.06,144.06,3352.0
2019-09-05 12:00:00,144.21,144.49,144.21,144.36,1963.0,144.21,144.49,144.21,144.36,1963.0
2019-09-05 12:05:00,144.42,144.42,144.12,144.2,3622.0,144.42,144.42,144.12,144.2,3622.0
2019-09-05 12:10:00,144.23,144.29,144.05,144.21,3798.0,144.23,144.29,144.05,144.21,3798.0
2019-09-05 12:15:00,144.13,144.31,143.94,144.03,3341.0,144.13,144.31,143.94,144.03,3341.0
2019-09-05 12:20:00,144.02,144.12,143.84,144.12,6885.0,144.02,144.12,143.84,144.12,6885.0
2019-09-05 12:25:00,144.25,144.55,144.14,144.28,3870.0,144.25,144.55,144.14,144.28,3870.0
2019-09-05 12:30:00,144.28,144.3,143.87,144.08,3452.0,144.28,144.3,143.87,144.08,3452.0
2019-09-05 12:35:00,144.1,144.37,143.92,143.92,4100.0,144.1,144.37,143.92,143.92,4100.0
2019-09-05 12:40:00,144.02,144.4,143.93,144.4,8100.0,144.02,144.4,143.93,144.4,8100.0
2019-09-05 12:45:00,144.38,144.65,144.3,144.5,1250.0,144.38,144.65,144.3,144.5,1250.0
2019-09-05 12:50:00,144.35,144.45,144.3,144.43,1550.0,144.35,144.45,144.3,144.43,1550.0
2019-09-05 12:55:00,144.51,144.75,144.51,144.65,2436.0,144.51,144.75,144.51,144.65,2436.0
2019-09-05 13:00:00,144.72,144.93,144.45,144.45,3763.0,144.72,144.93,144.45,144.45,3763.0
2019-09-05 13:05:00,144.46,144.46,144.0,144.15,2282.0,144.46,144.46,144.0,144.15,2282.0
2019-09-05 13:10:00,144.24,144.24,143.97,144.11,1976.0,144.24,144.24,143.97,144.11,1976.0
2019-09-05 13:15:00,143.96,144.3,143.96,144.3,3093.0,143.96,144.3,143.96,144.3,3093.0
2019-09-05 13:20:00,144.38,144.82,144.36,144.63,2530.0,144.38,144.82,144.36,144.63,2530.0
2019-09-05 13:25:00,144.62,144.89,144.61,144.8,1719.0,144.62,144.89,144.61,144.8,1719.0
2019-09-05 13:30:00,144.82,145.09,144.75,145.09,2316.0,144.82,145.09,144.75,145.09,2316.0
2019-09-05 13:35:00,144.92,144.94,144.82,144.84,2340.0,144.92,144.94,144.82,144.84,2340.0
2019-09-05 13:40:00,144.94,144.96,144.6,144.73,3711.0,144.94,144.96,144.6,144.73,3711.0
2019-09-05 13:45:00,144.73,144.95,144.73,144.92,2205.0,144.73,144.95,144.73,144.92,2205.0
2019-09-05 13:50:00,144.89,145.05,144.78,145.05,2478.0,144.89,145.05,144.78,145.05,2478.0
2019-09-05 13:55:00,145.01,145.1,144.9,144.99,1900.0,145.01,145.1,144.9,144.99,1900.0
2019-09-05 14:00:00,144.97,145.03,144.63,144.67,5096.0,144.97,145.03,144.63,144.67,5096.0
2019-09-05 14:05:00,144.66,144.73,144.6,144.73,1200.0,144.66,144.73,144.6,144.73,1200.0
2019-09-05 14:10:00,144.8,145.02,144.79,145.02,1300.0,144.8,145.02,144.79,145.02,1300.0
2019-09-05 14:15:00,144.99,145.02,144.64,144.64,2700.0,144.99,145.02,144.64,144.64,2700.0
2019-09-05 14:20:00,144.69,144.8,144.51,144.8,2975.0,144.69,144.8,144.51,144.8,2975.0
2019-09-05 14:25:00,144.94,145.08,144.84,144.84,7660.0,144.94,145.08,144.84,144.84,7660.0
2019-09-05 14:30:00,144.81,144.82,144.7,144.7,2399.0,144.81,144.82,144.7,144.7,2399.0
2019-09-05 14:35:00,144.69,144.73,144.51,144.57,3200.0,144.69,144.73,144.51,144.57,3200.0
2019-09-05 14:40:00,144.65,144.8,144.65,144.76,4118.0,144.65,144.8,144.65,144.76,4118.0
2019-09-05 14:45:00,144.67,144.73,144.44,144.51,3305.0,144.67,144.73,144.44,144.51,3305.0
2019-09-05 14:50:00,144.47,144.86,144.47,144.56,2887.0,144.47,144.86,144.47,144.56,2887.0
2019-09-05 14:55:00,144.49,144.71,144.49,144.7,1842.0,144.49,144.71,144.49,144.7,1842.0
2019-09-05 15:00:00,144.74,145.01,144.71,145.01,6690.0,144.74,145.01,144.71,145.01,6690.0
2019-09-05 15:05:00,145.02,145.02,144.83,144.83,3763.0,145.02,145.02,144.83,144.83,3763.0
2019-09-05 15:10:00,144.87,145.11,144.86,145.07,1548.0,144.87,145.11,144.86,145.07,1548.0
2019-09-05 15:15:00,144.99,145.17,144.91,145.15,6606.0,144.99,145.17,144.91,145.15,6606.0
2019-09-05 15:20:00,145.13,145.16,145.0,145.03,6800.0,145.13,145.16,145.0,145.03,6800.0
2019-09-05 15:25:00,144.99,145.15,144.95,144.95,3377.0,144.99,145.15,144.95,144.95,3377.0
2019-09-05 15:30:00,144.99,145.13,144.85,144.89,6307.0,144.99,145.13,144.85,144.89,6307.0
2019-09-05 15:35:00,144.88,144.92,144.83,144.89,9479.0,144.88,144.92,144.83,144.89,9479.0
2019-09-05 15:40:00,144.9,144.93,144.87,144.92,13620.0,144.9,144.93,144.87,144.92,13620.0
2019-09-05 15:45:00,144.92,145.07,144.83,145.07,10486.0,144.92,145.07,144.83,145.07,10486.0
2019-09-05 15:50:00,145.04,145.28,144.85,144.92,17880.0,145.04,145.28,144.85,144.92,17880.0
2019-09-05 15:55:00,144.83,144.91,144.55,144.58,26484.0,144.83,144.91,144.55,144.58,26484.0
2019-09-06 09:30:00,145.2,146.7,145.2,146.63,8457.0,145.2,146.7,145.2,146.63,8457.0
2019-09-06 09:35:00,146.63,146.99,145.65,145.65,4798.0,146.63,146.99,145.65,145.65,4798.0
2019-09-06 09:40:00,145.85,146.39,145.43,145.44,6800.0,145.85,146.39,145.43,145.44,6800.0
2019-09-06 09:45:00,145.53,146.38,145.5,145.71,12198.0,145.53,146.38,145.5,145.71,12198.0
2019-09-06 09:50:00,145.61,145.79,145.0,145.47,12489.0,145.61,145.79,145.0,145.47,12489.0
2019-09-06 09:55:00,145.37,146.0,145.21,145.55,4322.0,145.37,146.0,145.21,145.55,4322.0
2019-09-06 10:00:00,145.47,145.75,145.23,145.52,3605.0,145.47,145.75,145.23,145.52,3605.0
2019-09-06 10:05:00,145.73,145.89,145.59,145.59,2960.0,145.73,145.89,145.59,145.59,2960.0
2019-09-06 10:10:00,145.72,146.41,145.22,146.4,7900.0,145.72,146.41,145.22,146.4,7900.0
2019-09-06 10:15:00,146.31,146.45,146.2,146.42,3800.0,146.31,146.45,146.2,146.42,3800.0
2019-09-06 10:20:00,146.54,147.25,146.42,146.91,12680.0,146.54,147.25,146.42,146.91,12680.0
2019-09-06 10:25:00,147.0,147.26,147.0,147.16,2962.0,147.0,147.26,147.0,147.16,2962.0
2019-09-06 10:30:00,147.23,147.3,147.05,147.25,1950.0,147.23,147.3,147.05,147.25,1950.0
2019-09-06 10:35:00,147.34,147.55,147.14,147.26,11914.0,147.34,147.55,147.14,147.26,11914.0
2019-09-06 10:40:00,147.37,147.62,147.36,147.49,4546.0,147.37,147.62,147.36,147.49,4546.0
2019-09-06 10:45:00,147.54,147.6,147.36,147.5,3516.0,147.54,147.6,147.36,147.5,3516.0
2019-09-06 10:50:00,147.46,147.89,147.36,147.83,3300.0,147.46,147.89,147.36,147.83,3300.0
2019-09-06 10:55:00,147.7,147.77,147.35,147.46,3200.0,147.7,147.77,147.35,147.46,3200.0
2019-09-06 11:00:00,147.4,147.7,147.31,147.69,10319.0,147.4,147.7,147.31,147.69,10319.0
2019-09-06 11:05:00,147.55,147.67,147.15,147.35,5103.0,147.55,147.67,147.15,147.35,5103.0
2019-09-06 11:10:00,147.3,147.55,147.1,147.21,7632.0,147.3,147.55,147.1,147.21,7632.0
2019-09-06 11:15:00,147.29,147.91,147.01,147.1,6877.0,147.29,147.91,147.01,147.1,6877.0
2019-09-06 11:20:00,147.23,147.33,146.86,147.03,10006.0,147.23,147.33,146.86,147.03,10006.0
2019-09-06 11:25:00,146.99,147.38,146.99,147.04,6256.0,146.99,147.38,146.99,147.04,6256.0
2019-09-06 11:30:00,147.03,147.17,146.98,147.17,6577.0,147.03,147.17,146.98,147.17,6577.0
2019-09-06 11:35:00,147.21,147.47,147.21,147.34,4898.0,147.21,147.47,147.21,147.34,4898.0
2019-09-06 11:40:00,147.47,147.63,147.31,147.31,8626.0,147.47,147.63,147.31,147.31,8626.0
2019-09-06 11:45:00,147.3,147.83,147.29,147.72,5590.0,147.3,147.83,147.29,147.72,5590.0
2019-09-06 11:50:00,147.75,148.09,147.3,147.77,10065.0,147.75,148.09,147.3,147.77,10065.0
2019-09-06 11:55:00,147.77,148.11,147.3,148.11,14943.0,147.77,148.11,147.3,148.11,14943.0
2019-09-06 12:00:00,148.06,148.39,147.89,148.35,3453.0,148.06,148.39,147.89,148.35,3453.0
2019-09-06 12:05:00,148.31,148.45,148.18,148.37,4754.0,148.31,148.45,148.18,148.37,4754.0
2019-09-06 12:10:00,148.35,148.52,148.26,148.44,2000.0,148.35,148.52,148.26,148.44,2000.0
2019-09-06 12:15:00,148.45,148.75,148.42,148.71,5245.0,148.45,148.75,148.42,148.71,5245.0
2019-09-06 12:20:00,148.78,148.88,148.55,148.63,5061.0,148.78,148.88,148.55,148.63,5061.0
2019-09-06 12:25:00,148.64,148.65,148.29,148.34,3574.0,148.64,148.65,148.29,148.34,3574.0
2019-09-06 12:30:00,148.34,148.76,148.34,148.67,5076.0,148.34,148.76,148.34,148.67,5076.0
2019-09-06 12:35:00,148.66,148.77,148.55,148.61,4415.0,148.66,148.77,148.55,148.61,4415.0
2019-09-06 12:40:00,148.53,148.53,148.3,148.3,3708.0,148.53,148.53,148.3,148.3,3708.0
2019-09-06 12:45:00,148.35,148.36,148.02,148.02,3107.0,148.35,148.36,148.02,148.02,3107.0
2019-09-06 12:50:00,148.03,148.08,147.87,147.88,4782.0,148.03,148.08,147.87,147.88,4782.0
2019-09-06 12:55:00,147.8,147.97,147.55,147.75,7533.0,147.8,147.97,147.55,147.75,7533.0
2019-09-06 13:00:00,147.84,148.65,147.83,148.5,5557.0,147.84,148.65,147.83,148.5,5557.0
2019-09-06 13:05:00,148.58,148.99,148.51,148.99,8116.0,148.58,148.99,148.51,148.99,8116.0
2019-09-06 13:10:00,148.99,149.17,148.95,149.17,4074.0,148.99,149.17,148.95,149.17,4074.0
2019-09-06 13:15:00,149.17,149.21,149.02,149.04,2834.0,149.17,149.21,149.02,149.04,2834.0
2019-09-06 13:20:00,149.04,149.34,149.01,149.33,1564.0,149.04,149.34,149.01,149.33,1564.0
2019-09-06 13:25:00,149.25,149.56,149.14,149.52,4849.0,149.25,149.56,149.14,149.52,4849.0
2019-09-06 13:30:00,149.46,149.82,149.41,149.82,5002.0,149.46,149.82,149.41,149.82,5002.0
2019-09-06 13:35:00,149.77,149.99,149.75,149.92,4854.0,149.77,149.99,149.75,149.92,4854.0
2019-09-06 13:40:00,149.9,151.58,149.68,151.21,95721.0,149.9,151.58,149.68,151.21,95721.0
2019-09-06 13:45:00,151.14,151.31,150.77,150.94,22322.0,151.14,151.31,150.77,150.94,22322.0
2019-09-06 13:50:00,150.94,151.15,150.68,150.84,20210.0,150.94,151.15,150.68,150.84,20210.0
2019-09-06 13:55:00,150.62,150.75,150.31,150.34,6025.0,150.62,150.75,150.31,150.34,6025.0
2019-09-06 14:00:00,150.22,150.54,149.68,150.54,18218.0,150.22,150.54,149.68,150.54,18218.0
2019-09-06 14:05:00,150.47,150.63,150.39,150.39,5145.0,150.47,150.63,150.39,150.39,5145.0
2019-09-06 14:10:00,150.48,150.61,150.3,150.5,3701.0,150.48,150.61,150.3,150.5,3701.0
2019-09-06 14:15:00,150.55,150.73,150.34,150.38,8229.0,150.55,150.73,150.34,150.38,8229.0
2019-09-06 14:20:00,150.38,150.38,149.96,150.09,5477.0,150.38,150.38,149.96,150.09,5477.0
2019-09-06 14:25:00,150.1,150.44,149.96,150.44,5080.0,150.1,150.44,149.96,150.44,5080.0
2019-09-06 14:30:00,150.43,150.43,150.12,150.17,3893.0,150.43,150.43,150.12,150.17,3893.0
2019-09-06 14:35:00,150.16,150.23,149.88,150.09,10595.0,150.16,150.23,149.88,150.09,10595.0
2019-09-06 14:40:00,150.07,150.35,149.89,150.18,17213.0,150.07,150.35,149.89,150.18,17213.0
2019-09-06 14:45:00,150.18,150.27,149.84,149.9,5568.0,150.18,150.27,149.84,149.9,5568.0
2019-09-06 14:50:00,149.83,150.01,149.63,149.96,7872.0,149.83,150.01,149.63,149.96,7872.0
2019-09-06 14:55:00,149.98,149.98,149.74,149.75,3739.0,149.98,149.98,149.74,149.75,3739.0
2019-09-06 15:00:00,149.75,149.8,149.02,149.08,10339.0,149.75,149.8,149.02,149.08,10339.0
2019-09-06 15:05:00,149.1,149.26,148.8,149.26,8298.0,149.1,149.26,148.8,149.26,8298.0
2019-09-06 15:10:00,149.32,149.54,149.18,149.54,9666.0,149.32,149.54,149.18,149.54,9666.0
2019-09-06 15:15:00,149.55,149.73,149.48,149.55,8319.0,149.55,149.73,149.48,149.55,8319.0
2019-09-06 15:20:00,149.57,150.0,149.55,149.79,5701.0,149.57,150.0,149.55,149.79,5701.0
2019-09-06 15:25:00,149.76,149.84,149.45,149.6,13421.0,149.76,149.84,149.45,149.6,13421.0
2019-09-06 15:30:00,149.63,149.85,149.59,149.75,12003.0,149.63,149.85,149.59,149.75,12003.0
2019-09-06 15:35:00,149.78,149.9,149.65,149.76,14373.0,149.78,149.9,149.65,149.76,14373.0
2019-09-06 15:40:00,149.73,149.79,149.55,149.59,11545.0,149.73,149.79,149.55,149.59,11545.0
2019-09-06 15:45:00,149.59,149.68,149.33,149.35,17185.0,149.59,149.68,149.33,149.35,17185.0
2019-09-06 15:50:00,149.37,149.42,149.05,149.27,21669.0,149.37,149.42,149.05,149.27,21669.0
2019-09-06 15:55:00,149.24,149.48,149.01,149.09,35863.0,149.24,149.48,149.01,149.09,35863.0
2019-09-09 09:30:00,152.89,153.2,151.05,151.28,63194.0,152.89,153.2,151.05,151.28,63194.0
2019-09-09 09:35:00,151.63,151.74,150.51,151.62,31345.0,151.63,151.74,150.51,151.62,31345.0
2019-09-09 09:40:00,151.64,153.38,151.64,153.01,28070.0,151.64,153.38,151.64,153.01,28070.0
2019-09-09 09:45:00,153.34,154.68,153.34,154.16,15246.0,153.34,154.68,153.34,154.16,15246.0
2019-09-09 09:50:00,153.97,154.14,153.41,154.01,11046.0,153.97,154.14,153.41,154.01,11046.0
2019-09-09 09:55:00,154.04,154.19,153.6,153.66,14842.0,154.04,154.19,153.6,153.66,14842.0
2019-09-09 10:00:00,153.54,154.79,153.54,154.45,21162.0,153.54,154.79,153.54,154.45,21162.0
2019-09-09 10:05:00,154.6,154.6,153.86,153.86,13591.0,154.6,154.6,153.86,153.86,13591.0
2019-09-09 10:10:00,153.94,154.48,153.1,154.45,15493.0,153.94,154.48,153.1,154.45,15493.0
2019-09-09 10:15:00,154.54,154.75,154.1,154.53,21336.0,154.54,154.75,154.1,154.53,21336.0
2019-09-09 10:20:00,154.29,154.4,153.33,153.75,14732.0,154.29,154.4,153.33,153.75,14732.0
2019-09-09 10:25:00,153.86,153.87,153.28,153.43,8474.0,153.86,153.87,153.28,153.43,8474.0
2019-09-09 10:30:00,153.55,153.8,153.28,153.8,7684.0,153.55,153.8,153.28,153.8,7684.0
2019-09-09 10:35:00,153.6,153.78,153.26,153.26,5968.0,153.6,153.78,153.26,153.26,5968.0
2019-09-09 10:40:00,153.29,153.37,152.69,152.95,12519.0,153.29,153.37,152.69,152.95,12519.0
2019-09-09 10:45:00,152.91,153.17,152.85,153.08,6294.0,152.91,153.17,152.85,153.08,6294.0
2019-09-09 10:50:00,153.09,153.09,152.85,153.02,4307.0,153.09,153.09,152.85,153.02,4307.0
2019-09-09 10:55:00,153.02,153.19,152.74,152.96,8518.0,153.02,153.19,152.74,152.96,8518.0
2019-09-09 11:00:00,152.99,153.14,152.8,153.09,10881.0,152.99,153.14,152.8,153.09,10881.0
2019-09-09 11:05:00,153.05,153.18,152.9,153.14,10943.0,153.05,153.18,152.9,153.14,10943.0
2019-09-09 11:10:00,153.06,153.59,152.45,153.53,16662.0,153.06,153.59,152.45,153.53,16662.0
2019-09-09 11:15:00,153.4,153.4,153.03,153.14,8623.0,153.4,153.4,153.03,153.14,8623.0
2019-09-09 11:20:00,153.25,153.81,153.25,153.62,4203.0,153.25,153.81,153.25,153.62,4203.0
2019-09-09 11:25:00,153.72,154.07,153.66,153.93,9476.0,153.72,154.07,153.66,153.93,9476.0
2019-09-09 11:30:00,153.94,154.05,153.78,153.88,5125.0,153.94,154.05,153.78,153.88,5125.0
2019-09-09 11:35:00,154.0,154.36,154.0,154.2,7151.0,154.0,154.36,154.0,154.2,7151.0
2019-09-09 11:40:00,154.38,154.46,153.65,153.75,6803.0,154.38,154.46,153.65,153.75,6803.0
2019-09-09 11:45:00,153.85,153.99,153.49,153.71,11850.0,153.85,153.99,153.49,153.71,11850.0
2019-09-09 11:50:00,153.72,153.72,152.88,152.95,8043.0,153.72,153.72,152.88,152.95,8043.0
2019-09-09 11:55:00,152.91,153.81,152.86,153.38,11242.0,152.91,153.81,152.86,153.38,11242.0
2019-09-09 12:00:00,153.32,153.87,153.32,153.81,7961.0,153.32,153.87,153.32,153.81,7961.0
2019-09-09 12:05:00,153.98,154.05,153.33,153.7,4889.0,153.98,154.05,153.33,153.7,4889.0
2019-09-09 12:10:00,153.75,153.8,153.25,153.43,4587.0,153.75,153.8,153.25,153.43,4587.0
2019-09-09 12:15:00,153.32,153.43,152.76,152.76,4225.0,153.32,153.43,152.76,152.76,4225.0
2019-09-09 12:20:00,152.8,152.95,152.68,152.9,7630.0,152.8,152.95,152.68,152.9,7630.0
2019-09-09 12:25:00,152.92,153.07,152.88,153.07,1600.0,152.92,153.07,152.88,153.07,1600.0
2019-09-09 12:30:00,153.12,153.37,153.05,153.37,3067.0,153.12,153.37,153.05,153.37,3067.0
2019-09-09 12:35:00,153.25,153.3,152.76,152.88,7285.0,153.25,153.3,152.76,152.88,7285.0
2019-09-09 12:40:00,152.84,153.25,152.76,153.25,4803.0,152.84,153.25,152.76,153.25,4803.0
2019-09-09 12:45:00,153.35,153.83,153.33,153.67,4885.0,153.35,153.83,153.33,153.67,4885.0
2019-09-09 12:50:00,153.8,153.95,153.57,153.95,4194.0,153.8,153.95,153.57,153.95,4194.0
2019-09-09 12:55:00,153.95,154.33,153.79,154.25,8048.0,153.95,154.33,153.79,154.25,8048.0
2019-09-09 13:00:00,154.2,154.25,154.0,154.23,12678.0,154.2,154.25,154.0,154.23,12678.0
2019-09-09 13:05:00,154.27,154.36,154.05,154.16,8364.0,154.27,154.36,154.05,154.16,8364.0
2019-09-09 13:10:00,154.16,154.25,153.66,153.66,3759.0,154.16,154.25,153.66,153.66,3759.0
2019-09-09 13:15:00,153.56,153.76,153.3,153.76,8399.0,153.56,153.76,153.3,153.76,8399.0
2019-09-09 13:20:00,154.0,154.12,153.85,154.04,2087.0,154.0,154.12,153.85,154.04,2087.0
2019-09-09 13:25:00,154.07,154.23,154.03,154.18,1100.0,154.07,154.23,154.03,154.18,1100.0
2019-09-09 13:30:00,154.09,154.18,153.9,154.09,4434.0,154.09,154.18,153.9,154.09,4434.0
2019-09-09 13:35:00,154.11,154.11,153.81,153.95,2230.0,154.11,154.11,153.81,153.95,2230.0
2019-09-09 13:40:00,153.91,154.12,153.82,154.12,5637.0,153.91,154.12,153.82,154.12,5637.0
2019-09-09 13:45:00,154.14,154.14,153.98,154.14,6419.0,154.14,154.14,153.98,154.14,6419.0
2019-09-09 13:50:00,154.16,154.2,154.13,154.2,2325.0,154.16,154.2,154.13,154.2,2325.0
2019-09-09 13:55:00,154.14,154.25,153.75,153.79,8949.0,154.14,154.25,153.75,153.79,8949.0
2019-09-09 14:00:00,153.76,154.12,153.72,154.06,5512.0,153.76,154.12,153.72,154.06,5512.0
2019-09-09 14:05:00,154.06,154.06,153.9,153.9,1100.0,154.06,154.06,153.9,153.9,1100.0
2019-09-09 14:10:00,153.97,154.17,153.83,153.83,7666.0,153.97,154.17,153.83,153.83,7666.0
2019-09-09 14:15:00,153.84,154.07,153.7,154.0,3101.0,153.84,154.07,153.7,154.0,3101.0
2019-09-09 14:20:00,154.0,154.0,153.57,153.63,3563.0,154.0,154.0,153.57,153.63,3563.0
2019-09-09 14:25:00,153.69,153.8,153.57,153.72,9377.0,153.69,153.8,153.57,153.72,9377.0
2019-09-09 14:30:00,153.74,153.8,153.63,153.69,9329.0,153.74,153.8,153.63,153.69,9329.0
2019-09-09 14:35:00,153.64,153.65,153.3,153.3,8786.0,153.64,153.65,153.3,153.3,8786.0
2019-09-09 14:40:00,153.36,153.5,153.28,153.5,17837.0,153.36,153.5,153.28,153.5,17837.0
2019-09-09 14:45:00,153.49,153.54,153.07,153.16,7893.0,153.49,153.54,153.07,153.16,7893.0
2019-09-09 14:50:00,153.25,153.25,152.95,153.02,2808.0,153.25,153.25,152.95,153.02,2808.0
2019-09-09 14:55:00,153.0,153.08,152.93,152.99,12523.0,153.0,153.08,152.93,152.99,12523.0
2019-09-09 15:00:00,152.92,153.08,152.86,153.08,10255.0,152.92,153.08,152.86,153.08,10255.0
2019-09-09 15:05:00,153.08,153.33,153.05,153.16,19092.0,153.08,153.33,153.05,153.16,19092.0
2019-09-09 15:10:00,153.16,153.59,153.16,153.51,14386.0,153.16,153.59,153.16,153.51,14386.0
2019-09-09 15:15:00,153.53,153.81,153.42,153.56,12492.0,153.53,153.81,153.42,153.56,12492.0
2019-09-09 15:20:00,153.45,153.75,153.43,153.49,40692.0,153.45,153.75,153.43,153.49,40692.0
2019-09-09 15:25:00,153.5,153.59,153.42,153.47,16731.0,153.5,153.59,153.42,153.47,16731.0
2019-09-09 15:30:00,153.47,153.6,153.42,153.6,9671.0,153.47,153.6,153.42,153.6,9671.0
2019-09-09 15:35:00,153.55,153.73,153.42,153.52,13864.0,153.55,153.73,153.42,153.52,13864.0
2019-09-09 15:40:00,153.6,153.73,153.49,153.67,17926.0,153.6,153.73,153.49,153.67,17926.0
2019-09-09 15:45:00,153.69,153.87,153.52,153.59,21517.0,153.69,153.87,153.52,153.59,21517.0
2019-09-09 15:50:00,153.54,153.71,153.29,153.43,26636.0,153.54,153.71,153.29,153.43,26636.0
2019-09-09 15:55:00,153.44,153.81,153.35,153.8,54406.0,153.44,153.81,153.35,153.8,54406.0
2019-09-10 09:30:00,153.62,154.0,152.0,152.25,34145.0,153.62,154.0,152.0,152.25,34145.0
2019-09-10 09:35:00,152.42,153.26,152.13,152.3,12297.0,152.42,153.26,152.13,152.3,12297.0
2019-09-10 09:40:00,152.56,154.25,152.32,153.72,13117.0,152.56,154.25,152.32,153.72,13117.0
2019-09-10 09:45:00,154.15,154.41,153.58,154.41,14305.0,154.15,154.41,153.58,154.41,14305.0
2019-09-10 09:50:00,154.4,155.09,154.16,154.62,31404.0,154.4,155.09,154.16,154.62,31404.0
2019-09-10 09:55:00,154.64,155.87,154.32,155.16,25953.0,154.64,155.87,154.32,155.16,25953.0
2019-09-10 10:00:00,155.21,158.35,154.9,157.45,93124.0,155.21,158.35,154.9,157.45,93124.0
2019-09-10 10:05:00,156.89,157.09,156.2,156.2,17484.0,156.89,157.09,156.2,156.2,17484.0
2019-09-10 10:10:00,156.0,156.0,154.55,154.68,27077.0,156.0,156.0,154.55,154.68,27077.0
2019-09-10 10:15:00,154.54,155.24,154.43,154.72,37017.0,154.54,155.24,154.43,154.72,37017.0
2019-09-10 10:20:00,154.74,155.4,154.74,155.1,12748.0,154.74,155.4,154.74,155.1,12748.0
2019-09-10 10:25:00,155.13,155.19,154.65,154.79,6668.0,155.13,155.19,154.65,154.79,6668.0
2019-09-10 10:30:00,154.78,155.5,154.02,155.5,11086.0,154.78,155.5,154.02,155.5,11086.0
2019-09-10 10:35:00,155.49,155.5,154.1,154.68,8049.0,155.49,155.5,154.1,154.68,8049.0
2019-09-10 10:40:00,154.49,154.65,153.7,154.11,12331.0,154.49,154.65,153.7,154.11,12331.0
2019-09-10 10:45:00,154.07,154.45,153.96,154.25,16334.0,154.07,154.45,153.96,154.25,16334.0
2019-09-10 10:50:00,154.34,155.0,154.31,154.64,6657.0,154.34,155.0,154.31,154.64,6657.0
2019-09-10 10:55:00,154.8,155.14,154.22,154.55,7963.0,154.8,155.14,154.22,154.55,7963.0
2019-09-10 11:00:00,154.6,155.03,154.56,154.91,8967.0,154.6,155.03,154.56,154.91,8967.0
2019-09-10 11:05:00,154.83,155.14,154.56,154.98,17748.0,154.83,155.14,154.56,154.98,17748.0
2019-09-10 11:10:00,154.9,155.41,154.9,155.12,9188.0,154.9,155.41,154.9,155.12,9188.0
2019-09-10 11:15:00,155.12,155.13,154.85,155.08,11394.0,155.12,155.13,154.85,155.08,11394.0
2019-09-10 11:20:00,155.07,155.44,155.01,155.41,8296.0,155.07,155.44,155.01,155.41,8296.0
2019-09-10 11:25:00,155.41,156.01,155.36,155.65,12292.0,155.41,156.01,155.36,155.65,12292.0
2019-09-10 11:30:00,155.71,156.3,155.66,156.18,6055.0,155.71,156.3,155.66,156.18,6055.0
2019-09-10 11:35:00,156.22,156.79,156.14,156.61,14700.0,156.22,156.79,156.14,156.61,14700.0
2019-09-10 11:40:00,156.65,156.8,156.55,156.55,9306.0,156.65,156.8,156.55,156.55,9306.0
2019-09-10 11:45:00,156.66,156.85,156.08,156.23,11637.0,156.66,156.85,156.08,156.23,11637.0
2019-09-10 11:50:00,156.22,156.85,155.85,156.66,18231.0,156.22,156.85,155.85,156.66,18231.0
2019-09-10 11:55:00,156.66,156.74,156.0,156.11,8063.0,156.66,156.74,156.0,156.11,8063.0
2019-09-10 12:00:00,156.01,156.18,155.25,155.29,8760.0,156.01,156.18,155.25,155.29,8760.0
2019-09-10 12:05:00,155.29,155.55,155.1,155.54,5099.0,155.29,155.55,155.1,155.54,5099.0
2019-09-10 12:10:00,155.52,155.76,155.4,155.52,8380.0,155.52,155.76,155.4,155.52,8380.0
2019-09-10 12:15:00,155.55,155.81,155.21,155.47,34872.0,155.55,155.81,155.21,155.47,34872.0
2019-09-10 12:20:00,155.4,156.85,155.4,156.85,33458.0,155.4,156.85,155.4,156.85,33458.0
2019-09-10 12:25:00,156.85,157.0,156.26,156.79,8306.0,156.85,157.0,156.26,156.79,8306.0
2019-09-10 12:30:00,156.71,156.75,156.12,156.12,3100.0,156.71,156.75,156.12,156.12,3100.0
2019-09-10 12:35:00,156.16,156.74,156.16,156.73,6360.0,156.16,156.74,156.16,156.73,6360.0
2019-09-10 12:40:00,156.72,157.26,156.34,156.36,11238.0,156.72,157.26,156.34,156.36,11238.0
2019-09-10 12:45:00,156.21,156.97,156.01,156.87,4960.0,156.21,156.97,156.01,156.87,4960.0
2019-09-10 12:50:00,156.89,157.39,156.89,157.22,7347.0,156.89,157.39,156.89,157.22,7347.0
2019-09-10 12:55:00,157.31,157.66,156.93,156.93,14635.0,157.31,157.66,156.93,156.93,14635.0
2019-09-10 13:00:00,156.8,156.96,156.54,156.86,5199.0,156.8,156.96,156.54,156.86,5199.0
2019-09-10 13:05:00,156.85,157.11,156.74,156.74,7961.0,156.85,157.11,156.74,156.74,7961.0
2019-09-10 13:10:00,156.74,157.07,156.64,157.02,3962.0,156.74,157.07,156.64,157.02,3962.0
2019-09-10 13:15:00,157.12,157.15,156.77,156.89,3850.0,157.12,157.15,156.77,156.89,3850.0
2019-09-10 13:20:00,156.79,157.48,156.78,157.47,4549.0,156.79,157.48,156.78,157.47,4549.0
2019-09-10 13:25:00,157.39,157.58,156.78,156.84,7558.0,157.39,157.58,156.78,156.84,7558.0
2019-09-10 13:30:00,156.91,157.36,156.79,157.24,3729.0,156.91,157.36,156.79,157.24,3729.0
2019-09-10 13:35:00,157.32,157.49,156.73,156.75,10809.0,157.32,157.49,156.73,156.75,10809.0
2019-09-10 13:40:00,156.71,156.95,156.59,156.8,4098.0,156.71,156.95,156.59,156.8,4098.0
2019-09-10 13:45:00,156.84,156.95,156.7,156.9,4670.0,156.84,156.95,156.7,156.9,4670.0
2019-09-10 13:50:00,156.89,157.01,156.32,156.34,11090.0,156.89,157.01,156.32,156.34,11090.0
2019-09-10 13:55:00,156.35,156.46,156.21,156.33,7482.0,156.35,156.46,156.21,156.33,7482.0
2019-09-10 14:00:00,156.27,156.27,155.9,155.99,18437.0,156.27,156.27,155.9,155.99,18437.0
2019-09-10 14:05:00,155.99,156.06,155.55,155.78,8335.0,155.99,156.06,155.55,155.78,8335.0
2019-09-10 14:10:00,155.72,156.17,155.67,156.14,16790.0,155.72,156.17,155.67,156.14,16790.0
2019-09-10 14:15:00,156.09,156.5,156.01,156.46,27307.0,156.09,156.5,156.01,156.46,27307.0
2019-09-10 14:20:00,156.42,156.7,156.19,156.69,11622.0,156.42,156.7,156.19,156.69,11622.0
2019-09-10 14:25:00,156.63,156.72,156.2,156.41,12891.0,156.63,156.72,156.2,156.41,12891.0
2019-09-10 14:30:00,156.34,156.53,156.27,156.48,8142.0,156.34,156.53,156.27,156.48,8142.0
2019-09-10 14:35:00,156.48,156.54,156.37,156.4,9443.0,156.48,156.54,156.37,156.4,9443.0
2019-09-10 14:40:00,156.42,156.46,156.2,156.23,8199.0,156.42,156.46,156.2,156.23,8199.0
2019-09-10 14:45:00,156.19,156.81,156.19,156.52,17173.0,156.19,156.81,156.19,156.52,17173.0
2019-09-10 14:50:00,156.48,156.49,156.33,156.38,8971.0,156.48,156.49,156.33,156.38,8971.0
2019-09-10 14:55:00,156.38,156.72,156.33,156.67,10609.0,156.38,156.72,156.33,156.67,10609.0
2019-09-10 15:00:00,156.67,156.75,156.36,156.62,19946.0,156.67,156.75,156.36,156.62,19946.0
2019-09-10 15:05:00,156.62,157.23,156.52,156.61,23740.0,156.62,157.23,156.52,156.61,23740.0
2019-09-10 15:10:00,156.59,156.63,155.94,156.16,24892.0,156.59,156.63,155.94,156.16,24892.0
2019-09-10 15:15:00,156.25,156.46,156.01,156.46,21203.0,156.25,156.46,156.01,156.46,21203.0
2019-09-10 15:20:00,156.46,156.73,156.03,156.68,14298.0,156.46,156.73,156.03,156.68,14298.0
2019-09-10 15:25:00,156.71,157.24,156.53,157.24,21656.0,156.71,157.24,156.53,157.24,21656.0
2019-09-10 15:30:00,157.11,157.83,157.08,157.65,46449.0,157.11,157.83,157.08,157.65,46449.0
2019-09-10 15:35:00,157.79,158.05,157.13,157.22,46752.0,157.79,158.05,157.13,157.22,46752.0
2019-09-10 15:40:00,157.16,157.2,156.63,157.09,24522.0,157.16,157.2,156.63,157.09,24522.0
2019-09-10 15:45:00,156.92,158.3,156.89,157.93,72493.0,156.92,158.3,156.89,157.93,72493.0
2019-09-10 15:50:00,157.89,159.04,157.87,158.38,91975.0,157.89,159.04,157.87,158.38,91975.0
2019-09-10 15:55:00,158.48,159.04,157.61,158.83,191881.0,158.48,159.04,157.61,158.83,191881.0
2019-09-11 09:30:00,155.35,161.49,154.08,159.82,230483.0,155.35,161.49,154.08,159.82,230483.0
2019-09-11 09:35:00,159.85,162.22,159.3,161.92,143278.0,159.85,162.22,159.3,161.92,143278.0
2019-09-11 09:40:00,161.92,162.12,158.8,159.28,115810.0,161.92,162.12,158.8,159.28,115810.0
2019-09-11 09:45:00,159.26,160.7,158.77,160.0,52486.0,159.26,160.7,158.77,160.0,52486.0
2019-09-11 09:50:00,160.35,161.93,159.28,160.41,90637.0,160.35,161.93,159.28,160.41,90637.0
2019-09-11 09:55:00,160.4,161.98,159.8,161.49,41466.0,160.4,161.98,159.8,161.49,41466.0
2019-09-11 10:00:00,161.26,163.76,160.4,163.1,112617.0,161.26,163.76,160.4,163.1,112617.0
2019-09-11 10:05:00,163.23,164.67,162.64,164.33,128000.0,163.23,164.67,162.64,164.33,128000.0
2019-09-11 10:10:00,164.28,164.29,161.55,162.18,53062.0,164.28,164.29,161.55,162.18,53062.0
2019-09-11 10:15:00,162.17,164.75,162.14,164.75,46765.0,162.17,164.75,162.14,164.75,46765.0
2019-09-11 10:20:00,164.51,166.0,164.5,165.58,81657.0,164.51,166.0,164.5,165.58,81657.0
2019-09-11 10:25:00,165.38,167.1,165.03,166.98,44822.0,165.38,167.1,165.03,166.98,44822.0
2019-09-11 10:30:00,166.82,168.62,166.46,168.01,84450.0,166.82,168.62,166.46,168.01,84450.0
2019-09-11 10:35:00,168.02,168.06,165.79,166.09,78830.0,168.02,168.06,165.79,166.09,78830.0
2019-09-11 10:40:00,166.39,167.19,165.95,166.72,37570.0,166.39,167.19,165.95,166.72,37570.0
2019-09-11 10:45:00,166.59,166.85,165.16,165.35,41007.0,166.59,166.85,165.16,165.35,41007.0
2019-09-11 10:50:00,165.43,166.49,164.75,165.83,41705.0,165.43,166.49,164.75,165.83,41705.0
2019-09-11 10:55:00,166.32,166.62,165.17,165.6,31511.0,166.32,166.62,165.17,165.6,31511.0
2019-09-11 11:00:00,165.56,168.19,165.19,167.71,58880.0,165.56,168.19,165.19,167.71,58880.0
2019-09-11 11:05:00,167.78,167.98,166.48,167.26,35457.0,167.78,167.98,166.48,167.26,35457.0
2019-09-11 11:10:00,167.25,167.67,166.03,166.24,17294.0,167.25,167.67,166.03,166.24,17294.0
2019-09-11 11:15:00,166.17,166.7,165.2,165.52,35946.0,166.17,166.7,165.2,165.52,35946.0
2019-09-11 11:20:00,165.6,166.99,165.51,166.88,44440.0,165.6,166.99,165.51,166.88,44440.0
2019-09-11 11:25:00,166.88,167.49,166.17,166.17,36863.0,166.88,167.49,166.17,166.17,36863.0
2019-09-11 11:30:00,166.41,166.69,165.91,166.57,23234.0,166.41,166.69,165.91,166.57,23234.0
2019-09-11 11:35:00,166.49,166.88,165.86,166.2,16098.0,166.49,166.88,165.86,166.2,16098.0
2019-09-11 11:40:00,166.33,167.26,165.93,167.04,19061.0,166.33,167.26,165.93,167.04,19061.0
2019-09-11 11:45:00,167.09,167.09,165.91,166.35,24402.0,167.09,167.09,165.91,166.35,24402.0
2019-09-11 11:50:00,166.24,166.64,165.65,165.82,24283.0,166.24,166.64,165.65,165.82,24283.0
2019-09-11 11:55:00,165.82,166.81,165.21,166.29,27563.0,165.82,166.81,165.21,166.29,27563.0
2019-09-11 12:00:00,166.3,166.74,166.0,166.72,23078.0,166.3,166.74,166.0,166.72,23078.0
2019-09-11 12:05:00,166.39,168.0,166.39,167.89,57804.0,166.39,168.0,166.39,167.89,57804.0
2019-09-11 12:10:00,167.95,168.35,167.74,167.99,35568.0,167.95,168.35,167.74,167.99,35568.0
2019-09-11 12:15:00,167.87,168.28,167.1,167.29,37345.0,167.87,168.28,167.1,167.29,37345.0
2019-09-11 12:20:00,167.38,167.72,166.24,167.56,22135.0,167.38,167.72,166.24,167.56,22135.0
2019-09-11 12:25:00,167.63,167.81,167.1,167.75,8807.0,167.63,167.81,167.1,167.75,8807.0
2019-09-11 12:30:00,167.68,167.99,167.29,167.3,11665.0,167.68,167.99,167.29,167.3,11665.0
2019-09-11 12:35:00,167.4,168.18,167.14,167.94,21363.0,167.4,168.18,167.14,167.94,21363.0
2019-09-11 12:40:00,168.14,168.52,167.53,168.12,34518.0,168.14,168.52,167.53,168.12,34518.0
2019-09-11 12:45:00,168.27,168.37,167.69,167.79,15077.0,168.27,168.37,167.69,167.79,15077.0
2019-09-11 12:50:00,167.84,168.12,167.3,168.0,11131.0,167.84,168.12,167.3,168.0,11131.0
2019-09-11 12:55:00,168.1,168.33,167.37,167.54,10659.0,168.1,168.33,167.37,167.54,10659.0
2019-09-11 13:00:00,167.57,168.24,167.41,168.24,10710.0,167.57,168.24,167.41,168.24,10710.0
2019-09-11 13:05:00,168.24,168.84,167.66,168.3,25372.0,168.24,168.84,167.66,168.3,25372.0
2019-09-11 13:10:00,168.27,168.43,167.97,167.97,9616.0,168.27,168.43,167.97,167.97,9616.0
2019-09-11 13:15:00,168.0,168.48,167.96,168.4,15066.0,168.0,168.48,167.96,168.4,15066.0
2019-09-11 13:20:00,168.32,169.4,168.32,168.75,21160.0,168.32,169.4,168.32,168.75,21160.0
2019-09-11 13:25:00,168.88,169.35,168.57,169.05,9212.0,168.88,169.35,168.57,169.05,9212.0
2019-09-11 13:30:00,169.06,169.22,168.44,168.69,22939.0,169.06,169.22,168.44,168.69,22939.0
2019-09-11 13:35:00,168.81,168.81,167.35,167.35,17790.0,168.81,168.81,167.35,167.35,17790.0
2019-09-11 13:40:00,167.53,167.91,166.8,167.23,18597.0,167.53,167.91,166.8,167.23,18597.0
2019-09-11 13:45:00,167.25,168.43,167.17,168.19,13447.0,167.25,168.43,167.17,168.19,13447.0
2019-09-11 13:50:00,168.28,169.05,167.98,169.05,8255.0,168.28,169.05,167.98,169.05,8255.0
2019-09-11 13:55:00,169.0,169.0,168.02,168.76,22623.0,169.0,169.0,168.02,168.76,22623.0
2019-09-11 14:00:00,168.88,169.99,168.78,169.7,70435.0,168.88,169.99,168.78,169.7,70435.0
2019-09-11 14:05:00,169.97,170.0,169.48,169.66,27860.0,169.97,170.0,169.48,169.66,27860.0
2019-09-11 14:10:00,169.96,171.13,169.57,170.0,56139.0,169.96,171.13,169.57,170.0,56139.0
2019-09-11 14:15:00,170.06,170.6,168.88,168.99,20807.0,170.06,170.6,168.88,168.99,20807.0
2019-09-11 14:20:00,168.95,169.16,168.01,168.67,22764.0,168.95,169.16,168.01,168.67,22764.0
2019-09-11 14:25:00,168.86,169.06,168.16,168.59,15982.0,168.86,169.06,168.16,168.59,15982.0
2019-09-11 14:30:00,168.5,169.29,168.35,169.11,20704.0,168.5,169.29,168.35,169.11,20704.0
2019-09-11 14:35:00,169.31,169.48,168.58,168.58,8267.0,169.31,169.48,168.58,168.58,8267.0
2019-09-11 14:40:00,168.62,168.82,167.93,168.0,12531.0,168.62,168.82,167.93,168.0,12531.0
2019-09-11 14:45:00,167.96,168.66,167.83,167.83,21751.0,167.96,168.66,167.83,167.83,21751.0
2019-09-11 14:50:00,167.93,169.02,167.92,168.9,27485.0,167.93,169.02,167.92,168.9,27485.0
2019-09-11 14:55:00,168.94,169.55,168.57,169.55,14721.0,168.94,169.55,168.57,169.55,14721.0
2019-09-11 15:00:00,169.33,169.69,168.09,168.09,27207.0,169.33,169.69,168.09,168.09,27207.0
2019-09-11 15:05:00,168.1,168.3,166.41,166.54,37005.0,168.1,168.3,166.41,166.54,37005.0
2019-09-11 15:10:00,166.36,167.15,166.04,167.13,27227.0,166.36,167.15,166.04,167.13,27227.0
2019-09-11 15:15:00,167.14,167.5,165.88,165.93,24134.0,167.14,167.5,165.88,165.93,24134.0
2019-09-11 15:20:00,166.14,166.42,165.33,166.11,55275.0,166.14,166.42,165.33,166.11,55275.0
2019-09-11 15:25:00,166.17,167.22,166.03,166.97,24211.0,166.17,167.22,166.03,166.97,24211.0
2019-09-11 15:30:00,167.12,167.81,166.95,167.81,15298.0,167.12,167.81,166.95,167.81,15298.0
2019-09-11 15:35:00,167.6,167.81,167.31,167.49,23457.0,167.6,167.81,167.31,167.49,23457.0
2019-09-11 15:40:00,167.39,167.94,167.05,167.2,29687.0,167.39,167.94,167.05,167.2,29687.0
2019-09-11 15:45:00,167.25,167.7,167.14,167.22,30385.0,167.25,167.7,167.14,167.22,30385.0
2019-09-11 15:50:00,167.27,167.71,167.08,167.2,52758.0,167.27,167.71,167.08,167.2,52758.0
2019-09-11 15:55:00,167.24,167.24,165.82,166.89,168816.0,167.24,167.24,165.82,166.89,168816.0
2019-09-12 09:30:00,168.21,168.21,165.64,166.09,25906.0,168.21,168.21,165.64,166.09,25906.0
2019-09-12 09:35:00,165.81,166.33,165.43,166.33,12435.0,165.81,166.33,165.43,166.33,12435.0
2019-09-12 09:40:00,166.33,167.08,165.51,165.77,23486.0,166.33,167.08,165.51,165.77,23486.0
2019-09-12 09:45:00,165.78,167.34,165.58,167.14,29152.0,165.78,167.34,165.58,167.14,29152.0
2019-09-12 09:50:00,167.36,168.16,166.89,167.86,38971.0,167.36,168.16,166.89,167.86,38971.0
2019-09-12 09:55:00,167.78,170.2,167.65,169.82,54423.0,167.78,170.2,167.65,169.82,54423.0
2019-09-12 10:00:00,170.0,170.43,169.36,169.96,33177.0,170.0,170.43,169.36,169.96,33177.0
2019-09-12 10:05:00,169.96,170.23,168.81,169.58,20115.0,169.96,170.23,168.81,169.58,20115.0
2019-09-12 10:10:00,169.54,171.34,169.45,171.34,22812.0,169.54,171.34,169.45,171.34,22812.0
2019-09-12 10:15:00,171.34,173.2,171.34,172.27,81197.0,171.34,173.2,171.34,172.27,81197.0
2019-09-12 10:20:00,172.23,172.28,171.6,171.92,26012.0,172.23,172.28,171.6,171.92,26012.0
2019-09-12 10:25:00,171.91,173.19,171.9,172.83,24459.0,171.91,173.19,171.9,172.83,24459.0
2019-09-12 10:30:00,172.82,173.17,172.45,172.7,19980.0,172.82,173.17,172.45,172.7,19980.0
2019-09-12 10:35:00,172.67,172.71,171.5,172.37,13351.0,172.67,172.71,171.5,172.37,13351.0
2019-09-12 10:40:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 10:45:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 10:50:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 10:55:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 11:00:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 11:05:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 11:10:00,172.37,172.37,172.37,172.37,0.0,172.37,172.37,172.37,172.37,0.0
2019-09-12 11:15:00,165.0,172.11,165.0,169.27,182740.0,165.0,172.11,165.0,169.27,182740.0
2019-09-12 11:20:00,169.34,169.97,168.05,169.06,38145.0,169.34,169.97,168.05,169.06,38145.0
2019-09-12 11:25:00,168.86,170.86,168.8,170.06,15786.0,168.86,170.86,168.8,170.06,15786.0
2019-09-12 11:30:00,170.18,170.99,170.05,170.86,27770.0,170.18,170.99,170.05,170.86,27770.0
2019-09-12 11:35:00,170.86,171.87,170.42,170.7,39264.0,170.86,171.87,170.42,170.7,39264.0
2019-09-12 11:40:00,170.5,172.09,170.5,172.09,22366.0,170.5,172.09,170.5,172.09,22366.0
2019-09-12 11:45:00,172.11,172.44,171.52,172.05,18743.0,172.11,172.44,171.52,172.05,18743.0
2019-09-12 11:50:00,172.06,172.26,171.77,171.91,34167.0,172.06,172.26,171.77,171.91,34167.0
2019-09-12 11:55:00,171.89,172.68,171.48,172.33,15987.0,171.89,172.68,171.48,172.33,15987.0
2019-09-12 12:00:00,172.03,172.76,171.99,172.13,10659.0,172.03,172.76,171.99,172.13,10659.0
2019-09-12 12:05:00,172.35,172.5,171.59,171.86,7369.0,172.35,172.5,171.59,171.86,7369.0
2019-09-12 12:10:00,171.88,171.88,171.15,171.15,12291.0,171.88,171.88,171.15,171.15,12291.0
2019-09-12 12:15:00,171.25,171.33,170.56,170.91,52815.0,171.25,171.33,170.56,170.91,52815.0
2019-09-12 12:20:00,170.9,171.64,170.9,171.48,11600.0,170.9,171.64,170.9,171.48,11600.0
2019-09-12 12:25:00,171.44,171.45,170.86,170.94,5669.0,171.44,171.45,170.86,170.94,5669.0
2019-09-12 12:30:00,170.95,171.2,170.64,171.2,7797.0,170.95,171.2,170.64,171.2,7797.0
2019-09-12 12:35:00,171.26,171.39,170.84,170.93,22631.0,171.26,171.39,170.84,170.93,22631.0
2019-09-12 12:40:00,170.82,170.82,170.0,170.06,11942.0,170.82,170.82,170.0,170.06,11942.0
2019-09-12 12:45:00,170.22,171.35,170.22,171.12,4200.0,170.22,171.35,170.22,171.12,4200.0
2019-09-12 12:50:00,171.33,172.19,171.28,171.93,10272.0,171.33,172.19,171.28,171.93,10272.0
2019-09-12 12:55:00,171.84,172.06,170.96,171.69,8360.0,171.84,172.06,170.96,171.69,8360.0
2019-09-12 13:00:00,171.85,172.62,171.71,172.62,10672.0,171.85,172.62,171.71,172.62,10672.0
2019-09-12 13:05:00,172.57,172.73,172.2,172.37,12781.0,172.57,172.73,172.2,172.37,12781.0
2019-09-12 13:10:00,172.49,172.67,172.23,172.57,56077.0,172.49,172.67,172.23,172.57,56077.0
2019-09-12 13:15:00,172.48,172.48,172.0,172.15,13806.0,172.48,172.48,172.0,172.15,13806.0
2019-09-12 13:20:00,172.32,172.56,172.11,172.3,8621.0,172.32,172.56,172.11,172.3,8621.0
2019-09-12 13:25:00,172.45,172.64,172.14,172.58,10103.0,172.45,172.64,172.14,172.58,10103.0
2019-09-12 13:30:00,172.6,172.98,172.6,172.91,26712.0,172.6,172.98,172.6,172.91,26712.0
2019-09-12 13:35:00,172.86,173.04,172.68,172.9,33296.0,172.86,173.04,172.68,172.9,33296.0
2019-09-12 13:40:00,172.72,173.2,172.64,172.9,37758.0,172.72,173.2,172.64,172.9,37758.0
2019-09-12 13:45:00,172.91,173.14,172.66,172.69,20993.0,172.91,173.14,172.66,172.69,20993.0
2019-09-12 13:50:00,172.69,172.91,172.42,172.72,8342.0,172.69,172.91,172.42,172.72,8342.0
2019-09-12 13:55:00,172.71,173.04,172.6,172.68,7587.0,172.71,173.04,172.6,172.68,7587.0
2019-09-12 14:00:00,172.7,173.02,172.56,173.02,34385.0,172.7,173.02,172.56,173.02,34385.0
2019-09-12 14:05:00,172.86,172.95,172.64,172.69,11621.0,172.86,172.95,172.64,172.69,11621.0
2019-09-12 14:10:00,172.7,172.78,171.68,171.74,16188.0,172.7,172.78,171.68,171.74,16188.0
2019-09-12 14:15:00,171.66,172.03,171.48,171.98,24791.0,171.66,172.03,171.48,171.98,24791.0
2019-09-12 14:20:00,171.93,172.37,171.77,172.34,20303.0,171.93,172.37,171.77,172.34,20303.0
2019-09-12 14:25:00,172.42,172.54,171.9,172.1,27839.0,172.42,172.54,171.9,172.1,27839.0
2019-09-12 14:30:00,172.11,172.38,171.96,171.98,7785.0,172.11,172.38,171.96,171.98,7785.0
2019-09-12 14:35:00,172.09,172.45,172.01,172.27,43722.0,172.09,172.45,172.01,172.27,43722.0
2019-09-12 14:40:00,172.32,172.5,171.75,172.08,16742.0,172.32,172.5,171.75,172.08,16742.0
2019-09-12 14:45:00,171.91,172.37,171.9,172.0,26560.0,171.91,172.37,171.9,172.0,26560.0
2019-09-12 14:50:00,172.0,172.17,171.96,172.02,10891.0,172.0,172.17,171.96,172.02,10891.0
2019-09-12 14:55:00,172.0,172.32,172.0,172.22,6697.0,172.0,172.32,172.0,172.22,6697.0
2019-09-12 15:00:00,172.22,172.33,172.0,172.21,20015.0,172.22,172.33,172.0,172.21,20015.0
2019-09-12 15:05:00,172.25,172.26,171.81,171.81,19578.0,172.25,172.26,171.81,171.81,19578.0
2019-09-12 15:10:00,171.64,171.69,170.63,170.63,29389.0,171.64,171.69,170.63,170.63,29389.0
2019-09-12 15:15:00,170.68,170.72,169.89,170.07,27641.0,170.68,170.72,169.89,170.07,27641.0
2019-09-12 15:20:00,170.4,170.49,170.08,170.35,12975.0,170.4,170.49,170.08,170.35,12975.0
2019-09-12 15:25:00,170.42,170.45,169.36,169.65,31994.0,170.42,170.45,169.36,169.65,31994.0
2019-09-12 15:30:00,169.59,171.29,169.47,170.94,54256.0,169.59,171.29,169.47,170.94,54256.0
2019-09-12 15:35:00,171.07,171.37,170.54,171.18,29638.0,171.07,171.37,170.54,171.18,29638.0
2019-09-12 15:40:00,171.13,171.22,170.18,170.26,40987.0,171.13,171.22,170.18,170.26,40987.0
2019-09-12 15:45:00,170.27,170.43,168.85,168.85,53291.0,170.27,170.43,168.85,168.85,53291.0
2019-09-12 15:50:00,168.72,169.21,168.52,168.97,69475.0,168.72,169.21,168.52,168.97,69475.0
2019-09-12 15:55:00,168.75,169.32,168.51,169.13,91149.0,168.75,169.32,168.51,169.13,91149.0
2019-09-13 09:30:00,166.98,168.95,166.0,167.98,57018.0,166.98,168.95,166.0,167.98,57018.0
2019-09-13 09:35:00,167.93,168.86,167.49,167.95,23425.0,167.93,168.86,167.49,167.95,23425.0
2019-09-13 09:40:00,168.05,168.05,165.14,165.75,59105.0,168.05,168.05,165.14,165.75,59105.0
2019-09-13 09:45:00,165.57,168.24,165.3,167.41,25067.0,165.57,168.24,165.3,167.41,25067.0
2019-09-13 09:50:00,167.6,168.24,166.47,168.0,33584.0,167.6,168.24,166.47,168.0,33584.0
2019-09-13 09:55:00,167.99,168.88,167.4,168.42,53091.0,167.99,168.88,167.4,168.42,53091.0
2019-09-13 10:00:00,168.63,168.7,167.76,168.56,27081.0,168.63,168.7,167.76,168.56,27081.0
2019-09-13 10:05:00,168.56,170.0,168.38,169.31,70330.0,168.56,170.0,168.38,169.31,70330.0
2019-09-13 10:10:00,169.42,169.71,168.83,169.6,26548.0,169.42,169.71,168.83,169.6,26548.0
2019-09-13 10:15:00,169.59,169.99,169.27,169.68,18712.0,169.59,169.99,169.27,169.68,18712.0
2019-09-13 10:20:00,169.8,169.94,169.39,169.91,28440.0,169.8,169.94,169.39,169.91,28440.0
2019-09-13 10:25:00,169.8,170.4,169.72,169.72,37677.0,169.8,170.4,169.72,169.72,37677.0
2019-09-13 10:30:00,169.8,170.08,168.72,168.82,15637.0,169.8,170.08,168.72,168.82,15637.0
2019-09-13 10:35:00,168.9,169.61,168.9,169.19,21861.0,168.9,169.61,168.9,169.19,21861.0
2019-09-13 10:40:00,169.19,169.39,168.3,168.74,65483.0,169.19,169.39,168.3,168.74,65483.0
2019-09-13 10:45:00,168.8,170.17,168.7,170.05,25490.0,168.8,170.17,168.7,170.05,25490.0
2019-09-13 10:50:00,170.06,170.5,170.03,170.09,15735.0,170.06,170.5,170.03,170.09,15735.0
2019-09-13 10:55:00,170.05,170.25,169.79,169.86,9594.0,170.05,170.25,169.79,169.86,9594.0
2019-09-13 11:00:00,169.83,169.88,169.12,169.88,43728.0,169.83,169.88,169.12,169.88,43728.0
2019-09-13 11:05:00,169.87,170.23,169.47,169.66,52132.0,169.87,170.23,169.47,169.66,52132.0
2019-09-13 11:10:00,169.64,170.0,169.35,169.64,19801.0,169.64,170.0,169.35,169.64,19801.0
2019-09-13 11:15:00,169.65,169.69,169.35,169.63,16042.0,169.65,169.69,169.35,169.63,16042.0
2019-09-13 11:20:00,169.69,170.14,169.45,170.1,20929.0,169.69,170.14,169.45,170.1,20929.0
2019-09-13 11:25:00,170.2,170.36,169.78,169.79,24570.0,170.2,170.36,169.78,169.79,24570.0
2019-09-13 11:30:00,169.89,170.58,169.89,170.22,59939.0,169.89,170.58,169.89,170.22,59939.0
2019-09-13 11:35:00,170.33,170.42,169.65,169.88,34978.0,170.33,170.42,169.65,169.88,34978.0
2019-09-13 11:40:00,169.78,170.11,169.68,170.0,13498.0,169.78,170.11,169.68,170.0,13498.0
2019-09-13 11:45:00,170.0,170.22,169.88,170.08,7561.0,170.0,170.22,169.88,170.08,7561.0
2019-09-13 11:50:00,170.16,170.5,169.99,170.5,14471.0,170.16,170.5,169.99,170.5,14471.0
2019-09-13 11:55:00,170.55,170.67,170.13,170.44,21195.0,170.55,170.67,170.13,170.44,21195.0
2019-09-13 12:00:00,170.47,171.36,170.33,171.25,27418.0,170.47,171.36,170.33,171.25,27418.0
2019-09-13 12:05:00,171.2,171.58,171.16,171.57,25754.0,171.2,171.58,171.16,171.57,25754.0
2019-09-13 12:10:00,171.49,171.56,171.15,171.52,15468.0,171.49,171.56,171.15,171.52,15468.0
2019-09-13 12:15:00,171.57,171.93,171.57,171.69,8855.0,171.57,171.93,171.57,171.69,8855.0
2019-09-13 12:20:00,171.72,171.73,171.39,171.39,22095.0,171.72,171.73,171.39,171.39,22095.0
2019-09-13 12:25:00,171.45,172.0,171.41,171.74,18097.0,171.45,172.0,171.41,171.74,18097.0
2019-09-13 12:30:00,171.79,172.25,171.68,172.11,15893.0,171.79,172.25,171.68,172.11,15893.0
2019-09-13 12:35:00,172.2,172.39,172.0,172.33,16496.0,172.2,172.39,172.0,172.33,16496.0
2019-09-13 12:40:00,172.29,172.5,172.1,172.49,11944.0,172.29,172.5,172.1,172.49,11944.0
2019-09-13 12:45:00,172.44,172.89,172.31,172.81,20435.0,172.44,172.89,172.31,172.81,20435.0
2019-09-13 12:50:00,172.64,172.91,172.6,172.9,8992.0,172.64,172.91,172.6,172.9,8992.0
2019-09-13 12:55:00,172.81,172.94,172.54,172.91,9508.0,172.81,172.94,172.54,172.91,9508.0
2019-09-13 13:00:00,172.86,173.14,172.82,173.14,20034.0,172.86,173.14,172.82,173.14,20034.0
2019-09-13 13:05:00,173.16,173.16,172.5,172.73,12554.0,173.16,173.16,172.5,172.73,12554.0
2019-09-13 13:10:00,172.62,172.79,172.4,172.46,38067.0,172.62,172.79,172.4,172.46,38067.0
2019-09-13 13:15:00,172.43,172.58,172.32,172.55,5110.0,172.43,172.58,172.32,172.55,5110.0
2019-09-13 13:20:00,172.55,172.74,172.2,172.4,16591.0,172.55,172.74,172.2,172.4,16591.0
2019-09-13 13:25:00,172.4,172.71,172.1,172.45,21480.0,172.4,172.71,172.1,172.45,21480.0
2019-09-13 13:30:00,172.56,172.56,172.0,172.4,7636.0,172.56,172.56,172.0,172.4,7636.0
2019-09-13 13:35:00,172.15,172.31,171.91,171.97,4753.0,172.15,172.31,171.91,171.97,4753.0
2019-09-13 13:40:00,171.96,172.36,171.9,172.3,6609.0,171.96,172.36,171.9,172.3,6609.0
2019-09-13 13:45:00,172.39,172.75,172.35,172.6,10249.0,172.39,172.75,172.35,172.6,10249.0
2019-09-13 13:50:00,172.67,173.0,172.6,172.99,12521.0,172.67,173.0,172.6,172.99,12521.0
2019-09-13 13:55:00,172.94,173.1,172.74,172.74,9973.0,172.94,173.1,172.74,172.74,9973.0
2019-09-13 14:00:00,172.96,173.0,172.82,172.89,3220.0,172.96,173.0,172.82,172.89,3220.0
2019-09-13 14:05:00,172.94,173.54,172.94,173.54,15563.0,172.94,173.54,172.94,173.54,15563.0
2019-09-13 14:10:00,173.5,173.62,173.28,173.49,12992.0,173.5,173.62,173.28,173.49,12992.0
2019-09-13 14:15:00,173.44,173.85,173.2,173.2,15921.0,173.44,173.85,173.2,173.2,15921.0
2019-09-13 14:20:00,173.17,173.82,173.07,173.71,8050.0,173.17,173.82,173.07,173.71,8050.0
2019-09-13 14:25:00,173.77,174.0,173.58,173.64,17167.0,173.77,174.0,173.58,173.64,17167.0
2019-09-13 14:30:00,173.55,173.72,173.41,173.44,6195.0,173.55,173.72,173.41,173.44,6195.0
2019-09-13 14:35:00,173.42,173.43,172.86,173.12,10832.0,173.42,173.43,172.86,173.12,10832.0
2019-09-13 14:40:00,173.05,173.41,173.04,173.31,7409.0,173.05,173.41,173.04,173.31,7409.0
2019-09-13 14:45:00,173.2,173.36,172.99,173.36,27539.0,173.2,173.36,172.99,173.36,27539.0
2019-09-13 14:50:00,173.27,173.82,173.27,173.82,10913.0,173.27,173.82,173.27,173.82,10913.0
2019-09-13 14:55:00,173.69,173.99,173.69,173.95,10909.0,173.69,173.99,173.69,173.95,10909.0
2019-09-13 15:00:00,173.94,173.96,173.63,173.95,11317.0,173.94,173.96,173.63,173.95,11317.0
2019-09-13 15:05:00,173.85,174.04,173.8,173.93,15765.0,173.85,174.04,173.8,173.93,15765.0
2019-09-13 15:10:00,173.89,174.3,173.88,174.19,23456.0,173.89,174.3,173.88,174.19,23456.0
2019-09-13 15:15:00,174.11,174.41,173.84,174.05,32009.0,174.11,174.41,173.84,174.05,32009.0
2019-09-13 15:20:00,174.0,174.09,173.3,173.48,25121.0,174.0,174.09,173.3,173.48,25121.0
2019-09-13 15:25:00,173.5,174.22,173.49,173.91,18357.0,173.5,174.22,173.49,173.91,18357.0
2019-09-13 15:30:00,174.02,174.13,173.52,173.71,38554.0,174.02,174.13,173.52,173.71,38554.0
2019-09-13 15:35:00,173.77,173.78,173.21,173.33,28567.0,173.77,173.78,173.21,173.33,28567.0
2019-09-13 15:40:00,173.36,173.68,173.36,173.57,21197.0,173.36,173.68,173.36,173.57,21197.0
2019-09-13 15:45:00,173.57,173.67,173.4,173.46,23875.0,173.57,173.67,173.4,173.46,23875.0
2019-09-13 15:50:00,173.5,173.95,173.37,173.46,37771.0,173.5,173.95,173.37,173.46,37771.0
2019-09-13 15:55:00,173.5,173.62,173.33,173.59,64745.0,173.5,173.62,173.33,173.59,64745.0
2019-09-16 09:30:00,172.9,173.55,171.42,173.34,38699.0,172.9,173.55,171.42,173.34,38699.0
2019-09-16 09:35:00,173.45,173.97,173.15,173.15,15476.0,173.45,173.97,173.15,173.15,15476.0
2019-09-16 09:40:00,173.77,173.77,172.16,172.56,14888.0,173.77,173.77,172.16,172.56,14888.0
2019-09-16 09:45:00,172.25,172.41,171.2,171.32,20650.0,172.25,172.41,171.2,171.32,20650.0
2019-09-16 09:50:00,171.45,173.0,171.45,173.0,13676.0,171.45,173.0,171.45,173.0,13676.0
2019-09-16 09:55:00,173.02,173.15,172.29,172.6,7244.0,173.02,173.15,172.29,172.6,7244.0
2019-09-16 10:00:00,172.58,172.58,171.41,171.83,7362.0,172.58,172.58,171.41,171.83,7362.0
2019-09-16 10:05:00,172.08,172.65,171.94,172.36,12556.0,172.08,172.65,171.94,172.36,12556.0
2019-09-16 10:10:00,172.32,172.61,172.01,172.01,6511.0,172.32,172.61,172.01,172.01,6511.0
2019-09-16 10:15:00,171.96,172.69,171.96,172.64,3172.0,171.96,172.69,171.96,172.64,3172.0
2019-09-16 10:20:00,172.72,173.07,172.55,172.99,4956.0,172.72,173.07,172.55,172.99,4956.0
2019-09-16 10:25:00,173.0,173.27,172.6,172.85,7117.0,173.0,173.27,172.6,172.85,7117.0
2019-09-16 10:30:00,172.79,172.99,172.63,172.81,12545.0,172.79,172.99,172.63,172.81,12545.0
2019-09-16 10:35:00,172.73,173.48,172.45,173.43,9514.0,172.73,173.48,172.45,173.43,9514.0
2019-09-16 10:40:00,173.46,173.85,173.35,173.59,16166.0,173.46,173.85,173.35,173.59,16166.0
2019-09-16 10:45:00,173.37,173.72,173.33,173.6,7152.0,173.37,173.72,173.33,173.6,7152.0
2019-09-16 10:50:00,173.68,173.69,172.93,173.04,8917.0,173.68,173.69,172.93,173.04,8917.0
2019-09-16 10:55:00,173.0,173.61,172.94,173.58,5168.0,173.0,173.61,172.94,173.58,5168.0
2019-09-16 11:00:00,173.57,173.77,173.25,173.77,4658.0,173.57,173.77,173.25,173.77,4658.0
2019-09-16 11:05:00,173.62,174.29,173.31,174.29,21340.0,173.62,174.29,173.31,174.29,21340.0
2019-09-16 11:10:00,174.11,174.25,173.9,174.17,8784.0,174.11,174.25,173.9,174.17,8784.0
2019-09-16 11:15:00,174.17,174.17,173.54,173.86,7571.0,174.17,174.17,173.54,173.86,7571.0
2019-09-16 11:20:00,173.87,173.87,173.02,173.12,20813.0,173.87,173.87,173.02,173.12,20813.0
2019-09-16 11:25:00,173.03,173.19,172.81,172.81,4841.0,173.03,173.19,172.81,172.81,4841.0
2019-09-16 11:30:00,172.7,173.2,172.7,172.76,7012.0,172.7,173.2,172.7,172.76,7012.0
2019-09-16 11:35:00,172.74,172.9,172.54,172.66,3130.0,172.74,172.9,172.54,172.66,3130.0
2019-09-16 11:40:00,172.68,172.92,172.59,172.59,5479.0,172.68,172.92,172.59,172.59,5479.0
2019-09-16 11:45:00,172.55,172.55,172.16,172.52,4056.0,172.55,172.55,172.16,172.52,4056.0
2019-09-16 11:50:00,172.59,172.8,172.51,172.65,4353.0,172.59,172.8,172.51,172.65,4353.0
2019-09-16 11:55:00,172.64,172.68,172.07,172.2,7427.0,172.64,172.68,172.07,172.2,7427.0
2019-09-16 12:00:00,172.24,172.29,171.64,172.05,8966.0,172.24,172.29,171.64,172.05,8966.0
2019-09-16 12:05:00,172.11,172.62,172.1,172.5,1926.0,172.11,172.62,172.1,172.5,1926.0
2019-09-16 12:10:00,172.5,172.62,172.04,172.55,11132.0,172.5,172.62,172.04,172.55,11132.0
2019-09-16 12:15:00,172.56,172.85,172.52,172.64,11222.0,172.56,172.85,172.52,172.64,11222.0
2019-09-16 12:20:00,172.65,172.73,172.47,172.68,9764.0,172.65,172.73,172.47,172.68,9764.0
2019-09-16 12:25:00,172.62,172.89,172.49,172.81,6100.0,172.62,172.89,172.49,172.81,6100.0
2019-09-16 12:30:00,172.87,172.87,172.65,172.73,7128.0,172.87,172.87,172.65,172.73,7128.0
2019-09-16 12:35:00,172.68,173.14,172.68,173.14,20692.0,172.68,173.14,172.68,173.14,20692.0
2019-09-16 12:40:00,173.2,173.27,172.46,172.8,7822.0,173.2,173.27,172.46,172.8,7822.0
2019-09-16 12:45:00,172.74,172.82,172.26,172.29,6590.0,172.74,172.82,172.26,172.29,6590.0
2019-09-16 12:50:00,172.32,172.37,172.09,172.23,7019.0,172.32,172.37,172.09,172.23,7019.0
2019-09-16 12:55:00,172.17,172.18,171.87,172.12,5109.0,172.17,172.18,171.87,172.12,5109.0
2019-09-16 13:00:00,172.05,172.26,172.04,172.26,1600.0,172.05,172.26,172.04,172.26,1600.0
2019-09-16 13:05:00,172.19,172.19,171.84,171.91,11422.0,172.19,172.19,171.84,171.91,11422.0
2019-09-16 13:10:00,171.91,171.96,171.02,171.23,18660.0,171.91,171.96,171.02,171.23,18660.0
2019-09-16 13:15:00,171.1,171.31,171.0,171.0,10631.0,171.1,171.31,171.0,171.0,10631.0
2019-09-16 13:20:00,170.95,171.03,170.63,170.75,5648.0,170.95,171.03,170.63,170.75,5648.0
2019-09-16 13:25:00,170.73,170.95,170.59,170.95,6748.0,170.73,170.95,170.59,170.95,6748.0
2019-09-16 13:30:00,170.9,171.23,170.79,170.79,5497.0,170.9,171.23,170.79,170.79,5497.0
2019-09-16 13:35:00,170.69,170.85,170.4,170.42,6577.0,170.69,170.85,170.4,170.42,6577.0
2019-09-16 13:40:00,170.3,170.7,170.2,170.28,7305.0,170.3,170.7,170.2,170.28,7305.0
2019-09-16 13:45:00,170.27,170.27,169.79,169.8,19565.0,170.27,170.27,169.79,169.8,19565.0
2019-09-16 13:50:00,169.77,169.84,169.36,169.83,16403.0,169.77,169.84,169.36,169.83,16403.0
2019-09-16 13:55:00,169.66,169.92,169.59,169.6,6006.0,169.66,169.92,169.59,169.6,6006.0
2019-09-16 14:00:00,169.51,169.82,169.11,169.12,12410.0,169.51,169.82,169.11,169.12,12410.0
2019-09-16 14:05:00,169.1,169.1,168.6,168.76,14379.0,169.1,169.1,168.6,168.76,14379.0
2019-09-16 14:10:00,168.7,168.97,168.7,168.71,4393.0,168.7,168.97,168.7,168.71,4393.0
2019-09-16 14:15:00,168.75,169.14,168.74,169.07,9319.0,168.75,169.14,168.74,169.07,9319.0
2019-09-16 14:20:00,169.14,169.46,169.02,169.11,8660.0,169.14,169.46,169.02,169.11,8660.0
2019-09-16 14:25:00,169.12,169.16,168.66,168.72,7345.0,169.12,169.16,168.66,168.72,7345.0
2019-09-16 14:30:00,168.71,168.85,168.6,168.78,5839.0,168.71,168.85,168.6,168.78,5839.0
2019-09-16 14:35:00,168.74,169.03,168.73,169.03,11368.0,168.74,169.03,168.73,169.03,11368.0
2019-09-16 14:40:00,168.91,169.03,168.67,168.67,4391.0,168.91,169.03,168.67,168.67,4391.0
2019-09-16 14:45:00,168.63,169.04,168.63,169.03,7799.0,168.63,169.04,168.63,169.03,7799.0
2019-09-16 14:50:00,169.04,169.09,168.92,169.09,4400.0,169.04,169.09,168.92,169.09,4400.0
2019-09-16 14:55:00,169.13,169.32,169.07,169.07,2581.0,169.13,169.32,169.07,169.07,2581.0
2019-09-16 15:00:00,169.07,169.68,169.07,169.63,8088.0,169.07,169.68,169.07,169.63,8088.0
2019-09-16 15:05:00,169.72,169.79,169.06,169.06,9510.0,169.72,169.79,169.06,169.06,9510.0
2019-09-16 15:10:00,169.07,169.55,169.07,169.46,5204.0,169.07,169.55,169.07,169.46,5204.0
2019-09-16 15:15:00,169.38,169.44,168.74,168.92,10123.0,169.38,169.44,168.74,168.92,10123.0
2019-09-16 15:20:00,168.82,169.03,168.48,168.71,14323.0,168.82,169.03,168.48,168.71,14323.0
2019-09-16 15:25:00,168.72,168.94,168.65,168.69,7109.0,168.72,168.94,168.65,168.69,7109.0
2019-09-16 15:30:00,168.65,168.86,168.64,168.74,12162.0,168.65,168.86,168.64,168.74,12162.0
2019-09-16 15:35:00,168.78,168.79,168.33,168.54,39198.0,168.78,168.79,168.33,168.54,39198.0
2019-09-16 15:40:00,168.54,168.87,168.47,168.67,17741.0,168.54,168.87,168.47,168.67,17741.0
2019-09-16 15:45:00,168.84,168.99,168.79,168.84,12413.0,168.84,168.99,168.79,168.84,12413.0
2019-09-16 15:50:00,168.81,169.1,168.66,169.09,29371.0,168.81,169.1,168.66,169.09,29371.0
2019-09-16 15:55:00,169.03,169.68,168.95,169.54,45651.0,169.03,169.68,168.95,169.54,45651.0
2019-09-17 09:30:00,169.55,172.1,169.55,171.27,18025.0,169.55,172.1,169.55,171.27,18025.0
2019-09-17 09:35:00,171.34,172.2,170.27,172.2,9824.0,171.34,172.2,170.27,172.2,9824.0
2019-09-17 09:40:00,172.33,172.78,171.05,171.05,23859.0,172.33,172.78,171.05,171.05,23859.0
2019-09-17 09:45:00,171.02,172.7,171.02,172.3,10683.0,171.02,172.7,171.02,172.3,10683.0
2019-09-17 09:50:00,172.28,172.4,170.64,171.01,10505.0,172.28,172.4,170.64,171.01,10505.0
2019-09-17 09:55:00,171.12,172.0,171.12,171.4,4250.0,171.12,172.0,171.12,171.4,4250.0
2019-09-17 10:00:00,171.18,171.2,170.7,170.85,5018.0,171.18,171.2,170.7,170.85,5018.0
2019-09-17 10:05:00,170.9,170.97,170.23,170.24,5600.0,170.9,170.97,170.23,170.24,5600.0
2019-09-17 10:10:00,170.3,170.42,169.67,169.68,7944.0,170.3,170.42,169.67,169.68,7944.0
2019-09-17 10:15:00,169.96,170.68,169.95,170.38,7170.0,169.96,170.68,169.95,170.38,7170.0
2019-09-17 10:20:00,170.33,170.33,169.4,169.4,4091.0,170.33,170.33,169.4,169.4,4091.0
2019-09-17 10:25:00,169.65,169.86,169.4,169.66,3308.0,169.65,169.86,169.4,169.66,3308.0
2019-09-17 10:30:00,169.8,170.93,169.8,170.93,11201.0,169.8,170.93,169.8,170.93,11201.0
2019-09-17 10:35:00,170.98,171.47,170.98,171.19,6490.0,170.98,171.47,170.98,171.19,6490.0
2019-09-17 10:40:00,171.43,171.45,170.96,171.24,5177.0,171.43,171.45,170.96,171.24,5177.0
2019-09-17 10:45:00,171.34,171.89,171.33,171.71,9777.0,171.34,171.89,171.33,171.71,9777.0
2019-09-17 10:50:00,171.81,172.2,171.79,172.04,7022.0,171.81,172.2,171.79,172.04,7022.0
2019-09-17 10:55:00,172.07,172.1,171.59,171.59,9308.0,172.07,172.1,171.59,171.59,9308.0
2019-09-17 11:00:00,171.71,172.02,171.41,171.59,3300.0,171.71,172.02,171.41,171.59,3300.0
2019-09-17 11:05:00,171.46,171.51,171.07,171.17,5006.0,171.46,171.51,171.07,171.17,5006.0
2019-09-17 11:10:00,171.1,171.11,170.54,170.56,6146.0,171.1,171.11,170.54,170.56,6146.0
2019-09-17 11:15:00,170.55,170.93,170.44,170.6,5402.0,170.55,170.93,170.44,170.6,5402.0
2019-09-17 11:20:00,170.76,171.17,170.44,171.0,4703.0,170.76,171.17,170.44,171.0,4703.0
2019-09-17 11:25:00,170.81,170.81,170.35,170.67,5722.0,170.81,170.81,170.35,170.67,5722.0
2019-09-17 11:30:00,170.71,171.29,170.71,171.07,4765.0,170.71,171.29,170.71,171.07,4765.0
2019-09-17 11:35:00,171.05,171.34,171.03,171.18,5265.0,171.05,171.34,171.03,171.18,5265.0
2019-09-17 11:40:00,171.15,171.22,170.83,171.21,2599.0,171.15,171.22,170.83,171.21,2599.0
2019-09-17 11:45:00,171.22,171.32,170.96,171.02,2098.0,171.22,171.32,170.96,171.02,2098.0
2019-09-17 11:50:00,170.95,171.44,170.72,171.44,2490.0,170.95,171.44,170.72,171.44,2490.0
2019-09-17 11:55:00,171.36,171.57,171.25,171.52,1686.0,171.36,171.57,171.25,171.52,1686.0
2019-09-17 12:00:00,171.7,171.97,171.36,171.47,2751.0,171.7,171.97,171.36,171.47,2751.0
2019-09-17 12:05:00,171.58,171.85,171.5,171.73,3937.0,171.58,171.85,171.5,171.73,3937.0
2019-09-17 12:10:00,171.72,171.8,171.61,171.69,4120.0,171.72,171.8,171.61,171.69,4120.0
2019-09-17 12:15:00,171.66,171.75,171.44,171.47,3723.0,171.66,171.75,171.44,171.47,3723.0
2019-09-17 12:20:00,171.52,171.52,171.27,171.5,1000.0,171.52,171.52,171.27,171.5,1000.0
2019-09-17 12:25:00,171.53,171.76,171.45,171.59,4307.0,171.53,171.76,171.45,171.59,4307.0
2019-09-17 12:30:00,171.6,171.6,171.2,171.29,3031.0,171.6,171.6,171.2,171.29,3031.0
2019-09-17 12:35:00,171.21,171.25,170.7,170.81,3265.0,171.21,171.25,170.7,170.81,3265.0
2019-09-17 12:40:00,170.66,171.39,170.66,171.18,2000.0,170.66,171.39,170.66,171.18,2000.0
2019-09-17 12:45:00,171.18,171.18,170.85,171.16,1965.0,171.18,171.18,170.85,171.16,1965.0
2019-09-17 12:50:00,170.98,171.25,170.94,171.24,7114.0,170.98,171.25,170.94,171.24,7114.0
2019-09-17 12:55:00,171.25,171.47,171.05,171.47,3160.0,171.25,171.47,171.05,171.47,3160.0
2019-09-17 13:00:00,171.33,171.45,171.13,171.34,5400.0,171.33,171.45,171.13,171.34,5400.0
2019-09-17 13:05:00,171.34,171.65,171.34,171.59,3310.0,171.34,171.65,171.34,171.59,3310.0
2019-09-17 13:10:00,171.64,171.67,171.38,171.56,3221.0,171.64,171.67,171.38,171.56,3221.0
2019-09-17 13:15:00,171.56,171.79,171.47,171.71,3000.0,171.56,171.79,171.47,171.71,3000.0
2019-09-17 13:20:00,171.66,171.74,171.51,171.57,2290.0,171.66,171.74,171.51,171.57,2290.0
2019-09-17 13:25:00,171.43,171.49,171.01,171.21,2948.0,171.43,171.49,171.01,171.21,2948.0
2019-09-17 13:30:00,171.22,171.58,171.2,171.58,4041.0,171.22,171.58,171.2,171.58,4041.0
2019-09-17 13:35:00,171.59,171.89,171.59,171.88,5049.0,171.59,171.89,171.59,171.88,5049.0
2019-09-17 13:40:00,171.87,172.19,171.87,171.97,10531.0,171.87,172.19,171.87,171.97,10531.0
2019-09-17 13:45:00,172.03,172.45,171.87,172.45,4940.0,172.03,172.45,171.87,172.45,4940.0
2019-09-17 13:50:00,172.49,172.65,172.35,172.5,2844.0,172.49,172.65,172.35,172.5,2844.0
2019-09-17 13:55:00,172.5,172.63,172.32,172.43,3289.0,172.5,172.63,172.32,172.43,3289.0
2019-09-17 14:00:00,172.47,172.78,172.39,172.45,9411.0,172.47,172.78,172.39,172.45,9411.0
2019-09-17 14:05:00,172.63,172.63,172.44,172.44,3333.0,172.63,172.63,172.44,172.44,3333.0
2019-09-17 14:10:00,172.58,172.71,172.36,172.45,4005.0,172.58,172.71,172.36,172.45,4005.0
2019-09-17 14:15:00,172.48,172.72,172.47,172.64,2500.0,172.48,172.72,172.47,172.64,2500.0
2019-09-17 14:20:00,172.58,172.9,172.52,172.9,6351.0,172.58,172.9,172.52,172.9,6351.0
2019-09-17 14:25:00,172.78,172.87,172.56,172.69,3400.0,172.78,172.87,172.56,172.69,3400.0
2019-09-17 14:30:00,172.69,172.91,172.65,172.7,2300.0,172.69,172.91,172.65,172.7,2300.0
2019-09-17 14:35:00,172.82,172.85,172.56,172.56,4199.0,172.82,172.85,172.56,172.56,4199.0
2019-09-17 14:40:00,172.57,172.7,172.57,172.65,1781.0,172.57,172.7,172.57,172.65,1781.0
2019-09-17 14:45:00,172.66,172.8,172.51,172.75,16697.0,172.66,172.8,172.51,172.75,16697.0
2019-09-17 14:50:00,172.68,172.7,172.46,172.46,2371.0,172.68,172.7,172.46,172.46,2371.0
2019-09-17 14:55:00,172.39,172.39,171.87,171.97,4493.0,172.39,172.39,171.87,171.97,4493.0
2019-09-17 15:00:00,172.0,172.3,171.98,172.2,10746.0,172.0,172.3,171.98,172.2,10746.0
2019-09-17 15:05:00,172.27,172.36,172.15,172.32,5450.0,172.27,172.36,172.15,172.32,5450.0
2019-09-17 15:10:00,172.33,172.37,172.14,172.14,2300.0,172.33,172.37,172.14,172.14,2300.0
2019-09-17 15:15:00,172.21,172.5,172.2,172.46,4352.0,172.21,172.5,172.2,172.46,4352.0
2019-09-17 15:20:00,172.41,172.41,172.21,172.3,6400.0,172.41,172.41,172.21,172.3,6400.0
2019-09-17 15:25:00,172.27,172.27,172.0,172.04,6375.0,172.27,172.27,172.0,172.04,6375.0
2019-09-17 15:30:00,172.0,172.19,171.98,172.13,6894.0,172.0,172.19,171.98,172.13,6894.0
2019-09-17 15:35:00,172.05,172.12,171.78,171.78,7801.0,172.05,172.12,171.78,171.78,7801.0
2019-09-17 15:40:00,171.83,172.01,171.76,171.76,6352.0,171.83,172.01,171.76,171.76,6352.0
2019-09-17 15:45:00,171.84,172.13,171.84,171.99,13936.0,171.84,172.13,171.84,171.99,13936.0
2019-09-17 15:50:00,172.05,172.5,172.05,172.5,37436.0,172.05,172.5,172.05,172.5,37436.0
2019-09-17 15:55:00,172.55,172.98,172.46,172.82,52908.0,172.55,172.98,172.46,172.82,52908.0
2019-09-18 09:30:00,173.39,173.39,171.87,172.25,11616.0,173.39,173.39,171.87,172.25,11616.0
2019-09-18 09:35:00,172.28,173.16,172.28,172.93,6761.0,172.28,173.16,172.28,172.93,6761.0
2019-09-18 09:40:00,172.56,172.56,171.94,172.19,2900.0,172.56,172.56,171.94,172.19,2900.0
2019-09-18 09:45:00,171.79,171.9,171.11,171.24,3917.0,171.79,171.9,171.11,171.24,3917.0
2019-09-18 09:50:00,171.01,171.5,170.79,171.04,8620.0,171.01,171.5,170.79,171.04,8620.0
2019-09-18 09:55:00,171.21,171.49,171.0,171.0,3575.0,171.21,171.49,171.0,171.0,3575.0
2019-09-18 10:00:00,170.99,171.42,170.99,171.25,5191.0,170.99,171.42,170.99,171.25,5191.0
2019-09-18 10:05:00,171.28,171.41,170.73,170.8,6891.0,171.28,171.41,170.73,170.8,6891.0
2019-09-18 10:10:00,170.86,170.97,170.2,170.72,23851.0,170.86,170.97,170.2,170.72,23851.0
2019-09-18 10:15:00,170.65,170.76,170.15,170.56,11027.0,170.65,170.76,170.15,170.56,11027.0
2019-09-18 10:20:00,170.44,170.44,170.11,170.24,2833.0,170.44,170.44,170.11,170.24,2833.0
2019-09-18 10:25:00,170.31,171.47,170.31,171.46,12320.0,170.31,171.47,170.31,171.46,12320.0
2019-09-18 10:30:00,171.45,171.6,171.05,171.05,3956.0,171.45,171.6,171.05,171.05,3956.0
2019-09-18 10:35:00,171.09,171.35,170.91,170.93,3733.0,171.09,171.35,170.91,170.93,3733.0
2019-09-18 10:40:00,171.05,171.49,171.05,171.4,3123.0,171.05,171.49,171.05,171.4,3123.0
2019-09-18 10:45:00,171.43,171.54,171.09,171.16,3616.0,171.43,171.54,171.09,171.16,3616.0
2019-09-18 10:50:00,171.3,171.3,170.82,170.83,4367.0,171.3,171.3,170.82,170.83,4367.0
2019-09-18 10:55:00,170.83,170.86,170.13,170.15,4212.0,170.83,170.86,170.13,170.15,4212.0
2019-09-18 11:00:00,170.25,170.31,169.76,170.28,8015.0,170.25,170.31,169.76,170.28,8015.0
2019-09-18 11:05:00,170.18,170.5,170.09,170.39,2664.0,170.18,170.5,170.09,170.39,2664.0
2019-09-18 11:10:00,170.39,170.65,170.24,170.59,4665.0,170.39,170.65,170.24,170.59,4665.0
2019-09-18 11:15:00,170.49,170.69,170.29,170.41,5000.0,170.49,170.69,170.29,170.41,5000.0
2019-09-18 11:20:00,170.26,170.34,170.01,170.25,5700.0,170.26,170.34,170.01,170.25,5700.0
2019-09-18 11:25:00,170.25,170.78,170.13,170.25,7078.0,170.25,170.78,170.13,170.25,7078.0
2019-09-18 11:30:00,170.23,170.43,170.14,170.33,3200.0,170.23,170.43,170.14,170.33,3200.0
2019-09-18 11:35:00,170.36,170.49,169.89,170.0,6691.0,170.36,170.49,169.89,170.0,6691.0
2019-09-18 11:40:00,170.0,170.01,169.67,169.87,5794.0,170.0,170.01,169.67,169.87,5794.0
2019-09-18 11:45:00,169.71,170.19,169.47,170.09,9665.0,169.71,170.19,169.47,170.09,9665.0
2019-09-18 11:50:00,169.88,170.46,169.87,170.31,10414.0,169.88,170.46,169.87,170.31,10414.0
2019-09-18 11:55:00,170.24,170.5,170.11,170.28,9935.0,170.24,170.5,170.11,170.28,9935.0
2019-09-18 12:00:00,170.25,170.59,170.24,170.42,5330.0,170.25,170.59,170.24,170.42,5330.0
2019-09-18 12:05:00,170.39,171.09,170.39,171.09,8155.0,170.39,171.09,170.39,171.09,8155.0
2019-09-18 12:10:00,171.02,171.14,170.63,170.7,6107.0,171.02,171.14,170.63,170.7,6107.0
2019-09-18 12:15:00,170.8,170.88,170.43,170.44,5890.0,170.8,170.88,170.43,170.44,5890.0
2019-09-18 12:20:00,170.62,170.62,170.07,170.28,6197.0,170.62,170.62,170.07,170.28,6197.0
2019-09-18 12:25:00,170.2,170.23,170.06,170.17,2970.0,170.2,170.23,170.06,170.17,2970.0
2019-09-18 12:30:00,170.27,170.35,170.15,170.17,4548.0,170.27,170.35,170.15,170.17,4548.0
2019-09-18 12:35:00,170.1,170.27,170.1,170.27,800.0,170.1,170.27,170.1,170.27,800.0
2019-09-18 12:40:00,170.28,170.49,170.27,170.28,1761.0,170.28,170.49,170.27,170.28,1761.0
2019-09-18 12:45:00,170.42,170.42,170.27,170.35,1665.0,170.42,170.42,170.27,170.35,1665.0
2019-09-18 12:50:00,170.18,170.4,170.18,170.28,1300.0,170.18,170.4,170.18,170.28,1300.0
2019-09-18 12:55:00,170.29,170.29,169.84,169.93,2895.0,170.29,170.29,169.84,169.93,2895.0
2019-09-18 13:00:00,169.91,169.91,169.32,169.35,33088.0,169.91,169.91,169.32,169.35,33088.0
2019-09-18 13:05:00,169.44,169.44,169.07,169.07,2400.0,169.44,169.44,169.07,169.07,2400.0
2019-09-18 13:10:00,169.09,169.29,168.74,168.74,5403.0,169.09,169.29,168.74,168.74,5403.0
2019-09-18 13:15:00,168.86,169.22,168.86,169.16,1685.0,168.86,169.22,168.86,169.16,1685.0
2019-09-18 13:20:00,169.23,169.63,168.92,169.49,6730.0,169.23,169.63,168.92,169.49,6730.0
2019-09-18 13:25:00,169.43,169.49,169.1,169.2,2120.0,169.43,169.49,169.1,169.2,2120.0
2019-09-18 13:30:00,169.2,169.29,169.01,169.29,2067.0,169.2,169.29,169.01,169.29,2067.0
2019-09-18 13:35:00,169.28,169.28,168.97,169.14,3700.0,169.28,169.28,168.97,169.14,3700.0
2019-09-18 13:40:00,169.09,169.18,168.97,169.02,2230.0,169.09,169.18,168.97,169.02,2230.0
2019-09-18 13:45:00,169.19,169.45,169.1,169.28,2900.0,169.19,169.45,169.1,169.28,2900.0
2019-09-18 13:50:00,169.38,169.84,169.38,169.84,3980.0,169.38,169.84,169.38,169.84,3980.0
2019-09-18 13:55:00,169.79,170.1,169.56,169.89,2779.0,169.79,170.1,169.56,169.89,2779.0
2019-09-18 14:00:00,169.5,170.0,169.09,169.63,5014.0,169.5,170.0,169.09,169.63,5014.0
2019-09-18 14:05:00,169.65,170.54,169.65,169.94,8995.0,169.65,170.54,169.65,169.94,8995.0
2019-09-18 14:10:00,169.76,169.94,169.4,169.5,5013.0,169.76,169.94,169.4,169.5,5013.0
2019-09-18 14:15:00,169.29,169.9,169.29,169.65,4673.0,169.29,169.9,169.29,169.65,4673.0
2019-09-18 14:20:00,169.83,170.27,169.28,170.14,5307.0,169.83,170.27,169.28,170.14,5307.0
2019-09-18 14:25:00,170.03,170.15,169.75,170.11,3094.0,170.03,170.15,169.75,170.11,3094.0
2019-09-18 14:30:00,170.03,170.09,169.6,170.06,4822.0,170.03,170.09,169.6,170.06,4822.0
2019-09-18 14:35:00,170.05,170.2,169.89,169.94,5924.0,170.05,170.2,169.89,169.94,5924.0
2019-09-18 14:40:00,170.1,170.35,169.95,170.31,7450.0,170.1,170.35,169.95,170.31,7450.0
2019-09-18 14:45:00,170.27,170.28,169.61,169.91,4806.0,170.27,170.28,169.61,169.91,4806.0
2019-09-18 14:50:00,169.97,170.58,169.97,170.57,6230.0,169.97,170.58,169.97,170.57,6230.0
2019-09-18 14:55:00,170.49,170.56,170.2,170.33,4473.0,170.49,170.56,170.2,170.33,4473.0
2019-09-18 15:00:00,170.44,170.46,170.27,170.34,4117.0,170.44,170.46,170.27,170.34,4117.0
2019-09-18 15:05:00,170.35,170.5,170.29,170.47,5176.0,170.35,170.5,170.29,170.47,5176.0
2019-09-18 15:10:00,170.54,170.55,170.34,170.34,8575.0,170.54,170.55,170.34,170.34,8575.0
2019-09-18 15:15:00,170.39,170.6,170.15,170.5,15946.0,170.39,170.6,170.15,170.5,15946.0
2019-09-18 15:20:00,170.51,170.55,170.26,170.39,7565.0,170.51,170.55,170.26,170.39,7565.0
2019-09-18 15:25:00,170.5,170.56,170.35,170.47,7111.0,170.5,170.56,170.35,170.47,7111.0
2019-09-18 15:30:00,170.5,171.25,170.48,171.25,9937.0,170.5,171.25,170.48,171.25,9937.0
2019-09-18 15:35:00,171.24,171.48,171.12,171.32,7150.0,171.24,171.48,171.12,171.32,7150.0
2019-09-18 15:40:00,171.28,171.35,170.89,171.35,15289.0,171.28,171.35,170.89,171.35,15289.0
2019-09-18 15:45:00,171.41,171.5,171.22,171.29,10165.0,171.41,171.5,171.22,171.29,10165.0
2019-09-18 15:50:00,171.31,171.31,170.85,170.99,16033.0,171.31,171.31,170.85,170.99,16033.0
2019-09-18 15:55:00,171.0,171.45,170.78,171.45,40929.0,171.0,171.45,170.78,171.45,40929.0
2019-09-19 09:30:00,173.77,175.21,173.0,174.41,47429.0,173.77,175.21,173.0,174.41,47429.0
2019-09-19 09:35:00,174.41,175.29,174.14,175.03,19153.0,174.41,175.29,174.14,175.03,19153.0
2019-09-19 09:40:00,175.0,175.0,173.63,174.07,14325.0,175.0,175.0,173.63,174.07,14325.0
2019-09-19 09:45:00,174.07,174.07,172.43,173.19,17573.0,174.07,174.07,172.43,173.19,17573.0
2019-09-19 09:50:00,173.2,173.61,172.02,172.56,14381.0,173.2,173.61,172.02,172.56,14381.0
2019-09-19 09:55:00,172.71,173.22,172.35,172.35,7830.0,172.71,173.22,172.35,172.35,7830.0
2019-09-19 10:00:00,172.43,172.83,172.26,172.26,8145.0,172.43,172.83,172.26,172.26,8145.0
2019-09-19 10:05:00,172.25,172.48,171.27,171.54,9504.0,172.25,172.48,171.27,171.54,9504.0
2019-09-19 10:10:00,171.59,171.79,171.03,171.26,4218.0,171.59,171.79,171.03,171.26,4218.0
2019-09-19 10:15:00,171.23,171.33,170.14,170.25,13645.0,171.23,171.33,170.14,170.25,13645.0
2019-09-19 10:20:00,170.25,170.4,170.0,170.31,4169.0,170.25,170.4,170.0,170.31,4169.0
2019-09-19 10:25:00,170.38,170.85,169.73,169.84,12232.0,170.38,170.85,169.73,169.84,12232.0
2019-09-19 10:30:00,169.86,170.47,169.6,169.62,10713.0,169.86,170.47,169.6,169.62,10713.0
2019-09-19 10:35:00,169.61,169.67,168.68,168.96,12043.0,169.61,169.67,168.68,168.96,12043.0
2019-09-19 10:40:00,168.78,169.3,168.61,169.3,9411.0,168.78,169.3,168.61,169.3,9411.0
2019-09-19 10:45:00,169.3,169.85,169.05,169.73,9550.0,169.3,169.85,169.05,169.73,9550.0
2019-09-19 10:50:00,169.58,169.96,169.38,169.75,7435.0,169.58,169.96,169.38,169.75,7435.0
2019-09-19 10:55:00,169.78,170.23,169.45,170.04,5950.0,169.78,170.23,169.45,170.04,5950.0
2019-09-19 11:00:00,170.13,170.47,169.87,170.16,14767.0,170.13,170.47,169.87,170.16,14767.0
2019-09-19 11:05:00,170.24,170.5,169.73,169.73,9189.0,170.24,170.5,169.73,169.73,9189.0
2019-09-19 11:10:00,169.85,170.47,169.68,170.47,5426.0,169.85,170.47,169.68,170.47,5426.0
2019-09-19 11:15:00,170.44,171.02,170.44,171.02,5369.0,170.44,171.02,170.44,171.02,5369.0
2019-09-19 11:20:00,170.83,171.05,170.54,171.02,10965.0,170.83,171.05,170.54,171.02,10965.0
2019-09-19 11:25:00,171.06,171.06,170.68,170.77,3959.0,171.06,171.06,170.68,170.77,3959.0
2019-09-19 11:30:00,170.71,170.85,170.65,170.76,3085.0,170.71,170.85,170.65,170.76,3085.0
2019-09-19 11:35:00,170.78,171.23,170.76,170.76,3391.0,170.78,171.23,170.76,170.76,3391.0
2019-09-19 11:40:00,170.5,170.67,170.15,170.15,4600.0,170.5,170.67,170.15,170.15,4600.0
2019-09-19 11:45:00,170.38,170.71,170.37,170.71,1300.0,170.38,170.71,170.37,170.71,1300.0
2019-09-19 11:50:00,170.64,170.79,170.45,170.79,2698.0,170.64,170.79,170.45,170.79,2698.0
2019-09-19 11:55:00,170.81,171.1,170.74,170.91,3229.0,170.81,171.1,170.74,170.91,3229.0
2019-09-19 12:00:00,170.92,171.23,170.82,170.96,2495.0,170.92,171.23,170.82,170.96,2495.0
2019-09-19 12:05:00,171.03,171.07,170.89,171.03,1800.0,171.03,171.07,170.89,171.03,1800.0
2019-09-19 12:10:00,170.97,171.1,170.92,171.01,2100.0,170.97,171.1,170.92,171.01,2100.0
2019-09-19 12:15:00,170.99,171.0,170.55,170.65,4336.0,170.99,171.0,170.55,170.65,4336.0
2019-09-19 12:20:00,170.59,170.68,170.4,170.5,824.0,170.59,170.68,170.4,170.5,824.0
2019-09-19 12:25:00,170.47,170.59,170.14,170.32,2950.0,170.47,170.59,170.14,170.32,2950.0
2019-09-19 12:30:00,170.34,170.96,170.34,170.88,4788.0,170.34,170.96,170.34,170.88,4788.0
2019-09-19 12:35:00,170.92,171.04,170.8,170.83,4954.0,170.92,171.04,170.8,170.83,4954.0
2019-09-19 12:40:00,170.96,170.96,170.54,170.71,2800.0,170.96,170.96,170.54,170.71,2800.0
2019-09-19 12:45:00,170.8,170.84,170.62,170.78,1600.0,170.8,170.84,170.62,170.78,1600.0
2019-09-19 12:50:00,170.95,171.05,170.71,170.71,3705.0,170.95,171.05,170.71,170.71,3705.0
2019-09-19 12:55:00,170.54,170.67,170.18,170.18,12096.0,170.54,170.67,170.18,170.18,12096.0
2019-09-19 13:00:00,170.27,171.08,170.27,171.08,19307.0,170.27,171.08,170.27,171.08,19307.0
2019-09-19 13:05:00,170.95,171.15,170.86,170.95,4214.0,170.95,171.15,170.86,170.95,4214.0
2019-09-19 13:10:00,170.89,170.96,170.82,170.86,2026.0,170.89,170.96,170.82,170.86,2026.0
2019-09-19 13:15:00,170.83,170.95,170.57,170.67,3443.0,170.83,170.95,170.57,170.67,3443.0
2019-09-19 13:20:00,170.79,170.79,170.69,170.7,900.0,170.79,170.79,170.69,170.7,900.0
2019-09-19 13:25:00,170.77,171.39,170.63,171.07,10680.0,170.77,171.39,170.63,171.07,10680.0
2019-09-19 13:30:00,170.9,170.98,170.71,170.97,4860.0,170.9,170.98,170.71,170.97,4860.0
2019-09-19 13:35:00,170.9,170.91,170.75,170.86,1400.0,170.9,170.91,170.75,170.86,1400.0
2019-09-19 13:40:00,170.8,170.89,170.65,170.89,1700.0,170.8,170.89,170.65,170.89,1700.0
2019-09-19 13:45:00,170.88,171.12,170.87,171.12,4106.0,170.88,171.12,170.87,171.12,4106.0
2019-09-19 13:50:00,171.02,171.41,170.83,171.37,7150.0,171.02,171.41,170.83,171.37,7150.0
2019-09-19 13:55:00,171.27,171.27,170.91,171.11,2601.0,171.27,171.27,170.91,171.11,2601.0
2019-09-19 14:00:00,170.94,171.13,170.8,170.98,2400.0,170.94,171.13,170.8,170.98,2400.0
2019-09-19 14:05:00,170.89,170.92,170.59,170.68,3100.0,170.89,170.92,170.59,170.68,3100.0
2019-09-19 14:10:00,170.61,170.64,170.38,170.53,4761.0,170.61,170.64,170.38,170.53,4761.0
2019-09-19 14:15:00,170.49,170.73,170.46,170.71,10278.0,170.49,170.73,170.46,170.71,10278.0
2019-09-19 14:20:00,170.74,170.99,170.74,170.84,8330.0,170.74,170.99,170.74,170.84,8330.0
2019-09-19 14:25:00,170.85,170.86,170.49,170.56,4023.0,170.85,170.86,170.49,170.56,4023.0
2019-09-19 14:30:00,170.71,170.72,170.36,170.59,1600.0,170.71,170.72,170.36,170.59,1600.0
2019-09-19 14:35:00,170.58,170.58,170.25,170.25,5607.0,170.58,170.58,170.25,170.25,5607.0
2019-09-19 14:40:00,170.32,170.32,168.78,168.95,20515.0,170.32,170.32,168.78,168.95,20515.0
2019-09-19 14:45:00,168.97,169.16,168.53,168.75,13229.0,168.97,169.16,168.53,168.75,13229.0
2019-09-19 14:50:00,168.74,169.0,168.57,168.88,5371.0,168.74,169.0,168.57,168.88,5371.0
2019-09-19 14:55:00,168.62,168.85,168.61,168.7,2518.0,168.62,168.85,168.61,168.7,2518.0
2019-09-19 15:00:00,168.76,169.02,168.68,168.81,4200.0,168.76,169.02,168.68,168.81,4200.0
2019-09-19 15:05:00,168.79,168.85,168.6,168.74,3802.0,168.79,168.85,168.6,168.74,3802.0
2019-09-19 15:10:00,168.8,168.92,168.68,168.92,3385.0,168.8,168.92,168.68,168.92,3385.0
2019-09-19 15:15:00,168.83,168.91,168.8,168.86,3601.0,168.83,168.91,168.8,168.86,3601.0
2019-09-19 15:20:00,168.82,169.04,168.63,168.73,6519.0,168.82,169.04,168.63,168.73,6519.0
2019-09-19 15:25:00,168.71,168.76,168.37,168.42,15545.0,168.71,168.76,168.37,168.42,15545.0
2019-09-19 15:30:00,168.45,168.51,168.33,168.38,6681.0,168.45,168.51,168.33,168.38,6681.0
2019-09-19 15:35:00,168.41,169.0,168.4,168.99,5891.0,168.41,169.0,168.4,168.99,5891.0
2019-09-19 15:40:00,168.99,169.13,168.89,168.97,6358.0,168.99,169.13,168.89,168.97,6358.0
2019-09-19 15:45:00,168.94,169.09,168.82,168.87,7576.0,168.94,169.09,168.82,168.87,7576.0
2019-09-19 15:50:00,168.87,169.19,168.78,169.06,24362.0,168.87,169.19,168.78,169.06,24362.0
2019-09-19 15:55:00,169.07,169.52,169.06,169.42,39950.0,169.07,169.52,169.06,169.42,39950.0
2019-09-20 09:30:00,170.22,171.47,170.22,170.77,38524.0,170.22,171.47,170.22,170.77,38524.0
2019-09-20 09:35:00,170.82,171.11,169.91,170.24,4788.0,170.82,171.11,169.91,170.24,4788.0
2019-09-20 09:40:00,170.24,170.51,169.99,170.41,6619.0,170.24,170.51,169.99,170.41,6619.0
2019-09-20 09:45:00,170.51,170.97,170.51,170.65,6300.0,170.51,170.97,170.51,170.65,6300.0
2019-09-20 09:50:00,170.7,171.38,170.49,170.59,6375.0,170.7,171.38,170.49,170.59,6375.0
2019-09-20 09:55:00,170.86,170.99,170.66,170.99,5175.0,170.86,170.99,170.66,170.99,5175.0
2019-09-20 10:00:00,170.99,171.18,170.64,170.78,8623.0,170.99,171.18,170.64,170.78,8623.0
2019-09-20 10:05:00,170.77,171.05,170.44,170.94,3502.0,170.77,171.05,170.44,170.94,3502.0
2019-09-20 10:10:00,170.78,171.25,170.52,170.52,8150.0,170.78,171.25,170.52,170.52,8150.0
2019-09-20 10:15:00,170.4,170.43,170.13,170.13,2866.0,170.4,170.43,170.13,170.13,2866.0
2019-09-20 10:20:00,170.06,170.06,169.62,169.76,1900.0,170.06,170.06,169.62,169.76,1900.0
2019-09-20 10:25:00,169.8,170.26,169.78,170.08,2139.0,169.8,170.26,169.78,170.08,2139.0
2019-09-20 10:30:00,170.15,170.48,170.12,170.12,2066.0,170.15,170.48,170.12,170.12,2066.0
2019-09-20 10:35:00,170.12,170.62,170.11,170.5,2042.0,170.12,170.62,170.11,170.5,2042.0
2019-09-20 10:40:00,170.56,170.56,170.09,170.09,2417.0,170.56,170.56,170.09,170.09,2417.0
2019-09-20 10:45:00,169.89,170.06,169.84,169.87,2600.0,169.89,170.06,169.84,169.87,2600.0
2019-09-20 10:50:00,170.04,170.32,169.83,169.87,5917.0,170.04,170.32,169.83,169.87,5917.0
2019-09-20 10:55:00,169.79,169.93,169.68,169.81,3601.0,169.79,169.93,169.68,169.81,3601.0
2019-09-20 11:00:00,169.72,169.76,169.36,169.56,3860.0,169.72,169.76,169.36,169.56,3860.0
2019-09-20 11:05:00,169.39,169.58,169.1,169.1,8236.0,169.39,169.58,169.1,169.1,8236.0
2019-09-20 11:10:00,169.11,169.11,168.57,168.81,11324.0,169.11,169.11,168.57,168.81,11324.0
2019-09-20 11:15:00,168.84,168.91,168.39,168.4,5430.0,168.84,168.91,168.39,168.4,5430.0
2019-09-20 11:20:00,168.39,168.96,168.38,168.77,4600.0,168.39,168.96,168.38,168.77,4600.0
2019-09-20 11:25:00,168.78,169.08,168.78,168.97,2792.0,168.78,169.08,168.78,168.97,2792.0
2019-09-20 11:30:00,169.05,169.41,169.03,169.41,4078.0,169.05,169.41,169.03,169.41,4078.0
2019-09-20 11:35:00,169.35,169.35,168.51,168.77,8215.0,169.35,169.35,168.51,168.77,8215.0
2019-09-20 11:40:00,168.68,168.83,168.2,168.83,9878.0,168.68,168.83,168.2,168.83,9878.0
2019-09-20 11:45:00,168.81,168.97,168.79,168.93,2413.0,168.81,168.97,168.79,168.93,2413.0
2019-09-20 11:50:00,168.94,168.97,168.72,168.92,2939.0,168.94,168.97,168.72,168.92,2939.0
2019-09-20 11:55:00,168.87,168.89,168.52,168.83,4892.0,168.87,168.89,168.52,168.83,4892.0
2019-09-20 12:00:00,168.89,169.04,168.8,168.93,2809.0,168.89,169.04,168.8,168.93,2809.0
2019-09-20 12:05:00,168.93,168.98,168.65,168.66,3867.0,168.93,168.98,168.65,168.66,3867.0
2019-09-20 12:10:00,168.73,169.04,168.73,168.93,2638.0,168.73,169.04,168.73,168.93,2638.0
2019-09-20 12:15:00,168.82,169.62,168.82,169.61,3751.0,168.82,169.62,168.82,169.61,3751.0
2019-09-20 12:20:00,169.71,169.89,169.5,169.6,3463.0,169.71,169.89,169.5,169.6,3463.0
2019-09-20 12:25:00,169.46,169.47,169.3,169.35,1877.0,169.46,169.47,169.3,169.35,1877.0
2019-09-20 12:30:00,169.44,169.44,169.18,169.29,1300.0,169.44,169.44,169.18,169.29,1300.0
2019-09-20 12:35:00,169.3,169.3,169.03,169.16,1750.0,169.3,169.3,169.03,169.16,1750.0
2019-09-20 12:40:00,169.33,169.33,169.07,169.3,2267.0,169.33,169.33,169.07,169.3,2267.0
2019-09-20 12:45:00,169.33,169.71,169.25,169.61,2118.0,169.33,169.71,169.25,169.61,2118.0
2019-09-20 12:50:00,169.8,169.8,169.3,169.53,5114.0,169.8,169.8,169.3,169.53,5114.0
2019-09-20 12:55:00,169.44,169.48,169.15,169.3,2695.0,169.44,169.48,169.15,169.3,2695.0
2019-09-20 13:00:00,169.32,169.49,169.3,169.49,866.0,169.32,169.49,169.3,169.49,866.0
2019-09-20 13:05:00,169.45,169.57,169.17,169.31,12177.0,169.45,169.57,169.17,169.31,12177.0
2019-09-20 13:10:00,169.24,169.24,167.81,168.59,6280.0,169.24,169.24,167.81,168.59,6280.0
2019-09-20 13:15:00,168.19,168.19,167.29,168.16,11183.0,168.19,168.19,167.29,168.16,11183.0
2019-09-20 13:20:00,168.2,168.2,167.57,167.79,8183.0,168.2,168.2,167.57,167.79,8183.0
2019-09-20 13:25:00,167.79,168.18,167.4,167.42,38148.0,167.79,168.18,167.4,167.42,38148.0
2019-09-20 13:30:00,167.49,167.77,167.28,167.74,7575.0,167.49,167.77,167.28,167.74,7575.0
2019-09-20 13:35:00,167.78,168.04,167.7,167.8,4300.0,167.78,168.04,167.7,167.8,4300.0
2019-09-20 13:40:00,167.76,167.76,167.36,167.57,11139.0,167.76,167.76,167.36,167.57,11139.0
2019-09-20 13:45:00,167.63,167.63,167.17,167.55,4121.0,167.63,167.63,167.17,167.55,4121.0
2019-09-20 13:50:00,167.59,167.88,167.59,167.88,900.0,167.59,167.88,167.59,167.88,900.0
2019-09-20 13:55:00,167.88,168.57,167.79,168.57,4488.0,167.88,168.57,167.79,168.57,4488.0
2019-09-20 14:00:00,168.79,169.14,168.76,168.91,7363.0,168.79,169.14,168.76,168.91,7363.0
2019-09-20 14:05:00,168.84,169.24,168.84,169.12,4743.0,168.84,169.24,168.84,169.12,4743.0
2019-09-20 14:10:00,169.15,169.15,168.68,168.89,3350.0,169.15,169.15,168.68,168.89,3350.0
2019-09-20 14:15:00,168.97,169.2,168.8,169.18,2877.0,168.97,169.2,168.8,169.18,2877.0
2019-09-20 14:20:00,169.15,169.57,169.11,169.25,4098.0,169.15,169.57,169.11,169.25,4098.0
2019-09-20 14:25:00,169.16,169.46,168.82,168.86,3027.0,169.16,169.46,168.82,168.86,3027.0
2019-09-20 14:30:00,169.06,169.31,168.84,169.3,2628.0,169.06,169.31,168.84,169.3,2628.0
2019-09-20 14:35:00,169.21,169.56,169.1,169.56,7816.0,169.21,169.56,169.1,169.56,7816.0
2019-09-20 14:40:00,169.61,169.65,169.35,169.58,1308.0,169.61,169.65,169.35,169.58,1308.0
2019-09-20 14:45:00,169.56,169.56,169.46,169.46,2000.0,169.56,169.56,169.46,169.46,2000.0
2019-09-20 14:50:00,169.58,169.72,169.43,169.72,3217.0,169.58,169.72,169.43,169.72,3217.0
2019-09-20 14:55:00,169.73,169.91,169.5,169.59,2520.0,169.73,169.91,169.5,169.59,2520.0
2019-09-20 15:00:00,169.52,169.8,169.51,169.71,1711.0,169.52,169.8,169.51,169.71,1711.0
2019-09-20 15:05:00,169.78,169.93,169.73,169.73,2129.0,169.78,169.93,169.73,169.73,2129.0
2019-09-20 15:10:00,169.83,169.83,169.42,169.67,2749.0,169.83,169.83,169.42,169.67,2749.0
2019-09-20 15:15:00,169.67,169.73,169.54,169.64,2596.0,169.67,169.73,169.54,169.64,2596.0
2019-09-20 15:20:00,169.66,169.99,169.53,169.56,8905.0,169.66,169.99,169.53,169.56,8905.0
2019-09-20 15:25:00,169.53,169.57,169.11,169.23,4310.0,169.53,169.57,169.11,169.23,4310.0
2019-09-20 15:30:00,169.23,169.27,169.06,169.06,3350.0,169.23,169.27,169.06,169.06,3350.0
2019-09-20 15:35:00,169.09,169.13,168.79,168.84,8918.0,169.09,169.13,168.79,168.84,8918.0
2019-09-20 15:40:00,168.83,168.93,168.7,168.77,6153.0,168.83,168.93,168.7,168.77,6153.0
2019-09-20 15:45:00,168.79,169.09,168.52,168.98,16706.0,168.79,169.09,168.52,168.98,16706.0
2019-09-20 15:50:00,169.03,169.56,169.03,169.53,31686.0,169.03,169.56,169.03,169.53,31686.0
2019-09-20 15:55:00,169.53,169.53,168.81,169.01,51727.0,169.53,169.53,168.81,169.01,51727.0
2019-09-23 09:30:00,168.02,169.95,168.02,168.83,22766.0,168.02,169.95,168.02,168.83,22766.0
2019-09-23 09:35:00,168.44,170.22,168.44,169.81,13900.0,168.44,170.22,168.44,169.81,13900.0
2019-09-23 09:40:00,169.97,170.84,169.61,170.73,16569.0,169.97,170.84,169.61,170.73,16569.0
2019-09-23 09:45:00,170.78,171.28,169.93,170.0,11092.0,170.78,171.28,169.93,170.0,11092.0
2019-09-23 09:50:00,169.87,170.19,169.31,169.86,15124.0,169.87,170.19,169.31,169.86,15124.0
2019-09-23 09:55:00,169.75,170.23,169.07,169.44,20181.0,169.75,170.23,169.07,169.44,20181.0
2019-09-23 10:00:00,169.45,169.45,169.01,169.01,4129.0,169.45,169.45,169.01,169.01,4129.0
2019-09-23 10:05:00,169.15,169.21,168.05,168.23,12568.0,169.15,169.21,168.05,168.23,12568.0
2019-09-23 10:10:00,168.0,168.38,167.87,168.36,5354.0,168.0,168.38,167.87,168.36,5354.0
2019-09-23 10:15:00,168.76,168.86,168.59,168.83,2983.0,168.76,168.86,168.59,168.83,2983.0
2019-09-23 10:20:00,168.69,169.05,168.69,169.04,1486.0,168.69,169.05,168.69,169.04,1486.0
2019-09-23 10:25:00,168.95,169.25,168.45,168.78,16993.0,168.95,169.25,168.45,168.78,16993.0
2019-09-23 10:30:00,168.88,169.28,168.69,168.97,9608.0,168.88,169.28,168.69,168.97,9608.0
2019-09-23 10:35:00,169.03,169.44,168.76,168.9,7395.0,169.03,169.44,168.76,168.9,7395.0
2019-09-23 10:40:00,168.94,168.94,168.7,168.7,1116.0,168.94,168.94,168.7,168.7,1116.0
2019-09-23 10:45:00,168.73,168.73,168.5,168.7,1430.0,168.73,168.73,168.5,168.7,1430.0
2019-09-23 10:50:00,168.78,169.09,168.59,168.68,1636.0,168.78,169.09,168.59,168.68,1636.0
2019-09-23 10:55:00,168.89,169.04,168.87,168.99,2073.0,168.89,169.04,168.87,168.99,2073.0
2019-09-23 11:00:00,169.02,169.72,168.9,169.63,4600.0,169.02,169.72,168.9,169.63,4600.0
2019-09-23 11:05:00,169.81,169.81,169.42,169.54,5632.0,169.81,169.81,169.42,169.54,5632.0
2019-09-23 11:10:00,169.5,169.55,169.39,169.53,2000.0,169.5,169.55,169.39,169.53,2000.0
2019-09-23 11:15:00,169.53,169.96,169.53,169.69,2540.0,169.53,169.96,169.53,169.69,2540.0
2019-09-23 11:20:00,169.67,170.14,169.64,170.03,2300.0,169.67,170.14,169.64,170.03,2300.0
2019-09-23 11:25:00,170.21,170.25,169.84,170.13,3711.0,170.21,170.25,169.84,170.13,3711.0
2019-09-23 11:30:00,170.06,170.25,170.06,170.18,3743.0,170.06,170.25,170.06,170.18,3743.0
2019-09-23 11:35:00,170.15,170.29,169.87,170.0,12304.0,170.15,170.29,169.87,170.0,12304.0
2019-09-23 11:40:00,170.06,170.06,169.63,169.75,9792.0,170.06,170.06,169.63,169.75,9792.0
2019-09-23 11:45:00,169.79,169.86,169.49,169.79,4700.0,169.79,169.86,169.49,169.79,4700.0
2019-09-23 11:50:00,169.88,170.25,169.88,170.13,4000.0,169.88,170.25,169.88,170.13,4000.0
2019-09-23 11:55:00,170.24,170.3,169.97,170.13,1200.0,170.24,170.3,169.97,170.13,1200.0
2019-09-23 12:00:00,170.13,170.19,169.74,169.9,3338.0,170.13,170.19,169.74,169.9,3338.0
2019-09-23 12:05:00,169.87,170.25,169.87,170.15,2301.0,169.87,170.25,169.87,170.15,2301.0
2019-09-23 12:10:00,170.15,170.26,170.08,170.08,1700.0,170.15,170.26,170.08,170.08,1700.0
2019-09-23 12:15:00,169.96,170.02,169.84,170.02,1000.0,169.96,170.02,169.84,170.02,1000.0
2019-09-23 12:20:00,170.06,170.06,169.89,169.9,2100.0,170.06,170.06,169.89,169.9,2100.0
2019-09-23 12:25:00,169.98,170.06,169.84,169.84,1800.0,169.98,170.06,169.84,169.84,1800.0
2019-09-23 12:30:00,169.74,169.75,169.38,169.47,1700.0,169.74,169.75,169.38,169.47,1700.0
2019-09-23 12:35:00,169.49,169.65,169.49,169.61,2000.0,169.49,169.65,169.49,169.61,2000.0
2019-09-23 12:40:00,169.61,169.61,169.1,169.1,2200.0,169.61,169.61,169.1,169.1,2200.0
2019-09-23 12:45:00,169.14,169.18,168.85,168.86,2693.0,169.14,169.18,168.85,168.86,2693.0
2019-09-23 12:50:00,168.94,168.96,168.73,168.73,1700.0,168.94,168.96,168.73,168.73,1700.0
2019-09-23 12:55:00,168.67,168.82,168.53,168.61,4050.0,168.67,168.82,168.53,168.61,4050.0
2019-09-23 13:00:00,168.65,168.9,168.64,168.89,2900.0,168.65,168.9,168.64,168.89,2900.0
2019-09-23 13:05:00,168.84,168.9,168.74,168.81,2400.0,168.84,168.9,168.74,168.81,2400.0
2019-09-23 13:10:00,168.81,168.81,168.33,168.34,3400.0,168.81,168.81,168.33,168.34,3400.0
2019-09-23 13:15:00,168.47,168.59,168.26,168.36,2020.0,168.47,168.59,168.26,168.36,2020.0
2019-09-23 13:20:00,168.43,168.57,168.27,168.38,3749.0,168.43,168.57,168.27,168.38,3749.0
2019-09-23 13:25:00,168.36,168.36,168.17,168.22,2600.0,168.36,168.36,168.17,168.22,2600.0
2019-09-23 13:30:00,168.21,168.33,167.91,167.97,4821.0,168.21,168.33,167.91,167.97,4821.0
2019-09-23 13:35:00,167.94,167.96,167.79,167.82,2023.0,167.94,167.96,167.79,167.82,2023.0
2019-09-23 13:40:00,167.88,168.21,167.88,167.99,2500.0,167.88,168.21,167.88,167.99,2500.0
2019-09-23 13:45:00,167.94,168.11,167.84,168.0,4380.0,167.94,168.11,167.84,168.0,4380.0
2019-09-23 13:50:00,168.06,168.52,168.05,168.52,11224.0,168.06,168.52,168.05,168.52,11224.0
2019-09-23 13:55:00,168.53,168.63,168.5,168.62,1314.0,168.53,168.63,168.5,168.62,1314.0
2019-09-23 14:00:00,168.62,168.82,168.61,168.63,3101.0,168.62,168.82,168.61,168.63,3101.0
2019-09-23 14:05:00,168.72,168.89,168.7,168.73,2454.0,168.72,168.89,168.7,168.73,2454.0
2019-09-23 14:10:00,168.73,168.83,168.7,168.74,3011.0,168.73,168.83,168.7,168.74,3011.0
2019-09-23 14:15:00,168.81,168.88,168.65,168.8,3211.0,168.81,168.88,168.65,168.8,3211.0
2019-09-23 14:20:00,168.84,168.92,168.57,168.58,2411.0,168.84,168.92,168.57,168.58,2411.0
2019-09-23 14:25:00,168.59,168.66,168.4,168.61,2155.0,168.59,168.66,168.4,168.61,2155.0
2019-09-23 14:30:00,168.54,168.63,168.44,168.57,3064.0,168.54,168.63,168.44,168.57,3064.0
2019-09-23 14:35:00,168.5,168.6,168.41,168.47,2500.0,168.5,168.6,168.41,168.47,2500.0
2019-09-23 14:40:00,168.47,168.57,168.34,168.35,3000.0,168.47,168.57,168.34,168.35,3000.0
2019-09-23 14:45:00,168.52,168.53,168.34,168.53,1600.0,168.52,168.53,168.34,168.53,1600.0
2019-09-23 14:50:00,168.55,168.79,168.48,168.75,4300.0,168.55,168.79,168.48,168.75,4300.0
2019-09-23 14:55:00,168.79,168.86,168.65,168.68,2965.0,168.79,168.86,168.65,168.68,2965.0
2019-09-23 15:00:00,168.73,168.82,168.65,168.81,2550.0,168.73,168.82,168.65,168.81,2550.0
2019-09-23 15:05:00,168.75,169.21,168.64,169.21,2269.0,168.75,169.21,168.64,169.21,2269.0
2019-09-23 15:10:00,169.28,169.28,169.12,169.12,1900.0,169.28,169.28,169.12,169.12,1900.0
2019-09-23 15:15:00,169.23,169.32,169.17,169.22,2200.0,169.23,169.32,169.17,169.22,2200.0
2019-09-23 15:20:00,169.25,169.25,169.04,169.09,3116.0,169.25,169.25,169.04,169.09,3116.0
2019-09-23 15:25:00,169.11,169.23,169.05,169.15,4390.0,169.11,169.23,169.05,169.15,4390.0
2019-09-23 15:30:00,169.09,169.16,168.89,168.93,4576.0,169.09,169.16,168.89,168.93,4576.0
2019-09-23 15:35:00,168.92,169.05,168.83,168.95,4010.0,168.92,169.05,168.83,168.95,4010.0
2019-09-23 15:40:00,169.03,169.04,168.89,169.02,3900.0,169.03,169.04,168.89,169.02,3900.0
2019-09-23 15:45:00,169.01,169.09,168.87,168.94,7346.0,169.01,169.09,168.87,168.94,7346.0
2019-09-23 15:50:00,168.97,169.09,168.77,168.9,14939.0,168.97,169.09,168.77,168.9,14939.0
2019-09-23 15:55:00,168.82,168.88,168.1,168.33,44117.0,168.82,168.88,168.1,168.33,44117.0
2019-09-24 09:30:00,168.49,169.91,168.49,168.71,3934.0,168.49,169.91,168.49,168.71,3934.0
2019-09-24 09:35:00,169.01,170.19,168.97,169.86,12163.0,169.01,170.19,168.97,169.86,12163.0
2019-09-24 09:40:00,170.07,170.8,169.0,169.13,12855.0,170.07,170.8,169.0,169.13,12855.0
2019-09-24 09:45:00,168.9,169.36,168.68,169.3,13285.0,168.9,169.36,168.68,169.3,13285.0
2019-09-24 09:50:00,169.46,169.8,169.31,169.37,1726.0,169.46,169.8,169.31,169.37,1726.0
2019-09-24 09:55:00,169.84,170.5,169.73,170.34,13627.0,169.84,170.5,169.73,170.34,13627.0
2019-09-24 10:00:00,170.56,170.97,169.74,169.75,15760.0,170.56,170.97,169.74,169.75,15760.0
2019-09-24 10:05:00,169.81,169.95,169.45,169.58,4351.0,169.81,169.95,169.45,169.58,4351.0
2019-09-24 10:10:00,169.79,169.79,168.97,168.97,2443.0,169.79,169.79,168.97,168.97,2443.0
2019-09-24 10:15:00,168.86,168.86,168.17,168.48,4150.0,168.86,168.86,168.17,168.48,4150.0
2019-09-24 10:20:00,168.62,168.82,167.76,167.76,3802.0,168.62,168.82,167.76,167.76,3802.0
2019-09-24 10:25:00,167.69,168.53,167.68,168.36,4403.0,167.69,168.53,167.68,168.36,4403.0
2019-09-24 10:30:00,168.37,168.37,168.21,168.33,2800.0,168.37,168.37,168.21,168.33,2800.0
2019-09-24 10:35:00,168.39,168.55,168.19,168.33,2400.0,168.39,168.55,168.19,168.33,2400.0
2019-09-24 10:40:00,168.47,168.59,168.12,168.12,1900.0,168.47,168.59,168.12,168.12,1900.0
2019-09-24 10:45:00,168.03,168.56,167.81,168.56,3106.0,168.03,168.56,167.81,168.56,3106.0
2019-09-24 10:50:00,168.62,168.73,168.38,168.65,3902.0,168.62,168.73,168.38,168.65,3902.0
2019-09-24 10:55:00,168.55,168.65,168.4,168.47,946.0,168.55,168.65,168.4,168.47,946.0
2019-09-24 11:00:00,168.3,168.34,167.59,167.59,10876.0,168.3,168.34,167.59,167.59,10876.0
2019-09-24 11:05:00,167.6,167.83,166.63,166.84,15507.0,167.6,167.83,166.63,166.84,15507.0
2019-09-24 11:10:00,167.0,167.61,167.0,167.47,3281.0,167.0,167.61,167.0,167.47,3281.0
2019-09-24 11:15:00,167.64,167.71,167.23,167.44,2600.0,167.64,167.71,167.23,167.44,2600.0
2019-09-24 11:20:00,167.49,168.03,167.49,167.78,2200.0,167.49,168.03,167.49,167.78,2200.0
2019-09-24 11:25:00,167.69,167.75,167.56,167.56,359.0,167.69,167.75,167.56,167.56,359.0
2019-09-24 11:30:00,167.55,167.55,166.99,167.38,13669.0,167.55,167.55,166.99,167.38,13669.0
2019-09-24 11:35:00,167.26,167.36,166.67,166.78,7332.0,167.26,167.36,166.67,166.78,7332.0
2019-09-24 11:40:00,166.94,167.24,166.71,166.71,2667.0,166.94,167.24,166.71,166.71,2667.0
2019-09-24 11:45:00,166.88,167.63,166.86,167.63,2139.0,166.88,167.63,166.86,167.63,2139.0
2019-09-24 11:50:00,167.81,167.81,167.7,167.79,1500.0,167.81,167.81,167.7,167.79,1500.0
2019-09-24 11:55:00,167.78,167.94,167.78,167.86,2458.0,167.78,167.94,167.78,167.86,2458.0
2019-09-24 12:00:00,167.81,168.0,167.71,167.98,3551.0,167.81,168.0,167.71,167.98,3551.0
2019-09-24 12:05:00,167.99,168.21,167.99,168.07,1500.0,167.99,168.21,167.99,168.07,1500.0
2019-09-24 12:10:00,167.99,168.0,167.81,167.92,800.0,167.99,168.0,167.81,167.92,800.0
2019-09-24 12:15:00,167.85,167.96,167.79,167.79,1447.0,167.85,167.96,167.79,167.79,1447.0
2019-09-24 12:20:00,167.55,167.78,166.8,166.98,6677.0,167.55,167.78,166.8,166.98,6677.0
2019-09-24 12:25:00,167.04,167.04,166.66,166.79,1800.0,167.04,167.04,166.66,166.79,1800.0
2019-09-24 12:30:00,166.74,167.17,166.74,167.16,1600.0,166.74,167.17,166.74,167.16,1600.0
2019-09-24 12:35:00,167.21,167.21,166.46,166.68,3700.0,167.21,167.21,166.46,166.68,3700.0
2019-09-24 12:40:00,166.59,166.72,166.36,166.7,2200.0,166.59,166.72,166.36,166.7,2200.0
2019-09-24 12:45:00,166.58,166.94,166.51,166.73,2784.0,166.58,166.94,166.51,166.73,2784.0
2019-09-24 12:50:00,166.74,166.83,166.28,166.42,6404.0,166.74,166.83,166.28,166.42,6404.0
2019-09-24 12:55:00,166.39,166.71,166.22,166.61,8384.0,166.39,166.71,166.22,166.61,8384.0
2019-09-24 13:00:00,166.73,167.22,166.59,166.92,8916.0,166.73,167.22,166.59,166.92,8916.0
2019-09-24 13:05:00,166.96,167.55,166.96,167.21,3389.0,166.96,167.55,166.96,167.21,3389.0
2019-09-24 13:10:00,167.27,167.27,166.86,166.99,2900.0,167.27,167.27,166.86,166.99,2900.0
2019-09-24 13:15:00,166.99,167.08,166.68,166.74,2305.0,166.99,167.08,166.68,166.74,2305.0
2019-09-24 13:20:00,166.66,167.02,166.53,166.9,2670.0,166.66,167.02,166.53,166.9,2670.0
2019-09-24 13:25:00,166.99,167.09,166.45,166.51,7392.0,166.99,167.09,166.45,166.51,7392.0
2019-09-24 13:30:00,166.58,167.04,166.54,166.95,3200.0,166.58,167.04,166.54,166.95,3200.0
2019-09-24 13:35:00,166.84,167.46,166.84,167.44,1800.0,166.84,167.46,166.84,167.44,1800.0
2019-09-24 13:40:00,167.53,167.53,167.21,167.39,1724.0,167.53,167.53,167.21,167.39,1724.0
2019-09-24 13:45:00,167.69,167.69,167.45,167.63,2330.0,167.69,167.69,167.45,167.63,2330.0
2019-09-24 13:50:00,167.57,167.78,167.57,167.69,900.0,167.57,167.78,167.57,167.69,900.0
2019-09-24 13:55:00,167.46,167.75,167.41,167.6,1830.0,167.46,167.75,167.41,167.6,1830.0
2019-09-24 14:00:00,167.31,167.67,167.25,167.67,3900.0,167.31,167.67,167.25,167.67,3900.0
2019-09-24 14:05:00,167.65,167.75,167.44,167.44,3774.0,167.65,167.75,167.44,167.44,3774.0
2019-09-24 14:10:00,167.39,168.99,167.39,168.6,4693.0,167.39,168.99,167.39,168.6,4693.0
2019-09-24 14:15:00,168.72,169.26,168.43,169.2,6362.0,168.72,169.26,168.43,169.2,6362.0
2019-09-24 14:20:00,169.34,169.34,168.78,168.78,4198.0,169.34,169.34,168.78,168.78,4198.0
2019-09-24 14:25:00,168.81,169.18,168.8,169.12,2979.0,168.81,169.18,168.8,169.12,2979.0
2019-09-24 14:30:00,169.01,169.1,168.78,168.84,1000.0,169.01,169.1,168.78,168.84,1000.0
2019-09-24 14:35:00,168.72,168.83,168.24,168.31,4992.0,168.72,168.83,168.24,168.31,4992.0
2019-09-24 14:40:00,168.32,168.34,168.07,168.25,4300.0,168.32,168.34,168.07,168.25,4300.0
2019-09-24 14:45:00,168.07,168.55,168.07,168.55,1773.0,168.07,168.55,168.07,168.55,1773.0
2019-09-24 14:50:00,168.5,169.02,168.44,168.8,1873.0,168.5,169.02,168.44,168.8,1873.0
2019-09-24 14:55:00,168.77,168.78,168.45,168.47,800.0,168.77,168.78,168.45,168.47,800.0
2019-09-24 15:00:00,168.46,168.68,168.46,168.64,1200.0,168.46,168.68,168.46,168.64,1200.0
2019-09-24 15:05:00,168.66,168.93,168.59,168.74,2799.0,168.66,168.93,168.59,168.74,2799.0
2019-09-24 15:10:00,168.72,169.05,168.72,169.0,2563.0,168.72,169.05,168.72,169.0,2563.0
2019-09-24 15:15:00,169.05,169.08,168.81,168.94,1102.0,169.05,169.08,168.81,168.94,1102.0
2019-09-24 15:20:00,168.55,168.6,168.11,168.34,3752.0,168.55,168.6,168.11,168.34,3752.0
2019-09-24 15:25:00,168.28,168.54,168.26,168.49,2160.0,168.28,168.54,168.26,168.49,2160.0
2019-09-24 15:30:00,168.08,168.18,167.97,167.97,4321.0,168.08,168.18,167.97,167.97,4321.0
2019-09-24 15:35:00,167.97,168.36,167.97,168.31,8240.0,167.97,168.36,167.97,168.31,8240.0
2019-09-24 15:40:00,168.27,168.73,168.27,168.73,13859.0,168.27,168.73,168.27,168.73,13859.0
2019-09-24 15:45:00,168.75,169.24,168.61,168.87,22895.0,168.75,169.24,168.61,168.87,22895.0
2019-09-24 15:50:00,168.96,169.06,168.52,169.06,16743.0,168.96,169.06,168.52,169.06,16743.0
2019-09-24 15:55:00,168.95,169.13,168.41,168.76,40921.0,168.95,169.13,168.41,168.76,40921.0
2019-09-25 09:30:00,168.55,169.5,168.47,169.06,4285.0,168.55,169.5,168.47,169.06,4285.0
2019-09-25 09:35:00,169.66,170.28,169.31,170.25,26410.0,169.66,170.28,169.31,170.25,26410.0
2019-09-25 09:40:00,169.92,170.01,169.28,169.65,2600.0,169.92,170.01,169.28,169.65,2600.0
2019-09-25 09:45:00,169.37,170.1,169.37,169.93,1500.0,169.37,170.1,169.37,169.93,1500.0
2019-09-25 09:50:00,169.89,169.97,169.3,169.85,3580.0,169.89,169.97,169.3,169.85,3580.0
2019-09-25 09:55:00,169.64,169.64,168.28,169.04,3432.0,169.64,169.64,168.28,169.04,3432.0
2019-09-25 10:00:00,168.59,169.02,168.45,169.02,5040.0,168.59,169.02,168.45,169.02,5040.0
2019-09-25 10:05:00,168.76,169.45,168.76,168.94,4902.0,168.76,169.45,168.76,168.94,4902.0
2019-09-25 10:10:00,169.35,169.35,168.61,168.93,2988.0,169.35,169.35,168.61,168.93,2988.0
2019-09-25 10:15:00,168.73,168.95,168.22,168.33,2310.0,168.73,168.95,168.22,168.33,2310.0
2019-09-25 10:20:00,168.33,168.53,168.0,168.53,3220.0,168.33,168.53,168.0,168.53,3220.0
2019-09-25 10:25:00,167.93,168.21,167.62,167.78,1295.0,167.93,168.21,167.62,167.78,1295.0
2019-09-25 10:30:00,167.9,168.15,167.53,168.15,4557.0,167.9,168.15,167.53,168.15,4557.0
2019-09-25 10:35:00,167.8,168.28,167.67,167.78,1838.0,167.8,168.28,167.67,167.78,1838.0
2019-09-25 10:40:00,167.9,167.94,167.33,167.74,4054.0,167.9,167.94,167.33,167.74,4054.0
2019-09-25 10:45:00,167.72,167.89,167.6,167.68,1700.0,167.72,167.89,167.6,167.68,1700.0
2019-09-25 10:50:00,167.71,168.73,167.65,168.73,4310.0,167.71,168.73,167.65,168.73,4310.0
2019-09-25 10:55:00,168.43,168.72,168.27,168.4,2001.0,168.43,168.72,168.27,168.4,2001.0
2019-09-25 11:00:00,168.58,169.13,168.42,169.13,1763.0,168.58,169.13,168.42,169.13,1763.0
2019-09-25 11:05:00,169.08,169.17,168.96,169.14,1100.0,169.08,169.17,168.96,169.14,1100.0
2019-09-25 11:10:00,169.03,169.49,169.01,169.49,2151.0,169.03,169.49,169.01,169.49,2151.0
2019-09-25 11:15:00,169.53,169.69,169.37,169.68,7194.0,169.53,169.69,169.37,169.68,7194.0
2019-09-25 11:20:00,169.79,169.93,169.59,169.63,6739.0,169.79,169.93,169.59,169.63,6739.0
2019-09-25 11:25:00,169.56,169.75,169.44,169.61,4900.0,169.56,169.75,169.44,169.61,4900.0
2019-09-25 11:30:00,169.49,169.93,169.45,169.93,3126.0,169.49,169.93,169.45,169.93,3126.0
2019-09-25 11:35:00,169.62,169.63,169.42,169.55,1378.0,169.62,169.63,169.42,169.55,1378.0
2019-09-25 11:40:00,169.67,169.82,169.65,169.67,1094.0,169.67,169.82,169.65,169.67,1094.0
2019-09-25 11:45:00,169.66,169.75,169.63,169.63,999.0,169.66,169.75,169.63,169.63,999.0
2019-09-25 11:50:00,169.44,169.54,169.01,169.45,4550.0,169.44,169.54,169.01,169.45,4550.0
2019-09-25 11:55:00,169.5,169.7,169.35,169.7,1450.0,169.5,169.7,169.35,169.7,1450.0
2019-09-25 12:00:00,169.65,169.93,169.59,169.93,2405.0,169.65,169.93,169.59,169.93,2405.0
2019-09-25 12:05:00,169.82,170.19,169.82,170.1,6301.0,169.82,170.19,169.82,170.1,6301.0
2019-09-25 12:10:00,170.0,170.31,169.93,170.0,3635.0,170.0,170.31,169.93,170.0,3635.0
2019-09-25 12:15:00,169.99,170.16,169.93,170.06,2525.0,169.99,170.16,169.93,170.06,2525.0
2019-09-25 12:20:00,170.08,170.27,170.04,170.27,2494.0,170.08,170.27,170.04,170.27,2494.0
2019-09-25 12:25:00,170.32,170.56,170.25,170.56,7245.0,170.32,170.56,170.25,170.56,7245.0
2019-09-25 12:30:00,170.54,170.65,170.46,170.54,3900.0,170.54,170.65,170.46,170.54,3900.0
2019-09-25 12:35:00,170.53,170.53,170.24,170.24,4448.0,170.53,170.53,170.24,170.24,4448.0
2019-09-25 12:40:00,170.32,170.32,170.05,170.22,3680.0,170.32,170.32,170.05,170.22,3680.0
2019-09-25 12:45:00,170.18,170.24,169.97,170.24,3580.0,170.18,170.24,169.97,170.24,3580.0
2019-09-25 12:50:00,170.03,170.03,169.8,169.86,2200.0,170.03,170.03,169.8,169.86,2200.0
2019-09-25 12:55:00,169.98,170.1,169.65,169.7,3744.0,169.98,170.1,169.65,169.7,3744.0
2019-09-25 13:00:00,169.93,170.05,169.62,169.92,1800.0,169.93,170.05,169.62,169.92,1800.0
2019-09-25 13:05:00,170.01,170.01,169.81,169.82,700.0,170.01,170.01,169.81,169.82,700.0
2019-09-25 13:10:00,169.81,169.82,169.65,169.75,900.0,169.81,169.82,169.65,169.75,900.0
2019-09-25 13:15:00,169.58,169.66,169.39,169.39,2183.0,169.58,169.66,169.39,169.39,2183.0
2019-09-25 13:20:00,169.33,169.74,169.33,169.64,1614.0,169.33,169.74,169.33,169.64,1614.0
2019-09-25 13:25:00,169.43,169.61,169.35,169.61,1900.0,169.43,169.61,169.35,169.61,1900.0
2019-09-25 13:30:00,169.61,169.8,169.54,169.69,1750.0,169.61,169.8,169.54,169.69,1750.0
2019-09-25 13:35:00,169.69,169.93,169.69,169.87,1500.0,169.69,169.93,169.69,169.87,1500.0
2019-09-25 13:40:00,169.83,170.27,169.8,170.21,3777.0,169.83,170.27,169.8,170.21,3777.0
2019-09-25 13:45:00,170.28,170.36,170.17,170.25,1750.0,170.28,170.36,170.17,170.25,1750.0
2019-09-25 13:50:00,170.36,170.57,170.34,170.57,2343.0,170.36,170.57,170.34,170.57,2343.0
2019-09-25 13:55:00,170.51,170.67,170.32,170.38,7625.0,170.51,170.67,170.32,170.38,7625.0
2019-09-25 14:00:00,170.31,170.59,170.25,170.41,3066.0,170.31,170.59,170.25,170.41,3066.0
2019-09-25 14:05:00,170.41,170.62,170.36,170.6,2370.0,170.41,170.62,170.36,170.6,2370.0
2019-09-25 14:10:00,170.62,170.68,170.45,170.61,4620.0,170.62,170.68,170.45,170.61,4620.0
2019-09-25 14:15:00,170.57,170.82,170.57,170.7,12073.0,170.57,170.82,170.57,170.7,12073.0
2019-09-25 14:20:00,170.74,171.13,170.74,171.13,4624.0,170.74,171.13,170.74,171.13,4624.0
2019-09-25 14:25:00,171.13,171.5,171.1,171.42,5504.0,171.13,171.5,171.1,171.42,5504.0
2019-09-25 14:30:00,171.28,171.68,171.19,171.63,3349.0,171.28,171.68,171.19,171.63,3349.0
2019-09-25 14:35:00,171.68,171.76,171.51,171.51,4136.0,171.68,171.76,171.51,171.51,4136.0
2019-09-25 14:40:00,171.59,171.82,171.58,171.76,2800.0,171.59,171.82,171.58,171.76,2800.0
2019-09-25 14:45:00,171.79,171.79,171.6,171.69,5138.0,171.79,171.79,171.6,171.69,5138.0
2019-09-25 14:50:00,171.75,172.0,171.6,172.0,4084.0,171.75,172.0,171.6,172.0,4084.0
2019-09-25 14:55:00,171.98,171.98,171.74,171.74,7103.0,171.98,171.98,171.74,171.74,7103.0
2019-09-25 15:00:00,171.75,171.75,171.17,171.38,6122.0,171.75,171.75,171.17,171.38,6122.0
2019-09-25 15:05:00,171.27,171.37,171.0,171.0,4555.0,171.27,171.37,171.0,171.0,4555.0
2019-09-25 15:10:00,171.06,171.17,170.82,170.85,4504.0,171.06,171.17,170.82,170.85,4504.0
2019-09-25 15:15:00,170.85,171.04,170.84,171.01,5200.0,170.85,171.04,170.84,171.01,5200.0
2019-09-25 15:20:00,171.04,171.07,170.92,171.0,3329.0,171.04,171.07,170.92,171.0,3329.0
2019-09-25 15:25:00,170.99,171.07,170.91,170.96,8270.0,170.99,171.07,170.91,170.96,8270.0
2019-09-25 15:30:00,170.94,170.94,170.75,170.86,5956.0,170.94,170.94,170.75,170.86,5956.0
2019-09-25 15:35:00,170.86,171.01,170.67,170.72,8550.0,170.86,171.01,170.67,170.72,8550.0
2019-09-25 15:40:00,170.71,170.71,170.25,170.4,7988.0,170.71,170.71,170.25,170.4,7988.0
2019-09-25 15:45:00,170.39,170.58,170.33,170.5,13293.0,170.39,170.58,170.33,170.5,13293.0
2019-09-25 15:50:00,170.52,170.62,170.14,170.42,26890.0,170.52,170.62,170.14,170.42,26890.0
2019-09-25 15:55:00,170.42,170.46,170.05,170.05,30844.0,170.42,170.46,170.05,170.05,30844.0
2019-09-26 09:30:00,170.46,170.74,168.87,169.72,7888.0,170.46,170.74,168.87,169.72,7888.0
2019-09-26 09:35:00,169.25,169.74,168.64,168.64,2350.0,169.25,169.74,168.64,168.64,2350.0
2019-09-26 09:40:00,168.05,168.8,168.04,168.8,6360.0,168.05,168.8,168.04,168.8,6360.0
2019-09-26 09:45:00,168.69,168.92,168.03,168.03,4700.0,168.69,168.92,168.03,168.03,4700.0
2019-09-26 09:50:00,168.09,168.53,167.91,168.28,2299.0,168.09,168.53,167.91,168.28,2299.0
2019-09-26 09:55:00,168.25,168.44,168.04,168.44,1650.0,168.25,168.44,168.04,168.44,1650.0
2019-09-26 10:00:00,168.32,168.92,168.32,168.63,6713.0,168.32,168.92,168.32,168.63,6713.0
2019-09-26 10:05:00,168.52,169.15,168.52,168.99,11805.0,168.52,169.15,168.52,168.99,11805.0
2019-09-26 10:10:00,169.06,169.23,168.97,169.02,6028.0,169.06,169.23,168.97,169.02,6028.0
2019-09-26 10:15:00,169.02,169.13,168.74,168.88,2700.0,169.02,169.13,168.74,168.88,2700.0
2019-09-26 10:20:00,168.67,168.81,168.58,168.78,700.0,168.67,168.81,168.58,168.78,700.0
2019-09-26 10:25:00,168.5,168.79,168.35,168.78,2990.0,168.5,168.79,168.35,168.78,2990.0
2019-09-26 10:30:00,169.21,169.21,168.78,168.78,900.0,169.21,169.21,168.78,168.78,900.0
2019-09-26 10:35:00,168.78,168.78,168.42,168.42,1300.0,168.78,168.78,168.42,168.42,1300.0
2019-09-26 10:40:00,168.5,168.7,168.46,168.59,1100.0,168.5,168.7,168.46,168.59,1100.0
2019-09-26 10:45:00,168.83,168.83,168.44,168.75,1200.0,168.83,168.83,168.44,168.75,1200.0
2019-09-26 10:50:00,168.75,168.76,168.43,168.61,2601.0,168.75,168.76,168.43,168.61,2601.0
2019-09-26 10:55:00,168.67,168.86,168.64,168.7,2362.0,168.67,168.86,168.64,168.7,2362.0
2019-09-26 11:00:00,168.81,168.81,168.1,168.36,2644.0,168.81,168.81,168.1,168.36,2644.0
2019-09-26 11:05:00,168.38,168.59,168.35,168.35,800.0,168.38,168.59,168.35,168.35,800.0
2019-09-26 11:10:00,168.47,168.64,168.36,168.5,1103.0,168.47,168.64,168.36,168.5,1103.0
2019-09-26 11:15:00,168.37,168.61,167.84,167.84,3486.0,168.37,168.61,167.84,167.84,3486.0
2019-09-26 11:20:00,167.92,168.14,167.59,168.14,4124.0,167.92,168.14,167.59,168.14,4124.0
2019-09-26 11:25:00,168.33,168.33,167.94,167.94,2400.0,168.33,168.33,167.94,167.94,2400.0
2019-09-26 11:30:00,168.19,168.35,168.04,168.34,2200.0,168.19,168.35,168.04,168.34,2200.0
2019-09-26 11:35:00,168.39,168.59,168.19,168.19,850.0,168.39,168.59,168.19,168.19,850.0
2019-09-26 11:40:00,168.24,168.36,168.05,168.09,1446.0,168.24,168.36,168.05,168.09,1446.0
2019-09-26 11:45:00,168.09,168.09,167.81,167.99,3258.0,168.09,168.09,167.81,167.99,3258.0
2019-09-26 11:50:00,168.03,168.03,167.77,167.77,1300.0,168.03,168.03,167.77,167.77,1300.0
2019-09-26 11:55:00,167.89,168.25,167.79,168.25,1863.0,167.89,168.25,167.79,168.25,1863.0
2019-09-26 12:00:00,168.1,168.33,167.88,168.33,1700.0,168.1,168.33,167.88,168.33,1700.0
2019-09-26 12:05:00,168.37,168.83,168.36,168.81,2790.0,168.37,168.83,168.36,168.81,2790.0
2019-09-26 12:10:00,168.87,169.15,168.82,169.04,2099.0,168.87,169.15,168.82,169.04,2099.0
2019-09-26 12:15:00,169.01,169.12,168.96,169.12,1400.0,169.01,169.12,168.96,169.12,1400.0
2019-09-26 12:20:00,169.26,169.32,169.02,169.09,1750.0,169.26,169.32,169.02,169.09,1750.0
2019-09-26 12:25:00,168.97,169.36,168.97,169.19,1420.0,168.97,169.36,168.97,169.19,1420.0
2019-09-26 12:30:00,169.17,169.27,169.11,169.18,820.0,169.17,169.27,169.11,169.18,820.0
2019-09-26 12:35:00,169.25,169.53,169.12,169.53,735.0,169.25,169.53,169.12,169.53,735.0
2019-09-26 12:40:00,169.67,169.67,169.38,169.39,2500.0,169.67,169.67,169.38,169.39,2500.0
2019-09-26 12:45:00,169.44,169.46,169.44,169.46,279.0,169.44,169.46,169.44,169.46,279.0
2019-09-26 12:50:00,169.44,169.44,169.25,169.25,1409.0,169.44,169.44,169.25,169.25,1409.0
2019-09-26 12:55:00,169.21,169.41,169.21,169.3,800.0,169.21,169.41,169.21,169.3,800.0
2019-09-26 13:00:00,169.36,169.36,168.98,168.98,1175.0,169.36,169.36,168.98,168.98,1175.0
2019-09-26 13:05:00,169.08,169.29,168.86,168.86,4031.0,169.08,169.29,168.86,168.86,4031.0
2019-09-26 13:10:00,168.74,168.81,168.6,168.81,1600.0,168.74,168.81,168.6,168.81,1600.0
2019-09-26 13:15:00,168.69,168.69,168.52,168.68,1000.0,168.69,168.69,168.52,168.68,1000.0
2019-09-26 13:20:00,168.66,168.73,168.65,168.67,600.0,168.66,168.73,168.65,168.67,600.0
2019-09-26 13:25:00,168.58,168.64,168.44,168.64,2024.0,168.58,168.64,168.44,168.64,2024.0
2019-09-26 13:30:00,168.64,168.74,168.52,168.67,1400.0,168.64,168.74,168.52,168.67,1400.0
2019-09-26 13:35:00,168.64,169.08,168.54,169.08,1250.0,168.64,169.08,168.54,169.08,1250.0
2019-09-26 13:40:00,168.98,169.08,168.98,169.08,500.0,168.98,169.08,168.98,169.08,500.0
2019-09-26 13:45:00,169.14,169.27,169.02,169.02,1000.0,169.14,169.27,169.02,169.02,1000.0
2019-09-26 13:50:00,168.99,168.99,168.88,168.98,700.0,168.99,168.99,168.88,168.98,700.0
2019-09-26 13:55:00,169.0,169.24,168.99,169.24,11900.0,169.0,169.24,168.99,169.24,11900.0
2019-09-26 14:00:00,169.48,169.58,169.28,169.42,2000.0,169.48,169.58,169.28,169.42,2000.0
2019-09-26 14:05:00,169.28,169.37,169.21,169.21,2700.0,169.28,169.37,169.21,169.21,2700.0
2019-09-26 14:10:00,169.34,169.37,169.14,169.33,1501.0,169.34,169.37,169.14,169.33,1501.0
2019-09-26 14:15:00,169.25,169.5,169.25,169.3,2400.0,169.25,169.5,169.25,169.3,2400.0
2019-09-26 14:20:00,169.33,169.55,169.33,169.55,800.0,169.33,169.55,169.33,169.55,800.0
2019-09-26 14:25:00,169.49,169.55,169.19,169.19,500.0,169.49,169.55,169.19,169.19,500.0
2019-09-26 14:30:00,169.24,169.43,169.11,169.43,1768.0,169.24,169.43,169.11,169.43,1768.0
2019-09-26 14:35:00,169.41,169.49,169.33,169.41,1500.0,169.41,169.49,169.33,169.41,1500.0
2019-09-26 14:40:00,169.46,169.8,169.42,169.79,3160.0,169.46,169.8,169.42,169.79,3160.0
2019-09-26 14:45:00,169.66,169.99,169.62,169.99,3355.0,169.66,169.99,169.62,169.99,3355.0
2019-09-26 14:50:00,169.88,169.88,169.59,169.77,902.0,169.88,169.88,169.59,169.77,902.0
2019-09-26 14:55:00,169.78,169.88,169.45,169.46,45137.0,169.78,169.88,169.45,169.46,45137.0
2019-09-26 15:00:00,169.55,170.05,169.51,170.05,3171.0,169.55,170.05,169.51,170.05,3171.0
2019-09-26 15:05:00,170.0,170.27,169.94,170.27,4626.0,170.0,170.27,169.94,170.27,4626.0
2019-09-26 15:10:00,170.13,170.23,170.07,170.09,68400.0,170.13,170.23,170.07,170.09,68400.0
2019-09-26 15:15:00,170.23,170.5,170.23,170.31,3869.0,170.23,170.5,170.23,170.31,3869.0
2019-09-26 15:20:00,170.3,170.31,170.12,170.21,1768.0,170.3,170.31,170.12,170.21,1768.0
2019-09-26 15:25:00,170.09,170.42,170.09,170.36,4901.0,170.09,170.42,170.09,170.36,4901.0
2019-09-26 15:30:00,170.43,170.76,170.37,170.58,8209.0,170.43,170.76,170.37,170.58,8209.0
2019-09-26 15:35:00,170.6,170.63,170.31,170.31,4374.0,170.6,170.63,170.31,170.31,4374.0
2019-09-26 15:40:00,170.18,170.2,169.86,169.94,5151.0,170.18,170.2,169.86,169.94,5151.0
2019-09-26 15:45:00,169.95,169.96,169.65,169.72,3887.0,169.95,169.96,169.65,169.72,3887.0
2019-09-26 15:50:00,169.72,169.72,169.05,169.16,13753.0,169.72,169.72,169.05,169.16,13753.0
2019-09-26 15:55:00,169.09,169.34,168.94,169.34,23427.0,169.09,169.34,168.94,169.34,23427.0
2019-09-27 09:30:00,170.32,170.66,170.08,170.5,6411.0,170.32,170.66,170.08,170.5,6411.0
2019-09-27 09:35:00,170.74,171.35,170.45,171.09,22871.0,170.74,171.35,170.45,171.09,22871.0
2019-09-27 09:40:00,171.16,171.83,171.16,171.66,5257.0,171.16,171.83,171.16,171.66,5257.0
2019-09-27 09:45:00,171.67,171.67,170.9,170.9,3113.0,171.67,171.67,170.9,170.9,3113.0
2019-09-27 09:50:00,170.97,171.65,170.97,171.0,14965.0,170.97,171.65,170.97,171.0,14965.0
2019-09-27 09:55:00,170.94,170.95,170.32,170.46,3268.0,170.94,170.95,170.32,170.46,3268.0
2019-09-27 10:00:00,170.35,170.52,169.71,169.72,5413.0,170.35,170.52,169.71,169.72,5413.0
2019-09-27 10:05:00,169.23,169.72,169.23,169.55,3013.0,169.23,169.72,169.23,169.55,3013.0
2019-09-27 10:10:00,169.51,169.57,168.91,168.99,3883.0,169.51,169.57,168.91,168.99,3883.0
2019-09-27 10:15:00,168.99,169.44,168.57,169.06,4522.0,168.99,169.44,168.57,169.06,4522.0
2019-09-27 10:20:00,169.45,169.45,168.66,168.66,2844.0,169.45,169.45,168.66,168.66,2844.0
2019-09-27 10:25:00,169.07,169.5,168.86,169.49,1750.0,169.07,169.5,168.86,169.49,1750.0
2019-09-27 10:30:00,169.61,169.76,169.49,169.5,5155.0,169.61,169.76,169.49,169.5,5155.0
2019-09-27 10:35:00,169.57,169.86,169.04,169.45,5340.0,169.57,169.86,169.04,169.45,5340.0
2019-09-27 10:40:00,169.46,169.79,169.46,169.78,700.0,169.46,169.79,169.46,169.78,700.0
2019-09-27 10:45:00,169.76,170.11,169.75,170.1,15248.0,169.76,170.11,169.75,170.1,15248.0
2019-09-27 10:50:00,169.94,169.94,169.51,169.56,8120.0,169.94,169.94,169.51,169.56,8120.0
2019-09-27 10:55:00,169.68,169.7,169.44,169.62,1367.0,169.68,169.7,169.44,169.62,1367.0
2019-09-27 11:00:00,169.55,169.87,169.5,169.87,1745.0,169.55,169.87,169.5,169.87,1745.0
2019-09-27 11:05:00,170.07,170.07,169.8,170.07,900.0,170.07,170.07,169.8,170.07,900.0
2019-09-27 11:10:00,170.1,170.23,169.91,170.1,3369.0,170.1,170.23,169.91,170.1,3369.0
2019-09-27 11:15:00,169.99,169.99,169.82,169.82,1154.0,169.99,169.99,169.82,169.82,1154.0
2019-09-27 11:20:00,169.81,169.84,169.53,169.68,1468.0,169.81,169.84,169.53,169.68,1468.0
2019-09-27 11:25:00,169.79,169.87,169.62,169.87,1357.0,169.79,169.87,169.62,169.87,1357.0
2019-09-27 11:30:00,169.87,170.19,169.79,170.07,4007.0,169.87,170.19,169.79,170.07,4007.0
2019-09-27 11:35:00,170.21,170.21,168.3,168.93,4930.0,170.21,170.21,168.3,168.93,4930.0
2019-09-27 11:40:00,169.09,169.27,168.95,169.04,3001.0,169.09,169.27,168.95,169.04,3001.0
2019-09-27 11:45:00,168.87,169.72,168.87,169.6,1935.0,168.87,169.72,168.87,169.6,1935.0
2019-09-27 11:50:00,169.6,170.05,169.41,170.05,3527.0,169.6,170.05,169.41,170.05,3527.0
2019-09-27 11:55:00,170.07,170.84,170.02,170.11,4429.0,170.07,170.84,170.02,170.11,4429.0
2019-09-27 12:00:00,170.02,170.61,169.89,170.16,3895.0,170.02,170.61,169.89,170.16,3895.0
2019-09-27 12:05:00,170.16,170.51,169.85,170.4,4946.0,170.16,170.51,169.85,170.4,4946.0
2019-09-27 12:10:00,170.5,170.6,170.49,170.56,2300.0,170.5,170.6,170.49,170.56,2300.0
2019-09-27 12:15:00,170.5,170.6,170.25,170.37,3606.0,170.5,170.6,170.25,170.37,3606.0
2019-09-27 12:20:00,170.58,170.79,170.58,170.76,500.0,170.58,170.79,170.58,170.76,500.0
2019-09-27 12:25:00,170.63,170.84,170.48,170.84,3400.0,170.63,170.84,170.48,170.84,3400.0
2019-09-27 12:30:00,170.73,170.73,170.38,170.44,1562.0,170.73,170.73,170.38,170.44,1562.0
2019-09-27 12:35:00,170.46,170.97,170.44,170.94,7172.0,170.46,170.97,170.44,170.94,7172.0
2019-09-27 12:40:00,170.81,171.09,170.58,170.6,6747.0,170.81,171.09,170.58,170.6,6747.0
2019-09-27 12:45:00,170.62,170.76,170.41,170.64,7625.0,170.62,170.76,170.41,170.64,7625.0
2019-09-27 12:50:00,170.53,171.02,170.53,170.8,4187.0,170.53,171.02,170.53,170.8,4187.0
2019-09-27 12:55:00,170.8,171.1,170.42,170.55,3500.0,170.8,171.1,170.42,170.55,3500.0
2019-09-27 13:00:00,170.51,170.89,170.35,170.65,6124.0,170.51,170.89,170.35,170.65,6124.0
2019-09-27 13:05:00,170.65,171.13,170.65,171.06,6102.0,170.65,171.13,170.65,171.06,6102.0
2019-09-27 13:10:00,171.08,171.12,171.03,171.03,1700.0,171.08,171.12,171.03,171.03,1700.0
2019-09-27 13:15:00,171.0,171.09,170.76,170.88,1639.0,171.0,171.09,170.76,170.88,1639.0
2019-09-27 13:20:00,170.95,171.08,170.66,170.66,2849.0,170.95,171.08,170.66,170.66,2849.0
2019-09-27 13:25:00,170.77,171.03,170.72,170.96,2500.0,170.77,171.03,170.72,170.96,2500.0
2019-09-27 13:30:00,171.01,171.06,170.77,171.04,3484.0,171.01,171.06,170.77,171.04,3484.0
2019-09-27 13:35:00,171.0,171.5,170.99,171.37,16558.0,171.0,171.5,170.99,171.37,16558.0
2019-09-27 13:40:00,171.37,171.59,171.37,171.56,4700.0,171.37,171.59,171.37,171.56,4700.0
2019-09-27 13:45:00,171.46,171.46,171.26,171.26,2781.0,171.46,171.46,171.26,171.26,2781.0
2019-09-27 13:50:00,171.04,171.11,170.81,171.11,2370.0,171.04,171.11,170.81,171.11,2370.0
2019-09-27 13:55:00,171.36,171.46,171.3,171.46,2242.0,171.36,171.46,171.3,171.46,2242.0
2019-09-27 14:00:00,171.47,171.56,171.0,171.05,6163.0,171.47,171.56,171.0,171.05,6163.0
2019-09-27 14:05:00,171.16,171.16,170.73,170.74,900.0,171.16,171.16,170.73,170.74,900.0
2019-09-27 14:10:00,170.59,170.63,170.37,170.63,7794.0,170.59,170.63,170.37,170.63,7794.0
2019-09-27 14:15:00,170.58,170.7,170.31,170.65,6264.0,170.58,170.7,170.31,170.65,6264.0
2019-09-27 14:20:00,170.71,170.79,170.38,170.5,2929.0,170.71,170.79,170.38,170.5,2929.0
2019-09-27 14:25:00,170.38,170.38,169.97,169.97,2300.0,170.38,170.38,169.97,169.97,2300.0
2019-09-27 14:30:00,170.11,170.28,170.05,170.06,2201.0,170.11,170.28,170.05,170.06,2201.0
2019-09-27 14:35:00,170.2,170.22,170.06,170.06,1100.0,170.2,170.22,170.06,170.06,1100.0
2019-09-27 14:40:00,170.27,170.49,170.18,170.2,3640.0,170.27,170.49,170.18,170.2,3640.0
2019-09-27 14:45:00,170.2,170.4,170.19,170.34,2600.0,170.2,170.4,170.19,170.34,2600.0
2019-09-27 14:50:00,170.42,170.49,169.89,169.96,6313.0,170.42,170.49,169.89,169.96,6313.0
2019-09-27 14:55:00,170.0,170.3,170.0,170.19,2492.0,170.0,170.3,170.0,170.19,2492.0
2019-09-27 15:00:00,170.27,170.58,170.26,170.46,3542.0,170.27,170.58,170.26,170.46,3542.0
2019-09-27 15:05:00,170.55,170.59,170.36,170.52,3284.0,170.55,170.59,170.36,170.52,3284.0
2019-09-27 15:10:00,170.58,170.7,170.58,170.66,1828.0,170.58,170.7,170.58,170.66,1828.0
2019-09-27 15:15:00,170.72,171.02,170.72,170.94,4655.0,170.72,171.02,170.72,170.94,4655.0
2019-09-27 15:20:00,170.99,171.2,170.91,171.01,4376.0,170.99,171.2,170.91,171.01,4376.0
2019-09-27 15:25:00,171.0,171.0,170.69,170.83,8346.0,171.0,171.0,170.69,170.83,8346.0
2019-09-27 15:30:00,170.8,171.14,170.79,171.0,3828.0,170.8,171.14,170.79,171.0,3828.0
2019-09-27 15:35:00,171.16,171.16,170.83,170.92,3759.0,171.16,171.16,170.83,170.92,3759.0
2019-09-27 15:40:00,171.01,171.2,170.99,171.1,5417.0,171.01,171.2,170.99,171.1,5417.0
2019-09-27 15:45:00,171.07,171.14,170.9,170.94,7112.0,171.07,171.14,170.9,170.94,7112.0
2019-09-27 15:50:00,170.93,171.19,170.71,170.76,11692.0,170.93,171.19,170.71,170.76,11692.0
2019-09-27 15:55:00,170.74,171.31,170.7,171.1,28522.0,170.74,171.31,170.7,171.1,28522.0
2019-09-30 09:30:00,171.43,172.43,171.43,171.71,11095.0,171.43,172.43,171.43,171.71,11095.0
2019-09-30 09:35:00,172.39,172.87,171.65,172.02,21989.0,172.39,172.87,171.65,172.02,21989.0
2019-09-30 09:40:00,172.22,172.22,171.42,171.59,3642.0,172.22,172.22,171.42,171.59,3642.0
2019-09-30 09:45:00,172.1,172.16,171.42,172.16,2000.0,172.1,172.16,171.42,172.16,2000.0
2019-09-30 09:50:00,171.74,172.24,171.73,171.74,1600.0,171.74,172.24,171.73,171.74,1600.0
2019-09-30 09:55:00,171.73,172.18,171.43,172.08,4474.0,171.73,172.18,171.43,172.08,4474.0
2019-09-30 10:00:00,172.08,172.18,171.48,171.48,2552.0,172.08,172.18,171.48,171.48,2552.0
2019-09-30 10:05:00,171.48,171.48,170.7,170.7,23600.0,171.48,171.48,170.7,170.7,23600.0
2019-09-30 10:10:00,170.87,171.14,170.87,170.93,2700.0,170.87,171.14,170.87,170.93,2700.0
2019-09-30 10:15:00,171.04,171.3,170.98,171.15,2722.0,171.04,171.3,170.98,171.15,2722.0
2019-09-30 10:20:00,170.97,171.23,170.22,170.32,4451.0,170.97,171.23,170.22,170.32,4451.0
2019-09-30 10:25:00,170.25,170.55,170.25,170.5,1400.0,170.25,170.55,170.25,170.5,1400.0
2019-09-30 10:30:00,170.5,170.93,170.5,170.81,1300.0,170.5,170.93,170.5,170.81,1300.0
2019-09-30 10:35:00,170.9,171.15,170.78,170.79,2400.0,170.9,171.15,170.78,170.79,2400.0
2019-09-30 10:40:00,170.96,171.06,169.96,169.96,3836.0,170.96,171.06,169.96,169.96,3836.0
2019-09-30 10:45:00,170.08,170.38,169.74,170.24,2826.0,170.08,170.38,169.74,170.24,2826.0
2019-09-30 10:50:00,170.31,170.63,170.23,170.56,2500.0,170.31,170.63,170.23,170.56,2500.0
2019-09-30 10:55:00,170.57,171.12,170.56,170.67,5348.0,170.57,171.12,170.56,170.67,5348.0
2019-09-30 11:00:00,170.88,170.94,170.21,170.21,1100.0,170.88,170.94,170.21,170.21,1100.0
2019-09-30 11:05:00,170.21,170.5,170.21,170.47,2733.0,170.21,170.5,170.21,170.47,2733.0
2019-09-30 11:10:00,170.39,170.71,170.39,170.46,4222.0,170.39,170.71,170.39,170.46,4222.0
2019-09-30 11:15:00,170.33,170.59,169.96,170.05,5008.0,170.33,170.59,169.96,170.05,5008.0
2019-09-30 11:20:00,170.05,170.27,169.86,170.26,7051.0,170.05,170.27,169.86,170.26,7051.0
2019-09-30 11:25:00,170.3,170.49,170.3,170.45,1100.0,170.3,170.49,170.3,170.45,1100.0
2019-09-30 11:30:00,170.58,170.58,170.22,170.22,950.0,170.58,170.58,170.22,170.22,950.0
2019-09-30 11:35:00,170.24,170.36,170.16,170.36,1600.0,170.24,170.36,170.16,170.36,1600.0
2019-09-30 11:40:00,170.36,170.75,170.31,170.68,1850.0,170.36,170.75,170.31,170.68,1850.0
2019-09-30 11:45:00,170.67,170.78,170.59,170.59,1150.0,170.67,170.78,170.59,170.59,1150.0
2019-09-30 11:50:00,170.75,170.85,170.54,170.67,700.0,170.75,170.85,170.54,170.67,700.0
2019-09-30 11:55:00,170.62,170.62,170.25,170.4,2050.0,170.62,170.62,170.25,170.4,2050.0
2019-09-30 12:00:00,170.5,170.98,170.38,170.84,13748.0,170.5,170.98,170.38,170.84,13748.0
2019-09-30 12:05:00,170.77,170.79,170.39,170.44,4851.0,170.77,170.79,170.39,170.44,4851.0
2019-09-30 12:10:00,170.42,170.55,170.3,170.46,20132.0,170.42,170.55,170.3,170.46,20132.0
2019-09-30 12:15:00,170.49,170.55,170.42,170.5,3500.0,170.49,170.55,170.42,170.5,3500.0
2019-09-30 12:20:00,170.5,170.98,170.42,170.98,41849.0,170.5,170.98,170.42,170.98,41849.0
2019-09-30 12:25:00,170.9,171.33,170.89,171.33,9789.0,170.9,171.33,170.89,171.33,9789.0
2019-09-30 12:30:00,171.34,171.38,170.99,171.03,2306.0,171.34,171.38,170.99,171.03,2306.0
2019-09-30 12:35:00,171.18,171.34,171.18,171.25,1300.0,171.18,171.34,171.18,171.25,1300.0
2019-09-30 12:40:00,171.24,171.53,171.19,171.53,1726.0,171.24,171.53,171.19,171.53,1726.0
2019-09-30 12:45:00,171.49,171.75,171.3,171.64,4100.0,171.49,171.75,171.3,171.64,4100.0
2019-09-30 12:50:00,171.68,171.8,171.64,171.8,1600.0,171.68,171.8,171.64,171.8,1600.0
2019-09-30 12:55:00,171.76,171.84,171.37,171.37,3507.0,171.76,171.84,171.37,171.37,3507.0
2019-09-30 13:00:00,171.29,171.39,171.25,171.29,1100.0,171.29,171.39,171.25,171.29,1100.0
2019-09-30 13:05:00,171.27,171.44,171.09,171.44,1900.0,171.27,171.44,171.09,171.44,1900.0
2019-09-30 13:10:00,171.45,171.53,171.21,171.22,1200.0,171.45,171.53,171.21,171.22,1200.0
2019-09-30 13:15:00,171.28,171.42,171.14,171.31,800.0,171.28,171.42,171.14,171.31,800.0
2019-09-30 13:20:00,171.34,171.35,171.23,171.23,1200.0,171.34,171.35,171.23,171.23,1200.0
2019-09-30 13:25:00,171.25,171.29,170.82,170.9,4053.0,171.25,171.29,170.82,170.9,4053.0
2019-09-30 13:30:00,170.83,170.98,170.79,170.79,1400.0,170.83,170.98,170.79,170.79,1400.0
2019-09-30 13:35:00,170.9,171.01,170.7,170.79,1298.0,170.9,171.01,170.7,170.79,1298.0
2019-09-30 13:40:00,170.94,170.94,170.65,170.75,5297.0,170.94,170.94,170.65,170.75,5297.0
2019-09-30 13:45:00,170.79,171.26,170.79,171.23,20200.0,170.79,171.26,170.79,171.23,20200.0
2019-09-30 13:50:00,171.44,171.47,171.21,171.21,1500.0,171.44,171.47,171.21,171.21,1500.0
2019-09-30 13:55:00,171.26,171.26,170.96,171.0,1500.0,171.26,171.26,170.96,171.0,1500.0
2019-09-30 14:00:00,170.95,171.28,170.9,171.27,1600.0,170.95,171.28,170.9,171.27,1600.0
2019-09-30 14:05:00,171.19,171.44,171.19,171.37,742.0,171.19,171.44,171.19,171.37,742.0
2019-09-30 14:10:00,171.44,171.78,171.44,171.61,1625.0,171.44,171.78,171.44,171.61,1625.0
2019-09-30 14:15:00,171.66,171.84,171.65,171.77,1100.0,171.66,171.84,171.65,171.77,1100.0
2019-09-30 14:20:00,171.79,171.96,171.79,171.96,600.0,171.79,171.96,171.79,171.96,600.0
2019-09-30 14:25:00,171.91,171.96,171.83,171.91,2038.0,171.91,171.96,171.83,171.91,2038.0
2019-09-30 14:30:00,171.95,172.1,171.69,171.69,2776.0,171.95,172.1,171.69,171.69,2776.0
2019-09-30 14:35:00,171.64,171.85,171.43,171.51,1421.0,171.64,171.85,171.43,171.51,1421.0
2019-09-30 14:40:00,171.45,171.68,171.44,171.59,1460.0,171.45,171.68,171.44,171.59,1460.0
2019-09-30 14:45:00,171.61,171.71,171.61,171.65,700.0,171.61,171.71,171.61,171.65,700.0
2019-09-30 14:50:00,171.54,171.54,171.0,171.17,1309.0,171.54,171.54,171.0,171.17,1309.0
2019-09-30 14:55:00,171.1,171.3,171.01,171.12,2464.0,171.1,171.3,171.01,171.12,2464.0
2019-09-30 15:00:00,171.18,171.27,170.98,171.09,3822.0,171.18,171.27,170.98,171.09,3822.0
2019-09-30 15:05:00,171.15,171.15,170.98,171.07,2400.0,171.15,171.15,170.98,171.07,2400.0
2019-09-30 15:10:00,171.07,171.15,170.96,171.02,1740.0,171.07,171.15,170.96,171.02,1740.0
2019-09-30 15:15:00,170.93,171.07,170.89,171.05,3281.0,170.93,171.07,170.89,171.05,3281.0
2019-09-30 15:20:00,171.14,171.26,170.93,171.0,10726.0,171.14,171.26,170.93,171.0,10726.0
2019-09-30 15:25:00,171.0,171.21,170.91,171.1,6577.0,171.0,171.21,170.91,171.1,6577.0
2019-09-30 15:30:00,171.22,171.23,171.04,171.11,5418.0,171.22,171.23,171.04,171.11,5418.0
2019-09-30 15:35:00,171.11,171.44,171.11,171.44,3531.0,171.11,171.44,171.11,171.44,3531.0
2019-09-30 15:40:00,171.45,171.48,171.34,171.42,4044.0,171.45,171.48,171.34,171.42,4044.0
2019-09-30 15:45:00,171.42,171.75,171.33,171.33,8653.0,171.42,171.75,171.33,171.33,8653.0
2019-09-30 15:50:00,171.36,171.56,171.28,171.3,13866.0,171.36,171.56,171.28,171.3,13866.0
2019-09-30 15:55:00,171.35,171.42,170.83,170.87,28381.0,171.35,171.42,170.83,170.87,28381.0
2019-10-01 09:30:00,171.39,172.41,171.39,172.41,6714.0,171.39,172.41,171.39,172.41,6714.0
2019-10-01 09:35:00,172.33,172.62,171.9,172.5,6534.0,172.33,172.62,171.9,172.5,6534.0
2019-10-01 09:40:00,172.48,173.12,172.4,173.12,9365.0,172.48,173.12,172.4,173.12,9365.0
2019-10-01 09:45:00,173.05,174.08,173.04,173.81,16044.0,173.05,174.08,173.04,173.81,16044.0
2019-10-01 09:50:00,173.91,174.65,173.77,174.45,12633.0,173.91,174.65,173.77,174.45,12633.0
2019-10-01 09:55:00,174.45,174.83,174.44,174.8,10505.0,174.45,174.83,174.44,174.8,10505.0
2019-10-01 10:00:00,174.68,175.21,174.24,174.41,30455.0,174.68,175.21,174.24,174.41,30455.0
2019-10-01 10:05:00,174.27,174.38,173.4,173.49,19058.0,174.27,174.38,173.4,173.49,19058.0
2019-10-01 10:10:00,173.4,173.45,172.47,172.47,14126.0,173.4,173.45,172.47,172.47,14126.0
2019-10-01 10:15:00,172.57,172.72,172.0,172.12,10773.0,172.57,172.72,172.0,172.12,10773.0
2019-10-01 10:20:00,172.01,172.32,171.19,172.26,21389.0,172.01,172.32,171.19,172.26,21389.0
2019-10-01 10:25:00,172.37,172.57,171.85,172.43,10159.0,172.37,172.57,171.85,172.43,10159.0
2019-10-01 10:30:00,172.32,172.56,172.23,172.28,4284.0,172.32,172.56,172.23,172.28,4284.0
2019-10-01 10:35:00,172.21,172.33,171.82,171.83,2604.0,172.21,172.33,171.82,171.83,2604.0
2019-10-01 10:40:00,171.85,172.0,171.77,171.79,3463.0,171.85,172.0,171.77,171.79,3463.0
2019-10-01 10:45:00,171.89,172.12,171.52,171.52,4880.0,171.89,172.12,171.52,171.52,4880.0
2019-10-01 10:50:00,171.52,171.71,171.39,171.51,4267.0,171.52,171.71,171.39,171.51,4267.0
2019-10-01 10:55:00,171.51,171.53,170.69,170.75,8045.0,171.51,171.53,170.69,170.75,8045.0
2019-10-01 11:00:00,170.7,171.07,170.64,170.93,6997.0,170.7,171.07,170.64,170.93,6997.0
2019-10-01 11:05:00,170.86,170.86,170.43,170.78,4090.0,170.86,170.86,170.43,170.78,4090.0
2019-10-01 11:10:00,170.8,171.05,170.63,170.96,3459.0,170.8,171.05,170.63,170.96,3459.0
2019-10-01 11:15:00,170.7,170.84,170.31,170.31,4730.0,170.7,170.84,170.31,170.31,4730.0
2019-10-01 11:20:00,170.43,170.56,170.02,170.52,7986.0,170.43,170.56,170.02,170.52,7986.0
2019-10-01 11:25:00,170.35,170.91,170.29,170.87,4387.0,170.35,170.91,170.29,170.87,4387.0
2019-10-01 11:30:00,170.87,171.48,170.87,171.35,3700.0,170.87,171.48,170.87,171.35,3700.0
2019-10-01 11:35:00,171.35,171.51,171.28,171.51,3527.0,171.35,171.51,171.28,171.51,3527.0
2019-10-01 11:40:00,171.2,171.55,171.02,171.55,7827.0,171.2,171.55,171.02,171.55,7827.0
2019-10-01 11:45:00,171.32,171.33,171.04,171.19,1581.0,171.32,171.33,171.04,171.19,1581.0
2019-10-01 11:50:00,171.34,171.42,170.97,170.97,2650.0,171.34,171.42,170.97,170.97,2650.0
2019-10-01 11:55:00,170.97,171.18,170.89,171.18,1100.0,170.97,171.18,170.89,171.18,1100.0
2019-10-01 12:00:00,171.14,171.26,171.0,171.19,1000.0,171.14,171.26,171.0,171.19,1000.0
2019-10-01 12:05:00,171.08,171.4,171.08,171.22,1900.0,171.08,171.4,171.08,171.22,1900.0
2019-10-01 12:10:00,171.23,171.24,171.03,171.06,5400.0,171.23,171.24,171.03,171.06,5400.0
2019-10-01 12:15:00,171.16,171.88,171.16,171.88,1930.0,171.16,171.88,171.16,171.88,1930.0
2019-10-01 12:20:00,171.81,172.0,171.38,171.38,5876.0,171.81,172.0,171.38,171.38,5876.0
2019-10-01 12:25:00,171.54,171.74,171.2,171.2,2775.0,171.54,171.74,171.2,171.2,2775.0
2019-10-01 12:30:00,171.15,171.46,171.14,171.46,2549.0,171.15,171.46,171.14,171.46,2549.0
2019-10-01 12:35:00,171.38,171.71,171.36,171.4,4488.0,171.38,171.71,171.36,171.4,4488.0
2019-10-01 12:40:00,171.52,171.74,171.28,171.39,9433.0,171.52,171.74,171.28,171.39,9433.0
2019-10-01 12:45:00,171.38,171.49,171.2,171.22,2800.0,171.38,171.49,171.2,171.22,2800.0
2019-10-01 12:50:00,171.32,171.66,171.32,171.44,2259.0,171.32,171.66,171.32,171.44,2259.0
2019-10-01 12:55:00,171.3,171.51,171.12,171.12,1600.0,171.3,171.51,171.12,171.12,1600.0
2019-10-01 13:00:00,171.04,171.09,170.91,170.91,1816.0,171.04,171.09,170.91,170.91,1816.0
2019-10-01 13:05:00,170.85,170.95,170.81,170.83,1200.0,170.85,170.95,170.81,170.83,1200.0
2019-10-01 13:10:00,170.92,171.09,170.58,170.76,6941.0,170.92,171.09,170.58,170.76,6941.0
2019-10-01 13:15:00,170.71,171.2,170.71,170.84,6838.0,170.71,171.2,170.71,170.84,6838.0
2019-10-01 13:20:00,170.97,171.21,170.32,170.6,7011.0,170.97,171.21,170.32,170.6,7011.0
2019-10-01 13:25:00,170.6,171.24,170.6,170.84,10968.0,170.6,171.24,170.6,170.84,10968.0
2019-10-01 13:30:00,170.83,170.83,170.54,170.54,5529.0,170.83,170.83,170.54,170.54,5529.0
2019-10-01 13:35:00,170.47,170.72,170.31,170.31,4041.0,170.47,170.72,170.31,170.31,4041.0
2019-10-01 13:40:00,170.28,170.62,170.28,170.56,900.0,170.28,170.62,170.28,170.56,900.0
2019-10-01 13:45:00,170.52,170.72,170.47,170.58,3523.0,170.52,170.72,170.47,170.58,3523.0
2019-10-01 13:50:00,170.51,170.62,170.19,170.44,5692.0,170.51,170.62,170.19,170.44,5692.0
2019-10-01 13:55:00,170.52,170.58,170.52,170.58,200.0,170.52,170.58,170.52,170.58,200.0
2019-10-01 14:00:00,170.43,170.93,170.43,170.66,5407.0,170.43,170.93,170.43,170.66,5407.0
2019-10-01 14:05:00,170.73,170.76,170.5,170.58,3039.0,170.73,170.76,170.5,170.58,3039.0
2019-10-01 14:10:00,170.59,171.15,170.59,171.03,3365.0,170.59,171.15,170.59,171.03,3365.0
2019-10-01 14:15:00,171.0,171.15,170.83,170.92,3240.0,171.0,171.15,170.83,170.92,3240.0
2019-10-01 14:20:00,170.92,171.02,170.8,171.02,1800.0,170.92,171.02,170.8,171.02,1800.0
2019-10-01 14:25:00,171.13,171.13,170.6,170.82,3328.0,171.13,171.13,170.6,170.82,3328.0
2019-10-01 14:30:00,170.82,171.18,170.82,171.14,2420.0,170.82,171.18,170.82,171.14,2420.0
2019-10-01 14:35:00,171.37,171.39,171.18,171.18,2899.0,171.37,171.39,171.18,171.18,2899.0
2019-10-01 14:40:00,171.33,171.59,171.33,171.5,2100.0,171.33,171.59,171.33,171.5,2100.0
2019-10-01 14:45:00,171.5,171.66,171.44,171.52,3795.0,171.5,171.66,171.44,171.52,3795.0
2019-10-01 14:50:00,171.44,171.44,171.28,171.32,700.0,171.44,171.44,171.28,171.32,700.0
2019-10-01 14:55:00,171.37,171.58,171.24,171.52,2382.0,171.37,171.58,171.24,171.52,2382.0
2019-10-01 15:00:00,171.43,171.6,171.39,171.59,2620.0,171.43,171.6,171.39,171.59,2620.0
2019-10-01 15:05:00,171.53,171.75,171.35,171.71,7488.0,171.53,171.75,171.35,171.71,7488.0
2019-10-01 15:10:00,171.66,171.66,171.06,171.11,4180.0,171.66,171.66,171.06,171.11,4180.0
2019-10-01 15:15:00,171.12,171.12,170.85,170.87,2869.0,171.12,171.12,170.85,170.87,2869.0
2019-10-01 15:20:00,170.94,171.25,170.8,171.24,4769.0,170.94,171.25,170.8,171.24,4769.0
2019-10-01 15:25:00,171.26,171.34,171.14,171.3,6901.0,171.26,171.34,171.14,171.3,6901.0
2019-10-01 15:30:00,171.3,171.47,171.17,171.47,5659.0,171.3,171.47,171.17,171.47,5659.0
2019-10-01 15:35:00,171.4,171.47,171.18,171.3,3721.0,171.4,171.47,171.18,171.3,3721.0
2019-10-01 15:40:00,171.34,171.34,171.08,171.33,4265.0,171.34,171.34,171.08,171.33,4265.0
2019-10-01 15:45:00,171.31,171.4,170.95,170.95,5622.0,171.31,171.4,170.95,170.95,5622.0
2019-10-01 15:50:00,170.92,170.93,170.53,170.55,11763.0,170.92,170.93,170.53,170.55,11763.0
2019-10-01 15:55:00,170.36,170.67,170.36,170.55,16257.0,170.36,170.67,170.36,170.55,16257.0
2019-10-02 09:30:00,169.29,170.05,167.5,167.57,27062.0,169.29,170.05,167.5,167.57,27062.0
2019-10-02 09:35:00,168.21,168.8,166.53,166.54,12046.0,168.21,168.8,166.53,166.54,12046.0
2019-10-02 09:40:00,166.93,168.2,166.77,168.2,14346.0,166.93,168.2,166.77,168.2,14346.0
2019-10-02 09:45:00,168.0,168.01,167.39,167.39,12073.0,168.0,168.01,167.39,167.39,12073.0
2019-10-02 09:50:00,167.1,167.76,166.55,167.7,12331.0,167.1,167.76,166.55,167.7,12331.0
2019-10-02 09:55:00,167.57,168.2,167.44,168.02,16318.0,167.57,168.2,167.44,168.02,16318.0
2019-10-02 10:00:00,167.99,168.31,167.53,167.55,15160.0,167.99,168.31,167.53,167.55,15160.0
2019-10-02 10:05:00,167.67,168.2,167.16,167.29,27522.0,167.67,168.2,167.16,167.29,27522.0
2019-10-02 10:10:00,167.09,168.01,167.04,167.72,2448.0,167.09,168.01,167.04,167.72,2448.0
2019-10-02 10:15:00,167.98,168.15,167.81,168.03,5411.0,167.98,168.15,167.81,168.03,5411.0
2019-10-02 10:20:00,168.0,168.55,167.84,167.88,8601.0,168.0,168.55,167.84,167.88,8601.0
2019-10-02 10:25:00,167.71,167.94,167.26,167.26,7399.0,167.71,167.94,167.26,167.26,7399.0
2019-10-02 10:30:00,167.25,167.38,166.9,167.14,8373.0,167.25,167.38,166.9,167.14,8373.0
2019-10-02 10:35:00,167.06,167.18,166.87,167.17,7801.0,167.06,167.18,166.87,167.17,7801.0
2019-10-02 10:40:00,167.03,168.12,166.96,167.83,16250.0,167.03,168.12,166.96,167.83,16250.0
2019-10-02 10:45:00,167.74,168.53,167.64,168.27,7206.0,167.74,168.53,167.64,168.27,7206.0
2019-10-02 10:50:00,168.5,168.72,167.78,167.96,10256.0,168.5,168.72,167.78,167.96,10256.0
2019-10-02 10:55:00,167.96,168.48,167.82,167.83,8468.0,167.96,168.48,167.82,167.83,8468.0
2019-10-02 11:00:00,167.6,168.37,167.6,168.01,5511.0,167.6,168.37,167.6,168.01,5511.0
2019-10-02 11:05:00,167.71,168.03,167.71,168.01,2929.0,167.71,168.03,167.71,168.01,2929.0
2019-10-02 11:10:00,168.01,168.09,167.87,167.94,4537.0,168.01,168.09,167.87,167.94,4537.0
2019-10-02 11:15:00,167.94,168.18,167.88,167.99,5149.0,167.94,168.18,167.88,167.99,5149.0
2019-10-02 11:20:00,168.14,168.22,167.72,167.81,11550.0,168.14,168.22,167.72,167.81,11550.0
2019-10-02 11:25:00,167.84,167.91,167.6,167.66,4171.0,167.84,167.91,167.6,167.66,4171.0
2019-10-02 11:30:00,167.7,167.7,166.83,166.83,5528.0,167.7,167.7,166.83,166.83,5528.0
2019-10-02 11:35:00,166.76,166.82,166.02,166.55,18751.0,166.76,166.82,166.02,166.55,18751.0
2019-10-02 11:40:00,166.49,166.49,166.16,166.23,8620.0,166.49,166.49,166.16,166.23,8620.0
2019-10-02 11:45:00,166.15,166.63,166.15,166.63,2400.0,166.15,166.63,166.15,166.63,2400.0
2019-10-02 11:50:00,166.59,166.91,166.53,166.84,4486.0,166.59,166.91,166.53,166.84,4486.0
2019-10-02 11:55:00,166.85,166.85,166.45,166.77,7108.0,166.85,166.85,166.45,166.77,7108.0
2019-10-02 12:00:00,166.86,166.96,166.63,166.66,2701.0,166.86,166.96,166.63,166.66,2701.0
2019-10-02 12:05:00,166.69,167.02,166.2,166.2,8327.0,166.69,167.02,166.2,166.2,8327.0
2019-10-02 12:10:00,166.23,166.23,165.4,165.67,14135.0,166.23,166.23,165.4,165.67,14135.0
2019-10-02 12:15:00,165.71,165.9,165.48,165.49,4724.0,165.71,165.9,165.48,165.49,4724.0
2019-10-02 12:20:00,165.41,165.44,165.07,165.44,6452.0,165.41,165.44,165.07,165.44,6452.0
2019-10-02 12:25:00,165.44,165.61,165.11,165.53,4845.0,165.44,165.61,165.11,165.53,4845.0
2019-10-02 12:30:00,165.57,165.62,165.45,165.6,3438.0,165.57,165.62,165.45,165.6,3438.0
2019-10-02 12:35:00,165.65,165.78,164.7,164.79,22943.0,165.65,165.78,164.7,164.79,22943.0
2019-10-02 12:40:00,164.9,164.9,164.42,164.62,9489.0,164.9,164.9,164.42,164.62,9489.0
2019-10-02 12:45:00,164.62,164.64,164.3,164.61,8103.0,164.62,164.64,164.3,164.61,8103.0
2019-10-02 12:50:00,164.69,164.87,164.36,164.4,19909.0,164.69,164.87,164.36,164.4,19909.0
2019-10-02 12:55:00,164.45,165.55,164.32,165.47,17642.0,164.45,165.55,164.32,165.47,17642.0
2019-10-02 13:00:00,165.57,165.83,165.28,165.56,3302.0,165.57,165.83,165.28,165.56,3302.0
2019-10-02 13:05:00,165.66,165.91,165.57,165.81,3500.0,165.66,165.91,165.57,165.81,3500.0
2019-10-02 13:10:00,165.82,166.48,165.81,166.43,6886.0,165.82,166.48,165.81,166.43,6886.0
2019-10-02 13:15:00,166.32,166.33,165.64,165.91,4199.0,166.32,166.33,165.64,165.91,4199.0
2019-10-02 13:20:00,165.93,165.93,165.6,165.7,1998.0,165.93,165.93,165.6,165.7,1998.0
2019-10-02 13:25:00,165.54,166.3,165.53,166.29,3087.0,165.54,166.3,165.53,166.29,3087.0
2019-10-02 13:30:00,166.3,166.3,166.08,166.08,2589.0,166.3,166.3,166.08,166.08,2589.0
2019-10-02 13:35:00,166.12,166.19,165.88,166.01,1300.0,166.12,166.19,165.88,166.01,1300.0
2019-10-02 13:40:00,166.07,166.46,166.07,166.44,1235.0,166.07,166.46,166.07,166.44,1235.0
2019-10-02 13:45:00,166.51,166.56,165.92,165.92,4608.0,166.51,166.56,165.92,165.92,4608.0
2019-10-02 13:50:00,165.75,165.94,165.59,165.8,5518.0,165.75,165.94,165.59,165.8,5518.0
2019-10-02 13:55:00,165.77,165.88,165.62,165.85,4029.0,165.77,165.88,165.62,165.85,4029.0
2019-10-02 14:00:00,165.79,165.79,165.43,165.71,6068.0,165.79,165.79,165.43,165.71,6068.0
2019-10-02 14:05:00,165.82,165.99,165.58,165.99,2137.0,165.82,165.99,165.58,165.99,2137.0
2019-10-02 14:10:00,166.07,166.17,165.96,166.07,1997.0,166.07,166.17,165.96,166.07,1997.0
2019-10-02 14:15:00,165.99,166.44,165.99,166.44,1400.0,165.99,166.44,165.99,166.44,1400.0
2019-10-02 14:20:00,166.54,166.74,166.44,166.44,6700.0,166.54,166.74,166.44,166.44,6700.0
2019-10-02 14:25:00,166.45,166.45,165.85,166.18,3310.0,166.45,166.45,165.85,166.18,3310.0
2019-10-02 14:30:00,166.18,166.5,166.17,166.36,3033.0,166.18,166.5,166.17,166.36,3033.0
2019-10-02 14:35:00,166.43,166.43,165.6,165.71,24298.0,166.43,166.43,165.6,165.71,24298.0
2019-10-02 14:40:00,165.6,165.64,165.09,165.16,47374.0,165.6,165.64,165.09,165.16,47374.0
2019-10-02 14:45:00,165.14,165.39,164.7,164.92,15777.0,165.14,165.39,164.7,164.92,15777.0
2019-10-02 14:50:00,164.85,164.87,164.53,164.53,8093.0,164.85,164.87,164.53,164.53,8093.0
2019-10-02 14:55:00,164.56,164.84,164.51,164.84,3400.0,164.56,164.84,164.51,164.84,3400.0
2019-10-02 15:00:00,164.79,164.92,164.52,164.55,10414.0,164.79,164.92,164.52,164.55,10414.0
2019-10-02 15:05:00,164.54,165.59,164.53,165.34,12005.0,164.54,165.59,164.53,165.34,12005.0
2019-10-02 15:10:00,165.4,166.18,165.4,165.95,9043.0,165.4,166.18,165.4,165.95,9043.0
2019-10-02 15:15:00,166.05,166.05,165.6,165.9,4886.0,166.05,166.05,165.6,165.9,4886.0
2019-10-02 15:20:00,165.88,166.0,165.82,166.0,13387.0,165.88,166.0,165.82,166.0,13387.0
2019-10-02 15:25:00,165.96,165.96,165.56,165.64,6789.0,165.96,165.96,165.56,165.64,6789.0
2019-10-02 15:30:00,165.57,165.77,165.57,165.65,5392.0,165.57,165.77,165.57,165.65,5392.0
2019-10-02 15:35:00,165.59,165.59,164.61,164.7,31777.0,165.59,165.59,164.61,164.7,31777.0
2019-10-02 15:40:00,164.71,165.36,164.51,165.36,17310.0,164.71,165.36,164.51,165.36,17310.0
2019-10-02 15:45:00,165.37,165.44,165.04,165.1,9522.0,165.37,165.44,165.04,165.1,9522.0
2019-10-02 15:50:00,165.04,165.18,164.76,164.91,29445.0,165.04,165.18,164.76,164.91,29445.0
2019-10-02 15:55:00,164.86,165.01,164.77,165.0,49839.0,164.86,165.01,164.77,165.0,49839.0
2019-10-03 09:30:00,165.19,166.2,164.64,165.84,6419.0,165.19,166.2,164.64,165.84,6419.0
2019-10-03 09:35:00,166.18,166.19,165.09,165.28,1975.0,166.18,166.19,165.09,165.28,1975.0
2019-10-03 09:40:00,164.82,164.88,164.42,164.54,9254.0,164.82,164.88,164.42,164.54,9254.0
2019-10-03 09:45:00,164.53,165.26,164.22,165.26,28062.0,164.53,165.26,164.22,165.26,28062.0
2019-10-03 09:50:00,165.24,165.6,164.36,164.56,34345.0,165.24,165.6,164.36,164.56,34345.0
2019-10-03 09:55:00,164.75,165.11,164.2,164.51,12770.0,164.75,165.11,164.2,164.51,12770.0
2019-10-03 10:00:00,164.37,164.53,162.41,163.17,35143.0,164.37,164.53,162.41,163.17,35143.0
2019-10-03 10:05:00,163.22,163.23,162.01,162.52,25242.0,163.22,163.23,162.01,162.52,25242.0
2019-10-03 10:10:00,162.82,163.43,162.32,163.4,37271.0,162.82,163.43,162.32,163.4,37271.0
2019-10-03 10:15:00,163.31,164.47,163.12,164.4,27262.0,163.31,164.47,163.12,164.4,27262.0
2019-10-03 10:20:00,164.63,164.63,163.97,164.11,5046.0,164.63,164.63,163.97,164.11,5046.0
2019-10-03 10:25:00,163.9,164.96,163.6,164.48,11824.0,163.9,164.96,163.6,164.48,11824.0
2019-10-03 10:30:00,164.5,164.5,163.61,163.62,3284.0,164.5,164.5,163.61,163.62,3284.0
2019-10-03 10:35:00,163.68,164.1,163.67,163.9,5542.0,163.68,164.1,163.67,163.9,5542.0
2019-10-03 10:40:00,163.86,163.86,163.3,163.3,3300.0,163.86,163.86,163.3,163.3,3300.0
2019-10-03 10:45:00,163.33,163.81,162.79,162.85,3200.0,163.33,163.81,162.79,162.85,3200.0
2019-10-03 10:50:00,162.85,163.18,162.32,162.47,4976.0,162.85,163.18,162.32,162.47,4976.0
2019-10-03 10:55:00,162.45,163.69,162.44,163.69,11760.0,162.45,163.69,162.44,163.69,11760.0
2019-10-03 11:00:00,163.92,164.39,163.9,164.14,2675.0,163.92,164.39,163.9,164.14,2675.0
2019-10-03 11:05:00,164.33,164.75,163.99,164.33,11748.0,164.33,164.75,163.99,164.33,11748.0
2019-10-03 11:10:00,164.33,164.7,164.15,164.32,5400.0,164.33,164.7,164.15,164.32,5400.0
2019-10-03 11:15:00,164.31,164.65,164.23,164.64,11873.0,164.31,164.65,164.23,164.64,11873.0
2019-10-03 11:20:00,164.53,164.53,164.16,164.23,4936.0,164.53,164.53,164.16,164.23,4936.0
2019-10-03 11:25:00,164.16,164.51,164.0,164.43,23761.0,164.16,164.51,164.0,164.43,23761.0
2019-10-03 11:30:00,164.36,164.54,164.29,164.31,15469.0,164.36,164.54,164.29,164.31,15469.0
2019-10-03 11:35:00,164.4,164.59,163.92,164.16,11009.0,164.4,164.59,163.92,164.16,11009.0
2019-10-03 11:40:00,164.23,164.34,164.0,164.22,19990.0,164.23,164.34,164.0,164.22,19990.0
2019-10-03 11:45:00,164.28,164.42,164.13,164.38,15839.0,164.28,164.42,164.13,164.38,15839.0
2019-10-03 11:50:00,164.37,164.55,164.12,164.5,16718.0,164.37,164.55,164.12,164.5,16718.0
2019-10-03 11:55:00,164.42,164.59,164.27,164.43,5172.0,164.42,164.59,164.27,164.43,5172.0
2019-10-03 12:00:00,164.44,164.54,164.23,164.4,10070.0,164.44,164.54,164.23,164.4,10070.0
2019-10-03 12:05:00,164.41,164.99,164.41,164.62,22303.0,164.41,164.99,164.41,164.62,22303.0
2019-10-03 12:10:00,164.75,165.57,164.5,165.29,18846.0,164.75,165.57,164.5,165.29,18846.0
2019-10-03 12:15:00,165.09,165.13,164.74,164.76,2102.0,165.09,165.13,164.74,164.76,2102.0
2019-10-03 12:20:00,164.97,164.97,164.83,164.93,550.0,164.97,164.97,164.83,164.93,550.0
2019-10-03 12:25:00,165.0,165.73,165.0,165.64,7001.0,165.0,165.73,165.0,165.64,7001.0
2019-10-03 12:30:00,165.61,165.78,165.5,165.51,10267.0,165.61,165.78,165.5,165.51,10267.0
2019-10-03 12:35:00,165.48,165.95,165.43,165.9,3646.0,165.48,165.95,165.43,165.9,3646.0
2019-10-03 12:40:00,165.78,165.86,165.56,165.61,2282.0,165.78,165.86,165.56,165.61,2282.0
2019-10-03 12:45:00,165.61,166.07,165.59,165.86,11651.0,165.61,166.07,165.59,165.86,11651.0
2019-10-03 12:50:00,165.88,165.88,165.71,165.72,4101.0,165.88,165.88,165.71,165.72,4101.0
2019-10-03 12:55:00,165.85,165.85,165.73,165.73,600.0,165.85,165.85,165.73,165.73,600.0
2019-10-03 13:00:00,165.84,165.9,165.72,165.78,2244.0,165.84,165.9,165.72,165.78,2244.0
2019-10-03 13:05:00,165.82,165.93,165.27,165.3,9167.0,165.82,165.93,165.27,165.3,9167.0
2019-10-03 13:10:00,165.46,165.84,165.42,165.76,3092.0,165.46,165.84,165.42,165.76,3092.0
2019-10-03 13:15:00,165.71,165.75,165.5,165.65,7623.0,165.71,165.75,165.5,165.65,7623.0
2019-10-03 13:20:00,165.71,166.03,165.68,166.03,8216.0,165.71,166.03,165.68,166.03,8216.0
2019-10-03 13:25:00,165.94,165.95,165.7,165.86,8996.0,165.94,165.95,165.7,165.86,8996.0
2019-10-03 13:30:00,165.82,165.91,165.75,165.83,2178.0,165.82,165.91,165.75,165.83,2178.0
2019-10-03 13:35:00,165.78,166.04,165.69,166.03,6117.0,165.78,166.04,165.69,166.03,6117.0
2019-10-03 13:40:00,166.03,166.98,166.03,166.65,16103.0,166.03,166.98,166.03,166.65,16103.0
2019-10-03 13:45:00,166.65,166.82,166.55,166.75,5759.0,166.65,166.82,166.55,166.75,5759.0
2019-10-03 13:50:00,166.59,166.73,166.5,166.56,11781.0,166.59,166.73,166.5,166.56,11781.0
2019-10-03 13:55:00,166.66,167.0,166.48,166.7,7534.0,166.66,167.0,166.48,166.7,7534.0
2019-10-03 14:00:00,166.73,166.87,166.71,166.82,3039.0,166.73,166.87,166.71,166.82,3039.0
2019-10-03 14:05:00,166.76,167.05,166.75,167.05,2651.0,166.76,167.05,166.75,167.05,2651.0
2019-10-03 14:10:00,166.89,167.18,166.85,167.18,5539.0,166.89,167.18,166.85,167.18,5539.0
2019-10-03 14:15:00,167.29,168.07,167.05,167.99,31065.0,167.29,168.07,167.05,167.99,31065.0
2019-10-03 14:20:00,167.99,168.45,167.95,168.31,4665.0,167.99,168.45,167.95,168.31,4665.0
2019-10-03 14:25:00,168.3,168.56,168.19,168.3,3873.0,168.3,168.56,168.19,168.3,3873.0
2019-10-03 14:30:00,168.25,168.38,168.23,168.38,2020.0,168.25,168.38,168.23,168.38,2020.0
2019-10-03 14:35:00,168.28,168.31,168.01,168.01,1500.0,168.28,168.31,168.01,168.01,1500.0
2019-10-03 14:40:00,168.01,168.35,168.01,168.09,2127.0,168.01,168.35,168.01,168.09,2127.0
2019-10-03 14:45:00,168.26,168.52,168.24,168.28,8275.0,168.26,168.52,168.24,168.28,8275.0
2019-10-03 14:50:00,168.41,168.54,168.08,168.09,2883.0,168.41,168.54,168.08,168.09,2883.0
2019-10-03 14:55:00,168.07,168.08,167.52,167.61,8765.0,168.07,168.08,167.52,167.61,8765.0
2019-10-03 15:00:00,167.64,167.85,167.64,167.77,1700.0,167.64,167.85,167.64,167.77,1700.0
2019-10-03 15:05:00,167.84,168.0,167.82,167.82,4523.0,167.84,168.0,167.82,167.82,4523.0
2019-10-03 15:10:00,167.85,168.14,167.8,168.13,5473.0,167.85,168.14,167.8,168.13,5473.0
2019-10-03 15:15:00,168.21,168.37,168.19,168.33,3561.0,168.21,168.37,168.19,168.33,3561.0
2019-10-03 15:20:00,168.35,168.43,167.9,168.0,9570.0,168.35,168.43,167.9,168.0,9570.0
2019-10-03 15:25:00,168.1,168.1,167.76,167.86,4879.0,168.1,168.1,167.76,167.86,4879.0
2019-10-03 15:30:00,167.94,167.95,167.76,167.85,3770.0,167.94,167.95,167.76,167.85,3770.0
2019-10-03 15:35:00,167.84,168.3,167.83,168.24,29457.0,167.84,168.3,167.83,168.24,29457.0
2019-10-03 15:40:00,168.32,168.62,168.06,168.55,15250.0,168.32,168.62,168.06,168.55,15250.0
2019-10-03 15:45:00,168.59,168.62,168.41,168.46,11678.0,168.59,168.62,168.41,168.46,11678.0
2019-10-03 15:50:00,168.45,168.96,168.27,168.87,23227.0,168.45,168.96,168.27,168.87,23227.0
2019-10-03 15:55:00,168.97,169.66,168.87,169.46,47751.0,168.97,169.66,168.87,169.46,47751.0
2019-10-04 09:30:00,168.7,170.39,168.7,169.5,10586.0,168.7,170.39,168.7,169.5,10586.0
2019-10-04 09:35:00,169.47,169.71,167.85,168.77,12214.0,169.47,169.71,167.85,168.77,12214.0
2019-10-04 09:40:00,169.16,169.3,168.7,168.71,4006.0,169.16,169.3,168.7,168.71,4006.0
2019-10-04 09:45:00,168.77,169.65,168.77,169.2,2550.0,168.77,169.65,168.77,169.2,2550.0
2019-10-04 09:50:00,169.13,169.65,169.13,169.64,4148.0,169.13,169.65,169.13,169.64,4148.0
2019-10-04 09:55:00,169.97,170.56,169.67,170.18,3096.0,169.97,170.56,169.67,170.18,3096.0
2019-10-04 10:00:00,170.11,170.4,170.05,170.14,7193.0,170.11,170.4,170.05,170.14,7193.0
2019-10-04 10:05:00,169.99,170.12,169.34,169.34,4226.0,169.99,170.12,169.34,169.34,4226.0
2019-10-04 10:10:00,169.33,169.53,168.56,168.77,8395.0,169.33,169.53,168.56,168.77,8395.0
2019-10-04 10:15:00,168.88,169.34,168.88,169.19,1733.0,168.88,169.34,168.88,169.19,1733.0
2019-10-04 10:20:00,169.2,169.2,168.16,168.47,3724.0,169.2,169.2,168.16,168.47,3724.0
2019-10-04 10:25:00,168.77,169.31,168.77,169.11,6199.0,168.77,169.31,168.77,169.11,6199.0
2019-10-04 10:30:00,168.94,168.94,168.44,168.5,5334.0,168.94,168.94,168.44,168.5,5334.0
2019-10-04 10:35:00,168.28,168.28,168.05,168.15,1046.0,168.28,168.28,168.05,168.15,1046.0
2019-10-04 10:40:00,168.15,168.72,168.15,168.21,7037.0,168.15,168.72,168.15,168.21,7037.0
2019-10-04 10:45:00,168.64,168.76,168.49,168.61,7991.0,168.64,168.76,168.49,168.61,7991.0
2019-10-04 10:50:00,168.75,169.38,168.75,169.21,800.0,168.75,169.38,168.75,169.21,800.0
2019-10-04 10:55:00,169.05,169.09,169.0,169.0,700.0,169.05,169.09,169.0,169.0,700.0
2019-10-04 11:00:00,169.0,169.8,168.67,169.66,3805.0,169.0,169.8,168.67,169.66,3805.0
2019-10-04 11:05:00,169.75,169.89,169.7,169.7,2749.0,169.75,169.89,169.7,169.7,2749.0
2019-10-04 11:10:00,169.64,170.13,169.63,170.1,2276.0,169.64,170.13,169.63,170.1,2276.0
2019-10-04 11:15:00,170.01,170.16,169.6,169.61,1600.0,170.01,170.16,169.6,169.61,1600.0
2019-10-04 11:20:00,169.56,169.56,169.05,169.05,1200.0,169.56,169.56,169.05,169.05,1200.0
2019-10-04 11:25:00,169.01,169.43,169.01,169.43,640.0,169.01,169.43,169.01,169.43,640.0
2019-10-04 11:30:00,169.59,169.73,169.27,169.72,3329.0,169.59,169.73,169.27,169.72,3329.0
2019-10-04 11:35:00,169.89,169.89,169.45,169.85,1200.0,169.89,169.89,169.45,169.85,1200.0
2019-10-04 11:40:00,169.81,169.88,169.68,169.68,850.0,169.81,169.88,169.68,169.68,850.0
2019-10-04 11:45:00,169.64,170.0,169.64,170.0,1000.0,169.64,170.0,169.64,170.0,1000.0
2019-10-04 11:50:00,170.04,170.09,169.86,169.93,2303.0,170.04,170.09,169.86,169.93,2303.0
2019-10-04 11:55:00,169.94,170.04,169.5,169.7,2548.0,169.94,170.04,169.5,169.7,2548.0
2019-10-04 12:00:00,169.78,169.88,169.67,169.75,1800.0,169.78,169.88,169.67,169.75,1800.0
2019-10-04 12:05:00,169.67,169.83,169.54,169.54,1000.0,169.67,169.83,169.54,169.54,1000.0
2019-10-04 12:10:00,169.31,169.31,169.15,169.17,1800.0,169.31,169.31,169.15,169.17,1800.0
2019-10-04 12:15:00,169.29,169.58,169.28,169.42,4872.0,169.29,169.58,169.28,169.42,4872.0
2019-10-04 12:20:00,169.34,169.58,169.25,169.52,2889.0,169.34,169.58,169.25,169.52,2889.0
2019-10-04 12:25:00,169.51,169.77,169.51,169.77,2100.0,169.51,169.77,169.51,169.77,2100.0
2019-10-04 12:30:00,169.67,169.92,169.67,169.9,3000.0,169.67,169.92,169.67,169.9,3000.0
2019-10-04 12:35:00,170.01,170.1,169.91,170.05,1400.0,170.01,170.1,169.91,170.05,1400.0
2019-10-04 12:40:00,170.09,170.18,169.8,169.8,3616.0,170.09,170.18,169.8,169.8,3616.0
2019-10-04 12:45:00,169.89,169.9,169.7,169.77,1937.0,169.89,169.9,169.7,169.77,1937.0
2019-10-04 12:50:00,169.88,170.15,169.64,169.71,4840.0,169.88,170.15,169.64,169.71,4840.0
2019-10-04 12:55:00,169.69,169.86,169.52,169.52,2700.0,169.69,169.86,169.52,169.52,2700.0
2019-10-04 13:00:00,169.35,169.36,169.13,169.32,1533.0,169.35,169.36,169.13,169.32,1533.0
2019-10-04 13:05:00,169.3,169.31,169.09,169.13,1500.0,169.3,169.31,169.09,169.13,1500.0
2019-10-04 13:10:00,169.22,169.54,169.22,169.3,1801.0,169.22,169.54,169.22,169.3,1801.0
2019-10-04 13:15:00,169.4,169.4,169.15,169.28,2006.0,169.4,169.4,169.15,169.28,2006.0
2019-10-04 13:20:00,169.19,169.22,169.04,169.09,1495.0,169.19,169.22,169.04,169.09,1495.0
2019-10-04 13:25:00,169.14,169.24,169.09,169.24,1617.0,169.14,169.24,169.09,169.24,1617.0
2019-10-04 13:30:00,169.25,169.25,168.9,168.97,4968.0,169.25,169.25,168.9,168.97,4968.0
2019-10-04 13:35:00,169.02,169.03,168.88,168.88,823.0,169.02,169.03,168.88,168.88,823.0
2019-10-04 13:40:00,168.94,169.2,168.91,169.2,2700.0,168.94,169.2,168.91,169.2,2700.0
2019-10-04 13:45:00,169.19,169.51,169.19,169.5,300.0,169.19,169.51,169.19,169.5,300.0
2019-10-04 13:50:00,169.58,169.75,169.47,169.67,1700.0,169.58,169.75,169.47,169.67,1700.0
2019-10-04 13:55:00,169.5,169.53,169.41,169.41,1300.0,169.5,169.53,169.41,169.41,1300.0
2019-10-04 14:00:00,169.47,169.57,169.19,169.19,1990.0,169.47,169.57,169.19,169.19,1990.0
2019-10-04 14:05:00,169.23,169.29,169.11,169.11,600.0,169.23,169.29,169.11,169.11,600.0
2019-10-04 14:10:00,169.17,169.18,168.66,168.68,9033.0,169.17,169.18,168.66,168.68,9033.0
2019-10-04 14:15:00,168.68,169.67,168.56,169.67,16690.0,168.68,169.67,168.56,169.67,16690.0
2019-10-04 14:20:00,169.74,170.24,169.63,170.22,3431.0,169.74,170.24,169.63,170.22,3431.0
2019-10-04 14:25:00,170.11,170.38,169.9,170.38,3324.0,170.11,170.38,169.9,170.38,3324.0
2019-10-04 14:30:00,170.32,170.32,170.18,170.21,1500.0,170.32,170.32,170.18,170.21,1500.0
2019-10-04 14:35:00,170.13,170.2,170.12,170.2,1896.0,170.13,170.2,170.12,170.2,1896.0
2019-10-04 14:40:00,170.06,170.29,170.05,170.29,3244.0,170.06,170.29,170.05,170.29,3244.0
2019-10-04 14:45:00,170.25,170.25,169.92,169.92,1100.0,170.25,170.25,169.92,169.92,1100.0
2019-10-04 14:50:00,170.0,170.0,169.64,169.76,2164.0,170.0,170.0,169.64,169.76,2164.0
2019-10-04 14:55:00,169.83,169.94,169.83,169.92,969.0,169.83,169.94,169.83,169.92,969.0
2019-10-04 15:00:00,169.92,169.92,169.65,169.65,1200.0,169.92,169.92,169.65,169.65,1200.0
2019-10-04 15:05:00,169.64,169.78,169.56,169.75,2101.0,169.64,169.78,169.56,169.75,2101.0
2019-10-04 15:10:00,169.77,169.79,169.63,169.63,2116.0,169.77,169.79,169.63,169.63,2116.0
2019-10-04 15:15:00,169.63,169.72,169.5,169.62,2177.0,169.63,169.72,169.5,169.62,2177.0
2019-10-04 15:20:00,169.65,169.65,169.51,169.51,1000.0,169.65,169.65,169.51,169.51,1000.0
2019-10-04 15:25:00,169.52,169.65,169.47,169.53,2005.0,169.52,169.65,169.47,169.53,2005.0
2019-10-04 15:30:00,169.46,169.75,169.44,169.7,4555.0,169.46,169.75,169.44,169.7,4555.0
2019-10-04 15:35:00,169.63,169.85,169.63,169.7,3226.0,169.63,169.85,169.63,169.7,3226.0
2019-10-04 15:40:00,169.71,169.84,169.63,169.67,2819.0,169.71,169.84,169.63,169.67,2819.0
2019-10-04 15:45:00,169.62,169.84,169.56,169.84,5573.0,169.62,169.84,169.56,169.84,5573.0
2019-10-04 15:50:00,169.88,170.03,169.77,170.03,7878.0,169.88,170.03,169.77,170.03,7878.0
2019-10-04 15:55:00,170.09,170.37,169.85,170.23,38601.0,170.09,170.37,169.85,170.23,38601.0
2019-10-07 09:30:00,170.36,172.08,170.36,170.86,7105.0,170.36,172.08,170.36,170.86,7105.0
2019-10-07 09:35:00,171.62,172.8,171.62,172.54,8612.0,171.62,172.8,171.62,172.54,8612.0
2019-10-07 09:40:00,172.35,172.35,171.5,171.83,2817.0,172.35,172.35,171.5,171.83,2817.0
2019-10-07 09:45:00,172.19,172.89,172.01,172.74,4566.0,172.19,172.89,172.01,172.74,4566.0
2019-10-07 09:50:00,172.91,174.4,172.75,174.33,10601.0,172.91,174.4,172.75,174.33,10601.0
2019-10-07 09:55:00,174.43,176.3,174.2,175.41,45314.0,174.43,176.3,174.2,175.41,45314.0
2019-10-07 10:00:00,175.21,175.63,174.75,175.2,26472.0,175.21,175.63,174.75,175.2,26472.0
2019-10-07 10:05:00,175.12,175.9,174.9,175.77,13402.0,175.12,175.9,174.9,175.77,13402.0
2019-10-07 10:10:00,175.68,176.07,175.15,175.92,13440.0,175.68,176.07,175.15,175.92,13440.0
2019-10-07 10:15:00,175.94,176.02,175.32,175.43,7167.0,175.94,176.02,175.32,175.43,7167.0
2019-10-07 10:20:00,175.68,175.72,175.01,175.21,7697.0,175.68,175.72,175.01,175.21,7697.0
2019-10-07 10:25:00,175.34,175.34,174.3,174.45,12542.0,175.34,175.34,174.3,174.45,12542.0
2019-10-07 10:30:00,174.49,174.88,174.41,174.55,8936.0,174.49,174.88,174.41,174.55,8936.0
2019-10-07 10:35:00,174.76,174.99,174.59,174.89,8685.0,174.76,174.99,174.59,174.89,8685.0
2019-10-07 10:40:00,174.89,176.0,174.78,175.86,14443.0,174.89,176.0,174.78,175.86,14443.0
2019-10-07 10:45:00,175.91,176.2,175.76,175.82,13309.0,175.91,176.2,175.76,175.82,13309.0
2019-10-07 10:50:00,175.81,176.66,175.74,176.51,24433.0,175.81,176.66,175.74,176.51,24433.0
2019-10-07 10:55:00,176.61,177.03,176.55,176.95,18509.0,176.61,177.03,176.55,176.95,18509.0
2019-10-07 11:00:00,177.0,177.58,176.77,176.94,15801.0,177.0,177.58,176.77,176.94,15801.0
2019-10-07 11:05:00,176.7,177.07,176.53,176.67,11313.0,176.7,177.07,176.53,176.67,11313.0
2019-10-07 11:10:00,176.67,176.67,175.77,176.29,9433.0,176.67,176.67,175.77,176.29,9433.0
2019-10-07 11:15:00,176.0,176.14,175.79,175.88,4089.0,176.0,176.14,175.79,175.88,4089.0
2019-10-07 11:20:00,175.96,176.27,175.67,176.14,8269.0,175.96,176.27,175.67,176.14,8269.0
2019-10-07 11:25:00,176.0,176.48,175.75,175.88,8243.0,176.0,176.48,175.75,175.88,8243.0
2019-10-07 11:30:00,175.8,176.55,175.65,176.55,8216.0,175.8,176.55,175.65,176.55,8216.0
2019-10-07 11:35:00,176.39,176.39,176.01,176.16,2278.0,176.39,176.39,176.01,176.16,2278.0
2019-10-07 11:40:00,176.14,176.89,176.0,176.74,3371.0,176.14,176.89,176.0,176.74,3371.0
2019-10-07 11:45:00,176.85,176.91,176.61,176.61,3998.0,176.85,176.91,176.61,176.61,3998.0
2019-10-07 11:50:00,176.59,176.6,176.36,176.5,4875.0,176.59,176.6,176.36,176.5,4875.0
2019-10-07 11:55:00,176.52,176.61,176.42,176.47,3525.0,176.52,176.61,176.42,176.47,3525.0
2019-10-07 12:00:00,176.56,176.83,176.49,176.7,6907.0,176.56,176.83,176.49,176.7,6907.0
2019-10-07 12:05:00,176.74,176.74,176.53,176.53,2800.0,176.74,176.74,176.53,176.53,2800.0
2019-10-07 12:10:00,176.64,177.06,176.59,177.0,4851.0,176.64,177.06,176.59,177.0,4851.0
2019-10-07 12:15:00,177.0,177.04,176.86,176.98,5413.0,177.0,177.04,176.86,176.98,5413.0
2019-10-07 12:20:00,177.01,177.44,176.68,176.69,8582.0,177.01,177.44,176.68,176.69,8582.0
2019-10-07 12:25:00,176.86,176.96,176.62,176.91,5756.0,176.86,176.96,176.62,176.91,5756.0
2019-10-07 12:30:00,177.02,177.02,176.17,176.17,5987.0,177.02,177.02,176.17,176.17,5987.0
2019-10-07 12:35:00,176.28,176.99,176.16,176.85,4445.0,176.28,176.99,176.16,176.85,4445.0
2019-10-07 12:40:00,177.01,177.32,176.89,177.2,4443.0,177.01,177.32,176.89,177.2,4443.0
2019-10-07 12:45:00,177.11,177.66,177.1,177.58,6225.0,177.11,177.66,177.1,177.58,6225.0
2019-10-07 12:50:00,177.55,177.86,177.5,177.58,13509.0,177.55,177.86,177.5,177.58,13509.0
2019-10-07 12:55:00,177.57,178.01,177.25,177.97,38798.0,177.57,178.01,177.25,177.97,38798.0
2019-10-07 13:00:00,177.99,178.18,177.8,177.91,10115.0,177.99,178.18,177.8,177.91,10115.0
2019-10-07 13:05:00,177.8,177.9,177.48,177.49,4734.0,177.8,177.9,177.48,177.49,4734.0
2019-10-07 13:10:00,177.47,177.47,177.05,177.17,4607.0,177.47,177.47,177.05,177.17,4607.0
2019-10-07 13:15:00,177.05,177.1,176.88,177.0,5042.0,177.05,177.1,176.88,177.0,5042.0
2019-10-07 13:20:00,176.97,177.1,176.82,176.82,6300.0,176.97,177.1,176.82,176.82,6300.0
2019-10-07 13:25:00,176.78,177.02,176.67,176.91,4199.0,176.78,177.02,176.67,176.91,4199.0
2019-10-07 13:30:00,176.86,177.54,176.76,177.09,10713.0,176.86,177.54,176.76,177.09,10713.0
2019-10-07 13:35:00,177.02,177.5,177.02,177.36,4441.0,177.02,177.5,177.02,177.36,4441.0
2019-10-07 13:40:00,177.25,177.33,176.57,176.73,15391.0,177.25,177.33,176.57,176.73,15391.0
2019-10-07 13:45:00,176.77,177.15,176.77,176.97,4003.0,176.77,177.15,176.77,176.97,4003.0
2019-10-07 13:50:00,176.91,177.07,176.69,176.7,7444.0,176.91,177.07,176.69,176.7,7444.0
2019-10-07 13:55:00,176.66,177.17,176.66,176.87,8463.0,176.66,177.17,176.66,176.87,8463.0
2019-10-07 14:00:00,176.92,177.33,176.85,177.06,25659.0,176.92,177.33,176.85,177.06,25659.0
2019-10-07 14:05:00,177.06,177.07,176.49,176.49,4630.0,177.06,177.07,176.49,176.49,4630.0
2019-10-07 14:10:00,176.6,176.66,176.28,176.29,4530.0,176.6,176.66,176.28,176.29,4530.0
2019-10-07 14:15:00,176.43,176.43,176.03,176.2,4576.0,176.43,176.43,176.03,176.2,4576.0
2019-10-07 14:20:00,176.22,176.41,175.97,176.32,5032.0,176.22,176.41,175.97,176.32,5032.0
2019-10-07 14:25:00,176.36,176.36,176.07,176.35,2662.0,176.36,176.36,176.07,176.35,2662.0
2019-10-07 14:30:00,176.3,176.3,175.9,175.96,6355.0,176.3,176.3,175.9,175.96,6355.0
2019-10-07 14:35:00,176.03,176.03,175.79,175.98,1202.0,176.03,176.03,175.79,175.98,1202.0
2019-10-07 14:40:00,175.87,176.09,175.67,176.09,6577.0,175.87,176.09,175.67,176.09,6577.0
2019-10-07 14:45:00,175.86,176.12,175.73,176.12,6197.0,175.86,176.12,175.73,176.12,6197.0
2019-10-07 14:50:00,176.0,176.0,175.78,175.78,4215.0,176.0,176.0,175.78,175.78,4215.0
2019-10-07 14:55:00,175.71,175.79,175.13,175.69,16396.0,175.71,175.79,175.13,175.69,16396.0
2019-10-07 15:00:00,175.66,175.84,175.59,175.74,2751.0,175.66,175.84,175.59,175.74,2751.0
2019-10-07 15:05:00,175.76,175.82,175.35,175.66,9982.0,175.76,175.82,175.35,175.66,9982.0
2019-10-07 15:10:00,175.61,175.74,175.34,175.57,5098.0,175.61,175.74,175.34,175.57,5098.0
2019-10-07 15:15:00,175.56,175.79,175.53,175.77,5317.0,175.56,175.79,175.53,175.77,5317.0
2019-10-07 15:20:00,175.9,175.9,175.44,175.74,5789.0,175.9,175.9,175.44,175.74,5789.0
2019-10-07 15:25:00,175.76,176.07,175.73,175.78,12247.0,175.76,176.07,175.73,175.78,12247.0
2019-10-07 15:30:00,175.84,175.84,175.33,175.33,9495.0,175.84,175.84,175.33,175.33,9495.0
2019-10-07 15:35:00,175.4,175.47,175.21,175.31,8993.0,175.4,175.47,175.21,175.31,8993.0
2019-10-07 15:40:00,175.31,175.47,175.22,175.44,37786.0,175.31,175.47,175.22,175.44,37786.0
2019-10-07 15:45:00,175.45,175.84,175.45,175.61,12707.0,175.45,175.84,175.45,175.61,12707.0
2019-10-07 15:50:00,175.55,175.64,175.28,175.34,14174.0,175.55,175.64,175.28,175.34,14174.0
2019-10-07 15:55:00,175.44,175.6,175.16,175.48,66566.0,175.44,175.6,175.16,175.48,66566.0
2019-10-08 09:30:00,173.5,174.5,173.01,174.5,21557.0,173.5,174.5,173.01,174.5,21557.0
2019-10-08 09:35:00,174.51,174.66,173.4,174.39,5635.0,174.51,174.66,173.4,174.39,5635.0
2019-10-08 09:40:00,174.02,174.19,173.74,173.81,2900.0,174.02,174.19,173.74,173.81,2900.0
2019-10-08 09:45:00,173.88,174.5,173.87,174.49,4626.0,173.88,174.5,173.87,174.49,4626.0
2019-10-08 09:50:00,174.21,174.74,173.83,174.03,5428.0,174.21,174.74,173.83,174.03,5428.0
2019-10-08 09:55:00,174.03,174.42,173.84,174.04,5707.0,174.03,174.42,173.84,174.04,5707.0
2019-10-08 10:00:00,173.9,173.9,173.32,173.54,6801.0,173.9,173.9,173.32,173.54,6801.0
2019-10-08 10:05:00,173.63,173.84,173.35,173.73,6009.0,173.63,173.84,173.35,173.73,6009.0
2019-10-08 10:10:00,173.87,174.6,173.85,174.51,6982.0,173.87,174.6,173.85,174.51,6982.0
2019-10-08 10:15:00,174.62,174.91,174.21,174.69,4635.0,174.62,174.91,174.21,174.69,4635.0
2019-10-08 10:20:00,174.62,174.99,174.51,174.97,2600.0,174.62,174.99,174.51,174.97,2600.0
2019-10-08 10:25:00,174.79,174.79,174.11,174.11,1225.0,174.79,174.79,174.11,174.11,1225.0
2019-10-08 10:30:00,174.17,174.4,173.38,173.85,10285.0,174.17,174.4,173.38,173.85,10285.0
2019-10-08 10:35:00,173.74,174.07,173.44,174.03,8608.0,173.74,174.07,173.44,174.03,8608.0
2019-10-08 10:40:00,174.32,174.45,173.89,173.89,700.0,174.32,174.45,173.89,173.89,700.0
2019-10-08 10:45:00,174.27,174.28,173.81,174.28,2748.0,174.27,174.28,173.81,174.28,2748.0
2019-10-08 10:50:00,173.91,174.14,173.8,173.84,4176.0,173.91,174.14,173.8,173.84,4176.0
2019-10-08 10:55:00,174.14,174.55,173.98,174.5,12931.0,174.14,174.55,173.98,174.5,12931.0
2019-10-08 11:00:00,174.6,174.6,173.88,173.96,6755.0,174.6,174.6,173.88,173.96,6755.0
2019-10-08 11:05:00,173.98,174.0,173.66,173.75,3399.0,173.98,174.0,173.66,173.75,3399.0
2019-10-08 11:10:00,173.66,173.86,173.42,173.54,3220.0,173.66,173.86,173.42,173.54,3220.0
2019-10-08 11:15:00,173.68,174.26,173.68,174.12,4321.0,173.68,174.26,173.68,174.12,4321.0
2019-10-08 11:20:00,173.84,173.85,173.23,173.34,3855.0,173.84,173.85,173.23,173.34,3855.0
2019-10-08 11:25:00,173.2,173.44,173.18,173.37,6484.0,173.2,173.44,173.18,173.37,6484.0
2019-10-08 11:30:00,173.37,173.48,172.94,173.0,7576.0,173.37,173.48,172.94,173.0,7576.0
2019-10-08 11:35:00,172.98,173.41,172.98,173.07,2966.0,172.98,173.41,172.98,173.07,2966.0
2019-10-08 11:40:00,173.0,173.16,172.77,172.78,2699.0,173.0,173.16,172.77,172.78,2699.0
2019-10-08 11:45:00,172.75,172.86,172.09,172.09,6685.0,172.75,172.86,172.09,172.09,6685.0
2019-10-08 11:50:00,172.22,172.34,171.95,172.09,7276.0,172.22,172.34,171.95,172.09,7276.0
2019-10-08 11:55:00,171.97,171.97,171.63,171.75,3531.0,171.97,171.97,171.63,171.75,3531.0
2019-10-08 12:00:00,171.82,171.93,171.55,171.71,7477.0,171.82,171.93,171.55,171.71,7477.0
2019-10-08 12:05:00,171.63,171.77,171.29,171.61,7569.0,171.63,171.77,171.29,171.61,7569.0
2019-10-08 12:10:00,171.74,172.67,171.74,172.67,4400.0,171.74,172.67,171.74,172.67,4400.0
2019-10-08 12:15:00,172.72,172.87,172.34,172.87,5307.0,172.72,172.87,172.34,172.87,5307.0
2019-10-08 12:20:00,172.7,173.23,172.7,172.98,5068.0,172.7,173.23,172.7,172.98,5068.0
2019-10-08 12:25:00,173.0,173.13,172.83,172.84,2601.0,173.0,173.13,172.83,172.84,2601.0
2019-10-08 12:30:00,172.77,173.06,172.72,173.02,2650.0,172.77,173.06,172.72,173.02,2650.0
2019-10-08 12:35:00,172.93,173.27,172.73,173.27,2200.0,172.93,173.27,172.73,173.27,2200.0
2019-10-08 12:40:00,173.11,173.52,173.1,173.52,2784.0,173.11,173.52,173.1,173.52,2784.0
2019-10-08 12:45:00,173.41,173.94,173.12,173.33,5590.0,173.41,173.94,173.12,173.33,5590.0
2019-10-08 12:50:00,173.38,173.38,172.99,173.03,3869.0,173.38,173.38,172.99,173.03,3869.0
2019-10-08 12:55:00,172.91,172.95,172.76,172.76,2702.0,172.91,172.95,172.76,172.76,2702.0
2019-10-08 13:00:00,172.92,173.14,172.71,172.9,4470.0,172.92,173.14,172.71,172.9,4470.0
2019-10-08 13:05:00,172.93,173.29,172.78,173.13,2801.0,172.93,173.29,172.78,173.13,2801.0
2019-10-08 13:10:00,173.13,173.19,172.98,173.11,2001.0,173.13,173.19,172.98,173.11,2001.0
2019-10-08 13:15:00,173.05,173.09,172.87,173.09,1500.0,173.05,173.09,172.87,173.09,1500.0
2019-10-08 13:20:00,173.08,173.24,173.08,173.24,1600.0,173.08,173.24,173.08,173.24,1600.0
2019-10-08 13:25:00,173.25,173.36,173.05,173.05,3741.0,173.25,173.36,173.05,173.05,3741.0
2019-10-08 13:30:00,173.02,173.15,172.8,173.0,5000.0,173.02,173.15,172.8,173.0,5000.0
2019-10-08 13:35:00,173.0,173.0,172.5,172.92,10938.0,173.0,173.0,172.5,172.92,10938.0
2019-10-08 13:40:00,172.83,173.3,172.81,173.02,2402.0,172.83,173.3,172.81,173.02,2402.0
2019-10-08 13:45:00,173.14,173.14,173.01,173.14,1300.0,173.14,173.14,173.01,173.14,1300.0
2019-10-08 13:50:00,173.13,173.2,172.82,173.03,5467.0,173.13,173.2,172.82,173.03,5467.0
2019-10-08 13:55:00,173.02,173.2,172.99,173.05,3793.0,173.02,173.2,172.99,173.05,3793.0
2019-10-08 14:00:00,172.99,173.01,172.77,172.84,2560.0,172.99,173.01,172.77,172.84,2560.0
2019-10-08 14:05:00,172.96,173.57,172.96,173.49,4050.0,172.96,173.57,172.96,173.49,4050.0
2019-10-08 14:10:00,173.43,173.59,173.35,173.43,3300.0,173.43,173.59,173.35,173.43,3300.0
2019-10-08 14:15:00,173.46,173.58,173.36,173.4,2300.0,173.46,173.58,173.36,173.4,2300.0
2019-10-08 14:20:00,173.45,173.53,173.4,173.53,1250.0,173.45,173.53,173.4,173.53,1250.0
2019-10-08 14:25:00,173.53,173.67,173.52,173.55,2550.0,173.53,173.67,173.52,173.55,2550.0
2019-10-08 14:30:00,173.7,174.05,173.64,173.77,4506.0,173.7,174.05,173.64,173.77,4506.0
2019-10-08 14:35:00,173.85,174.47,173.84,174.09,4984.0,173.85,174.47,173.84,174.09,4984.0
2019-10-08 14:40:00,174.05,174.26,173.88,174.26,2755.0,174.05,174.26,173.88,174.26,2755.0
2019-10-08 14:45:00,174.24,174.6,174.04,174.53,2600.0,174.24,174.6,174.04,174.53,2600.0
2019-10-08 14:50:00,174.53,174.69,174.17,174.18,3581.0,174.53,174.69,174.17,174.18,3581.0
2019-10-08 14:55:00,174.16,174.42,173.21,173.22,5012.0,174.16,174.42,173.21,173.22,5012.0
2019-10-08 15:00:00,173.41,174.07,173.19,173.42,9379.0,173.41,174.07,173.19,173.42,9379.0
2019-10-08 15:05:00,173.41,173.83,173.38,173.49,4356.0,173.41,173.83,173.38,173.49,4356.0
2019-10-08 15:10:00,173.59,173.94,173.43,173.82,6942.0,173.59,173.94,173.43,173.82,6942.0
2019-10-08 15:15:00,173.8,174.0,173.43,174.0,7652.0,173.8,174.0,173.43,174.0,7652.0
2019-10-08 15:20:00,173.94,174.13,173.83,174.0,2800.0,173.94,174.13,173.83,174.0,2800.0
2019-10-08 15:25:00,173.99,174.22,173.97,174.21,4958.0,173.99,174.22,173.97,174.21,4958.0
2019-10-08 15:30:00,174.16,174.35,174.04,174.14,43230.0,174.16,174.35,174.04,174.14,43230.0
2019-10-08 15:35:00,174.12,174.12,173.58,173.59,10014.0,174.12,174.12,173.58,173.59,10014.0
2019-10-08 15:40:00,173.55,173.97,173.54,173.97,8139.0,173.55,173.97,173.54,173.97,8139.0
2019-10-08 15:45:00,173.97,174.05,173.61,173.65,13220.0,173.97,174.05,173.61,173.65,13220.0
2019-10-08 15:50:00,173.7,173.97,173.53,173.54,12985.0,173.7,173.97,173.53,173.54,12985.0
2019-10-08 15:55:00,173.46,173.84,173.45,173.75,25748.0,173.46,173.84,173.45,173.75,25748.0
2019-10-09 09:30:00,174.77,175.78,173.94,174.1,19621.0,174.77,175.78,173.94,174.1,19621.0
2019-10-09 09:35:00,174.38,174.76,174.35,174.75,2925.0,174.38,174.76,174.35,174.75,2925.0
2019-10-09 09:40:00,175.13,175.13,174.23,174.46,3421.0,175.13,175.13,174.23,174.46,3421.0
2019-10-09 09:45:00,174.7,174.83,174.51,174.53,4005.0,174.7,174.83,174.51,174.53,4005.0
2019-10-09 09:50:00,174.78,175.22,174.35,175.22,6102.0,174.78,175.22,174.35,175.22,6102.0
2019-10-09 09:55:00,175.06,175.45,174.84,174.84,11929.0,175.06,175.45,174.84,174.84,11929.0
2019-10-09 10:00:00,174.95,175.58,174.77,175.5,4868.0,174.95,175.58,174.77,175.5,4868.0
2019-10-09 10:05:00,175.64,175.71,175.15,175.53,22510.0,175.64,175.71,175.15,175.53,22510.0
2019-10-09 10:10:00,175.14,175.35,174.96,174.96,1418.0,175.14,175.35,174.96,174.96,1418.0
2019-10-09 10:15:00,174.6,174.99,174.43,174.84,4613.0,174.6,174.99,174.43,174.84,4613.0
2019-10-09 10:20:00,174.95,174.98,174.67,174.67,1200.0,174.95,174.98,174.67,174.67,1200.0
2019-10-09 10:25:00,174.71,174.76,174.33,174.45,5995.0,174.71,174.76,174.33,174.45,5995.0
2019-10-09 10:30:00,174.37,174.65,174.25,174.5,11354.0,174.37,174.65,174.25,174.5,11354.0
2019-10-09 10:35:00,174.56,174.86,174.43,174.78,3550.0,174.56,174.86,174.43,174.78,3550.0
2019-10-09 10:40:00,174.63,174.89,174.63,174.83,3059.0,174.63,174.89,174.63,174.83,3059.0
2019-10-09 10:45:00,174.71,174.71,174.7,174.71,303.0,174.71,174.71,174.7,174.71,303.0
2019-10-09 10:50:00,174.69,174.72,174.45,174.47,4893.0,174.69,174.72,174.45,174.47,4893.0
2019-10-09 10:55:00,174.4,174.82,174.22,174.81,4615.0,174.4,174.82,174.22,174.81,4615.0
2019-10-09 11:00:00,174.81,174.94,173.9,174.0,8423.0,174.81,174.94,173.9,174.0,8423.0
2019-10-09 11:05:00,173.97,174.12,173.75,173.87,2965.0,173.97,174.12,173.75,173.87,2965.0
2019-10-09 11:10:00,173.86,173.86,173.5,173.5,3088.0,173.86,173.86,173.5,173.5,3088.0
2019-10-09 11:15:00,173.62,173.92,173.5,173.72,6888.0,173.62,173.92,173.5,173.72,6888.0
2019-10-09 11:20:00,173.86,174.3,173.79,174.23,10685.0,173.86,174.3,173.79,174.23,10685.0
2019-10-09 11:25:00,174.19,174.37,174.07,174.21,1980.0,174.19,174.37,174.07,174.21,1980.0
2019-10-09 11:30:00,174.31,174.46,174.02,174.02,4265.0,174.31,174.46,174.02,174.02,4265.0
2019-10-09 11:35:00,174.22,174.34,174.01,174.25,2102.0,174.22,174.34,174.01,174.25,2102.0
2019-10-09 11:40:00,174.3,174.62,174.21,174.62,3217.0,174.3,174.62,174.21,174.62,3217.0
2019-10-09 11:45:00,174.75,174.93,174.6,174.69,1700.0,174.75,174.93,174.6,174.69,1700.0
2019-10-09 11:50:00,174.8,174.86,174.58,174.66,5233.0,174.8,174.86,174.58,174.66,5233.0
2019-10-09 11:55:00,174.55,174.62,174.4,174.4,2196.0,174.55,174.62,174.4,174.4,2196.0
2019-10-09 12:00:00,174.6,174.82,174.49,174.81,1484.0,174.6,174.82,174.49,174.81,1484.0
2019-10-09 12:05:00,174.9,175.02,174.5,174.5,5012.0,174.9,175.02,174.5,174.5,5012.0
2019-10-09 12:10:00,174.48,174.62,174.42,174.45,1146.0,174.48,174.62,174.42,174.45,1146.0
2019-10-09 12:15:00,174.45,174.65,174.45,174.55,1050.0,174.45,174.65,174.45,174.55,1050.0
2019-10-09 12:20:00,174.64,174.66,174.31,174.31,2000.0,174.64,174.66,174.31,174.31,2000.0
2019-10-09 12:25:00,174.42,174.57,174.15,174.57,2000.0,174.42,174.57,174.15,174.57,2000.0
2019-10-09 12:30:00,174.58,174.59,174.51,174.55,400.0,174.58,174.59,174.51,174.55,400.0
2019-10-09 12:35:00,174.69,174.69,174.22,174.37,3198.0,174.69,174.69,174.22,174.37,3198.0
2019-10-09 12:40:00,174.39,174.39,174.39,174.39,200.0,174.39,174.39,174.39,174.39,200.0
2019-10-09 12:45:00,174.22,174.35,174.1,174.35,4807.0,174.22,174.35,174.1,174.35,4807.0
2019-10-09 12:50:00,174.19,174.4,174.18,174.4,2507.0,174.19,174.4,174.18,174.4,2507.0
2019-10-09 12:55:00,174.44,174.57,174.1,174.12,8058.0,174.44,174.57,174.1,174.12,8058.0
2019-10-09 13:00:00,174.17,174.77,174.17,174.24,2124.0,174.17,174.77,174.17,174.24,2124.0
2019-10-09 13:05:00,174.29,174.29,174.09,174.16,903.0,174.29,174.29,174.09,174.16,903.0
2019-10-09 13:10:00,174.26,174.39,174.26,174.39,2000.0,174.26,174.39,174.26,174.39,2000.0
2019-10-09 13:15:00,174.34,174.4,174.0,174.0,2725.0,174.34,174.4,174.0,174.0,2725.0
2019-10-09 13:20:00,174.0,174.0,173.7,173.88,2734.0,174.0,174.0,173.7,173.88,2734.0
2019-10-09 13:25:00,173.97,174.3,173.97,174.3,1403.0,173.97,174.3,173.97,174.3,1403.0
2019-10-09 13:30:00,174.38,174.49,174.11,174.17,4691.0,174.38,174.49,174.11,174.17,4691.0
2019-10-09 13:35:00,174.16,174.21,174.13,174.21,803.0,174.16,174.21,174.13,174.21,803.0
2019-10-09 13:40:00,174.15,174.29,174.13,174.13,1349.0,174.15,174.29,174.13,174.13,1349.0
2019-10-09 13:45:00,174.16,174.54,174.15,174.54,600.0,174.16,174.54,174.15,174.54,600.0
2019-10-09 13:50:00,174.51,174.67,174.4,174.41,1200.0,174.51,174.67,174.4,174.41,1200.0
2019-10-09 13:55:00,174.39,174.66,174.3,174.66,1895.0,174.39,174.66,174.3,174.66,1895.0
2019-10-09 14:00:00,174.56,174.65,174.33,174.33,2221.0,174.56,174.65,174.33,174.33,2221.0
2019-10-09 14:05:00,174.42,174.68,174.41,174.48,1920.0,174.42,174.68,174.41,174.48,1920.0
2019-10-09 14:10:00,174.52,174.64,174.24,174.24,5210.0,174.52,174.64,174.24,174.24,5210.0
2019-10-09 14:15:00,174.24,174.56,174.09,174.44,4962.0,174.24,174.56,174.09,174.44,4962.0
2019-10-09 14:20:00,174.52,174.62,174.37,174.37,2600.0,174.52,174.62,174.37,174.37,2600.0
2019-10-09 14:25:00,174.3,174.39,174.22,174.32,1110.0,174.3,174.39,174.22,174.32,1110.0
2019-10-09 14:30:00,174.33,174.56,174.33,174.56,300.0,174.33,174.56,174.33,174.56,300.0
2019-10-09 14:35:00,174.46,174.46,174.33,174.44,1026.0,174.46,174.46,174.33,174.44,1026.0
2019-10-09 14:40:00,174.53,174.56,174.14,174.31,2950.0,174.53,174.56,174.14,174.31,2950.0
2019-10-09 14:45:00,174.35,174.46,174.19,174.19,3525.0,174.35,174.46,174.19,174.19,3525.0
2019-10-09 14:50:00,174.36,174.58,174.36,174.41,3547.0,174.36,174.58,174.36,174.41,3547.0
2019-10-09 14:55:00,174.4,174.42,174.22,174.34,1555.0,174.4,174.42,174.22,174.34,1555.0
2019-10-09 15:00:00,174.3,174.58,174.3,174.51,9706.0,174.3,174.58,174.3,174.51,9706.0
2019-10-09 15:05:00,174.44,174.53,174.44,174.47,8241.0,174.44,174.53,174.44,174.47,8241.0
2019-10-09 15:10:00,174.46,174.53,174.34,174.34,3493.0,174.46,174.53,174.34,174.34,3493.0
2019-10-09 15:15:00,174.31,174.31,174.24,174.28,1605.0,174.31,174.31,174.24,174.28,1605.0
2019-10-09 15:20:00,174.23,174.47,174.05,174.27,4636.0,174.23,174.47,174.05,174.27,4636.0
2019-10-09 15:25:00,174.24,174.5,174.24,174.49,2300.0,174.24,174.5,174.24,174.49,2300.0
2019-10-09 15:30:00,174.51,174.52,174.29,174.3,5441.0,174.51,174.52,174.29,174.3,5441.0
2019-10-09 15:35:00,174.41,174.48,174.29,174.32,5740.0,174.41,174.48,174.29,174.32,5740.0
2019-10-09 15:40:00,174.26,174.36,173.72,174.19,13551.0,174.26,174.36,173.72,174.19,13551.0
2019-10-09 15:45:00,174.14,174.4,173.86,174.01,5438.0,174.14,174.4,173.86,174.01,5438.0
2019-10-09 15:50:00,174.08,174.4,174.03,174.13,8688.0,174.08,174.4,174.03,174.13,8688.0
2019-10-09 15:55:00,174.27,174.35,173.91,174.12,18659.0,174.27,174.35,173.91,174.12,18659.0
2019-10-10 09:30:00,174.41,175.5,174.01,175.1,13231.0,174.41,175.5,174.01,175.1,13231.0
2019-10-10 09:35:00,175.34,175.96,175.26,175.5,12510.0,175.34,175.96,175.26,175.5,12510.0
2019-10-10 09:40:00,175.16,175.72,175.1,175.56,6556.0,175.16,175.72,175.1,175.56,6556.0
2019-10-10 09:45:00,175.56,175.98,175.51,175.98,6221.0,175.56,175.98,175.51,175.98,6221.0
2019-10-10 09:50:00,175.98,176.82,175.94,176.59,16864.0,175.98,176.82,175.94,176.59,16864.0
2019-10-10 09:55:00,176.58,177.27,176.07,177.1,11063.0,176.58,177.27,176.07,177.1,11063.0
2019-10-10 10:00:00,177.29,177.7,176.19,176.29,12771.0,177.29,177.7,176.19,176.29,12771.0
2019-10-10 10:05:00,176.39,176.48,175.83,176.47,6905.0,176.39,176.48,175.83,176.47,6905.0
2019-10-10 10:10:00,176.31,176.58,175.82,176.11,8625.0,176.31,176.58,175.82,176.11,8625.0
2019-10-10 10:15:00,176.19,176.44,176.14,176.22,3457.0,176.19,176.44,176.14,176.22,3457.0
2019-10-10 10:20:00,176.35,176.62,176.23,176.55,3990.0,176.35,176.62,176.23,176.55,3990.0
2019-10-10 10:25:00,176.5,176.52,175.92,175.93,7505.0,176.5,176.52,175.92,175.93,7505.0
2019-10-10 10:30:00,176.16,176.72,176.12,176.5,5790.0,176.16,176.72,176.12,176.5,5790.0
2019-10-10 10:35:00,176.66,176.85,176.52,176.7,3018.0,176.66,176.85,176.52,176.7,3018.0
2019-10-10 10:40:00,176.79,177.01,176.75,177.01,3133.0,176.79,177.01,176.75,177.01,3133.0
2019-10-10 10:45:00,176.9,176.9,176.5,176.51,2084.0,176.9,176.9,176.5,176.51,2084.0
2019-10-10 10:50:00,176.59,176.64,176.4,176.4,3168.0,176.59,176.64,176.4,176.4,3168.0
2019-10-10 10:55:00,176.41,176.42,176.18,176.19,3256.0,176.41,176.42,176.18,176.19,3256.0
2019-10-10 11:00:00,176.26,176.88,176.12,176.74,6653.0,176.26,176.88,176.12,176.74,6653.0
2019-10-10 11:05:00,176.65,176.79,176.52,176.73,3952.0,176.65,176.79,176.52,176.73,3952.0
2019-10-10 11:10:00,176.49,176.93,176.49,176.63,2438.0,176.49,176.93,176.49,176.63,2438.0
2019-10-10 11:15:00,176.75,176.87,176.73,176.87,2034.0,176.75,176.87,176.73,176.87,2034.0
2019-10-10 11:20:00,176.75,176.95,176.75,176.81,1763.0,176.75,176.95,176.75,176.81,1763.0
2019-10-10 11:25:00,176.63,176.81,176.26,176.81,3300.0,176.63,176.81,176.26,176.81,3300.0
2019-10-10 11:30:00,176.81,177.14,176.64,177.05,1777.0,176.81,177.14,176.64,177.05,1777.0
2019-10-10 11:35:00,177.05,177.32,177.05,177.15,2930.0,177.05,177.32,177.05,177.15,2930.0
2019-10-10 11:40:00,176.94,177.18,176.87,176.98,2925.0,176.94,177.18,176.87,176.98,2925.0
2019-10-10 11:45:00,176.81,176.98,176.81,176.98,2999.0,176.81,176.98,176.81,176.98,2999.0
2019-10-10 11:50:00,177.0,177.01,176.58,176.69,4200.0,177.0,177.01,176.58,176.69,4200.0
2019-10-10 11:55:00,176.65,176.65,176.06,176.14,1405.0,176.65,176.65,176.06,176.14,1405.0
2019-10-10 12:00:00,176.04,176.3,176.03,176.3,1800.0,176.04,176.3,176.03,176.3,1800.0
2019-10-10 12:05:00,176.17,176.36,176.17,176.27,2100.0,176.17,176.36,176.17,176.27,2100.0
2019-10-10 12:10:00,176.36,176.75,176.36,176.71,4175.0,176.36,176.75,176.36,176.71,4175.0
2019-10-10 12:15:00,176.62,176.73,176.37,176.73,1600.0,176.62,176.73,176.37,176.73,1600.0
2019-10-10 12:20:00,176.45,176.61,176.4,176.42,900.0,176.45,176.61,176.4,176.42,900.0
2019-10-10 12:25:00,176.43,176.5,176.24,176.46,1600.0,176.43,176.5,176.24,176.46,1600.0
2019-10-10 12:30:00,176.45,176.51,176.19,176.25,1800.0,176.45,176.51,176.19,176.25,1800.0
2019-10-10 12:35:00,176.34,176.35,176.05,176.08,1988.0,176.34,176.35,176.05,176.08,1988.0
2019-10-10 12:40:00,176.05,176.11,175.66,175.68,4106.0,176.05,176.11,175.66,175.68,4106.0
2019-10-10 12:45:00,175.68,176.06,175.55,176.04,5247.0,175.68,176.06,175.55,176.04,5247.0
2019-10-10 12:50:00,176.03,176.13,175.99,176.01,3050.0,176.03,176.13,175.99,176.01,3050.0
2019-10-10 12:55:00,176.08,176.08,175.8,175.97,1300.0,176.08,176.08,175.8,175.97,1300.0
2019-10-10 13:00:00,176.21,176.5,176.05,176.34,8465.0,176.21,176.5,176.05,176.34,8465.0
2019-10-10 13:05:00,176.49,176.49,176.32,176.37,3300.0,176.49,176.49,176.32,176.37,3300.0
2019-10-10 13:10:00,176.45,176.48,176.28,176.28,1520.0,176.45,176.48,176.28,176.28,1520.0
2019-10-10 13:15:00,176.34,176.44,176.3,176.4,5880.0,176.34,176.44,176.3,176.4,5880.0
2019-10-10 13:20:00,176.44,176.8,176.41,176.6,6406.0,176.44,176.8,176.41,176.6,6406.0
2019-10-10 13:25:00,176.63,176.63,176.45,176.45,1400.0,176.63,176.63,176.45,176.45,1400.0
2019-10-10 13:30:00,176.34,176.37,176.02,176.05,6149.0,176.34,176.37,176.02,176.05,6149.0
2019-10-10 13:35:00,176.14,176.14,175.94,176.1,550.0,176.14,176.14,175.94,176.1,550.0
2019-10-10 13:40:00,176.06,176.24,176.05,176.2,950.0,176.06,176.24,176.05,176.2,950.0
2019-10-10 13:45:00,176.08,176.37,176.07,176.27,6054.0,176.08,176.37,176.07,176.27,6054.0
2019-10-10 13:50:00,176.3,176.34,176.3,176.31,508.0,176.3,176.34,176.3,176.31,508.0
2019-10-10 13:55:00,176.34,176.56,176.32,176.46,3325.0,176.34,176.56,176.32,176.46,3325.0
2019-10-10 14:00:00,176.53,176.55,176.46,176.55,2500.0,176.53,176.55,176.46,176.55,2500.0
2019-10-10 14:05:00,176.55,176.62,175.67,175.86,6509.0,176.55,176.62,175.67,175.86,6509.0
2019-10-10 14:10:00,176.2,176.78,176.2,176.7,1800.0,176.2,176.78,176.2,176.7,1800.0
2019-10-10 14:15:00,176.83,176.9,176.69,176.69,1748.0,176.83,176.9,176.69,176.69,1748.0
2019-10-10 14:20:00,176.78,176.82,176.53,176.76,2540.0,176.78,176.82,176.53,176.76,2540.0
2019-10-10 14:25:00,176.69,176.73,176.5,176.65,2525.0,176.69,176.73,176.5,176.65,2525.0
2019-10-10 14:30:00,176.76,176.96,176.76,176.87,2404.0,176.76,176.96,176.76,176.87,2404.0
2019-10-10 14:35:00,176.79,176.81,176.63,176.67,1250.0,176.79,176.81,176.63,176.67,1250.0
2019-10-10 14:40:00,176.45,176.62,176.43,176.62,2650.0,176.45,176.62,176.43,176.62,2650.0
2019-10-10 14:45:00,176.57,176.58,176.3,176.3,1700.0,176.57,176.58,176.3,176.3,1700.0
2019-10-10 14:50:00,176.43,176.43,176.21,176.34,1753.0,176.43,176.43,176.21,176.34,1753.0
2019-10-10 14:55:00,176.34,176.58,176.24,176.58,2078.0,176.34,176.58,176.24,176.58,2078.0
2019-10-10 15:00:00,176.58,176.64,176.42,176.55,3324.0,176.58,176.64,176.42,176.55,3324.0
2019-10-10 15:05:00,176.6,176.61,176.36,176.61,1978.0,176.6,176.61,176.36,176.61,1978.0
2019-10-10 15:10:00,176.59,176.8,176.57,176.79,26190.0,176.59,176.8,176.57,176.79,26190.0
2019-10-10 15:15:00,176.98,177.3,176.92,177.25,6872.0,176.98,177.3,176.92,177.25,6872.0
2019-10-10 15:20:00,177.18,177.3,177.03,177.21,4260.0,177.18,177.3,177.03,177.21,4260.0
2019-10-10 15:25:00,177.28,177.3,177.18,177.3,5899.0,177.28,177.3,177.18,177.3,5899.0
2019-10-10 15:30:00,177.33,177.38,177.14,177.33,3333.0,177.33,177.38,177.14,177.33,3333.0
2019-10-10 15:35:00,177.33,177.49,177.21,177.25,4332.0,177.33,177.49,177.21,177.25,4332.0
2019-10-10 15:40:00,177.37,177.47,177.25,177.38,5370.0,177.37,177.47,177.25,177.38,5370.0
2019-10-10 15:45:00,177.38,177.43,177.04,177.37,11410.0,177.38,177.43,177.04,177.37,11410.0
2019-10-10 15:50:00,177.37,177.52,177.04,177.04,14061.0,177.37,177.52,177.04,177.04,14061.0
2019-10-10 15:55:00,177.04,177.17,176.65,176.78,36610.0,177.04,177.17,176.65,176.78,36610.0
2019-10-11 09:30:00,179.35,180.31,178.4,180.0,20243.0,179.35,180.31,178.4,180.0,20243.0
2019-10-11 09:35:00,179.88,180.5,179.53,180.39,8157.0,179.88,180.5,179.53,180.39,8157.0
2019-10-11 09:40:00,180.37,180.63,180.0,180.27,7395.0,180.37,180.63,180.0,180.27,7395.0
2019-10-11 09:45:00,180.48,180.48,179.63,179.72,6902.0,180.48,180.48,179.63,179.72,6902.0
2019-10-11 09:50:00,180.0,180.0,178.09,178.52,17535.0,180.0,180.0,178.09,178.52,17535.0
2019-10-11 09:55:00,178.53,178.77,178.2,178.22,18113.0,178.53,178.77,178.2,178.22,18113.0
2019-10-11 10:00:00,178.52,179.95,177.84,179.44,15144.0,178.52,179.95,177.84,179.44,15144.0
2019-10-11 10:05:00,179.43,179.97,178.9,179.37,7125.0,179.43,179.97,178.9,179.37,7125.0
2019-10-11 10:10:00,179.72,179.84,179.28,179.28,4266.0,179.72,179.84,179.28,179.28,4266.0
2019-10-11 10:15:00,179.33,179.54,179.0,179.46,6933.0,179.33,179.54,179.0,179.46,6933.0
2019-10-11 10:20:00,179.37,179.62,179.27,179.42,4513.0,179.37,179.62,179.27,179.42,4513.0
2019-10-11 10:25:00,179.29,179.61,179.22,179.61,6940.0,179.29,179.61,179.22,179.61,6940.0
2019-10-11 10:30:00,179.63,180.13,179.62,179.99,5653.0,179.63,180.13,179.62,179.99,5653.0
2019-10-11 10:35:00,179.99,180.21,179.74,179.82,4510.0,179.99,180.21,179.74,179.82,4510.0
2019-10-11 10:40:00,179.76,180.26,179.6,180.01,6315.0,179.76,180.26,179.6,180.01,6315.0
2019-10-11 10:45:00,179.98,180.27,179.93,180.11,8933.0,179.98,180.27,179.93,180.11,8933.0
2019-10-11 10:50:00,180.1,180.37,180.05,180.36,7453.0,180.1,180.37,180.05,180.36,7453.0
2019-10-11 10:55:00,180.34,180.34,179.87,180.32,5475.0,180.34,180.34,179.87,180.32,5475.0
2019-10-11 11:00:00,180.32,180.33,179.63,179.75,17564.0,180.32,180.33,179.63,179.75,17564.0
2019-10-11 11:05:00,179.68,179.91,179.63,179.81,13518.0,179.68,179.91,179.63,179.81,13518.0
2019-10-11 11:10:00,179.91,179.92,179.04,179.28,6176.0,179.91,179.92,179.04,179.28,6176.0
2019-10-11 11:15:00,179.08,179.28,178.52,178.81,8586.0,179.08,179.28,178.52,178.81,8586.0
2019-10-11 11:20:00,178.69,179.27,178.66,178.91,13610.0,178.69,179.27,178.66,178.91,13610.0
2019-10-11 11:25:00,178.93,178.95,178.38,178.59,5694.0,178.93,178.95,178.38,178.59,5694.0
2019-10-11 11:30:00,178.58,179.03,178.47,178.75,12930.0,178.58,179.03,178.47,178.75,12930.0
2019-10-11 11:35:00,178.64,178.7,178.57,178.7,1800.0,178.64,178.7,178.57,178.7,1800.0
2019-10-11 11:40:00,178.73,179.32,178.58,179.02,5133.0,178.73,179.32,178.58,179.02,5133.0
2019-10-11 11:45:00,178.96,178.99,178.5,178.79,3522.0,178.96,178.99,178.5,178.79,3522.0
2019-10-11 11:50:00,178.98,178.98,178.63,178.75,2920.0,178.98,178.98,178.63,178.75,2920.0
2019-10-11 11:55:00,178.88,178.88,178.41,178.66,3116.0,178.88,178.88,178.41,178.66,3116.0
2019-10-11 12:00:00,178.78,179.0,178.63,178.76,7109.0,178.78,179.0,178.63,178.76,7109.0
2019-10-11 12:05:00,178.9,179.28,178.77,179.28,3940.0,178.9,179.28,178.77,179.28,3940.0
2019-10-11 12:10:00,179.13,179.57,179.13,179.2,32580.0,179.13,179.57,179.13,179.2,32580.0
2019-10-11 12:15:00,179.04,179.1,178.9,178.94,2316.0,179.04,179.1,178.9,178.94,2316.0
2019-10-11 12:20:00,179.11,179.83,179.08,179.83,2550.0,179.11,179.83,179.08,179.83,2550.0
2019-10-11 12:25:00,179.72,179.74,179.48,179.74,1100.0,179.72,179.74,179.48,179.74,1100.0
2019-10-11 12:30:00,179.79,179.79,178.57,179.4,4484.0,179.79,179.79,178.57,179.4,4484.0
2019-10-11 12:35:00,179.45,179.45,179.15,179.35,2662.0,179.45,179.45,179.15,179.35,2662.0
2019-10-11 12:40:00,179.15,179.51,178.97,179.4,2400.0,179.15,179.51,178.97,179.4,2400.0
2019-10-11 12:45:00,179.45,179.5,179.29,179.46,2613.0,179.45,179.5,179.29,179.46,2613.0
2019-10-11 12:50:00,179.4,179.66,179.32,179.66,1150.0,179.4,179.66,179.32,179.66,1150.0
2019-10-11 12:55:00,179.85,179.85,179.6,179.78,1470.0,179.85,179.85,179.6,179.78,1470.0
2019-10-11 13:00:00,179.68,179.68,179.4,179.57,2165.0,179.68,179.68,179.4,179.57,2165.0
2019-10-11 13:05:00,179.82,179.82,179.6,179.75,2350.0,179.82,179.82,179.6,179.75,2350.0
2019-10-11 13:10:00,179.73,179.91,179.53,179.91,2533.0,179.73,179.91,179.53,179.91,2533.0
2019-10-11 13:15:00,179.93,179.94,179.58,179.67,3435.0,179.93,179.94,179.58,179.67,3435.0
2019-10-11 13:20:00,179.67,179.89,179.67,179.83,3641.0,179.67,179.89,179.67,179.83,3641.0
2019-10-11 13:25:00,179.87,180.09,179.66,179.74,10923.0,179.87,180.09,179.66,179.74,10923.0
2019-10-11 13:30:00,179.75,180.19,179.59,179.99,2049.0,179.75,180.19,179.59,179.99,2049.0
2019-10-11 13:35:00,179.99,180.81,179.98,180.38,20733.0,179.99,180.81,179.98,180.38,20733.0
2019-10-11 13:40:00,180.36,181.0,180.35,181.0,9623.0,180.36,181.0,180.35,181.0,9623.0
2019-10-11 13:45:00,180.99,181.03,180.57,180.69,7681.0,180.99,181.03,180.57,180.69,7681.0
2019-10-11 13:50:00,180.75,181.01,180.75,180.92,2724.0,180.75,181.01,180.75,180.92,2724.0
2019-10-11 13:55:00,180.93,181.12,180.89,180.89,3061.0,180.93,181.12,180.89,180.89,3061.0
2019-10-11 14:00:00,180.9,181.3,180.89,181.2,4598.0,180.9,181.3,180.89,181.2,4598.0
2019-10-11 14:05:00,181.22,181.24,181.05,181.1,3653.0,181.22,181.24,181.05,181.1,3653.0
2019-10-11 14:10:00,181.03,181.23,180.84,181.11,4893.0,181.03,181.23,180.84,181.11,4893.0
2019-10-11 14:15:00,181.11,181.11,180.91,181.03,3720.0,181.11,181.11,180.91,181.03,3720.0
2019-10-11 14:20:00,181.05,181.15,180.99,180.99,1934.0,181.05,181.15,180.99,180.99,1934.0
2019-10-11 14:25:00,180.84,181.3,180.84,181.17,6647.0,180.84,181.3,180.84,181.17,6647.0
2019-10-11 14:30:00,181.18,181.32,181.16,181.16,1639.0,181.18,181.32,181.16,181.16,1639.0
2019-10-11 14:35:00,181.28,181.32,181.11,181.31,1232.0,181.28,181.32,181.11,181.31,1232.0
2019-10-11 14:40:00,181.29,181.35,181.18,181.32,4545.0,181.29,181.35,181.18,181.32,4545.0
2019-10-11 14:45:00,181.41,181.41,180.75,180.75,4042.0,181.41,181.41,180.75,180.75,4042.0
2019-10-11 14:50:00,180.91,181.07,180.73,180.88,4107.0,180.91,181.07,180.73,180.88,4107.0
2019-10-11 14:55:00,180.83,180.85,180.78,180.84,1142.0,180.83,180.85,180.78,180.84,1142.0
2019-10-11 15:00:00,180.86,180.95,180.81,180.82,3444.0,180.86,180.95,180.81,180.82,3444.0
2019-10-11 15:05:00,180.92,181.17,180.92,181.02,2715.0,180.92,181.17,180.92,181.02,2715.0
2019-10-11 15:10:00,181.05,181.06,180.94,180.94,3105.0,181.05,181.06,180.94,180.94,3105.0
2019-10-11 15:15:00,180.88,181.26,180.88,181.04,3625.0,180.88,181.26,180.88,181.04,3625.0
2019-10-11 15:20:00,181.01,181.2,180.97,181.15,3945.0,181.01,181.2,180.97,181.15,3945.0
2019-10-11 15:25:00,181.21,181.37,180.92,181.18,5916.0,181.21,181.37,180.92,181.18,5916.0
2019-10-11 15:30:00,181.27,181.28,180.77,180.81,5043.0,181.27,181.28,180.77,180.81,5043.0
2019-10-11 15:35:00,181.03,181.03,180.48,180.99,11097.0,181.03,181.03,180.48,180.99,11097.0
2019-10-11 15:40:00,180.89,180.99,180.41,180.46,9979.0,180.89,180.99,180.41,180.46,9979.0
2019-10-11 15:45:00,180.35,180.46,179.86,179.86,16077.0,180.35,180.46,179.86,179.86,16077.0
2019-10-11 15:50:00,179.84,180.09,179.59,179.59,9990.0,179.84,180.09,179.59,179.59,9990.0
2019-10-11 15:55:00,179.66,179.84,179.3,179.3,26940.0,179.66,179.84,179.3,179.3,26940.0
2019-10-14 09:30:00,179.15,179.94,178.75,179.58,20820.0,179.15,179.94,178.75,179.58,20820.0
2019-10-14 09:35:00,179.49,180.99,179.36,180.38,18766.0,179.49,180.99,179.36,180.38,18766.0
2019-10-14 09:40:00,180.62,181.3,180.38,180.84,12327.0,180.62,181.3,180.38,180.84,12327.0
2019-10-14 09:45:00,180.85,181.1,180.54,180.66,5391.0,180.85,181.1,180.54,180.66,5391.0
2019-10-14 09:50:00,180.81,180.81,180.09,180.09,4258.0,180.81,180.81,180.09,180.09,4258.0
2019-10-14 09:55:00,179.98,180.93,179.97,180.93,2344.0,179.98,180.93,179.97,180.93,2344.0
2019-10-14 10:00:00,180.97,181.16,180.22,180.22,7843.0,180.97,181.16,180.22,180.22,7843.0
2019-10-14 10:05:00,180.24,180.63,180.16,180.63,4541.0,180.24,180.63,180.16,180.63,4541.0
2019-10-14 10:10:00,180.58,181.0,180.58,180.61,3350.0,180.58,181.0,180.58,180.61,3350.0
2019-10-14 10:15:00,180.49,180.66,180.35,180.56,4718.0,180.49,180.66,180.35,180.56,4718.0
2019-10-14 10:20:00,180.44,180.49,179.5,179.52,4803.0,180.44,180.49,179.5,179.52,4803.0
2019-10-14 10:25:00,179.74,179.95,179.38,179.75,8001.0,179.74,179.95,179.38,179.75,8001.0
2019-10-14 10:30:00,179.89,179.92,179.41,179.41,4948.0,179.89,179.92,179.41,179.41,4948.0
2019-10-14 10:35:00,179.5,180.06,179.48,180.06,4183.0,179.5,180.06,179.48,180.06,4183.0
2019-10-14 10:40:00,179.9,180.06,179.42,180.06,4508.0,179.9,180.06,179.42,180.06,4508.0
2019-10-14 10:45:00,180.16,180.16,179.71,179.71,3232.0,180.16,180.16,179.71,179.71,3232.0
2019-10-14 10:50:00,179.74,179.83,179.61,179.72,2000.0,179.74,179.83,179.61,179.72,2000.0
2019-10-14 10:55:00,179.72,180.21,179.65,179.88,4579.0,179.72,180.21,179.65,179.88,4579.0
2019-10-14 11:00:00,179.9,180.4,179.9,180.19,5275.0,179.9,180.4,179.9,180.19,5275.0
2019-10-14 11:05:00,180.13,180.25,180.07,180.2,1935.0,180.13,180.25,180.07,180.2,1935.0
2019-10-14 11:10:00,180.31,180.78,180.09,180.77,3180.0,180.31,180.78,180.09,180.77,3180.0
2019-10-14 11:15:00,180.7,180.7,180.49,180.5,3375.0,180.7,180.7,180.49,180.5,3375.0
2019-10-14 11:20:00,180.68,180.68,180.25,180.51,5406.0,180.68,180.68,180.25,180.51,5406.0
2019-10-14 11:25:00,180.66,181.0,180.53,180.76,7842.0,180.66,181.0,180.53,180.76,7842.0
2019-10-14 11:30:00,180.75,181.1,180.69,180.95,6453.0,180.75,181.1,180.69,180.95,6453.0
2019-10-14 11:35:00,181.08,181.33,180.78,181.22,19907.0,181.08,181.33,180.78,181.22,19907.0
2019-10-14 11:40:00,181.16,181.88,181.09,181.72,5369.0,181.16,181.88,181.09,181.72,5369.0
2019-10-14 11:45:00,181.78,182.35,181.62,182.26,6385.0,181.78,182.35,181.62,182.26,6385.0
2019-10-14 11:50:00,182.05,182.07,181.62,181.91,5131.0,182.05,182.07,181.62,181.91,5131.0
2019-10-14 11:55:00,181.87,182.36,181.75,182.36,6543.0,181.87,182.36,181.75,182.36,6543.0
2019-10-14 12:00:00,182.37,182.66,182.14,182.39,11019.0,182.37,182.66,182.14,182.39,11019.0
2019-10-14 12:05:00,182.53,182.64,182.28,182.32,6518.0,182.53,182.64,182.28,182.32,6518.0
2019-10-14 12:10:00,182.26,183.06,182.18,182.79,7884.0,182.26,183.06,182.18,182.79,7884.0
2019-10-14 12:15:00,182.79,183.19,182.78,182.97,7946.0,182.79,183.19,182.78,182.97,7946.0
2019-10-14 12:20:00,182.97,182.99,182.32,182.42,5978.0,182.97,182.99,182.32,182.42,5978.0
2019-10-14 12:25:00,182.44,182.44,181.95,182.05,5007.0,182.44,182.44,181.95,182.05,5007.0
2019-10-14 12:30:00,182.05,182.39,182.04,182.3,2454.0,182.05,182.39,182.04,182.3,2454.0
2019-10-14 12:35:00,182.28,182.28,182.12,182.22,900.0,182.28,182.28,182.12,182.22,900.0
2019-10-14 12:40:00,182.24,182.62,182.16,182.54,3551.0,182.24,182.62,182.16,182.54,3551.0
2019-10-14 12:45:00,182.53,182.69,182.37,182.37,3496.0,182.53,182.69,182.37,182.37,3496.0
2019-10-14 12:50:00,182.49,182.65,182.48,182.52,1100.0,182.49,182.65,182.48,182.52,1100.0
2019-10-14 12:55:00,182.52,182.62,182.36,182.36,4745.0,182.52,182.62,182.36,182.36,4745.0
2019-10-14 13:00:00,182.33,182.44,182.19,182.19,2052.0,182.33,182.44,182.19,182.19,2052.0
2019-10-14 13:05:00,182.39,182.65,182.38,182.51,4808.0,182.39,182.65,182.38,182.51,4808.0
2019-10-14 13:10:00,182.5,182.63,182.5,182.55,2200.0,182.5,182.63,182.5,182.55,2200.0
2019-10-14 13:15:00,182.55,182.68,182.37,182.37,2880.0,182.55,182.68,182.37,182.37,2880.0
2019-10-14 13:20:00,182.49,182.6,182.29,182.29,3151.0,182.49,182.6,182.29,182.29,3151.0
2019-10-14 13:25:00,182.33,182.35,182.22,182.29,2883.0,182.33,182.35,182.22,182.29,2883.0
2019-10-14 13:30:00,182.23,182.45,182.15,182.45,1900.0,182.23,182.45,182.15,182.45,1900.0
2019-10-14 13:35:00,182.46,182.46,182.19,182.32,2311.0,182.46,182.46,182.19,182.32,2311.0
2019-10-14 13:40:00,182.44,182.44,182.27,182.35,1834.0,182.44,182.44,182.27,182.35,1834.0
2019-10-14 13:45:00,182.32,182.32,182.31,182.32,600.0,182.32,182.32,182.31,182.32,600.0
2019-10-14 13:50:00,182.34,182.38,182.16,182.21,2400.0,182.34,182.38,182.16,182.21,2400.0
2019-10-14 13:55:00,182.25,182.25,181.86,181.89,1000.0,182.25,182.25,181.86,181.89,1000.0
2019-10-14 14:00:00,182.02,182.14,181.92,181.95,3320.0,182.02,182.14,181.92,181.95,3320.0
2019-10-14 14:05:00,181.86,181.86,181.69,181.76,1200.0,181.86,181.86,181.69,181.76,1200.0
2019-10-14 14:10:00,181.71,181.84,181.68,181.68,3300.0,181.71,181.84,181.68,181.68,3300.0
2019-10-14 14:15:00,181.71,181.86,181.59,181.72,8112.0,181.71,181.86,181.59,181.72,8112.0
2019-10-14 14:20:00,181.83,182.06,181.81,182.05,1650.0,181.83,182.06,181.81,182.05,1650.0
2019-10-14 14:25:00,181.97,182.0,181.85,181.91,3837.0,181.97,182.0,181.85,181.91,3837.0
2019-10-14 14:30:00,181.97,182.33,181.97,182.23,3171.0,181.97,182.33,181.97,182.23,3171.0
2019-10-14 14:35:00,182.26,182.34,182.16,182.16,2950.0,182.26,182.34,182.16,182.16,2950.0
2019-10-14 14:40:00,182.21,182.28,182.21,182.24,2513.0,182.21,182.28,182.21,182.24,2513.0
2019-10-14 14:45:00,182.16,182.16,182.0,182.01,2449.0,182.16,182.16,182.0,182.01,2449.0
2019-10-14 14:50:00,182.1,182.1,181.95,181.96,1000.0,182.1,182.1,181.95,181.96,1000.0
2019-10-14 14:55:00,181.93,182.04,181.9,181.94,2329.0,181.93,182.04,181.9,181.94,2329.0
2019-10-14 15:00:00,181.89,181.93,181.73,181.81,3767.0,181.89,181.93,181.73,181.81,3767.0
2019-10-14 15:05:00,181.8,181.86,181.7,181.83,2697.0,181.8,181.86,181.7,181.83,2697.0
2019-10-14 15:10:00,181.82,182.12,181.82,181.89,1801.0,181.82,182.12,181.82,181.89,1801.0
2019-10-14 15:15:00,182.0,182.0,181.77,181.91,1808.0,182.0,182.0,181.77,181.91,1808.0
2019-10-14 15:20:00,182.01,182.1,181.94,182.03,2500.0,182.01,182.1,181.94,182.03,2500.0
2019-10-14 15:25:00,182.04,182.12,181.84,181.84,8062.0,182.04,182.12,181.84,181.84,8062.0
2019-10-14 15:30:00,181.8,181.9,181.73,181.89,6224.0,181.8,181.9,181.73,181.89,6224.0
2019-10-14 15:35:00,181.87,181.95,181.87,181.9,2654.0,181.87,181.95,181.87,181.9,2654.0
2019-10-14 15:40:00,181.88,181.89,181.79,181.89,2842.0,181.88,181.89,181.79,181.89,2842.0
2019-10-14 15:45:00,181.93,182.0,181.85,181.92,4911.0,181.93,182.0,181.85,181.92,4911.0
2019-10-14 15:50:00,182.0,182.18,181.86,182.02,10604.0,182.0,182.18,181.86,182.02,10604.0
2019-10-14 15:55:00,182.04,182.18,181.83,182.18,29635.0,182.04,182.18,181.83,182.18,29635.0
2019-10-15 09:30:00,182.71,182.73,181.07,181.07,10829.0,182.71,182.73,181.07,181.07,10829.0
2019-10-15 09:35:00,181.39,182.63,180.97,181.93,16565.0,181.39,182.63,180.97,181.93,16565.0
2019-10-15 09:40:00,182.38,183.4,181.8,183.4,8295.0,182.38,183.4,181.8,183.4,8295.0
2019-10-15 09:45:00,183.4,184.27,183.25,184.19,13555.0,183.4,184.27,183.25,184.19,13555.0
2019-10-15 09:50:00,184.31,184.54,183.01,183.23,5180.0,184.31,184.54,183.01,183.23,5180.0
2019-10-15 09:55:00,183.2,183.56,182.13,183.5,6909.0,183.2,183.56,182.13,183.5,6909.0
2019-10-15 10:00:00,183.26,183.64,183.13,183.19,4239.0,183.26,183.64,183.13,183.19,4239.0
2019-10-15 10:05:00,182.78,183.06,182.45,183.04,4040.0,182.78,183.06,182.45,183.04,4040.0
2019-10-15 10:10:00,183.27,183.98,183.27,183.8,1253.0,183.27,183.98,183.27,183.8,1253.0
2019-10-15 10:15:00,183.57,183.59,183.54,183.55,663.0,183.57,183.59,183.54,183.55,663.0
2019-10-15 10:20:00,183.51,184.09,183.47,183.69,3841.0,183.51,184.09,183.47,183.69,3841.0
2019-10-15 10:25:00,183.81,183.97,183.49,183.62,6501.0,183.81,183.97,183.49,183.62,6501.0
2019-10-15 10:30:00,183.51,183.73,183.26,183.57,7637.0,183.51,183.73,183.26,183.57,7637.0
2019-10-15 10:35:00,183.6,184.2,183.55,184.08,8475.0,183.6,184.2,183.55,184.08,8475.0
2019-10-15 10:40:00,184.03,184.38,183.8,184.05,15672.0,184.03,184.38,183.8,184.05,15672.0
2019-10-15 10:45:00,184.05,184.2,183.77,183.96,11100.0,184.05,184.2,183.77,183.96,11100.0
2019-10-15 10:50:00,184.11,184.36,183.76,183.78,7856.0,184.11,184.36,183.76,183.78,7856.0
2019-10-15 10:55:00,183.78,183.88,183.66,183.82,7800.0,183.78,183.88,183.66,183.82,7800.0
2019-10-15 11:00:00,183.96,183.97,183.44,183.44,8501.0,183.96,183.97,183.44,183.44,8501.0
2019-10-15 11:05:00,183.47,183.71,183.38,183.71,8618.0,183.47,183.71,183.38,183.71,8618.0
2019-10-15 11:10:00,183.65,184.35,183.57,183.78,13822.0,183.65,184.35,183.57,183.78,13822.0
2019-10-15 11:15:00,183.83,183.99,183.75,183.8,7003.0,183.83,183.99,183.75,183.8,7003.0
2019-10-15 11:20:00,183.91,183.91,183.54,183.68,1520.0,183.91,183.91,183.54,183.68,1520.0
2019-10-15 11:25:00,183.65,183.71,183.01,183.48,4050.0,183.65,183.71,183.01,183.48,4050.0
2019-10-15 11:30:00,183.51,183.68,183.35,183.64,5163.0,183.51,183.68,183.35,183.64,5163.0
2019-10-15 11:35:00,183.57,183.74,183.47,183.47,1914.0,183.57,183.74,183.47,183.47,1914.0
2019-10-15 11:40:00,183.45,183.58,183.18,183.18,2600.0,183.45,183.58,183.18,183.18,2600.0
2019-10-15 11:45:00,183.25,183.26,182.83,183.02,3775.0,183.25,183.26,182.83,183.02,3775.0
2019-10-15 11:50:00,182.97,182.97,182.57,182.68,6063.0,182.97,182.97,182.57,182.68,6063.0
2019-10-15 11:55:00,182.56,182.77,182.37,182.58,4880.0,182.56,182.77,182.37,182.58,4880.0
2019-10-15 12:00:00,182.85,182.96,182.65,182.65,1486.0,182.85,182.96,182.65,182.65,1486.0
2019-10-15 12:05:00,182.71,182.79,182.7,182.73,1838.0,182.71,182.79,182.7,182.73,1838.0
2019-10-15 12:10:00,182.82,182.95,182.71,182.82,5825.0,182.82,182.95,182.71,182.82,5825.0
2019-10-15 12:15:00,182.85,182.99,182.63,182.91,7839.0,182.85,182.99,182.63,182.91,7839.0
2019-10-15 12:20:00,183.05,183.06,182.87,182.9,309.0,183.05,183.06,182.87,182.9,309.0
2019-10-15 12:25:00,183.02,183.08,182.83,183.01,1769.0,183.02,183.08,182.83,183.01,1769.0
2019-10-15 12:30:00,183.11,183.2,183.09,183.18,1355.0,183.11,183.2,183.09,183.18,1355.0
2019-10-15 12:35:00,183.12,183.45,183.12,183.41,1591.0,183.12,183.45,183.12,183.41,1591.0
2019-10-15 12:40:00,183.25,183.27,183.17,183.18,1600.0,183.25,183.27,183.17,183.18,1600.0
2019-10-15 12:45:00,183.11,183.11,182.91,182.99,2067.0,183.11,183.11,182.91,182.99,2067.0
2019-10-15 12:50:00,182.84,183.29,182.72,183.12,9088.0,182.84,183.29,182.72,183.12,9088.0
2019-10-15 12:55:00,183.09,183.7,183.09,183.58,5026.0,183.09,183.7,183.09,183.58,5026.0
2019-10-15 13:00:00,183.66,183.71,183.54,183.71,2710.0,183.66,183.71,183.54,183.71,2710.0
2019-10-15 13:05:00,183.78,183.92,183.64,183.64,1800.0,183.78,183.92,183.64,183.64,1800.0
2019-10-15 13:10:00,183.58,183.68,183.52,183.55,700.0,183.58,183.68,183.52,183.55,700.0
2019-10-15 13:15:00,183.57,183.87,183.55,183.65,5700.0,183.57,183.87,183.55,183.65,5700.0
2019-10-15 13:20:00,183.56,183.56,183.18,183.18,1000.0,183.56,183.56,183.18,183.18,1000.0
2019-10-15 13:25:00,183.09,183.48,183.09,183.41,1266.0,183.09,183.48,183.09,183.41,1266.0
2019-10-15 13:30:00,183.46,183.51,183.34,183.48,2125.0,183.46,183.51,183.34,183.48,2125.0
2019-10-15 13:35:00,183.39,183.42,183.34,183.42,400.0,183.39,183.42,183.34,183.42,400.0
2019-10-15 13:40:00,183.55,183.64,183.54,183.58,981.0,183.55,183.64,183.54,183.58,981.0
2019-10-15 13:45:00,183.58,183.7,183.44,183.7,4457.0,183.58,183.7,183.44,183.7,4457.0
2019-10-15 13:50:00,183.67,183.67,183.13,183.13,2193.0,183.67,183.67,183.13,183.13,2193.0
2019-10-15 13:55:00,183.08,183.08,182.76,182.85,2252.0,183.08,183.08,182.76,182.85,2252.0
2019-10-15 14:00:00,182.77,182.85,182.52,182.57,2719.0,182.77,182.85,182.52,182.57,2719.0
2019-10-15 14:05:00,182.59,182.77,182.52,182.58,3917.0,182.59,182.77,182.52,182.58,3917.0
2019-10-15 14:10:00,182.63,182.64,182.26,182.35,3605.0,182.63,182.64,182.26,182.35,3605.0
2019-10-15 14:15:00,182.44,182.49,182.28,182.47,2904.0,182.44,182.49,182.28,182.47,2904.0
2019-10-15 14:20:00,182.43,182.59,182.33,182.46,2500.0,182.43,182.59,182.33,182.46,2500.0
2019-10-15 14:25:00,182.48,182.53,181.86,181.86,2742.0,182.48,182.53,181.86,181.86,2742.0
2019-10-15 14:30:00,181.94,182.09,181.6,181.6,2100.0,181.94,182.09,181.6,181.6,2100.0
2019-10-15 14:35:00,181.55,181.61,181.13,181.5,10668.0,181.55,181.61,181.13,181.5,10668.0
2019-10-15 14:40:00,181.55,181.86,181.55,181.64,1640.0,181.55,181.86,181.55,181.64,1640.0
2019-10-15 14:45:00,181.55,181.6,181.31,181.59,2300.0,181.55,181.6,181.31,181.59,2300.0
2019-10-15 14:50:00,181.56,181.63,181.31,181.5,1651.0,181.56,181.63,181.31,181.5,1651.0
2019-10-15 14:55:00,181.5,181.58,181.25,181.4,14436.0,181.5,181.58,181.25,181.4,14436.0
2019-10-15 15:00:00,181.35,181.36,181.14,181.3,2548.0,181.35,181.36,181.14,181.3,2548.0
2019-10-15 15:05:00,181.25,181.37,181.21,181.37,4644.0,181.25,181.37,181.21,181.37,4644.0
2019-10-15 15:10:00,181.37,181.45,181.32,181.41,3202.0,181.37,181.45,181.32,181.41,3202.0
2019-10-15 15:15:00,181.43,181.88,181.36,181.84,22969.0,181.43,181.88,181.36,181.84,22969.0
2019-10-15 15:20:00,181.86,182.62,181.86,182.61,5020.0,181.86,182.62,181.86,182.61,5020.0
2019-10-15 15:25:00,182.65,182.96,182.6,182.72,4626.0,182.65,182.96,182.6,182.72,4626.0
2019-10-15 15:30:00,182.75,182.89,182.64,182.83,2976.0,182.75,182.89,182.64,182.83,2976.0
2019-10-15 15:35:00,182.83,183.0,182.7,182.98,7701.0,182.83,183.0,182.7,182.98,7701.0
2019-10-15 15:40:00,182.97,182.98,182.66,182.8,5326.0,182.97,182.98,182.66,182.8,5326.0
2019-10-15 15:45:00,182.77,182.98,182.76,182.87,6207.0,182.77,182.98,182.76,182.87,6207.0
2019-10-15 15:50:00,182.81,182.96,182.48,182.56,29771.0,182.81,182.96,182.48,182.56,29771.0
2019-10-15 15:55:00,182.48,183.01,182.41,182.75,25945.0,182.48,183.01,182.41,182.75,25945.0
2019-10-16 09:30:00,181.93,182.6,181.9,182.14,5215.0,181.93,182.6,181.9,182.14,5215.0
2019-10-16 09:35:00,182.21,182.64,181.54,182.63,4905.0,182.21,182.64,181.54,182.63,4905.0
2019-10-16 09:40:00,182.59,182.98,181.29,181.29,6587.0,182.59,182.98,181.29,181.29,6587.0
2019-10-16 09:45:00,181.48,181.78,181.23,181.75,4713.0,181.48,181.78,181.23,181.75,4713.0
2019-10-16 09:50:00,181.47,181.77,181.27,181.67,1871.0,181.47,181.77,181.27,181.67,1871.0
2019-10-16 09:55:00,181.42,181.71,181.18,181.38,2991.0,181.42,181.71,181.18,181.38,2991.0
2019-10-16 10:00:00,181.6,181.76,181.28,181.28,1922.0,181.6,181.76,181.28,181.28,1922.0
2019-10-16 10:05:00,181.49,182.3,181.19,182.3,2500.0,181.49,182.3,181.19,182.3,2500.0
2019-10-16 10:10:00,182.31,183.01,182.31,182.77,5680.0,182.31,183.01,182.31,182.77,5680.0
2019-10-16 10:15:00,182.63,183.22,182.6,183.0,3253.0,182.63,183.22,182.6,183.0,3253.0
2019-10-16 10:20:00,183.03,183.06,182.83,182.95,2404.0,183.03,183.06,182.83,182.95,2404.0
2019-10-16 10:25:00,182.83,183.75,182.77,183.75,7186.0,182.83,183.75,182.77,183.75,7186.0
2019-10-16 10:30:00,183.74,183.91,183.5,183.69,2603.0,183.74,183.91,183.5,183.69,2603.0
2019-10-16 10:35:00,183.75,184.2,183.75,183.94,4761.0,183.75,184.2,183.75,183.94,4761.0
2019-10-16 10:40:00,183.9,183.96,183.49,183.74,3243.0,183.9,183.96,183.49,183.74,3243.0
2019-10-16 10:45:00,183.74,184.12,183.36,183.37,2200.0,183.74,184.12,183.36,183.37,2200.0
2019-10-16 10:50:00,183.48,183.94,183.37,183.87,3041.0,183.48,183.94,183.37,183.87,3041.0
2019-10-16 10:55:00,183.94,184.27,183.89,183.89,4091.0,183.94,184.27,183.89,183.89,4091.0
2019-10-16 11:00:00,184.17,184.27,183.82,184.07,6348.0,184.17,184.27,183.82,184.07,6348.0
2019-10-16 11:05:00,184.06,184.35,184.05,184.26,1926.0,184.06,184.35,184.05,184.26,1926.0
2019-10-16 11:10:00,184.16,184.16,183.79,183.79,1202.0,184.16,184.16,183.79,183.79,1202.0
2019-10-16 11:15:00,183.79,183.82,183.64,183.73,1103.0,183.79,183.82,183.64,183.73,1103.0
2019-10-16 11:20:00,183.63,183.71,183.23,183.23,3060.0,183.63,183.71,183.23,183.23,3060.0
2019-10-16 11:25:00,183.39,183.45,183.26,183.32,2308.0,183.39,183.45,183.26,183.32,2308.0
2019-10-16 11:30:00,183.32,183.44,183.0,183.06,4768.0,183.32,183.44,183.0,183.06,4768.0
2019-10-16 11:35:00,182.91,183.17,182.91,183.13,1200.0,182.91,183.17,182.91,183.13,1200.0
2019-10-16 11:40:00,182.96,183.17,182.91,183.04,2410.0,182.96,183.17,182.91,183.04,2410.0
2019-10-16 11:45:00,183.17,183.25,183.14,183.25,1251.0,183.17,183.25,183.14,183.25,1251.0
2019-10-16 11:50:00,183.19,183.25,183.07,183.25,700.0,183.19,183.25,183.07,183.25,700.0
2019-10-16 11:55:00,183.15,183.15,183.15,183.15,200.0,183.15,183.15,183.15,183.15,200.0
2019-10-16 12:00:00,183.25,183.28,183.15,183.28,900.0,183.25,183.28,183.15,183.28,900.0
2019-10-16 12:05:00,183.27,183.27,182.78,182.9,4800.0,183.27,183.27,182.78,182.9,4800.0
2019-10-16 12:10:00,182.8,182.8,182.53,182.58,1200.0,182.8,182.8,182.53,182.58,1200.0
2019-10-16 12:15:00,182.5,182.63,182.21,182.24,4007.0,182.5,182.63,182.21,182.24,4007.0
2019-10-16 12:20:00,182.23,182.39,182.13,182.13,3667.0,182.23,182.39,182.13,182.13,3667.0
2019-10-16 12:25:00,182.17,182.41,182.17,182.41,1300.0,182.17,182.41,182.17,182.41,1300.0
2019-10-16 12:30:00,182.44,182.79,182.34,182.72,4697.0,182.44,182.79,182.34,182.72,4697.0
2019-10-16 12:35:00,182.72,182.81,182.72,182.8,700.0,182.72,182.81,182.72,182.8,700.0
2019-10-16 12:40:00,182.85,183.0,182.78,182.91,1400.0,182.85,183.0,182.78,182.91,1400.0
2019-10-16 12:45:00,182.81,183.09,182.74,183.06,3000.0,182.81,183.09,182.74,183.06,3000.0
2019-10-16 12:50:00,183.03,183.03,182.88,182.93,900.0,183.03,183.03,182.88,182.93,900.0
2019-10-16 12:55:00,182.86,182.91,182.75,182.91,1777.0,182.86,182.91,182.75,182.91,1777.0
2019-10-16 13:00:00,182.92,182.92,182.8,182.91,1290.0,182.92,182.92,182.8,182.91,1290.0
2019-10-16 13:05:00,183.0,183.02,182.8,182.83,700.0,183.0,183.02,182.8,182.83,700.0
2019-10-16 13:10:00,182.81,182.93,182.62,182.81,1944.0,182.81,182.93,182.62,182.81,1944.0
2019-10-16 13:15:00,182.72,182.74,182.66,182.74,600.0,182.72,182.74,182.66,182.74,600.0
2019-10-16 13:20:00,182.78,182.78,182.66,182.74,1100.0,182.78,182.78,182.66,182.74,1100.0
2019-10-16 13:25:00,182.78,182.8,182.7,182.7,700.0,182.78,182.8,182.7,182.7,700.0
2019-10-16 13:30:00,182.83,182.92,182.78,182.87,3968.0,182.83,182.92,182.78,182.87,3968.0
2019-10-16 13:35:00,182.87,182.87,182.74,182.84,2800.0,182.87,182.87,182.74,182.84,2800.0
2019-10-16 13:40:00,182.76,182.79,182.6,182.78,1726.0,182.76,182.79,182.6,182.78,1726.0
2019-10-16 13:45:00,182.78,182.78,182.78,182.78,0.0,182.78,182.78,182.78,182.78,0.0
2019-10-16 13:50:00,182.78,182.79,182.59,182.59,700.0,182.78,182.79,182.59,182.59,700.0
2019-10-16 13:55:00,182.6,182.66,182.41,182.48,2707.0,182.6,182.66,182.41,182.48,2707.0
2019-10-16 14:00:00,182.5,182.76,182.43,182.68,2201.0,182.5,182.76,182.43,182.68,2201.0
2019-10-16 14:05:00,182.72,182.72,182.48,182.5,4547.0,182.72,182.72,182.48,182.5,4547.0
2019-10-16 14:10:00,182.57,182.62,182.52,182.6,1002.0,182.57,182.62,182.52,182.6,1002.0
2019-10-16 14:15:00,182.68,182.86,182.58,182.68,1720.0,182.68,182.86,182.58,182.68,1720.0
2019-10-16 14:20:00,182.82,182.82,182.71,182.71,800.0,182.82,182.82,182.71,182.71,800.0
2019-10-16 14:25:00,182.69,182.72,182.56,182.56,2917.0,182.69,182.72,182.56,182.56,2917.0
2019-10-16 14:30:00,182.65,182.76,182.58,182.62,2413.0,182.65,182.76,182.58,182.62,2413.0
2019-10-16 14:35:00,182.63,182.94,182.62,182.89,3987.0,182.63,182.94,182.62,182.89,3987.0
2019-10-16 14:40:00,182.81,182.9,182.75,182.76,2209.0,182.81,182.9,182.75,182.76,2209.0
2019-10-16 14:45:00,182.79,182.86,182.74,182.8,2697.0,182.79,182.86,182.74,182.8,2697.0
2019-10-16 14:50:00,182.77,182.98,182.77,182.89,4455.0,182.77,182.98,182.77,182.89,4455.0
2019-10-16 14:55:00,182.82,182.83,182.72,182.73,1894.0,182.82,182.83,182.72,182.73,1894.0
2019-10-16 15:00:00,182.73,182.74,182.72,182.74,500.0,182.73,182.74,182.72,182.74,500.0
2019-10-16 15:05:00,182.67,182.8,182.66,182.75,900.0,182.67,182.8,182.66,182.75,900.0
2019-10-16 15:10:00,182.73,182.82,182.68,182.82,2000.0,182.73,182.82,182.68,182.82,2000.0
2019-10-16 15:15:00,182.68,182.74,182.4,182.46,1570.0,182.68,182.74,182.4,182.46,1570.0
2019-10-16 15:20:00,182.43,182.53,182.42,182.49,918.0,182.43,182.53,182.42,182.49,918.0
2019-10-16 15:25:00,182.44,182.45,182.29,182.37,3200.0,182.44,182.45,182.29,182.37,3200.0
2019-10-16 15:30:00,182.37,182.37,182.17,182.23,3202.0,182.37,182.37,182.17,182.23,3202.0
2019-10-16 15:35:00,182.25,182.3,182.15,182.23,1865.0,182.25,182.3,182.15,182.23,1865.0
2019-10-16 15:40:00,182.2,182.31,182.2,182.2,4840.0,182.2,182.31,182.2,182.2,4840.0
2019-10-16 15:45:00,182.19,182.37,182.19,182.34,5857.0,182.19,182.37,182.19,182.34,5857.0
2019-10-16 15:50:00,182.37,182.54,182.33,182.4,9184.0,182.37,182.54,182.33,182.4,9184.0
2019-10-16 15:55:00,182.4,182.4,181.92,181.99,21920.0,182.4,182.4,181.92,181.99,21920.0
2019-10-17 09:30:00,183.16,183.29,182.59,182.59,7017.0,183.16,183.29,182.59,182.59,7017.0
2019-10-17 09:35:00,182.76,184.07,182.68,184.07,2343.0,182.76,184.07,182.68,184.07,2343.0
2019-10-17 09:40:00,184.4,184.59,183.68,183.68,1957.0,184.4,184.59,183.68,183.68,1957.0
2019-10-17 09:45:00,183.62,183.98,183.41,183.97,2300.0,183.62,183.98,183.41,183.97,2300.0
2019-10-17 09:50:00,183.99,183.99,183.63,183.74,500.0,183.99,183.99,183.63,183.74,500.0
2019-10-17 09:55:00,183.4,183.65,183.35,183.44,900.0,183.4,183.65,183.35,183.44,900.0
2019-10-17 10:00:00,183.38,183.38,182.99,183.3,3200.0,183.38,183.38,182.99,183.3,3200.0
2019-10-17 10:05:00,183.34,183.88,183.34,183.73,800.0,183.34,183.88,183.34,183.73,800.0
2019-10-17 10:10:00,183.95,184.79,183.84,184.6,8297.0,183.95,184.79,183.84,184.6,8297.0
2019-10-17 10:15:00,184.52,185.18,184.46,185.17,14126.0,184.52,185.18,184.46,185.17,14126.0
2019-10-17 10:20:00,185.38,185.75,185.3,185.4,4877.0,185.38,185.75,185.3,185.4,4877.0
2019-10-17 10:25:00,185.34,185.46,184.78,184.85,3003.0,185.34,185.46,184.78,184.85,3003.0
2019-10-17 10:30:00,184.89,185.34,184.89,185.11,1862.0,184.89,185.34,184.89,185.11,1862.0
2019-10-17 10:35:00,185.02,185.3,185.01,185.3,1100.0,185.02,185.3,185.01,185.3,1100.0
2019-10-17 10:40:00,185.13,185.14,184.83,184.85,2926.0,185.13,185.14,184.83,184.85,2926.0
2019-10-17 10:45:00,184.8,184.85,184.36,184.37,25100.0,184.8,184.85,184.36,184.37,25100.0
2019-10-17 10:50:00,184.22,184.45,184.15,184.43,2280.0,184.22,184.45,184.15,184.43,2280.0
2019-10-17 10:55:00,184.51,184.95,184.49,184.95,3300.0,184.51,184.95,184.49,184.95,3300.0
2019-10-17 11:00:00,184.91,184.91,184.38,184.58,3068.0,184.91,184.91,184.38,184.58,3068.0
2019-10-17 11:05:00,184.85,184.95,184.8,184.86,700.0,184.85,184.95,184.8,184.86,700.0
2019-10-17 11:10:00,184.97,185.22,184.96,185.09,2600.0,184.97,185.22,184.96,185.09,2600.0
2019-10-17 11:15:00,185.19,185.19,184.94,185.16,1345.0,185.19,185.19,184.94,185.16,1345.0
2019-10-17 11:20:00,185.05,185.21,184.9,185.21,1504.0,185.05,185.21,184.9,185.21,1504.0
2019-10-17 11:25:00,185.21,186.13,185.21,186.13,11842.0,185.21,186.13,185.21,186.13,11842.0
2019-10-17 11:30:00,186.13,186.13,185.73,185.74,3602.0,186.13,186.13,185.73,185.74,3602.0
2019-10-17 11:35:00,185.88,186.03,185.78,185.89,5845.0,185.88,186.03,185.78,185.89,5845.0
2019-10-17 11:40:00,185.8,185.81,185.49,185.59,5334.0,185.8,185.81,185.49,185.59,5334.0
2019-10-17 11:45:00,185.66,185.68,185.35,185.68,3539.0,185.66,185.68,185.35,185.68,3539.0
2019-10-17 11:50:00,185.62,185.92,185.38,185.46,7300.0,185.62,185.92,185.38,185.46,7300.0
2019-10-17 11:55:00,185.37,185.37,184.83,185.12,15829.0,185.37,185.37,184.83,185.12,15829.0
2019-10-17 12:00:00,185.08,185.33,185.04,185.33,1620.0,185.08,185.33,185.04,185.33,1620.0
2019-10-17 12:05:00,185.39,185.77,185.3,185.67,2843.0,185.39,185.77,185.3,185.67,2843.0
2019-10-17 12:10:00,185.66,185.95,185.48,185.59,5951.0,185.66,185.95,185.48,185.59,5951.0
2019-10-17 12:15:00,185.49,185.5,184.65,184.65,4036.0,185.49,185.5,184.65,184.65,4036.0
2019-10-17 12:20:00,184.74,185.03,184.74,185.03,1600.0,184.74,185.03,184.74,185.03,1600.0
2019-10-17 12:25:00,185.03,185.13,184.62,184.72,4893.0,185.03,185.13,184.62,184.72,4893.0
2019-10-17 12:30:00,184.75,184.98,184.57,184.83,2633.0,184.75,184.98,184.57,184.83,2633.0
2019-10-17 12:35:00,184.87,184.87,184.64,184.81,1944.0,184.87,184.87,184.64,184.81,1944.0
2019-10-17 12:40:00,184.81,185.24,184.8,185.2,3634.0,184.81,185.24,184.8,185.2,3634.0
2019-10-17 12:45:00,185.11,185.17,184.68,184.91,3501.0,185.11,185.17,184.68,184.91,3501.0
2019-10-17 12:50:00,185.03,185.12,184.71,184.83,3764.0,185.03,185.12,184.71,184.83,3764.0
2019-10-17 12:55:00,184.8,185.12,184.8,185.12,1930.0,184.8,185.12,184.8,185.12,1930.0
2019-10-17 13:00:00,185.1,185.32,185.04,185.18,3400.0,185.1,185.32,185.04,185.18,3400.0
2019-10-17 13:05:00,185.04,185.21,184.88,185.17,4233.0,185.04,185.21,184.88,185.17,4233.0
2019-10-17 13:10:00,185.09,185.49,185.08,185.1,5290.0,185.09,185.49,185.08,185.1,5290.0
2019-10-17 13:15:00,184.97,185.06,184.72,184.81,3746.0,184.97,185.06,184.72,184.81,3746.0
2019-10-17 13:20:00,184.68,184.73,184.68,184.73,600.0,184.68,184.73,184.68,184.73,600.0
2019-10-17 13:25:00,184.65,184.82,184.58,184.76,3002.0,184.65,184.82,184.58,184.76,3002.0
2019-10-17 13:30:00,184.87,185.15,184.84,185.15,2250.0,184.87,185.15,184.84,185.15,2250.0
2019-10-17 13:35:00,185.16,185.31,185.14,185.27,2200.0,185.16,185.31,185.14,185.27,2200.0
2019-10-17 13:40:00,185.23,185.35,185.14,185.25,3518.0,185.23,185.35,185.14,185.25,3518.0
2019-10-17 13:45:00,185.15,185.37,185.08,185.33,2007.0,185.15,185.37,185.08,185.33,2007.0
2019-10-17 13:50:00,185.26,185.63,185.25,185.59,2930.0,185.26,185.63,185.25,185.59,2930.0
2019-10-17 13:55:00,185.5,185.5,185.25,185.41,2450.0,185.5,185.5,185.25,185.41,2450.0
2019-10-17 14:00:00,185.4,185.48,185.21,185.31,1570.0,185.4,185.48,185.21,185.31,1570.0
2019-10-17 14:05:00,185.26,185.6,185.26,185.39,2600.0,185.26,185.6,185.26,185.39,2600.0
2019-10-17 14:10:00,185.39,185.68,185.38,185.62,1700.0,185.39,185.68,185.38,185.62,1700.0
2019-10-17 14:15:00,185.68,185.68,185.29,185.35,2833.0,185.68,185.68,185.29,185.35,2833.0
2019-10-17 14:20:00,185.36,185.56,185.29,185.42,2721.0,185.36,185.56,185.29,185.42,2721.0
2019-10-17 14:25:00,185.42,185.53,185.36,185.41,4483.0,185.42,185.53,185.36,185.41,4483.0
2019-10-17 14:30:00,185.38,185.4,185.24,185.31,2100.0,185.38,185.4,185.24,185.31,2100.0
2019-10-17 14:35:00,185.31,185.35,184.9,184.93,4940.0,185.31,185.35,184.9,184.93,4940.0
2019-10-17 14:40:00,185.02,185.09,184.76,184.76,3341.0,185.02,185.09,184.76,184.76,3341.0
2019-10-17 14:45:00,184.78,185.04,184.78,184.91,1126.0,184.78,185.04,184.78,184.91,1126.0
2019-10-17 14:50:00,185.03,185.04,184.82,185.0,5300.0,185.03,185.04,184.82,185.0,5300.0
2019-10-17 14:55:00,185.0,185.03,184.82,184.86,3313.0,185.0,185.03,184.82,184.86,3313.0
2019-10-17 15:00:00,184.94,185.35,184.87,185.18,12452.0,184.94,185.35,184.87,185.18,12452.0
2019-10-17 15:05:00,185.25,185.75,185.21,185.61,7095.0,185.25,185.75,185.21,185.61,7095.0
2019-10-17 15:10:00,185.56,185.68,185.35,185.37,8381.0,185.56,185.68,185.35,185.37,8381.0
2019-10-17 15:15:00,185.42,185.42,185.09,185.18,6477.0,185.42,185.42,185.09,185.18,6477.0
2019-10-17 15:20:00,185.24,185.33,185.12,185.15,4659.0,185.24,185.33,185.12,185.15,4659.0
2019-10-17 15:25:00,185.16,185.39,185.08,185.25,6429.0,185.16,185.39,185.08,185.25,6429.0
2019-10-17 15:30:00,185.45,185.7,185.33,185.33,8602.0,185.45,185.7,185.33,185.33,8602.0
2019-10-17 15:35:00,185.35,185.51,185.35,185.41,6038.0,185.35,185.51,185.35,185.41,6038.0
2019-10-17 15:40:00,185.39,185.39,185.16,185.27,9954.0,185.39,185.39,185.16,185.27,9954.0
2019-10-17 15:45:00,185.3,185.32,185.09,185.13,7196.0,185.3,185.32,185.09,185.13,7196.0
2019-10-17 15:50:00,185.12,185.35,185.05,185.17,16174.0,185.12,185.35,185.05,185.17,16174.0
2019-10-17 15:55:00,185.09,185.12,184.94,184.98,26078.0,185.09,185.12,184.94,184.98,26078.0
2019-10-18 09:30:00,183.52,184.51,183.01,183.84,14239.0,183.52,184.51,183.01,183.84,14239.0
2019-10-18 09:35:00,183.81,184.13,183.48,183.55,1800.0,183.81,184.13,183.48,183.55,1800.0
2019-10-18 09:40:00,183.86,183.86,182.61,183.22,4672.0,183.86,183.86,182.61,183.22,4672.0
2019-10-18 09:45:00,182.91,183.23,182.71,182.98,3328.0,182.91,183.23,182.71,182.98,3328.0
2019-10-18 09:50:00,183.14,183.38,182.77,183.23,3550.0,183.14,183.38,182.77,183.23,3550.0
2019-10-18 09:55:00,183.17,183.34,182.65,182.83,9930.0,183.17,183.34,182.65,182.83,9930.0
2019-10-18 10:00:00,182.92,183.25,182.66,182.82,13173.0,182.92,183.25,182.66,182.82,13173.0
2019-10-18 10:05:00,182.93,183.07,182.37,182.84,8561.0,182.93,183.07,182.37,182.84,8561.0
2019-10-18 10:10:00,182.98,183.33,182.72,182.77,6550.0,182.98,183.33,182.72,182.77,6550.0
2019-10-18 10:15:00,182.68,182.68,181.91,182.28,8896.0,182.68,182.68,181.91,182.28,8896.0
2019-10-18 10:20:00,182.22,182.3,181.83,181.9,4549.0,182.22,182.3,181.83,181.9,4549.0
2019-10-18 10:25:00,181.94,182.05,181.46,181.79,5450.0,181.94,182.05,181.46,181.79,5450.0
2019-10-18 10:30:00,181.62,181.82,181.07,181.5,11018.0,181.62,181.82,181.07,181.5,11018.0
2019-10-18 10:35:00,181.6,181.91,181.4,181.42,14300.0,181.6,181.91,181.4,181.42,14300.0
2019-10-18 10:40:00,181.42,181.42,180.88,180.9,7906.0,181.42,181.42,180.88,180.9,7906.0
2019-10-18 10:45:00,181.0,181.25,180.71,180.96,22063.0,181.0,181.25,180.71,180.96,22063.0
2019-10-18 10:50:00,181.0,181.16,180.88,180.92,5350.0,181.0,181.16,180.88,180.92,5350.0
2019-10-18 10:55:00,180.84,180.92,180.63,180.63,3400.0,180.84,180.92,180.63,180.63,3400.0
2019-10-18 11:00:00,180.72,181.34,180.68,181.19,7741.0,180.72,181.34,180.68,181.19,7741.0
2019-10-18 11:05:00,181.11,181.37,181.06,181.06,1700.0,181.11,181.37,181.06,181.06,1700.0
2019-10-18 11:10:00,181.1,181.54,181.05,181.23,6033.0,181.1,181.54,181.05,181.23,6033.0
2019-10-18 11:15:00,181.28,181.58,181.22,181.44,8389.0,181.28,181.58,181.22,181.44,8389.0
2019-10-18 11:20:00,181.47,181.47,181.24,181.28,1000.0,181.47,181.47,181.24,181.28,1000.0
2019-10-18 11:25:00,181.22,181.39,181.13,181.16,2624.0,181.22,181.39,181.13,181.16,2624.0
2019-10-18 11:30:00,181.14,181.18,180.68,180.78,3500.0,181.14,181.18,180.68,180.78,3500.0
2019-10-18 11:35:00,180.8,180.97,180.72,180.74,20850.0,180.8,180.97,180.72,180.74,20850.0
2019-10-18 11:40:00,180.72,181.0,180.13,180.14,18396.0,180.72,181.0,180.13,180.14,18396.0
2019-10-18 11:45:00,180.11,180.41,180.11,180.38,2550.0,180.11,180.41,180.11,180.38,2550.0
2019-10-18 11:50:00,180.46,180.46,179.92,180.05,8005.0,180.46,180.46,179.92,180.05,8005.0
2019-10-18 11:55:00,180.02,180.04,179.57,179.58,8856.0,180.02,180.04,179.57,179.58,8856.0
2019-10-18 12:00:00,179.52,179.7,179.17,179.33,5756.0,179.52,179.7,179.17,179.33,5756.0
2019-10-18 12:05:00,179.33,179.66,179.3,179.53,4695.0,179.33,179.66,179.3,179.53,4695.0
2019-10-18 12:10:00,179.49,179.68,179.35,179.36,3834.0,179.49,179.68,179.35,179.36,3834.0
2019-10-18 12:15:00,179.36,179.36,178.79,178.9,6913.0,179.36,179.36,178.79,178.9,6913.0
2019-10-18 12:20:00,178.79,179.01,178.56,178.61,6233.0,178.79,179.01,178.56,178.61,6233.0
2019-10-18 12:25:00,178.65,179.07,178.64,179.06,3900.0,178.65,179.07,178.64,179.06,3900.0
2019-10-18 12:30:00,178.99,179.18,178.93,179.18,4801.0,178.99,179.18,178.93,179.18,4801.0
2019-10-18 12:35:00,179.34,179.64,179.23,179.34,6205.0,179.34,179.64,179.23,179.34,6205.0
2019-10-18 12:40:00,179.32,179.37,179.16,179.16,2516.0,179.32,179.37,179.16,179.16,2516.0
2019-10-18 12:45:00,179.38,180.09,179.32,179.98,3608.0,179.38,180.09,179.32,179.98,3608.0
2019-10-18 12:50:00,179.98,180.31,179.77,179.77,3980.0,179.98,180.31,179.77,179.77,3980.0
2019-10-18 12:55:00,179.86,179.86,179.64,179.8,1000.0,179.86,179.86,179.64,179.8,1000.0
2019-10-18 13:00:00,179.79,180.22,179.67,180.08,4914.0,179.79,180.22,179.67,180.08,4914.0
2019-10-18 13:05:00,180.13,180.47,180.13,180.42,1100.0,180.13,180.47,180.13,180.42,1100.0
2019-10-18 13:10:00,180.28,180.42,180.25,180.28,2200.0,180.28,180.42,180.25,180.28,2200.0
2019-10-18 13:15:00,180.22,180.34,179.98,180.34,3546.0,180.22,180.34,179.98,180.34,3546.0
2019-10-18 13:20:00,180.35,180.44,180.11,180.2,1900.0,180.35,180.44,180.11,180.2,1900.0
2019-10-18 13:25:00,180.25,180.25,180.05,180.12,1500.0,180.25,180.25,180.05,180.12,1500.0
2019-10-18 13:30:00,180.22,180.22,179.89,179.89,2100.0,180.22,180.22,179.89,179.89,2100.0
2019-10-18 13:35:00,179.88,179.96,179.78,179.85,2900.0,179.88,179.96,179.78,179.85,2900.0
2019-10-18 13:40:00,179.93,180.0,179.79,180.0,2000.0,179.93,180.0,179.79,180.0,2000.0
2019-10-18 13:45:00,180.09,180.21,180.02,180.02,2400.0,180.09,180.21,180.02,180.02,2400.0
2019-10-18 13:50:00,180.19,180.36,180.08,180.08,3082.0,180.19,180.36,180.08,180.08,3082.0
2019-10-18 13:55:00,180.07,180.41,180.07,180.29,1858.0,180.07,180.41,180.07,180.29,1858.0
2019-10-18 14:00:00,180.44,180.47,180.27,180.28,2050.0,180.44,180.47,180.27,180.28,2050.0
2019-10-18 14:05:00,180.36,180.69,180.36,180.45,2750.0,180.36,180.69,180.36,180.45,2750.0
2019-10-18 14:10:00,180.38,180.46,180.31,180.42,1910.0,180.38,180.46,180.31,180.42,1910.0
2019-10-18 14:15:00,180.28,180.49,180.24,180.49,2225.0,180.28,180.49,180.24,180.49,2225.0
2019-10-18 14:20:00,180.57,180.9,180.57,180.72,1479.0,180.57,180.9,180.57,180.72,1479.0
2019-10-18 14:25:00,180.64,181.0,180.6,180.8,3164.0,180.64,181.0,180.6,180.8,3164.0
2019-10-18 14:30:00,180.7,181.0,180.66,180.92,1700.0,180.7,181.0,180.66,180.92,1700.0
2019-10-18 14:35:00,181.07,181.24,180.88,180.98,2610.0,181.07,181.24,180.88,180.98,2610.0
2019-10-18 14:40:00,180.9,181.11,180.9,181.03,2577.0,180.9,181.11,180.9,181.03,2577.0
2019-10-18 14:45:00,181.1,181.1,180.89,181.0,3290.0,181.1,181.1,180.89,181.0,3290.0
2019-10-18 14:50:00,180.95,181.16,180.85,181.16,2100.0,180.95,181.16,180.85,181.16,2100.0
2019-10-18 14:55:00,181.13,181.48,181.13,181.46,3628.0,181.13,181.48,181.13,181.46,3628.0
2019-10-18 15:00:00,181.41,181.52,181.21,181.21,4909.0,181.41,181.52,181.21,181.21,4909.0
2019-10-18 15:05:00,181.21,181.27,181.09,181.2,3900.0,181.21,181.27,181.09,181.2,3900.0
2019-10-18 15:10:00,181.21,181.34,180.94,181.18,4818.0,181.21,181.34,180.94,181.18,4818.0
2019-10-18 15:15:00,181.18,181.3,181.16,181.24,2510.0,181.18,181.3,181.16,181.24,2510.0
2019-10-18 15:20:00,181.3,181.48,180.82,180.86,8407.0,181.3,181.48,180.82,180.86,8407.0
2019-10-18 15:25:00,180.95,181.07,180.87,180.98,4106.0,180.95,181.07,180.87,180.98,4106.0
2019-10-18 15:30:00,181.02,181.17,180.95,181.15,6547.0,181.02,181.17,180.95,181.15,6547.0
2019-10-18 15:35:00,181.12,181.53,181.12,181.38,19565.0,181.12,181.53,181.12,181.38,19565.0
2019-10-18 15:40:00,181.44,181.45,180.55,180.95,24952.0,181.44,181.45,180.55,180.95,24952.0
2019-10-18 15:45:00,181.0,181.26,180.63,180.69,11782.0,181.0,181.26,180.63,180.69,11782.0
2019-10-18 15:50:00,180.73,181.2,180.45,181.17,14954.0,180.73,181.2,180.45,181.17,14954.0
2019-10-18 15:55:00,181.18,181.19,180.82,180.88,28487.0,181.18,181.19,180.82,180.88,28487.0
2019-10-21 09:30:00,182.69,184.82,182.69,184.49,11528.0,182.69,184.82,182.69,184.49,11528.0
2019-10-21 09:35:00,183.73,186.75,183.73,185.66,20213.0,183.73,186.75,183.73,185.66,20213.0
2019-10-21 09:40:00,185.8,186.2,184.82,185.02,37053.0,185.8,186.2,184.82,185.02,37053.0
2019-10-21 09:45:00,184.6,185.62,184.26,185.05,10923.0,184.6,185.62,184.26,185.05,10923.0
2019-10-21 09:50:00,184.74,185.51,184.45,184.72,7519.0,184.74,185.51,184.45,184.72,7519.0
2019-10-21 09:55:00,184.79,184.99,184.06,184.55,7251.0,184.79,184.99,184.06,184.55,7251.0
2019-10-21 10:00:00,184.61,184.7,183.39,184.06,13983.0,184.61,184.7,183.39,184.06,13983.0
2019-10-21 10:05:00,184.06,184.73,183.72,184.3,18131.0,184.06,184.73,183.72,184.3,18131.0
2019-10-21 10:10:00,184.3,185.27,184.3,184.74,11764.0,184.3,185.27,184.3,184.74,11764.0
2019-10-21 10:15:00,184.74,184.78,184.4,184.66,11578.0,184.74,184.78,184.4,184.66,11578.0
2019-10-21 10:20:00,184.55,184.8,184.55,184.64,1914.0,184.55,184.8,184.55,184.64,1914.0
2019-10-21 10:25:00,184.64,184.71,184.49,184.62,8786.0,184.64,184.71,184.49,184.62,8786.0
2019-10-21 10:30:00,184.59,184.62,184.36,184.44,1937.0,184.59,184.62,184.36,184.44,1937.0
2019-10-21 10:35:00,184.48,185.36,184.36,185.36,8650.0,184.48,185.36,184.36,185.36,8650.0
2019-10-21 10:40:00,185.37,185.51,185.23,185.23,2348.0,185.37,185.51,185.23,185.23,2348.0
2019-10-21 10:45:00,185.28,185.5,184.74,184.75,5506.0,185.28,185.5,184.74,184.75,5506.0
2019-10-21 10:50:00,184.74,185.2,184.74,185.2,7975.0,184.74,185.2,184.74,185.2,7975.0
2019-10-21 10:55:00,185.25,185.48,185.25,185.3,1400.0,185.25,185.48,185.25,185.3,1400.0
2019-10-21 11:00:00,185.23,185.54,185.23,185.38,3984.0,185.23,185.54,185.23,185.38,3984.0
2019-10-21 11:05:00,185.41,185.59,185.31,185.43,2165.0,185.41,185.59,185.31,185.43,2165.0
2019-10-21 11:10:00,185.52,185.62,185.34,185.53,4189.0,185.52,185.62,185.34,185.53,4189.0
2019-10-21 11:15:00,185.6,185.6,185.03,185.03,1921.0,185.6,185.6,185.03,185.03,1921.0
2019-10-21 11:20:00,184.97,185.18,184.8,184.83,6484.0,184.97,185.18,184.8,184.83,6484.0
2019-10-21 11:25:00,184.73,184.9,184.73,184.87,900.0,184.73,184.9,184.73,184.87,900.0
2019-10-21 11:30:00,184.93,185.13,184.91,184.96,2570.0,184.93,185.13,184.91,184.96,2570.0
2019-10-21 11:35:00,185.06,185.16,184.9,185.16,1550.0,185.06,185.16,184.9,185.16,1550.0
2019-10-21 11:40:00,185.02,185.29,185.02,185.26,1600.0,185.02,185.29,185.02,185.26,1600.0
2019-10-21 11:45:00,185.2,185.42,185.17,185.28,1940.0,185.2,185.42,185.17,185.28,1940.0
2019-10-21 11:50:00,185.28,185.28,185.07,185.23,1500.0,185.28,185.28,185.07,185.23,1500.0
2019-10-21 11:55:00,185.17,185.32,185.15,185.16,2500.0,185.17,185.32,185.15,185.16,2500.0
2019-10-21 12:00:00,185.09,185.09,184.92,184.97,2814.0,185.09,185.09,184.92,184.97,2814.0
2019-10-21 12:05:00,185.08,185.08,184.66,184.87,3176.0,185.08,185.08,184.66,184.87,3176.0
2019-10-21 12:10:00,184.87,185.11,184.79,184.79,1850.0,184.87,185.11,184.79,184.79,1850.0
2019-10-21 12:15:00,184.82,184.99,184.6,184.6,2200.0,184.82,184.99,184.6,184.6,2200.0
2019-10-21 12:20:00,184.59,184.75,184.47,184.61,1800.0,184.59,184.75,184.47,184.61,1800.0
2019-10-21 12:25:00,184.65,184.93,184.65,184.87,2743.0,184.65,184.93,184.65,184.87,2743.0
2019-10-21 12:30:00,184.78,184.78,184.68,184.68,1200.0,184.78,184.78,184.68,184.68,1200.0
2019-10-21 12:35:00,184.66,184.7,184.57,184.63,1901.0,184.66,184.7,184.57,184.63,1901.0
2019-10-21 12:40:00,184.67,184.67,184.63,184.64,400.0,184.67,184.67,184.63,184.64,400.0
2019-10-21 12:45:00,184.71,184.76,184.71,184.72,500.0,184.71,184.76,184.71,184.72,500.0
2019-10-21 12:50:00,184.75,184.83,184.65,184.7,2058.0,184.75,184.83,184.65,184.7,2058.0
2019-10-21 12:55:00,184.68,184.68,184.4,184.62,2950.0,184.68,184.68,184.4,184.62,2950.0
2019-10-21 13:00:00,184.72,184.81,184.72,184.8,400.0,184.72,184.81,184.72,184.8,400.0
2019-10-21 13:05:00,184.66,184.66,184.54,184.59,600.0,184.66,184.66,184.54,184.59,600.0
2019-10-21 13:10:00,184.61,184.61,184.27,184.37,2449.0,184.61,184.61,184.27,184.37,2449.0
2019-10-21 13:15:00,184.38,184.48,184.31,184.31,1000.0,184.38,184.48,184.31,184.31,1000.0
2019-10-21 13:20:00,184.25,184.26,184.07,184.11,3356.0,184.25,184.26,184.07,184.11,3356.0
2019-10-21 13:25:00,184.09,184.24,184.06,184.2,1548.0,184.09,184.24,184.06,184.2,1548.0
2019-10-21 13:30:00,184.26,184.3,184.19,184.24,1100.0,184.26,184.3,184.19,184.24,1100.0
2019-10-21 13:35:00,184.18,184.21,184.14,184.2,700.0,184.18,184.21,184.14,184.2,700.0
2019-10-21 13:40:00,184.16,184.16,183.91,183.92,2900.0,184.16,184.16,183.91,183.92,2900.0
2019-10-21 13:45:00,183.96,184.04,183.88,183.91,2620.0,183.96,184.04,183.88,183.91,2620.0
2019-10-21 13:50:00,183.93,184.22,183.93,184.06,1100.0,183.93,184.22,183.93,184.06,1100.0
2019-10-21 13:55:00,184.13,184.34,184.13,184.16,2710.0,184.13,184.34,184.13,184.16,2710.0
2019-10-21 14:00:00,184.17,184.33,184.17,184.33,1372.0,184.17,184.33,184.17,184.33,1372.0
2019-10-21 14:05:00,184.3,184.48,184.3,184.44,1700.0,184.3,184.48,184.3,184.44,1700.0
2019-10-21 14:10:00,184.58,184.7,184.2,184.28,14700.0,184.58,184.7,184.2,184.28,14700.0
2019-10-21 14:15:00,184.32,184.37,184.19,184.31,2700.0,184.32,184.37,184.19,184.31,2700.0
2019-10-21 14:20:00,184.21,184.21,184.03,184.06,1900.0,184.21,184.21,184.03,184.06,1900.0
2019-10-21 14:25:00,184.06,184.13,183.89,183.97,1410.0,184.06,184.13,183.89,183.97,1410.0
2019-10-21 14:30:00,183.9,183.95,183.53,183.89,9365.0,183.9,183.95,183.53,183.89,9365.0
2019-10-21 14:35:00,183.89,184.1,183.88,184.0,2980.0,183.89,184.1,183.88,184.0,2980.0
2019-10-21 14:40:00,184.08,184.45,184.08,184.32,1720.0,184.08,184.45,184.08,184.32,1720.0
2019-10-21 14:45:00,184.32,184.36,184.23,184.23,2100.0,184.32,184.36,184.23,184.23,2100.0
2019-10-21 14:50:00,184.25,184.36,184.12,184.36,1557.0,184.25,184.36,184.12,184.36,1557.0
2019-10-21 14:55:00,184.34,184.49,184.25,184.49,1940.0,184.34,184.49,184.25,184.49,1940.0
2019-10-21 15:00:00,184.63,184.84,184.43,184.67,2200.0,184.63,184.84,184.43,184.67,2200.0
2019-10-21 15:05:00,184.74,184.74,184.6,184.69,1900.0,184.74,184.74,184.6,184.69,1900.0
2019-10-21 15:10:00,184.74,184.82,184.65,184.74,4083.0,184.74,184.82,184.65,184.74,4083.0
2019-10-21 15:15:00,184.7,184.92,184.66,184.88,2310.0,184.7,184.92,184.66,184.88,2310.0
2019-10-21 15:20:00,184.92,184.94,184.81,184.94,3401.0,184.92,184.94,184.81,184.94,3401.0
2019-10-21 15:25:00,184.9,185.43,184.89,185.42,5311.0,184.9,185.43,184.89,185.42,5311.0
2019-10-21 15:30:00,185.38,185.38,185.19,185.38,4770.0,185.38,185.38,185.19,185.38,4770.0
2019-10-21 15:35:00,185.34,185.43,185.25,185.39,5395.0,185.34,185.43,185.25,185.39,5395.0
2019-10-21 15:40:00,185.41,185.56,185.34,185.4,5560.0,185.41,185.56,185.34,185.4,5560.0
2019-10-21 15:45:00,185.35,185.42,185.23,185.24,9580.0,185.35,185.42,185.23,185.24,9580.0
2019-10-21 15:50:00,185.32,185.41,185.03,185.03,8926.0,185.32,185.41,185.03,185.03,8926.0
2019-10-21 15:55:00,185.06,185.06,184.56,184.72,34582.0,185.06,185.06,184.56,184.72,34582.0
2019-10-22 09:30:00,184.62,185.55,184.6,185.55,5320.0,184.62,185.55,184.6,185.55,5320.0
2019-10-22 09:35:00,185.23,186.33,185.23,186.24,3417.0,185.23,186.33,185.23,186.24,3417.0
2019-10-22 09:40:00,186.25,186.54,186.15,186.15,2961.0,186.25,186.54,186.15,186.15,2961.0
2019-10-22 09:45:00,186.35,186.59,185.75,185.94,5893.0,186.35,186.59,185.75,185.94,5893.0
2019-10-22 09:50:00,186.32,186.32,186.04,186.2,946.0,186.32,186.32,186.04,186.2,946.0
2019-10-22 09:55:00,186.46,186.84,186.3,186.7,8006.0,186.46,186.84,186.3,186.7,8006.0
2019-10-22 10:00:00,186.79,186.85,186.33,186.48,4593.0,186.79,186.85,186.33,186.48,4593.0
2019-10-22 10:05:00,186.41,186.8,186.31,186.6,2238.0,186.41,186.8,186.31,186.6,2238.0
2019-10-22 10:10:00,186.6,186.6,186.03,186.15,6249.0,186.6,186.6,186.03,186.15,6249.0
2019-10-22 10:15:00,186.24,186.43,186.14,186.28,4435.0,186.24,186.43,186.14,186.28,4435.0
2019-10-22 10:20:00,186.47,186.52,186.21,186.21,2383.0,186.47,186.52,186.21,186.21,2383.0
2019-10-22 10:25:00,186.39,186.4,185.81,186.13,3264.0,186.39,186.4,185.81,186.13,3264.0
2019-10-22 10:30:00,186.13,186.39,185.83,185.83,1200.0,186.13,186.39,185.83,185.83,1200.0
2019-10-22 10:35:00,186.11,186.35,186.11,186.11,2300.0,186.11,186.35,186.11,186.11,2300.0
2019-10-22 10:40:00,186.23,186.37,186.05,186.05,2080.0,186.23,186.37,186.05,186.05,2080.0
2019-10-22 10:45:00,185.89,186.05,185.87,185.87,1150.0,185.89,186.05,185.87,185.87,1150.0
2019-10-22 10:50:00,185.76,186.27,185.76,186.24,1988.0,185.76,186.27,185.76,186.24,1988.0
2019-10-22 10:55:00,186.22,186.37,186.11,186.11,600.0,186.22,186.37,186.11,186.11,600.0
2019-10-22 11:00:00,185.94,185.94,185.75,185.82,2400.0,185.94,185.94,185.75,185.82,2400.0
2019-10-22 11:05:00,185.8,186.21,185.8,186.21,3800.0,185.8,186.21,185.8,186.21,3800.0
2019-10-22 11:10:00,186.14,186.25,186.07,186.25,1200.0,186.14,186.25,186.07,186.25,1200.0
2019-10-22 11:15:00,186.07,186.15,185.93,186.14,1375.0,186.07,186.15,185.93,186.14,1375.0
2019-10-22 11:20:00,186.0,186.16,185.93,185.93,950.0,186.0,186.16,185.93,185.93,950.0
2019-10-22 11:25:00,186.08,186.08,185.82,185.94,1472.0,186.08,186.08,185.82,185.94,1472.0
2019-10-22 11:30:00,185.9,186.01,185.65,185.93,5260.0,185.9,186.01,185.65,185.93,5260.0
2019-10-22 11:35:00,185.91,185.92,185.63,185.63,1700.0,185.91,185.92,185.63,185.63,1700.0
2019-10-22 11:40:00,185.77,185.87,185.6,185.65,2500.0,185.77,185.87,185.6,185.65,2500.0
2019-10-22 11:45:00,185.63,185.78,185.5,185.78,2427.0,185.63,185.78,185.5,185.78,2427.0
2019-10-22 11:50:00,185.75,185.75,185.69,185.7,600.0,185.75,185.75,185.69,185.7,600.0
2019-10-22 11:55:00,185.76,185.77,185.53,185.53,1900.0,185.76,185.77,185.53,185.53,1900.0
2019-10-22 12:00:00,185.68,186.13,185.68,185.92,2624.0,185.68,186.13,185.68,185.92,2624.0
2019-10-22 12:05:00,185.97,186.1,185.91,186.09,2200.0,185.97,186.1,185.91,186.09,2200.0
2019-10-22 12:10:00,186.09,186.27,186.09,186.2,1401.0,186.09,186.27,186.09,186.2,1401.0
2019-10-22 12:15:00,186.36,186.58,186.35,186.53,2071.0,186.36,186.58,186.35,186.53,2071.0
2019-10-22 12:20:00,186.52,186.52,186.16,186.25,2061.0,186.52,186.52,186.16,186.25,2061.0
2019-10-22 12:25:00,186.25,186.34,186.23,186.25,1604.0,186.25,186.34,186.23,186.25,1604.0
2019-10-22 12:30:00,186.19,186.33,186.1,186.14,2610.0,186.19,186.33,186.1,186.14,2610.0
2019-10-22 12:35:00,186.16,186.16,185.81,185.81,1402.0,186.16,186.16,185.81,185.81,1402.0
2019-10-22 12:40:00,185.85,186.06,185.81,186.04,1950.0,185.85,186.06,185.81,186.04,1950.0
2019-10-22 12:45:00,186.01,186.13,186.01,186.13,1200.0,186.01,186.13,186.01,186.13,1200.0
2019-10-22 12:50:00,186.01,186.01,185.94,186.01,1136.0,186.01,186.01,185.94,186.01,1136.0
2019-10-22 12:55:00,185.95,186.28,185.95,186.27,5675.0,185.95,186.28,185.95,186.27,5675.0
2019-10-22 13:00:00,186.31,186.31,186.06,186.09,1900.0,186.31,186.31,186.06,186.09,1900.0
2019-10-22 13:05:00,186.08,186.27,186.08,186.26,900.0,186.08,186.27,186.08,186.26,900.0
2019-10-22 13:10:00,186.15,186.15,185.98,186.09,1201.0,186.15,186.15,185.98,186.09,1201.0
2019-10-22 13:15:00,186.05,186.12,186.05,186.12,775.0,186.05,186.12,186.05,186.12,775.0
2019-10-22 13:20:00,185.98,186.07,185.98,185.98,300.0,185.98,186.07,185.98,185.98,300.0
2019-10-22 13:25:00,185.95,186.07,185.91,185.93,3535.0,185.95,186.07,185.91,185.93,3535.0
2019-10-22 13:30:00,185.98,186.02,185.89,186.02,2131.0,185.98,186.02,185.89,186.02,2131.0
2019-10-22 13:35:00,186.05,186.18,186.05,186.17,2150.0,186.05,186.18,186.05,186.17,2150.0
2019-10-22 13:40:00,186.1,186.25,186.03,186.21,1700.0,186.1,186.25,186.03,186.21,1700.0
2019-10-22 13:45:00,186.21,186.21,185.98,185.98,1121.0,186.21,186.21,185.98,185.98,1121.0
2019-10-22 13:50:00,185.94,185.99,185.8,185.84,1150.0,185.94,185.99,185.8,185.84,1150.0
2019-10-22 13:55:00,185.74,185.79,185.64,185.71,2574.0,185.74,185.79,185.64,185.71,2574.0
2019-10-22 14:00:00,185.69,185.74,185.57,185.62,2400.0,185.69,185.74,185.57,185.62,2400.0
2019-10-22 14:05:00,185.68,185.76,185.63,185.63,900.0,185.68,185.76,185.63,185.63,900.0
2019-10-22 14:10:00,185.66,185.89,185.66,185.89,856.0,185.66,185.89,185.66,185.89,856.0
2019-10-22 14:15:00,185.85,186.02,185.74,185.78,2325.0,185.85,186.02,185.74,185.78,2325.0
2019-10-22 14:20:00,185.84,185.84,185.54,185.54,2364.0,185.84,185.84,185.54,185.54,2364.0
2019-10-22 14:25:00,185.61,185.67,185.46,185.62,2401.0,185.61,185.67,185.46,185.62,2401.0
2019-10-22 14:30:00,185.7,185.76,185.26,185.49,3935.0,185.7,185.76,185.26,185.49,3935.0
2019-10-22 14:35:00,185.7,185.7,185.36,185.58,500.0,185.7,185.7,185.36,185.58,500.0
2019-10-22 14:40:00,185.56,185.63,185.33,185.43,1981.0,185.56,185.63,185.33,185.43,1981.0
2019-10-22 14:45:00,185.4,185.4,185.14,185.16,1420.0,185.4,185.4,185.14,185.16,1420.0
2019-10-22 14:50:00,185.16,185.16,184.54,184.79,4599.0,185.16,185.16,184.54,184.79,4599.0
2019-10-22 14:55:00,184.7,184.96,184.7,184.79,3230.0,184.7,184.96,184.7,184.79,3230.0
2019-10-22 15:00:00,184.86,184.87,184.58,184.58,3571.0,184.86,184.87,184.58,184.58,3571.0
2019-10-22 15:05:00,184.59,185.0,184.59,184.88,3475.0,184.59,185.0,184.59,184.88,3475.0
2019-10-22 15:10:00,184.93,185.13,184.91,185.12,2511.0,184.93,185.13,184.91,185.12,2511.0
2019-10-22 15:15:00,185.17,185.29,185.02,185.17,9294.0,185.17,185.29,185.02,185.17,9294.0
2019-10-22 15:20:00,185.24,185.63,185.24,185.54,3799.0,185.24,185.63,185.24,185.54,3799.0
2019-10-22 15:25:00,185.54,185.68,185.54,185.67,3825.0,185.54,185.68,185.54,185.67,3825.0
2019-10-22 15:30:00,185.64,185.7,185.56,185.65,6676.0,185.64,185.7,185.56,185.65,6676.0
2019-10-22 15:35:00,185.67,185.68,185.44,185.44,5233.0,185.67,185.68,185.44,185.44,5233.0
2019-10-22 15:40:00,185.49,185.5,184.87,184.98,8232.0,185.49,185.5,184.87,184.98,8232.0
2019-10-22 15:45:00,184.87,184.92,184.64,184.76,11904.0,184.87,184.92,184.64,184.76,11904.0
2019-10-22 15:50:00,184.8,184.98,184.75,184.93,13331.0,184.8,184.98,184.75,184.93,13331.0
2019-10-22 15:55:00,184.97,185.07,184.85,185.02,33933.0,184.97,185.07,184.85,185.02,33933.0
2019-10-23 09:30:00,184.79,184.98,183.62,183.85,6820.0,184.79,184.98,183.62,183.85,6820.0
2019-10-23 09:35:00,183.88,184.99,183.36,184.6,4020.0,183.88,184.99,183.36,184.6,4020.0
2019-10-23 09:40:00,184.36,184.6,183.8,184.59,4042.0,184.36,184.6,183.8,184.59,4042.0
2019-10-23 09:45:00,184.82,185.19,184.69,184.92,6050.0,184.82,185.19,184.69,184.92,6050.0
2019-10-23 09:50:00,184.89,185.18,184.75,184.94,4402.0,184.89,185.18,184.75,184.94,4402.0
2019-10-23 09:55:00,185.09,185.3,184.99,185.21,1520.0,185.09,185.3,184.99,185.21,1520.0
2019-10-23 10:00:00,185.19,185.33,184.87,185.18,4180.0,185.19,185.33,184.87,185.18,4180.0
2019-10-23 10:05:00,185.2,185.33,184.98,185.33,6533.0,185.2,185.33,184.98,185.33,6533.0
2019-10-23 10:10:00,185.18,185.68,185.15,185.49,4246.0,185.18,185.68,185.15,185.49,4246.0
2019-10-23 10:15:00,185.59,185.61,185.05,185.25,2523.0,185.59,185.61,185.05,185.25,2523.0
2019-10-23 10:20:00,185.15,185.21,184.74,184.74,2100.0,185.15,185.21,184.74,184.74,2100.0
2019-10-23 10:25:00,184.75,184.75,184.15,184.3,1300.0,184.75,184.75,184.15,184.3,1300.0
2019-10-23 10:30:00,184.6,184.86,184.2,184.2,3950.0,184.6,184.86,184.2,184.2,3950.0
2019-10-23 10:35:00,184.32,184.54,184.2,184.2,800.0,184.32,184.54,184.2,184.2,800.0
2019-10-23 10:40:00,184.32,184.33,184.08,184.24,1500.0,184.32,184.33,184.08,184.24,1500.0
2019-10-23 10:45:00,184.24,184.24,184.0,184.01,2154.0,184.24,184.24,184.0,184.01,2154.0
2019-10-23 10:50:00,184.35,185.04,184.34,185.04,2413.0,184.35,185.04,184.34,185.04,2413.0
2019-10-23 10:55:00,184.93,185.13,184.8,184.92,900.0,184.93,185.13,184.8,184.92,900.0
2019-10-23 11:00:00,184.79,185.48,184.74,185.03,7245.0,184.79,185.48,184.74,185.03,7245.0
2019-10-23 11:05:00,184.98,185.28,184.98,185.1,5719.0,184.98,185.28,184.98,185.1,5719.0
2019-10-23 11:10:00,184.98,185.07,184.81,185.07,1000.0,184.98,185.07,184.81,185.07,1000.0
2019-10-23 11:15:00,185.06,185.3,185.05,185.19,2531.0,185.06,185.3,185.05,185.19,2531.0
2019-10-23 11:20:00,185.14,185.28,184.94,184.94,3205.0,185.14,185.28,184.94,184.94,3205.0
2019-10-23 11:25:00,184.91,185.12,184.85,185.1,1153.0,184.91,185.12,184.85,185.1,1153.0
2019-10-23 11:30:00,185.15,185.46,185.14,185.31,2300.0,185.15,185.46,185.14,185.31,2300.0
2019-10-23 11:35:00,185.29,185.29,185.07,185.2,1600.0,185.29,185.29,185.07,185.2,1600.0
2019-10-23 11:40:00,185.2,185.36,185.12,185.36,2085.0,185.2,185.36,185.12,185.36,2085.0
2019-10-23 11:45:00,185.39,185.49,185.31,185.31,1123.0,185.39,185.49,185.31,185.31,1123.0
2019-10-23 11:50:00,185.39,185.65,185.38,185.57,12500.0,185.39,185.65,185.38,185.57,12500.0
2019-10-23 11:55:00,185.49,185.78,185.48,185.75,3500.0,185.49,185.78,185.48,185.75,3500.0
2019-10-23 12:00:00,185.68,185.81,185.56,185.8,3075.0,185.68,185.81,185.56,185.8,3075.0
2019-10-23 12:05:00,185.78,185.79,185.61,185.78,1650.0,185.78,185.79,185.61,185.78,1650.0
2019-10-23 12:10:00,185.87,185.98,185.78,185.98,1150.0,185.87,185.98,185.78,185.98,1150.0
2019-10-23 12:15:00,185.95,185.96,185.8,185.91,1960.0,185.95,185.96,185.8,185.91,1960.0
2019-10-23 12:20:00,185.84,185.85,185.49,185.6,1818.0,185.84,185.85,185.49,185.6,1818.0
2019-10-23 12:25:00,185.59,185.6,185.46,185.47,2100.0,185.59,185.6,185.46,185.47,2100.0
2019-10-23 12:30:00,185.59,185.82,185.49,185.74,2156.0,185.59,185.82,185.49,185.74,2156.0
2019-10-23 12:35:00,185.75,185.98,185.75,185.88,900.0,185.75,185.98,185.75,185.88,900.0
2019-10-23 12:40:00,186.06,186.06,185.59,185.82,957.0,186.06,186.06,185.59,185.82,957.0
2019-10-23 12:45:00,185.62,185.62,185.5,185.5,300.0,185.62,185.62,185.5,185.5,300.0
2019-10-23 12:50:00,185.62,185.67,185.41,185.67,1300.0,185.62,185.67,185.41,185.67,1300.0
2019-10-23 12:55:00,185.74,185.87,185.6,185.78,2900.0,185.74,185.87,185.6,185.78,2900.0
2019-10-23 13:00:00,185.78,185.93,185.63,185.64,5196.0,185.78,185.93,185.63,185.64,5196.0
2019-10-23 13:05:00,185.64,185.82,185.53,185.81,7836.0,185.64,185.82,185.53,185.81,7836.0
2019-10-23 13:10:00,185.79,185.79,185.22,185.33,2200.0,185.79,185.79,185.22,185.33,2200.0
2019-10-23 13:15:00,185.29,185.4,185.1,185.31,3805.0,185.29,185.4,185.1,185.31,3805.0
2019-10-23 13:20:00,185.23,185.32,185.22,185.24,4200.0,185.23,185.32,185.22,185.24,4200.0
2019-10-23 13:25:00,185.24,185.54,185.15,185.48,3483.0,185.24,185.54,185.15,185.48,3483.0
2019-10-23 13:30:00,185.55,185.62,185.43,185.47,4163.0,185.55,185.62,185.43,185.47,4163.0
2019-10-23 13:35:00,185.43,185.63,185.42,185.59,1598.0,185.43,185.63,185.42,185.59,1598.0
2019-10-23 13:40:00,185.52,185.71,185.52,185.67,2685.0,185.52,185.71,185.52,185.67,2685.0
2019-10-23 13:45:00,185.64,185.69,185.49,185.58,5411.0,185.64,185.69,185.49,185.58,5411.0
2019-10-23 13:50:00,185.53,185.58,185.46,185.46,1300.0,185.53,185.58,185.46,185.46,1300.0
2019-10-23 13:55:00,185.57,185.59,185.53,185.53,1200.0,185.57,185.59,185.53,185.53,1200.0
2019-10-23 14:00:00,185.46,185.46,185.2,185.29,2700.0,185.46,185.46,185.2,185.29,2700.0
2019-10-23 14:05:00,185.19,185.28,185.09,185.23,2341.0,185.19,185.28,185.09,185.23,2341.0
2019-10-23 14:10:00,185.24,185.25,185.08,185.09,9325.0,185.24,185.25,185.08,185.09,9325.0
2019-10-23 14:15:00,185.16,185.16,184.91,184.91,3611.0,185.16,185.16,184.91,184.91,3611.0
2019-10-23 14:20:00,184.97,184.97,184.71,184.84,2595.0,184.97,184.97,184.71,184.84,2595.0
2019-10-23 14:25:00,184.82,184.96,184.81,184.9,1900.0,184.82,184.96,184.81,184.9,1900.0
2019-10-23 14:30:00,184.93,184.96,184.85,184.85,700.0,184.93,184.96,184.85,184.85,700.0
2019-10-23 14:35:00,184.94,185.16,184.94,185.06,2550.0,184.94,185.16,184.94,185.06,2550.0
2019-10-23 14:40:00,185.04,185.08,184.88,184.88,1425.0,185.04,185.08,184.88,184.88,1425.0
2019-10-23 14:45:00,184.98,185.2,184.9,185.09,2305.0,184.98,185.2,184.9,185.09,2305.0
2019-10-23 14:50:00,185.09,185.09,184.84,184.86,1500.0,185.09,185.09,184.84,184.86,1500.0
2019-10-23 14:55:00,184.96,185.02,184.8,184.89,2300.0,184.96,185.02,184.8,184.89,2300.0
2019-10-23 15:00:00,184.92,185.09,184.76,185.03,3400.0,184.92,185.09,184.76,185.03,3400.0
2019-10-23 15:05:00,184.94,184.96,184.86,184.93,900.0,184.94,184.96,184.86,184.93,900.0
2019-10-23 15:10:00,185.08,185.08,184.79,184.79,10000.0,185.08,185.08,184.79,184.79,10000.0
2019-10-23 15:15:00,184.81,184.84,184.62,184.68,3050.0,184.81,184.84,184.62,184.68,3050.0
2019-10-23 15:20:00,184.74,184.94,184.7,184.91,2940.0,184.74,184.94,184.7,184.91,2940.0
2019-10-23 15:25:00,184.86,185.09,184.81,185.01,3699.0,184.86,185.09,184.81,185.01,3699.0
2019-10-23 15:30:00,185.07,185.19,184.97,184.99,3900.0,185.07,185.19,184.97,184.99,3900.0
2019-10-23 15:35:00,184.98,185.27,184.91,185.12,4400.0,184.98,185.27,184.91,185.12,4400.0
2019-10-23 15:40:00,185.11,185.27,185.11,185.18,28697.0,185.11,185.27,185.11,185.18,28697.0
2019-10-23 15:45:00,185.18,185.61,185.13,185.61,8964.0,185.18,185.61,185.13,185.61,8964.0
2019-10-23 15:50:00,185.67,185.83,185.61,185.7,15256.0,185.67,185.83,185.61,185.7,15256.0
2019-10-23 15:55:00,185.73,186.14,185.68,186.08,30515.0,185.73,186.14,185.68,186.08,30515.0
2019-10-24 09:30:00,186.81,187.3,185.13,187.22,13916.0,186.81,187.3,185.13,187.22,13916.0
2019-10-24 09:35:00,187.27,187.27,184.91,185.84,11785.0,187.27,187.27,184.91,185.84,11785.0
2019-10-24 09:40:00,185.92,186.21,184.85,184.96,4577.0,185.92,186.21,184.85,184.96,4577.0
2019-10-24 09:45:00,184.85,184.97,182.67,182.81,100278.0,184.85,184.97,182.67,182.81,100278.0
2019-10-24 09:50:00,182.97,183.49,182.7,183.01,10169.0,182.97,183.49,182.7,183.01,10169.0
2019-10-24 09:55:00,182.75,183.84,182.5,182.99,20544.0,182.75,183.84,182.5,182.99,20544.0
2019-10-24 10:00:00,183.03,183.87,182.89,183.87,13511.0,183.03,183.87,182.89,183.87,13511.0
2019-10-24 10:05:00,183.74,183.87,183.11,183.47,10286.0,183.74,183.87,183.11,183.47,10286.0
2019-10-24 10:10:00,183.43,183.53,182.89,183.12,13529.0,183.43,183.53,182.89,183.12,13529.0
2019-10-24 10:15:00,183.02,185.49,182.93,185.24,13349.0,183.02,185.49,182.93,185.24,13349.0
2019-10-24 10:20:00,185.24,185.67,184.94,185.25,11085.0,185.24,185.67,184.94,185.25,11085.0
2019-10-24 10:25:00,185.29,185.3,184.37,184.5,7663.0,185.29,185.3,184.37,184.5,7663.0
2019-10-24 10:30:00,184.73,185.64,184.54,185.6,14372.0,184.73,185.64,184.54,185.6,14372.0
2019-10-24 10:35:00,185.69,185.85,185.25,185.25,12184.0,185.69,185.85,185.25,185.25,12184.0
2019-10-24 10:40:00,185.16,185.54,185.12,185.39,8470.0,185.16,185.54,185.12,185.39,8470.0
2019-10-24 10:45:00,185.42,185.57,185.3,185.52,15087.0,185.42,185.57,185.3,185.52,15087.0
2019-10-24 10:50:00,185.55,186.32,185.48,185.56,14919.0,185.55,186.32,185.48,185.56,14919.0
2019-10-24 10:55:00,185.56,185.59,185.14,185.3,15780.0,185.56,185.59,185.14,185.3,15780.0
2019-10-24 11:00:00,185.25,185.37,185.15,185.25,6732.0,185.25,185.37,185.15,185.25,6732.0
2019-10-24 11:05:00,185.21,185.46,185.09,185.11,11029.0,185.21,185.46,185.09,185.11,11029.0
2019-10-24 11:10:00,185.19,185.48,185.01,185.1,19991.0,185.19,185.48,185.01,185.1,19991.0
2019-10-24 11:15:00,185.1,185.38,185.1,185.21,11196.0,185.1,185.38,185.1,185.21,11196.0
2019-10-24 11:20:00,185.07,185.09,184.53,184.54,13429.0,185.07,185.09,184.53,184.54,13429.0
2019-10-24 11:25:00,184.54,184.88,184.2,184.74,13064.0,184.54,184.88,184.2,184.74,13064.0
2019-10-24 11:30:00,184.7,184.91,184.66,184.82,3700.0,184.7,184.91,184.66,184.82,3700.0
2019-10-24 11:35:00,184.91,185.07,184.74,184.75,8521.0,184.91,185.07,184.74,184.75,8521.0
2019-10-24 11:40:00,184.72,184.76,184.24,184.44,15090.0,184.72,184.76,184.24,184.44,15090.0
2019-10-24 11:45:00,184.41,184.85,184.36,184.53,5702.0,184.41,184.85,184.36,184.53,5702.0
2019-10-24 11:50:00,184.53,184.59,184.23,184.36,4009.0,184.53,184.59,184.23,184.36,4009.0
2019-10-24 11:55:00,184.36,184.4,184.28,184.37,2300.0,184.36,184.4,184.28,184.37,2300.0
2019-10-24 12:00:00,184.39,184.39,183.77,183.79,6303.0,184.39,184.39,183.77,183.79,6303.0
2019-10-24 12:05:00,183.83,183.84,183.5,183.79,6150.0,183.83,183.84,183.5,183.79,6150.0
2019-10-24 12:10:00,183.85,184.0,183.78,183.78,5819.0,183.85,184.0,183.78,183.78,5819.0
2019-10-24 12:15:00,183.8,183.8,183.27,183.47,7592.0,183.8,183.8,183.27,183.47,7592.0
2019-10-24 12:20:00,183.52,183.94,183.45,183.87,5575.0,183.52,183.94,183.45,183.87,5575.0
2019-10-24 12:25:00,183.95,184.1,183.81,183.9,6026.0,183.95,184.1,183.81,183.9,6026.0
2019-10-24 12:30:00,183.9,184.16,183.89,184.13,2410.0,183.9,184.16,183.89,184.13,2410.0
2019-10-24 12:35:00,184.13,184.21,183.92,184.03,4468.0,184.13,184.21,183.92,184.03,4468.0
2019-10-24 12:40:00,184.05,184.29,184.04,184.05,3300.0,184.05,184.29,184.04,184.05,3300.0
2019-10-24 12:45:00,184.14,184.2,184.04,184.15,1700.0,184.14,184.2,184.04,184.15,1700.0
2019-10-24 12:50:00,184.15,184.2,184.04,184.07,4551.0,184.15,184.2,184.04,184.07,4551.0
2019-10-24 12:55:00,184.1,184.1,183.96,184.03,6794.0,184.1,184.1,183.96,184.03,6794.0
2019-10-24 13:00:00,184.03,184.18,183.96,184.13,5459.0,184.03,184.18,183.96,184.13,5459.0
2019-10-24 13:05:00,184.14,184.15,183.87,183.92,2800.0,184.14,184.15,183.87,183.92,2800.0
2019-10-24 13:10:00,183.94,184.35,183.91,184.34,5175.0,183.94,184.35,183.91,184.34,5175.0
2019-10-24 13:15:00,184.35,184.58,184.21,184.53,4059.0,184.35,184.58,184.21,184.53,4059.0
2019-10-24 13:20:00,184.6,184.6,184.24,184.24,5536.0,184.6,184.6,184.24,184.24,5536.0
2019-10-24 13:25:00,184.19,184.28,184.13,184.15,3421.0,184.19,184.28,184.13,184.15,3421.0
2019-10-24 13:30:00,184.11,184.45,184.11,184.16,8067.0,184.11,184.45,184.11,184.16,8067.0
2019-10-24 13:35:00,184.22,184.22,184.13,184.16,3100.0,184.22,184.22,184.13,184.16,3100.0
2019-10-24 13:40:00,184.16,184.31,184.16,184.2,5136.0,184.16,184.31,184.16,184.2,5136.0
2019-10-24 13:45:00,184.16,184.2,183.94,184.0,7925.0,184.16,184.2,183.94,184.0,7925.0
2019-10-24 13:50:00,183.95,184.33,183.95,184.13,5883.0,183.95,184.33,183.95,184.13,5883.0
2019-10-24 13:55:00,184.12,184.19,184.02,184.18,3513.0,184.12,184.19,184.02,184.18,3513.0
2019-10-24 14:00:00,184.15,184.16,183.88,184.01,5730.0,184.15,184.16,183.88,184.01,5730.0
2019-10-24 14:05:00,183.99,183.99,183.88,183.96,2650.0,183.99,183.99,183.88,183.96,2650.0
2019-10-24 14:10:00,183.96,184.22,183.94,184.2,9066.0,183.96,184.22,183.94,184.2,9066.0
2019-10-24 14:15:00,184.19,184.28,183.96,184.0,3234.0,184.19,184.28,183.96,184.0,3234.0
2019-10-24 14:20:00,184.0,184.05,183.92,184.05,3000.0,184.0,184.05,183.92,184.05,3000.0
2019-10-24 14:25:00,184.06,184.07,183.92,184.06,4101.0,184.06,184.07,183.92,184.06,4101.0
2019-10-24 14:30:00,184.08,184.15,183.96,184.15,5198.0,184.08,184.15,183.96,184.15,5198.0
2019-10-24 14:35:00,184.16,184.33,184.06,184.12,5543.0,184.16,184.33,184.06,184.12,5543.0
2019-10-24 14:40:00,184.12,184.17,184.06,184.07,3358.0,184.12,184.17,184.06,184.07,3358.0
2019-10-24 14:45:00,184.04,184.09,184.0,184.09,4425.0,184.04,184.09,184.0,184.09,4425.0
2019-10-24 14:50:00,184.12,184.13,184.06,184.07,2800.0,184.12,184.13,184.06,184.07,2800.0
2019-10-24 14:55:00,184.13,184.3,184.09,184.3,6747.0,184.13,184.3,184.09,184.3,6747.0
2019-10-24 15:00:00,184.28,184.32,184.15,184.3,4985.0,184.28,184.32,184.15,184.3,4985.0
2019-10-24 15:05:00,184.29,184.37,184.24,184.27,4168.0,184.29,184.37,184.24,184.27,4168.0
2019-10-24 15:10:00,184.25,184.39,184.16,184.33,4700.0,184.25,184.39,184.16,184.33,4700.0
2019-10-24 15:15:00,184.32,184.41,184.23,184.41,6766.0,184.32,184.41,184.23,184.41,6766.0
2019-10-24 15:20:00,184.35,184.46,184.29,184.3,4250.0,184.35,184.46,184.29,184.3,4250.0
2019-10-24 15:25:00,184.34,184.4,184.21,184.24,9939.0,184.34,184.4,184.21,184.24,9939.0
2019-10-24 15:30:00,184.2,184.36,184.15,184.2,9769.0,184.2,184.36,184.15,184.2,9769.0
2019-10-24 15:35:00,184.21,184.48,184.21,184.48,8748.0,184.21,184.48,184.21,184.48,8748.0
2019-10-24 15:40:00,184.39,184.67,184.38,184.67,11096.0,184.39,184.67,184.38,184.67,11096.0
2019-10-24 15:45:00,184.67,184.85,184.49,184.83,14087.0,184.67,184.85,184.49,184.83,14087.0
2019-10-24 15:50:00,184.8,184.89,184.72,184.83,18601.0,184.8,184.89,184.72,184.83,18601.0
2019-10-24 15:55:00,184.82,185.42,184.82,185.15,48472.0,184.82,185.42,184.82,185.15,48472.0
2019-10-25 09:30:00,183.6,185.19,183.48,183.65,10671.0,183.6,185.19,183.48,183.65,10671.0
2019-10-25 09:35:00,184.21,185.72,184.15,185.5,17658.0,184.21,185.72,184.15,185.5,17658.0
2019-10-25 09:40:00,185.49,186.49,185.32,185.48,22745.0,185.49,186.49,185.32,185.48,22745.0
2019-10-25 09:45:00,185.59,185.89,184.58,185.22,27194.0,185.59,185.89,184.58,185.22,27194.0
2019-10-25 09:50:00,185.13,186.11,184.87,186.11,16449.0,185.13,186.11,184.87,186.11,16449.0
2019-10-25 09:55:00,185.91,186.54,185.9,186.05,13212.0,185.91,186.54,185.9,186.05,13212.0
2019-10-25 10:00:00,186.14,186.25,185.69,185.92,13689.0,186.14,186.25,185.69,185.92,13689.0
2019-10-25 10:05:00,185.92,186.15,185.61,185.91,10814.0,185.92,186.15,185.61,185.91,10814.0
2019-10-25 10:10:00,185.95,186.23,185.78,185.93,11460.0,185.95,186.23,185.78,185.93,11460.0
2019-10-25 10:15:00,185.99,186.71,185.88,186.7,6407.0,185.99,186.71,185.88,186.7,6407.0
2019-10-25 10:20:00,186.71,187.33,186.66,187.33,11406.0,186.71,187.33,186.66,187.33,11406.0
2019-10-25 10:25:00,187.45,187.88,187.22,187.87,10255.0,187.45,187.88,187.22,187.87,10255.0
2019-10-25 10:30:00,187.85,188.0,187.66,187.7,5775.0,187.85,188.0,187.66,187.7,5775.0
2019-10-25 10:35:00,187.75,187.88,187.46,187.81,9562.0,187.75,187.88,187.46,187.81,9562.0
2019-10-25 10:40:00,187.86,187.86,187.02,187.59,7303.0,187.86,187.86,187.02,187.59,7303.0
2019-10-25 10:45:00,187.56,188.07,187.41,187.94,6942.0,187.56,188.07,187.41,187.94,6942.0
2019-10-25 10:50:00,188.03,188.8,188.03,188.8,8442.0,188.03,188.8,188.03,188.8,8442.0
2019-10-25 10:55:00,188.89,189.05,188.58,188.99,9946.0,188.89,189.05,188.58,188.99,9946.0
2019-10-25 11:00:00,189.0,189.55,188.91,189.07,23392.0,189.0,189.55,188.91,189.07,23392.0
2019-10-25 11:05:00,188.83,189.58,188.83,189.41,13263.0,188.83,189.58,188.83,189.41,13263.0
2019-10-25 11:10:00,189.43,189.7,189.24,189.26,10943.0,189.43,189.7,189.24,189.26,10943.0
2019-10-25 11:15:00,189.19,189.58,188.87,188.87,7648.0,189.19,189.58,188.87,188.87,7648.0
2019-10-25 11:20:00,188.68,189.08,188.62,188.85,14408.0,188.68,189.08,188.62,188.85,14408.0
2019-10-25 11:25:00,188.9,188.98,188.74,188.91,6372.0,188.9,188.98,188.74,188.91,6372.0
2019-10-25 11:30:00,188.86,188.86,188.43,188.57,8772.0,188.86,188.86,188.43,188.57,8772.0
2019-10-25 11:35:00,188.49,188.54,188.22,188.35,5985.0,188.49,188.54,188.22,188.35,5985.0
2019-10-25 11:40:00,188.38,188.61,188.37,188.52,5298.0,188.38,188.61,188.37,188.52,5298.0
2019-10-25 11:45:00,188.55,188.73,188.49,188.73,3805.0,188.55,188.73,188.49,188.73,3805.0
2019-10-25 11:50:00,188.85,188.85,188.66,188.71,2601.0,188.85,188.85,188.66,188.71,2601.0
2019-10-25 11:55:00,188.63,188.95,188.58,188.95,5241.0,188.63,188.95,188.58,188.95,5241.0
2019-10-25 12:00:00,188.95,189.44,188.95,189.44,3523.0,188.95,189.44,188.95,189.44,3523.0
2019-10-25 12:05:00,189.37,189.66,189.37,189.66,8651.0,189.37,189.66,189.37,189.66,8651.0
2019-10-25 12:10:00,189.64,189.7,189.49,189.55,4234.0,189.64,189.7,189.49,189.55,4234.0
2019-10-25 12:15:00,189.53,189.91,189.46,189.85,6760.0,189.53,189.91,189.46,189.85,6760.0
2019-10-25 12:20:00,189.83,189.91,189.73,189.84,1900.0,189.83,189.91,189.73,189.84,1900.0
2019-10-25 12:25:00,189.84,190.14,189.84,190.14,19544.0,189.84,190.14,189.84,190.14,19544.0
2019-10-25 12:30:00,190.08,190.08,189.63,189.63,2669.0,190.08,190.08,189.63,189.63,2669.0
2019-10-25 12:35:00,189.73,190.14,189.73,190.13,4082.0,189.73,190.14,189.73,190.13,4082.0
2019-10-25 12:40:00,190.14,190.56,190.09,190.5,3255.0,190.14,190.56,190.09,190.5,3255.0
2019-10-25 12:45:00,190.54,190.54,189.91,189.91,5353.0,190.54,190.54,189.91,189.91,5353.0
2019-10-25 12:50:00,189.98,190.07,189.75,189.75,5823.0,189.98,190.07,189.75,189.75,5823.0
2019-10-25 12:55:00,189.7,189.7,189.27,189.33,4884.0,189.7,189.7,189.27,189.33,4884.0
2019-10-25 13:00:00,189.3,189.39,189.0,189.0,5926.0,189.3,189.39,189.0,189.0,5926.0
2019-10-25 13:05:00,188.9,189.13,188.74,188.78,8591.0,188.9,189.13,188.74,188.78,8591.0
2019-10-25 13:10:00,188.83,189.16,188.83,188.89,4950.0,188.83,189.16,188.83,188.89,4950.0
2019-10-25 13:15:00,188.93,189.23,188.92,189.16,5090.0,188.93,189.23,188.92,189.16,5090.0
2019-10-25 13:20:00,189.23,189.26,189.15,189.15,1293.0,189.23,189.26,189.15,189.15,1293.0
2019-10-25 13:25:00,189.26,189.39,189.21,189.37,3805.0,189.26,189.39,189.21,189.37,3805.0
2019-10-25 13:30:00,189.37,189.43,189.3,189.3,2242.0,189.37,189.43,189.3,189.3,2242.0
2019-10-25 13:35:00,189.3,189.3,188.83,188.91,5026.0,189.3,189.3,188.83,188.91,5026.0
2019-10-25 13:40:00,188.9,188.99,188.84,188.94,4638.0,188.9,188.99,188.84,188.94,4638.0
2019-10-25 13:45:00,189.0,189.07,188.95,189.05,3200.0,189.0,189.07,188.95,189.05,3200.0
2019-10-25 13:50:00,189.01,189.19,188.99,189.0,4031.0,189.01,189.19,188.99,189.0,4031.0
2019-10-25 13:55:00,188.98,188.98,188.57,188.57,2575.0,188.98,188.98,188.57,188.57,2575.0
2019-10-25 14:00:00,188.69,188.8,188.49,188.49,3997.0,188.69,188.8,188.49,188.49,3997.0
2019-10-25 14:05:00,188.47,188.61,188.46,188.5,3200.0,188.47,188.61,188.46,188.5,3200.0
2019-10-25 14:10:00,188.54,188.57,188.28,188.28,5700.0,188.54,188.57,188.28,188.28,5700.0
2019-10-25 14:15:00,188.34,188.63,188.26,188.63,5171.0,188.34,188.63,188.26,188.63,5171.0
2019-10-25 14:20:00,188.59,188.99,188.58,188.96,1600.0,188.59,188.99,188.58,188.96,1600.0
2019-10-25 14:25:00,189.04,189.2,189.0,189.17,3434.0,189.04,189.2,189.0,189.17,3434.0
2019-10-25 14:30:00,189.17,189.35,189.17,189.18,3103.0,189.17,189.35,189.17,189.18,3103.0
2019-10-25 14:35:00,189.18,189.21,188.92,188.92,3036.0,189.18,189.21,188.92,188.92,3036.0
2019-10-25 14:40:00,188.79,188.9,188.74,188.75,5456.0,188.79,188.9,188.74,188.75,5456.0
2019-10-25 14:45:00,188.69,188.79,188.69,188.78,2235.0,188.69,188.79,188.69,188.78,2235.0
2019-10-25 14:50:00,188.85,189.05,188.79,189.01,5078.0,188.85,189.05,188.79,189.01,5078.0
2019-10-25 14:55:00,188.97,189.09,188.97,189.0,4926.0,188.97,189.09,188.97,189.0,4926.0
2019-10-25 15:00:00,188.96,189.0,188.82,188.83,4780.0,188.96,189.0,188.82,188.83,4780.0
2019-10-25 15:05:00,188.83,188.89,188.74,188.75,5048.0,188.83,188.89,188.74,188.75,5048.0
2019-10-25 15:10:00,188.77,188.85,188.68,188.8,5602.0,188.77,188.85,188.68,188.8,5602.0
2019-10-25 15:15:00,188.8,188.84,188.62,188.62,5685.0,188.8,188.84,188.62,188.62,5685.0
2019-10-25 15:20:00,188.59,188.68,188.47,188.66,4983.0,188.59,188.68,188.47,188.66,4983.0
2019-10-25 15:25:00,188.69,188.91,188.69,188.79,4507.0,188.69,188.91,188.69,188.79,4507.0
2019-10-25 15:30:00,188.82,189.2,188.82,189.2,6834.0,188.82,189.2,188.82,189.2,6834.0
2019-10-25 15:35:00,189.17,189.28,189.08,189.27,5329.0,189.17,189.28,189.08,189.27,5329.0
2019-10-25 15:40:00,189.23,189.23,188.87,188.87,16998.0,189.23,189.23,188.87,188.87,16998.0
2019-10-25 15:45:00,188.88,188.89,188.6,188.6,11229.0,188.88,188.89,188.6,188.6,11229.0
2019-10-25 15:50:00,188.6,188.73,188.57,188.59,21726.0,188.6,188.73,188.57,188.59,21726.0
2019-10-25 15:55:00,188.61,188.81,188.41,188.52,32646.0,188.61,188.81,188.41,188.52,32646.0
2019-10-28 09:30:00,189.46,192.0,189.46,190.81,7700.0,189.46,192.0,189.46,190.81,7700.0
2019-10-28 09:35:00,190.88,191.24,189.69,189.88,2958.0,190.88,191.24,189.69,189.88,2958.0
2019-10-28 09:40:00,189.97,189.97,189.18,189.21,2250.0,189.97,189.97,189.18,189.21,2250.0
2019-10-28 09:45:00,189.51,190.46,189.43,190.12,4573.0,189.51,190.46,189.43,190.12,4573.0
2019-10-28 09:50:00,190.08,190.1,189.39,189.75,5105.0,190.08,190.1,189.39,189.75,5105.0
2019-10-28 09:55:00,189.62,189.62,188.87,189.25,1900.0,189.62,189.62,188.87,189.25,1900.0
2019-10-28 10:00:00,189.26,189.45,188.37,188.7,7038.0,189.26,189.45,188.37,188.7,7038.0
2019-10-28 10:05:00,188.74,189.0,188.47,188.85,3375.0,188.74,189.0,188.47,188.85,3375.0
2019-10-28 10:10:00,188.72,189.14,188.71,188.84,1575.0,188.72,189.14,188.71,188.84,1575.0
2019-10-28 10:15:00,188.83,189.02,188.32,188.32,2199.0,188.83,189.02,188.32,188.32,2199.0
2019-10-28 10:20:00,188.51,189.11,188.5,189.08,1675.0,188.51,189.11,188.5,189.08,1675.0
2019-10-28 10:25:00,188.94,188.99,188.53,188.67,3539.0,188.94,188.99,188.53,188.67,3539.0
2019-10-28 10:30:00,188.46,189.01,188.46,189.01,1195.0,188.46,189.01,188.46,189.01,1195.0
2019-10-28 10:35:00,188.85,189.02,187.62,187.73,4754.0,188.85,189.02,187.62,187.73,4754.0
2019-10-28 10:40:00,187.52,187.75,187.36,187.63,1800.0,187.52,187.75,187.36,187.63,1800.0
2019-10-28 10:45:00,187.74,187.97,187.68,187.82,4824.0,187.74,187.97,187.68,187.82,4824.0
2019-10-28 10:50:00,187.7,187.92,187.25,187.38,8048.0,187.7,187.92,187.25,187.38,8048.0
2019-10-28 10:55:00,187.39,187.69,187.22,187.22,2210.0,187.39,187.69,187.22,187.22,2210.0
2019-10-28 11:00:00,187.17,187.26,187.12,187.16,3282.0,187.17,187.26,187.12,187.16,3282.0
2019-10-28 11:05:00,187.21,187.22,186.62,186.69,5574.0,187.21,187.22,186.62,186.69,5574.0
2019-10-28 11:10:00,186.6,186.6,186.08,186.09,3605.0,186.6,186.6,186.08,186.09,3605.0
2019-10-28 11:15:00,186.1,186.22,185.85,185.94,4675.0,186.1,186.22,185.85,185.94,4675.0
2019-10-28 11:20:00,186.11,186.11,185.21,185.65,11461.0,186.11,186.11,185.21,185.65,11461.0
2019-10-28 11:25:00,185.56,185.74,185.47,185.66,1673.0,185.56,185.74,185.47,185.66,1673.0
2019-10-28 11:30:00,185.36,185.6,185.26,185.43,2792.0,185.36,185.6,185.26,185.43,2792.0
2019-10-28 11:35:00,185.35,185.43,184.29,184.6,6628.0,185.35,185.43,184.29,184.6,6628.0
2019-10-28 11:40:00,184.51,185.23,184.35,185.12,5624.0,184.51,185.23,184.35,185.12,5624.0
2019-10-28 11:45:00,185.02,185.23,184.93,185.17,5067.0,185.02,185.23,184.93,185.17,5067.0
2019-10-28 11:50:00,185.25,185.41,185.07,185.25,8136.0,185.25,185.41,185.07,185.25,8136.0
2019-10-28 11:55:00,185.14,185.45,185.02,185.13,4070.0,185.14,185.45,185.02,185.13,4070.0
2019-10-28 12:00:00,185.08,185.14,184.9,184.98,3627.0,185.08,185.14,184.9,184.98,3627.0
2019-10-28 12:05:00,185.0,185.08,184.93,184.98,2370.0,185.0,185.08,184.93,184.98,2370.0
2019-10-28 12:10:00,185.07,185.31,185.07,185.22,2400.0,185.07,185.31,185.07,185.22,2400.0
2019-10-28 12:15:00,185.23,185.26,185.04,185.19,1340.0,185.23,185.26,185.04,185.19,1340.0
2019-10-28 12:20:00,185.2,185.21,184.84,184.9,6631.0,185.2,185.21,184.84,184.9,6631.0
2019-10-28 12:25:00,184.96,185.0,184.62,184.66,5695.0,184.96,185.0,184.62,184.66,5695.0
2019-10-28 12:30:00,184.69,184.84,184.04,184.2,22254.0,184.69,184.84,184.04,184.2,22254.0
2019-10-28 12:35:00,184.21,184.24,184.12,184.12,3400.0,184.21,184.24,184.12,184.12,3400.0
2019-10-28 12:40:00,184.13,184.43,184.13,184.43,3251.0,184.13,184.43,184.13,184.43,3251.0
2019-10-28 12:45:00,184.36,184.72,184.33,184.64,4205.0,184.36,184.72,184.33,184.64,4205.0
2019-10-28 12:50:00,184.65,184.77,184.6,184.77,2124.0,184.65,184.77,184.6,184.77,2124.0
2019-10-28 12:55:00,184.84,185.04,184.74,185.02,3442.0,184.84,185.04,184.74,185.02,3442.0
2019-10-28 13:00:00,185.02,185.04,184.64,184.67,4244.0,185.02,185.04,184.64,184.67,4244.0
2019-10-28 13:05:00,184.7,184.7,184.5,184.62,3200.0,184.7,184.7,184.5,184.62,3200.0
2019-10-28 13:10:00,184.59,184.85,184.56,184.84,6935.0,184.59,184.85,184.56,184.84,6935.0
2019-10-28 13:15:00,184.84,185.51,184.84,185.51,3334.0,184.84,185.51,184.84,185.51,3334.0
2019-10-28 13:20:00,185.53,185.53,185.15,185.34,3028.0,185.53,185.53,185.15,185.34,3028.0
2019-10-28 13:25:00,185.32,185.32,185.13,185.13,3170.0,185.32,185.32,185.13,185.13,3170.0
2019-10-28 13:30:00,185.05,185.05,184.75,184.81,1750.0,185.05,185.05,184.75,184.81,1750.0
2019-10-28 13:35:00,184.86,185.12,184.86,184.99,5673.0,184.86,185.12,184.86,184.99,5673.0
2019-10-28 13:40:00,185.07,185.07,184.92,184.95,2100.0,185.07,185.07,184.92,184.95,2100.0
2019-10-28 13:45:00,185.02,185.38,185.01,185.37,3807.0,185.02,185.38,185.01,185.37,3807.0
2019-10-28 13:50:00,185.33,185.52,185.33,185.47,2712.0,185.33,185.52,185.33,185.47,2712.0
2019-10-28 13:55:00,185.41,185.41,185.2,185.26,2700.0,185.41,185.41,185.2,185.26,2700.0
2019-10-28 14:00:00,185.25,185.35,185.0,185.0,4068.0,185.25,185.35,185.0,185.0,4068.0
2019-10-28 14:05:00,185.25,185.42,185.2,185.28,1200.0,185.25,185.42,185.2,185.28,1200.0
2019-10-28 14:10:00,185.23,185.33,184.97,185.33,2652.0,185.23,185.33,184.97,185.33,2652.0
2019-10-28 14:15:00,185.29,185.74,185.28,185.74,4500.0,185.29,185.74,185.28,185.74,4500.0
2019-10-28 14:20:00,185.63,185.67,185.53,185.53,1100.0,185.63,185.67,185.53,185.53,1100.0
2019-10-28 14:25:00,185.52,185.78,185.43,185.78,4775.0,185.52,185.78,185.43,185.78,4775.0
2019-10-28 14:30:00,185.8,185.9,185.8,185.89,1195.0,185.8,185.9,185.8,185.89,1195.0
2019-10-28 14:35:00,185.98,186.02,185.75,186.02,1750.0,185.98,186.02,185.75,186.02,1750.0
2019-10-28 14:40:00,185.96,186.16,185.85,186.16,2570.0,185.96,186.16,185.85,186.16,2570.0
2019-10-28 14:45:00,186.17,186.29,185.96,185.96,1901.0,186.17,186.29,185.96,185.96,1901.0
2019-10-28 14:50:00,186.14,186.14,185.95,186.13,7237.0,186.14,186.14,185.95,186.13,7237.0
2019-10-28 14:55:00,186.0,186.2,185.99,186.17,4198.0,186.0,186.2,185.99,186.17,4198.0
2019-10-28 15:00:00,186.11,186.12,185.95,186.01,2950.0,186.11,186.12,185.95,186.01,2950.0
2019-10-28 15:05:00,186.08,186.09,185.92,185.97,2800.0,186.08,186.09,185.92,185.97,2800.0
2019-10-28 15:10:00,185.98,186.31,185.98,186.3,5922.0,185.98,186.31,185.98,186.3,5922.0
2019-10-28 15:15:00,186.31,186.71,186.31,186.71,6238.0,186.31,186.71,186.31,186.71,6238.0
2019-10-28 15:20:00,186.74,186.96,186.73,186.88,4104.0,186.74,186.96,186.73,186.88,4104.0
2019-10-28 15:25:00,186.77,186.95,186.77,186.88,6435.0,186.77,186.95,186.77,186.88,6435.0
2019-10-28 15:30:00,186.84,187.04,186.79,186.97,7822.0,186.84,187.04,186.79,186.97,7822.0
2019-10-28 15:35:00,186.97,187.13,186.57,186.57,11483.0,186.97,187.13,186.57,186.57,11483.0
2019-10-28 15:40:00,186.6,186.65,186.49,186.55,5313.0,186.6,186.65,186.49,186.55,5313.0
2019-10-28 15:45:00,186.55,186.75,186.26,186.67,9536.0,186.55,186.75,186.26,186.67,9536.0
2019-10-28 15:50:00,186.7,186.72,186.45,186.55,9324.0,186.7,186.72,186.45,186.55,9324.0
2019-10-28 15:55:00,186.62,186.88,186.35,186.45,33156.0,186.62,186.88,186.35,186.45,33156.0
2019-10-29 09:30:00,186.5,187.31,186.5,187.31,5042.0,186.5,187.31,186.5,187.31,5042.0
2019-10-29 09:35:00,187.0,187.41,186.54,187.41,3583.0,187.0,187.41,186.54,187.41,3583.0
2019-10-29 09:40:00,187.34,187.8,186.9,187.49,5986.0,187.34,187.8,186.9,187.49,5986.0
2019-10-29 09:45:00,187.5,188.16,187.21,187.85,5692.0,187.5,188.16,187.21,187.85,5692.0
2019-10-29 09:50:00,188.0,189.02,188.0,188.83,17560.0,188.0,189.02,188.0,188.83,17560.0
2019-10-29 09:55:00,188.98,189.44,188.91,188.95,9518.0,188.98,189.44,188.91,188.95,9518.0
2019-10-29 10:00:00,188.97,188.97,188.5,188.75,5211.0,188.97,188.97,188.5,188.75,5211.0
2019-10-29 10:05:00,188.5,188.5,187.95,188.25,1184.0,188.5,188.5,187.95,188.25,1184.0
2019-10-29 10:10:00,188.22,189.31,188.05,189.31,3383.0,188.22,189.31,188.05,189.31,3383.0
2019-10-29 10:15:00,189.39,189.39,188.87,188.93,3432.0,189.39,189.39,188.87,188.93,3432.0
2019-10-29 10:20:00,188.87,189.43,188.87,189.39,3800.0,188.87,189.43,188.87,189.39,3800.0
2019-10-29 10:25:00,189.27,189.55,189.15,189.45,6000.0,189.27,189.55,189.15,189.45,6000.0
2019-10-29 10:30:00,189.37,189.66,189.36,189.43,3389.0,189.37,189.66,189.36,189.43,3389.0
2019-10-29 10:35:00,189.55,189.62,189.29,189.48,2685.0,189.55,189.62,189.29,189.48,2685.0
2019-10-29 10:40:00,189.47,189.47,189.19,189.2,843.0,189.47,189.47,189.19,189.2,843.0
2019-10-29 10:45:00,189.2,189.46,189.12,189.35,1853.0,189.2,189.46,189.12,189.35,1853.0
2019-10-29 10:50:00,189.23,189.58,189.23,189.53,1526.0,189.23,189.58,189.23,189.53,1526.0
2019-10-29 10:55:00,189.53,189.65,189.33,189.33,4885.0,189.53,189.65,189.33,189.33,4885.0
2019-10-29 11:00:00,189.17,189.2,188.73,188.74,2700.0,189.17,189.2,188.73,188.74,2700.0
2019-10-29 11:05:00,188.86,189.12,188.73,188.73,5353.0,188.86,189.12,188.73,188.73,5353.0
2019-10-29 11:10:00,188.83,188.84,188.07,188.07,1920.0,188.83,188.84,188.07,188.07,1920.0
2019-10-29 11:15:00,188.07,188.27,187.75,187.88,4305.0,188.07,188.27,187.75,187.88,4305.0
2019-10-29 11:20:00,187.84,188.03,187.81,187.92,2081.0,187.84,188.03,187.81,187.92,2081.0
2019-10-29 11:25:00,187.86,188.12,187.77,188.06,2892.0,187.86,188.12,187.77,188.06,2892.0
2019-10-29 11:30:00,188.14,188.27,188.08,188.08,1997.0,188.14,188.27,188.08,188.08,1997.0
2019-10-29 11:35:00,188.11,188.13,187.8,187.81,2100.0,188.11,188.13,187.8,187.81,2100.0
2019-10-29 11:40:00,187.66,187.74,187.6,187.6,1651.0,187.66,187.74,187.6,187.6,1651.0
2019-10-29 11:45:00,187.63,187.98,187.63,187.98,1718.0,187.63,187.98,187.63,187.98,1718.0
2019-10-29 11:50:00,188.06,188.22,188.06,188.22,300.0,188.06,188.22,188.06,188.22,300.0
2019-10-29 11:55:00,188.3,188.31,187.97,187.97,2950.0,188.3,188.31,187.97,187.97,2950.0
2019-10-29 12:00:00,187.7,187.75,187.31,187.42,1611.0,187.7,187.75,187.31,187.42,1611.0
2019-10-29 12:05:00,187.29,187.49,187.02,187.44,2115.0,187.29,187.49,187.02,187.44,2115.0
2019-10-29 12:10:00,187.22,187.41,187.22,187.41,1300.0,187.22,187.41,187.22,187.41,1300.0
2019-10-29 12:15:00,187.34,187.8,187.34,187.8,800.0,187.34,187.8,187.34,187.8,800.0
2019-10-29 12:20:00,187.76,187.92,187.76,187.92,701.0,187.76,187.92,187.76,187.92,701.0
2019-10-29 12:25:00,187.93,187.98,187.78,187.98,800.0,187.93,187.98,187.78,187.98,800.0
2019-10-29 12:30:00,188.04,188.05,187.93,187.99,1402.0,188.04,188.05,187.93,187.99,1402.0
2019-10-29 12:35:00,188.07,188.08,187.96,187.99,700.0,188.07,188.08,187.96,187.99,700.0
2019-10-29 12:40:00,188.02,188.03,187.86,188.0,1348.0,188.02,188.03,187.86,188.0,1348.0
2019-10-29 12:45:00,188.0,188.14,187.93,188.14,1022.0,188.0,188.14,187.93,188.14,1022.0
2019-10-29 12:50:00,188.11,188.18,188.0,188.08,900.0,188.11,188.18,188.0,188.08,900.0
2019-10-29 12:55:00,188.09,188.09,187.8,187.83,977.0,188.09,188.09,187.8,187.83,977.0
2019-10-29 13:00:00,187.87,187.87,187.71,187.78,500.0,187.87,187.87,187.71,187.78,500.0
2019-10-29 13:05:00,187.71,187.78,187.55,187.61,1568.0,187.71,187.78,187.55,187.61,1568.0
2019-10-29 13:10:00,187.6,187.6,187.57,187.59,600.0,187.6,187.6,187.57,187.59,600.0
2019-10-29 13:15:00,187.43,187.68,187.43,187.68,800.0,187.43,187.68,187.43,187.68,800.0
2019-10-29 13:20:00,187.74,187.79,187.55,187.59,3106.0,187.74,187.79,187.55,187.59,3106.0
2019-10-29 13:25:00,187.49,187.57,187.36,187.48,1400.0,187.49,187.57,187.36,187.48,1400.0
2019-10-29 13:30:00,187.58,187.58,187.32,187.51,700.0,187.58,187.58,187.32,187.51,700.0
2019-10-29 13:35:00,187.33,187.46,187.27,187.35,700.0,187.33,187.46,187.27,187.35,700.0
2019-10-29 13:40:00,187.31,187.31,187.1,187.11,1200.0,187.31,187.31,187.1,187.11,1200.0
2019-10-29 13:45:00,187.21,187.5,187.21,187.38,3047.0,187.21,187.5,187.21,187.38,3047.0
2019-10-29 13:50:00,187.37,187.53,187.37,187.46,1400.0,187.37,187.53,187.37,187.46,1400.0
2019-10-29 13:55:00,187.48,187.6,187.4,187.49,1440.0,187.48,187.6,187.4,187.49,1440.0
2019-10-29 14:00:00,187.47,187.56,187.46,187.52,700.0,187.47,187.56,187.46,187.52,700.0
2019-10-29 14:05:00,187.52,187.84,187.51,187.74,4840.0,187.52,187.84,187.51,187.74,4840.0
2019-10-29 14:10:00,187.8,188.1,187.79,188.1,2306.0,187.8,188.1,187.79,188.1,2306.0
2019-10-29 14:15:00,188.11,188.11,187.77,187.77,3565.0,188.11,188.11,187.77,187.77,3565.0
2019-10-29 14:20:00,187.76,187.77,187.55,187.55,4214.0,187.76,187.77,187.55,187.55,4214.0
2019-10-29 14:25:00,187.54,187.54,187.31,187.31,700.0,187.54,187.54,187.31,187.31,700.0
2019-10-29 14:30:00,187.34,187.37,187.23,187.31,1600.0,187.34,187.37,187.23,187.31,1600.0
2019-10-29 14:35:00,187.25,187.25,187.0,187.0,2472.0,187.25,187.25,187.0,187.0,2472.0
2019-10-29 14:40:00,186.94,187.01,186.79,186.8,2135.0,186.94,187.01,186.79,186.8,2135.0
2019-10-29 14:45:00,186.87,187.13,186.87,187.05,1700.0,186.87,187.13,186.87,187.05,1700.0
2019-10-29 14:50:00,187.01,187.17,187.01,187.08,1825.0,187.01,187.17,187.01,187.08,1825.0
2019-10-29 14:55:00,187.17,187.17,186.83,186.86,2850.0,187.17,187.17,186.83,186.86,2850.0
2019-10-29 15:00:00,186.9,187.03,186.84,187.03,1605.0,186.9,187.03,186.84,187.03,1605.0
2019-10-29 15:05:00,187.09,187.13,186.98,187.05,2000.0,187.09,187.13,186.98,187.05,2000.0
2019-10-29 15:10:00,187.03,187.08,186.86,186.94,1300.0,187.03,187.08,186.86,186.94,1300.0
2019-10-29 15:15:00,186.92,187.12,186.85,187.02,1700.0,186.92,187.12,186.85,187.02,1700.0
2019-10-29 15:20:00,187.09,187.13,187.04,187.04,840.0,187.09,187.13,187.04,187.04,840.0
2019-10-29 15:25:00,187.0,187.17,186.95,187.16,3516.0,187.0,187.17,186.95,187.16,3516.0
2019-10-29 15:30:00,187.09,187.26,187.08,187.18,5000.0,187.09,187.26,187.08,187.18,5000.0
2019-10-29 15:35:00,187.18,187.2,187.02,187.03,5485.0,187.18,187.2,187.02,187.03,5485.0
2019-10-29 15:40:00,187.0,187.08,186.96,186.96,3676.0,187.0,187.08,186.96,186.96,3676.0
2019-10-29 15:45:00,186.93,187.29,186.93,187.15,7066.0,186.93,187.29,186.93,187.15,7066.0
2019-10-29 15:50:00,187.15,187.32,187.07,187.27,8310.0,187.15,187.32,187.07,187.27,8310.0
2019-10-29 15:55:00,187.22,187.28,187.06,187.07,23141.0,187.22,187.28,187.06,187.07,23141.0
2019-10-30 09:30:00,186.87,187.5,186.87,187.05,3540.0,186.87,187.5,186.87,187.05,3540.0
2019-10-30 09:35:00,187.15,187.26,186.57,186.91,2337.0,187.15,187.26,186.57,186.91,2337.0
2019-10-30 09:40:00,186.58,186.6,186.06,186.55,3010.0,186.58,186.6,186.06,186.55,3010.0
2019-10-30 09:45:00,187.41,187.41,187.41,187.41,100.0,187.41,187.41,187.41,187.41,100.0
2019-10-30 09:50:00,186.97,187.09,186.96,187.05,1022.0,186.97,187.09,186.96,187.05,1022.0
2019-10-30 09:55:00,186.87,187.03,185.94,186.0,9799.0,186.87,187.03,185.94,186.0,9799.0
2019-10-30 10:00:00,186.06,186.06,184.81,184.89,4130.0,186.06,186.06,184.81,184.89,4130.0
2019-10-30 10:05:00,185.04,185.05,184.73,184.76,2121.0,185.04,185.05,184.73,184.76,2121.0
2019-10-30 10:10:00,185.01,185.33,184.9,185.25,1400.0,185.01,185.33,184.9,185.25,1400.0
2019-10-30 10:15:00,185.01,185.12,184.9,185.12,2210.0,185.01,185.12,184.9,185.12,2210.0
2019-10-30 10:20:00,185.23,185.37,184.98,185.04,2966.0,185.23,185.37,184.98,185.04,2966.0
2019-10-30 10:25:00,185.09,185.34,185.09,185.16,690.0,185.09,185.34,185.09,185.16,690.0
2019-10-30 10:30:00,184.94,185.21,184.87,185.09,1900.0,184.94,185.21,184.87,185.09,1900.0
2019-10-30 10:35:00,184.92,184.97,184.75,184.79,1341.0,184.92,184.97,184.75,184.79,1341.0
2019-10-30 10:40:00,184.76,184.83,184.2,184.2,14400.0,184.76,184.83,184.2,184.2,14400.0
2019-10-30 10:45:00,184.08,184.26,183.9,183.9,3351.0,184.08,184.26,183.9,183.9,3351.0
2019-10-30 10:50:00,183.98,184.7,183.97,184.52,8485.0,183.98,184.7,183.97,184.52,8485.0
2019-10-30 10:55:00,184.5,184.5,184.14,184.23,1697.0,184.5,184.5,184.14,184.23,1697.0
2019-10-30 11:00:00,184.17,184.17,183.94,184.03,6019.0,184.17,184.17,183.94,184.03,6019.0
2019-10-30 11:05:00,184.02,184.31,184.01,184.31,2246.0,184.02,184.31,184.01,184.31,2246.0
2019-10-30 11:10:00,184.31,184.4,184.22,184.31,3019.0,184.31,184.4,184.22,184.31,3019.0
2019-10-30 11:15:00,184.2,184.2,183.8,183.8,4356.0,184.2,184.2,183.8,183.8,4356.0
2019-10-30 11:20:00,183.6,183.71,183.38,183.47,3528.0,183.6,183.71,183.38,183.47,3528.0
2019-10-30 11:25:00,183.45,183.46,183.16,183.36,5559.0,183.45,183.46,183.16,183.36,5559.0
2019-10-30 11:30:00,183.43,183.43,183.2,183.34,4780.0,183.43,183.43,183.2,183.34,4780.0
2019-10-30 11:35:00,183.42,183.5,183.36,183.49,1615.0,183.42,183.5,183.36,183.49,1615.0
2019-10-30 11:40:00,183.49,183.79,183.41,183.48,5107.0,183.49,183.79,183.41,183.48,5107.0
2019-10-30 11:45:00,183.47,183.47,183.06,183.11,6000.0,183.47,183.47,183.06,183.11,6000.0
2019-10-30 11:50:00,183.18,183.19,182.96,182.96,2842.0,183.18,183.19,182.96,182.96,2842.0
2019-10-30 11:55:00,183.05,183.22,182.13,182.31,7673.0,183.05,183.22,182.13,182.31,7673.0
2019-10-30 12:00:00,182.36,182.58,182.25,182.38,3458.0,182.36,182.58,182.25,182.38,3458.0
2019-10-30 12:05:00,182.54,182.95,182.44,182.94,1224.0,182.54,182.95,182.44,182.94,1224.0
2019-10-30 12:10:00,183.07,183.38,182.96,183.37,2600.0,183.07,183.38,182.96,183.37,2600.0
2019-10-30 12:15:00,183.39,183.39,183.16,183.19,2900.0,183.39,183.39,183.16,183.19,2900.0
2019-10-30 12:20:00,183.15,183.44,183.15,183.44,3800.0,183.15,183.44,183.15,183.44,3800.0
2019-10-30 12:25:00,183.45,183.82,183.45,183.82,2900.0,183.45,183.82,183.45,183.82,2900.0
2019-10-30 12:30:00,184.03,184.23,183.89,183.97,2001.0,184.03,184.23,183.89,183.97,2001.0
2019-10-30 12:35:00,184.01,184.51,183.99,184.51,1149.0,184.01,184.51,183.99,184.51,1149.0
2019-10-30 12:40:00,184.57,184.69,184.57,184.69,701.0,184.57,184.69,184.57,184.69,701.0
2019-10-30 12:45:00,184.69,184.7,184.52,184.68,1844.0,184.69,184.7,184.52,184.68,1844.0
2019-10-30 12:50:00,184.7,184.7,184.61,184.61,700.0,184.7,184.7,184.61,184.61,700.0
2019-10-30 12:55:00,184.54,184.82,184.53,184.78,1415.0,184.54,184.82,184.53,184.78,1415.0
2019-10-30 13:00:00,184.73,184.86,184.73,184.86,200.0,184.73,184.86,184.73,184.86,200.0
2019-10-30 13:05:00,184.74,185.11,184.73,185.09,6520.0,184.74,185.11,184.73,185.09,6520.0
2019-10-30 13:10:00,185.17,185.54,185.17,185.5,3856.0,185.17,185.54,185.17,185.5,3856.0
2019-10-30 13:15:00,185.5,185.53,185.32,185.34,2972.0,185.5,185.53,185.32,185.34,2972.0
2019-10-30 13:20:00,185.37,185.51,185.37,185.51,522.0,185.37,185.51,185.37,185.51,522.0
2019-10-30 13:25:00,185.56,185.62,185.55,185.55,430.0,185.56,185.62,185.55,185.55,430.0
2019-10-30 13:30:00,185.6,185.67,185.06,185.06,5020.0,185.6,185.67,185.06,185.06,5020.0
2019-10-30 13:35:00,185.2,185.2,184.84,184.84,2500.0,185.2,185.2,184.84,184.84,2500.0
2019-10-30 13:40:00,184.8,185.01,184.8,184.91,2661.0,184.8,185.01,184.8,184.91,2661.0
2019-10-30 13:45:00,184.84,185.05,184.7,184.7,3715.0,184.84,185.05,184.7,184.7,3715.0
2019-10-30 13:50:00,184.78,184.78,184.39,184.47,4594.0,184.78,184.78,184.39,184.47,4594.0
2019-10-30 13:55:00,184.41,184.44,184.21,184.21,1793.0,184.41,184.44,184.21,184.21,1793.0
2019-10-30 14:00:00,184.13,184.25,183.91,183.95,3285.0,184.13,184.25,183.91,183.95,3285.0
2019-10-30 14:05:00,183.74,183.77,183.27,183.4,4625.0,183.74,183.77,183.27,183.4,4625.0
2019-10-30 14:10:00,183.27,184.0,183.27,184.0,4016.0,183.27,184.0,183.27,184.0,4016.0
2019-10-30 14:15:00,184.12,184.95,184.06,184.6,10369.0,184.12,184.95,184.06,184.6,10369.0
2019-10-30 14:20:00,184.51,184.65,184.35,184.35,2700.0,184.51,184.65,184.35,184.35,2700.0
2019-10-30 14:25:00,184.46,184.6,184.38,184.6,2086.0,184.46,184.6,184.38,184.6,2086.0
2019-10-30 14:30:00,184.64,184.68,183.93,183.94,4754.0,184.64,184.68,183.93,183.94,4754.0
2019-10-30 14:35:00,183.9,184.14,183.82,183.9,4618.0,183.9,184.14,183.82,183.9,4618.0
2019-10-30 14:40:00,183.98,184.47,183.88,184.47,1595.0,183.98,184.47,183.88,184.47,1595.0
2019-10-30 14:45:00,184.63,185.0,184.59,184.95,3538.0,184.63,185.0,184.59,184.95,3538.0
2019-10-30 14:50:00,185.12,185.12,184.66,184.67,11708.0,185.12,185.12,184.66,184.67,11708.0
2019-10-30 14:55:00,184.68,185.37,184.68,184.85,4497.0,184.68,185.37,184.68,184.85,4497.0
2019-10-30 15:00:00,184.92,185.19,184.57,184.96,9082.0,184.92,185.19,184.57,184.96,9082.0
2019-10-30 15:05:00,185.09,185.47,184.72,184.8,3501.0,185.09,185.47,184.72,184.8,3501.0
2019-10-30 15:10:00,184.73,184.9,184.65,184.86,6356.0,184.73,184.9,184.65,184.86,6356.0
2019-10-30 15:15:00,184.92,185.06,184.61,184.99,5399.0,184.92,185.06,184.61,184.99,5399.0
2019-10-30 15:20:00,185.09,185.26,184.84,185.11,4142.0,185.09,185.26,184.84,185.11,4142.0
2019-10-30 15:25:00,185.21,185.24,184.88,184.99,5472.0,185.21,185.24,184.88,184.99,5472.0
2019-10-30 15:30:00,185.02,185.08,184.85,184.9,9030.0,185.02,185.08,184.85,184.9,9030.0
2019-10-30 15:35:00,184.94,184.95,184.65,184.78,6533.0,184.94,184.95,184.65,184.78,6533.0
2019-10-30 15:40:00,184.9,185.05,184.64,184.64,7657.0,184.9,185.05,184.64,184.64,7657.0
2019-10-30 15:45:00,184.78,184.91,184.64,184.83,48835.0,184.78,184.91,184.64,184.83,48835.0
2019-10-30 15:50:00,184.8,185.18,184.74,185.07,14708.0,184.8,185.18,184.74,185.07,14708.0
2019-10-30 15:55:00,185.0,185.16,184.82,185.02,39547.0,185.0,185.16,184.82,185.02,39547.0
2019-10-31 09:30:00,182.5,182.94,178.61,181.14,34607.0,182.5,182.94,178.61,181.14,34607.0
2019-10-31 09:35:00,181.14,181.68,179.53,179.53,18225.0,181.14,181.68,179.53,179.53,18225.0
2019-10-31 09:40:00,180.0,180.87,179.17,179.42,10418.0,180.0,180.87,179.17,179.42,10418.0
2019-10-31 09:45:00,179.36,180.35,178.45,178.72,42915.0,179.36,180.35,178.45,178.72,42915.0
2019-10-31 09:50:00,178.56,178.92,177.62,177.73,37707.0,178.56,178.92,177.62,177.73,37707.0
2019-10-31 09:55:00,177.78,178.7,177.04,178.68,20648.0,177.78,178.7,177.04,178.68,20648.0
2019-10-31 10:00:00,178.67,179.25,178.61,178.79,12835.0,178.67,179.25,178.61,178.79,12835.0
2019-10-31 10:05:00,178.84,179.42,178.02,178.17,11356.0,178.84,179.42,178.02,178.17,11356.0
2019-10-31 10:10:00,178.19,178.19,177.18,177.41,11784.0,178.19,178.19,177.18,177.41,11784.0
2019-10-31 10:15:00,177.4,177.48,175.25,175.47,30211.0,177.4,177.48,175.25,175.47,30211.0
2019-10-31 10:20:00,175.27,176.21,174.82,175.62,16634.0,175.27,176.21,174.82,175.62,16634.0
2019-10-31 10:25:00,176.2,177.23,176.13,177.23,10466.0,176.2,177.23,176.13,177.23,10466.0
2019-10-31 10:30:00,177.22,177.49,176.79,177.22,3415.0,177.22,177.49,176.79,177.22,3415.0
2019-10-31 10:35:00,177.23,178.2,177.01,178.03,6755.0,177.23,178.2,177.01,178.03,6755.0
2019-10-31 10:40:00,178.01,178.69,177.92,178.58,6302.0,178.01,178.69,177.92,178.58,6302.0
2019-10-31 10:45:00,178.47,178.92,177.66,178.52,14712.0,178.47,178.92,177.66,178.52,14712.0
2019-10-31 10:50:00,178.74,179.43,178.69,179.13,4623.0,178.74,179.43,178.69,179.13,4623.0
2019-10-31 10:55:00,179.07,179.54,179.0,179.43,23008.0,179.07,179.54,179.0,179.43,23008.0
2019-10-31 11:00:00,179.38,180.17,179.27,180.04,3987.0,179.38,180.17,179.27,180.04,3987.0
2019-10-31 11:05:00,180.01,180.27,179.96,180.15,3961.0,180.01,180.27,179.96,180.15,3961.0
2019-10-31 11:10:00,180.04,180.14,179.73,179.74,4838.0,180.04,180.14,179.73,179.74,4838.0
2019-10-31 11:15:00,179.74,180.0,179.58,179.85,2853.0,179.74,180.0,179.58,179.85,2853.0
2019-10-31 11:20:00,179.94,181.0,179.93,180.95,4992.0,179.94,181.0,179.93,180.95,4992.0
2019-10-31 11:25:00,181.13,181.16,180.65,181.05,5761.0,181.13,181.16,180.65,181.05,5761.0
2019-10-31 11:30:00,181.0,181.14,180.66,180.66,4418.0,181.0,181.14,180.66,180.66,4418.0
2019-10-31 11:35:00,180.58,180.68,180.16,180.34,11327.0,180.58,180.68,180.16,180.34,11327.0
2019-10-31 11:40:00,180.34,180.98,180.34,180.77,4847.0,180.34,180.98,180.34,180.77,4847.0
2019-10-31 11:45:00,180.94,181.27,180.76,181.22,4100.0,180.94,181.27,180.76,181.22,4100.0
2019-10-31 11:50:00,181.1,181.45,180.99,181.16,5375.0,181.1,181.45,180.99,181.16,5375.0
2019-10-31 11:55:00,181.42,182.0,181.41,182.0,2195.0,181.42,182.0,181.41,182.0,2195.0
2019-10-31 12:00:00,182.1,182.38,181.67,181.77,4050.0,182.1,182.38,181.67,181.77,4050.0
2019-10-31 12:05:00,181.59,181.59,181.2,181.2,777.0,181.59,181.59,181.2,181.2,777.0
2019-10-31 12:10:00,181.13,181.88,181.13,181.64,5100.0,181.13,181.88,181.13,181.64,5100.0
2019-10-31 12:15:00,181.56,181.56,180.66,180.66,3049.0,181.56,181.56,180.66,180.66,3049.0
2019-10-31 12:20:00,180.83,181.2,180.83,181.04,2100.0,180.83,181.2,180.83,181.04,2100.0
2019-10-31 12:25:00,180.95,181.02,180.65,180.8,1400.0,180.95,181.02,180.65,180.8,1400.0
2019-10-31 12:30:00,180.76,181.01,180.57,180.67,6053.0,180.76,181.01,180.57,180.67,6053.0
2019-10-31 12:35:00,180.75,180.83,179.96,179.96,6158.0,180.75,180.83,179.96,179.96,6158.0
2019-10-31 12:40:00,179.76,179.76,179.44,179.59,4680.0,179.76,179.76,179.44,179.59,4680.0
2019-10-31 12:45:00,179.59,179.59,179.3,179.52,1645.0,179.59,179.59,179.3,179.52,1645.0
2019-10-31 12:50:00,179.52,179.59,179.42,179.42,1300.0,179.52,179.59,179.42,179.42,1300.0
2019-10-31 12:55:00,179.49,179.56,179.14,179.25,2400.0,179.49,179.56,179.14,179.25,2400.0
2019-10-31 13:00:00,179.27,179.74,179.18,179.49,2900.0,179.27,179.74,179.18,179.49,2900.0
2019-10-31 13:05:00,179.49,179.72,179.39,179.72,2961.0,179.49,179.72,179.39,179.72,2961.0
2019-10-31 13:10:00,179.75,180.06,179.69,179.82,57572.0,179.75,180.06,179.69,179.82,57572.0
2019-10-31 13:15:00,179.81,179.82,179.59,179.65,55650.0,179.81,179.82,179.59,179.65,55650.0
2019-10-31 13:20:00,179.68,180.06,179.67,179.86,5530.0,179.68,180.06,179.67,179.86,5530.0
2019-10-31 13:25:00,179.86,179.94,179.69,179.72,2414.0,179.86,179.94,179.69,179.72,2414.0
2019-10-31 13:30:00,179.62,179.88,179.57,179.86,1745.0,179.62,179.88,179.57,179.86,1745.0
2019-10-31 13:35:00,179.86,179.91,179.63,179.63,1900.0,179.86,179.91,179.63,179.63,1900.0
2019-10-31 13:40:00,179.7,179.94,179.7,179.92,1730.0,179.7,179.94,179.7,179.92,1730.0
2019-10-31 13:45:00,179.92,180.22,179.88,180.14,3375.0,179.92,180.22,179.88,180.14,3375.0
2019-10-31 13:50:00,179.98,180.16,179.98,180.14,900.0,179.98,180.16,179.98,180.14,900.0
2019-10-31 13:55:00,180.13,180.63,180.12,180.63,2100.0,180.13,180.63,180.12,180.63,2100.0
2019-10-31 14:00:00,180.55,180.55,180.14,180.14,2200.0,180.55,180.55,180.14,180.14,2200.0
2019-10-31 14:05:00,180.14,180.45,180.08,180.45,1750.0,180.14,180.45,180.08,180.45,1750.0
2019-10-31 14:10:00,180.51,180.73,180.41,180.73,9159.0,180.51,180.73,180.41,180.73,9159.0
2019-10-31 14:15:00,180.73,180.79,180.38,180.38,3671.0,180.73,180.79,180.38,180.38,3671.0
2019-10-31 14:20:00,180.31,180.32,180.05,180.18,1405.0,180.31,180.32,180.05,180.18,1405.0
2019-10-31 14:25:00,180.19,180.5,180.19,180.21,2300.0,180.19,180.5,180.19,180.21,2300.0
2019-10-31 14:30:00,180.21,180.21,180.01,180.01,746.0,180.21,180.21,180.01,180.01,746.0
2019-10-31 14:35:00,179.86,179.94,179.65,179.65,2072.0,179.86,179.94,179.65,179.65,2072.0
2019-10-31 14:40:00,179.66,180.02,179.52,179.91,1846.0,179.66,180.02,179.52,179.91,1846.0
2019-10-31 14:45:00,179.91,179.96,179.71,179.86,1600.0,179.91,179.96,179.71,179.86,1600.0
2019-10-31 14:50:00,179.96,180.19,179.89,180.06,3062.0,179.96,180.19,179.89,180.06,3062.0
2019-10-31 14:55:00,180.14,180.38,180.13,180.36,1400.0,180.14,180.38,180.13,180.36,1400.0
2019-10-31 15:00:00,180.37,180.57,180.36,180.5,3200.0,180.37,180.57,180.36,180.5,3200.0
2019-10-31 15:05:00,180.53,180.6,180.28,180.55,3450.0,180.53,180.6,180.28,180.55,3450.0
2019-10-31 15:10:00,180.45,180.65,180.45,180.63,4845.0,180.45,180.65,180.45,180.63,4845.0
2019-10-31 15:15:00,180.64,180.74,180.55,180.66,9750.0,180.64,180.74,180.55,180.66,9750.0
2019-10-31 15:20:00,180.59,180.7,180.23,180.33,4200.0,180.59,180.7,180.23,180.33,4200.0
2019-10-31 15:25:00,180.34,180.48,180.34,180.43,3129.0,180.34,180.48,180.34,180.43,3129.0
2019-10-31 15:30:00,180.43,181.15,180.43,181.03,5894.0,180.43,181.15,180.43,181.03,5894.0
2019-10-31 15:35:00,181.02,181.33,180.91,181.25,10800.0,181.02,181.33,180.91,181.25,10800.0
2019-10-31 15:40:00,181.27,181.56,181.23,181.52,11951.0,181.27,181.56,181.23,181.52,11951.0
2019-10-31 15:45:00,181.52,181.52,181.25,181.34,11670.0,181.52,181.52,181.25,181.34,11670.0
2019-10-31 15:50:00,181.31,181.42,180.93,181.25,67531.0,181.31,181.42,180.93,181.25,67531.0
2019-10-31 15:55:00,181.17,181.77,180.97,181.66,48891.0,181.17,181.77,180.97,181.66,48891.0
2019-11-01 09:30:00,181.79,182.24,181.17,181.86,8918.0,181.79,182.24,181.17,181.86,8918.0
2019-11-01 09:35:00,181.8,182.47,181.27,182.08,1914.0,181.8,182.47,181.27,182.08,1914.0
2019-11-01 09:40:00,182.15,182.4,180.0,180.0,7300.0,182.15,182.4,180.0,180.0,7300.0
2019-11-01 09:45:00,180.05,180.44,179.35,180.04,29648.0,180.05,180.44,179.35,180.04,29648.0
2019-11-01 09:50:00,180.39,181.25,179.86,181.22,12499.0,180.39,181.25,179.86,181.22,12499.0
2019-11-01 09:55:00,181.0,181.13,180.48,180.48,4520.0,181.0,181.13,180.48,180.48,4520.0
2019-11-01 10:00:00,180.56,180.92,180.0,180.68,5178.0,180.56,180.92,180.0,180.68,5178.0
2019-11-01 10:05:00,180.64,181.53,180.64,180.88,5030.0,180.64,181.53,180.64,180.88,5030.0
2019-11-01 10:10:00,180.91,181.3,180.82,181.19,2850.0,180.91,181.3,180.82,181.19,2850.0
2019-11-01 10:15:00,181.29,181.47,180.91,181.18,5247.0,181.29,181.47,180.91,181.18,5247.0
2019-11-01 10:20:00,180.99,181.33,180.9,181.33,3429.0,180.99,181.33,180.9,181.33,3429.0
2019-11-01 10:25:00,181.45,181.45,181.16,181.19,2716.0,181.45,181.45,181.16,181.19,2716.0
2019-11-01 10:30:00,181.18,181.41,180.99,181.04,3001.0,181.18,181.41,180.99,181.04,3001.0
2019-11-01 10:35:00,181.05,181.26,180.98,181.18,2700.0,181.05,181.26,180.98,181.18,2700.0
2019-11-01 10:40:00,181.17,181.17,180.79,181.08,1899.0,181.17,181.17,180.79,181.08,1899.0
2019-11-01 10:45:00,180.75,181.23,180.74,181.02,3600.0,180.75,181.23,180.74,181.02,3600.0
2019-11-01 10:50:00,181.0,181.18,180.81,181.05,1635.0,181.0,181.18,180.81,181.05,1635.0
2019-11-01 10:55:00,180.86,180.87,180.13,180.2,2840.0,180.86,180.87,180.13,180.2,2840.0
2019-11-01 11:00:00,180.21,180.24,179.93,180.08,4714.0,180.21,180.24,179.93,180.08,4714.0
2019-11-01 11:05:00,179.88,179.92,179.03,179.23,4509.0,179.88,179.92,179.03,179.23,4509.0
2019-11-01 11:10:00,179.03,179.33,178.04,178.05,4112.0,179.03,179.33,178.04,178.05,4112.0
2019-11-01 11:15:00,178.12,178.33,175.46,175.9,15265.0,178.12,178.33,175.46,175.9,15265.0
2019-11-01 11:20:00,175.51,176.24,175.01,176.06,19205.0,175.51,176.24,175.01,176.06,19205.0
2019-11-01 11:25:00,175.95,175.95,174.21,174.43,16119.0,175.95,175.95,174.21,174.43,16119.0
2019-11-01 11:30:00,174.44,174.52,173.46,174.33,17395.0,174.44,174.52,173.46,174.33,17395.0
2019-11-01 11:35:00,174.39,176.16,174.29,176.06,13711.0,174.39,176.16,174.29,176.06,13711.0
2019-11-01 11:40:00,176.14,176.37,175.74,175.99,5678.0,176.14,176.37,175.74,175.99,5678.0
2019-11-01 11:45:00,176.05,176.36,175.89,176.2,4291.0,176.05,176.36,175.89,176.2,4291.0
2019-11-01 11:50:00,176.23,176.41,176.23,176.32,3400.0,176.23,176.41,176.23,176.32,3400.0
2019-11-01 11:55:00,176.26,176.84,176.18,176.71,4084.0,176.26,176.84,176.18,176.71,4084.0
2019-11-01 12:00:00,176.7,176.71,176.2,176.65,8124.0,176.7,176.71,176.2,176.65,8124.0
2019-11-01 12:05:00,176.71,176.95,176.69,176.95,1950.0,176.71,176.95,176.69,176.95,1950.0
2019-11-01 12:10:00,176.9,177.04,176.6,176.65,4709.0,176.9,177.04,176.6,176.65,4709.0
2019-11-01 12:15:00,176.71,176.73,176.43,176.47,1847.0,176.71,176.73,176.43,176.47,1847.0
2019-11-01 12:20:00,176.55,177.43,176.55,177.24,3749.0,176.55,177.43,176.55,177.24,3749.0
2019-11-01 12:25:00,177.27,177.27,176.35,176.94,15649.0,177.27,177.27,176.35,176.94,15649.0
2019-11-01 12:30:00,176.93,176.95,176.39,176.42,2744.0,176.93,176.95,176.39,176.42,2744.0
2019-11-01 12:35:00,176.32,176.45,175.62,175.75,10223.0,176.32,176.45,175.62,175.75,10223.0
2019-11-01 12:40:00,175.47,175.5,175.39,175.5,2499.0,175.47,175.5,175.39,175.5,2499.0
2019-11-01 12:45:00,175.43,175.45,175.1,175.11,2395.0,175.43,175.45,175.1,175.11,2395.0
2019-11-01 12:50:00,175.17,175.26,175.09,175.12,2100.0,175.17,175.26,175.09,175.12,2100.0
2019-11-01 12:55:00,175.06,175.17,174.81,174.97,12240.0,175.06,175.17,174.81,174.97,12240.0
2019-11-01 13:00:00,174.98,175.16,174.85,175.16,3088.0,174.98,175.16,174.85,175.16,3088.0
2019-11-01 13:05:00,174.98,175.08,174.83,174.97,5121.0,174.98,175.08,174.83,174.97,5121.0
2019-11-01 13:10:00,174.84,174.91,174.58,174.83,3919.0,174.84,174.91,174.58,174.83,3919.0
2019-11-01 13:15:00,174.95,175.08,174.9,174.95,4835.0,174.95,175.08,174.9,174.95,4835.0
2019-11-01 13:20:00,174.94,175.11,174.84,174.99,3855.0,174.94,175.11,174.84,174.99,3855.0
2019-11-01 13:25:00,174.87,174.88,174.65,174.65,5225.0,174.87,174.88,174.65,174.65,5225.0
2019-11-01 13:30:00,174.71,174.79,174.43,174.55,3565.0,174.71,174.79,174.43,174.55,3565.0
2019-11-01 13:35:00,174.47,174.57,174.43,174.5,2048.0,174.47,174.57,174.43,174.5,2048.0
2019-11-01 13:40:00,174.55,174.74,174.54,174.66,4900.0,174.55,174.74,174.54,174.66,4900.0
2019-11-01 13:45:00,174.68,174.69,174.34,174.34,5511.0,174.68,174.69,174.34,174.34,5511.0
2019-11-01 13:50:00,174.27,174.28,174.11,174.15,2859.0,174.27,174.28,174.11,174.15,2859.0
2019-11-01 13:55:00,174.2,174.2,173.97,174.06,2302.0,174.2,174.2,173.97,174.06,2302.0
2019-11-01 14:00:00,174.15,174.42,174.01,174.22,4278.0,174.15,174.42,174.01,174.22,4278.0
2019-11-01 14:05:00,174.19,174.2,173.88,173.88,1700.0,174.19,174.2,173.88,173.88,1700.0
2019-11-01 14:10:00,173.86,173.99,173.37,173.38,4815.0,173.86,173.99,173.37,173.38,4815.0
2019-11-01 14:15:00,173.32,173.81,173.32,173.71,6165.0,173.32,173.81,173.32,173.71,6165.0
2019-11-01 14:20:00,173.57,173.68,173.49,173.5,4100.0,173.57,173.68,173.49,173.5,4100.0
2019-11-01 14:25:00,173.49,173.69,173.23,173.5,7643.0,173.49,173.69,173.23,173.5,7643.0
2019-11-01 14:30:00,173.57,173.97,173.57,173.77,3372.0,173.57,173.97,173.57,173.77,3372.0
2019-11-01 14:35:00,173.74,173.91,173.74,173.9,500.0,173.74,173.91,173.74,173.9,500.0
2019-11-01 14:40:00,174.01,174.01,173.79,173.97,2601.0,174.01,174.01,173.79,173.97,2601.0
2019-11-01 14:45:00,174.1,174.14,173.75,173.77,3300.0,174.1,174.14,173.75,173.77,3300.0
2019-11-01 14:50:00,173.69,173.88,173.6,173.62,2500.0,173.69,173.88,173.6,173.62,2500.0
2019-11-01 14:55:00,173.59,174.08,173.57,174.08,3831.0,173.59,174.08,173.57,174.08,3831.0
2019-11-01 15:00:00,174.1,174.34,174.01,174.24,5339.0,174.1,174.34,174.01,174.24,5339.0
2019-11-01 15:05:00,174.36,174.42,174.21,174.32,3600.0,174.36,174.42,174.21,174.32,3600.0
2019-11-01 15:10:00,174.25,174.3,174.12,174.22,4676.0,174.25,174.3,174.12,174.22,4676.0
2019-11-01 15:15:00,174.22,174.7,174.16,174.57,7695.0,174.22,174.7,174.16,174.57,7695.0
2019-11-01 15:20:00,174.6,174.6,174.3,174.3,7098.0,174.6,174.6,174.3,174.3,7098.0
2019-11-01 15:25:00,174.28,174.35,174.22,174.27,5174.0,174.28,174.35,174.22,174.27,5174.0
2019-11-01 15:30:00,174.25,174.55,174.22,174.46,12621.0,174.25,174.55,174.22,174.46,12621.0
2019-11-01 15:35:00,174.5,174.81,174.46,174.77,14695.0,174.5,174.81,174.46,174.77,14695.0
2019-11-01 15:40:00,174.75,175.2,174.72,175.13,24934.0,174.75,175.2,174.72,175.13,24934.0
2019-11-01 15:45:00,175.1,175.29,174.89,175.25,13821.0,175.1,175.29,174.89,175.25,13821.0
2019-11-01 15:50:00,175.29,175.68,175.18,175.68,22186.0,175.29,175.68,175.18,175.68,22186.0
2019-11-01 15:55:00,175.75,175.92,175.41,175.92,45457.0,175.75,175.92,175.41,175.92,45457.0
2019-11-04 09:30:00,178.0,178.89,176.51,177.05,21874.0,178.0,178.89,176.51,177.05,21874.0
2019-11-04 09:35:00,177.02,177.71,176.79,177.31,5199.0,177.02,177.71,176.79,177.31,5199.0
2019-11-04 09:40:00,176.8,177.15,176.3,176.82,5244.0,176.8,177.15,176.3,176.82,5244.0
2019-11-04 09:45:00,176.61,177.01,176.25,176.25,3469.0,176.61,177.01,176.25,176.25,3469.0
2019-11-04 09:50:00,176.09,176.38,174.69,174.69,14856.0,176.09,176.38,174.69,174.69,14856.0
2019-11-04 09:55:00,174.61,174.75,174.1,174.11,7047.0,174.61,174.75,174.1,174.11,7047.0
2019-11-04 10:00:00,174.38,174.42,171.8,171.86,32820.0,174.38,174.42,171.8,171.86,32820.0
2019-11-04 10:05:00,171.93,172.73,171.52,172.73,16682.0,171.93,172.73,171.52,172.73,16682.0
2019-11-04 10:10:00,172.8,172.95,172.18,172.32,8722.0,172.8,172.95,172.18,172.32,8722.0
2019-11-04 10:15:00,172.11,172.33,171.95,172.16,4986.0,172.11,172.33,171.95,172.16,4986.0
2019-11-04 10:20:00,172.13,172.84,171.9,172.51,8628.0,172.13,172.84,171.9,172.51,8628.0
2019-11-04 10:25:00,172.5,172.74,172.35,172.4,5478.0,172.5,172.74,172.35,172.4,5478.0
2019-11-04 10:30:00,172.21,172.33,171.37,171.38,7740.0,172.21,172.33,171.37,171.38,7740.0
2019-11-04 10:35:00,171.42,171.53,171.0,171.44,9710.0,171.42,171.53,171.0,171.44,9710.0
2019-11-04 10:40:00,171.45,171.96,171.45,171.84,6567.0,171.45,171.96,171.45,171.84,6567.0
2019-11-04 10:45:00,171.77,171.89,171.55,171.55,8029.0,171.77,171.89,171.55,171.55,8029.0
2019-11-04 10:50:00,171.57,172.28,171.52,172.09,4372.0,171.57,172.28,171.52,172.09,4372.0
2019-11-04 10:55:00,171.98,171.98,171.53,171.65,7488.0,171.98,171.98,171.53,171.65,7488.0
2019-11-04 11:00:00,171.72,171.72,171.0,171.16,14371.0,171.72,171.72,171.0,171.16,14371.0
2019-11-04 11:05:00,171.27,171.73,171.25,171.71,14095.0,171.27,171.73,171.25,171.71,14095.0
2019-11-04 11:10:00,171.78,172.08,171.72,172.08,3478.0,171.78,172.08,171.72,172.08,3478.0
2019-11-04 11:15:00,171.97,172.51,171.95,172.5,5947.0,171.97,172.51,171.95,172.5,5947.0
2019-11-04 11:20:00,172.48,172.65,172.33,172.47,3942.0,172.48,172.65,172.33,172.47,3942.0
2019-11-04 11:25:00,172.42,172.42,171.82,171.82,7103.0,172.42,172.42,171.82,171.82,7103.0
2019-11-04 11:30:00,171.98,172.04,171.85,171.85,1836.0,171.98,172.04,171.85,171.85,1836.0
2019-11-04 11:35:00,171.9,172.04,171.88,171.95,2000.0,171.9,172.04,171.88,171.95,2000.0
2019-11-04 11:40:00,171.89,171.9,171.6,171.61,3100.0,171.89,171.9,171.6,171.61,3100.0
2019-11-04 11:45:00,171.59,171.91,171.59,171.91,2800.0,171.59,171.91,171.59,171.91,2800.0
2019-11-04 11:50:00,171.98,172.22,171.84,172.22,5365.0,171.98,172.22,171.84,172.22,5365.0
2019-11-04 11:55:00,172.17,172.17,171.89,171.97,2888.0,172.17,172.17,171.89,171.97,2888.0
2019-11-04 12:00:00,172.03,172.12,171.96,172.01,2971.0,172.03,172.12,171.96,172.01,2971.0
2019-11-04 12:05:00,172.07,172.15,171.74,171.75,40549.0,172.07,172.15,171.74,171.75,40549.0
2019-11-04 12:10:00,171.8,171.81,171.55,171.7,3825.0,171.8,171.81,171.55,171.7,3825.0
2019-11-04 12:15:00,171.75,171.78,171.64,171.78,2506.0,171.75,171.78,171.64,171.78,2506.0
2019-11-04 12:20:00,171.75,171.77,171.62,171.67,2060.0,171.75,171.77,171.62,171.67,2060.0
2019-11-04 12:25:00,171.67,172.02,171.66,172.0,4100.0,171.67,172.02,171.66,172.0,4100.0
2019-11-04 12:30:00,171.96,172.25,171.92,171.92,5090.0,171.96,172.25,171.92,171.92,5090.0
2019-11-04 12:35:00,171.83,171.84,171.67,171.84,2223.0,171.83,171.84,171.67,171.84,2223.0
2019-11-04 12:40:00,171.88,172.39,171.88,172.29,3700.0,171.88,172.39,171.88,172.29,3700.0
2019-11-04 12:45:00,172.28,172.29,171.96,172.15,10845.0,172.28,172.29,171.96,172.15,10845.0
2019-11-04 12:50:00,172.18,172.55,172.18,172.49,7650.0,172.18,172.55,172.18,172.49,7650.0
2019-11-04 12:55:00,172.58,172.82,172.53,172.65,6818.0,172.58,172.82,172.53,172.65,6818.0
2019-11-04 13:00:00,172.64,172.67,172.53,172.62,1200.0,172.64,172.67,172.53,172.62,1200.0
2019-11-04 13:05:00,172.51,172.61,172.36,172.6,2745.0,172.51,172.61,172.36,172.6,2745.0
2019-11-04 13:10:00,172.61,172.61,172.41,172.58,2246.0,172.61,172.61,172.41,172.58,2246.0
2019-11-04 13:15:00,172.62,172.74,172.45,172.49,5595.0,172.62,172.74,172.45,172.49,5595.0
2019-11-04 13:20:00,172.49,172.73,172.36,172.63,7019.0,172.49,172.73,172.36,172.63,7019.0
2019-11-04 13:25:00,172.62,172.69,172.28,172.42,3800.0,172.62,172.69,172.28,172.42,3800.0
2019-11-04 13:30:00,172.45,172.54,172.2,172.54,7024.0,172.45,172.54,172.2,172.54,7024.0
2019-11-04 13:35:00,172.44,172.62,172.39,172.56,3880.0,172.44,172.62,172.39,172.56,3880.0
2019-11-04 13:40:00,172.51,172.68,172.49,172.58,3100.0,172.51,172.68,172.49,172.58,3100.0
2019-11-04 13:45:00,172.48,172.81,172.45,172.57,1200.0,172.48,172.81,172.45,172.57,1200.0
2019-11-04 13:50:00,172.72,173.32,172.68,173.12,8149.0,172.72,173.32,172.68,173.12,8149.0
2019-11-04 13:55:00,173.24,173.57,173.23,173.42,3636.0,173.24,173.57,173.23,173.42,3636.0
2019-11-04 14:00:00,173.5,173.63,173.2,173.53,3312.0,173.5,173.63,173.2,173.53,3312.0
2019-11-04 14:05:00,173.43,173.43,172.86,173.0,3412.0,173.43,173.43,172.86,173.0,3412.0
2019-11-04 14:10:00,173.11,173.18,172.88,172.99,3702.0,173.11,173.18,172.88,172.99,3702.0
2019-11-04 14:15:00,172.95,172.95,172.54,172.54,3499.0,172.95,172.95,172.54,172.54,3499.0
2019-11-04 14:20:00,172.69,172.9,172.63,172.77,2958.0,172.69,172.9,172.63,172.77,2958.0
2019-11-04 14:25:00,172.88,173.0,172.66,172.81,3349.0,172.88,173.0,172.66,172.81,3349.0
2019-11-04 14:30:00,172.68,172.79,172.59,172.64,2662.0,172.68,172.79,172.59,172.64,2662.0
2019-11-04 14:35:00,172.67,172.78,172.58,172.61,6300.0,172.67,172.78,172.58,172.61,6300.0
2019-11-04 14:40:00,172.5,172.63,172.5,172.56,1924.0,172.5,172.63,172.5,172.56,1924.0
2019-11-04 14:45:00,172.6,172.61,172.51,172.52,1502.0,172.6,172.61,172.51,172.52,1502.0
2019-11-04 14:50:00,172.51,172.64,172.44,172.5,6500.0,172.51,172.64,172.44,172.5,6500.0
2019-11-04 14:55:00,172.47,172.84,172.47,172.81,7677.0,172.47,172.84,172.47,172.81,7677.0
2019-11-04 15:00:00,173.0,173.14,172.94,173.13,2069.0,173.0,173.14,172.94,173.13,2069.0
2019-11-04 15:05:00,173.22,173.29,173.15,173.26,2800.0,173.22,173.29,173.15,173.26,2800.0
2019-11-04 15:10:00,173.24,173.41,173.23,173.32,3744.0,173.24,173.41,173.23,173.32,3744.0
2019-11-04 15:15:00,173.27,173.44,173.2,173.39,5004.0,173.27,173.44,173.2,173.39,5004.0
2019-11-04 15:20:00,173.33,173.47,173.33,173.42,6639.0,173.33,173.47,173.33,173.42,6639.0
2019-11-04 15:25:00,173.42,173.42,173.04,173.07,8184.0,173.42,173.42,173.04,173.07,8184.0
2019-11-04 15:30:00,173.17,173.3,173.11,173.28,8513.0,173.17,173.3,173.11,173.28,8513.0
2019-11-04 15:35:00,173.28,173.7,173.2,173.58,11716.0,173.28,173.7,173.2,173.58,11716.0
2019-11-04 15:40:00,173.62,173.64,173.37,173.5,12938.0,173.62,173.64,173.37,173.5,12938.0
2019-11-04 15:45:00,173.47,173.54,173.23,173.33,18650.0,173.47,173.54,173.23,173.33,18650.0
2019-11-04 15:50:00,173.33,173.36,173.11,173.16,30195.0,173.33,173.36,173.11,173.16,30195.0
2019-11-04 15:55:00,173.13,173.55,173.12,173.32,47138.0,173.13,173.55,173.12,173.32,47138.0
2019-11-05 09:30:00,174.05,175.55,174.05,175.11,6546.0,174.05,175.55,174.05,175.11,6546.0
2019-11-05 09:35:00,175.32,175.6,174.02,174.93,1919.0,175.32,175.6,174.02,174.93,1919.0
2019-11-05 09:40:00,174.52,174.88,174.04,174.72,4100.0,174.52,174.88,174.04,174.72,4100.0
2019-11-05 09:45:00,174.5,175.3,174.27,175.3,2456.0,174.5,175.3,174.27,175.3,2456.0
2019-11-05 09:50:00,175.35,175.49,174.73,175.43,3300.0,175.35,175.49,174.73,175.43,3300.0
2019-11-05 09:55:00,175.54,176.94,175.41,176.78,10191.0,175.54,176.94,175.41,176.78,10191.0
2019-11-05 10:00:00,176.85,177.47,176.62,177.03,12658.0,176.85,177.47,176.62,177.03,12658.0
2019-11-05 10:05:00,177.0,177.03,175.86,176.02,11315.0,177.0,177.03,175.86,176.02,11315.0
2019-11-05 10:10:00,176.02,176.04,175.27,175.53,9496.0,176.02,176.04,175.27,175.53,9496.0
2019-11-05 10:15:00,175.53,175.81,175.19,175.39,10474.0,175.53,175.81,175.19,175.39,10474.0
2019-11-05 10:20:00,175.49,175.62,175.31,175.31,840.0,175.49,175.62,175.31,175.31,840.0
2019-11-05 10:25:00,174.88,175.15,174.79,175.05,3637.0,174.88,175.15,174.79,175.05,3637.0
2019-11-05 10:30:00,175.0,175.38,174.61,175.21,6354.0,175.0,175.38,174.61,175.21,6354.0
2019-11-05 10:35:00,175.17,175.33,174.71,174.71,2169.0,175.17,175.33,174.71,174.71,2169.0
2019-11-05 10:40:00,174.77,175.09,174.65,174.91,2950.0,174.77,175.09,174.65,174.91,2950.0
2019-11-05 10:45:00,174.75,174.75,174.31,174.55,3611.0,174.75,174.75,174.31,174.55,3611.0
2019-11-05 10:50:00,174.65,174.91,174.65,174.8,3820.0,174.65,174.91,174.65,174.8,3820.0
2019-11-05 10:55:00,174.87,175.21,174.79,175.1,6921.0,174.87,175.21,174.79,175.1,6921.0
2019-11-05 11:00:00,175.1,175.11,174.45,174.46,7000.0,175.1,175.11,174.45,174.46,7000.0
2019-11-05 11:05:00,174.48,174.48,174.06,174.06,2838.0,174.48,174.48,174.06,174.06,2838.0
2019-11-05 11:10:00,174.17,174.3,174.14,174.29,1901.0,174.17,174.3,174.14,174.29,1901.0
2019-11-05 11:15:00,174.41,174.44,174.23,174.24,1040.0,174.41,174.44,174.23,174.24,1040.0
2019-11-05 11:20:00,174.17,174.5,173.85,174.5,7174.0,174.17,174.5,173.85,174.5,7174.0
2019-11-05 11:25:00,174.67,174.76,174.53,174.6,2224.0,174.67,174.76,174.53,174.6,2224.0
2019-11-05 11:30:00,174.6,174.82,174.57,174.81,1198.0,174.6,174.82,174.57,174.81,1198.0
2019-11-05 11:35:00,174.76,174.81,174.76,174.81,300.0,174.76,174.81,174.76,174.81,300.0
2019-11-05 11:40:00,174.81,175.11,174.78,175.03,1003.0,174.81,175.11,174.78,175.03,1003.0
2019-11-05 11:45:00,175.06,175.06,174.9,174.9,1405.0,175.06,175.06,174.9,174.9,1405.0
2019-11-05 11:50:00,175.04,175.07,174.86,174.87,4636.0,175.04,175.07,174.86,174.87,4636.0
2019-11-05 11:55:00,174.82,174.82,174.67,174.67,400.0,174.82,174.82,174.67,174.67,400.0
2019-11-05 12:00:00,174.54,174.59,174.26,174.26,2561.0,174.54,174.59,174.26,174.26,2561.0
2019-11-05 12:05:00,174.42,174.42,174.15,174.36,9957.0,174.42,174.42,174.15,174.36,9957.0
2019-11-05 12:10:00,174.5,174.5,174.14,174.15,2114.0,174.5,174.5,174.14,174.15,2114.0
2019-11-05 12:15:00,174.06,174.14,173.89,173.99,2493.0,174.06,174.14,173.89,173.99,2493.0
2019-11-05 12:20:00,173.98,174.08,173.57,173.61,2924.0,173.98,174.08,173.57,173.61,2924.0
2019-11-05 12:25:00,173.55,173.82,173.43,173.61,2700.0,173.55,173.82,173.43,173.61,2700.0
2019-11-05 12:30:00,173.8,173.81,173.64,173.73,1400.0,173.8,173.81,173.64,173.73,1400.0
2019-11-05 12:35:00,173.66,173.66,173.32,173.48,2800.0,173.66,173.66,173.32,173.48,2800.0
2019-11-05 12:40:00,173.49,173.92,173.49,173.92,2800.0,173.49,173.92,173.49,173.92,2800.0
2019-11-05 12:45:00,173.98,173.98,173.78,173.82,1126.0,173.98,173.98,173.78,173.82,1126.0
2019-11-05 12:50:00,173.75,173.85,173.73,173.83,1719.0,173.75,173.85,173.73,173.83,1719.0
2019-11-05 12:55:00,173.82,173.93,173.65,173.65,2501.0,173.82,173.93,173.65,173.65,2501.0
2019-11-05 13:00:00,173.65,173.69,173.48,173.49,2558.0,173.65,173.69,173.48,173.49,2558.0
2019-11-05 13:05:00,173.56,173.7,173.41,173.48,2578.0,173.56,173.7,173.41,173.48,2578.0
2019-11-05 13:10:00,173.5,173.91,173.5,173.75,2320.0,173.5,173.91,173.5,173.75,2320.0
2019-11-05 13:15:00,173.73,173.79,173.57,173.57,1000.0,173.73,173.79,173.57,173.57,1000.0
2019-11-05 13:20:00,173.55,173.55,173.2,173.2,2700.0,173.55,173.55,173.2,173.2,2700.0
2019-11-05 13:25:00,173.2,173.25,172.92,172.92,2919.0,173.2,173.25,172.92,172.92,2919.0
2019-11-05 13:30:00,172.82,173.05,172.82,173.02,2925.0,172.82,173.05,172.82,173.02,2925.0
2019-11-05 13:35:00,172.97,172.97,172.61,172.72,5102.0,172.97,172.97,172.61,172.72,5102.0
2019-11-05 13:40:00,172.71,172.85,172.54,172.56,1773.0,172.71,172.85,172.54,172.56,1773.0
2019-11-05 13:45:00,172.47,172.57,171.8,171.81,3941.0,172.47,172.57,171.8,171.81,3941.0
2019-11-05 13:50:00,171.79,171.97,171.62,171.81,5472.0,171.79,171.97,171.62,171.81,5472.0
2019-11-05 13:55:00,171.81,172.3,171.78,172.12,5445.0,171.81,172.3,171.78,172.12,5445.0
2019-11-05 14:00:00,171.92,172.17,171.77,172.17,4456.0,171.92,172.17,171.77,172.17,4456.0
2019-11-05 14:05:00,172.09,172.44,172.08,172.31,4425.0,172.09,172.44,172.08,172.31,4425.0
2019-11-05 14:10:00,172.25,172.5,172.25,172.34,1675.0,172.25,172.5,172.25,172.34,1675.0
2019-11-05 14:15:00,172.29,172.63,172.29,172.53,2411.0,172.29,172.63,172.29,172.53,2411.0
2019-11-05 14:20:00,172.38,172.62,172.24,172.62,1800.0,172.38,172.62,172.24,172.62,1800.0
2019-11-05 14:25:00,172.54,172.56,172.4,172.52,3100.0,172.54,172.56,172.4,172.52,3100.0
2019-11-05 14:30:00,172.45,172.46,172.15,172.29,1810.0,172.45,172.46,172.15,172.29,1810.0
2019-11-05 14:35:00,172.32,172.32,171.72,171.81,5712.0,172.32,172.32,171.72,171.81,5712.0
2019-11-05 14:40:00,171.77,171.79,171.64,171.64,2210.0,171.77,171.79,171.64,171.64,2210.0
2019-11-05 14:45:00,171.63,171.82,171.61,171.73,6024.0,171.63,171.82,171.61,171.73,6024.0
2019-11-05 14:50:00,171.74,172.03,171.68,171.95,7008.0,171.74,172.03,171.68,171.95,7008.0
2019-11-05 14:55:00,172.07,172.57,172.06,172.19,3556.0,172.07,172.57,172.06,172.19,3556.0
2019-11-05 15:00:00,172.21,172.5,172.16,172.5,4528.0,172.21,172.5,172.16,172.5,4528.0
2019-11-05 15:05:00,172.49,172.84,172.37,172.84,2700.0,172.49,172.84,172.37,172.84,2700.0
2019-11-05 15:10:00,172.85,173.02,172.73,172.97,7185.0,172.85,173.02,172.73,172.97,7185.0
2019-11-05 15:15:00,172.97,172.97,172.5,172.6,5712.0,172.97,172.97,172.5,172.6,5712.0
2019-11-05 15:20:00,172.81,172.81,172.57,172.63,2687.0,172.81,172.81,172.57,172.63,2687.0
2019-11-05 15:25:00,172.54,172.55,172.28,172.55,11505.0,172.54,172.55,172.28,172.55,11505.0
2019-11-05 15:30:00,172.58,172.59,172.33,172.4,8102.0,172.58,172.59,172.33,172.4,8102.0
2019-11-05 15:35:00,172.42,172.65,172.36,172.65,6979.0,172.42,172.65,172.36,172.65,6979.0
2019-11-05 15:40:00,172.72,172.73,172.52,172.52,6847.0,172.72,172.73,172.52,172.52,6847.0
2019-11-05 15:45:00,172.57,172.75,172.33,172.49,9420.0,172.57,172.75,172.33,172.49,9420.0
2019-11-05 15:50:00,172.46,172.7,172.45,172.7,16319.0,172.46,172.7,172.45,172.7,16319.0
2019-11-05 15:55:00,172.73,172.86,172.61,172.63,29996.0,172.73,172.86,172.61,172.63,29996.0
2019-11-06 09:30:00,171.35,172.03,171.02,171.3,11943.0,171.35,172.03,171.02,171.3,11943.0
2019-11-06 09:35:00,171.31,171.7,171.0,171.47,26429.0,171.31,171.7,171.0,171.47,26429.0
2019-11-06 09:40:00,171.48,172.34,170.91,171.98,5540.0,171.48,172.34,170.91,171.98,5540.0
2019-11-06 09:45:00,172.0,172.6,171.99,172.6,1700.0,172.0,172.6,171.99,172.6,1700.0
2019-11-06 09:50:00,172.78,172.94,172.27,172.46,14568.0,172.78,172.94,172.27,172.46,14568.0
2019-11-06 09:55:00,172.35,173.34,172.35,173.34,1699.0,172.35,173.34,172.35,173.34,1699.0
2019-11-06 10:00:00,173.32,173.51,172.97,172.97,3172.0,173.32,173.51,172.97,172.97,3172.0
2019-11-06 10:05:00,172.9,173.22,172.45,172.56,6273.0,172.9,173.22,172.45,172.56,6273.0
2019-11-06 10:10:00,172.55,172.69,172.1,172.15,8347.0,172.55,172.69,172.1,172.15,8347.0
2019-11-06 10:15:00,172.25,172.26,171.56,171.83,6300.0,172.25,172.26,171.56,171.83,6300.0
2019-11-06 10:20:00,171.7,171.82,171.53,171.8,4536.0,171.7,171.82,171.53,171.8,4536.0
2019-11-06 10:25:00,171.81,171.81,171.52,171.54,2311.0,171.81,171.81,171.52,171.54,2311.0
2019-11-06 10:30:00,171.44,171.88,171.43,171.64,3300.0,171.44,171.88,171.43,171.64,3300.0
2019-11-06 10:35:00,171.86,172.29,171.82,172.29,6254.0,171.86,172.29,171.82,172.29,6254.0
2019-11-06 10:40:00,172.25,172.61,172.06,172.41,4365.0,172.25,172.61,172.06,172.41,4365.0
2019-11-06 10:45:00,172.46,172.46,172.01,172.01,1300.0,172.46,172.46,172.01,172.01,1300.0
2019-11-06 10:50:00,172.17,172.44,172.16,172.19,1500.0,172.17,172.44,172.16,172.19,1500.0
2019-11-06 10:55:00,172.21,172.31,171.96,172.06,4487.0,172.21,172.31,171.96,172.06,4487.0
2019-11-06 11:00:00,172.09,172.15,171.63,172.08,1700.0,172.09,172.15,171.63,172.08,1700.0
2019-11-06 11:05:00,171.99,172.35,171.99,172.35,2799.0,171.99,172.35,171.99,172.35,2799.0
2019-11-06 11:10:00,172.27,172.34,171.86,171.86,4600.0,172.27,172.34,171.86,171.86,4600.0
2019-11-06 11:15:00,171.9,172.13,171.89,172.08,2900.0,171.9,172.13,171.89,172.08,2900.0
2019-11-06 11:20:00,172.33,172.44,172.17,172.29,3400.0,172.33,172.44,172.17,172.29,3400.0
2019-11-06 11:25:00,172.33,172.44,172.19,172.19,1609.0,172.33,172.44,172.19,172.19,1609.0
2019-11-06 11:30:00,172.25,172.68,172.25,172.65,2918.0,172.25,172.68,172.25,172.65,2918.0
2019-11-06 11:35:00,172.61,173.01,172.55,173.01,4802.0,172.61,173.01,172.55,173.01,4802.0
2019-11-06 11:40:00,172.93,173.1,172.7,172.7,2817.0,172.93,173.1,172.7,172.7,2817.0
2019-11-06 11:45:00,172.47,172.69,171.8,172.0,3870.0,172.47,172.69,171.8,172.0,3870.0
2019-11-06 11:50:00,171.92,172.3,171.86,172.05,1300.0,171.92,172.3,171.86,172.05,1300.0
2019-11-06 11:55:00,172.02,172.5,172.0,172.0,2500.0,172.02,172.5,172.0,172.0,2500.0
2019-11-06 12:00:00,172.01,172.21,172.01,172.21,800.0,172.01,172.21,172.01,172.21,800.0
2019-11-06 12:05:00,172.13,172.31,172.08,172.25,1800.0,172.13,172.31,172.08,172.25,1800.0
2019-11-06 12:10:00,172.23,172.23,171.96,172.01,1500.0,172.23,172.23,171.96,172.01,1500.0
2019-11-06 12:15:00,171.94,171.96,171.81,171.94,1800.0,171.94,171.96,171.81,171.94,1800.0
2019-11-06 12:20:00,171.86,171.96,171.81,171.96,1100.0,171.86,171.96,171.81,171.96,1100.0
2019-11-06 12:25:00,171.86,172.01,171.83,172.01,2500.0,171.86,172.01,171.83,172.01,2500.0
2019-11-06 12:30:00,172.06,172.27,172.04,172.04,2136.0,172.06,172.27,172.04,172.04,2136.0
2019-11-06 12:35:00,172.12,172.47,172.1,172.47,1800.0,172.12,172.47,172.1,172.47,1800.0
2019-11-06 12:40:00,172.58,172.65,172.45,172.46,27155.0,172.58,172.65,172.45,172.46,27155.0
2019-11-06 12:45:00,172.5,172.5,172.34,172.42,1800.0,172.5,172.5,172.34,172.42,1800.0
2019-11-06 12:50:00,172.55,172.79,172.54,172.73,2000.0,172.55,172.79,172.54,172.73,2000.0
2019-11-06 12:55:00,172.67,173.07,172.67,172.96,3850.0,172.67,173.07,172.67,172.96,3850.0
2019-11-06 13:00:00,172.94,173.27,172.91,173.15,3623.0,172.94,173.27,172.91,173.15,3623.0
2019-11-06 13:05:00,173.07,173.25,173.06,173.18,3905.0,173.07,173.25,173.06,173.18,3905.0
2019-11-06 13:10:00,173.17,173.35,173.1,173.34,1760.0,173.17,173.35,173.1,173.34,1760.0
2019-11-06 13:15:00,173.51,173.53,173.48,173.5,1900.0,173.51,173.53,173.48,173.5,1900.0
2019-11-06 13:20:00,173.49,173.92,173.49,173.92,7025.0,173.49,173.92,173.49,173.92,7025.0
2019-11-06 13:25:00,173.87,173.87,173.72,173.75,1100.0,173.87,173.87,173.72,173.75,1100.0
2019-11-06 13:30:00,173.75,173.82,173.5,173.5,2109.0,173.75,173.82,173.5,173.5,2109.0
2019-11-06 13:35:00,173.55,173.56,173.36,173.36,600.0,173.55,173.56,173.36,173.36,600.0
2019-11-06 13:40:00,173.43,173.44,172.96,172.96,5128.0,173.43,173.44,172.96,172.96,5128.0
2019-11-06 13:45:00,172.91,172.97,172.7,172.71,4525.0,172.91,172.97,172.7,172.71,4525.0
2019-11-06 13:50:00,172.78,172.79,172.63,172.72,3368.0,172.78,172.79,172.63,172.72,3368.0
2019-11-06 13:55:00,172.69,172.69,172.69,172.69,300.0,172.69,172.69,172.69,172.69,300.0
2019-11-06 14:00:00,172.68,172.68,172.4,172.5,1654.0,172.68,172.68,172.4,172.5,1654.0
2019-11-06 14:05:00,172.46,172.51,172.39,172.49,900.0,172.46,172.51,172.39,172.49,900.0
2019-11-06 14:10:00,172.36,172.41,172.3,172.39,2558.0,172.36,172.41,172.3,172.39,2558.0
2019-11-06 14:15:00,172.35,172.76,172.33,172.76,4575.0,172.35,172.76,172.33,172.76,4575.0
2019-11-06 14:20:00,172.77,172.79,172.51,172.61,2700.0,172.77,172.79,172.51,172.61,2700.0
2019-11-06 14:25:00,172.72,172.83,172.72,172.81,600.0,172.72,172.83,172.72,172.81,600.0
2019-11-06 14:30:00,172.79,172.86,172.65,172.67,1305.0,172.79,172.86,172.65,172.67,1305.0
2019-11-06 14:35:00,172.73,172.9,172.73,172.8,2723.0,172.73,172.9,172.73,172.8,2723.0
2019-11-06 14:40:00,172.86,172.96,172.68,172.68,1895.0,172.86,172.96,172.68,172.68,1895.0
2019-11-06 14:45:00,172.69,172.79,172.65,172.65,1100.0,172.69,172.79,172.65,172.65,1100.0
2019-11-06 14:50:00,172.65,172.73,172.64,172.73,400.0,172.65,172.73,172.64,172.73,400.0
2019-11-06 14:55:00,172.66,172.74,172.64,172.71,2149.0,172.66,172.74,172.64,172.71,2149.0
2019-11-06 15:00:00,172.77,172.77,172.44,172.6,3001.0,172.77,172.77,172.44,172.6,3001.0
2019-11-06 15:05:00,172.55,172.72,172.55,172.58,1910.0,172.55,172.72,172.55,172.58,1910.0
2019-11-06 15:10:00,172.71,172.88,172.71,172.74,1193.0,172.71,172.88,172.71,172.74,1193.0
2019-11-06 15:15:00,172.78,172.95,172.78,172.9,1110.0,172.78,172.95,172.78,172.9,1110.0
2019-11-06 15:20:00,172.92,172.92,172.78,172.86,1680.0,172.92,172.92,172.78,172.86,1680.0
2019-11-06 15:25:00,172.83,173.23,172.76,173.22,8034.0,172.83,173.23,172.76,173.22,8034.0
2019-11-06 15:30:00,173.08,173.44,173.03,173.34,7090.0,173.08,173.44,173.03,173.34,7090.0
2019-11-06 15:35:00,173.34,173.41,173.27,173.28,4256.0,173.34,173.41,173.27,173.28,4256.0
2019-11-06 15:40:00,173.26,173.31,172.88,172.94,5481.0,173.26,173.31,172.88,172.94,5481.0
2019-11-06 15:45:00,172.99,173.15,172.96,173.06,5001.0,172.99,173.15,172.96,173.06,5001.0
2019-11-06 15:50:00,173.15,173.32,173.02,173.16,10624.0,173.15,173.32,173.02,173.16,10624.0
2019-11-06 15:55:00,173.22,173.39,173.05,173.13,38248.0,173.22,173.39,173.05,173.13,38248.0
2019-11-07 09:30:00,174.5,175.52,174.11,175.11,6822.0,174.5,175.52,174.11,175.11,6822.0
2019-11-07 09:35:00,175.06,177.5,174.96,177.13,16010.0,175.06,177.5,174.96,177.13,16010.0
2019-11-07 09:40:00,177.06,177.49,175.96,176.69,7277.0,177.06,177.49,175.96,176.69,7277.0
2019-11-07 09:45:00,176.8,177.23,176.49,176.9,4227.0,176.8,177.23,176.49,176.9,4227.0
2019-11-07 09:50:00,176.87,177.07,175.91,175.92,9313.0,176.87,177.07,175.91,175.92,9313.0
2019-11-07 09:55:00,176.33,177.0,176.06,176.8,6674.0,176.33,177.0,176.06,176.8,6674.0
2019-11-07 10:00:00,176.98,176.98,175.96,175.96,8356.0,176.98,176.98,175.96,175.96,8356.0
2019-11-07 10:05:00,175.84,176.31,175.8,176.31,3248.0,175.84,176.31,175.8,176.31,3248.0
2019-11-07 10:10:00,176.41,176.8,176.39,176.72,5221.0,176.41,176.8,176.39,176.72,5221.0
2019-11-07 10:15:00,176.74,176.97,176.52,176.66,3998.0,176.74,176.97,176.52,176.66,3998.0
2019-11-07 10:20:00,176.8,176.91,176.62,176.76,2400.0,176.8,176.91,176.62,176.76,2400.0
2019-11-07 10:25:00,176.74,176.77,176.32,176.58,2200.0,176.74,176.77,176.32,176.58,2200.0
2019-11-07 10:30:00,176.47,176.59,176.38,176.43,2325.0,176.47,176.59,176.38,176.43,2325.0
2019-11-07 10:35:00,176.12,176.28,176.11,176.11,1786.0,176.12,176.28,176.11,176.11,1786.0
2019-11-07 10:40:00,176.49,176.89,176.49,176.89,3403.0,176.49,176.89,176.49,176.89,3403.0
2019-11-07 10:45:00,176.92,176.95,176.77,176.79,1748.0,176.92,176.95,176.77,176.79,1748.0
2019-11-07 10:50:00,176.83,177.28,176.72,177.04,8392.0,176.83,177.28,176.72,177.04,8392.0
2019-11-07 10:55:00,177.01,177.26,177.01,177.23,4266.0,177.01,177.26,177.01,177.23,4266.0
2019-11-07 11:00:00,177.21,177.38,177.05,177.36,4106.0,177.21,177.38,177.05,177.36,4106.0
2019-11-07 11:05:00,177.3,177.5,177.3,177.31,2015.0,177.3,177.5,177.3,177.31,2015.0
2019-11-07 11:10:00,177.34,177.36,177.2,177.33,2104.0,177.34,177.36,177.2,177.33,2104.0
2019-11-07 11:15:00,177.35,177.43,177.27,177.29,3370.0,177.35,177.43,177.27,177.29,3370.0
2019-11-07 11:20:00,177.4,177.93,177.4,177.68,5650.0,177.4,177.93,177.4,177.68,5650.0
2019-11-07 11:25:00,177.82,177.82,177.39,177.67,4601.0,177.82,177.82,177.39,177.67,4601.0
2019-11-07 11:30:00,177.58,177.7,177.45,177.45,1869.0,177.58,177.7,177.45,177.45,1869.0
2019-11-07 11:35:00,177.54,177.56,177.41,177.5,850.0,177.54,177.56,177.41,177.5,850.0
2019-11-07 11:40:00,177.31,177.31,177.23,177.24,1113.0,177.31,177.31,177.23,177.24,1113.0
2019-11-07 11:45:00,177.13,177.13,176.8,176.84,3700.0,177.13,177.13,176.8,176.84,3700.0
2019-11-07 11:50:00,176.88,177.06,176.82,176.93,6021.0,176.88,177.06,176.82,176.93,6021.0
2019-11-07 11:55:00,177.01,177.91,176.94,177.91,4942.0,177.01,177.91,176.94,177.91,4942.0
2019-11-07 12:00:00,177.73,177.74,177.13,177.13,1300.0,177.73,177.74,177.13,177.13,1300.0
2019-11-07 12:05:00,177.12,177.12,176.74,177.07,1580.0,177.12,177.12,176.74,177.07,1580.0
2019-11-07 12:10:00,177.16,177.16,176.89,176.97,1318.0,177.16,177.16,176.89,176.97,1318.0
2019-11-07 12:15:00,176.88,176.88,176.63,176.72,3100.0,176.88,176.88,176.63,176.72,3100.0
2019-11-07 12:20:00,176.71,176.87,176.68,176.87,21466.0,176.71,176.87,176.68,176.87,21466.0
2019-11-07 12:25:00,176.9,176.92,176.75,176.84,1541.0,176.9,176.92,176.75,176.84,1541.0
2019-11-07 12:30:00,176.9,177.04,176.81,177.0,1400.0,176.9,177.04,176.81,177.0,1400.0
2019-11-07 12:35:00,176.98,177.02,176.9,177.02,2130.0,176.98,177.02,176.9,177.02,2130.0
2019-11-07 12:40:00,177.05,177.19,177.05,177.14,3019.0,177.05,177.19,177.05,177.14,3019.0
2019-11-07 12:45:00,177.11,177.28,177.1,177.28,1218.0,177.11,177.28,177.1,177.28,1218.0
2019-11-07 12:50:00,177.38,177.43,177.24,177.39,1788.0,177.38,177.43,177.24,177.39,1788.0
2019-11-07 12:55:00,177.3,177.33,177.19,177.19,1356.0,177.3,177.33,177.19,177.19,1356.0
2019-11-07 13:00:00,177.3,177.3,177.16,177.16,700.0,177.3,177.3,177.16,177.16,700.0
2019-11-07 13:05:00,177.07,177.11,176.95,176.96,2857.0,177.07,177.11,176.95,176.96,2857.0
2019-11-07 13:10:00,176.95,177.03,176.61,176.62,2863.0,176.95,177.03,176.61,176.62,2863.0
2019-11-07 13:15:00,176.7,176.7,176.52,176.54,3459.0,176.7,176.7,176.52,176.54,3459.0
2019-11-07 13:20:00,176.56,176.56,176.19,176.19,1595.0,176.56,176.56,176.19,176.19,1595.0
2019-11-07 13:25:00,176.18,176.18,176.0,176.0,1232.0,176.18,176.18,176.0,176.0,1232.0
2019-11-07 13:30:00,175.88,175.94,175.56,175.56,3400.0,175.88,175.94,175.56,175.56,3400.0
2019-11-07 13:35:00,175.4,175.62,175.4,175.58,1600.0,175.4,175.62,175.4,175.58,1600.0
2019-11-07 13:40:00,175.67,175.79,175.4,175.4,5290.0,175.67,175.79,175.4,175.4,5290.0
2019-11-07 13:45:00,175.45,175.49,175.29,175.43,3275.0,175.45,175.49,175.29,175.43,3275.0
2019-11-07 13:50:00,175.46,175.51,175.43,175.5,1400.0,175.46,175.51,175.43,175.5,1400.0
2019-11-07 13:55:00,175.49,175.72,175.49,175.71,2824.0,175.49,175.72,175.49,175.71,2824.0
2019-11-07 14:00:00,175.71,175.92,175.71,175.89,2201.0,175.71,175.92,175.71,175.89,2201.0
2019-11-07 14:05:00,175.82,175.9,175.65,175.66,732.0,175.82,175.9,175.65,175.66,732.0
2019-11-07 14:10:00,175.54,175.54,175.17,175.18,900.0,175.54,175.54,175.17,175.18,900.0
2019-11-07 14:15:00,175.16,175.32,175.12,175.12,963.0,175.16,175.32,175.12,175.12,963.0
2019-11-07 14:20:00,175.15,175.3,174.85,174.91,9300.0,175.15,175.3,174.85,174.91,9300.0
2019-11-07 14:25:00,174.85,175.02,174.85,175.02,5993.0,174.85,175.02,174.85,175.02,5993.0
2019-11-07 14:30:00,175.0,175.19,174.99,175.0,2859.0,175.0,175.19,174.99,175.0,2859.0
2019-11-07 14:35:00,175.04,175.24,175.04,175.22,4062.0,175.04,175.24,175.04,175.22,4062.0
2019-11-07 14:40:00,175.2,175.26,174.76,175.23,9003.0,175.2,175.26,174.76,175.23,9003.0
2019-11-07 14:45:00,175.12,175.31,174.79,175.09,20083.0,175.12,175.31,174.79,175.09,20083.0
2019-11-07 14:50:00,175.09,175.45,174.98,175.45,4600.0,175.09,175.45,174.98,175.45,4600.0
2019-11-07 14:55:00,175.55,175.68,175.52,175.65,1000.0,175.55,175.68,175.52,175.65,1000.0
2019-11-07 15:00:00,175.72,175.85,175.6,175.75,4940.0,175.72,175.85,175.6,175.75,4940.0
2019-11-07 15:05:00,175.74,175.85,175.66,175.85,12154.0,175.74,175.85,175.66,175.85,12154.0
2019-11-07 15:10:00,175.81,175.94,175.8,175.9,4939.0,175.81,175.94,175.8,175.9,4939.0
2019-11-07 15:15:00,175.94,175.97,175.67,175.67,3301.0,175.94,175.97,175.67,175.67,3301.0
2019-11-07 15:20:00,175.71,175.71,175.35,175.54,4839.0,175.71,175.71,175.35,175.54,4839.0
2019-11-07 15:25:00,175.5,175.56,175.32,175.51,6562.0,175.5,175.56,175.32,175.51,6562.0
2019-11-07 15:30:00,175.52,175.65,175.38,175.5,8765.0,175.52,175.65,175.38,175.5,8765.0
2019-11-07 15:35:00,175.4,175.53,175.37,175.5,7936.0,175.4,175.53,175.37,175.5,7936.0
2019-11-07 15:40:00,175.5,175.69,175.45,175.5,9724.0,175.5,175.69,175.45,175.5,9724.0
2019-11-07 15:45:00,175.51,175.55,175.18,175.36,13590.0,175.51,175.55,175.18,175.36,13590.0
2019-11-07 15:50:00,175.47,175.52,175.27,175.27,15927.0,175.47,175.52,175.27,175.27,15927.0
2019-11-07 15:55:00,175.22,175.45,175.07,175.27,53169.0,175.22,175.45,175.07,175.27,53169.0
2019-11-08 09:30:00,174.78,175.16,174.78,174.97,4595.0,174.78,175.16,174.78,174.97,4595.0
2019-11-08 09:35:00,174.77,176.23,174.77,176.02,6732.0,174.77,176.23,174.77,176.02,6732.0
2019-11-08 09:40:00,176.01,176.01,175.39,175.91,1400.0,176.01,176.01,175.39,175.91,1400.0
2019-11-08 09:45:00,175.89,175.91,175.26,175.27,3758.0,175.89,175.91,175.26,175.27,3758.0
2019-11-08 09:50:00,175.18,175.34,174.66,174.82,6867.0,175.18,175.34,174.66,174.82,6867.0
2019-11-08 09:55:00,174.67,174.95,172.45,172.91,13737.0,174.67,174.95,172.45,172.91,13737.0
2019-11-08 10:00:00,173.02,173.47,172.21,173.14,5872.0,173.02,173.47,172.21,173.14,5872.0
2019-11-08 10:05:00,173.72,174.24,173.06,173.92,5634.0,173.72,174.24,173.06,173.92,5634.0
2019-11-08 10:10:00,174.4,175.27,174.4,175.27,3800.0,174.4,175.27,174.4,175.27,3800.0
2019-11-08 10:15:00,175.04,176.52,175.03,176.13,5934.0,175.04,176.52,175.03,176.13,5934.0
2019-11-08 10:20:00,176.15,176.59,175.9,176.26,3100.0,176.15,176.59,175.9,176.26,3100.0
2019-11-08 10:25:00,176.33,176.33,175.56,175.56,800.0,176.33,176.33,175.56,175.56,800.0
2019-11-08 10:30:00,175.67,175.67,175.19,175.24,2702.0,175.67,175.67,175.19,175.24,2702.0
2019-11-08 10:35:00,175.02,175.37,175.0,175.3,1990.0,175.02,175.37,175.0,175.3,1990.0
2019-11-08 10:40:00,175.42,176.0,175.29,176.0,1000.0,175.42,176.0,175.29,176.0,1000.0
2019-11-08 10:45:00,175.97,175.98,175.82,175.83,400.0,175.97,175.98,175.82,175.83,400.0
2019-11-08 10:50:00,175.77,175.84,175.35,175.35,2100.0,175.77,175.84,175.35,175.35,2100.0
2019-11-08 10:55:00,175.45,175.45,174.86,175.0,800.0,175.45,175.45,174.86,175.0,800.0
2019-11-08 11:00:00,175.12,175.57,175.1,175.5,900.0,175.12,175.57,175.1,175.5,900.0
2019-11-08 11:05:00,175.47,175.47,175.11,175.12,2100.0,175.47,175.47,175.11,175.12,2100.0
2019-11-08 11:10:00,175.19,175.24,174.91,174.91,2522.0,175.19,175.24,174.91,174.91,2522.0
2019-11-08 11:15:00,174.66,174.78,174.4,174.42,2100.0,174.66,174.78,174.4,174.42,2100.0
2019-11-08 11:20:00,174.42,174.46,174.07,174.07,3597.0,174.42,174.46,174.07,174.07,3597.0
2019-11-08 11:25:00,174.0,174.16,173.93,173.99,1206.0,174.0,174.16,173.93,173.99,1206.0
2019-11-08 11:30:00,174.02,174.25,173.91,174.02,2600.0,174.02,174.25,173.91,174.02,2600.0
2019-11-08 11:35:00,173.98,173.98,173.81,173.86,2500.0,173.98,173.98,173.81,173.86,2500.0
2019-11-08 11:40:00,173.84,173.9,173.4,173.4,2699.0,173.84,173.9,173.4,173.4,2699.0
2019-11-08 11:45:00,173.37,173.58,173.26,173.41,8438.0,173.37,173.58,173.26,173.41,8438.0
2019-11-08 11:50:00,173.34,173.4,173.13,173.14,1773.0,173.34,173.4,173.13,173.14,1773.0
2019-11-08 11:55:00,173.08,173.14,172.99,172.99,1102.0,173.08,173.14,172.99,172.99,1102.0
2019-11-08 12:00:00,173.0,173.15,172.94,173.12,4641.0,173.0,173.15,172.94,173.12,4641.0
2019-11-08 12:05:00,173.21,173.51,173.21,173.51,4800.0,173.21,173.51,173.21,173.51,4800.0
2019-11-08 12:10:00,173.61,173.81,173.56,173.69,6919.0,173.61,173.81,173.56,173.69,6919.0
2019-11-08 12:15:00,173.8,173.94,173.75,173.85,5348.0,173.8,173.94,173.75,173.85,5348.0
2019-11-08 12:20:00,173.9,174.12,173.87,173.9,7181.0,173.9,174.12,173.87,173.9,7181.0
2019-11-08 12:25:00,173.9,174.41,173.9,174.27,2402.0,173.9,174.41,173.9,174.27,2402.0
2019-11-08 12:30:00,174.27,174.52,174.18,174.5,3144.0,174.27,174.52,174.18,174.5,3144.0
2019-11-08 12:35:00,174.52,174.97,174.52,174.97,1300.0,174.52,174.97,174.52,174.97,1300.0
2019-11-08 12:40:00,175.12,175.17,174.87,174.88,1808.0,175.12,175.17,174.87,174.88,1808.0
2019-11-08 12:45:00,174.93,174.93,174.82,174.88,400.0,174.93,174.93,174.82,174.88,400.0
2019-11-08 12:50:00,174.78,174.89,174.74,174.89,600.0,174.78,174.89,174.74,174.89,600.0
2019-11-08 12:55:00,174.95,175.05,174.85,174.95,2579.0,174.95,175.05,174.85,174.95,2579.0
2019-11-08 13:00:00,175.02,175.07,174.41,174.41,3195.0,175.02,175.07,174.41,174.41,3195.0
2019-11-08 13:05:00,174.57,174.71,174.56,174.7,1956.0,174.57,174.71,174.56,174.7,1956.0
2019-11-08 13:10:00,174.68,174.7,174.54,174.59,1100.0,174.68,174.7,174.54,174.59,1100.0
2019-11-08 13:15:00,174.59,174.59,174.42,174.44,1000.0,174.59,174.59,174.42,174.44,1000.0
2019-11-08 13:20:00,174.45,174.5,174.27,174.32,1228.0,174.45,174.5,174.27,174.32,1228.0
2019-11-08 13:25:00,174.26,174.39,174.19,174.39,1300.0,174.26,174.39,174.19,174.39,1300.0
2019-11-08 13:30:00,174.35,174.35,174.22,174.26,1771.0,174.35,174.35,174.22,174.26,1771.0
2019-11-08 13:35:00,174.32,174.44,174.15,174.37,1900.0,174.32,174.44,174.15,174.37,1900.0
2019-11-08 13:40:00,174.42,174.42,174.4,174.4,700.0,174.42,174.42,174.4,174.4,700.0
2019-11-08 13:45:00,174.4,174.44,174.35,174.44,3511.0,174.4,174.44,174.35,174.44,3511.0
2019-11-08 13:50:00,174.36,174.36,174.13,174.15,1602.0,174.36,174.36,174.13,174.15,1602.0
2019-11-08 13:55:00,174.15,174.17,174.02,174.1,700.0,174.15,174.17,174.02,174.1,700.0
2019-11-08 14:00:00,174.07,174.26,173.93,174.1,3500.0,174.07,174.26,173.93,174.1,3500.0
2019-11-08 14:05:00,174.12,174.15,173.88,174.0,8464.0,174.12,174.15,173.88,174.0,8464.0
2019-11-08 14:10:00,174.02,174.38,174.02,174.38,900.0,174.02,174.38,174.02,174.38,900.0
2019-11-08 14:15:00,174.41,174.52,174.41,174.44,1505.0,174.41,174.52,174.41,174.44,1505.0
2019-11-08 14:20:00,174.44,174.48,174.31,174.31,1803.0,174.44,174.48,174.31,174.31,1803.0
2019-11-08 14:25:00,174.38,174.5,174.26,174.47,16950.0,174.38,174.5,174.26,174.47,16950.0
2019-11-08 14:30:00,174.52,174.58,174.43,174.43,3174.0,174.52,174.58,174.43,174.43,3174.0
2019-11-08 14:35:00,174.4,174.4,174.19,174.23,1694.0,174.4,174.4,174.19,174.23,1694.0
2019-11-08 14:40:00,174.28,174.54,174.28,174.54,1591.0,174.28,174.54,174.28,174.54,1591.0
2019-11-08 14:45:00,174.5,174.53,174.39,174.45,2701.0,174.5,174.53,174.39,174.45,2701.0
2019-11-08 14:50:00,174.5,174.56,174.46,174.46,1003.0,174.5,174.56,174.46,174.46,1003.0
2019-11-08 14:55:00,174.54,174.64,174.51,174.64,1600.0,174.54,174.64,174.51,174.64,1600.0
2019-11-08 15:00:00,174.64,174.65,174.5,174.6,1400.0,174.64,174.65,174.5,174.6,1400.0
2019-11-08 15:05:00,174.58,174.59,174.44,174.44,34906.0,174.58,174.59,174.44,174.44,34906.0
2019-11-08 15:10:00,174.53,174.58,174.29,174.36,4499.0,174.53,174.58,174.29,174.36,4499.0
2019-11-08 15:15:00,174.26,174.37,174.13,174.25,2846.0,174.26,174.37,174.13,174.25,2846.0
2019-11-08 15:20:00,174.23,174.23,173.96,173.96,5313.0,174.23,174.23,173.96,173.96,5313.0
2019-11-08 15:25:00,173.91,174.15,173.91,174.15,7144.0,173.91,174.15,173.91,174.15,7144.0
2019-11-08 15:30:00,174.18,174.75,174.18,174.69,11181.0,174.18,174.75,174.18,174.69,11181.0
2019-11-08 15:35:00,174.69,174.95,174.69,174.82,3963.0,174.69,174.95,174.69,174.82,3963.0
2019-11-08 15:40:00,174.87,174.88,174.65,174.71,4624.0,174.87,174.88,174.65,174.71,4624.0
2019-11-08 15:45:00,174.64,174.68,174.46,174.57,5234.0,174.64,174.68,174.46,174.57,5234.0
2019-11-08 15:50:00,174.57,175.11,174.57,175.11,19856.0,174.57,175.11,174.57,175.11,19856.0
2019-11-08 15:55:00,175.11,175.15,174.94,175.14,30664.0,175.11,175.15,174.94,175.14,30664.0
2019-11-11 09:30:00,174.07,175.74,174.0,174.94,8509.0,174.07,175.74,174.0,174.94,8509.0
2019-11-11 09:35:00,175.06,175.15,174.48,174.75,1730.0,175.06,175.15,174.48,174.75,1730.0
2019-11-11 09:40:00,174.81,174.82,174.03,174.31,2130.0,174.81,174.82,174.03,174.31,2130.0
2019-11-11 09:45:00,174.48,174.48,174.02,174.23,4638.0,174.48,174.48,174.02,174.23,4638.0
2019-11-11 09:50:00,174.39,174.43,173.22,173.3,6950.0,174.39,174.43,173.22,173.3,6950.0
2019-11-11 09:55:00,173.41,173.59,172.69,173.15,6284.0,173.41,173.59,172.69,173.15,6284.0
2019-11-11 10:00:00,173.03,173.2,172.72,172.86,3678.0,173.03,173.2,172.72,172.86,3678.0
2019-11-11 10:05:00,172.73,173.13,172.51,173.11,2824.0,172.73,173.13,172.51,173.11,2824.0
2019-11-11 10:10:00,173.12,173.14,172.57,172.57,3426.0,173.12,173.14,172.57,172.57,3426.0
2019-11-11 10:15:00,172.52,173.12,172.24,172.72,11774.0,172.52,173.12,172.24,172.72,11774.0
2019-11-11 10:20:00,172.91,173.5,172.86,173.42,13729.0,172.91,173.5,172.86,173.42,13729.0
2019-11-11 10:25:00,173.23,173.81,173.0,173.62,13936.0,173.23,173.81,173.0,173.62,13936.0
2019-11-11 10:30:00,173.77,173.91,173.51,173.52,3950.0,173.77,173.91,173.51,173.52,3950.0
2019-11-11 10:35:00,173.63,174.32,173.63,174.32,3263.0,173.63,174.32,173.63,174.32,3263.0
2019-11-11 10:40:00,174.18,174.18,173.55,173.66,8506.0,174.18,174.18,173.55,173.66,8506.0
2019-11-11 10:45:00,173.61,174.0,173.58,173.84,3102.0,173.61,174.0,173.58,173.84,3102.0
2019-11-11 10:50:00,173.7,173.7,173.31,173.41,1900.0,173.7,173.7,173.31,173.41,1900.0
2019-11-11 10:55:00,173.44,173.49,173.19,173.19,2305.0,173.44,173.49,173.19,173.19,2305.0
2019-11-11 11:00:00,173.22,173.22,172.8,172.8,2301.0,173.22,173.22,172.8,172.8,2301.0
2019-11-11 11:05:00,172.92,173.03,172.62,173.03,3701.0,172.92,173.03,172.62,173.03,3701.0
2019-11-11 11:10:00,173.06,173.13,172.81,173.13,4168.0,173.06,173.13,172.81,173.13,4168.0
2019-11-11 11:15:00,173.09,173.09,172.58,172.59,4075.0,173.09,173.09,172.58,172.59,4075.0
2019-11-11 11:20:00,172.59,172.85,172.58,172.71,1937.0,172.59,172.85,172.58,172.71,1937.0
2019-11-11 11:25:00,172.64,172.73,172.56,172.56,1502.0,172.64,172.73,172.56,172.56,1502.0
2019-11-11 11:30:00,172.52,173.54,172.48,173.54,5988.0,172.52,173.54,172.48,173.54,5988.0
2019-11-11 11:35:00,173.66,174.09,173.66,173.96,2805.0,173.66,174.09,173.66,173.96,2805.0
2019-11-11 11:40:00,173.88,174.09,173.74,174.09,1400.0,173.88,174.09,173.74,174.09,1400.0
2019-11-11 11:45:00,174.11,174.48,174.11,174.34,2159.0,174.11,174.48,174.11,174.34,2159.0
2019-11-11 11:50:00,174.43,174.57,174.35,174.44,2441.0,174.43,174.57,174.35,174.44,2441.0
2019-11-11 11:55:00,174.44,174.44,174.4,174.4,1503.0,174.44,174.44,174.4,174.4,1503.0
2019-11-11 12:00:00,174.46,174.65,174.38,174.55,2138.0,174.46,174.65,174.38,174.55,2138.0
2019-11-11 12:05:00,174.45,174.54,174.43,174.43,1300.0,174.45,174.54,174.43,174.43,1300.0
2019-11-11 12:10:00,174.32,174.69,174.32,174.68,1900.0,174.32,174.69,174.32,174.68,1900.0
2019-11-11 12:15:00,174.62,174.77,174.57,174.62,1570.0,174.62,174.77,174.57,174.62,1570.0
2019-11-11 12:20:00,174.57,174.57,174.43,174.43,800.0,174.57,174.57,174.43,174.43,800.0
2019-11-11 12:25:00,174.51,174.63,174.48,174.54,1502.0,174.51,174.63,174.48,174.54,1502.0
2019-11-11 12:30:00,174.53,174.57,174.49,174.5,1000.0,174.53,174.57,174.49,174.5,1000.0
2019-11-11 12:35:00,174.53,174.62,174.47,174.47,1000.0,174.53,174.62,174.47,174.47,1000.0
2019-11-11 12:40:00,174.57,174.57,174.3,174.3,2002.0,174.57,174.57,174.3,174.3,2002.0
2019-11-11 12:45:00,174.33,174.34,174.16,174.16,1800.0,174.33,174.34,174.16,174.16,1800.0
2019-11-11 12:50:00,174.2,174.2,173.77,173.77,1200.0,174.2,174.2,173.77,173.77,1200.0
2019-11-11 12:55:00,173.9,174.16,173.83,174.04,2900.0,173.9,174.16,173.83,174.04,2900.0
2019-11-11 13:00:00,174.01,174.06,173.96,173.96,1800.0,174.01,174.06,173.96,173.96,1800.0
2019-11-11 13:05:00,174.0,174.18,174.0,174.11,1800.0,174.0,174.18,174.0,174.11,1800.0
2019-11-11 13:10:00,174.14,174.19,174.05,174.1,1400.0,174.14,174.19,174.05,174.1,1400.0
2019-11-11 13:15:00,174.02,174.16,174.01,174.08,1653.0,174.02,174.16,174.01,174.08,1653.0
2019-11-11 13:20:00,174.0,174.23,174.0,174.22,1700.0,174.0,174.23,174.0,174.22,1700.0
2019-11-11 13:25:00,174.38,174.51,174.3,174.51,2300.0,174.38,174.51,174.3,174.51,2300.0
2019-11-11 13:30:00,174.47,174.64,174.45,174.59,1763.0,174.47,174.64,174.45,174.59,1763.0
2019-11-11 13:35:00,174.54,174.54,174.28,174.34,1410.0,174.54,174.54,174.28,174.34,1410.0
2019-11-11 13:40:00,174.27,174.36,174.23,174.36,1436.0,174.27,174.36,174.23,174.36,1436.0
2019-11-11 13:45:00,174.4,174.51,174.4,174.47,1600.0,174.4,174.51,174.4,174.47,1600.0
2019-11-11 13:50:00,174.38,174.41,174.12,174.12,1910.0,174.38,174.41,174.12,174.12,1910.0
2019-11-11 13:55:00,174.15,174.46,174.15,174.46,551.0,174.15,174.46,174.15,174.46,551.0
2019-11-11 14:00:00,174.34,174.44,174.2,174.44,2503.0,174.34,174.44,174.2,174.44,2503.0
2019-11-11 14:05:00,174.38,174.51,174.36,174.46,1900.0,174.38,174.51,174.36,174.46,1900.0
2019-11-11 14:10:00,174.4,174.4,174.26,174.26,1509.0,174.4,174.4,174.26,174.26,1509.0
2019-11-11 14:15:00,174.26,174.26,173.97,173.98,1400.0,174.26,174.26,173.97,173.98,1400.0
2019-11-11 14:20:00,173.99,174.51,173.98,174.51,2800.0,173.99,174.51,173.98,174.51,2800.0
2019-11-11 14:25:00,174.44,174.51,174.31,174.44,1500.0,174.44,174.51,174.31,174.44,1500.0
2019-11-11 14:30:00,174.61,174.64,174.41,174.47,2572.0,174.61,174.64,174.41,174.47,2572.0
2019-11-11 14:35:00,174.6,174.65,174.45,174.52,1501.0,174.6,174.65,174.45,174.52,1501.0
2019-11-11 14:40:00,174.59,174.65,174.5,174.5,1100.0,174.59,174.65,174.5,174.5,1100.0
2019-11-11 14:45:00,174.41,174.45,174.4,174.4,1000.0,174.41,174.45,174.4,174.4,1000.0
2019-11-11 14:50:00,174.29,174.32,174.2,174.21,1900.0,174.29,174.32,174.2,174.21,1900.0
2019-11-11 14:55:00,174.33,174.52,174.29,174.52,2629.0,174.33,174.52,174.29,174.52,2629.0
2019-11-11 15:00:00,174.66,174.72,174.54,174.58,2300.0,174.66,174.72,174.54,174.58,2300.0
2019-11-11 15:05:00,174.55,174.6,174.44,174.46,1100.0,174.55,174.6,174.44,174.46,1100.0
2019-11-11 15:10:00,174.47,174.58,174.45,174.52,2364.0,174.47,174.58,174.45,174.52,2364.0
2019-11-11 15:15:00,174.55,174.55,174.39,174.41,3211.0,174.55,174.55,174.39,174.41,3211.0
2019-11-11 15:20:00,174.38,174.38,174.14,174.14,2975.0,174.38,174.38,174.14,174.14,2975.0
2019-11-11 15:25:00,174.09,174.3,174.01,174.3,3430.0,174.09,174.3,174.01,174.3,3430.0
2019-11-11 15:30:00,174.3,174.4,174.23,174.31,3873.0,174.3,174.4,174.23,174.31,3873.0
2019-11-11 15:35:00,174.32,174.48,174.32,174.43,2722.0,174.32,174.48,174.32,174.43,2722.0
2019-11-11 15:40:00,174.4,174.78,174.39,174.75,7871.0,174.4,174.78,174.39,174.75,7871.0
2019-11-11 15:45:00,174.72,174.81,174.61,174.68,3520.0,174.72,174.81,174.61,174.68,3520.0
2019-11-11 15:50:00,174.64,174.84,174.62,174.84,6396.0,174.64,174.84,174.62,174.84,6396.0
2019-11-11 15:55:00,174.84,174.95,174.63,174.76,15002.0,174.84,174.95,174.63,174.76,15002.0
2019-11-12 09:30:00,175.19,175.19,173.51,175.15,5339.0,175.19,175.19,173.51,175.15,5339.0
2019-11-12 09:35:00,174.33,175.1,174.33,174.52,1200.0,174.33,175.1,174.33,174.52,1200.0
2019-11-12 09:40:00,174.42,174.42,173.77,174.12,3475.0,174.42,174.42,173.77,174.12,3475.0
2019-11-12 09:45:00,174.18,174.63,174.15,174.15,1400.0,174.18,174.63,174.15,174.15,1400.0
2019-11-12 09:50:00,174.06,174.1,173.5,173.93,5796.0,174.06,174.1,173.5,173.93,5796.0
2019-11-12 09:55:00,174.0,174.4,173.89,173.89,5717.0,174.0,174.4,173.89,173.89,5717.0
2019-11-12 10:00:00,173.8,174.09,173.77,173.87,1821.0,173.8,174.09,173.77,173.87,1821.0
2019-11-12 10:05:00,173.72,174.42,173.72,174.34,5866.0,173.72,174.42,173.72,174.34,5866.0
2019-11-12 10:10:00,174.46,174.47,174.26,174.37,1148.0,174.46,174.47,174.26,174.37,1148.0
2019-11-12 10:15:00,174.31,174.33,173.95,173.95,1520.0,174.31,174.33,173.95,173.95,1520.0
2019-11-12 10:20:00,173.94,174.07,173.83,174.07,3450.0,173.94,174.07,173.83,174.07,3450.0
2019-11-12 10:25:00,174.18,174.32,174.12,174.28,1973.0,174.18,174.32,174.12,174.28,1973.0
2019-11-12 10:30:00,174.22,174.47,174.22,174.45,943.0,174.22,174.47,174.22,174.45,943.0
2019-11-12 10:35:00,174.51,174.82,174.51,174.59,972.0,174.51,174.82,174.51,174.59,972.0
2019-11-12 10:40:00,174.6,174.79,174.6,174.7,1300.0,174.6,174.79,174.6,174.7,1300.0
2019-11-12 10:45:00,174.83,175.46,174.74,175.46,1471.0,174.83,175.46,174.74,175.46,1471.0
2019-11-12 10:50:00,175.36,175.5,175.24,175.3,3250.0,175.36,175.5,175.24,175.3,3250.0
2019-11-12 10:55:00,175.24,175.36,175.2,175.2,4160.0,175.24,175.36,175.2,175.2,4160.0
2019-11-12 11:00:00,175.12,175.15,175.03,175.15,902.0,175.12,175.15,175.03,175.15,902.0
2019-11-12 11:05:00,175.46,175.5,175.38,175.46,2518.0,175.46,175.5,175.38,175.46,2518.0
2019-11-12 11:10:00,175.46,175.5,175.44,175.47,500.0,175.46,175.5,175.44,175.47,500.0
2019-11-12 11:15:00,175.46,175.55,175.32,175.32,2254.0,175.46,175.55,175.32,175.32,2254.0
2019-11-12 11:20:00,175.32,175.47,175.27,175.27,2235.0,175.32,175.47,175.27,175.27,2235.0
2019-11-12 11:25:00,175.22,175.23,174.77,174.77,2700.0,175.22,175.23,174.77,174.77,2700.0
2019-11-12 11:30:00,174.68,174.68,174.54,174.6,1101.0,174.68,174.68,174.54,174.6,1101.0
2019-11-12 11:35:00,174.52,174.52,174.13,174.13,2575.0,174.52,174.52,174.13,174.13,2575.0
2019-11-12 11:40:00,174.06,174.27,173.98,174.14,4438.0,174.06,174.27,173.98,174.14,4438.0
2019-11-12 11:45:00,174.1,174.33,174.1,174.17,930.0,174.1,174.33,174.1,174.17,930.0
2019-11-12 11:50:00,174.24,174.24,174.11,174.15,1921.0,174.24,174.24,174.11,174.15,1921.0
2019-11-12 11:55:00,174.15,174.21,173.98,173.98,1200.0,174.15,174.21,173.98,173.98,1200.0
2019-11-12 12:00:00,173.97,174.04,173.64,173.64,1527.0,173.97,174.04,173.64,173.64,1527.0
2019-11-12 12:05:00,173.53,174.16,173.5,174.0,4811.0,173.53,174.16,173.5,174.0,4811.0
2019-11-12 12:10:00,174.19,174.7,174.19,174.58,1300.0,174.19,174.7,174.19,174.58,1300.0
2019-11-12 12:15:00,174.38,174.5,174.38,174.45,400.0,174.38,174.5,174.38,174.45,400.0
2019-11-12 12:20:00,174.42,174.45,174.36,174.45,600.0,174.42,174.45,174.36,174.45,600.0
2019-11-12 12:25:00,174.46,174.46,174.34,174.45,400.0,174.46,174.46,174.34,174.45,400.0
2019-11-12 12:30:00,174.39,174.39,174.33,174.33,900.0,174.39,174.39,174.33,174.33,900.0
2019-11-12 12:35:00,174.31,174.31,174.2,174.2,423.0,174.31,174.31,174.2,174.2,423.0
2019-11-12 12:40:00,174.19,174.19,174.03,174.04,581.0,174.19,174.19,174.03,174.04,581.0
2019-11-12 12:45:00,174.0,174.08,174.0,174.04,302.0,174.0,174.08,174.0,174.04,302.0
2019-11-12 12:50:00,173.99,174.09,173.86,173.86,1000.0,173.99,174.09,173.86,173.86,1000.0
2019-11-12 12:55:00,173.82,173.94,173.78,173.81,900.0,173.82,173.94,173.78,173.81,900.0
2019-11-12 13:00:00,173.72,173.82,173.64,173.69,1300.0,173.72,173.82,173.64,173.69,1300.0
2019-11-12 13:05:00,173.71,173.72,173.46,173.55,8663.0,173.71,173.72,173.46,173.55,8663.0
2019-11-12 13:10:00,173.55,174.2,173.55,174.14,7113.0,173.55,174.2,173.55,174.14,7113.0
2019-11-12 13:15:00,174.06,174.16,174.06,174.16,200.0,174.06,174.16,174.06,174.16,200.0
2019-11-12 13:20:00,174.31,174.31,173.84,173.89,2030.0,174.31,174.31,173.84,173.89,2030.0
2019-11-12 13:25:00,174.0,174.08,173.71,173.71,900.0,174.0,174.08,173.71,173.71,900.0
2019-11-12 13:30:00,173.72,174.04,173.68,174.04,1337.0,173.72,174.04,173.68,174.04,1337.0
2019-11-12 13:35:00,174.0,174.05,173.91,174.05,1499.0,174.0,174.05,173.91,174.05,1499.0
2019-11-12 13:40:00,174.25,174.36,174.1,174.27,1830.0,174.25,174.36,174.1,174.27,1830.0
2019-11-12 13:45:00,174.33,174.44,174.26,174.44,700.0,174.33,174.44,174.26,174.44,700.0
2019-11-12 13:50:00,174.44,174.45,174.35,174.45,1175.0,174.44,174.45,174.35,174.45,1175.0
2019-11-12 13:55:00,174.42,174.54,174.42,174.5,700.0,174.42,174.54,174.42,174.5,700.0
2019-11-12 14:00:00,174.45,174.5,174.38,174.46,2000.0,174.45,174.5,174.38,174.46,2000.0
2019-11-12 14:05:00,174.48,174.48,174.4,174.47,1000.0,174.48,174.48,174.4,174.47,1000.0
2019-11-12 14:10:00,174.52,174.54,174.26,174.26,2300.0,174.52,174.54,174.26,174.26,2300.0
2019-11-12 14:15:00,174.26,174.35,174.25,174.29,800.0,174.26,174.35,174.25,174.29,800.0
2019-11-12 14:20:00,174.37,174.42,174.17,174.27,900.0,174.37,174.42,174.17,174.27,900.0
2019-11-12 14:25:00,174.35,174.35,174.19,174.28,627.0,174.35,174.35,174.19,174.28,627.0
2019-11-12 14:30:00,174.32,174.34,174.19,174.19,1008.0,174.32,174.34,174.19,174.19,1008.0
2019-11-12 14:35:00,174.3,174.32,174.0,174.0,1300.0,174.3,174.32,174.0,174.0,1300.0
2019-11-12 14:40:00,173.98,173.98,173.72,173.74,1400.0,173.98,173.98,173.72,173.74,1400.0
2019-11-12 14:45:00,173.66,173.67,173.57,173.66,2085.0,173.66,173.67,173.57,173.66,2085.0
2019-11-12 14:50:00,173.6,173.69,173.39,173.39,2328.0,173.6,173.69,173.39,173.39,2328.0
2019-11-12 14:55:00,173.41,173.49,173.4,173.45,1800.0,173.41,173.49,173.4,173.45,1800.0
2019-11-12 15:00:00,173.5,173.62,173.5,173.53,2600.0,173.5,173.62,173.5,173.53,2600.0
2019-11-12 15:05:00,173.71,173.93,173.71,173.77,2601.0,173.71,173.93,173.71,173.77,2601.0
2019-11-12 15:10:00,173.79,173.79,173.66,173.78,1824.0,173.79,173.79,173.66,173.78,1824.0
2019-11-12 15:15:00,173.78,173.82,173.64,173.82,2100.0,173.78,173.82,173.64,173.82,2100.0
2019-11-12 15:20:00,173.85,174.01,173.81,173.91,1928.0,173.85,174.01,173.81,173.91,1928.0
2019-11-12 15:25:00,173.97,174.13,173.96,174.09,1100.0,173.97,174.13,173.96,174.09,1100.0
2019-11-12 15:30:00,174.13,174.36,174.12,174.24,1800.0,174.13,174.36,174.12,174.24,1800.0
2019-11-12 15:35:00,174.28,174.48,174.26,174.34,5285.0,174.28,174.48,174.26,174.34,5285.0
2019-11-12 15:40:00,174.36,174.61,174.34,174.6,2867.0,174.36,174.61,174.34,174.6,2867.0
2019-11-12 15:45:00,174.55,174.59,174.37,174.55,9306.0,174.55,174.59,174.37,174.55,9306.0
2019-11-12 15:50:00,174.46,174.57,174.35,174.44,8609.0,174.46,174.57,174.35,174.44,8609.0
2019-11-12 15:55:00,174.37,174.57,174.37,174.49,12301.0,174.37,174.57,174.37,174.49,12301.0
2019-11-13 09:30:00,174.25,175.5,173.5,175.27,9041.0,174.25,175.5,173.5,175.27,9041.0
2019-11-13 09:35:00,175.5,175.5,174.25,174.27,5428.0,175.5,175.5,174.25,174.27,5428.0
2019-11-13 09:40:00,174.27,175.11,174.27,174.84,1200.0,174.27,175.11,174.27,174.84,1200.0
2019-11-13 09:45:00,174.58,174.71,174.44,174.46,2620.0,174.58,174.71,174.44,174.46,2620.0
2019-11-13 09:50:00,174.57,174.85,174.57,174.77,1150.0,174.57,174.85,174.57,174.77,1150.0
2019-11-13 09:55:00,174.63,175.12,174.46,174.78,3160.0,174.63,175.12,174.46,174.78,3160.0
2019-11-13 10:00:00,175.09,175.09,174.25,174.3,8190.0,175.09,175.09,174.25,174.3,8190.0
2019-11-13 10:05:00,174.39,174.39,173.65,173.65,5366.0,174.39,174.39,173.65,173.65,5366.0
2019-11-13 10:10:00,173.75,174.32,173.66,174.15,5732.0,173.75,174.32,173.66,174.15,5732.0
2019-11-13 10:15:00,174.06,174.06,173.25,173.73,12471.0,174.06,174.06,173.25,173.73,12471.0
2019-11-13 10:20:00,173.73,173.8,173.24,173.57,14309.0,173.73,173.8,173.24,173.57,14309.0
2019-11-13 10:25:00,173.35,173.57,173.08,173.08,3101.0,173.35,173.57,173.08,173.08,3101.0
2019-11-13 10:30:00,173.18,173.19,172.64,172.64,3404.0,173.18,173.19,172.64,172.64,3404.0
2019-11-13 10:35:00,172.75,172.76,171.63,172.28,12594.0,172.75,172.76,171.63,172.28,12594.0
2019-11-13 10:40:00,172.24,172.92,172.24,172.8,3488.0,172.24,172.92,172.24,172.8,3488.0
2019-11-13 10:45:00,172.85,173.02,172.8,172.8,1509.0,172.85,173.02,172.8,172.8,1509.0
2019-11-13 10:50:00,172.88,172.95,172.71,172.94,4095.0,172.88,172.95,172.71,172.94,4095.0
2019-11-13 10:55:00,172.91,173.24,172.88,173.11,2900.0,172.91,173.24,172.88,173.11,2900.0
2019-11-13 11:00:00,173.06,173.1,172.73,172.96,4639.0,173.06,173.1,172.73,172.96,4639.0
2019-11-13 11:05:00,172.86,172.86,172.45,172.66,2726.0,172.86,172.86,172.45,172.66,2726.0
2019-11-13 11:10:00,172.58,172.79,172.54,172.79,2245.0,172.58,172.79,172.54,172.79,2245.0
2019-11-13 11:15:00,172.83,172.93,172.68,172.83,3550.0,172.83,172.93,172.68,172.83,3550.0
2019-11-13 11:20:00,172.94,173.05,172.71,173.05,3489.0,172.94,173.05,172.71,173.05,3489.0
2019-11-13 11:25:00,173.1,173.1,172.62,172.62,1700.0,173.1,173.1,172.62,172.62,1700.0
2019-11-13 11:30:00,172.7,172.75,172.58,172.63,4300.0,172.7,172.75,172.58,172.63,4300.0
2019-11-13 11:35:00,172.78,173.0,172.69,172.86,3000.0,172.78,173.0,172.69,172.86,3000.0
2019-11-13 11:40:00,172.75,173.04,172.7,173.04,3389.0,172.75,173.04,172.7,173.04,3389.0
2019-11-13 11:45:00,173.05,173.24,172.71,173.24,4372.0,173.05,173.24,172.71,173.24,4372.0
2019-11-13 11:50:00,173.18,173.42,173.16,173.16,2000.0,173.18,173.42,173.16,173.16,2000.0
2019-11-13 11:55:00,173.22,173.22,173.07,173.07,1370.0,173.22,173.22,173.07,173.07,1370.0
2019-11-13 12:00:00,173.11,173.15,172.7,172.72,3989.0,173.11,173.15,172.7,172.72,3989.0
2019-11-13 12:05:00,172.72,172.83,172.67,172.81,2163.0,172.72,172.83,172.67,172.81,2163.0
2019-11-13 12:10:00,172.74,172.77,172.67,172.77,1450.0,172.74,172.77,172.67,172.77,1450.0
2019-11-13 12:15:00,172.88,172.93,172.66,172.89,4350.0,172.88,172.93,172.66,172.89,4350.0
2019-11-13 12:20:00,172.9,172.9,172.69,172.81,2000.0,172.9,172.9,172.69,172.81,2000.0
2019-11-13 12:25:00,172.85,172.98,172.79,172.79,1648.0,172.85,172.98,172.79,172.79,1648.0
2019-11-13 12:30:00,172.86,173.07,172.83,173.04,1926.0,172.86,173.07,172.83,173.04,1926.0
2019-11-13 12:35:00,173.22,173.35,173.15,173.29,1300.0,173.22,173.35,173.15,173.29,1300.0
2019-11-13 12:40:00,173.33,173.42,173.0,173.15,3402.0,173.33,173.42,173.0,173.15,3402.0
2019-11-13 12:45:00,173.19,173.31,173.19,173.31,1191.0,173.19,173.31,173.19,173.31,1191.0
2019-11-13 12:50:00,173.25,173.36,173.08,173.35,3151.0,173.25,173.36,173.08,173.35,3151.0
2019-11-13 12:55:00,173.25,173.34,173.17,173.25,1546.0,173.25,173.34,173.17,173.25,1546.0
2019-11-13 13:00:00,173.48,173.52,173.44,173.44,616.0,173.48,173.52,173.44,173.44,616.0
2019-11-13 13:05:00,173.48,173.56,173.4,173.54,1704.0,173.48,173.56,173.4,173.54,1704.0
2019-11-13 13:10:00,173.5,173.7,173.5,173.7,419.0,173.5,173.7,173.5,173.7,419.0
2019-11-13 13:15:00,173.74,173.74,173.52,173.59,900.0,173.74,173.74,173.52,173.59,900.0
2019-11-13 13:20:00,173.64,173.64,173.33,173.33,1000.0,173.64,173.64,173.33,173.33,1000.0
2019-11-13 13:25:00,173.21,173.29,173.21,173.21,1676.0,173.21,173.29,173.21,173.21,1676.0
2019-11-13 13:30:00,173.26,173.27,173.08,173.08,1734.0,173.26,173.27,173.08,173.08,1734.0
2019-11-13 13:35:00,173.21,173.31,173.16,173.18,2293.0,173.21,173.31,173.16,173.18,2293.0
2019-11-13 13:40:00,173.14,173.37,173.14,173.34,3866.0,173.14,173.37,173.14,173.34,3866.0
2019-11-13 13:45:00,173.44,173.5,173.42,173.44,700.0,173.44,173.5,173.42,173.44,700.0
2019-11-13 13:50:00,173.39,173.39,173.11,173.16,3011.0,173.39,173.39,173.11,173.16,3011.0
2019-11-13 13:55:00,173.18,173.18,172.48,172.49,1200.0,173.18,173.18,172.48,172.49,1200.0
2019-11-13 14:00:00,172.55,172.55,172.21,172.35,3289.0,172.55,172.55,172.21,172.35,3289.0
2019-11-13 14:05:00,172.5,172.55,172.5,172.55,528.0,172.5,172.55,172.5,172.55,528.0
2019-11-13 14:10:00,172.79,172.79,172.38,172.6,8401.0,172.79,172.79,172.38,172.6,8401.0
2019-11-13 14:15:00,172.74,172.97,172.7,172.86,1629.0,172.74,172.97,172.7,172.86,1629.0
2019-11-13 14:20:00,172.86,172.97,172.71,172.84,7249.0,172.86,172.97,172.71,172.84,7249.0
2019-11-13 14:25:00,172.84,173.19,172.84,173.03,3336.0,172.84,173.19,172.84,173.03,3336.0
2019-11-13 14:30:00,173.19,173.19,173.19,173.19,100.0,173.19,173.19,173.19,173.19,100.0
2019-11-13 14:35:00,173.45,173.45,173.22,173.36,4287.0,173.45,173.45,173.22,173.36,4287.0
2019-11-13 14:40:00,173.4,173.59,173.39,173.46,3404.0,173.4,173.59,173.39,173.46,3404.0
2019-11-13 14:45:00,173.43,173.57,173.43,173.47,1936.0,173.43,173.57,173.43,173.47,1936.0
2019-11-13 14:50:00,173.39,173.42,173.17,173.34,4800.0,173.39,173.42,173.17,173.34,4800.0
2019-11-13 14:55:00,173.35,173.38,173.18,173.23,2636.0,173.35,173.38,173.18,173.23,2636.0
2019-11-13 15:00:00,173.19,173.42,173.11,173.37,11151.0,173.19,173.42,173.11,173.37,11151.0
2019-11-13 15:05:00,173.48,173.49,173.25,173.34,3050.0,173.48,173.49,173.25,173.34,3050.0
2019-11-13 15:10:00,173.34,173.49,173.18,173.35,8709.0,173.34,173.49,173.18,173.35,8709.0
2019-11-13 15:15:00,173.35,173.46,173.33,173.41,3900.0,173.35,173.46,173.33,173.41,3900.0
2019-11-13 15:20:00,173.42,173.65,173.34,173.55,2749.0,173.42,173.65,173.34,173.55,2749.0
2019-11-13 15:25:00,173.56,173.73,173.5,173.61,4683.0,173.56,173.73,173.5,173.61,4683.0
2019-11-13 15:30:00,173.63,173.75,173.45,173.68,4621.0,173.63,173.75,173.45,173.68,4621.0
2019-11-13 15:35:00,173.66,173.66,173.45,173.54,2980.0,173.66,173.66,173.45,173.54,2980.0
2019-11-13 15:40:00,173.48,173.52,173.36,173.42,4200.0,173.48,173.52,173.36,173.42,4200.0
2019-11-13 15:45:00,173.46,173.51,173.34,173.39,7448.0,173.46,173.51,173.34,173.39,7448.0
2019-11-13 15:50:00,173.36,173.38,173.25,173.34,11325.0,173.36,173.38,173.25,173.34,11325.0
2019-11-13 15:55:00,173.33,173.36,172.97,172.98,40245.0,173.33,173.36,172.97,172.98,40245.0
2019-11-14 09:30:00,173.53,174.65,173.26,174.37,6597.0,173.53,174.65,173.26,174.37,6597.0
2019-11-14 09:35:00,174.56,175.08,174.11,174.62,5616.0,174.56,175.08,174.11,174.62,5616.0
2019-11-14 09:40:00,174.54,174.92,174.43,174.74,3992.0,174.54,174.92,174.43,174.74,3992.0
2019-11-14 09:45:00,174.67,175.62,174.67,175.16,2995.0,174.67,175.62,174.67,175.16,2995.0
2019-11-14 09:50:00,175.17,175.38,175.02,175.2,2250.0,175.17,175.38,175.02,175.2,2250.0
2019-11-14 09:55:00,175.09,175.35,174.95,174.96,2014.0,175.09,175.35,174.95,174.96,2014.0
2019-11-14 10:00:00,175.11,175.47,174.93,175.12,5374.0,175.11,175.47,174.93,175.12,5374.0
2019-11-14 10:05:00,175.09,175.31,175.03,175.13,3234.0,175.09,175.31,175.03,175.13,3234.0
2019-11-14 10:10:00,175.04,175.34,174.92,175.34,2886.0,175.04,175.34,174.92,175.34,2886.0
2019-11-14 10:15:00,175.2,175.24,174.9,174.91,2000.0,175.2,175.24,174.9,174.91,2000.0
2019-11-14 10:20:00,175.1,175.18,175.03,175.03,400.0,175.1,175.18,175.03,175.03,400.0
2019-11-14 10:25:00,175.03,175.09,174.89,174.9,1620.0,175.03,175.09,174.89,174.9,1620.0
2019-11-14 10:30:00,174.99,174.99,174.5,174.62,3633.0,174.99,174.99,174.5,174.62,3633.0
2019-11-14 10:35:00,174.68,174.68,174.33,174.52,6141.0,174.68,174.68,174.33,174.52,6141.0
2019-11-14 10:40:00,174.46,174.49,174.4,174.49,1573.0,174.46,174.49,174.4,174.49,1573.0
2019-11-14 10:45:00,174.57,174.89,174.52,174.77,5184.0,174.57,174.89,174.52,174.77,5184.0
2019-11-14 10:50:00,174.89,175.08,174.89,174.96,2200.0,174.89,175.08,174.89,174.96,2200.0
2019-11-14 10:55:00,174.83,174.84,174.6,174.64,1515.0,174.83,174.84,174.6,174.64,1515.0
2019-11-14 11:00:00,174.41,174.57,174.41,174.53,1500.0,174.41,174.57,174.41,174.53,1500.0
2019-11-14 11:05:00,174.49,174.6,174.44,174.6,2699.0,174.49,174.6,174.44,174.6,2699.0
2019-11-14 11:10:00,174.58,174.73,174.52,174.6,2557.0,174.58,174.73,174.52,174.6,2557.0
2019-11-14 11:15:00,174.57,174.68,174.35,174.64,4950.0,174.57,174.68,174.35,174.64,4950.0
2019-11-14 11:20:00,174.62,174.73,174.55,174.55,1762.0,174.62,174.73,174.55,174.55,1762.0
2019-11-14 11:25:00,174.5,174.68,174.45,174.57,2274.0,174.5,174.68,174.45,174.57,2274.0
2019-11-14 11:30:00,174.56,174.56,174.4,174.42,1500.0,174.56,174.56,174.4,174.42,1500.0
2019-11-14 11:35:00,174.34,174.41,174.07,174.4,3500.0,174.34,174.41,174.07,174.4,3500.0
2019-11-14 11:40:00,174.47,174.63,174.42,174.63,3184.0,174.47,174.63,174.42,174.63,3184.0
2019-11-14 11:45:00,174.48,174.72,174.39,174.39,1000.0,174.48,174.72,174.39,174.39,1000.0
2019-11-14 11:50:00,174.46,174.84,174.45,174.84,1700.0,174.46,174.84,174.45,174.84,1700.0
2019-11-14 11:55:00,174.85,175.01,174.85,174.96,1200.0,174.85,175.01,174.85,174.96,1200.0
2019-11-14 12:00:00,174.88,175.08,174.86,174.87,2413.0,174.88,175.08,174.86,174.87,2413.0
2019-11-14 12:05:00,174.78,174.78,174.66,174.73,3016.0,174.78,174.78,174.66,174.73,3016.0
2019-11-14 12:10:00,174.68,174.8,174.66,174.78,1400.0,174.68,174.8,174.66,174.78,1400.0
2019-11-14 12:15:00,174.75,174.94,174.71,174.94,2866.0,174.75,174.94,174.71,174.94,2866.0
2019-11-14 12:20:00,174.95,175.02,174.88,174.99,1407.0,174.95,175.02,174.88,174.99,1407.0
2019-11-14 12:25:00,175.07,175.07,174.84,174.93,5462.0,175.07,175.07,174.84,174.93,5462.0
2019-11-14 12:30:00,175.0,175.18,175.0,175.18,657.0,175.0,175.18,175.0,175.18,657.0
2019-11-14 12:35:00,175.17,175.39,175.16,175.39,1897.0,175.17,175.39,175.16,175.39,1897.0
2019-11-14 12:40:00,175.39,175.53,175.35,175.37,500.0,175.39,175.53,175.35,175.37,500.0
2019-11-14 12:45:00,175.51,175.88,175.45,175.79,2586.0,175.51,175.88,175.45,175.79,2586.0
2019-11-14 12:50:00,175.83,176.0,175.77,175.81,1547.0,175.83,176.0,175.77,175.81,1547.0
2019-11-14 12:55:00,175.86,176.37,175.86,176.2,4339.0,175.86,176.37,175.86,176.2,4339.0
2019-11-14 13:00:00,176.25,176.45,176.25,176.39,1818.0,176.25,176.45,176.25,176.39,1818.0
2019-11-14 13:05:00,176.45,176.49,176.16,176.17,3703.0,176.45,176.49,176.16,176.17,3703.0
2019-11-14 13:10:00,176.15,176.15,175.91,175.92,1100.0,176.15,176.15,175.91,175.92,1100.0
2019-11-14 13:15:00,175.87,175.87,175.61,175.75,1226.0,175.87,175.87,175.61,175.75,1226.0
2019-11-14 13:20:00,175.69,175.76,175.58,175.6,1125.0,175.69,175.76,175.58,175.6,1125.0
2019-11-14 13:25:00,175.71,175.71,175.47,175.53,1200.0,175.71,175.71,175.47,175.53,1200.0
2019-11-14 13:30:00,175.45,175.62,175.32,175.39,1413.0,175.45,175.62,175.32,175.39,1413.0
2019-11-14 13:35:00,175.38,175.43,175.17,175.17,873.0,175.38,175.43,175.17,175.17,873.0
2019-11-14 13:40:00,175.25,175.25,175.1,175.1,1933.0,175.25,175.25,175.1,175.1,1933.0
2019-11-14 13:45:00,175.16,175.16,175.15,175.16,300.0,175.16,175.16,175.15,175.16,300.0
2019-11-14 13:50:00,175.09,175.25,174.94,175.21,2408.0,175.09,175.25,174.94,175.21,2408.0
2019-11-14 13:55:00,175.16,175.16,174.65,174.7,2018.0,175.16,175.16,174.65,174.7,2018.0
2019-11-14 14:00:00,174.66,174.7,174.62,174.62,1400.0,174.66,174.7,174.62,174.62,1400.0
2019-11-14 14:05:00,174.55,174.59,174.38,174.54,4133.0,174.55,174.59,174.38,174.54,4133.0
2019-11-14 14:10:00,174.5,174.56,174.44,174.56,900.0,174.5,174.56,174.44,174.56,900.0
2019-11-14 14:15:00,174.56,175.13,174.55,175.13,2297.0,174.56,175.13,174.55,175.13,2297.0
2019-11-14 14:20:00,175.22,175.22,175.1,175.21,1350.0,175.22,175.22,175.1,175.21,1350.0
2019-11-14 14:25:00,175.04,175.42,175.04,175.14,2214.0,175.04,175.42,175.04,175.14,2214.0
2019-11-14 14:30:00,175.2,175.2,174.91,174.91,1200.0,175.2,175.2,174.91,174.91,1200.0
2019-11-14 14:35:00,175.0,175.0,174.87,174.95,1580.0,175.0,175.0,174.87,174.95,1580.0
2019-11-14 14:40:00,174.9,175.01,174.84,175.01,800.0,174.9,175.01,174.84,175.01,800.0
2019-11-14 14:45:00,175.07,175.07,174.82,174.92,2791.0,175.07,175.07,174.82,174.92,2791.0
2019-11-14 14:50:00,174.95,175.22,174.95,175.17,4790.0,174.95,175.22,174.95,175.17,4790.0
2019-11-14 14:55:00,175.23,175.23,175.1,175.11,3029.0,175.23,175.23,175.1,175.11,3029.0
2019-11-14 15:00:00,175.1,175.54,175.1,175.54,1490.0,175.1,175.54,175.1,175.54,1490.0
2019-11-14 15:05:00,175.6,175.71,175.6,175.71,2026.0,175.6,175.71,175.6,175.71,2026.0
2019-11-14 15:10:00,175.66,175.67,175.53,175.56,1222.0,175.66,175.67,175.53,175.56,1222.0
2019-11-14 15:15:00,175.56,175.6,175.47,175.47,1900.0,175.56,175.6,175.47,175.47,1900.0
2019-11-14 15:20:00,175.51,175.71,175.45,175.69,2857.0,175.51,175.71,175.45,175.69,2857.0
2019-11-14 15:25:00,175.69,175.69,175.3,175.31,4500.0,175.69,175.69,175.3,175.31,4500.0
2019-11-14 15:30:00,175.26,175.26,175.02,175.02,2050.0,175.26,175.26,175.02,175.02,2050.0
2019-11-14 15:35:00,175.04,175.44,175.04,175.44,3463.0,175.04,175.44,175.04,175.44,3463.0
2019-11-14 15:40:00,175.5,175.51,175.12,175.12,3132.0,175.5,175.51,175.12,175.12,3132.0
2019-11-14 15:45:00,175.21,175.27,175.15,175.2,4132.0,175.21,175.27,175.15,175.2,4132.0
2019-11-14 15:50:00,175.23,175.38,175.1,175.14,8184.0,175.23,175.38,175.1,175.14,8184.0
2019-11-14 15:55:00,175.12,175.33,175.11,175.2,18004.0,175.12,175.33,175.11,175.2,18004.0
2019-11-15 09:30:00,187.19,190.5,184.25,184.36,189598.0,187.19,190.5,184.25,184.36,189598.0
2019-11-15 09:35:00,184.33,185.76,182.01,183.8,116364.0,184.33,185.76,182.01,183.8,116364.0
2019-11-15 09:40:00,183.74,185.41,182.72,184.54,73640.0,183.74,185.41,182.72,184.54,73640.0
2019-11-15 09:45:00,184.5,184.9,183.03,183.97,36052.0,184.5,184.9,183.03,183.97,36052.0
2019-11-15 09:50:00,183.78,184.8,183.75,184.45,32194.0,183.78,184.8,183.75,184.45,32194.0
2019-11-15 09:55:00,184.54,184.73,183.5,183.93,18850.0,184.54,184.73,183.5,183.93,18850.0
2019-11-15 10:00:00,183.96,185.3,183.73,184.67,43341.0,183.96,185.3,183.73,184.67,43341.0
2019-11-15 10:05:00,184.71,185.16,183.24,184.0,32960.0,184.71,185.16,183.24,184.0,32960.0
2019-11-15 10:10:00,184.06,184.94,183.99,184.55,19435.0,184.06,184.94,183.99,184.55,19435.0
2019-11-15 10:15:00,184.51,185.33,184.34,184.84,24197.0,184.51,185.33,184.34,184.84,24197.0
2019-11-15 10:20:00,184.81,185.78,184.21,184.7,19382.0,184.81,185.78,184.21,184.7,19382.0
2019-11-15 10:25:00,184.86,184.93,184.0,184.28,9644.0,184.86,184.93,184.0,184.28,9644.0
2019-11-15 10:30:00,184.26,184.86,184.2,184.62,8408.0,184.26,184.86,184.2,184.62,8408.0
2019-11-15 10:35:00,184.73,185.26,184.39,184.39,20259.0,184.73,185.26,184.39,184.39,20259.0
2019-11-15 10:40:00,184.49,184.68,184.07,184.49,5879.0,184.49,184.68,184.07,184.49,5879.0
2019-11-15 10:45:00,184.4,184.99,184.31,184.85,8157.0,184.4,184.99,184.31,184.85,8157.0
2019-11-15 10:50:00,184.89,185.1,184.66,184.7,7972.0,184.89,185.1,184.66,184.7,7972.0
2019-11-15 10:55:00,184.68,185.42,184.68,184.96,30273.0,184.68,185.42,184.68,184.96,30273.0
2019-11-15 11:00:00,184.92,186.47,184.91,185.85,27914.0,184.92,186.47,184.91,185.85,27914.0
2019-11-15 11:05:00,185.9,186.48,185.45,186.07,22061.0,185.9,186.48,185.45,186.07,22061.0
2019-11-15 11:10:00,186.27,186.85,185.82,186.36,12930.0,186.27,186.85,185.82,186.36,12930.0
2019-11-15 11:15:00,186.3,186.5,185.44,185.52,11355.0,186.3,186.5,185.44,185.52,11355.0
2019-11-15 11:20:00,185.48,186.34,185.26,186.33,13355.0,185.48,186.34,185.26,186.33,13355.0
2019-11-15 11:25:00,186.5,186.5,185.96,186.1,7879.0,186.5,186.5,185.96,186.1,7879.0
2019-11-15 11:30:00,186.2,186.52,186.15,186.48,7133.0,186.2,186.52,186.15,186.48,7133.0
2019-11-15 11:35:00,186.44,186.45,186.06,186.24,5018.0,186.44,186.45,186.06,186.24,5018.0
2019-11-15 11:40:00,186.4,186.65,186.22,186.31,7805.0,186.4,186.65,186.22,186.31,7805.0
2019-11-15 11:45:00,186.29,186.29,185.39,185.94,9135.0,186.29,186.29,185.39,185.94,9135.0
2019-11-15 11:50:00,185.89,186.29,185.77,186.16,2875.0,185.89,186.29,185.77,186.16,2875.0
2019-11-15 11:55:00,186.22,187.39,186.16,187.32,21811.0,186.22,187.39,186.16,187.32,21811.0
2019-11-15 12:00:00,187.39,188.2,187.34,187.66,37811.0,187.39,188.2,187.34,187.66,37811.0
2019-11-15 12:05:00,187.73,188.29,187.55,187.56,12481.0,187.73,188.29,187.55,187.56,12481.0
2019-11-15 12:10:00,187.55,187.93,187.2,187.21,12591.0,187.55,187.93,187.2,187.21,12591.0
2019-11-15 12:15:00,187.14,187.2,186.75,186.91,10710.0,187.14,187.2,186.75,186.91,10710.0
2019-11-15 12:20:00,186.97,188.07,186.87,188.07,35348.0,186.97,188.07,186.87,188.07,35348.0
2019-11-15 12:25:00,188.0,188.49,187.69,188.19,80001.0,188.0,188.49,187.69,188.19,80001.0
2019-11-15 12:30:00,188.09,188.82,188.07,188.71,93282.0,188.09,188.82,188.07,188.71,93282.0
2019-11-15 12:35:00,188.73,189.95,188.62,189.32,56136.0,188.73,189.95,188.62,189.32,56136.0
2019-11-15 12:40:00,189.15,189.62,188.81,189.44,26744.0,189.15,189.62,188.81,189.44,26744.0
2019-11-15 12:45:00,189.49,189.75,189.23,189.46,14573.0,189.49,189.75,189.23,189.46,14573.0
2019-11-15 12:50:00,189.51,189.74,188.93,188.94,18920.0,189.51,189.74,188.93,188.94,18920.0
2019-11-15 12:55:00,188.98,188.99,188.11,188.43,29599.0,188.98,188.99,188.11,188.43,29599.0
2019-11-15 13:00:00,188.41,188.87,188.24,188.57,31635.0,188.41,188.87,188.24,188.57,31635.0
2019-11-15 13:05:00,188.53,189.39,188.45,189.24,55360.0,188.53,189.39,188.45,189.24,55360.0
2019-11-15 13:10:00,189.15,189.82,188.87,188.87,25683.0,189.15,189.82,188.87,188.87,25683.0
2019-11-15 13:15:00,188.94,189.77,188.89,189.59,8220.0,188.94,189.77,188.89,189.59,8220.0
2019-11-15 13:20:00,189.71,189.8,189.09,189.27,14431.0,189.71,189.8,189.09,189.27,14431.0
2019-11-15 13:25:00,189.3,189.44,188.9,189.2,9748.0,189.3,189.44,188.9,189.2,9748.0
2019-11-15 13:30:00,189.17,189.31,189.02,189.11,6517.0,189.17,189.31,189.02,189.11,6517.0
2019-11-15 13:35:00,189.06,189.4,188.69,189.16,8693.0,189.06,189.4,188.69,189.16,8693.0
2019-11-15 13:40:00,189.2,189.6,189.13,189.53,7932.0,189.2,189.6,189.13,189.53,7932.0
2019-11-15 13:45:00,189.54,189.59,189.18,189.25,7826.0,189.54,189.59,189.18,189.25,7826.0
2019-11-15 13:50:00,189.24,189.25,188.63,188.8,7727.0,189.24,189.25,188.63,188.8,7727.0
2019-11-15 13:55:00,188.7,188.83,188.06,188.76,11531.0,188.7,188.83,188.06,188.76,11531.0
2019-11-15 14:00:00,188.74,189.02,188.72,188.88,4884.0,188.74,189.02,188.72,188.88,4884.0
2019-11-15 14:05:00,188.9,188.9,188.31,188.34,10604.0,188.9,188.9,188.31,188.34,10604.0
2019-11-15 14:10:00,188.34,188.72,188.17,188.66,12201.0,188.34,188.72,188.17,188.66,12201.0
2019-11-15 14:15:00,188.67,188.74,188.33,188.71,5372.0,188.67,188.74,188.33,188.71,5372.0
2019-11-15 14:20:00,188.72,188.93,188.63,188.63,8490.0,188.72,188.93,188.63,188.63,8490.0
2019-11-15 14:25:00,188.57,188.7,188.35,188.56,5789.0,188.57,188.7,188.35,188.56,5789.0
2019-11-15 14:30:00,188.56,188.61,188.36,188.41,3235.0,188.56,188.61,188.36,188.41,3235.0
2019-11-15 14:35:00,188.39,188.46,188.07,188.25,12641.0,188.39,188.46,188.07,188.25,12641.0
2019-11-15 14:40:00,188.25,188.73,188.18,188.71,12296.0,188.25,188.73,188.18,188.71,12296.0
2019-11-15 14:45:00,188.74,188.82,188.36,188.72,12067.0,188.74,188.82,188.36,188.72,12067.0
2019-11-15 14:50:00,188.66,188.9,188.57,188.86,15597.0,188.66,188.9,188.57,188.86,15597.0
2019-11-15 14:55:00,188.8,189.83,188.8,189.67,29626.0,188.8,189.83,188.8,189.67,29626.0
2019-11-15 15:00:00,189.67,189.67,188.96,189.11,18904.0,189.67,189.67,188.96,189.11,18904.0
2019-11-15 15:05:00,189.11,189.43,188.88,189.13,13001.0,189.11,189.43,188.88,189.13,13001.0
2019-11-15 15:10:00,189.08,189.19,188.97,189.02,9944.0,189.08,189.19,188.97,189.02,9944.0
2019-11-15 15:15:00,188.97,189.02,188.58,188.62,13423.0,188.97,189.02,188.58,188.62,13423.0
2019-11-15 15:20:00,188.68,188.9,188.5,188.63,16692.0,188.68,188.9,188.5,188.63,16692.0
2019-11-15 15:25:00,188.68,188.95,188.33,188.83,102869.0,188.68,188.95,188.33,188.83,102869.0
2019-11-15 15:30:00,188.77,188.8,188.39,188.57,20239.0,188.77,188.8,188.39,188.57,20239.0
2019-11-15 15:35:00,188.58,188.71,188.31,188.5,17532.0,188.58,188.71,188.31,188.5,17532.0
2019-11-15 15:40:00,188.5,188.54,187.88,188.13,36053.0,188.5,188.54,187.88,188.13,36053.0
2019-11-15 15:45:00,188.13,188.13,187.82,187.92,18422.0,188.13,188.13,187.82,187.92,18422.0
2019-11-15 15:50:00,187.84,188.38,187.79,188.12,38020.0,187.84,188.38,187.79,188.12,38020.0
2019-11-15 15:55:00,188.13,188.98,188.06,188.58,95973.0,188.13,188.98,188.06,188.58,95973.0
2019-11-18 09:30:00,188.43,189.38,187.72,189.19,27993.0,188.43,189.38,187.72,189.19,27993.0
2019-11-18 09:35:00,189.83,192.58,189.2,191.73,65425.0,189.83,192.58,189.2,191.73,65425.0
2019-11-18 09:40:00,192.22,192.74,190.27,190.27,41901.0,192.22,192.74,190.27,190.27,41901.0
2019-11-18 09:45:00,190.23,191.34,189.52,191.02,23815.0,190.23,191.34,189.52,191.02,23815.0
2019-11-18 09:50:00,191.08,191.87,190.52,191.61,24170.0,191.08,191.87,190.52,191.61,24170.0
2019-11-18 09:55:00,191.55,191.97,190.89,191.8,37641.0,191.55,191.97,190.89,191.8,37641.0
2019-11-18 10:00:00,191.79,191.95,190.89,191.95,19549.0,191.79,191.95,190.89,191.95,19549.0
2019-11-18 10:05:00,191.9,192.0,190.41,190.5,29224.0,191.9,192.0,190.41,190.5,29224.0
2019-11-18 10:10:00,190.54,190.54,189.4,189.62,16095.0,190.54,190.54,189.4,189.62,16095.0
2019-11-18 10:15:00,189.72,189.82,189.05,189.48,14880.0,189.72,189.82,189.05,189.48,14880.0
2019-11-18 10:20:00,189.7,189.99,189.28,189.56,12815.0,189.7,189.99,189.28,189.56,12815.0
2019-11-18 10:25:00,189.84,190.26,189.61,189.96,9030.0,189.84,190.26,189.61,189.96,9030.0
2019-11-18 10:30:00,190.08,190.75,189.7,189.96,11350.0,190.08,190.75,189.7,189.96,11350.0
2019-11-18 10:35:00,189.83,190.53,189.67,190.32,6309.0,189.83,190.53,189.67,190.32,6309.0
2019-11-18 10:40:00,190.46,190.46,189.82,189.82,4900.0,190.46,190.46,189.82,189.82,4900.0
2019-11-18 10:45:00,189.97,190.3,189.97,190.14,3933.0,189.97,190.3,189.97,190.14,3933.0
2019-11-18 10:50:00,190.05,190.18,189.91,189.99,5225.0,190.05,190.18,189.91,189.99,5225.0
2019-11-18 10:55:00,190.0,190.19,189.51,189.61,8355.0,190.0,190.19,189.51,189.61,8355.0
2019-11-18 11:00:00,189.61,189.82,189.57,189.73,5959.0,189.61,189.82,189.57,189.73,5959.0
2019-11-18 11:05:00,189.59,189.7,188.82,188.93,19726.0,189.59,189.7,188.82,188.93,19726.0
2019-11-18 11:10:00,188.92,189.85,188.8,189.69,8289.0,188.92,189.85,188.8,189.69,8289.0
2019-11-18 11:15:00,189.64,190.58,189.52,190.38,10362.0,189.64,190.58,189.52,190.38,10362.0
2019-11-18 11:20:00,190.37,190.6,190.21,190.29,5391.0,190.37,190.6,190.21,190.29,5391.0
2019-11-18 11:25:00,190.23,191.54,190.23,191.54,9267.0,190.23,191.54,190.23,191.54,9267.0
2019-11-18 11:30:00,191.25,191.36,190.43,190.44,4108.0,191.25,191.36,190.43,190.44,4108.0
2019-11-18 11:35:00,190.45,190.76,190.4,190.57,5534.0,190.45,190.76,190.4,190.57,5534.0
2019-11-18 11:40:00,190.26,190.31,189.51,189.51,3252.0,190.26,190.31,189.51,189.51,3252.0
2019-11-18 11:45:00,189.75,189.75,189.27,189.52,3319.0,189.75,189.75,189.27,189.52,3319.0
2019-11-18 11:50:00,189.78,189.99,189.67,189.76,2700.0,189.78,189.99,189.67,189.76,2700.0
2019-11-18 11:55:00,189.88,190.4,189.87,190.39,5008.0,189.88,190.4,189.87,190.39,5008.0
2019-11-18 12:00:00,190.42,190.63,190.29,190.63,2863.0,190.42,190.63,190.29,190.63,2863.0
2019-11-18 12:05:00,190.5,190.92,190.5,190.76,3970.0,190.5,190.92,190.5,190.76,3970.0
2019-11-18 12:10:00,190.7,191.1,190.65,190.97,8594.0,190.7,191.1,190.65,190.97,8594.0
2019-11-18 12:15:00,190.97,190.97,190.29,190.45,6243.0,190.97,190.97,190.29,190.45,6243.0
2019-11-18 12:20:00,190.31,190.32,190.17,190.29,2629.0,190.31,190.32,190.17,190.29,2629.0
2019-11-18 12:25:00,190.32,190.38,190.22,190.35,2986.0,190.32,190.38,190.22,190.35,2986.0
2019-11-18 12:30:00,190.33,190.86,190.23,190.74,7038.0,190.33,190.86,190.23,190.74,7038.0
2019-11-18 12:35:00,190.73,191.2,190.65,191.2,3670.0,190.73,191.2,190.65,191.2,3670.0
2019-11-18 12:40:00,191.34,191.42,190.8,190.85,5956.0,191.34,191.42,190.8,190.85,5956.0
2019-11-18 12:45:00,190.85,190.86,190.53,190.54,4428.0,190.85,190.86,190.53,190.54,4428.0
2019-11-18 12:50:00,190.36,190.36,189.75,189.75,3765.0,190.36,190.36,189.75,189.75,3765.0
2019-11-18 12:55:00,189.78,189.97,189.74,189.87,6473.0,189.78,189.97,189.74,189.87,6473.0
2019-11-18 13:00:00,189.87,190.09,189.82,189.85,8295.0,189.87,190.09,189.82,189.85,8295.0
2019-11-18 13:05:00,189.94,189.94,189.01,189.21,16770.0,189.94,189.94,189.01,189.21,16770.0
2019-11-18 13:10:00,189.22,189.41,189.01,189.15,8049.0,189.22,189.41,189.01,189.15,8049.0
2019-11-18 13:15:00,189.23,189.34,189.02,189.15,3200.0,189.23,189.34,189.02,189.15,3200.0
2019-11-18 13:20:00,189.17,189.17,188.9,189.01,23081.0,189.17,189.17,188.9,189.01,23081.0
2019-11-18 13:25:00,188.94,189.49,188.88,189.34,17355.0,188.94,189.49,188.88,189.34,17355.0
2019-11-18 13:30:00,189.34,189.75,189.28,189.49,14358.0,189.34,189.75,189.28,189.49,14358.0
2019-11-18 13:35:00,189.43,189.99,189.3,189.7,36834.0,189.43,189.99,189.3,189.7,36834.0
2019-11-18 13:40:00,189.7,189.7,189.11,189.39,12788.0,189.7,189.7,189.11,189.39,12788.0
2019-11-18 13:45:00,189.3,189.58,189.23,189.41,4203.0,189.3,189.58,189.23,189.41,4203.0
2019-11-18 13:50:00,189.47,189.54,189.24,189.46,2807.0,189.47,189.54,189.24,189.46,2807.0
2019-11-18 13:55:00,189.53,189.59,189.45,189.48,900.0,189.53,189.59,189.45,189.48,900.0
2019-11-18 14:00:00,189.47,189.55,189.24,189.28,4914.0,189.47,189.55,189.24,189.28,4914.0
2019-11-18 14:05:00,189.33,189.35,189.22,189.3,4125.0,189.33,189.35,189.22,189.3,4125.0
2019-11-18 14:10:00,189.37,189.39,189.24,189.26,2692.0,189.37,189.39,189.24,189.26,2692.0
2019-11-18 14:15:00,189.29,189.3,188.38,188.43,7099.0,189.29,189.3,188.38,188.43,7099.0
2019-11-18 14:20:00,188.33,188.84,188.09,188.84,9959.0,188.33,188.84,188.09,188.84,9959.0
2019-11-18 14:25:00,188.73,188.82,188.47,188.5,2325.0,188.73,188.82,188.47,188.5,2325.0
2019-11-18 14:30:00,188.48,188.51,187.22,187.68,16180.0,188.48,188.51,187.22,187.68,16180.0
2019-11-18 14:35:00,187.66,187.98,187.56,187.84,4831.0,187.66,187.98,187.56,187.84,4831.0
2019-11-18 14:40:00,187.75,187.75,187.1,187.18,10866.0,187.75,187.75,187.1,187.18,10866.0
2019-11-18 14:45:00,187.25,187.3,186.87,186.87,18889.0,187.25,187.3,186.87,186.87,18889.0
2019-11-18 14:50:00,187.1,187.75,186.93,187.54,7429.0,187.1,187.75,186.93,187.54,7429.0
2019-11-18 14:55:00,187.54,187.6,187.23,187.42,5385.0,187.54,187.6,187.23,187.42,5385.0
2019-11-18 15:00:00,187.51,187.53,187.3,187.39,6000.0,187.51,187.53,187.3,187.39,6000.0
2019-11-18 15:05:00,187.32,187.83,187.32,187.6,13153.0,187.32,187.83,187.32,187.6,13153.0
2019-11-18 15:10:00,187.65,187.68,186.91,187.33,13641.0,187.65,187.68,186.91,187.33,13641.0
2019-11-18 15:15:00,187.25,187.46,187.12,187.46,6947.0,187.25,187.46,187.12,187.46,6947.0
2019-11-18 15:20:00,187.48,187.78,187.4,187.6,10369.0,187.48,187.78,187.4,187.6,10369.0
2019-11-18 15:25:00,187.54,187.86,187.54,187.78,10827.0,187.54,187.86,187.54,187.78,10827.0
2019-11-18 15:30:00,187.71,187.82,187.63,187.67,5635.0,187.71,187.82,187.63,187.67,5635.0
2019-11-18 15:35:00,187.72,187.72,187.54,187.54,5600.0,187.72,187.72,187.54,187.54,5600.0
2019-11-18 15:40:00,187.58,187.58,187.15,187.48,8874.0,187.58,187.58,187.15,187.48,8874.0
2019-11-18 15:45:00,187.32,187.41,187.12,187.21,10790.0,187.32,187.41,187.12,187.21,10790.0
2019-11-18 15:50:00,187.22,187.62,187.11,187.52,16168.0,187.22,187.62,187.11,187.52,16168.0
2019-11-18 15:55:00,187.5,187.71,187.44,187.53,39240.0,187.5,187.71,187.44,187.53,39240.0
2019-11-19 09:30:00,187.26,187.55,184.68,185.04,24009.0,187.26,187.55,184.68,185.04,24009.0
2019-11-19 09:35:00,185.04,185.04,183.23,184.57,21258.0,185.04,185.04,183.23,184.57,21258.0
2019-11-19 09:40:00,184.73,185.02,184.0,184.11,17784.0,184.73,185.02,184.0,184.11,17784.0
2019-11-19 09:45:00,184.13,184.37,181.01,181.54,36732.0,184.13,184.37,181.01,181.54,36732.0
2019-11-19 09:50:00,181.21,181.54,178.5,180.1,60159.0,181.21,181.54,178.5,180.1,60159.0
2019-11-19 09:55:00,180.1,182.39,180.01,182.39,43184.0,180.1,182.39,180.01,182.39,43184.0
2019-11-19 10:00:00,182.27,182.27,179.75,179.83,93457.0,182.27,182.27,179.75,179.83,93457.0
2019-11-19 10:05:00,179.94,180.31,179.25,180.04,22001.0,179.94,180.31,179.25,180.04,22001.0
2019-11-19 10:10:00,179.95,181.53,179.58,180.93,12402.0,179.95,181.53,179.58,180.93,12402.0
2019-11-19 10:15:00,180.75,182.07,180.75,182.03,15841.0,180.75,182.07,180.75,182.03,15841.0
2019-11-19 10:20:00,182.04,182.67,181.78,181.79,8488.0,182.04,182.67,181.78,181.79,8488.0
2019-11-19 10:25:00,182.0,182.13,181.29,181.52,7052.0,182.0,182.13,181.29,181.52,7052.0
2019-11-19 10:30:00,181.37,181.48,180.76,180.97,14911.0,181.37,181.48,180.76,180.97,14911.0
2019-11-19 10:35:00,181.02,181.5,180.83,181.5,9078.0,181.02,181.5,180.83,181.5,9078.0
2019-11-19 10:40:00,181.28,181.58,181.15,181.39,7500.0,181.28,181.58,181.15,181.39,7500.0
2019-11-19 10:45:00,181.31,181.53,180.36,180.37,10690.0,181.31,181.53,180.36,180.37,10690.0
2019-11-19 10:50:00,180.56,181.09,180.16,180.91,25793.0,180.56,181.09,180.16,180.91,25793.0
2019-11-19 10:55:00,181.15,181.62,180.82,181.62,3600.0,181.15,181.62,180.82,181.62,3600.0
2019-11-19 11:00:00,181.51,181.67,181.23,181.67,5520.0,181.51,181.67,181.23,181.67,5520.0
2019-11-19 11:05:00,181.69,182.29,181.65,181.68,6351.0,181.69,182.29,181.65,181.68,6351.0
2019-11-19 11:10:00,181.75,182.36,181.63,182.35,7483.0,181.75,182.36,181.63,182.35,7483.0
2019-11-19 11:15:00,182.17,182.17,181.86,181.87,2430.0,182.17,182.17,181.86,181.87,2430.0
2019-11-19 11:20:00,182.06,182.6,181.68,182.0,11012.0,182.06,182.6,181.68,182.0,11012.0
2019-11-19 11:25:00,182.16,182.3,181.9,182.05,3040.0,182.16,182.3,181.9,182.05,3040.0
2019-11-19 11:30:00,182.0,182.0,181.46,181.58,6669.0,182.0,182.0,181.46,181.58,6669.0
2019-11-19 11:35:00,181.57,181.88,181.27,181.88,14445.0,181.57,181.88,181.27,181.88,14445.0
2019-11-19 11:40:00,181.74,182.23,181.7,181.75,8455.0,181.74,182.23,181.7,181.75,8455.0
2019-11-19 11:45:00,181.89,181.92,181.52,181.75,2109.0,181.89,181.92,181.52,181.75,2109.0
2019-11-19 11:50:00,181.75,182.25,181.75,182.25,3576.0,181.75,182.25,181.75,182.25,3576.0
2019-11-19 11:55:00,181.98,181.99,181.44,181.62,9200.0,181.98,181.99,181.44,181.62,9200.0
2019-11-19 12:00:00,181.7,181.7,181.35,181.44,4184.0,181.7,181.7,181.35,181.44,4184.0
2019-11-19 12:05:00,181.37,181.47,180.46,180.75,6031.0,181.37,181.47,180.46,180.75,6031.0
2019-11-19 12:10:00,180.88,181.08,180.46,180.51,3967.0,180.88,181.08,180.46,180.51,3967.0
2019-11-19 12:15:00,180.6,181.14,180.6,180.78,2129.0,180.6,181.14,180.6,180.78,2129.0
2019-11-19 12:20:00,180.8,180.82,180.58,180.79,2600.0,180.8,180.82,180.58,180.79,2600.0
2019-11-19 12:25:00,180.64,180.77,180.4,180.55,3500.0,180.64,180.77,180.4,180.55,3500.0
2019-11-19 12:30:00,180.49,180.5,180.01,180.01,5449.0,180.49,180.5,180.01,180.01,5449.0
2019-11-19 12:35:00,180.02,180.65,180.02,180.27,9234.0,180.02,180.65,180.02,180.27,9234.0
2019-11-19 12:40:00,180.27,180.39,180.13,180.13,5445.0,180.27,180.39,180.13,180.13,5445.0
2019-11-19 12:45:00,180.04,180.48,180.01,180.48,4571.0,180.04,180.48,180.01,180.48,4571.0
2019-11-19 12:50:00,180.53,180.91,180.34,180.4,10702.0,180.53,180.91,180.34,180.4,10702.0
2019-11-19 12:55:00,180.46,180.49,180.13,180.18,2610.0,180.46,180.49,180.13,180.18,2610.0
2019-11-19 13:00:00,180.14,180.18,179.8,179.81,7589.0,180.14,180.18,179.8,179.81,7589.0
2019-11-19 13:05:00,179.8,179.87,179.67,179.8,4190.0,179.8,179.87,179.67,179.8,4190.0
2019-11-19 13:10:00,179.8,180.11,179.72,180.1,5951.0,179.8,180.11,179.72,180.1,5951.0
2019-11-19 13:15:00,180.07,180.34,180.04,180.1,7530.0,180.07,180.34,180.04,180.1,7530.0
2019-11-19 13:20:00,180.17,180.17,179.97,180.08,1700.0,180.17,180.17,179.97,180.08,1700.0
2019-11-19 13:25:00,180.02,180.1,179.76,179.76,1971.0,180.02,180.1,179.76,179.76,1971.0
2019-11-19 13:30:00,179.76,179.83,179.38,179.61,8686.0,179.76,179.83,179.38,179.61,8686.0
2019-11-19 13:35:00,179.6,179.6,179.36,179.36,3702.0,179.6,179.6,179.36,179.36,3702.0
2019-11-19 13:40:00,179.31,179.36,178.88,178.88,10100.0,179.31,179.36,178.88,178.88,10100.0
2019-11-19 13:45:00,178.77,179.84,178.77,179.79,9535.0,178.77,179.84,178.77,179.79,9535.0
2019-11-19 13:50:00,179.89,180.3,179.77,180.3,4646.0,179.89,180.3,179.77,180.3,4646.0
2019-11-19 13:55:00,180.14,180.38,179.76,179.85,8035.0,180.14,180.38,179.76,179.85,8035.0
2019-11-19 14:00:00,179.93,180.16,179.69,179.96,3194.0,179.93,180.16,179.69,179.96,3194.0
2019-11-19 14:05:00,180.05,180.24,179.75,179.99,8772.0,180.05,180.24,179.75,179.99,8772.0
2019-11-19 14:10:00,180.0,180.79,180.0,180.58,7210.0,180.0,180.79,180.0,180.58,7210.0
2019-11-19 14:15:00,180.54,181.34,180.49,180.81,14184.0,180.54,181.34,180.49,180.81,14184.0
2019-11-19 14:20:00,180.8,180.8,180.54,180.69,8706.0,180.8,180.8,180.54,180.69,8706.0
2019-11-19 14:25:00,180.69,181.06,180.68,180.87,3200.0,180.69,181.06,180.68,180.87,3200.0
2019-11-19 14:30:00,181.03,181.14,180.82,180.82,2449.0,181.03,181.14,180.82,180.82,2449.0
2019-11-19 14:35:00,180.91,180.91,180.51,180.61,3913.0,180.91,180.91,180.51,180.61,3913.0
2019-11-19 14:40:00,180.6,180.67,180.42,180.67,4986.0,180.6,180.67,180.42,180.67,4986.0
2019-11-19 14:45:00,180.72,180.83,180.6,180.71,3600.0,180.72,180.83,180.6,180.71,3600.0
2019-11-19 14:50:00,180.81,181.36,180.67,181.25,7292.0,180.81,181.36,180.67,181.25,7292.0
2019-11-19 14:55:00,181.5,181.99,181.49,181.67,11772.0,181.5,181.99,181.49,181.67,11772.0
2019-11-19 15:00:00,181.68,181.7,181.47,181.51,3497.0,181.68,181.7,181.47,181.51,3497.0
2019-11-19 15:05:00,181.52,181.73,181.4,181.42,6270.0,181.52,181.73,181.4,181.42,6270.0
2019-11-19 15:10:00,181.34,181.5,181.33,181.5,3019.0,181.34,181.5,181.33,181.5,3019.0
2019-11-19 15:15:00,181.5,181.58,181.21,181.58,5300.0,181.5,181.58,181.21,181.58,5300.0
2019-11-19 15:20:00,181.51,181.66,181.34,181.52,8634.0,181.51,181.66,181.34,181.52,8634.0
2019-11-19 15:25:00,181.56,181.7,181.28,181.38,12413.0,181.56,181.7,181.28,181.38,12413.0
2019-11-19 15:30:00,181.37,181.38,181.05,181.18,5650.0,181.37,181.38,181.05,181.18,5650.0
2019-11-19 15:35:00,181.09,181.7,180.95,181.67,8534.0,181.09,181.7,180.95,181.67,8534.0
2019-11-19 15:40:00,181.68,181.94,181.67,181.79,10434.0,181.68,181.94,181.67,181.79,10434.0
2019-11-19 15:45:00,181.7,182.33,181.7,182.14,27330.0,181.7,182.33,181.7,182.14,27330.0
2019-11-19 15:50:00,182.1,182.19,181.86,182.11,17390.0,182.1,182.19,181.86,182.11,17390.0
2019-11-19 15:55:00,182.19,182.53,182.0,182.53,65328.0,182.19,182.53,182.0,182.53,65328.0
2019-11-20 09:30:00,182.46,183.55,181.04,182.39,16982.0,182.46,183.55,181.04,182.39,16982.0
2019-11-20 09:35:00,181.61,184.46,181.54,183.72,10568.0,181.61,184.46,181.54,183.72,10568.0
2019-11-20 09:40:00,184.07,185.17,183.63,184.92,39770.0,184.07,185.17,183.63,184.92,39770.0
2019-11-20 09:45:00,185.0,185.24,184.3,184.85,12933.0,185.0,185.24,184.3,184.85,12933.0
2019-11-20 09:50:00,184.88,186.25,184.87,186.19,16121.0,184.88,186.25,184.87,186.19,16121.0
2019-11-20 09:55:00,186.19,187.64,186.05,187.6,33227.0,186.19,187.64,186.05,187.6,33227.0
2019-11-20 10:00:00,187.6,188.05,186.72,187.5,46921.0,187.6,188.05,186.72,187.5,46921.0
2019-11-20 10:05:00,187.31,188.47,187.31,187.69,15782.0,187.31,188.47,187.31,187.69,15782.0
2019-11-20 10:10:00,187.56,187.56,186.64,186.95,20616.0,187.56,187.56,186.64,186.95,20616.0
2019-11-20 10:15:00,186.92,187.61,186.3,187.59,28999.0,186.92,187.61,186.3,187.59,28999.0
2019-11-20 10:20:00,187.71,187.88,187.26,187.28,10718.0,187.71,187.88,187.26,187.28,10718.0
2019-11-20 10:25:00,187.4,187.4,186.88,187.02,7410.0,187.4,187.4,186.88,187.02,7410.0
2019-11-20 10:30:00,187.1,187.5,186.93,187.48,6676.0,187.1,187.5,186.93,187.48,6676.0
2019-11-20 10:35:00,187.54,187.84,187.44,187.61,8360.0,187.54,187.84,187.44,187.61,8360.0
2019-11-20 10:40:00,187.61,187.79,186.83,186.91,2944.0,187.61,187.79,186.83,186.91,2944.0
2019-11-20 10:45:00,186.8,187.28,186.77,187.19,5339.0,186.8,187.28,186.77,187.19,5339.0
2019-11-20 10:50:00,187.15,187.55,186.85,186.94,4716.0,187.15,187.55,186.85,186.94,4716.0
2019-11-20 10:55:00,186.93,187.33,186.8,186.97,6155.0,186.93,187.33,186.8,186.97,6155.0
2019-11-20 11:00:00,186.9,187.2,186.84,187.03,5288.0,186.9,187.2,186.84,187.03,5288.0
2019-11-20 11:05:00,186.98,187.3,186.96,187.29,2500.0,186.98,187.3,186.96,187.29,2500.0
2019-11-20 11:10:00,187.27,187.33,186.95,186.95,2895.0,187.27,187.33,186.95,186.95,2895.0
2019-11-20 11:15:00,187.22,187.49,187.16,187.36,3388.0,187.22,187.49,187.16,187.36,3388.0
2019-11-20 11:20:00,187.45,187.59,187.31,187.59,1324.0,187.45,187.59,187.31,187.59,1324.0
2019-11-20 11:25:00,187.65,187.83,187.52,187.78,7263.0,187.65,187.83,187.52,187.78,7263.0
2019-11-20 11:30:00,187.98,188.01,187.71,187.91,8360.0,187.98,188.01,187.71,187.91,8360.0
2019-11-20 11:35:00,188.01,188.94,188.0,188.78,17111.0,188.01,188.94,188.0,188.78,17111.0
2019-11-20 11:40:00,188.78,189.69,188.77,189.2,12149.0,188.78,189.69,188.77,189.2,12149.0
2019-11-20 11:45:00,189.2,189.36,188.85,189.28,16293.0,189.2,189.36,188.85,189.28,16293.0
2019-11-20 11:50:00,189.27,189.37,189.0,189.37,23046.0,189.27,189.37,189.0,189.37,23046.0
2019-11-20 11:55:00,189.31,189.5,189.02,189.37,19093.0,189.31,189.5,189.02,189.37,19093.0
2019-11-20 12:00:00,189.46,189.99,189.24,189.76,25461.0,189.46,189.99,189.24,189.76,25461.0
2019-11-20 12:05:00,189.59,190.0,189.57,189.97,16686.0,189.59,190.0,189.57,189.97,16686.0
2019-11-20 12:10:00,189.94,190.46,189.87,189.97,30651.0,189.94,190.46,189.87,189.97,30651.0
2019-11-20 12:15:00,190.0,190.14,189.36,189.59,14515.0,190.0,190.14,189.36,189.59,14515.0
2019-11-20 12:20:00,189.44,189.85,189.38,189.84,5133.0,189.44,189.85,189.38,189.84,5133.0
2019-11-20 12:25:00,189.76,190.1,189.58,189.96,4098.0,189.76,190.1,189.58,189.96,4098.0
2019-11-20 12:30:00,189.95,190.04,189.75,190.0,3751.0,189.95,190.04,189.75,190.0,3751.0
2019-11-20 12:35:00,190.05,190.14,189.67,189.67,12074.0,190.05,190.14,189.67,189.67,12074.0
2019-11-20 12:40:00,189.73,189.95,189.66,189.87,5811.0,189.73,189.95,189.66,189.87,5811.0
2019-11-20 12:45:00,189.87,190.0,189.79,189.9,2600.0,189.87,190.0,189.79,189.9,2600.0
2019-11-20 12:50:00,189.93,189.93,189.2,189.21,6322.0,189.93,189.93,189.2,189.21,6322.0
2019-11-20 12:55:00,189.18,189.24,188.2,188.48,13685.0,189.18,189.24,188.2,188.48,13685.0
2019-11-20 13:00:00,188.48,189.07,188.23,188.92,8943.0,188.48,189.07,188.23,188.92,8943.0
2019-11-20 13:05:00,188.83,188.84,188.43,188.74,15003.0,188.83,188.84,188.43,188.74,15003.0
2019-11-20 13:10:00,188.46,189.08,187.54,187.54,28690.0,188.46,189.08,187.54,187.54,28690.0
2019-11-20 13:15:00,187.57,187.71,187.25,187.54,16429.0,187.57,187.71,187.25,187.54,16429.0
2019-11-20 13:20:00,187.59,188.8,187.59,188.79,9545.0,187.59,188.8,187.59,188.79,9545.0
2019-11-20 13:25:00,188.72,189.21,188.61,189.09,5626.0,188.72,189.21,188.61,189.09,5626.0
2019-11-20 13:30:00,189.05,189.57,188.76,189.05,4461.0,189.05,189.57,188.76,189.05,4461.0
2019-11-20 13:35:00,189.12,189.21,188.81,188.87,3374.0,189.12,189.21,188.81,188.87,3374.0
2019-11-20 13:40:00,188.94,189.05,188.71,188.71,3212.0,188.94,189.05,188.71,188.71,3212.0
2019-11-20 13:45:00,188.71,189.21,188.71,188.96,1805.0,188.71,189.21,188.71,188.96,1805.0
2019-11-20 13:50:00,188.91,190.25,188.74,189.99,13648.0,188.91,190.25,188.74,189.99,13648.0
2019-11-20 13:55:00,189.86,190.0,189.46,189.46,3580.0,189.86,190.0,189.46,189.46,3580.0
2019-11-20 14:00:00,189.56,189.8,189.31,189.46,5518.0,189.56,189.8,189.31,189.46,5518.0
2019-11-20 14:05:00,189.46,189.67,189.3,189.3,4540.0,189.46,189.67,189.3,189.3,4540.0
2019-11-20 14:10:00,189.29,190.2,189.29,190.0,7025.0,189.29,190.2,189.29,190.0,7025.0
2019-11-20 14:15:00,189.87,190.47,189.63,190.36,4399.0,189.87,190.47,189.63,190.36,4399.0
2019-11-20 14:20:00,190.39,190.66,190.17,190.53,8880.0,190.39,190.66,190.17,190.53,8880.0
2019-11-20 14:25:00,190.6,191.19,190.6,190.91,22027.0,190.6,191.19,190.6,190.91,22027.0
2019-11-20 14:30:00,190.92,191.79,190.91,191.62,25674.0,190.92,191.79,190.91,191.62,25674.0
2019-11-20 14:35:00,191.58,192.39,191.43,192.34,24526.0,191.58,192.39,191.43,192.34,24526.0
2019-11-20 14:40:00,192.34,192.4,191.53,191.54,16535.0,192.34,192.4,191.53,191.54,16535.0
2019-11-20 14:45:00,191.63,192.0,191.47,191.5,10421.0,191.63,192.0,191.47,191.5,10421.0
2019-11-20 14:50:00,191.62,191.65,191.0,191.0,9161.0,191.62,191.65,191.0,191.0,9161.0
2019-11-20 14:55:00,191.0,191.24,190.81,191.14,6793.0,191.0,191.24,190.81,191.14,6793.0
2019-11-20 15:00:00,191.18,191.43,190.81,191.07,9445.0,191.18,191.43,190.81,191.07,9445.0
2019-11-20 15:05:00,191.15,191.21,190.92,191.03,7092.0,191.15,191.21,190.92,191.03,7092.0
2019-11-20 15:10:00,190.97,191.55,190.87,191.31,7936.0,190.97,191.55,190.87,191.31,7936.0
2019-11-20 15:15:00,191.3,191.3,190.93,190.93,4357.0,191.3,191.3,190.93,190.93,4357.0
2019-11-20 15:20:00,190.93,191.02,190.8,190.8,7052.0,190.93,191.02,190.8,190.8,7052.0
2019-11-20 15:25:00,190.78,190.85,190.3,190.5,6965.0,190.78,190.85,190.3,190.5,6965.0
2019-11-20 15:30:00,190.51,190.52,190.12,190.43,9745.0,190.51,190.52,190.12,190.43,9745.0
2019-11-20 15:35:00,190.38,190.52,190.22,190.28,6887.0,190.38,190.52,190.22,190.28,6887.0
2019-11-20 15:40:00,190.25,190.4,190.09,190.31,11481.0,190.25,190.4,190.09,190.31,11481.0
2019-11-20 15:45:00,190.32,190.42,190.02,190.13,18338.0,190.32,190.42,190.02,190.13,18338.0
2019-11-20 15:50:00,190.04,190.12,189.61,189.63,23726.0,190.04,190.12,189.61,189.63,23726.0
2019-11-20 15:55:00,189.58,190.07,189.43,189.8,53833.0,189.58,190.07,189.43,189.8,53833.0
2019-11-21 09:30:00,189.95,189.95,188.25,188.97,16566.0,189.95,189.95,188.25,188.97,16566.0
2019-11-21 09:35:00,189.48,191.88,189.11,191.29,26160.0,189.48,191.88,189.11,191.29,26160.0
2019-11-21 09:40:00,191.39,194.97,191.39,194.56,46134.0,191.39,194.97,191.39,194.56,46134.0
2019-11-21 09:45:00,194.96,194.96,193.02,193.72,29282.0,194.96,194.96,193.02,193.72,29282.0
2019-11-21 09:50:00,193.65,195.64,193.44,195.12,57818.0,193.65,195.64,193.44,195.12,57818.0
2019-11-21 09:55:00,194.99,197.93,194.99,197.64,54498.0,194.99,197.93,194.99,197.64,54498.0
2019-11-21 10:00:00,197.57,197.72,195.2,195.9,31091.0,197.57,197.72,195.2,195.9,31091.0
2019-11-21 10:05:00,195.92,196.8,195.71,196.53,11372.0,195.92,196.8,195.71,196.53,11372.0
2019-11-21 10:10:00,196.45,196.45,195.3,195.58,15675.0,196.45,196.45,195.3,195.58,15675.0
2019-11-21 10:15:00,195.5,195.57,194.21,194.63,17370.0,195.5,195.57,194.21,194.63,17370.0
2019-11-21 10:20:00,194.26,196.12,194.26,195.91,16676.0,194.26,196.12,194.26,195.91,16676.0
2019-11-21 10:25:00,196.07,197.16,195.94,196.91,30587.0,196.07,197.16,195.94,196.91,30587.0
2019-11-21 10:30:00,196.83,198.01,196.82,197.05,41500.0,196.83,198.01,196.82,197.05,41500.0
2019-11-21 10:35:00,197.08,197.56,196.7,197.3,21859.0,197.08,197.56,196.7,197.3,21859.0
2019-11-21 10:40:00,197.3,197.78,196.8,197.25,32457.0,197.3,197.78,196.8,197.25,32457.0
2019-11-21 10:45:00,197.25,197.64,196.9,197.12,22648.0,197.25,197.64,196.9,197.12,22648.0
2019-11-21 10:50:00,197.08,197.16,196.29,196.4,22544.0,197.08,197.16,196.29,196.4,22544.0
2019-11-21 10:55:00,196.25,196.89,196.25,196.69,5503.0,196.25,196.89,196.25,196.69,5503.0
2019-11-21 11:00:00,196.8,197.44,196.65,197.32,11148.0,196.8,197.44,196.65,197.32,11148.0
2019-11-21 11:05:00,197.35,198.35,197.29,197.89,16879.0,197.35,198.35,197.29,197.89,16879.0
2019-11-21 11:10:00,197.92,197.96,197.41,197.71,14620.0,197.92,197.96,197.41,197.71,14620.0
2019-11-21 11:15:00,197.56,197.76,196.51,196.71,9272.0,197.56,197.76,196.51,196.71,9272.0
2019-11-21 11:20:00,196.52,196.76,196.25,196.34,10389.0,196.52,196.76,196.25,196.34,10389.0
2019-11-21 11:25:00,196.6,196.72,195.81,195.87,10931.0,196.6,196.72,195.81,195.87,10931.0
2019-11-21 11:30:00,195.83,196.74,195.82,196.31,14650.0,195.83,196.74,195.82,196.31,14650.0
2019-11-21 11:35:00,196.32,197.33,196.32,196.96,20512.0,196.32,197.33,196.32,196.96,20512.0
2019-11-21 11:40:00,197.02,197.74,197.01,197.65,13734.0,197.02,197.74,197.01,197.65,13734.0
2019-11-21 11:45:00,197.56,198.68,197.55,198.29,38871.0,197.56,198.68,197.55,198.29,38871.0
2019-11-21 11:50:00,198.33,199.29,197.81,198.03,48988.0,198.33,199.29,197.81,198.03,48988.0
2019-11-21 11:55:00,198.03,198.29,197.55,197.74,7250.0,198.03,198.29,197.55,197.74,7250.0
2019-11-21 12:00:00,197.74,198.65,197.55,198.51,21616.0,197.74,198.65,197.55,198.51,21616.0
2019-11-21 12:05:00,198.49,198.52,197.45,197.46,22985.0,198.49,198.52,197.45,197.46,22985.0
2019-11-21 12:10:00,197.45,197.45,196.96,197.09,11015.0,197.45,197.45,196.96,197.09,11015.0
2019-11-21 12:15:00,197.09,197.59,197.09,197.5,5300.0,197.09,197.59,197.09,197.5,5300.0
2019-11-21 12:20:00,197.58,197.8,197.5,197.59,6075.0,197.58,197.8,197.5,197.59,6075.0
2019-11-21 12:25:00,197.71,197.91,197.29,197.91,11207.0,197.71,197.91,197.29,197.91,11207.0
2019-11-21 12:30:00,197.93,198.0,197.68,197.89,4981.0,197.93,198.0,197.68,197.89,4981.0
2019-11-21 12:35:00,197.89,198.4,197.82,198.21,20920.0,197.89,198.4,197.82,198.21,20920.0
2019-11-21 12:40:00,198.29,198.43,197.88,197.88,9399.0,198.29,198.43,197.88,197.88,9399.0
2019-11-21 12:45:00,197.87,198.28,197.73,197.94,13744.0,197.87,198.28,197.73,197.94,13744.0
2019-11-21 12:50:00,198.0,198.32,197.99,198.32,3440.0,198.0,198.32,197.99,198.32,3440.0
2019-11-21 12:55:00,198.34,198.37,197.83,198.07,24899.0,198.34,198.37,197.83,198.07,24899.0
2019-11-21 13:00:00,198.03,198.23,197.95,198.03,8943.0,198.03,198.23,197.95,198.03,8943.0
2019-11-21 13:05:00,198.08,198.26,197.56,197.74,10631.0,198.08,198.26,197.56,197.74,10631.0
2019-11-21 13:10:00,197.69,197.8,197.34,197.34,5831.0,197.69,197.8,197.34,197.34,5831.0
2019-11-21 13:15:00,197.36,197.37,196.73,197.05,9104.0,197.36,197.37,196.73,197.05,9104.0
2019-11-21 13:20:00,197.05,197.05,196.6,196.73,6700.0,197.05,197.05,196.6,196.73,6700.0
2019-11-21 13:25:00,196.75,196.83,196.4,196.75,6700.0,196.75,196.83,196.4,196.75,6700.0
2019-11-21 13:30:00,196.75,197.08,196.69,197.08,5982.0,196.75,197.08,196.69,197.08,5982.0
2019-11-21 13:35:00,197.12,197.12,196.69,196.75,4325.0,197.12,197.12,196.69,196.75,4325.0
2019-11-21 13:40:00,196.75,196.75,196.39,196.54,4006.0,196.75,196.75,196.39,196.54,4006.0
2019-11-21 13:45:00,196.57,197.11,196.32,197.11,8295.0,196.57,197.11,196.32,197.11,8295.0
2019-11-21 13:50:00,197.04,197.2,196.38,196.38,3202.0,197.04,197.2,196.38,196.38,3202.0
2019-11-21 13:55:00,196.28,196.3,195.79,196.29,12907.0,196.28,196.3,195.79,196.29,12907.0
2019-11-21 14:00:00,196.3,196.3,195.83,195.85,4586.0,196.3,196.3,195.83,195.85,4586.0
2019-11-21 14:05:00,195.95,196.0,195.53,195.63,5960.0,195.95,196.0,195.53,195.63,5960.0
2019-11-21 14:10:00,195.63,196.09,195.38,196.08,8759.0,195.63,196.09,195.38,196.08,8759.0
2019-11-21 14:15:00,196.12,196.34,195.89,196.31,6236.0,196.12,196.34,195.89,196.31,6236.0
2019-11-21 14:20:00,196.28,196.28,195.64,195.81,6447.0,196.28,196.28,195.64,195.81,6447.0
2019-11-21 14:25:00,195.82,195.82,195.65,195.69,4450.0,195.82,195.82,195.65,195.69,4450.0
2019-11-21 14:30:00,195.65,195.81,195.44,195.79,5114.0,195.65,195.81,195.44,195.79,5114.0
2019-11-21 14:35:00,195.76,196.01,195.56,195.56,5870.0,195.76,196.01,195.56,195.56,5870.0
2019-11-21 14:40:00,195.5,195.5,195.1,195.12,4005.0,195.5,195.5,195.1,195.12,4005.0
2019-11-21 14:45:00,195.04,195.26,194.57,194.76,37979.0,195.04,195.26,194.57,194.76,37979.0
2019-11-21 14:50:00,194.72,194.86,194.28,194.86,6418.0,194.72,194.86,194.28,194.86,6418.0
2019-11-21 14:55:00,194.9,195.41,194.9,195.38,8053.0,194.9,195.41,194.9,195.38,8053.0
2019-11-21 15:00:00,195.42,195.5,195.09,195.19,6993.0,195.42,195.5,195.09,195.19,6993.0
2019-11-21 15:05:00,195.24,195.5,195.22,195.22,6964.0,195.24,195.5,195.22,195.22,6964.0
2019-11-21 15:10:00,195.2,195.27,195.0,195.17,7722.0,195.2,195.27,195.0,195.17,7722.0
2019-11-21 15:15:00,195.27,195.27,194.6,194.6,8383.0,195.27,195.27,194.6,194.6,8383.0
2019-11-21 15:20:00,194.62,194.85,194.57,194.7,5469.0,194.62,194.85,194.57,194.7,5469.0
2019-11-21 15:25:00,194.65,194.92,194.35,194.74,8860.0,194.65,194.92,194.35,194.74,8860.0
2019-11-21 15:30:00,194.7,194.97,194.57,194.57,14480.0,194.7,194.97,194.57,194.57,14480.0
2019-11-21 15:35:00,194.64,194.7,193.85,193.85,8674.0,194.64,194.7,193.85,193.85,8674.0
2019-11-21 15:40:00,193.94,194.44,193.94,194.44,11837.0,193.94,194.44,193.94,194.44,11837.0
2019-11-21 15:45:00,194.64,194.78,194.37,194.61,15373.0,194.64,194.78,194.37,194.61,15373.0
2019-11-21 15:50:00,194.67,194.81,194.29,194.69,25541.0,194.67,194.81,194.29,194.69,25541.0
2019-11-21 15:55:00,194.73,195.33,194.72,195.07,48243.0,194.73,195.33,194.72,195.07,48243.0
2019-11-22 09:30:00,195.52,197.59,195.52,196.86,31436.0,195.52,197.59,195.52,196.86,31436.0
2019-11-22 09:35:00,197.26,198.25,196.88,197.8,29759.0,197.26,198.25,196.88,197.8,29759.0
2019-11-22 09:40:00,197.83,198.66,197.65,197.98,28243.0,197.83,198.66,197.65,197.98,28243.0
2019-11-22 09:45:00,198.06,198.1,196.81,197.14,14302.0,198.06,198.1,196.81,197.14,14302.0
2019-11-22 09:50:00,197.48,198.12,197.45,197.81,9569.0,197.48,198.12,197.45,197.81,9569.0
2019-11-22 09:55:00,198.0,198.64,197.4,197.76,11611.0,198.0,198.64,197.4,197.76,11611.0
2019-11-22 10:00:00,197.87,197.9,197.18,197.57,7338.0,197.87,197.9,197.18,197.57,7338.0
2019-11-22 10:05:00,197.65,198.1,197.31,197.35,11765.0,197.65,198.1,197.31,197.35,11765.0
2019-11-22 10:10:00,197.2,197.46,195.73,195.73,24035.0,197.2,197.46,195.73,195.73,24035.0
2019-11-22 10:15:00,195.69,196.2,194.53,194.81,12375.0,195.69,196.2,194.53,194.81,12375.0
2019-11-22 10:20:00,194.92,195.11,194.01,194.13,7050.0,194.92,195.11,194.01,194.13,7050.0
2019-11-22 10:25:00,194.01,195.25,193.94,195.09,11591.0,194.01,195.25,193.94,195.09,11591.0
2019-11-22 10:30:00,194.76,194.76,194.4,194.56,6499.0,194.76,194.76,194.4,194.56,6499.0
2019-11-22 10:35:00,194.54,194.77,194.32,194.48,2612.0,194.54,194.77,194.32,194.48,2612.0
2019-11-22 10:40:00,194.37,194.71,194.33,194.47,6263.0,194.37,194.71,194.33,194.47,6263.0
2019-11-22 10:45:00,194.58,194.58,194.21,194.43,2705.0,194.58,194.58,194.21,194.43,2705.0
2019-11-22 10:50:00,194.43,195.0,194.43,194.53,3142.0,194.43,195.0,194.43,194.53,3142.0
2019-11-22 10:55:00,194.48,194.48,194.07,194.07,2545.0,194.48,194.48,194.07,194.07,2545.0
2019-11-22 11:00:00,194.01,194.01,193.08,193.2,10437.0,194.01,194.01,193.08,193.2,10437.0
2019-11-22 11:05:00,193.07,193.57,192.92,193.4,12909.0,193.07,193.57,192.92,193.4,12909.0
2019-11-22 11:10:00,193.43,193.8,193.43,193.62,1526.0,193.43,193.8,193.43,193.62,1526.0
2019-11-22 11:15:00,193.6,193.71,192.89,192.99,6822.0,193.6,193.71,192.89,192.99,6822.0
2019-11-22 11:20:00,192.91,193.27,192.78,192.81,6204.0,192.91,193.27,192.78,192.81,6204.0
2019-11-22 11:25:00,192.78,192.84,192.35,192.46,13536.0,192.78,192.84,192.35,192.46,13536.0
2019-11-22 11:30:00,192.69,193.57,192.69,193.57,8501.0,192.69,193.57,192.69,193.57,8501.0
2019-11-22 11:35:00,193.57,194.16,193.45,194.02,9817.0,193.57,194.16,193.45,194.02,9817.0
2019-11-22 11:40:00,194.22,194.64,193.62,194.33,12500.0,194.22,194.64,193.62,194.33,12500.0
2019-11-22 11:45:00,194.29,194.3,193.92,194.16,3016.0,194.29,194.3,193.92,194.16,3016.0
2019-11-22 11:50:00,194.26,194.61,194.14,194.27,8466.0,194.26,194.61,194.14,194.27,8466.0
2019-11-22 11:55:00,194.16,194.36,193.88,194.06,4835.0,194.16,194.36,193.88,194.06,4835.0
2019-11-22 12:00:00,193.96,194.08,193.86,194.08,3369.0,193.96,194.08,193.86,194.08,3369.0
2019-11-22 12:05:00,194.17,194.74,193.95,194.74,6794.0,194.17,194.74,193.95,194.74,6794.0
2019-11-22 12:10:00,194.69,194.92,194.61,194.81,2450.0,194.69,194.92,194.61,194.81,2450.0
2019-11-22 12:15:00,194.8,194.89,194.6,194.66,4382.0,194.8,194.89,194.6,194.66,4382.0
2019-11-22 12:20:00,194.65,194.69,194.33,194.33,3862.0,194.65,194.69,194.33,194.33,3862.0
2019-11-22 12:25:00,194.3,194.52,194.26,194.31,2200.0,194.3,194.52,194.26,194.31,2200.0
2019-11-22 12:30:00,194.22,194.26,194.05,194.05,11834.0,194.22,194.26,194.05,194.05,11834.0
2019-11-22 12:35:00,194.05,194.05,193.79,193.95,2189.0,194.05,194.05,193.79,193.95,2189.0
2019-11-22 12:40:00,193.95,194.08,193.95,193.95,4925.0,193.95,194.08,193.95,193.95,4925.0
2019-11-22 12:45:00,193.98,194.12,193.73,193.74,2401.0,193.98,194.12,193.73,193.74,2401.0
2019-11-22 12:50:00,193.71,194.11,193.65,193.96,3424.0,193.71,194.11,193.65,193.96,3424.0
2019-11-22 12:55:00,194.05,194.26,193.97,194.26,2100.0,194.05,194.26,193.97,194.26,2100.0
2019-11-22 13:00:00,194.26,194.32,194.01,194.21,1800.0,194.26,194.32,194.01,194.21,1800.0
2019-11-22 13:05:00,194.25,194.32,194.0,194.13,1600.0,194.25,194.32,194.0,194.13,1600.0
2019-11-22 13:10:00,194.21,194.23,193.85,193.9,6750.0,194.21,194.23,193.85,193.9,6750.0
2019-11-22 13:15:00,193.88,193.88,193.62,193.62,1727.0,193.88,193.88,193.62,193.62,1727.0
2019-11-22 13:20:00,193.63,193.69,193.43,193.56,8961.0,193.63,193.69,193.43,193.56,8961.0
2019-11-22 13:25:00,193.43,193.49,193.2,193.24,2798.0,193.43,193.49,193.2,193.24,2798.0
2019-11-22 13:30:00,193.22,193.27,192.88,193.08,4867.0,193.22,193.27,192.88,193.08,4867.0
2019-11-22 13:35:00,193.13,193.22,193.06,193.06,3016.0,193.13,193.22,193.06,193.06,3016.0
2019-11-22 13:40:00,193.1,193.24,193.08,193.19,1746.0,193.1,193.24,193.08,193.19,1746.0
2019-11-22 13:45:00,193.12,193.47,193.11,193.41,25973.0,193.12,193.47,193.11,193.41,25973.0
2019-11-22 13:50:00,193.44,193.6,193.4,193.59,1819.0,193.44,193.6,193.4,193.59,1819.0
2019-11-22 13:55:00,193.48,193.48,192.93,192.99,3635.0,193.48,193.48,192.93,192.99,3635.0
2019-11-22 14:00:00,192.96,193.0,192.79,192.92,5072.0,192.96,193.0,192.79,192.92,5072.0
2019-11-22 14:05:00,192.88,193.11,192.77,193.04,3781.0,192.88,193.11,192.77,193.04,3781.0
2019-11-22 14:10:00,193.06,193.25,193.06,193.2,1529.0,193.06,193.25,193.06,193.2,1529.0
2019-11-22 14:15:00,193.3,193.3,193.14,193.21,3242.0,193.3,193.3,193.14,193.21,3242.0
2019-11-22 14:20:00,193.29,194.45,193.13,194.45,13472.0,193.29,194.45,193.13,194.45,13472.0
2019-11-22 14:25:00,194.49,194.74,194.19,194.74,9382.0,194.49,194.74,194.19,194.74,9382.0
2019-11-22 14:30:00,194.77,195.39,194.75,195.22,11380.0,194.77,195.39,194.75,195.22,11380.0
2019-11-22 14:35:00,195.37,196.0,195.33,196.0,9929.0,195.37,196.0,195.33,196.0,9929.0
2019-11-22 14:40:00,196.13,196.82,195.83,196.53,25961.0,196.13,196.82,195.83,196.53,25961.0
2019-11-22 14:45:00,196.23,196.42,196.08,196.17,7908.0,196.23,196.42,196.08,196.17,7908.0
2019-11-22 14:50:00,196.21,196.27,195.82,195.97,4507.0,196.21,196.27,195.82,195.97,4507.0
2019-11-22 14:55:00,195.99,195.99,195.66,195.66,1500.0,195.99,195.99,195.66,195.66,1500.0
2019-11-22 15:00:00,195.59,195.79,195.49,195.67,4543.0,195.59,195.79,195.49,195.67,4543.0
2019-11-22 15:05:00,195.73,195.93,195.69,195.77,6418.0,195.73,195.93,195.69,195.77,6418.0
2019-11-22 15:10:00,195.58,195.69,195.45,195.45,3300.0,195.58,195.69,195.45,195.45,3300.0
2019-11-22 15:15:00,195.36,195.56,195.22,195.37,6222.0,195.36,195.56,195.22,195.37,6222.0
2019-11-22 15:20:00,195.4,195.76,195.36,195.61,7799.0,195.4,195.76,195.36,195.61,7799.0
2019-11-22 15:25:00,195.62,195.68,195.25,195.32,2930.0,195.62,195.68,195.25,195.32,2930.0
2019-11-22 15:30:00,195.19,195.35,195.0,195.31,7391.0,195.19,195.35,195.0,195.31,7391.0
2019-11-22 15:35:00,195.34,195.34,195.12,195.24,9076.0,195.34,195.34,195.12,195.24,9076.0
2019-11-22 15:40:00,195.19,195.55,195.18,195.51,10263.0,195.19,195.55,195.18,195.51,10263.0
2019-11-22 15:45:00,195.51,195.55,195.29,195.42,10544.0,195.51,195.55,195.29,195.42,10544.0
2019-11-22 15:50:00,195.38,195.62,195.18,195.59,16491.0,195.38,195.62,195.18,195.59,16491.0
2019-11-22 15:55:00,195.62,196.08,195.53,195.55,51033.0,195.62,196.08,195.53,195.55,51033.0
2019-11-25 09:30:00,196.91,198.48,196.87,197.13,28985.0,196.91,198.48,196.87,197.13,28985.0
2019-11-25 09:35:00,197.56,197.92,196.62,196.9,7310.0,197.56,197.92,196.62,196.9,7310.0
2019-11-25 09:40:00,196.93,197.19,196.45,196.77,8920.0,196.93,197.19,196.45,196.77,8920.0
2019-11-25 09:45:00,196.93,197.95,196.14,197.93,16004.0,196.93,197.95,196.14,197.93,16004.0
2019-11-25 09:50:00,197.6,197.83,197.01,197.28,9328.0,197.6,197.83,197.01,197.28,9328.0
2019-11-25 09:55:00,197.69,198.12,197.52,198.11,5673.0,197.69,198.12,197.52,198.11,5673.0
2019-11-25 10:00:00,197.93,197.93,197.13,197.5,6843.0,197.93,197.93,197.13,197.5,6843.0
2019-11-25 10:05:00,197.7,198.08,197.41,198.06,8999.0,197.7,198.08,197.41,198.06,8999.0
2019-11-25 10:10:00,198.25,198.76,198.12,198.47,25543.0,198.25,198.76,198.12,198.47,25543.0
2019-11-25 10:15:00,198.42,198.72,198.26,198.72,5497.0,198.42,198.72,198.26,198.72,5497.0
2019-11-25 10:20:00,198.69,198.95,198.48,198.74,7000.0,198.69,198.95,198.48,198.74,7000.0
2019-11-25 10:25:00,198.86,201.77,198.79,201.09,57500.0,198.86,201.77,198.79,201.09,57500.0
2019-11-25 10:30:00,201.09,202.43,201.09,202.06,33417.0,201.09,202.43,201.09,202.06,33417.0
2019-11-25 10:35:00,202.06,202.12,201.26,201.64,12203.0,202.06,202.12,201.26,201.64,12203.0
2019-11-25 10:40:00,201.4,201.56,200.9,201.12,5845.0,201.4,201.56,200.9,201.12,5845.0
2019-11-25 10:45:00,201.14,201.31,200.46,200.48,9399.0,201.14,201.31,200.46,200.48,9399.0
2019-11-25 10:50:00,200.71,200.88,200.42,200.6,3393.0,200.71,200.88,200.42,200.6,3393.0
2019-11-25 10:55:00,200.34,200.57,200.28,200.39,2600.0,200.34,200.57,200.28,200.39,2600.0
2019-11-25 11:00:00,200.52,200.67,200.03,200.03,7031.0,200.52,200.67,200.03,200.03,7031.0
2019-11-25 11:05:00,200.21,201.13,200.21,201.06,4726.0,200.21,201.13,200.21,201.06,4726.0
2019-11-25 11:10:00,201.19,201.7,201.19,201.64,4290.0,201.19,201.7,201.19,201.64,4290.0
2019-11-25 11:15:00,201.64,201.64,201.33,201.33,2812.0,201.64,201.64,201.33,201.33,2812.0
2019-11-25 11:20:00,201.25,201.32,200.85,201.23,12934.0,201.25,201.32,200.85,201.23,12934.0
2019-11-25 11:25:00,201.16,201.83,201.16,201.54,2829.0,201.16,201.83,201.16,201.54,2829.0
2019-11-25 11:30:00,201.6,201.96,201.09,201.64,6930.0,201.6,201.96,201.09,201.64,6930.0
2019-11-25 11:35:00,201.73,202.26,201.72,202.18,7713.0,201.73,202.26,201.72,202.18,7713.0
2019-11-25 11:40:00,202.25,202.26,201.81,201.91,6606.0,202.25,202.26,201.81,201.91,6606.0
2019-11-25 11:45:00,201.96,202.18,201.88,202.0,5431.0,201.96,202.18,201.88,202.0,5431.0
2019-11-25 11:50:00,201.95,202.1,201.77,201.98,6807.0,201.95,202.1,201.77,201.98,6807.0
2019-11-25 11:55:00,201.95,202.13,201.76,201.77,2855.0,201.95,202.13,201.76,201.77,2855.0
2019-11-25 12:00:00,201.72,201.72,201.4,201.4,6488.0,201.72,201.72,201.4,201.4,6488.0
2019-11-25 12:05:00,201.41,201.61,201.36,201.57,2485.0,201.41,201.61,201.36,201.57,2485.0
2019-11-25 12:10:00,201.49,201.68,201.4,201.4,2110.0,201.49,201.68,201.4,201.4,2110.0
2019-11-25 12:15:00,201.35,201.75,201.13,201.65,4585.0,201.35,201.75,201.13,201.65,4585.0
2019-11-25 12:20:00,201.64,201.91,201.64,201.91,5800.0,201.64,201.91,201.64,201.91,5800.0
2019-11-25 12:25:00,201.84,202.2,201.76,202.19,3771.0,201.84,202.2,201.76,202.19,3771.0
2019-11-25 12:30:00,202.18,202.36,202.07,202.25,3310.0,202.18,202.36,202.07,202.25,3310.0
2019-11-25 12:35:00,202.11,202.33,202.09,202.33,2043.0,202.11,202.33,202.09,202.33,2043.0
2019-11-25 12:40:00,202.27,202.3,201.96,202.3,4447.0,202.27,202.3,201.96,202.3,4447.0
2019-11-25 12:45:00,202.27,202.33,202.2,202.33,3606.0,202.27,202.33,202.2,202.33,3606.0
2019-11-25 12:50:00,202.29,202.37,201.92,201.92,15534.0,202.29,202.37,201.92,201.92,15534.0
2019-11-25 12:55:00,201.79,201.89,201.53,201.84,8666.0,201.79,201.89,201.53,201.84,8666.0
2019-11-25 13:00:00,201.81,202.31,201.8,201.94,20210.0,201.81,202.31,201.8,201.94,20210.0
2019-11-25 13:05:00,202.0,202.36,201.86,202.11,25865.0,202.0,202.36,201.86,202.11,25865.0
2019-11-25 13:10:00,202.11,202.21,201.98,202.13,23009.0,202.11,202.21,201.98,202.13,23009.0
2019-11-25 13:15:00,202.17,202.25,201.53,201.6,24643.0,202.17,202.25,201.53,201.6,24643.0
2019-11-25 13:20:00,201.6,201.82,201.46,201.46,11013.0,201.6,201.82,201.46,201.46,11013.0
2019-11-25 13:25:00,201.48,201.48,200.75,200.95,8742.0,201.48,201.48,200.75,200.95,8742.0
2019-11-25 13:30:00,200.96,201.0,200.75,200.89,6050.0,200.96,201.0,200.75,200.89,6050.0
2019-11-25 13:35:00,200.93,201.27,200.75,200.91,8517.0,200.93,201.27,200.75,200.91,8517.0
2019-11-25 13:40:00,200.9,201.18,200.84,201.07,2991.0,200.9,201.18,200.84,201.07,2991.0
2019-11-25 13:45:00,201.07,201.13,200.94,200.96,2428.0,201.07,201.13,200.94,200.96,2428.0
2019-11-25 13:50:00,200.95,201.2,200.78,201.15,2997.0,200.95,201.2,200.78,201.15,2997.0
2019-11-25 13:55:00,201.1,201.73,200.97,201.54,5471.0,201.1,201.73,200.97,201.54,5471.0
2019-11-25 14:00:00,201.69,201.7,201.33,201.44,1820.0,201.69,201.7,201.33,201.44,1820.0
2019-11-25 14:05:00,201.47,201.62,201.35,201.62,5598.0,201.47,201.62,201.35,201.62,5598.0
2019-11-25 14:10:00,201.48,202.17,201.43,202.03,4944.0,201.48,202.17,201.43,202.03,4944.0
2019-11-25 14:15:00,202.12,202.18,201.92,201.97,3289.0,202.12,202.18,201.92,201.97,3289.0
2019-11-25 14:20:00,202.0,202.08,201.89,202.07,1800.0,202.0,202.08,201.89,202.07,1800.0
2019-11-25 14:25:00,202.06,202.26,202.0,202.26,4093.0,202.06,202.26,202.0,202.26,4093.0
2019-11-25 14:30:00,202.26,202.41,201.78,201.81,7557.0,202.26,202.41,201.78,201.81,7557.0
2019-11-25 14:35:00,201.72,201.8,201.46,201.8,6029.0,201.72,201.8,201.46,201.8,6029.0
2019-11-25 14:40:00,201.73,202.0,201.73,201.97,2839.0,201.73,202.0,201.73,201.97,2839.0
2019-11-25 14:45:00,201.99,202.17,201.91,202.15,3676.0,201.99,202.17,201.91,202.15,3676.0
2019-11-25 14:50:00,202.14,202.23,201.98,202.13,7970.0,202.14,202.23,201.98,202.13,7970.0
2019-11-25 14:55:00,202.01,202.23,202.0,202.09,2301.0,202.01,202.23,202.0,202.09,2301.0
2019-11-25 15:00:00,202.09,202.23,201.79,201.98,4227.0,202.09,202.23,201.79,201.98,4227.0
2019-11-25 15:05:00,201.94,202.29,201.88,202.28,10320.0,201.94,202.29,201.88,202.28,10320.0
2019-11-25 15:10:00,202.27,202.42,202.26,202.29,4888.0,202.27,202.42,202.26,202.29,4888.0
2019-11-25 15:15:00,202.26,202.32,202.14,202.27,2286.0,202.26,202.32,202.14,202.27,2286.0
2019-11-25 15:20:00,202.3,202.39,202.18,202.2,4715.0,202.3,202.39,202.18,202.2,4715.0
2019-11-25 15:25:00,202.21,202.29,202.13,202.24,3045.0,202.21,202.29,202.13,202.24,3045.0
2019-11-25 15:30:00,202.24,202.37,202.09,202.28,5891.0,202.24,202.37,202.09,202.28,5891.0
2019-11-25 15:35:00,202.29,202.33,202.11,202.25,4062.0,202.29,202.33,202.11,202.25,4062.0
2019-11-25 15:40:00,202.22,202.27,202.08,202.14,9129.0,202.22,202.27,202.08,202.14,9129.0
2019-11-25 15:45:00,202.19,202.22,202.01,202.08,7818.0,202.19,202.22,202.01,202.08,7818.0
2019-11-25 15:50:00,202.01,202.22,202.01,202.1,19679.0,202.01,202.22,202.01,202.1,19679.0
2019-11-25 15:55:00,202.07,202.4,202.01,202.19,52847.0,202.07,202.4,202.01,202.19,52847.0
2019-11-26 09:30:00,203.15,204.0,202.78,203.33,18791.0,203.15,204.0,202.78,203.33,18791.0
2019-11-26 09:35:00,203.46,203.91,202.79,203.21,16500.0,203.46,203.91,202.79,203.21,16500.0
2019-11-26 09:40:00,203.09,203.1,201.89,202.01,8870.0,203.09,203.1,201.89,202.01,8870.0
2019-11-26 09:45:00,201.98,202.63,201.76,201.79,7035.0,201.98,202.63,201.76,201.79,7035.0
2019-11-26 09:50:00,202.12,202.87,202.09,202.4,7985.0,202.12,202.87,202.09,202.4,7985.0
2019-11-26 09:55:00,202.42,203.06,201.93,202.78,4902.0,202.42,203.06,201.93,202.78,4902.0
2019-11-26 10:00:00,202.86,203.29,202.22,202.93,11603.0,202.86,203.29,202.22,202.93,11603.0
2019-11-26 10:05:00,202.81,202.91,202.55,202.69,1807.0,202.81,202.91,202.55,202.69,1807.0
2019-11-26 10:10:00,202.7,203.57,202.68,203.16,10553.0,202.7,203.57,202.68,203.16,10553.0
2019-11-26 10:15:00,203.35,203.42,202.87,203.28,4910.0,203.35,203.42,202.87,203.28,4910.0
2019-11-26 10:20:00,203.27,203.56,203.23,203.56,4800.0,203.27,203.56,203.23,203.56,4800.0
2019-11-26 10:25:00,203.45,203.83,203.33,203.65,9586.0,203.45,203.83,203.33,203.65,9586.0
2019-11-26 10:30:00,203.69,204.4,203.56,204.14,28555.0,203.69,204.4,203.56,204.14,28555.0
2019-11-26 10:35:00,204.18,204.49,203.7,203.94,9380.0,204.18,204.49,203.7,203.94,9380.0
2019-11-26 10:40:00,204.09,204.35,203.92,204.19,10315.0,204.09,204.35,203.92,204.19,10315.0
2019-11-26 10:45:00,203.93,204.5,203.93,204.37,3943.0,203.93,204.5,203.93,204.37,3943.0
2019-11-26 10:50:00,204.25,204.6,204.25,204.52,5428.0,204.25,204.6,204.25,204.52,5428.0
2019-11-26 10:55:00,204.41,204.75,204.31,204.64,16787.0,204.41,204.75,204.31,204.64,16787.0
2019-11-26 11:00:00,204.75,205.0,204.65,204.68,11597.0,204.75,205.0,204.65,204.68,11597.0
2019-11-26 11:05:00,204.65,204.72,204.27,204.46,13990.0,204.65,204.72,204.27,204.46,13990.0
2019-11-26 11:10:00,204.34,204.68,204.21,204.22,3722.0,204.34,204.68,204.21,204.22,3722.0
2019-11-26 11:15:00,204.4,204.81,204.32,204.34,9153.0,204.4,204.81,204.32,204.34,9153.0
2019-11-26 11:20:00,204.69,204.95,204.57,204.84,14445.0,204.69,204.95,204.57,204.84,14445.0
2019-11-26 11:25:00,204.84,205.1,204.49,204.54,27920.0,204.84,205.1,204.49,204.54,27920.0
2019-11-26 11:30:00,204.57,204.75,204.4,204.61,6155.0,204.57,204.75,204.4,204.61,6155.0
2019-11-26 11:35:00,204.62,204.74,204.2,204.49,6188.0,204.62,204.74,204.2,204.49,6188.0
2019-11-26 11:40:00,204.28,204.77,204.22,204.69,13029.0,204.28,204.77,204.22,204.69,13029.0
2019-11-26 11:45:00,204.64,204.72,204.46,204.55,5297.0,204.64,204.72,204.46,204.55,5297.0
2019-11-26 11:50:00,204.63,204.74,204.53,204.53,1200.0,204.63,204.74,204.53,204.53,1200.0
2019-11-26 11:55:00,204.78,204.79,204.35,204.35,4485.0,204.78,204.79,204.35,204.35,4485.0
2019-11-26 12:00:00,204.48,204.5,204.25,204.42,2680.0,204.48,204.5,204.25,204.42,2680.0
2019-11-26 12:05:00,204.41,205.21,204.36,204.8,19697.0,204.41,205.21,204.36,204.8,19697.0
2019-11-26 12:10:00,204.79,204.8,204.6,204.75,3098.0,204.79,204.8,204.6,204.75,3098.0
2019-11-26 12:15:00,204.99,205.04,204.81,204.88,7856.0,204.99,205.04,204.81,204.88,7856.0
2019-11-26 12:20:00,204.73,204.99,204.73,204.9,3450.0,204.73,204.99,204.73,204.9,3450.0
2019-11-26 12:25:00,205.0,205.14,204.77,204.92,8444.0,205.0,205.14,204.77,204.92,8444.0
2019-11-26 12:30:00,204.93,205.0,204.71,204.74,4222.0,204.93,205.0,204.71,204.74,4222.0
2019-11-26 12:35:00,204.77,205.1,204.63,204.63,10912.0,204.77,205.1,204.63,204.63,10912.0
2019-11-26 12:40:00,204.64,204.78,204.58,204.66,3881.0,204.64,204.78,204.58,204.66,3881.0
2019-11-26 12:45:00,204.66,204.7,204.42,204.49,10000.0,204.66,204.7,204.42,204.49,10000.0
2019-11-26 12:50:00,204.54,204.77,204.49,204.7,10013.0,204.54,204.77,204.49,204.7,10013.0
2019-11-26 12:55:00,204.76,205.1,204.6,205.1,10408.0,204.76,205.1,204.6,205.1,10408.0
2019-11-26 13:00:00,205.18,205.25,204.9,205.0,6719.0,205.18,205.25,204.9,205.0,6719.0
2019-11-26 13:05:00,204.98,205.18,204.88,205.12,7939.0,204.98,205.18,204.88,205.12,7939.0
2019-11-26 13:10:00,205.04,205.16,205.0,205.11,4200.0,205.04,205.16,205.0,205.11,4200.0
2019-11-26 13:15:00,205.14,205.35,205.11,205.34,4950.0,205.14,205.35,205.11,205.34,4950.0
2019-11-26 13:20:00,205.37,205.46,205.05,205.05,5907.0,205.37,205.46,205.05,205.05,5907.0
2019-11-26 13:25:00,205.04,205.46,205.04,205.38,4878.0,205.04,205.46,205.04,205.38,4878.0
2019-11-26 13:30:00,205.42,205.74,205.35,205.62,4632.0,205.42,205.74,205.35,205.62,4632.0
2019-11-26 13:35:00,205.55,206.08,205.54,206.08,5547.0,205.55,206.08,205.54,206.08,5547.0
2019-11-26 13:40:00,206.05,206.27,205.98,206.16,8740.0,206.05,206.27,205.98,206.16,8740.0
2019-11-26 13:45:00,206.13,206.32,206.07,206.13,5680.0,206.13,206.32,206.07,206.13,5680.0
2019-11-26 13:50:00,206.13,206.29,205.78,205.86,10017.0,206.13,206.29,205.78,205.86,10017.0
2019-11-26 13:55:00,205.9,206.38,205.9,206.3,13160.0,205.9,206.38,205.9,206.3,13160.0
2019-11-26 14:00:00,206.31,206.41,206.27,206.4,4977.0,206.31,206.41,206.27,206.4,4977.0
2019-11-26 14:05:00,206.41,206.9,206.34,206.79,8748.0,206.41,206.9,206.34,206.79,8748.0
2019-11-26 14:10:00,206.81,207.28,206.81,207.14,16430.0,206.81,207.28,206.81,207.14,16430.0
2019-11-26 14:15:00,207.08,207.13,206.4,206.51,12606.0,207.08,207.13,206.4,206.51,12606.0
2019-11-26 14:20:00,206.43,206.47,206.06,206.38,6809.0,206.43,206.47,206.06,206.38,6809.0
2019-11-26 14:25:00,206.36,206.38,206.17,206.29,3367.0,206.36,206.38,206.17,206.29,3367.0
2019-11-26 14:30:00,206.33,206.46,206.32,206.46,3805.0,206.33,206.46,206.32,206.46,3805.0
2019-11-26 14:35:00,206.42,206.51,206.06,206.28,7962.0,206.42,206.51,206.06,206.28,7962.0
2019-11-26 14:40:00,206.25,206.32,206.16,206.22,4322.0,206.25,206.32,206.16,206.22,4322.0
2019-11-26 14:45:00,206.2,206.48,206.16,206.2,7374.0,206.2,206.48,206.16,206.2,7374.0
2019-11-26 14:50:00,206.13,206.13,205.7,205.76,7973.0,206.13,206.13,205.7,205.76,7973.0
2019-11-26 14:55:00,205.84,206.55,205.83,206.43,5091.0,205.84,206.55,205.83,206.43,5091.0
2019-11-26 15:00:00,206.44,206.55,206.34,206.55,2301.0,206.44,206.55,206.34,206.55,2301.0
2019-11-26 15:05:00,206.51,206.55,206.19,206.28,5650.0,206.51,206.55,206.19,206.28,5650.0
2019-11-26 15:10:00,206.19,206.51,206.14,206.51,2925.0,206.19,206.51,206.14,206.51,2925.0
2019-11-26 15:15:00,206.48,206.56,206.47,206.52,4880.0,206.48,206.56,206.47,206.52,4880.0
2019-11-26 15:20:00,206.5,206.87,206.47,206.82,6929.0,206.5,206.87,206.47,206.82,6929.0
2019-11-26 15:25:00,206.8,206.8,206.53,206.64,5473.0,206.8,206.8,206.53,206.64,5473.0
2019-11-26 15:30:00,206.64,206.97,206.57,206.73,8640.0,206.64,206.97,206.57,206.73,8640.0
2019-11-26 15:35:00,206.7,206.79,206.33,206.36,7586.0,206.7,206.79,206.33,206.36,7586.0
2019-11-26 15:40:00,206.33,206.44,206.2,206.43,9446.0,206.33,206.44,206.2,206.43,9446.0
2019-11-26 15:45:00,206.38,206.76,206.33,206.55,20233.0,206.38,206.76,206.33,206.55,20233.0
2019-11-26 15:50:00,206.55,206.59,205.91,205.96,22243.0,206.55,206.59,205.91,205.96,22243.0
2019-11-26 15:55:00,205.96,206.37,205.85,206.22,39459.0,205.96,206.37,205.85,206.22,39459.0
2019-11-27 09:30:00,206.71,207.4,206.35,206.85,16292.0,206.71,207.4,206.35,206.85,16292.0
2019-11-27 09:35:00,207.08,207.08,205.8,205.8,6106.0,207.08,207.08,205.8,205.8,6106.0
2019-11-27 09:40:00,206.17,206.22,205.15,205.15,10817.0,206.17,206.22,205.15,205.15,10817.0
2019-11-27 09:45:00,205.28,205.35,204.11,204.75,14670.0,205.28,205.35,204.11,204.75,14670.0
2019-11-27 09:50:00,204.56,204.58,203.83,204.29,24130.0,204.56,204.58,203.83,204.29,24130.0
2019-11-27 09:55:00,204.31,205.46,204.26,205.0,32437.0,204.31,205.46,204.26,205.0,32437.0
2019-11-27 10:00:00,204.78,205.57,204.64,204.87,9895.0,204.78,205.57,204.64,204.87,9895.0
2019-11-27 10:05:00,204.88,205.17,204.6,204.88,18318.0,204.88,205.17,204.6,204.88,18318.0
2019-11-27 10:10:00,204.94,205.41,204.7,205.33,5686.0,204.94,205.41,204.7,205.33,5686.0
2019-11-27 10:15:00,205.23,206.0,205.19,206.0,5874.0,205.23,206.0,205.19,206.0,5874.0
2019-11-27 10:20:00,206.1,206.75,206.1,206.68,15258.0,206.1,206.75,206.1,206.68,15258.0
2019-11-27 10:25:00,206.68,206.75,206.46,206.46,2400.0,206.68,206.75,206.46,206.46,2400.0
2019-11-27 10:30:00,206.46,206.46,205.45,205.6,10360.0,206.46,206.46,205.45,205.6,10360.0
2019-11-27 10:35:00,205.44,205.44,204.26,204.52,5881.0,205.44,205.44,204.26,204.52,5881.0
2019-11-27 10:40:00,204.54,204.78,204.47,204.69,2980.0,204.54,204.78,204.47,204.69,2980.0
2019-11-27 10:45:00,204.83,204.83,204.12,204.15,3804.0,204.83,204.83,204.12,204.15,3804.0
2019-11-27 10:50:00,204.23,204.51,202.67,203.0,22679.0,204.23,204.51,202.67,203.0,22679.0
2019-11-27 10:55:00,202.98,203.61,202.28,202.33,17964.0,202.98,203.61,202.28,202.33,17964.0
2019-11-27 11:00:00,202.13,202.77,202.03,202.77,8873.0,202.13,202.77,202.03,202.77,8873.0
2019-11-27 11:05:00,202.71,202.96,202.65,202.96,5242.0,202.71,202.96,202.65,202.96,5242.0
2019-11-27 11:10:00,202.95,202.95,202.5,202.5,15721.0,202.95,202.95,202.5,202.5,15721.0
2019-11-27 11:15:00,202.56,202.56,202.3,202.32,10232.0,202.56,202.56,202.3,202.32,10232.0
2019-11-27 11:20:00,202.4,202.94,202.12,202.7,18103.0,202.4,202.94,202.12,202.7,18103.0
2019-11-27 11:25:00,202.79,204.35,202.48,203.79,24040.0,202.79,204.35,202.48,203.79,24040.0
2019-11-27 11:30:00,204.12,204.33,203.9,204.07,6317.0,204.12,204.33,203.9,204.07,6317.0
2019-11-27 11:35:00,204.18,204.58,204.13,204.55,5291.0,204.18,204.58,204.13,204.55,5291.0
2019-11-27 11:40:00,204.5,204.53,204.33,204.52,2423.0,204.5,204.53,204.33,204.52,2423.0
2019-11-27 11:45:00,204.59,205.26,204.5,205.26,4286.0,204.59,205.26,204.5,205.26,4286.0
2019-11-27 11:50:00,205.02,205.47,204.66,204.96,5800.0,205.02,205.47,204.66,204.96,5800.0
2019-11-27 11:55:00,205.07,205.19,204.81,204.81,4465.0,205.07,205.19,204.81,204.81,4465.0
2019-11-27 12:00:00,204.98,205.0,204.76,204.85,2250.0,204.98,205.0,204.76,204.85,2250.0
2019-11-27 12:05:00,205.0,205.18,204.92,205.09,4151.0,205.0,205.18,204.92,205.09,4151.0
2019-11-27 12:10:00,205.12,205.49,204.76,205.37,6300.0,205.12,205.49,204.76,205.37,6300.0
2019-11-27 12:15:00,205.3,205.96,205.3,205.78,2200.0,205.3,205.96,205.3,205.78,2200.0
2019-11-27 12:20:00,205.87,205.87,205.46,205.53,4412.0,205.87,205.87,205.46,205.53,4412.0
2019-11-27 12:25:00,205.53,205.8,205.44,205.74,7000.0,205.53,205.8,205.44,205.74,7000.0
2019-11-27 12:30:00,205.63,205.63,204.69,204.96,7100.0,205.63,205.63,204.69,204.96,7100.0
2019-11-27 12:35:00,204.89,204.99,204.62,204.67,4194.0,204.89,204.99,204.62,204.67,4194.0
2019-11-27 12:40:00,204.52,204.78,204.52,204.53,1500.0,204.52,204.78,204.52,204.53,1500.0
2019-11-27 12:45:00,204.65,204.65,204.09,204.35,6847.0,204.65,204.65,204.09,204.35,6847.0
2019-11-27 12:50:00,204.52,204.88,204.3,204.88,2650.0,204.52,204.88,204.3,204.88,2650.0
2019-11-27 12:55:00,204.95,205.49,204.77,205.49,3920.0,204.95,205.49,204.77,205.49,3920.0
2019-11-27 13:00:00,205.38,205.62,205.06,205.14,9420.0,205.38,205.62,205.06,205.14,9420.0
2019-11-27 13:05:00,205.2,205.2,204.45,204.74,12258.0,205.2,205.2,204.45,204.74,12258.0
2019-11-27 13:10:00,204.75,205.0,204.67,205.0,2300.0,204.75,205.0,204.67,205.0,2300.0
2019-11-27 13:15:00,205.33,205.62,205.24,205.61,2807.0,205.33,205.62,205.24,205.61,2807.0
2019-11-27 13:20:00,205.59,205.77,205.35,205.44,2900.0,205.59,205.77,205.35,205.44,2900.0
2019-11-27 13:25:00,205.57,205.66,205.45,205.55,3284.0,205.57,205.66,205.45,205.55,3284.0
2019-11-27 13:30:00,205.39,205.39,205.01,205.16,5499.0,205.39,205.39,205.01,205.16,5499.0
2019-11-27 13:35:00,205.27,205.69,205.09,205.55,3050.0,205.27,205.69,205.09,205.55,3050.0
2019-11-27 13:40:00,205.66,205.83,205.36,205.36,2500.0,205.66,205.83,205.36,205.36,2500.0
2019-11-27 13:45:00,205.43,205.54,205.36,205.48,1644.0,205.43,205.54,205.36,205.48,1644.0
2019-11-27 13:50:00,205.41,205.49,205.26,205.43,2520.0,205.41,205.49,205.26,205.43,2520.0
2019-11-27 13:55:00,205.23,205.31,205.09,205.28,1700.0,205.23,205.31,205.09,205.28,1700.0
2019-11-27 14:00:00,205.44,205.5,205.2,205.28,2846.0,205.44,205.5,205.2,205.28,2846.0
2019-11-27 14:05:00,205.4,205.48,205.27,205.34,3901.0,205.4,205.48,205.27,205.34,3901.0
2019-11-27 14:10:00,205.48,205.48,205.24,205.25,9474.0,205.48,205.48,205.24,205.25,9474.0
2019-11-27 14:15:00,205.22,205.22,204.92,205.0,3409.0,205.22,205.22,204.92,205.0,3409.0
2019-11-27 14:20:00,205.01,205.2,204.93,205.15,2825.0,205.01,205.2,204.93,205.15,2825.0
2019-11-27 14:25:00,205.2,205.41,205.13,205.34,1832.0,205.2,205.41,205.13,205.34,1832.0
2019-11-27 14:30:00,205.22,205.68,205.22,205.57,3329.0,205.22,205.68,205.22,205.57,3329.0
2019-11-27 14:35:00,205.68,205.92,205.49,205.49,1950.0,205.68,205.92,205.49,205.49,1950.0
2019-11-27 14:40:00,205.57,205.8,205.57,205.8,4118.0,205.57,205.8,205.57,205.8,4118.0
2019-11-27 14:45:00,205.65,205.74,205.16,205.32,7771.0,205.65,205.74,205.16,205.32,7771.0
2019-11-27 14:50:00,205.28,205.37,205.18,205.18,5222.0,205.28,205.37,205.18,205.18,5222.0
2019-11-27 14:55:00,205.22,205.29,205.04,205.29,1900.0,205.22,205.29,205.04,205.29,1900.0
2019-11-27 15:00:00,205.31,205.46,205.19,205.37,2096.0,205.31,205.46,205.19,205.37,2096.0
2019-11-27 15:05:00,205.4,205.41,205.22,205.3,9547.0,205.4,205.41,205.22,205.3,9547.0
2019-11-27 15:10:00,205.22,205.33,205.06,205.3,10342.0,205.22,205.33,205.06,205.3,10342.0
2019-11-27 15:15:00,205.35,205.41,205.21,205.33,5146.0,205.35,205.41,205.21,205.33,5146.0
2019-11-27 15:20:00,205.36,205.53,205.27,205.28,13608.0,205.36,205.53,205.27,205.28,13608.0
2019-11-27 15:25:00,205.29,205.4,205.26,205.27,11205.0,205.29,205.4,205.26,205.27,11205.0
2019-11-27 15:30:00,205.27,205.32,204.5,204.57,12559.0,205.27,205.32,204.5,204.57,12559.0
2019-11-27 15:35:00,204.57,204.79,204.56,204.66,8113.0,204.57,204.79,204.56,204.66,8113.0
2019-11-27 15:40:00,204.73,205.03,204.57,204.87,6100.0,204.73,205.03,204.57,204.87,6100.0
2019-11-27 15:45:00,204.88,205.02,204.76,204.81,6337.0,204.88,205.02,204.76,204.81,6337.0
2019-11-27 15:50:00,204.77,204.88,204.64,204.86,9630.0,204.77,204.88,204.64,204.86,9630.0
2019-11-27 15:55:00,204.75,205.14,204.58,205.05,44413.0,204.75,205.14,204.58,205.05,44413.0
2019-11-29 09:30:00,204.58,205.86,204.04,205.86,9353.0,204.58,205.86,204.04,205.86,9353.0
2019-11-29 09:35:00,205.75,206.53,205.38,206.33,6476.0,205.75,206.53,205.38,206.33,6476.0
2019-11-29 09:40:00,206.04,206.35,205.17,205.97,5535.0,206.04,206.35,205.17,205.97,5535.0
2019-11-29 09:45:00,206.02,206.02,204.74,204.75,4992.0,206.02,206.02,204.74,204.75,4992.0
2019-11-29 09:50:00,204.9,205.09,204.29,204.74,6312.0,204.9,205.09,204.29,204.74,6312.0
2019-11-29 09:55:00,204.95,206.3,204.9,205.86,18753.0,204.95,206.3,204.9,205.86,18753.0
2019-11-29 10:00:00,206.07,206.24,205.39,205.46,6173.0,206.07,206.24,205.39,205.46,6173.0
2019-11-29 10:05:00,205.55,206.06,205.17,206.06,6610.0,205.55,206.06,205.17,206.06,6610.0
2019-11-29 10:10:00,206.17,206.33,205.88,206.12,3170.0,206.17,206.33,205.88,206.12,3170.0
2019-11-29 10:15:00,206.12,206.77,206.02,206.47,9000.0,206.12,206.77,206.02,206.47,9000.0
2019-11-29 10:20:00,206.55,207.16,206.51,207.16,9402.0,206.55,207.16,206.51,207.16,9402.0
2019-11-29 10:25:00,207.23,207.24,206.81,206.81,5020.0,207.23,207.24,206.81,206.81,5020.0
2019-11-29 10:30:00,207.0,207.21,206.88,207.06,9371.0,207.0,207.21,206.88,207.06,9371.0
2019-11-29 10:35:00,207.05,207.86,206.9,207.86,14156.0,207.05,207.86,206.9,207.86,14156.0
2019-11-29 10:40:00,207.87,208.0,207.17,207.28,12107.0,207.87,208.0,207.17,207.28,12107.0
2019-11-29 10:45:00,207.19,207.89,207.18,207.74,7753.0,207.19,207.89,207.18,207.74,7753.0
2019-11-29 10:50:00,207.74,208.19,207.59,208.06,6021.0,207.74,208.19,207.59,208.06,6021.0
2019-11-29 10:55:00,208.2,208.33,207.91,208.13,7138.0,208.2,208.33,207.91,208.13,7138.0
2019-11-29 11:00:00,208.0,208.15,207.56,207.8,5106.0,208.0,208.15,207.56,207.8,5106.0
2019-11-29 11:05:00,207.81,207.9,207.17,207.3,6881.0,207.81,207.9,207.17,207.3,6881.0
2019-11-29 11:10:00,207.25,207.79,206.98,207.09,4534.0,207.25,207.79,206.98,207.09,4534.0
2019-11-29 11:15:00,207.21,207.21,206.57,206.57,2633.0,207.21,207.21,206.57,206.57,2633.0
2019-11-29 11:20:00,206.56,206.85,206.13,206.57,8085.0,206.56,206.85,206.13,206.57,8085.0
2019-11-29 11:25:00,206.61,207.24,206.61,207.13,2890.0,206.61,207.24,206.61,207.13,2890.0
2019-11-29 11:30:00,207.47,207.82,207.31,207.43,6541.0,207.47,207.82,207.31,207.43,6541.0
2019-11-29 11:35:00,207.41,207.88,207.39,207.59,5128.0,207.41,207.88,207.39,207.59,5128.0
2019-11-29 11:40:00,207.55,207.55,207.25,207.41,3500.0,207.55,207.55,207.25,207.41,3500.0
2019-11-29 11:45:00,207.46,207.46,206.94,206.97,4493.0,207.46,207.46,206.94,206.97,4493.0
2019-11-29 11:50:00,206.97,207.19,206.79,207.18,4855.0,206.97,207.19,206.79,207.18,4855.0
2019-11-29 11:55:00,207.18,207.18,206.79,207.02,11214.0,207.18,207.18,206.79,207.02,11214.0
2019-11-29 12:00:00,207.16,207.56,207.06,207.56,3306.0,207.16,207.56,207.06,207.56,3306.0
2019-11-29 12:05:00,207.47,208.04,207.39,207.82,7956.0,207.47,208.04,207.39,207.82,7956.0
2019-11-29 12:10:00,207.8,208.03,207.36,207.49,6308.0,207.8,208.03,207.36,207.49,6308.0
2019-11-29 12:15:00,207.47,207.56,207.26,207.36,2400.0,207.47,207.56,207.26,207.36,2400.0
2019-11-29 12:20:00,207.33,207.35,207.0,207.12,3144.0,207.33,207.35,207.0,207.12,3144.0
2019-11-29 12:25:00,207.17,207.2,206.74,206.77,5429.0,207.17,207.2,206.74,206.77,5429.0
2019-11-29 12:30:00,206.78,206.91,206.59,206.79,8342.0,206.78,206.91,206.59,206.79,8342.0
2019-11-29 12:35:00,206.83,206.83,206.21,206.28,7617.0,206.83,206.83,206.21,206.28,7617.0
2019-11-29 12:40:00,206.17,206.27,206.0,206.0,6921.0,206.17,206.27,206.0,206.0,6921.0
2019-11-29 12:45:00,205.97,206.28,205.9,206.25,6109.0,205.97,206.28,205.9,206.25,6109.0
2019-11-29 12:50:00,206.13,206.37,205.96,206.27,4895.0,206.13,206.37,205.96,206.27,4895.0
2019-11-29 12:55:00,206.34,206.47,205.5,205.62,18711.0,206.34,206.47,205.5,205.62,18711.0
2019-12-02 09:30:00,206.33,206.33,203.5,204.52,44686.0,206.33,206.33,203.5,204.52,44686.0
2019-12-02 09:35:00,204.87,204.87,203.2,203.51,22244.0,204.87,204.87,203.2,203.51,22244.0
2019-12-02 09:40:00,203.17,203.31,202.1,203.29,15776.0,203.17,203.31,202.1,203.29,15776.0
2019-12-02 09:45:00,203.01,203.08,202.66,202.9,17585.0,203.01,203.08,202.66,202.9,17585.0
2019-12-02 09:50:00,202.89,203.27,202.2,203.27,9047.0,202.89,203.27,202.2,203.27,9047.0
2019-12-02 09:55:00,203.47,203.5,202.72,203.05,35621.0,203.47,203.5,202.72,203.05,35621.0
2019-12-02 10:00:00,203.05,203.15,201.22,201.65,32423.0,203.05,203.15,201.22,201.65,32423.0
2019-12-02 10:05:00,201.56,201.56,200.12,200.25,22000.0,201.56,201.56,200.12,200.25,22000.0
2019-12-02 10:10:00,200.25,201.0,200.11,200.4,35595.0,200.25,201.0,200.11,200.4,35595.0
2019-12-02 10:15:00,200.39,201.3,200.28,200.5,36879.0,200.39,201.3,200.28,200.5,36879.0
2019-12-02 10:20:00,200.62,201.05,200.33,200.75,23880.0,200.62,201.05,200.33,200.75,23880.0
2019-12-02 10:25:00,200.59,200.81,200.23,200.59,11642.0,200.59,200.81,200.23,200.59,11642.0
2019-12-02 10:30:00,200.59,200.77,200.31,200.66,10319.0,200.59,200.77,200.31,200.66,10319.0
2019-12-02 10:35:00,200.58,200.58,199.55,200.02,21034.0,200.58,200.58,199.55,200.02,21034.0
2019-12-02 10:40:00,200.15,200.45,199.51,200.45,28115.0,200.15,200.45,199.51,200.45,28115.0
2019-12-02 10:45:00,200.31,200.5,199.63,200.29,10004.0,200.31,200.5,199.63,200.29,10004.0
2019-12-02 10:50:00,200.45,200.8,200.33,200.66,10559.0,200.45,200.8,200.33,200.66,10559.0
2019-12-02 10:55:00,200.62,201.05,200.52,200.71,17400.0,200.62,201.05,200.52,200.71,17400.0
2019-12-02 11:00:00,200.71,201.3,200.63,200.95,39474.0,200.71,201.3,200.63,200.95,39474.0
2019-12-02 11:05:00,200.93,201.55,200.74,201.31,10352.0,200.93,201.55,200.74,201.31,10352.0
2019-12-02 11:10:00,201.36,201.48,201.24,201.39,2857.0,201.36,201.48,201.24,201.39,2857.0
2019-12-02 11:15:00,201.42,201.48,201.12,201.37,5236.0,201.42,201.48,201.12,201.37,5236.0
2019-12-02 11:20:00,201.48,201.48,201.36,201.39,3118.0,201.48,201.48,201.36,201.39,3118.0
2019-12-02 11:25:00,201.4,201.6,201.1,201.29,7217.0,201.4,201.6,201.1,201.29,7217.0
2019-12-02 11:30:00,201.22,201.24,200.04,200.32,19744.0,201.22,201.24,200.04,200.32,19744.0
2019-12-02 11:35:00,200.31,200.57,199.88,200.51,12712.0,200.31,200.57,199.88,200.51,12712.0
2019-12-02 11:40:00,200.56,200.77,200.48,200.48,9018.0,200.56,200.77,200.48,200.48,9018.0
2019-12-02 11:45:00,200.49,201.11,200.48,201.07,2727.0,200.49,201.11,200.48,201.07,2727.0
2019-12-02 11:50:00,201.23,201.43,200.97,201.33,5747.0,201.23,201.43,200.97,201.33,5747.0
2019-12-02 11:55:00,201.43,201.61,200.72,200.79,8816.0,201.43,201.61,200.72,200.79,8816.0
2019-12-02 12:00:00,200.79,201.06,200.79,200.86,2618.0,200.79,201.06,200.79,200.86,2618.0
2019-12-02 12:05:00,200.94,200.97,200.35,200.35,4142.0,200.94,200.97,200.35,200.35,4142.0
2019-12-02 12:10:00,200.31,200.41,200.11,200.31,4029.0,200.31,200.41,200.11,200.31,4029.0
2019-12-02 12:15:00,200.41,200.41,200.11,200.34,6567.0,200.41,200.41,200.11,200.34,6567.0
2019-12-02 12:20:00,200.4,200.4,200.04,200.2,4241.0,200.4,200.4,200.04,200.2,4241.0
2019-12-02 12:25:00,200.16,200.35,199.64,200.08,3330.0,200.16,200.35,199.64,200.08,3330.0
2019-12-02 12:30:00,200.23,200.42,200.0,200.3,5003.0,200.23,200.42,200.0,200.3,5003.0
2019-12-02 12:35:00,200.33,200.76,200.27,200.6,11306.0,200.33,200.76,200.27,200.6,11306.0
2019-12-02 12:40:00,200.61,201.0,200.48,200.94,4457.0,200.61,201.0,200.48,200.94,4457.0
2019-12-02 12:45:00,200.81,200.99,200.33,200.99,9202.0,200.81,200.99,200.33,200.99,9202.0
2019-12-02 12:50:00,200.87,200.99,200.8,200.83,2800.0,200.87,200.99,200.8,200.83,2800.0
2019-12-02 12:55:00,200.8,200.99,200.68,200.99,2400.0,200.8,200.99,200.68,200.99,2400.0
2019-12-02 13:00:00,200.87,201.19,200.83,201.07,2700.0,200.87,201.19,200.83,201.07,2700.0
2019-12-02 13:05:00,201.01,201.73,201.01,201.73,3300.0,201.01,201.73,201.01,201.73,3300.0
2019-12-02 13:10:00,201.55,201.81,201.34,201.34,22226.0,201.55,201.81,201.34,201.34,22226.0
2019-12-02 13:15:00,201.33,201.38,200.81,200.81,2511.0,201.33,201.38,200.81,200.81,2511.0
2019-12-02 13:20:00,200.81,201.01,200.56,200.56,5520.0,200.81,201.01,200.56,200.56,5520.0
2019-12-02 13:25:00,200.64,200.84,200.48,200.73,2099.0,200.64,200.84,200.48,200.73,2099.0
2019-12-02 13:30:00,200.77,200.77,200.29,200.29,2700.0,200.77,200.77,200.29,200.29,2700.0
2019-12-02 13:35:00,200.33,200.34,200.0,200.05,9736.0,200.33,200.34,200.0,200.05,9736.0
2019-12-02 13:40:00,200.04,200.33,200.04,200.07,3039.0,200.04,200.33,200.04,200.07,3039.0
2019-12-02 13:45:00,200.02,200.31,199.91,200.31,3600.0,200.02,200.31,199.91,200.31,3600.0
2019-12-02 13:50:00,200.31,200.31,199.99,200.0,4696.0,200.31,200.31,199.99,200.0,4696.0
2019-12-02 13:55:00,199.99,199.99,199.63,199.74,5308.0,199.99,199.99,199.63,199.74,5308.0
2019-12-02 14:00:00,199.72,199.74,199.4,199.52,8464.0,199.72,199.74,199.4,199.52,8464.0
2019-12-02 14:05:00,199.46,199.52,199.31,199.45,3303.0,199.46,199.52,199.31,199.45,3303.0
2019-12-02 14:10:00,199.44,199.61,199.34,199.34,5302.0,199.44,199.61,199.34,199.34,5302.0
2019-12-02 14:15:00,199.43,199.48,199.01,199.18,11071.0,199.43,199.48,199.01,199.18,11071.0
2019-12-02 14:20:00,199.08,199.31,199.06,199.31,1640.0,199.08,199.31,199.06,199.31,1640.0
2019-12-02 14:25:00,199.3,199.57,199.19,199.56,16349.0,199.3,199.57,199.19,199.56,16349.0
2019-12-02 14:30:00,199.77,200.24,199.65,200.24,10008.0,199.77,200.24,199.65,200.24,10008.0
2019-12-02 14:35:00,200.21,200.46,200.09,200.26,7413.0,200.21,200.46,200.09,200.26,7413.0
2019-12-02 14:40:00,200.19,200.34,200.16,200.34,2210.0,200.19,200.34,200.16,200.34,2210.0
2019-12-02 14:45:00,200.34,200.34,199.89,199.97,8305.0,200.34,200.34,199.89,199.97,8305.0
2019-12-02 14:50:00,199.91,200.0,199.74,199.97,5410.0,199.91,200.0,199.74,199.97,5410.0
2019-12-02 14:55:00,199.97,200.3,199.96,200.28,2437.0,199.97,200.3,199.96,200.28,2437.0
2019-12-02 15:00:00,200.32,200.36,200.13,200.21,4348.0,200.32,200.36,200.13,200.21,4348.0
2019-12-02 15:05:00,200.22,200.24,199.74,199.8,13380.0,200.22,200.24,199.74,199.8,13380.0
2019-12-02 15:10:00,199.81,200.13,199.66,199.67,10361.0,199.81,200.13,199.66,199.67,10361.0
2019-12-02 15:15:00,199.68,199.71,199.47,199.65,12183.0,199.68,199.71,199.47,199.65,12183.0
2019-12-02 15:20:00,199.67,200.06,199.63,200.03,10561.0,199.67,200.06,199.63,200.03,10561.0
2019-12-02 15:25:00,200.0,200.07,199.82,199.99,7748.0,200.0,200.07,199.82,199.99,7748.0
2019-12-02 15:30:00,200.02,200.05,199.62,199.9,10668.0,200.02,200.05,199.62,199.9,10668.0
2019-12-02 15:35:00,199.93,199.96,199.69,199.8,14208.0,199.93,199.96,199.69,199.8,14208.0
2019-12-02 15:40:00,199.78,200.05,199.77,199.99,11587.0,199.78,200.05,199.77,199.99,11587.0
2019-12-02 15:45:00,200.0,200.05,199.78,199.81,14757.0,200.0,200.05,199.78,199.81,14757.0
2019-12-02 15:50:00,199.82,199.86,199.58,199.63,25384.0,199.82,199.86,199.58,199.63,25384.0
2019-12-02 15:55:00,199.62,199.83,199.16,199.27,67328.0,199.62,199.83,199.16,199.27,67328.0
2019-12-03 09:30:00,196.66,196.66,193.0,195.81,43434.0,196.66,196.66,193.0,195.81,43434.0
2019-12-03 09:35:00,195.32,196.38,195.12,195.5,11746.0,195.32,196.38,195.12,195.5,11746.0
2019-12-03 09:40:00,195.16,195.48,194.65,195.13,15337.0,195.16,195.48,194.65,195.13,15337.0
2019-12-03 09:45:00,195.12,195.74,194.28,194.55,11389.0,195.12,195.74,194.28,194.55,11389.0
2019-12-03 09:50:00,194.93,195.48,194.14,195.47,4616.0,194.93,195.48,194.14,195.47,4616.0
2019-12-03 09:55:00,195.19,195.89,195.1,195.73,15262.0,195.19,195.89,195.1,195.73,15262.0
2019-12-03 10:00:00,195.75,196.54,195.62,195.65,9543.0,195.75,196.54,195.62,195.65,9543.0
2019-12-03 10:05:00,195.81,196.42,195.72,196.16,2031.0,195.81,196.42,195.72,196.16,2031.0
2019-12-03 10:10:00,195.95,196.26,195.91,196.09,4700.0,195.95,196.26,195.91,196.09,4700.0
2019-12-03 10:15:00,196.37,196.75,196.08,196.55,4935.0,196.37,196.75,196.08,196.55,4935.0
2019-12-03 10:20:00,196.8,197.19,196.67,197.03,8179.0,196.8,197.19,196.67,197.03,8179.0
2019-12-03 10:25:00,197.18,197.18,196.86,197.0,2450.0,197.18,197.18,196.86,197.0,2450.0
2019-12-03 10:30:00,196.81,196.83,195.9,195.91,5728.0,196.81,196.83,195.9,195.91,5728.0
2019-12-03 10:35:00,195.83,196.08,195.5,195.94,27387.0,195.83,196.08,195.5,195.94,27387.0
2019-12-03 10:40:00,196.12,196.12,195.56,195.62,6950.0,196.12,196.12,195.56,195.62,6950.0
2019-12-03 10:45:00,195.78,195.99,195.5,195.53,15715.0,195.78,195.99,195.5,195.53,15715.0
2019-12-03 10:50:00,195.52,196.15,195.42,196.09,23453.0,195.52,196.15,195.42,196.09,23453.0
2019-12-03 10:55:00,195.97,196.2,195.9,196.19,9250.0,195.97,196.2,195.9,196.19,9250.0
2019-12-03 11:00:00,196.01,196.01,195.75,195.84,6675.0,196.01,196.01,195.75,195.84,6675.0
2019-12-03 11:05:00,195.92,196.21,195.76,196.21,2583.0,195.92,196.21,195.76,196.21,2583.0
2019-12-03 11:10:00,196.5,197.25,196.47,197.08,9672.0,196.5,197.25,196.47,197.08,9672.0
2019-12-03 11:15:00,197.16,197.18,196.82,196.83,5493.0,197.16,197.18,196.82,196.83,5493.0
2019-12-03 11:20:00,196.77,197.19,196.38,196.5,4733.0,196.77,197.19,196.38,196.5,4733.0
2019-12-03 11:25:00,196.5,196.58,196.1,196.32,17175.0,196.5,196.58,196.1,196.32,17175.0
2019-12-03 11:30:00,196.35,196.61,196.26,196.61,7545.0,196.35,196.61,196.26,196.61,7545.0
2019-12-03 11:35:00,196.54,196.62,196.44,196.6,3323.0,196.54,196.62,196.44,196.6,3323.0
2019-12-03 11:40:00,196.88,197.5,196.85,197.5,12808.0,196.88,197.5,196.85,197.5,12808.0
2019-12-03 11:45:00,197.35,197.78,197.34,197.78,1700.0,197.35,197.78,197.34,197.78,1700.0
2019-12-03 11:50:00,197.68,197.98,197.66,197.87,5457.0,197.68,197.98,197.66,197.87,5457.0
2019-12-03 11:55:00,197.98,198.15,197.24,197.34,6529.0,197.98,198.15,197.24,197.34,6529.0
2019-12-03 12:00:00,197.23,197.49,197.16,197.42,6961.0,197.23,197.49,197.16,197.42,6961.0
2019-12-03 12:05:00,197.46,198.21,197.42,198.13,4802.0,197.46,198.21,197.42,198.13,4802.0
2019-12-03 12:10:00,198.08,198.16,197.6,197.7,6208.0,198.08,198.16,197.6,197.7,6208.0
2019-12-03 12:15:00,197.57,197.61,197.01,197.34,15485.0,197.57,197.61,197.01,197.34,15485.0
2019-12-03 12:20:00,197.34,197.64,197.33,197.57,13096.0,197.34,197.64,197.33,197.57,13096.0
2019-12-03 12:25:00,197.72,197.83,197.31,197.31,4400.0,197.72,197.83,197.31,197.31,4400.0
2019-12-03 12:30:00,197.3,197.41,197.0,197.11,7575.0,197.3,197.41,197.0,197.11,7575.0
2019-12-03 12:35:00,197.03,197.46,197.03,197.46,2691.0,197.03,197.46,197.03,197.46,2691.0
2019-12-03 12:40:00,197.44,197.72,197.29,197.71,4906.0,197.44,197.72,197.29,197.71,4906.0
2019-12-03 12:45:00,197.76,197.83,197.61,197.61,3301.0,197.76,197.83,197.61,197.61,3301.0
2019-12-03 12:50:00,197.71,197.99,197.71,197.85,3649.0,197.71,197.99,197.71,197.85,3649.0
2019-12-03 12:55:00,197.91,197.91,197.85,197.85,400.0,197.91,197.91,197.85,197.85,400.0
2019-12-03 13:00:00,197.9,198.41,197.83,198.4,9830.0,197.9,198.41,197.83,198.4,9830.0
2019-12-03 13:05:00,198.31,199.1,198.31,199.05,4575.0,198.31,199.1,198.31,199.05,4575.0
2019-12-03 13:10:00,199.06,199.36,198.99,199.35,4595.0,199.06,199.36,198.99,199.35,4595.0
2019-12-03 13:15:00,199.31,199.49,199.29,199.29,2200.0,199.31,199.49,199.29,199.29,2200.0
2019-12-03 13:20:00,199.4,199.59,199.25,199.58,6461.0,199.4,199.59,199.25,199.58,6461.0
2019-12-03 13:25:00,199.65,199.74,199.46,199.66,6528.0,199.65,199.74,199.46,199.66,6528.0
2019-12-03 13:30:00,199.52,199.55,198.81,198.83,4929.0,199.52,199.55,198.81,198.83,4929.0
2019-12-03 13:35:00,198.73,198.89,198.69,198.77,5454.0,198.73,198.89,198.69,198.77,5454.0
2019-12-03 13:40:00,198.85,199.06,198.8,198.88,5461.0,198.85,199.06,198.8,198.88,5461.0
2019-12-03 13:45:00,198.89,198.89,198.1,198.67,5739.0,198.89,198.89,198.1,198.67,5739.0
2019-12-03 13:50:00,198.62,198.8,198.58,198.6,4949.0,198.62,198.8,198.58,198.6,4949.0
2019-12-03 13:55:00,198.59,198.65,198.43,198.49,2525.0,198.59,198.65,198.43,198.49,2525.0
2019-12-03 14:00:00,198.41,198.57,198.35,198.46,4200.0,198.41,198.57,198.35,198.46,4200.0
2019-12-03 14:05:00,198.57,198.81,198.48,198.77,1710.0,198.57,198.81,198.48,198.77,1710.0
2019-12-03 14:10:00,198.81,198.91,198.72,198.86,4908.0,198.81,198.91,198.72,198.86,4908.0
2019-12-03 14:15:00,198.93,198.93,198.72,198.76,1620.0,198.93,198.93,198.72,198.76,1620.0
2019-12-03 14:20:00,198.76,199.0,198.56,198.86,4047.0,198.76,199.0,198.56,198.86,4047.0
2019-12-03 14:25:00,198.81,199.09,198.7,199.09,4350.0,198.81,199.09,198.7,199.09,4350.0
2019-12-03 14:30:00,199.1,199.31,198.9,199.16,6012.0,199.1,199.31,198.9,199.16,6012.0
2019-12-03 14:35:00,199.33,199.33,199.12,199.25,1900.0,199.33,199.33,199.12,199.25,1900.0
2019-12-03 14:40:00,199.11,199.39,199.1,199.33,3900.0,199.11,199.39,199.1,199.33,3900.0
2019-12-03 14:45:00,199.38,199.39,199.21,199.38,4800.0,199.38,199.39,199.21,199.38,4800.0
2019-12-03 14:50:00,199.42,199.43,199.32,199.35,3100.0,199.42,199.43,199.32,199.35,3100.0
2019-12-03 14:55:00,199.35,199.46,199.2,199.2,4982.0,199.35,199.46,199.2,199.2,4982.0
2019-12-03 15:00:00,199.3,199.31,199.05,199.21,7296.0,199.3,199.31,199.05,199.21,7296.0
2019-12-03 15:05:00,199.22,199.22,199.05,199.13,2368.0,199.22,199.22,199.05,199.13,2368.0
2019-12-03 15:10:00,199.16,199.4,199.16,199.36,9890.0,199.16,199.4,199.16,199.36,9890.0
2019-12-03 15:15:00,199.48,199.57,199.27,199.38,8977.0,199.48,199.57,199.27,199.38,8977.0
2019-12-03 15:20:00,199.39,200.17,199.29,200.11,15865.0,199.39,200.17,199.29,200.11,15865.0
2019-12-03 15:25:00,200.12,200.16,200.01,200.1,6152.0,200.12,200.16,200.01,200.1,6152.0
2019-12-03 15:30:00,200.08,200.13,200.0,200.06,5300.0,200.08,200.13,200.0,200.06,5300.0
2019-12-03 15:35:00,200.03,200.04,199.52,199.72,8665.0,200.03,200.04,199.52,199.72,8665.0
2019-12-03 15:40:00,199.72,199.89,199.7,199.73,7490.0,199.72,199.89,199.7,199.73,7490.0
2019-12-03 15:45:00,199.74,200.18,199.74,200.14,9740.0,199.74,200.18,199.74,200.14,9740.0
2019-12-03 15:50:00,200.18,200.23,199.99,200.19,26888.0,200.18,200.23,199.99,200.19,26888.0
2019-12-03 15:55:00,200.14,200.19,199.87,200.08,31647.0,200.14,200.19,199.87,200.08,31647.0
2019-12-04 09:30:00,202.0,202.44,199.51,200.09,28043.0,202.0,202.44,199.51,200.09,28043.0
2019-12-04 09:35:00,199.86,202.06,199.57,200.1,19871.0,199.86,202.06,199.57,200.1,19871.0
2019-12-04 09:40:00,200.3,201.75,200.29,201.56,18098.0,200.3,201.75,200.29,201.56,18098.0
2019-12-04 09:45:00,201.22,201.64,200.2,200.2,10060.0,201.22,201.64,200.2,200.2,10060.0
2019-12-04 09:50:00,200.69,201.4,200.38,200.8,22505.0,200.69,201.4,200.38,200.8,22505.0
2019-12-04 09:55:00,200.95,201.65,200.8,201.55,14413.0,200.95,201.65,200.8,201.55,14413.0
2019-12-04 10:00:00,201.33,202.51,201.28,202.46,27983.0,201.33,202.51,201.28,202.46,27983.0
2019-12-04 10:05:00,202.61,203.31,202.41,202.91,15577.0,202.61,203.31,202.41,202.91,15577.0
2019-12-04 10:10:00,202.92,203.77,202.92,203.63,12396.0,202.92,203.77,202.92,203.63,12396.0
2019-12-04 10:15:00,203.91,204.07,203.38,203.63,12913.0,203.91,204.07,203.38,203.63,12913.0
2019-12-04 10:20:00,203.69,204.37,203.64,203.64,16743.0,203.69,204.37,203.64,203.64,16743.0
2019-12-04 10:25:00,203.53,203.7,203.0,203.61,8575.0,203.53,203.7,203.0,203.61,8575.0
2019-12-04 10:30:00,203.6,203.89,203.42,203.63,6871.0,203.6,203.89,203.42,203.63,6871.0
2019-12-04 10:35:00,203.62,204.15,203.33,203.42,16155.0,203.62,204.15,203.33,203.42,16155.0
2019-12-04 10:40:00,203.42,203.47,203.1,203.34,7090.0,203.42,203.47,203.1,203.34,7090.0
2019-12-04 10:45:00,203.42,203.79,203.41,203.52,6850.0,203.42,203.79,203.41,203.52,6850.0
2019-12-04 10:50:00,203.62,203.62,203.11,203.19,9398.0,203.62,203.62,203.11,203.19,9398.0
2019-12-04 10:55:00,203.11,203.42,203.02,203.36,6302.0,203.11,203.42,203.02,203.36,6302.0
2019-12-04 11:00:00,203.46,203.47,203.0,203.13,19950.0,203.46,203.47,203.0,203.13,19950.0
2019-12-04 11:05:00,203.03,203.7,203.0,203.53,48322.0,203.03,203.7,203.0,203.53,48322.0
2019-12-04 11:10:00,203.68,203.69,202.77,203.3,43321.0,203.68,203.69,202.77,203.3,43321.0
2019-12-04 11:15:00,203.16,204.16,203.12,204.04,42937.0,203.16,204.16,203.12,204.04,42937.0
2019-12-04 11:20:00,204.04,204.05,203.47,203.6,24675.0,204.04,204.05,203.47,203.6,24675.0
2019-12-04 11:25:00,203.65,203.68,203.37,203.37,2433.0,203.65,203.68,203.37,203.37,2433.0
2019-12-04 11:30:00,203.5,203.55,203.3,203.39,7569.0,203.5,203.55,203.3,203.39,7569.0
2019-12-04 11:35:00,203.33,204.38,203.33,204.38,14099.0,203.33,204.38,203.33,204.38,14099.0
2019-12-04 11:40:00,204.4,204.95,204.04,204.86,21305.0,204.4,204.95,204.04,204.86,21305.0
2019-12-04 11:45:00,204.92,205.0,204.46,204.51,7256.0,204.92,205.0,204.46,204.51,7256.0
2019-12-04 11:50:00,204.62,204.66,204.13,204.59,24224.0,204.62,204.66,204.13,204.59,24224.0
2019-12-04 11:55:00,204.59,204.69,204.24,204.39,5329.0,204.59,204.69,204.24,204.39,5329.0
2019-12-04 12:00:00,204.39,204.5,204.17,204.27,4189.0,204.39,204.5,204.17,204.27,4189.0
2019-12-04 12:05:00,204.37,204.8,204.37,204.56,9192.0,204.37,204.8,204.37,204.56,9192.0
2019-12-04 12:10:00,204.41,204.56,204.36,204.45,5462.0,204.41,204.56,204.36,204.45,5462.0
2019-12-04 12:15:00,204.37,204.51,204.25,204.42,11896.0,204.37,204.51,204.25,204.42,11896.0
2019-12-04 12:20:00,204.41,204.46,204.24,204.24,4756.0,204.41,204.46,204.24,204.24,4756.0
2019-12-04 12:25:00,204.32,204.42,203.94,204.34,20254.0,204.32,204.42,203.94,204.34,20254.0
2019-12-04 12:30:00,204.53,204.53,204.24,204.27,5500.0,204.53,204.53,204.24,204.27,5500.0
2019-12-04 12:35:00,204.38,204.98,204.36,204.93,11445.0,204.38,204.98,204.36,204.93,11445.0
2019-12-04 12:40:00,204.99,205.45,204.99,205.27,9851.0,204.99,205.45,204.99,205.27,9851.0
2019-12-04 12:45:00,205.29,205.77,205.29,205.68,12733.0,205.29,205.77,205.29,205.68,12733.0
2019-12-04 12:50:00,205.62,205.62,205.17,205.3,6511.0,205.62,205.62,205.17,205.3,6511.0
2019-12-04 12:55:00,205.44,205.59,205.36,205.53,6585.0,205.44,205.59,205.36,205.53,6585.0
2019-12-04 13:00:00,205.57,205.75,205.41,205.6,8281.0,205.57,205.75,205.41,205.6,8281.0
2019-12-04 13:05:00,205.67,206.21,205.51,205.92,14655.0,205.67,206.21,205.51,205.92,14655.0
2019-12-04 13:10:00,205.89,206.24,205.72,206.0,22779.0,205.89,206.24,205.72,206.0,22779.0
2019-12-04 13:15:00,206.0,206.58,206.0,206.31,15056.0,206.0,206.58,206.0,206.31,15056.0
2019-12-04 13:20:00,206.16,206.16,205.5,205.53,8633.0,206.16,206.16,205.5,205.53,8633.0
2019-12-04 13:25:00,205.52,205.8,205.34,205.44,5935.0,205.52,205.8,205.34,205.44,5935.0
2019-12-04 13:30:00,205.46,205.68,205.32,205.32,19424.0,205.46,205.68,205.32,205.32,19424.0
2019-12-04 13:35:00,205.33,205.36,205.01,205.32,22852.0,205.33,205.36,205.01,205.32,22852.0
2019-12-04 13:40:00,205.31,205.5,205.01,205.14,15069.0,205.31,205.5,205.01,205.14,15069.0
2019-12-04 13:45:00,205.14,205.48,205.13,205.46,9929.0,205.14,205.48,205.13,205.46,9929.0
2019-12-04 13:50:00,205.5,205.56,205.38,205.45,4887.0,205.5,205.56,205.38,205.45,4887.0
2019-12-04 13:55:00,205.41,205.5,205.0,205.09,7662.0,205.41,205.5,205.0,205.09,7662.0
2019-12-04 14:00:00,205.0,205.04,204.19,204.21,15480.0,205.0,205.04,204.19,204.21,15480.0
2019-12-04 14:05:00,204.13,204.78,203.96,204.7,9614.0,204.13,204.78,203.96,204.7,9614.0
2019-12-04 14:10:00,204.71,204.96,204.51,204.94,10228.0,204.71,204.96,204.51,204.94,10228.0
2019-12-04 14:15:00,204.81,205.45,204.81,205.4,6941.0,204.81,205.45,204.81,205.4,6941.0
2019-12-04 14:20:00,205.25,205.36,204.96,205.07,14687.0,205.25,205.36,204.96,205.07,14687.0
2019-12-04 14:25:00,205.07,205.28,204.83,205.25,13744.0,205.07,205.28,204.83,205.25,13744.0
2019-12-04 14:30:00,205.3,206.15,205.23,205.93,17884.0,205.3,206.15,205.23,205.93,17884.0
2019-12-04 14:35:00,205.96,206.25,205.75,206.1,12358.0,205.96,206.25,205.75,206.1,12358.0
2019-12-04 14:40:00,205.94,206.17,205.58,206.15,14069.0,205.94,206.17,205.58,206.15,14069.0
2019-12-04 14:45:00,206.09,206.12,205.68,205.81,19907.0,206.09,206.12,205.68,205.81,19907.0
2019-12-04 14:50:00,205.82,206.28,205.81,206.23,19175.0,205.82,206.28,205.81,206.23,19175.0
2019-12-04 14:55:00,206.09,206.34,206.0,206.19,6637.0,206.09,206.34,206.0,206.19,6637.0
2019-12-04 15:00:00,206.12,206.3,205.96,206.27,13556.0,206.12,206.3,205.96,206.27,13556.0
2019-12-04 15:05:00,206.27,206.5,206.04,206.5,16411.0,206.27,206.5,206.04,206.5,16411.0
2019-12-04 15:10:00,206.5,206.64,206.11,206.23,20346.0,206.5,206.64,206.11,206.23,20346.0
2019-12-04 15:15:00,206.25,206.29,205.98,206.01,16770.0,206.25,206.29,205.98,206.01,16770.0
2019-12-04 15:20:00,205.99,205.99,205.62,205.95,25246.0,205.99,205.99,205.62,205.95,25246.0
2019-12-04 15:25:00,205.99,206.33,205.88,206.17,21738.0,205.99,206.33,205.88,206.17,21738.0
2019-12-04 15:30:00,206.23,206.44,206.15,206.35,21589.0,206.23,206.44,206.15,206.35,21589.0
2019-12-04 15:35:00,206.34,206.34,205.51,205.75,45527.0,206.34,206.34,205.51,205.75,45527.0
2019-12-04 15:40:00,205.68,205.73,205.0,205.22,37383.0,205.68,205.73,205.0,205.22,37383.0
2019-12-04 15:45:00,205.25,205.69,205.25,205.48,22878.0,205.25,205.69,205.25,205.48,22878.0
2019-12-04 15:50:00,205.51,205.69,205.02,205.07,37603.0,205.51,205.69,205.02,205.07,37603.0
2019-12-04 15:55:00,205.05,207.01,205.0,205.49,156412.0,205.05,207.01,205.0,205.49,156412.0
2019-12-05 09:30:00,210.0,216.5,209.15,215.35,203308.0,210.0,216.5,209.15,215.35,203308.0
2019-12-05 09:35:00,215.82,219.08,213.16,214.4,247250.0,215.82,219.08,213.16,214.4,247250.0
2019-12-05 09:40:00,214.01,217.63,214.0,217.26,105591.0,214.01,217.63,214.0,217.26,105591.0
2019-12-05 09:45:00,217.36,217.56,215.04,215.36,56562.0,217.36,217.56,215.04,215.36,56562.0
2019-12-05 09:50:00,215.36,217.89,215.11,217.0,62379.0,215.36,217.89,215.11,217.0,62379.0
2019-12-05 09:55:00,216.67,218.89,216.5,217.81,60930.0,216.67,218.89,216.5,217.81,60930.0
2019-12-05 10:00:00,217.84,220.49,217.52,220.22,94116.0,217.84,220.49,217.52,220.22,94116.0
2019-12-05 10:05:00,220.06,221.91,219.01,219.92,84480.0,220.06,221.91,219.01,219.92,84480.0
2019-12-05 10:10:00,220.0,221.8,219.88,221.63,51665.0,220.0,221.8,219.88,221.63,51665.0
2019-12-05 10:15:00,221.85,224.98,221.61,223.44,142771.0,221.85,224.98,221.61,223.44,142771.0
2019-12-05 10:20:00,223.6,224.93,223.04,223.9,106660.0,223.6,224.93,223.04,223.9,106660.0
2019-12-05 10:25:00,223.75,224.9,221.67,224.37,88590.0,223.75,224.9,221.67,224.37,88590.0
2019-12-05 10:30:00,224.48,224.8,223.66,223.87,53911.0,224.48,224.8,223.66,223.87,53911.0
2019-12-05 10:35:00,223.95,225.0,223.03,223.9,51035.0,223.95,225.0,223.03,223.9,51035.0
2019-12-05 10:40:00,224.11,225.0,222.32,222.98,79819.0,224.11,225.0,222.32,222.98,79819.0
2019-12-05 10:45:00,222.92,223.96,222.08,222.46,83067.0,222.92,223.96,222.08,222.46,83067.0
2019-12-05 10:50:00,222.51,224.28,222.51,223.81,26807.0,222.51,224.28,222.51,223.81,26807.0
2019-12-05 10:55:00,223.68,224.9,223.46,224.66,30618.0,223.68,224.9,223.46,224.66,30618.0
2019-12-05 11:00:00,224.62,225.93,224.62,225.38,65599.0,224.62,225.93,224.62,225.38,65599.0
2019-12-05 11:05:00,225.28,226.75,224.92,226.3,110991.0,225.28,226.75,224.92,226.3,110991.0
2019-12-05 11:10:00,226.48,227.19,225.71,226.5,53941.0,226.48,227.19,225.71,226.5,53941.0
2019-12-05 11:15:00,226.64,226.99,226.13,226.55,35784.0,226.64,226.99,226.13,226.55,35784.0
2019-12-05 11:20:00,226.74,227.0,225.73,226.17,40009.0,226.74,227.0,225.73,226.17,40009.0
2019-12-05 11:25:00,226.08,226.09,224.68,224.98,54693.0,226.08,226.09,224.68,224.98,54693.0
2019-12-05 11:30:00,224.99,226.75,224.88,226.69,36547.0,224.99,226.75,224.88,226.69,36547.0
2019-12-05 11:35:00,226.69,227.33,226.03,227.01,86581.0,226.69,227.33,226.03,227.01,86581.0
2019-12-05 11:40:00,227.13,227.4,225.73,226.06,59307.0,227.13,227.4,225.73,226.06,59307.0
2019-12-05 11:45:00,225.93,226.67,225.75,226.5,67543.0,225.93,226.67,225.75,226.5,67543.0
2019-12-05 11:50:00,226.65,227.43,226.65,227.38,46860.0,226.65,227.43,226.65,227.38,46860.0
2019-12-05 11:55:00,227.32,227.42,225.78,225.91,41083.0,227.32,227.42,225.78,225.91,41083.0
2019-12-05 12:00:00,225.83,227.25,225.32,226.14,50670.0,225.83,227.25,225.32,226.14,50670.0
2019-12-05 12:05:00,226.25,227.29,226.01,226.72,28247.0,226.25,227.29,226.01,226.72,28247.0
2019-12-05 12:10:00,226.73,226.99,226.0,226.22,12848.0,226.73,226.99,226.0,226.22,12848.0
2019-12-05 12:15:00,226.55,228.0,226.55,227.4,46524.0,226.55,228.0,226.55,227.4,46524.0
2019-12-05 12:20:00,227.4,227.77,225.81,226.83,55631.0,227.4,227.77,225.81,226.83,55631.0
2019-12-05 12:25:00,226.85,227.85,226.81,227.7,43297.0,226.85,227.85,226.81,227.7,43297.0
2019-12-05 12:30:00,227.68,228.17,227.36,227.53,27558.0,227.68,228.17,227.36,227.53,27558.0
2019-12-05 12:35:00,227.62,228.07,227.37,227.67,14003.0,227.62,228.07,227.37,227.67,14003.0
2019-12-05 12:40:00,227.75,228.25,227.7,228.05,15654.0,227.75,228.25,227.7,228.05,15654.0
2019-12-05 12:45:00,227.96,228.34,227.77,227.87,11861.0,227.96,228.34,227.77,227.87,11861.0
2019-12-05 12:50:00,228.0,228.88,228.0,228.76,24638.0,228.0,228.88,228.0,228.76,24638.0
2019-12-05 12:55:00,228.78,228.89,228.29,228.3,16263.0,228.78,228.89,228.29,228.3,16263.0
2019-12-05 13:00:00,228.33,228.53,227.64,228.48,35409.0,228.33,228.53,227.64,228.48,35409.0
2019-12-05 13:05:00,228.58,229.22,228.58,228.97,32669.0,228.58,229.22,228.58,228.97,32669.0
2019-12-05 13:10:00,229.04,229.23,228.67,228.9,22570.0,229.04,229.23,228.67,228.9,22570.0
2019-12-05 13:15:00,228.95,229.5,228.94,229.19,26591.0,228.95,229.5,228.94,229.19,26591.0
2019-12-05 13:20:00,229.11,229.22,228.82,228.96,18676.0,229.11,229.22,228.82,228.96,18676.0
2019-12-05 13:25:00,229.04,229.05,228.16,228.51,26288.0,229.04,229.05,228.16,228.51,26288.0
2019-12-05 13:30:00,228.51,228.77,227.75,228.77,37978.0,228.51,228.77,227.75,228.77,37978.0
2019-12-05 13:35:00,228.71,228.98,228.44,228.86,38116.0,228.71,228.98,228.44,228.86,38116.0
2019-12-05 13:40:00,228.93,229.2,228.33,229.17,51432.0,228.93,229.2,228.33,229.17,51432.0
2019-12-05 13:45:00,229.2,229.5,228.71,228.84,28811.0,229.2,229.5,228.71,228.84,28811.0
2019-12-05 13:50:00,228.74,230.44,228.72,230.44,51328.0,228.74,230.44,228.72,230.44,51328.0
2019-12-05 13:55:00,230.15,230.39,229.73,230.22,32483.0,230.15,230.39,229.73,230.22,32483.0
2019-12-05 14:00:00,230.24,230.37,230.09,230.28,33108.0,230.24,230.37,230.09,230.28,33108.0
2019-12-05 14:05:00,230.34,231.3,230.26,231.19,64470.0,230.34,231.3,230.26,231.19,64470.0
2019-12-05 14:10:00,231.13,232.13,231.12,231.72,51379.0,231.13,232.13,231.12,231.72,51379.0
2019-12-05 14:15:00,231.78,232.28,231.26,231.39,39226.0,231.78,232.28,231.26,231.39,39226.0
2019-12-05 14:20:00,231.26,231.85,230.5,231.82,34206.0,231.26,231.85,230.5,231.82,34206.0
2019-12-05 14:25:00,231.87,232.12,230.61,231.02,29341.0,231.87,232.12,230.61,231.02,29341.0
2019-12-05 14:30:00,230.93,231.09,230.5,230.61,29259.0,230.93,231.09,230.5,230.61,29259.0
2019-12-05 14:35:00,230.59,230.78,229.75,230.18,64625.0,230.59,230.78,229.75,230.18,64625.0
2019-12-05 14:40:00,230.11,230.31,229.58,229.85,33292.0,230.11,230.31,229.58,229.85,33292.0
2019-12-05 14:45:00,229.95,230.75,229.83,230.63,22050.0,229.95,230.75,229.83,230.63,22050.0
2019-12-05 14:50:00,230.59,230.78,230.26,230.64,35424.0,230.59,230.78,230.26,230.64,35424.0
2019-12-05 14:55:00,230.64,230.78,229.51,230.36,38363.0,230.64,230.78,229.51,230.36,38363.0
2019-12-05 15:00:00,230.31,230.32,229.52,229.79,49435.0,230.31,230.32,229.52,229.79,49435.0
2019-12-05 15:05:00,229.82,231.65,229.82,231.35,60402.0,229.82,231.65,229.82,231.35,60402.0
2019-12-05 15:10:00,231.18,231.25,230.28,230.69,36892.0,231.18,231.25,230.28,230.69,36892.0
2019-12-05 15:15:00,230.58,231.35,230.3,231.26,25684.0,230.58,231.35,230.3,231.26,25684.0
2019-12-05 15:20:00,231.26,231.27,230.5,230.72,29002.0,231.26,231.27,230.5,230.72,29002.0
2019-12-05 15:25:00,230.83,230.88,229.13,229.18,38147.0,230.83,230.88,229.13,229.18,38147.0
2019-12-05 15:30:00,229.25,230.97,229.11,230.57,35529.0,229.25,230.97,229.11,230.57,35529.0
2019-12-05 15:35:00,230.66,232.0,230.6,231.19,65309.0,230.66,232.0,230.6,231.19,65309.0
2019-12-05 15:40:00,231.19,231.87,231.17,231.86,39469.0,231.19,231.87,231.17,231.86,39469.0
2019-12-05 15:45:00,231.83,232.33,231.76,231.91,54060.0,231.83,232.33,231.76,231.91,54060.0
2019-12-05 15:50:00,232.0,233.0,231.85,232.53,104245.0,232.0,233.0,231.85,232.53,104245.0
2019-12-05 15:55:00,232.56,233.33,231.98,233.16,175913.0,232.56,233.33,231.98,233.16,175913.0
2019-12-06 09:30:00,233.91,234.38,231.9,233.6,49199.0,233.91,234.38,231.9,233.6,49199.0
2019-12-06 09:35:00,234.03,236.7,233.68,236.04,73693.0,234.03,236.7,233.68,236.04,73693.0
2019-12-06 09:40:00,236.24,238.5,236.03,238.02,67538.0,236.24,238.5,236.03,238.02,67538.0
2019-12-06 09:45:00,238.15,238.27,237.23,237.96,51333.0,238.15,238.27,237.23,237.96,51333.0
2019-12-06 09:50:00,238.16,239.0,237.72,239.0,45251.0,238.16,239.0,237.72,239.0,45251.0
2019-12-06 09:55:00,239.12,239.9,238.73,239.87,56161.0,239.12,239.9,238.73,239.87,56161.0
2019-12-06 10:00:00,239.69,239.88,238.54,238.91,65448.0,239.69,239.88,238.54,238.91,65448.0
2019-12-06 10:05:00,239.02,239.86,238.79,239.09,34449.0,239.02,239.86,238.79,239.09,34449.0
2019-12-06 10:10:00,239.18,239.31,237.88,237.92,23885.0,239.18,239.31,237.88,237.92,23885.0
2019-12-06 10:15:00,237.86,238.83,237.82,238.28,25571.0,237.86,238.83,237.82,238.28,25571.0
2019-12-06 10:20:00,238.29,238.37,237.96,238.15,22626.0,238.29,238.37,237.96,238.15,22626.0
2019-12-06 10:25:00,238.18,239.76,238.1,239.22,35923.0,238.18,239.76,238.1,239.22,35923.0
2019-12-06 10:30:00,239.19,239.41,237.96,238.16,24811.0,239.19,239.41,237.96,238.16,24811.0
2019-12-06 10:35:00,238.29,238.47,237.3,237.77,29885.0,238.29,238.47,237.3,237.77,29885.0
2019-12-06 10:40:00,237.77,238.07,237.6,237.82,43599.0,237.77,238.07,237.6,237.82,43599.0
2019-12-06 10:45:00,237.93,239.5,237.83,239.2,55576.0,237.93,239.5,237.83,239.2,55576.0
2019-12-06 10:50:00,239.3,239.84,239.08,239.74,30028.0,239.3,239.84,239.08,239.74,30028.0
2019-12-06 10:55:00,239.78,240.86,239.58,240.45,65318.0,239.78,240.86,239.58,240.45,65318.0
2019-12-06 11:00:00,240.44,241.0,240.34,240.85,34481.0,240.44,241.0,240.34,240.85,34481.0
2019-12-06 11:05:00,240.97,240.97,240.15,240.25,64608.0,240.97,240.97,240.15,240.25,64608.0
2019-12-06 11:10:00,240.33,240.81,240.07,240.18,23994.0,240.33,240.81,240.07,240.18,23994.0
2019-12-06 11:15:00,240.12,240.88,240.12,240.2,22366.0,240.12,240.88,240.12,240.2,22366.0
2019-12-06 11:20:00,240.2,240.26,239.89,239.94,12477.0,240.2,240.26,239.89,239.94,12477.0
2019-12-06 11:25:00,239.94,240.45,239.75,240.36,19715.0,239.94,240.45,239.75,240.36,19715.0
2019-12-06 11:30:00,240.37,241.13,240.34,240.92,19954.0,240.37,241.13,240.34,240.92,19954.0
2019-12-06 11:35:00,240.77,241.39,240.76,241.17,20108.0,240.77,241.39,240.76,241.17,20108.0
2019-12-06 11:40:00,241.27,241.9,241.12,241.82,34481.0,241.27,241.9,241.12,241.82,34481.0
2019-12-06 11:45:00,241.75,242.0,241.62,241.97,18046.0,241.75,242.0,241.62,241.97,18046.0
2019-12-06 11:50:00,241.92,241.93,241.57,241.89,9015.0,241.92,241.93,241.57,241.89,9015.0
2019-12-06 11:55:00,241.99,242.36,241.7,242.36,18268.0,241.99,242.36,241.7,242.36,18268.0
2019-12-06 12:00:00,242.26,242.92,242.02,242.56,39570.0,242.26,242.92,242.02,242.56,39570.0
2019-12-06 12:05:00,242.5,243.67,242.5,243.59,46735.0,242.5,243.67,242.5,243.59,46735.0
2019-12-06 12:10:00,243.6,243.62,242.26,242.7,74354.0,243.6,243.62,242.26,242.7,74354.0
2019-12-06 12:15:00,242.74,243.0,242.52,242.99,12878.0,242.74,243.0,242.52,242.99,12878.0
2019-12-06 12:20:00,243.06,243.41,242.54,242.56,16538.0,243.06,243.41,242.54,242.56,16538.0
2019-12-06 12:25:00,242.59,243.24,242.55,242.83,37584.0,242.59,243.24,242.55,242.83,37584.0
2019-12-06 12:30:00,242.73,242.82,242.07,242.35,20640.0,242.73,242.82,242.07,242.35,20640.0
2019-12-06 12:35:00,242.41,242.91,241.68,242.78,43368.0,242.41,242.91,241.68,242.78,43368.0
2019-12-06 12:40:00,242.59,242.88,242.0,242.23,33454.0,242.59,242.88,242.0,242.23,33454.0
2019-12-06 12:45:00,242.22,242.23,241.51,241.51,10764.0,242.22,242.23,241.51,241.51,10764.0
2019-12-06 12:50:00,241.47,241.96,241.29,241.66,11395.0,241.47,241.96,241.29,241.66,11395.0
2019-12-06 12:55:00,241.67,241.96,241.17,241.92,10530.0,241.67,241.96,241.17,241.92,10530.0
2019-12-06 13:00:00,241.96,242.45,241.87,242.03,10599.0,241.96,242.45,241.87,242.03,10599.0
2019-12-06 13:05:00,242.05,242.99,242.0,242.88,17912.0,242.05,242.99,242.0,242.88,17912.0
2019-12-06 13:10:00,242.96,243.3,242.44,243.05,32895.0,242.96,243.3,242.44,243.05,32895.0
2019-12-06 13:15:00,243.12,243.13,242.39,242.52,12607.0,243.12,243.13,242.39,242.52,12607.0
2019-12-06 13:20:00,242.52,242.59,242.43,242.48,4599.0,242.52,242.59,242.43,242.48,4599.0
2019-12-06 13:25:00,242.48,242.69,241.86,242.61,26931.0,242.48,242.69,241.86,242.61,26931.0
2019-12-06 13:30:00,242.62,243.15,242.36,242.36,47629.0,242.62,243.15,242.36,242.36,47629.0
2019-12-06 13:35:00,242.34,242.98,242.24,242.77,7738.0,242.34,242.98,242.24,242.77,7738.0
2019-12-06 13:40:00,242.75,242.75,242.19,242.21,7251.0,242.75,242.75,242.19,242.21,7251.0
2019-12-06 13:45:00,242.46,243.14,242.35,242.89,11330.0,242.46,243.14,242.35,242.89,11330.0
2019-12-06 13:50:00,242.89,243.19,242.33,242.51,22677.0,242.89,243.19,242.33,242.51,22677.0
2019-12-06 13:55:00,242.42,242.57,242.1,242.46,16060.0,242.42,242.57,242.1,242.46,16060.0
2019-12-06 14:00:00,242.58,242.73,242.1,242.1,17906.0,242.58,242.73,242.1,242.1,17906.0
2019-12-06 14:05:00,242.09,242.43,241.93,242.27,35143.0,242.09,242.43,241.93,242.27,35143.0
2019-12-06 14:10:00,242.36,242.75,242.2,242.36,2828.0,242.36,242.75,242.2,242.36,2828.0
2019-12-06 14:15:00,242.4,242.69,242.27,242.52,22605.0,242.4,242.69,242.27,242.52,22605.0
2019-12-06 14:20:00,242.5,243.06,241.81,242.75,59704.0,242.5,243.06,241.81,242.75,59704.0
2019-12-06 14:25:00,242.81,242.81,241.88,242.27,9583.0,242.81,242.81,241.88,242.27,9583.0
2019-12-06 14:30:00,242.24,242.35,241.04,241.12,23192.0,242.24,242.35,241.04,241.12,23192.0
2019-12-06 14:35:00,241.11,241.62,240.83,241.3,31848.0,241.11,241.62,240.83,241.3,31848.0
2019-12-06 14:40:00,241.3,241.56,241.13,241.17,17060.0,241.3,241.56,241.13,241.17,17060.0
2019-12-06 14:45:00,241.15,241.47,241.06,241.46,7552.0,241.15,241.47,241.06,241.46,7552.0
2019-12-06 14:50:00,241.47,241.75,241.39,241.63,10967.0,241.47,241.75,241.39,241.63,10967.0
2019-12-06 14:55:00,241.62,241.62,240.77,241.5,10898.0,241.62,241.62,240.77,241.5,10898.0
2019-12-06 15:00:00,241.57,241.76,241.39,241.59,12305.0,241.57,241.76,241.39,241.59,12305.0
2019-12-06 15:05:00,241.62,241.74,241.36,241.72,5315.0,241.62,241.74,241.36,241.72,5315.0
2019-12-06 15:10:00,241.68,241.98,241.56,241.91,18005.0,241.68,241.98,241.56,241.91,18005.0
2019-12-06 15:15:00,241.88,241.88,241.07,241.19,12600.0,241.88,241.88,241.07,241.19,12600.0
2019-12-06 15:20:00,241.23,241.3,241.02,241.22,17137.0,241.23,241.3,241.02,241.22,17137.0
2019-12-06 15:25:00,241.22,241.78,241.12,241.76,13912.0,241.22,241.78,241.12,241.76,13912.0
2019-12-06 15:30:00,241.76,241.83,241.59,241.77,13347.0,241.76,241.83,241.59,241.77,13347.0
2019-12-06 15:35:00,241.69,241.71,241.56,241.62,10966.0,241.69,241.71,241.56,241.62,10966.0
2019-12-06 15:40:00,241.61,241.88,241.6,241.76,17034.0,241.61,241.88,241.6,241.76,17034.0
2019-12-06 15:45:00,241.72,241.86,241.56,241.8,12681.0,241.72,241.86,241.56,241.8,12681.0
2019-12-06 15:50:00,241.82,241.98,241.71,241.79,30013.0,241.82,241.98,241.71,241.79,30013.0
2019-12-06 15:55:00,241.79,242.06,241.77,241.95,92571.0,241.79,242.06,241.77,241.95,92571.0
2019-12-09 09:30:00,240.02,240.81,238.88,239.85,116384.0,240.02,240.81,238.88,239.85,116384.0
2019-12-09 09:35:00,239.8,240.64,239.02,240.26,34159.0,239.8,240.64,239.02,240.26,34159.0
2019-12-09 09:40:00,240.2,240.32,239.31,239.87,17276.0,240.2,240.32,239.31,239.87,17276.0
2019-12-09 09:45:00,239.87,240.11,239.4,240.0,14622.0,239.87,240.11,239.4,240.0,14622.0
2019-12-09 09:50:00,239.87,240.14,239.55,240.13,18978.0,239.87,240.14,239.55,240.13,18978.0
2019-12-09 09:55:00,240.13,240.37,239.8,240.06,21538.0,240.13,240.37,239.8,240.06,21538.0
2019-12-09 10:00:00,239.91,240.13,239.62,240.02,18207.0,239.91,240.13,239.62,240.02,18207.0
2019-12-09 10:05:00,239.85,240.0,239.7,239.99,9681.0,239.85,240.0,239.7,239.99,9681.0
2019-12-09 10:10:00,239.86,240.39,239.84,240.19,54022.0,239.86,240.39,239.84,240.19,54022.0
2019-12-09 10:15:00,240.23,240.4,240.14,240.24,58840.0,240.23,240.4,240.14,240.24,58840.0
2019-12-09 10:20:00,240.22,240.39,240.17,240.17,24775.0,240.22,240.39,240.17,240.17,24775.0
2019-12-09 10:25:00,240.3,240.45,240.04,240.11,36380.0,240.3,240.45,240.04,240.11,36380.0
2019-12-09 10:30:00,240.11,240.22,239.38,239.52,54199.0,240.11,240.22,239.38,239.52,54199.0
2019-12-09 10:35:00,239.6,240.3,239.6,240.03,26572.0,239.6,240.3,239.6,240.03,26572.0
2019-12-09 10:40:00,240.12,240.12,239.65,239.7,11402.0,240.12,240.12,239.65,239.7,11402.0
2019-12-09 10:45:00,239.83,239.85,239.01,239.2,11637.0,239.83,239.85,239.01,239.2,11637.0
2019-12-09 10:50:00,239.12,239.12,238.34,238.6,20496.0,239.12,239.12,238.34,238.6,20496.0
2019-12-09 10:55:00,238.62,238.63,238.05,238.41,23872.0,238.62,238.63,238.05,238.41,23872.0
2019-12-09 11:00:00,238.49,238.49,237.8,237.88,30736.0,238.49,238.49,237.8,237.88,30736.0
2019-12-09 11:05:00,237.86,238.35,237.57,237.74,34281.0,237.86,238.35,237.57,237.74,34281.0
2019-12-09 11:10:00,237.74,238.06,237.73,238.0,24277.0,237.74,238.06,237.73,238.0,24277.0
2019-12-09 11:15:00,237.98,238.43,237.5,237.53,30882.0,237.98,238.43,237.5,237.53,30882.0
2019-12-09 11:20:00,237.55,238.0,237.34,237.95,20699.0,237.55,238.0,237.34,237.95,20699.0
2019-12-09 11:25:00,237.99,238.05,237.73,237.9,24473.0,237.99,238.05,237.73,237.9,24473.0
2019-12-09 11:30:00,237.9,238.03,237.41,237.84,21813.0,237.9,238.03,237.41,237.84,21813.0
2019-12-09 11:35:00,237.85,238.05,237.74,237.98,15410.0,237.85,238.05,237.74,237.98,15410.0
2019-12-09 11:40:00,237.96,237.96,237.35,237.47,22360.0,237.96,237.96,237.35,237.47,22360.0
2019-12-09 11:45:00,237.52,237.7,237.1,237.23,23702.0,237.52,237.7,237.1,237.23,23702.0
2019-12-09 11:50:00,237.16,237.51,236.93,237.27,26434.0,237.16,237.51,236.93,237.27,26434.0
2019-12-09 11:55:00,237.26,237.56,237.19,237.56,30510.0,237.26,237.56,237.19,237.56,30510.0
2019-12-09 12:00:00,237.58,238.37,237.47,237.85,16314.0,237.58,238.37,237.47,237.85,16314.0
2019-12-09 12:05:00,237.7,238.52,237.7,238.44,12904.0,237.7,238.52,237.7,238.44,12904.0
2019-12-09 12:10:00,238.54,238.54,238.25,238.39,6214.0,238.54,238.54,238.25,238.39,6214.0
2019-12-09 12:15:00,238.45,238.61,238.11,238.42,13489.0,238.45,238.61,238.11,238.42,13489.0
2019-12-09 12:20:00,238.5,238.7,238.38,238.62,5212.0,238.5,238.7,238.38,238.62,5212.0
2019-12-09 12:25:00,238.49,239.13,238.49,238.6,5960.0,238.49,239.13,238.49,238.6,5960.0
2019-12-09 12:30:00,238.72,238.87,238.32,238.38,7399.0,238.72,238.87,238.32,238.38,7399.0
2019-12-09 12:35:00,238.32,238.45,238.24,238.45,4437.0,238.32,238.45,238.24,238.45,4437.0
2019-12-09 12:40:00,238.5,238.7,238.47,238.55,5700.0,238.5,238.7,238.47,238.55,5700.0
2019-12-09 12:45:00,238.51,238.58,237.89,237.89,9770.0,238.51,238.58,237.89,237.89,9770.0
2019-12-09 12:50:00,237.86,238.34,237.72,238.26,4965.0,237.86,238.34,237.72,238.26,4965.0
2019-12-09 12:55:00,238.17,238.59,238.17,238.54,3811.0,238.17,238.59,238.17,238.54,3811.0
2019-12-09 13:00:00,238.51,238.63,238.41,238.58,2402.0,238.51,238.63,238.41,238.58,2402.0
2019-12-09 13:05:00,238.77,238.77,238.4,238.44,7095.0,238.77,238.77,238.4,238.44,7095.0
2019-12-09 13:10:00,238.25,238.39,238.0,238.08,1945.0,238.25,238.39,238.0,238.08,1945.0
2019-12-09 13:15:00,238.04,238.14,238.0,238.01,1502.0,238.04,238.14,238.0,238.01,1502.0
2019-12-09 13:20:00,238.1,238.8,238.06,238.75,4157.0,238.1,238.8,238.06,238.75,4157.0
2019-12-09 13:25:00,238.78,238.9,238.58,238.83,10156.0,238.78,238.9,238.58,238.83,10156.0
2019-12-09 13:30:00,238.71,238.75,238.5,238.7,3526.0,238.71,238.75,238.5,238.7,3526.0
2019-12-09 13:35:00,238.69,238.7,238.28,238.38,2779.0,238.69,238.7,238.28,238.38,2779.0
2019-12-09 13:40:00,238.43,238.43,237.63,237.69,8647.0,238.43,238.43,237.63,237.69,8647.0
2019-12-09 13:45:00,237.69,237.82,237.5,237.64,13148.0,237.69,237.82,237.5,237.64,13148.0
2019-12-09 13:50:00,237.66,238.02,237.59,238.02,11747.0,237.66,238.02,237.59,238.02,11747.0
2019-12-09 13:55:00,237.99,237.99,237.61,237.68,1681.0,237.99,237.99,237.61,237.68,1681.0
2019-12-09 14:00:00,237.65,237.65,237.46,237.62,12347.0,237.65,237.65,237.46,237.62,12347.0
2019-12-09 14:05:00,237.73,237.74,237.36,237.62,6748.0,237.73,237.74,237.36,237.62,6748.0
2019-12-09 14:10:00,237.62,237.82,237.61,237.78,1445.0,237.62,237.82,237.61,237.78,1445.0
2019-12-09 14:15:00,237.77,237.92,237.43,237.5,5670.0,237.77,237.92,237.43,237.5,5670.0
2019-12-09 14:20:00,237.45,237.51,237.25,237.36,6755.0,237.45,237.51,237.25,237.36,6755.0
2019-12-09 14:25:00,237.34,237.34,236.61,236.67,17753.0,237.34,237.34,236.61,236.67,17753.0
2019-12-09 14:30:00,236.66,236.86,236.5,236.57,7653.0,236.66,236.86,236.5,236.57,7653.0
2019-12-09 14:35:00,236.61,236.93,236.49,236.86,6179.0,236.61,236.93,236.49,236.86,6179.0
2019-12-09 14:40:00,236.88,237.05,236.51,236.52,14489.0,236.88,237.05,236.51,236.52,14489.0
2019-12-09 14:45:00,236.61,236.96,236.61,236.87,5000.0,236.61,236.96,236.61,236.87,5000.0
2019-12-09 14:50:00,236.94,236.96,236.66,236.75,6280.0,236.94,236.96,236.66,236.75,6280.0
2019-12-09 14:55:00,236.75,236.94,236.63,236.87,11299.0,236.75,236.94,236.63,236.87,11299.0
2019-12-09 15:00:00,236.84,237.38,236.8,237.37,7819.0,236.84,237.38,236.8,237.37,7819.0
2019-12-09 15:05:00,237.4,237.6,237.22,237.48,7230.0,237.4,237.6,237.22,237.48,7230.0
2019-12-09 15:10:00,237.61,237.74,237.35,237.59,6363.0,237.61,237.74,237.35,237.59,6363.0
2019-12-09 15:15:00,237.53,237.53,237.29,237.33,7986.0,237.53,237.53,237.29,237.33,7986.0
2019-12-09 15:20:00,237.3,237.66,237.3,237.64,5400.0,237.3,237.66,237.3,237.64,5400.0
2019-12-09 15:25:00,237.67,238.02,237.63,237.88,9440.0,237.67,238.02,237.63,237.88,9440.0
2019-12-09 15:30:00,237.82,237.86,237.62,237.66,8318.0,237.82,237.86,237.62,237.66,8318.0
2019-12-09 15:35:00,237.61,237.73,237.54,237.66,7626.0,237.61,237.73,237.54,237.66,7626.0
2019-12-09 15:40:00,237.62,237.77,237.5,237.6,12735.0,237.62,237.77,237.5,237.6,12735.0
2019-12-09 15:45:00,237.56,237.78,237.5,237.67,15795.0,237.56,237.78,237.5,237.67,15795.0
2019-12-09 15:50:00,237.54,237.69,237.4,237.4,59354.0,237.54,237.69,237.4,237.4,59354.0
2019-12-09 15:55:00,237.42,237.47,237.02,237.36,80402.0,237.42,237.47,237.02,237.36,80402.0
2019-12-10 09:30:00,238.0,238.04,236.69,237.39,17944.0,238.0,238.04,236.69,237.39,17944.0
2019-12-10 09:35:00,237.47,238.04,236.19,236.97,8365.0,237.47,238.04,236.19,236.97,8365.0
2019-12-10 09:40:00,236.84,237.85,236.07,237.61,3510.0,236.84,237.85,236.07,237.61,3510.0
2019-12-10 09:45:00,237.52,238.33,237.21,237.57,19066.0,237.52,238.33,237.21,237.57,19066.0
2019-12-10 09:50:00,237.44,238.08,236.65,237.12,9991.0,237.44,238.08,236.65,237.12,9991.0
2019-12-10 09:55:00,236.81,237.27,235.16,235.98,14079.0,236.81,237.27,235.16,235.98,14079.0
2019-12-10 10:00:00,235.74,235.94,234.39,235.12,36180.0,235.74,235.94,234.39,235.12,36180.0
2019-12-10 10:05:00,235.03,235.85,235.03,235.84,29415.0,235.03,235.85,235.03,235.84,29415.0
2019-12-10 10:10:00,235.84,235.84,234.5,234.7,24725.0,235.84,235.84,234.5,234.7,24725.0
2019-12-10 10:15:00,234.72,235.49,234.5,235.36,19669.0,234.72,235.49,234.5,235.36,19669.0
2019-12-10 10:20:00,235.36,235.48,234.29,234.7,10921.0,235.36,235.48,234.29,234.7,10921.0
2019-12-10 10:25:00,234.45,234.73,234.1,234.33,18222.0,234.45,234.73,234.1,234.33,18222.0
2019-12-10 10:30:00,234.41,234.54,234.03,234.51,10035.0,234.41,234.54,234.03,234.51,10035.0
2019-12-10 10:35:00,234.42,234.58,234.07,234.34,17780.0,234.42,234.58,234.07,234.34,17780.0
2019-12-10 10:40:00,234.38,234.61,234.07,234.28,7618.0,234.38,234.61,234.07,234.28,7618.0
2019-12-10 10:45:00,234.16,234.38,234.08,234.22,6470.0,234.16,234.38,234.08,234.22,6470.0
2019-12-10 10:50:00,234.28,234.38,233.81,234.1,25308.0,234.28,234.38,233.81,234.1,25308.0
2019-12-10 10:55:00,234.1,234.1,233.28,233.71,13121.0,234.1,234.1,233.28,233.71,13121.0
2019-12-10 11:00:00,233.97,234.97,233.75,234.81,18707.0,233.97,234.97,233.75,234.81,18707.0
2019-12-10 11:05:00,234.96,235.3,234.45,234.75,10430.0,234.96,235.3,234.45,234.75,10430.0
2019-12-10 11:10:00,234.55,234.82,234.17,234.28,7734.0,234.55,234.82,234.17,234.28,7734.0
2019-12-10 11:15:00,234.23,234.58,234.23,234.25,1831.0,234.23,234.58,234.23,234.25,1831.0
2019-12-10 11:20:00,234.31,234.59,234.31,234.4,2295.0,234.31,234.59,234.31,234.4,2295.0
2019-12-10 11:25:00,234.55,235.1,234.31,234.8,15785.0,234.55,235.1,234.31,234.8,15785.0
2019-12-10 11:30:00,234.75,234.86,234.26,234.66,3050.0,234.75,234.86,234.26,234.66,3050.0
2019-12-10 11:35:00,234.62,234.77,234.45,234.56,2300.0,234.62,234.77,234.45,234.56,2300.0
2019-12-10 11:40:00,234.7,234.7,234.25,234.25,7401.0,234.7,234.7,234.25,234.25,7401.0
2019-12-10 11:45:00,234.31,234.37,234.01,234.09,15052.0,234.31,234.37,234.01,234.09,15052.0
2019-12-10 11:50:00,234.17,234.37,233.88,234.35,9474.0,234.17,234.37,233.88,234.35,9474.0
2019-12-10 11:55:00,234.3,234.57,233.99,234.27,7998.0,234.3,234.57,233.99,234.27,7998.0
2019-12-10 12:00:00,234.27,234.8,234.19,234.72,10691.0,234.27,234.8,234.19,234.72,10691.0
2019-12-10 12:05:00,234.65,234.65,234.39,234.45,5326.0,234.65,234.65,234.39,234.45,5326.0
2019-12-10 12:10:00,234.46,234.59,234.25,234.25,5038.0,234.46,234.59,234.25,234.25,5038.0
2019-12-10 12:15:00,234.28,234.33,233.67,234.0,6107.0,234.28,234.33,233.67,234.0,6107.0
2019-12-10 12:20:00,233.87,234.28,233.64,234.14,6641.0,233.87,234.28,233.64,234.14,6641.0
2019-12-10 12:25:00,234.09,234.51,234.05,234.33,2101.0,234.09,234.51,234.05,234.33,2101.0
2019-12-10 12:30:00,234.3,234.46,233.81,233.81,3306.0,234.3,234.46,233.81,233.81,3306.0
2019-12-10 12:35:00,233.87,234.12,233.81,234.04,2800.0,233.87,234.12,233.81,234.04,2800.0
2019-12-10 12:40:00,234.0,234.1,233.91,233.94,1525.0,234.0,234.1,233.91,233.94,1525.0
2019-12-10 12:45:00,233.84,233.91,233.2,233.2,13597.0,233.84,233.91,233.2,233.2,13597.0
2019-12-10 12:50:00,233.13,233.42,233.02,233.3,7693.0,233.13,233.42,233.02,233.3,7693.0
2019-12-10 12:55:00,233.28,233.48,233.27,233.37,1933.0,233.28,233.48,233.27,233.37,1933.0
2019-12-10 13:00:00,233.26,233.7,233.26,233.45,1840.0,233.26,233.7,233.26,233.45,1840.0
2019-12-10 13:05:00,233.45,233.72,233.38,233.45,2613.0,233.45,233.72,233.38,233.45,2613.0
2019-12-10 13:10:00,233.54,233.97,233.54,233.68,3653.0,233.54,233.97,233.54,233.68,3653.0
2019-12-10 13:15:00,233.7,234.05,233.67,234.04,3750.0,233.7,234.05,233.67,234.04,3750.0
2019-12-10 13:20:00,234.01,234.23,233.93,234.23,8510.0,234.01,234.23,233.93,234.23,8510.0
2019-12-10 13:25:00,234.27,234.82,234.27,234.63,19850.0,234.27,234.82,234.27,234.63,19850.0
2019-12-10 13:30:00,234.71,234.79,234.49,234.57,4300.0,234.71,234.79,234.49,234.57,4300.0
2019-12-10 13:35:00,234.41,234.51,234.03,234.03,7010.0,234.41,234.51,234.03,234.03,7010.0
2019-12-10 13:40:00,234.08,234.17,233.75,233.86,3800.0,234.08,234.17,233.75,233.86,3800.0
2019-12-10 13:45:00,233.91,233.99,233.82,233.89,1200.0,233.91,233.99,233.82,233.89,1200.0
2019-12-10 13:50:00,233.81,234.02,233.76,233.89,4815.0,233.81,234.02,233.76,233.89,4815.0
2019-12-10 13:55:00,233.71,234.31,233.71,233.99,3405.0,233.71,234.31,233.71,233.99,3405.0
2019-12-10 14:00:00,234.02,234.08,233.79,233.79,1550.0,234.02,234.08,233.79,233.79,1550.0
2019-12-10 14:05:00,233.81,233.97,233.71,233.93,3792.0,233.81,233.97,233.71,233.93,3792.0
2019-12-10 14:10:00,233.73,233.91,233.71,233.91,715.0,233.73,233.91,233.71,233.91,715.0
2019-12-10 14:15:00,233.86,234.05,233.76,234.0,4232.0,233.86,234.05,233.76,234.0,4232.0
2019-12-10 14:20:00,234.09,234.1,233.68,234.03,6915.0,234.09,234.1,233.68,234.03,6915.0
2019-12-10 14:25:00,233.99,234.51,233.92,234.4,36705.0,233.99,234.51,233.92,234.4,36705.0
2019-12-10 14:30:00,234.37,234.49,234.09,234.3,4912.0,234.37,234.49,234.09,234.3,4912.0
2019-12-10 14:35:00,234.31,234.43,234.1,234.12,31049.0,234.31,234.43,234.1,234.12,31049.0
2019-12-10 14:40:00,234.15,234.24,233.88,234.03,7754.0,234.15,234.24,233.88,234.03,7754.0
2019-12-10 14:45:00,234.0,234.21,234.0,234.21,2012.0,234.0,234.21,234.0,234.21,2012.0
2019-12-10 14:50:00,234.12,234.15,234.0,234.01,4923.0,234.12,234.15,234.0,234.01,4923.0
2019-12-10 14:55:00,233.97,234.01,233.88,234.01,3855.0,233.97,234.01,233.88,234.01,3855.0
2019-12-10 15:00:00,234.01,234.27,234.0,234.23,6704.0,234.01,234.27,234.0,234.23,6704.0
2019-12-10 15:05:00,234.25,234.25,234.05,234.09,2804.0,234.25,234.25,234.05,234.09,2804.0
2019-12-10 15:10:00,234.12,234.14,233.85,233.89,7099.0,234.12,234.14,233.85,233.89,7099.0
2019-12-10 15:15:00,233.94,234.17,233.84,233.86,2763.0,233.94,234.17,233.84,233.86,2763.0
2019-12-10 15:20:00,233.8,233.89,233.74,233.85,1800.0,233.8,233.89,233.74,233.85,1800.0
2019-12-10 15:25:00,233.77,233.83,233.4,233.4,6886.0,233.77,233.83,233.4,233.4,6886.0
2019-12-10 15:30:00,233.37,233.42,232.91,233.09,16894.0,233.37,233.42,232.91,233.09,16894.0
2019-12-10 15:35:00,233.16,233.26,232.92,233.09,16762.0,233.16,233.26,232.92,233.09,16762.0
2019-12-10 15:40:00,233.09,233.21,232.94,232.98,8846.0,233.09,233.21,232.94,232.98,8846.0
2019-12-10 15:45:00,232.97,233.21,232.78,233.0,18148.0,232.97,233.21,232.78,233.0,18148.0
2019-12-10 15:50:00,233.0,233.09,232.78,232.99,13882.0,233.0,233.09,232.78,232.99,13882.0
2019-12-10 15:55:00,232.89,233.11,232.89,232.98,49240.0,232.89,233.11,232.89,232.98,49240.0
2019-12-11 09:30:00,233.21,233.83,232.86,233.45,8943.0,233.21,233.83,232.86,233.45,8943.0
2019-12-11 09:35:00,233.65,233.73,232.28,232.76,6464.0,233.65,233.73,232.28,232.76,6464.0
2019-12-11 09:40:00,232.94,233.35,232.52,232.56,4071.0,232.94,233.35,232.52,232.56,4071.0
2019-12-11 09:45:00,232.7,232.95,232.56,232.75,6141.0,232.7,232.95,232.56,232.75,6141.0
2019-12-11 09:50:00,232.68,232.77,231.72,232.14,13838.0,232.68,232.77,231.72,232.14,13838.0
2019-12-11 09:55:00,232.06,233.01,232.0,232.09,16170.0,232.06,233.01,232.0,232.09,16170.0
2019-12-11 10:00:00,232.18,232.45,232.0,232.0,8542.0,232.18,232.45,232.0,232.0,8542.0
2019-12-11 10:05:00,232.09,232.11,230.94,230.99,10919.0,232.09,232.11,230.94,230.99,10919.0
2019-12-11 10:10:00,231.12,231.57,231.0,231.44,4200.0,231.12,231.57,231.0,231.44,4200.0
2019-12-11 10:15:00,231.55,232.28,231.54,231.81,7415.0,231.55,232.28,231.54,231.81,7415.0
2019-12-11 10:20:00,231.62,231.85,231.58,231.85,4065.0,231.62,231.85,231.58,231.85,4065.0
2019-12-11 10:25:00,231.89,231.91,231.65,231.69,1860.0,231.89,231.91,231.65,231.69,1860.0
2019-12-11 10:30:00,231.73,231.85,231.1,231.23,8525.0,231.73,231.85,231.1,231.23,8525.0
2019-12-11 10:35:00,231.13,231.48,230.77,231.0,20652.0,231.13,231.48,230.77,231.0,20652.0
2019-12-11 10:40:00,231.11,231.17,230.86,231.0,9533.0,231.11,231.17,230.86,231.0,9533.0
2019-12-11 10:45:00,231.01,231.2,230.8,231.13,12276.0,231.01,231.2,230.8,231.13,12276.0
2019-12-11 10:50:00,231.05,231.77,230.95,231.3,30650.0,231.05,231.77,230.95,231.3,30650.0
2019-12-11 10:55:00,231.15,231.21,230.51,230.51,13826.0,231.15,231.21,230.51,230.51,13826.0
2019-12-11 11:00:00,230.51,230.99,230.44,230.81,18209.0,230.51,230.99,230.44,230.81,18209.0
2019-12-11 11:05:00,230.76,230.87,230.52,230.59,10758.0,230.76,230.87,230.52,230.59,10758.0
2019-12-11 11:10:00,230.54,230.73,230.42,230.69,12031.0,230.54,230.73,230.42,230.69,12031.0
2019-12-11 11:15:00,230.66,230.78,230.6,230.73,5176.0,230.66,230.78,230.6,230.73,5176.0
2019-12-11 11:20:00,230.8,231.03,230.33,230.5,30709.0,230.8,231.03,230.33,230.5,30709.0
2019-12-11 11:25:00,230.41,231.41,230.4,231.1,15324.0,230.41,231.41,230.4,231.1,15324.0
2019-12-11 11:30:00,231.13,232.2,231.09,231.91,13793.0,231.13,232.2,231.09,231.91,13793.0
2019-12-11 11:35:00,231.96,232.35,231.96,232.22,5899.0,231.96,232.35,231.96,232.22,5899.0
2019-12-11 11:40:00,232.31,232.35,231.89,231.89,6700.0,232.31,232.35,231.89,231.89,6700.0
2019-12-11 11:45:00,232.02,232.34,231.84,232.1,7179.0,232.02,232.34,231.84,232.1,7179.0
2019-12-11 11:50:00,232.1,232.38,231.78,232.37,3999.0,232.1,232.38,231.78,232.37,3999.0
2019-12-11 11:55:00,232.39,232.5,232.23,232.28,5649.0,232.39,232.5,232.23,232.28,5649.0
2019-12-11 12:00:00,232.27,232.46,231.78,231.89,4500.0,232.27,232.46,231.78,231.89,4500.0
2019-12-11 12:05:00,232.03,232.21,231.98,232.1,5856.0,232.03,232.21,231.98,232.1,5856.0
2019-12-11 12:10:00,232.26,232.26,231.87,232.0,3091.0,232.26,232.26,231.87,232.0,3091.0
2019-12-11 12:15:00,232.08,232.08,231.64,231.65,4000.0,232.08,232.08,231.64,231.65,4000.0
2019-12-11 12:20:00,231.7,231.74,231.01,231.1,8828.0,231.7,231.74,231.01,231.1,8828.0
2019-12-11 12:25:00,231.1,231.66,230.93,230.98,10984.0,231.1,231.66,230.93,230.98,10984.0
2019-12-11 12:30:00,230.98,231.11,230.92,230.97,3200.0,230.98,231.11,230.92,230.97,3200.0
2019-12-11 12:35:00,231.08,231.62,231.07,231.59,3106.0,231.08,231.62,231.07,231.59,3106.0
2019-12-11 12:40:00,231.6,231.81,231.42,231.79,3472.0,231.6,231.81,231.42,231.79,3472.0
2019-12-11 12:45:00,231.92,232.05,231.83,231.99,2375.0,231.92,232.05,231.83,231.99,2375.0
2019-12-11 12:50:00,231.96,232.19,231.96,232.17,2890.0,231.96,232.19,231.96,232.17,2890.0
2019-12-11 12:55:00,232.23,232.32,232.19,232.24,2058.0,232.23,232.32,232.19,232.24,2058.0
2019-12-11 13:00:00,232.24,232.41,232.07,232.19,4882.0,232.24,232.41,232.07,232.19,4882.0
2019-12-11 13:05:00,232.16,232.37,232.15,232.37,900.0,232.16,232.37,232.15,232.37,900.0
2019-12-11 13:10:00,232.29,232.66,232.29,232.65,4153.0,232.29,232.66,232.29,232.65,4153.0
2019-12-11 13:15:00,232.68,232.99,232.68,232.98,9500.0,232.68,232.99,232.68,232.98,9500.0
2019-12-11 13:20:00,233.0,233.12,232.47,232.59,10743.0,233.0,233.12,232.47,232.59,10743.0
2019-12-11 13:25:00,232.65,232.87,232.64,232.8,1300.0,232.65,232.87,232.64,232.8,1300.0
2019-12-11 13:30:00,232.88,232.88,232.4,232.4,1300.0,232.88,232.88,232.4,232.4,1300.0
2019-12-11 13:35:00,232.44,232.5,232.0,232.08,10564.0,232.44,232.5,232.0,232.08,10564.0
2019-12-11 13:40:00,231.96,232.24,231.83,232.09,4700.0,231.96,232.24,231.83,232.09,4700.0
2019-12-11 13:45:00,232.17,232.29,231.93,232.1,6836.0,232.17,232.29,231.93,232.1,6836.0
2019-12-11 13:50:00,232.06,232.12,231.8,231.81,2565.0,232.06,232.12,231.8,231.81,2565.0
2019-12-11 13:55:00,231.82,231.82,231.6,231.69,4396.0,231.82,231.82,231.6,231.69,4396.0
2019-12-11 14:00:00,231.75,231.83,231.51,231.75,2775.0,231.75,231.83,231.51,231.75,2775.0
2019-12-11 14:05:00,231.75,232.02,231.74,231.93,2315.0,231.75,232.02,231.74,231.93,2315.0
2019-12-11 14:10:00,232.0,232.0,231.81,231.81,2875.0,232.0,232.0,231.81,231.81,2875.0
2019-12-11 14:15:00,231.86,231.98,231.8,231.97,2380.0,231.86,231.98,231.8,231.97,2380.0
2019-12-11 14:20:00,231.97,232.68,231.96,232.68,10599.0,231.97,232.68,231.96,232.68,10599.0
2019-12-11 14:25:00,232.68,232.77,232.07,232.07,7890.0,232.68,232.77,232.07,232.07,7890.0
2019-12-11 14:30:00,232.2,232.31,231.91,231.91,3450.0,232.2,232.31,231.91,231.91,3450.0
2019-12-11 14:35:00,231.99,232.16,231.82,232.16,4116.0,231.99,232.16,231.82,232.16,4116.0
2019-12-11 14:40:00,232.07,232.18,231.98,232.16,4517.0,232.07,232.18,231.98,232.16,4517.0
2019-12-11 14:45:00,232.18,232.5,232.17,232.26,6242.0,232.18,232.5,232.17,232.26,6242.0
2019-12-11 14:50:00,232.17,232.26,231.88,232.06,7704.0,232.17,232.26,231.88,232.06,7704.0
2019-12-11 14:55:00,232.08,232.37,232.07,232.3,4300.0,232.08,232.37,232.07,232.3,4300.0
2019-12-11 15:00:00,232.37,232.46,232.05,232.42,8287.0,232.37,232.46,232.05,232.42,8287.0
2019-12-11 15:05:00,232.47,232.97,232.4,232.97,5360.0,232.47,232.97,232.4,232.97,5360.0
2019-12-11 15:10:00,232.99,233.09,232.84,232.95,12062.0,232.99,233.09,232.84,232.95,12062.0
2019-12-11 15:15:00,232.95,233.57,232.95,233.57,6794.0,232.95,233.57,232.95,233.57,6794.0
2019-12-11 15:20:00,233.61,234.14,233.61,233.84,14812.0,233.61,234.14,233.61,233.84,14812.0
2019-12-11 15:25:00,233.8,234.0,233.06,233.09,12975.0,233.8,234.0,233.06,233.09,12975.0
2019-12-11 15:30:00,232.85,233.16,232.85,233.0,18865.0,232.85,233.16,232.85,233.0,18865.0
2019-12-11 15:35:00,233.05,233.05,232.49,232.64,22526.0,233.05,233.05,232.49,232.64,22526.0
2019-12-11 15:40:00,232.68,233.01,232.66,232.81,8413.0,232.68,233.01,232.66,232.81,8413.0
2019-12-11 15:45:00,232.83,232.83,232.49,232.82,9059.0,232.83,232.83,232.49,232.82,9059.0
2019-12-11 15:50:00,232.82,233.4,232.82,233.3,11330.0,232.82,233.4,232.82,233.3,11330.0
2019-12-11 15:55:00,233.39,233.4,232.92,233.21,28005.0,233.39,233.4,232.92,233.21,28005.0
2019-12-12 09:30:00,233.0,233.0,225.42,227.16,111403.0,233.0,233.0,225.42,227.16,111403.0
2019-12-12 09:35:00,227.33,229.24,227.3,228.77,58770.0,227.33,229.24,227.3,228.77,58770.0
2019-12-12 09:40:00,229.02,232.11,228.78,229.9,38852.0,229.02,232.11,228.78,229.9,38852.0
2019-12-12 09:45:00,229.85,229.91,228.31,228.92,17144.0,229.85,229.91,228.31,228.92,17144.0
2019-12-12 09:50:00,229.18,230.0,228.67,229.6,29150.0,229.18,230.0,228.67,229.6,29150.0
2019-12-12 09:55:00,229.24,229.26,227.51,227.63,36640.0,229.24,229.26,227.51,227.63,36640.0
2019-12-12 10:00:00,227.53,228.14,227.07,227.07,33104.0,227.53,228.14,227.07,227.07,33104.0
2019-12-12 10:05:00,227.11,227.73,226.61,227.55,34725.0,227.11,227.73,226.61,227.55,34725.0
2019-12-12 10:10:00,227.44,227.74,227.19,227.22,9308.0,227.44,227.74,227.19,227.22,9308.0
2019-12-12 10:15:00,227.22,227.22,226.01,226.43,27914.0,227.22,227.22,226.01,226.43,27914.0
2019-12-12 10:20:00,226.42,226.77,226.11,226.17,18075.0,226.42,226.77,226.11,226.17,18075.0
2019-12-12 10:25:00,226.16,226.68,226.16,226.29,8425.0,226.16,226.68,226.16,226.29,8425.0
2019-12-12 10:30:00,226.11,226.35,225.5,225.66,48068.0,226.11,226.35,225.5,225.66,48068.0
2019-12-12 10:35:00,225.65,225.74,224.27,224.27,34542.0,225.65,225.74,224.27,224.27,34542.0
2019-12-12 10:40:00,224.29,224.71,223.79,223.8,24447.0,224.29,224.71,223.79,223.8,24447.0
2019-12-12 10:45:00,223.79,223.85,223.11,223.4,25087.0,223.79,223.85,223.11,223.4,25087.0
2019-12-12 10:50:00,223.25,223.56,222.65,223.15,28681.0,223.25,223.56,222.65,223.15,28681.0
2019-12-12 10:55:00,223.2,224.09,223.19,223.88,35993.0,223.2,224.09,223.19,223.88,35993.0
2019-12-12 11:00:00,224.05,224.05,223.17,223.3,19612.0,224.05,224.05,223.17,223.3,19612.0
2019-12-12 11:05:00,223.33,223.35,222.25,222.71,20289.0,223.33,223.35,222.25,222.71,20289.0
2019-12-12 11:10:00,222.76,223.06,222.13,222.5,19511.0,222.76,223.06,222.13,222.5,19511.0
2019-12-12 11:15:00,222.42,222.95,221.91,222.0,46971.0,222.42,222.95,221.91,222.0,46971.0
2019-12-12 11:20:00,221.98,222.83,221.78,221.78,54068.0,221.98,222.83,221.78,221.78,54068.0
2019-12-12 11:25:00,221.89,221.97,220.3,220.3,81381.0,221.89,221.97,220.3,220.3,81381.0
2019-12-12 11:30:00,220.38,221.33,219.76,220.97,61371.0,220.38,221.33,219.76,220.97,61371.0
2019-12-12 11:35:00,220.77,222.32,220.61,222.3,38913.0,220.77,222.32,220.61,222.3,38913.0
2019-12-12 11:40:00,222.3,222.3,220.89,221.0,22597.0,222.3,222.3,220.89,221.0,22597.0
2019-12-12 11:45:00,221.01,221.01,219.92,219.92,16173.0,221.01,221.01,219.92,219.92,16173.0
2019-12-12 11:50:00,220.0,220.31,219.49,219.59,8545.0,220.0,220.31,219.49,219.59,8545.0
2019-12-12 11:55:00,219.41,219.86,218.69,219.43,29461.0,219.41,219.86,218.69,219.43,29461.0
2019-12-12 12:00:00,219.22,220.3,218.67,219.98,41178.0,219.22,220.3,218.67,219.98,41178.0
2019-12-12 12:05:00,219.66,221.2,219.46,221.17,31165.0,219.66,221.2,219.46,221.17,31165.0
2019-12-12 12:10:00,221.12,221.24,220.16,220.82,29313.0,221.12,221.24,220.16,220.82,29313.0
2019-12-12 12:15:00,220.66,220.7,220.04,220.2,22179.0,220.66,220.7,220.04,220.2,22179.0
2019-12-12 12:20:00,220.1,220.28,219.63,219.75,7514.0,220.1,220.28,219.63,219.75,7514.0
2019-12-12 12:25:00,219.96,220.36,219.96,220.21,5871.0,219.96,220.36,219.96,220.21,5871.0
2019-12-12 12:30:00,220.4,221.48,220.4,221.36,25280.0,220.4,221.48,220.4,221.36,25280.0
2019-12-12 12:35:00,221.34,222.5,221.26,222.03,28449.0,221.34,222.5,221.26,222.03,28449.0
2019-12-12 12:40:00,222.0,222.21,221.43,221.43,5207.0,222.0,222.21,221.43,221.43,5207.0
2019-12-12 12:45:00,221.44,222.38,221.44,222.25,20260.0,221.44,222.38,221.44,222.25,20260.0
2019-12-12 12:50:00,222.41,222.45,222.02,222.36,19911.0,222.41,222.45,222.02,222.36,19911.0
2019-12-12 12:55:00,222.4,222.43,221.76,221.76,5443.0,222.4,222.43,221.76,221.76,5443.0
2019-12-12 13:00:00,221.71,221.84,221.36,221.67,7435.0,221.71,221.84,221.36,221.67,7435.0
2019-12-12 13:05:00,221.71,222.36,221.7,221.87,11805.0,221.71,222.36,221.7,221.87,11805.0
2019-12-12 13:10:00,221.92,221.94,221.67,221.71,3429.0,221.92,221.94,221.67,221.71,3429.0
2019-12-12 13:15:00,221.65,221.65,221.36,221.61,3664.0,221.65,221.65,221.36,221.61,3664.0
2019-12-12 13:20:00,221.68,221.75,221.19,221.7,10343.0,221.68,221.75,221.19,221.7,10343.0
2019-12-12 13:25:00,221.75,222.25,221.64,222.06,28166.0,221.75,222.25,221.64,222.06,28166.0
2019-12-12 13:30:00,222.0,222.2,221.72,221.74,5281.0,222.0,222.2,221.72,221.74,5281.0
2019-12-12 13:35:00,221.67,221.67,221.4,221.4,4700.0,221.67,221.67,221.4,221.4,4700.0
2019-12-12 13:40:00,221.33,221.39,221.06,221.18,5417.0,221.33,221.39,221.06,221.18,5417.0
2019-12-12 13:45:00,221.2,221.72,221.19,221.71,10936.0,221.2,221.72,221.19,221.71,10936.0
2019-12-12 13:50:00,221.62,222.54,221.62,222.42,11584.0,221.62,222.54,221.62,222.42,11584.0
2019-12-12 13:55:00,222.44,222.69,222.04,222.63,10690.0,222.44,222.69,222.04,222.63,10690.0
2019-12-12 14:00:00,222.53,222.63,222.19,222.19,9603.0,222.53,222.63,222.19,222.19,9603.0
2019-12-12 14:05:00,222.26,222.26,221.97,221.97,5350.0,222.26,222.26,221.97,221.97,5350.0
2019-12-12 14:10:00,221.98,222.02,221.63,221.68,8940.0,221.98,222.02,221.63,221.68,8940.0
2019-12-12 14:15:00,221.73,221.77,221.17,221.43,12925.0,221.73,221.77,221.17,221.43,12925.0
2019-12-12 14:20:00,221.36,221.36,220.79,220.79,9419.0,221.36,221.36,220.79,220.79,9419.0
2019-12-12 14:25:00,220.75,220.88,220.39,220.46,9012.0,220.75,220.88,220.39,220.46,9012.0
2019-12-12 14:30:00,220.47,222.49,220.46,221.84,30245.0,220.47,222.49,220.46,221.84,30245.0
2019-12-12 14:35:00,221.93,221.93,220.8,221.18,16657.0,221.93,221.93,220.8,221.18,16657.0
2019-12-12 14:40:00,221.19,221.2,220.35,220.47,6567.0,221.19,221.2,220.35,220.47,6567.0
2019-12-12 14:45:00,220.39,220.54,219.74,219.97,12082.0,220.39,220.54,219.74,219.97,12082.0
2019-12-12 14:50:00,219.98,220.83,219.39,220.82,32999.0,219.98,220.83,219.39,220.82,32999.0
2019-12-12 14:55:00,220.82,221.1,220.25,220.78,12993.0,220.82,221.1,220.25,220.78,12993.0
2019-12-12 15:00:00,220.63,220.63,219.96,220.2,33868.0,220.63,220.63,219.96,220.2,33868.0
2019-12-12 15:05:00,220.19,220.2,219.5,219.72,22442.0,220.19,220.2,219.5,219.72,22442.0
2019-12-12 15:10:00,219.85,220.14,219.62,219.81,14689.0,219.85,220.14,219.62,219.81,14689.0
2019-12-12 15:15:00,219.81,220.03,219.54,219.9,10431.0,219.81,220.03,219.54,219.9,10431.0
2019-12-12 15:20:00,219.91,220.86,219.91,220.77,28344.0,219.91,220.86,219.91,220.77,28344.0
2019-12-12 15:25:00,220.75,221.55,220.75,221.42,13704.0,220.75,221.55,220.75,221.42,13704.0
2019-12-12 15:30:00,221.35,221.39,221.03,221.27,9819.0,221.35,221.39,221.03,221.27,9819.0
2019-12-12 15:35:00,221.32,221.76,221.23,221.47,17613.0,221.32,221.76,221.23,221.47,17613.0
2019-12-12 15:40:00,221.45,221.61,221.33,221.51,17415.0,221.45,221.61,221.33,221.51,17415.0
2019-12-12 15:45:00,221.53,221.97,221.45,221.5,20826.0,221.53,221.97,221.45,221.5,20826.0
2019-12-12 15:50:00,221.55,221.72,221.1,221.26,45521.0,221.55,221.72,221.1,221.26,45521.0
2019-12-12 15:55:00,221.23,221.24,220.08,220.42,133590.0,221.23,221.24,220.08,220.42,133590.0
2019-12-13 09:30:00,221.0,221.0,218.11,218.52,41737.0,221.0,221.0,218.11,218.52,41737.0
2019-12-13 09:35:00,218.54,219.3,218.13,219.29,17488.0,218.54,219.3,218.13,219.29,17488.0
2019-12-13 09:40:00,219.48,220.87,219.39,220.42,25720.0,219.48,220.87,219.39,220.42,25720.0
2019-12-13 09:45:00,220.6,220.87,219.88,220.05,12910.0,220.6,220.87,219.88,220.05,12910.0
2019-12-13 09:50:00,220.25,220.25,219.41,219.76,22756.0,220.25,220.25,219.41,219.76,22756.0
2019-12-13 09:55:00,219.75,220.24,219.57,220.1,3336.0,219.75,220.24,219.57,220.1,3336.0
2019-12-13 10:00:00,220.11,222.45,219.77,221.84,13184.0,220.11,222.45,219.77,221.84,13184.0
2019-12-13 10:05:00,222.0,223.14,221.69,222.94,27396.0,222.0,223.14,221.69,222.94,27396.0
2019-12-13 10:10:00,223.05,224.45,222.94,223.38,32003.0,223.05,224.45,222.94,223.38,32003.0
2019-12-13 10:15:00,223.16,224.06,222.88,224.05,8310.0,223.16,224.06,222.88,224.05,8310.0
2019-12-13 10:20:00,224.06,224.73,223.36,223.5,21384.0,224.06,224.73,223.36,223.5,21384.0
2019-12-13 10:25:00,223.37,223.37,222.24,222.31,12152.0,223.37,223.37,222.24,222.31,12152.0
2019-12-13 10:30:00,222.31,222.97,221.6,222.0,24929.0,222.31,222.97,221.6,222.0,24929.0
2019-12-13 10:35:00,221.83,221.83,221.1,221.69,12139.0,221.83,221.83,221.1,221.69,12139.0
2019-12-13 10:40:00,221.47,222.27,221.46,221.87,5227.0,221.47,222.27,221.46,221.87,5227.0
2019-12-13 10:45:00,221.79,222.24,221.61,221.64,6915.0,221.79,222.24,221.61,221.64,6915.0
2019-12-13 10:50:00,221.51,221.51,220.36,220.4,12032.0,221.51,221.51,220.36,220.4,12032.0
2019-12-13 10:55:00,220.67,220.99,220.43,220.43,4896.0,220.67,220.99,220.43,220.43,4896.0
2019-12-13 11:00:00,220.35,220.78,220.0,220.0,3950.0,220.35,220.78,220.0,220.0,3950.0
2019-12-13 11:05:00,220.03,220.2,219.61,219.86,7297.0,220.03,220.2,219.61,219.86,7297.0
2019-12-13 11:10:00,219.86,219.99,219.5,219.59,21914.0,219.86,219.99,219.5,219.59,21914.0
2019-12-13 11:15:00,219.71,220.01,219.08,219.08,5242.0,219.71,220.01,219.08,219.08,5242.0
2019-12-13 11:20:00,219.16,219.38,218.72,218.99,17309.0,219.16,219.38,218.72,218.99,17309.0
2019-12-13 11:25:00,218.78,218.88,217.99,218.42,15660.0,218.78,218.88,217.99,218.42,15660.0
2019-12-13 11:30:00,218.6,218.94,218.05,218.1,11621.0,218.6,218.94,218.05,218.1,11621.0
2019-12-13 11:35:00,218.2,218.57,218.1,218.49,5046.0,218.2,218.57,218.1,218.49,5046.0
2019-12-13 11:40:00,218.51,218.74,218.12,218.73,8111.0,218.51,218.74,218.12,218.73,8111.0
2019-12-13 11:45:00,218.83,219.5,218.74,219.16,12982.0,218.83,219.5,218.74,219.16,12982.0
2019-12-13 11:50:00,219.26,219.69,219.16,219.62,16932.0,219.26,219.69,219.16,219.62,16932.0
2019-12-13 11:55:00,219.63,220.1,219.5,220.0,7663.0,219.63,220.1,219.5,220.0,7663.0
2019-12-13 12:00:00,220.04,220.13,219.61,219.95,5703.0,220.04,220.13,219.61,219.95,5703.0
2019-12-13 12:05:00,219.84,220.26,219.82,220.25,2901.0,219.84,220.26,219.82,220.25,2901.0
2019-12-13 12:10:00,220.33,220.33,219.96,220.11,1768.0,220.33,220.33,219.96,220.11,1768.0
2019-12-13 12:15:00,220.19,220.46,220.1,220.3,5500.0,220.19,220.46,220.1,220.3,5500.0
2019-12-13 12:20:00,220.29,221.0,220.2,220.73,13608.0,220.29,221.0,220.2,220.73,13608.0
2019-12-13 12:25:00,220.8,220.86,220.6,220.63,8057.0,220.8,220.86,220.6,220.63,8057.0
2019-12-13 12:30:00,220.72,220.99,220.72,220.84,2920.0,220.72,220.99,220.72,220.84,2920.0
2019-12-13 12:35:00,220.82,221.0,220.71,220.97,4280.0,220.82,221.0,220.71,220.97,4280.0
2019-12-13 12:40:00,220.92,221.0,220.83,220.98,2000.0,220.92,221.0,220.83,220.98,2000.0
2019-12-13 12:45:00,220.98,221.18,220.98,220.99,3336.0,220.98,221.18,220.98,220.99,3336.0
2019-12-13 12:50:00,221.05,221.05,220.69,220.71,1918.0,221.05,221.05,220.69,220.71,1918.0
2019-12-13 12:55:00,220.71,220.85,220.5,220.5,4580.0,220.71,220.85,220.5,220.5,4580.0
2019-12-13 13:00:00,220.5,220.52,220.09,220.35,3310.0,220.5,220.52,220.09,220.35,3310.0
2019-12-13 13:05:00,220.12,220.12,219.81,219.97,5524.0,220.12,220.12,219.81,219.97,5524.0
2019-12-13 13:10:00,219.99,220.0,219.86,219.87,999.0,219.99,220.0,219.86,219.87,999.0
2019-12-13 13:15:00,219.46,219.85,219.45,219.84,920.0,219.46,219.85,219.45,219.84,920.0
2019-12-13 13:20:00,219.8,220.18,219.8,220.04,4384.0,219.8,220.18,219.8,220.04,4384.0
2019-12-13 13:25:00,220.15,220.15,219.57,219.72,3406.0,220.15,220.15,219.57,219.72,3406.0
2019-12-13 13:30:00,219.64,219.67,218.86,218.86,7440.0,219.64,219.67,218.86,218.86,7440.0
2019-12-13 13:35:00,218.72,219.02,218.51,218.85,6088.0,218.72,219.02,218.51,218.85,6088.0
2019-12-13 13:40:00,218.83,219.47,218.8,219.47,3902.0,218.83,219.47,218.8,219.47,3902.0
2019-12-13 13:45:00,219.56,220.02,219.56,219.88,5810.0,219.56,220.02,219.56,219.88,5810.0
2019-12-13 13:50:00,219.93,219.94,219.74,219.94,1500.0,219.93,219.94,219.74,219.94,1500.0
2019-12-13 13:55:00,219.95,219.98,219.81,219.81,2632.0,219.95,219.98,219.81,219.81,2632.0
2019-12-13 14:00:00,219.81,219.87,219.52,219.65,5343.0,219.81,219.87,219.52,219.65,5343.0
2019-12-13 14:05:00,219.65,219.66,219.38,219.48,1834.0,219.65,219.66,219.38,219.48,1834.0
2019-12-13 14:10:00,219.38,219.6,219.36,219.41,1952.0,219.38,219.6,219.36,219.41,1952.0
2019-12-13 14:15:00,219.33,219.34,219.1,219.14,1101.0,219.33,219.34,219.1,219.14,1101.0
2019-12-13 14:20:00,219.16,219.31,219.0,219.02,3151.0,219.16,219.31,219.0,219.02,3151.0
2019-12-13 14:25:00,219.03,219.08,218.74,218.89,2885.0,219.03,219.08,218.74,218.89,2885.0
2019-12-13 14:30:00,218.88,218.93,218.71,218.8,2222.0,218.88,218.93,218.71,218.8,2222.0
2019-12-13 14:35:00,218.85,218.91,218.27,218.76,15519.0,218.85,218.91,218.27,218.76,15519.0
2019-12-13 14:40:00,218.75,218.75,218.43,218.6,6030.0,218.75,218.75,218.43,218.6,6030.0
2019-12-13 14:45:00,218.64,218.64,218.47,218.56,1950.0,218.64,218.64,218.47,218.56,1950.0
2019-12-13 14:50:00,218.52,218.52,218.34,218.45,3744.0,218.52,218.52,218.34,218.45,3744.0
2019-12-13 14:55:00,218.45,218.64,218.38,218.6,5563.0,218.45,218.64,218.38,218.6,5563.0
2019-12-13 15:00:00,218.61,219.19,218.6,219.11,5329.0,218.61,219.19,218.6,219.11,5329.0
2019-12-13 15:05:00,219.14,219.18,218.98,219.12,3381.0,219.14,219.18,218.98,219.12,3381.0
2019-12-13 15:10:00,219.13,219.31,219.0,219.0,7052.0,219.13,219.31,219.0,219.0,7052.0
2019-12-13 15:15:00,219.0,219.0,218.78,218.84,3220.0,219.0,219.0,218.78,218.84,3220.0
2019-12-13 15:20:00,218.79,219.01,218.71,218.77,5602.0,218.79,219.01,218.71,218.77,5602.0
2019-12-13 15:25:00,218.78,218.78,218.3,218.43,5000.0,218.78,218.78,218.3,218.43,5000.0
2019-12-13 15:30:00,218.38,218.67,218.38,218.67,6397.0,218.38,218.67,218.38,218.67,6397.0
2019-12-13 15:35:00,218.61,218.75,218.09,218.69,41210.0,218.61,218.75,218.09,218.69,41210.0
2019-12-13 15:40:00,218.7,218.74,218.19,218.31,13302.0,218.7,218.74,218.19,218.31,13302.0
2019-12-13 15:45:00,218.28,218.41,217.6,217.95,16713.0,218.28,218.41,217.6,217.95,16713.0
2019-12-13 15:50:00,217.9,218.46,217.89,218.31,16377.0,217.9,218.46,217.89,218.31,16377.0
2019-12-13 15:55:00,218.37,219.18,218.3,218.97,72082.0,218.37,219.18,218.3,218.97,72082.0
2019-12-16 09:30:00,220.0,221.43,219.0,219.0,19218.0,220.0,221.43,219.0,219.0,19218.0
2019-12-16 09:35:00,218.79,219.73,218.63,219.24,3502.0,218.79,219.73,218.63,219.24,3502.0
2019-12-16 09:40:00,219.48,219.49,218.75,218.87,9642.0,219.48,219.49,218.75,218.87,9642.0
2019-12-16 09:45:00,218.99,219.16,217.2,217.4,10733.0,218.99,219.16,217.2,217.4,10733.0
2019-12-16 09:50:00,217.33,217.51,216.43,216.9,7020.0,217.33,217.51,216.43,216.9,7020.0
2019-12-16 09:55:00,216.84,216.89,216.06,216.76,9283.0,216.84,216.89,216.06,216.76,9283.0
2019-12-16 10:00:00,216.76,217.97,216.62,217.97,6826.0,216.76,217.97,216.62,217.97,6826.0
2019-12-16 10:05:00,218.16,220.02,218.1,219.91,21691.0,218.16,220.02,218.1,219.91,21691.0
2019-12-16 10:10:00,219.94,220.5,219.56,220.17,19207.0,219.94,220.5,219.56,220.17,19207.0
2019-12-16 10:15:00,220.21,221.23,220.13,221.0,10518.0,220.21,221.23,220.13,221.0,10518.0
2019-12-16 10:20:00,221.11,222.13,221.11,222.0,16917.0,221.11,222.13,221.11,222.0,16917.0
2019-12-16 10:25:00,221.92,222.39,221.82,222.11,13386.0,221.92,222.39,221.82,222.11,13386.0
2019-12-16 10:30:00,222.11,223.22,222.0,222.58,15797.0,222.11,223.22,222.0,222.58,15797.0
2019-12-16 10:35:00,222.51,222.51,221.99,222.45,9106.0,222.51,222.51,221.99,222.45,9106.0
2019-12-16 10:40:00,222.42,222.76,222.41,222.75,5027.0,222.42,222.76,222.41,222.75,5027.0
2019-12-16 10:45:00,222.65,223.15,222.58,222.62,4428.0,222.65,223.15,222.58,222.62,4428.0
2019-12-16 10:50:00,222.81,223.15,222.33,222.33,4810.0,222.81,223.15,222.33,222.33,4810.0
2019-12-16 10:55:00,222.4,222.4,221.46,221.49,4841.0,222.4,222.4,221.46,221.49,4841.0
2019-12-16 11:00:00,221.54,221.54,221.15,221.21,3998.0,221.54,221.54,221.15,221.21,3998.0
2019-12-16 11:05:00,221.16,221.44,221.08,221.3,7364.0,221.16,221.44,221.08,221.3,7364.0
2019-12-16 11:10:00,221.23,221.44,221.16,221.24,4979.0,221.23,221.44,221.16,221.24,4979.0
2019-12-16 11:15:00,221.28,221.57,221.1,221.32,4552.0,221.28,221.57,221.1,221.32,4552.0
2019-12-16 11:20:00,221.31,221.56,221.3,221.44,2982.0,221.31,221.56,221.3,221.44,2982.0
2019-12-16 11:25:00,221.4,221.44,221.15,221.44,3361.0,221.4,221.44,221.15,221.44,3361.0
2019-12-16 11:30:00,221.39,221.92,221.39,221.74,2500.0,221.39,221.92,221.39,221.74,2500.0
2019-12-16 11:35:00,221.78,221.99,221.78,221.98,1504.0,221.78,221.99,221.78,221.98,1504.0
2019-12-16 11:40:00,222.02,222.41,221.93,221.99,5150.0,222.02,222.41,221.93,221.99,5150.0
2019-12-16 11:45:00,221.93,222.07,221.85,221.85,950.0,221.93,222.07,221.85,221.85,950.0
2019-12-16 11:50:00,221.92,221.92,221.63,221.64,1101.0,221.92,221.92,221.63,221.64,1101.0
2019-12-16 11:55:00,221.9,222.08,221.9,222.08,810.0,221.9,222.08,221.9,222.08,810.0
2019-12-16 12:00:00,222.16,222.81,222.16,222.32,3052.0,222.16,222.81,222.16,222.32,3052.0
2019-12-16 12:05:00,222.3,222.3,222.18,222.28,400.0,222.3,222.3,222.18,222.28,400.0
2019-12-16 12:10:00,222.16,222.32,222.15,222.32,600.0,222.16,222.32,222.15,222.32,600.0
2019-12-16 12:15:00,222.52,222.62,222.33,222.54,4735.0,222.52,222.62,222.33,222.54,4735.0
2019-12-16 12:20:00,222.52,222.9,222.47,222.72,10901.0,222.52,222.9,222.47,222.72,10901.0
2019-12-16 12:25:00,222.91,222.92,222.76,222.92,2400.0,222.91,222.92,222.76,222.92,2400.0
2019-12-16 12:30:00,223.0,223.0,222.73,222.8,3164.0,223.0,223.0,222.73,222.8,3164.0
2019-12-16 12:35:00,222.88,222.98,222.8,222.97,2500.0,222.88,222.98,222.8,222.97,2500.0
2019-12-16 12:40:00,222.79,222.96,222.79,222.94,1350.0,222.79,222.96,222.79,222.94,1350.0
2019-12-16 12:45:00,222.9,222.95,222.9,222.91,2195.0,222.9,222.95,222.9,222.91,2195.0
2019-12-16 12:50:00,222.8,222.88,222.77,222.8,1892.0,222.8,222.88,222.77,222.8,1892.0
2019-12-16 12:55:00,222.83,223.03,222.62,223.0,16987.0,222.83,223.03,222.62,223.0,16987.0
2019-12-16 13:00:00,222.94,223.58,222.87,223.46,21228.0,222.94,223.58,222.87,223.46,21228.0
2019-12-16 13:05:00,223.34,224.28,223.32,224.12,21295.0,223.34,224.28,223.32,224.12,21295.0
2019-12-16 13:10:00,224.21,224.41,223.98,224.32,9677.0,224.21,224.41,223.98,224.32,9677.0
2019-12-16 13:15:00,224.29,224.49,224.15,224.22,9467.0,224.29,224.49,224.15,224.22,9467.0
2019-12-16 13:20:00,224.28,224.38,224.14,224.27,2741.0,224.28,224.38,224.14,224.27,2741.0
2019-12-16 13:25:00,224.21,224.22,223.74,223.98,5200.0,224.21,224.22,223.74,223.98,5200.0
2019-12-16 13:30:00,223.88,224.09,223.81,224.04,2920.0,223.88,224.09,223.81,224.04,2920.0
2019-12-16 13:35:00,223.98,224.0,223.69,223.69,1509.0,223.98,224.0,223.69,223.69,1509.0
2019-12-16 13:40:00,223.63,223.71,223.51,223.56,6133.0,223.63,223.71,223.51,223.56,6133.0
2019-12-16 13:45:00,223.55,223.82,223.55,223.67,3694.0,223.55,223.82,223.55,223.67,3694.0
2019-12-16 13:50:00,223.59,223.64,223.47,223.64,2499.0,223.59,223.64,223.47,223.64,2499.0
2019-12-16 13:55:00,223.66,223.69,223.62,223.62,1050.0,223.66,223.69,223.62,223.62,1050.0
2019-12-16 14:00:00,223.71,223.71,223.55,223.55,2005.0,223.71,223.71,223.55,223.55,2005.0
2019-12-16 14:05:00,223.54,223.54,223.2,223.24,3515.0,223.54,223.54,223.2,223.24,3515.0
2019-12-16 14:10:00,223.22,223.3,223.03,223.03,2162.0,223.22,223.3,223.03,223.03,2162.0
2019-12-16 14:15:00,222.98,223.06,222.72,222.72,2211.0,222.98,223.06,222.72,222.72,2211.0
2019-12-16 14:20:00,222.72,222.91,222.71,222.79,700.0,222.72,222.91,222.71,222.79,700.0
2019-12-16 14:25:00,222.89,222.89,222.56,222.61,2500.0,222.89,222.89,222.56,222.61,2500.0
2019-12-16 14:30:00,222.57,222.62,222.14,222.62,7829.0,222.57,222.62,222.14,222.62,7829.0
2019-12-16 14:35:00,222.69,222.85,222.21,222.24,10699.0,222.69,222.85,222.21,222.24,10699.0
2019-12-16 14:40:00,222.22,222.25,221.85,221.98,9025.0,222.22,222.25,221.85,221.98,9025.0
2019-12-16 14:45:00,221.92,222.24,221.92,222.24,1691.0,221.92,222.24,221.92,222.24,1691.0
2019-12-16 14:50:00,222.1,222.46,222.1,222.38,5900.0,222.1,222.46,222.1,222.38,5900.0
2019-12-16 14:55:00,222.45,222.55,222.12,222.12,3408.0,222.45,222.55,222.12,222.12,3408.0
2019-12-16 15:00:00,222.12,222.13,221.7,222.12,3257.0,222.12,222.13,221.7,222.12,3257.0
2019-12-16 15:05:00,222.15,222.2,221.88,221.94,4285.0,222.15,222.2,221.88,221.94,4285.0
2019-12-16 15:10:00,221.93,222.1,221.71,221.93,3758.0,221.93,222.1,221.71,221.93,3758.0
2019-12-16 15:15:00,222.07,222.14,221.77,221.88,3751.0,222.07,222.14,221.77,221.88,3751.0
2019-12-16 15:20:00,221.85,222.0,221.73,221.9,2503.0,221.85,222.0,221.73,221.9,2503.0
2019-12-16 15:25:00,221.93,221.94,221.74,221.74,1431.0,221.93,221.94,221.74,221.74,1431.0
2019-12-16 15:30:00,221.69,221.69,221.45,221.48,3550.0,221.69,221.69,221.45,221.48,3550.0
2019-12-16 15:35:00,221.48,221.48,221.13,221.13,2800.0,221.48,221.48,221.13,221.13,2800.0
2019-12-16 15:40:00,221.1,221.19,220.93,220.94,4542.0,221.1,221.19,220.93,220.94,4542.0
2019-12-16 15:45:00,220.88,221.02,220.67,221.02,8002.0,220.88,221.02,220.67,221.02,8002.0
2019-12-16 15:50:00,221.0,221.13,220.84,220.85,14113.0,221.0,221.13,220.84,220.85,14113.0
2019-12-16 15:55:00,220.91,220.99,220.57,220.57,30996.0,220.91,220.99,220.57,220.57,30996.0
2019-12-17 09:30:00,222.12,222.31,221.27,221.5,7531.0,222.12,222.31,221.27,221.5,7531.0
2019-12-17 09:35:00,221.5,222.93,221.5,222.93,8155.0,221.5,222.93,221.5,222.93,8155.0
2019-12-17 09:40:00,222.84,222.99,222.33,222.7,2379.0,222.84,222.99,222.33,222.7,2379.0
2019-12-17 09:45:00,222.58,222.59,220.88,221.72,38695.0,222.58,222.59,220.88,221.72,38695.0
2019-12-17 09:50:00,221.75,222.95,221.53,222.68,14777.0,221.75,222.95,221.53,222.68,14777.0
2019-12-17 09:55:00,222.47,222.52,221.5,222.04,13115.0,222.47,222.52,221.5,222.04,13115.0
2019-12-17 10:00:00,221.96,222.64,221.55,222.64,9773.0,221.96,222.64,221.55,222.64,9773.0
2019-12-17 10:05:00,222.63,222.9,221.94,222.05,10757.0,222.63,222.9,221.94,222.05,10757.0
2019-12-17 10:10:00,222.05,222.28,221.94,222.21,3100.0,222.05,222.28,221.94,222.21,3100.0
2019-12-17 10:15:00,222.56,222.6,221.06,221.14,9046.0,222.56,222.6,221.06,221.14,9046.0
2019-12-17 10:20:00,221.14,221.44,220.4,220.8,9514.0,221.14,221.44,220.4,220.8,9514.0
2019-12-17 10:25:00,220.99,221.88,220.79,221.79,5455.0,220.99,221.88,220.79,221.79,5455.0
2019-12-17 10:30:00,221.72,221.72,220.91,220.91,1811.0,221.72,221.72,220.91,220.91,1811.0
2019-12-17 10:35:00,220.9,221.21,220.9,221.06,1594.0,220.9,221.21,220.9,221.06,1594.0
2019-12-17 10:40:00,220.95,220.96,220.75,220.77,2149.0,220.95,220.96,220.75,220.77,2149.0
2019-12-17 10:45:00,220.76,220.98,220.65,220.89,2848.0,220.76,220.98,220.65,220.89,2848.0
2019-12-17 10:50:00,221.08,221.2,221.05,221.06,2267.0,221.08,221.2,221.05,221.06,2267.0
2019-12-17 10:55:00,220.99,221.07,220.7,221.0,1800.0,220.99,221.07,220.7,221.0,1800.0
2019-12-17 11:00:00,221.1,221.13,220.76,220.97,1790.0,221.1,221.13,220.76,220.97,1790.0
2019-12-17 11:05:00,221.0,221.19,220.9,220.9,1165.0,221.0,221.19,220.9,220.9,1165.0
2019-12-17 11:10:00,220.81,221.2,220.67,221.02,4200.0,220.81,221.2,220.67,221.02,4200.0
2019-12-17 11:15:00,221.05,221.06,220.88,221.01,1580.0,221.05,221.06,220.88,221.01,1580.0
2019-12-17 11:20:00,220.85,220.92,220.78,220.78,1500.0,220.85,220.92,220.78,220.78,1500.0
2019-12-17 11:25:00,220.8,220.94,220.5,220.5,2466.0,220.8,220.94,220.5,220.5,2466.0
2019-12-17 11:30:00,220.51,220.57,219.68,219.81,7057.0,220.51,220.57,219.68,219.81,7057.0
2019-12-17 11:35:00,219.68,219.98,219.67,219.91,1350.0,219.68,219.98,219.67,219.91,1350.0
2019-12-17 11:40:00,219.79,220.62,219.66,220.55,12400.0,219.79,220.62,219.66,220.55,12400.0
2019-12-17 11:45:00,220.61,221.0,220.5,221.0,3035.0,220.61,221.0,220.5,221.0,3035.0
2019-12-17 11:50:00,220.92,220.92,220.57,220.76,3825.0,220.92,220.92,220.57,220.76,3825.0
2019-12-17 11:55:00,220.59,220.78,220.05,220.6,8221.0,220.59,220.78,220.05,220.6,8221.0
2019-12-17 12:00:00,220.59,220.72,220.5,220.72,1158.0,220.59,220.72,220.5,220.72,1158.0
2019-12-17 12:05:00,220.82,221.31,220.82,221.19,4259.0,220.82,221.31,220.82,221.19,4259.0
2019-12-17 12:10:00,221.33,221.66,221.16,221.37,3668.0,221.33,221.66,221.16,221.37,3668.0
2019-12-17 12:15:00,221.61,221.81,221.61,221.74,1997.0,221.61,221.81,221.61,221.74,1997.0
2019-12-17 12:20:00,221.73,221.76,221.66,221.76,1225.0,221.73,221.76,221.66,221.76,1225.0
2019-12-17 12:25:00,221.84,222.19,221.83,221.91,2800.0,221.84,222.19,221.83,221.91,2800.0
2019-12-17 12:30:00,221.73,222.0,221.73,221.84,1349.0,221.73,222.0,221.73,221.84,1349.0
2019-12-17 12:35:00,221.89,221.96,221.67,221.67,1505.0,221.89,221.96,221.67,221.67,1505.0
2019-12-17 12:40:00,221.81,222.06,221.81,221.87,500.0,221.81,222.06,221.81,221.87,500.0
2019-12-17 12:45:00,222.01,222.13,221.98,222.12,637.0,222.01,222.13,221.98,222.12,637.0
2019-12-17 12:50:00,222.3,222.43,222.19,222.42,1010.0,222.3,222.43,222.19,222.42,1010.0
2019-12-17 12:55:00,222.42,222.42,222.35,222.4,2050.0,222.42,222.42,222.35,222.4,2050.0
2019-12-17 13:00:00,222.43,222.43,222.15,222.16,2176.0,222.43,222.43,222.15,222.16,2176.0
2019-12-17 13:05:00,222.32,222.66,222.32,222.5,900.0,222.32,222.66,222.32,222.5,900.0
2019-12-17 13:10:00,222.72,222.77,222.64,222.64,1180.0,222.72,222.77,222.64,222.64,1180.0
2019-12-17 13:15:00,222.62,222.63,222.46,222.63,2090.0,222.62,222.63,222.46,222.63,2090.0
2019-12-17 13:20:00,222.72,222.72,222.53,222.59,1426.0,222.72,222.72,222.53,222.59,1426.0
2019-12-17 13:25:00,222.57,222.93,222.52,222.79,3781.0,222.57,222.93,222.52,222.79,3781.0
2019-12-17 13:30:00,222.82,222.9,222.71,222.78,2000.0,222.82,222.9,222.71,222.78,2000.0
2019-12-17 13:35:00,222.82,222.87,222.75,222.86,771.0,222.82,222.87,222.75,222.86,771.0
2019-12-17 13:40:00,222.88,223.1,222.72,222.98,6378.0,222.88,223.1,222.72,222.98,6378.0
2019-12-17 13:45:00,223.09,223.24,222.94,222.94,4305.0,223.09,223.24,222.94,222.94,4305.0
2019-12-17 13:50:00,222.99,223.49,222.99,223.31,2890.0,222.99,223.49,222.99,223.31,2890.0
2019-12-17 13:55:00,223.44,223.44,223.2,223.3,1900.0,223.44,223.44,223.2,223.3,1900.0
2019-12-17 14:00:00,223.29,223.29,223.12,223.26,1300.0,223.29,223.29,223.12,223.26,1300.0
2019-12-17 14:05:00,223.25,223.28,223.08,223.19,1180.0,223.25,223.28,223.08,223.19,1180.0
2019-12-17 14:10:00,223.16,223.25,223.01,223.01,1350.0,223.16,223.25,223.01,223.01,1350.0
2019-12-17 14:15:00,222.94,222.94,222.65,222.74,3566.0,222.94,222.94,222.65,222.74,3566.0
2019-12-17 14:20:00,222.81,222.81,222.51,222.61,3575.0,222.81,222.81,222.51,222.61,3575.0
2019-12-17 14:25:00,222.54,222.8,222.47,222.76,3035.0,222.54,222.8,222.47,222.76,3035.0
2019-12-17 14:30:00,222.8,222.9,222.13,222.31,25072.0,222.8,222.9,222.13,222.31,25072.0
2019-12-17 14:35:00,222.3,222.31,221.95,221.99,9242.0,222.3,222.31,221.95,221.99,9242.0
2019-12-17 14:40:00,222.0,222.24,221.94,222.07,6989.0,222.0,222.24,221.94,222.07,6989.0
2019-12-17 14:45:00,222.0,222.35,222.0,222.31,3205.0,222.0,222.35,222.0,222.31,3205.0
2019-12-17 14:50:00,222.29,222.29,222.04,222.08,2469.0,222.29,222.29,222.04,222.08,2469.0
2019-12-17 14:55:00,222.06,222.08,221.84,221.9,2013.0,222.06,222.08,221.84,221.9,2013.0
2019-12-17 15:00:00,221.97,222.03,221.91,221.99,2012.0,221.97,222.03,221.91,221.99,2012.0
2019-12-17 15:05:00,221.93,221.95,221.82,221.95,3800.0,221.93,221.95,221.82,221.95,3800.0
2019-12-17 15:10:00,221.95,222.16,221.94,222.16,4223.0,221.95,222.16,221.94,222.16,4223.0
2019-12-17 15:15:00,222.16,222.43,222.1,222.42,5653.0,222.16,222.43,222.1,222.42,5653.0
2019-12-17 15:20:00,222.46,222.64,222.45,222.64,2200.0,222.46,222.64,222.45,222.64,2200.0
2019-12-17 15:25:00,222.59,222.59,222.43,222.47,2400.0,222.59,222.59,222.43,222.47,2400.0
2019-12-17 15:30:00,222.48,222.69,222.42,222.69,9495.0,222.48,222.69,222.42,222.69,9495.0
2019-12-17 15:35:00,222.73,222.84,222.49,222.5,4605.0,222.73,222.84,222.49,222.5,4605.0
2019-12-17 15:40:00,222.48,222.72,222.48,222.61,5381.0,222.48,222.72,222.48,222.61,5381.0
2019-12-17 15:45:00,222.56,222.82,222.47,222.77,9440.0,222.56,222.82,222.47,222.77,9440.0
2019-12-17 15:50:00,222.78,222.78,222.29,222.56,14525.0,222.78,222.78,222.29,222.56,14525.0
2019-12-17 15:55:00,222.52,222.76,222.34,222.48,41586.0,222.52,222.76,222.34,222.48,41586.0
2019-12-18 09:30:00,222.14,223.19,221.78,223.19,5624.0,222.14,223.19,221.78,223.19,5624.0
2019-12-18 09:35:00,223.38,224.25,223.38,224.11,8465.0,223.38,224.25,223.38,224.11,8465.0
2019-12-18 09:40:00,224.13,224.63,223.54,224.6,2807.0,224.13,224.63,223.54,224.6,2807.0
2019-12-18 09:45:00,224.44,224.46,223.7,224.37,3589.0,224.44,224.46,223.7,224.37,3589.0
2019-12-18 09:50:00,224.14,224.27,223.05,223.84,17518.0,224.14,224.27,223.05,223.84,17518.0
2019-12-18 09:55:00,223.84,223.85,223.18,223.23,5852.0,223.84,223.85,223.18,223.23,5852.0
2019-12-18 10:00:00,223.08,223.14,222.7,223.12,2427.0,223.08,223.14,222.7,223.12,2427.0
2019-12-18 10:05:00,223.11,223.12,222.63,222.64,1240.0,223.11,223.12,222.63,222.64,1240.0
2019-12-18 10:10:00,222.59,222.59,221.83,221.9,4500.0,222.59,222.59,221.83,221.9,4500.0
2019-12-18 10:15:00,221.8,222.43,221.8,222.15,2600.0,221.8,222.43,221.8,222.15,2600.0
2019-12-18 10:20:00,222.35,222.86,222.34,222.77,3056.0,222.35,222.86,222.34,222.77,3056.0
2019-12-18 10:25:00,222.6,222.6,222.09,222.25,1200.0,222.6,222.6,222.09,222.25,1200.0
2019-12-18 10:30:00,222.23,222.56,221.95,222.56,5939.0,222.23,222.56,221.95,222.56,5939.0
2019-12-18 10:35:00,222.62,222.75,222.56,222.62,1731.0,222.62,222.75,222.56,222.62,1731.0
2019-12-18 10:40:00,222.61,222.61,221.98,222.02,2020.0,222.61,222.61,221.98,222.02,2020.0
2019-12-18 10:45:00,222.11,222.32,222.05,222.32,1255.0,222.11,222.32,222.05,222.32,1255.0
2019-12-18 10:50:00,222.51,222.59,222.17,222.26,1868.0,222.51,222.59,222.17,222.26,1868.0
2019-12-18 10:55:00,222.4,222.53,222.29,222.29,1223.0,222.4,222.53,222.29,222.29,1223.0
2019-12-18 11:00:00,222.18,222.29,221.9,221.95,2300.0,222.18,222.29,221.9,221.95,2300.0
2019-12-18 11:05:00,222.27,222.52,222.23,222.52,827.0,222.27,222.52,222.23,222.52,827.0
2019-12-18 11:10:00,222.53,222.71,222.53,222.62,3519.0,222.53,222.71,222.53,222.62,3519.0
2019-12-18 11:15:00,222.71,223.16,222.61,223.14,2542.0,222.71,223.16,222.61,223.14,2542.0
2019-12-18 11:20:00,223.08,223.24,222.74,222.74,1510.0,223.08,223.24,222.74,222.74,1510.0
2019-12-18 11:25:00,222.98,223.09,222.72,222.88,4297.0,222.98,223.09,222.72,222.88,4297.0
2019-12-18 11:30:00,222.77,222.97,222.62,222.69,2050.0,222.77,222.97,222.62,222.69,2050.0
2019-12-18 11:35:00,222.73,222.8,222.56,222.56,2293.0,222.73,222.8,222.56,222.56,2293.0
2019-12-18 11:40:00,222.64,222.81,222.63,222.63,1162.0,222.64,222.81,222.63,222.63,1162.0
2019-12-18 11:45:00,222.63,222.74,222.4,222.4,1339.0,222.63,222.74,222.4,222.4,1339.0
2019-12-18 11:50:00,222.39,222.39,222.02,222.02,1200.0,222.39,222.39,222.02,222.02,1200.0
2019-12-18 11:55:00,222.13,222.16,221.95,222.02,1600.0,222.13,222.16,221.95,222.02,1600.0
2019-12-18 12:00:00,222.06,222.18,221.92,222.18,900.0,222.06,222.18,221.92,222.18,900.0
2019-12-18 12:05:00,222.14,222.17,221.94,221.94,1941.0,222.14,222.17,221.94,221.94,1941.0
2019-12-18 12:10:00,222.02,222.15,221.96,221.96,2616.0,222.02,222.15,221.96,221.96,2616.0
2019-12-18 12:15:00,221.9,222.07,221.26,221.39,13254.0,221.9,222.07,221.26,221.39,13254.0
2019-12-18 12:20:00,221.41,221.41,220.88,220.9,4500.0,221.41,221.41,220.88,220.9,4500.0
2019-12-18 12:25:00,220.9,221.08,220.64,220.78,3572.0,220.9,221.08,220.64,220.78,3572.0
2019-12-18 12:30:00,220.91,220.99,220.68,220.78,1700.0,220.91,220.99,220.68,220.78,1700.0
2019-12-18 12:35:00,220.71,220.71,220.06,220.12,5649.0,220.71,220.71,220.06,220.12,5649.0
2019-12-18 12:40:00,220.09,220.18,219.73,219.73,6988.0,220.09,220.18,219.73,219.73,6988.0
2019-12-18 12:45:00,219.77,219.85,219.65,219.84,3375.0,219.77,219.85,219.65,219.84,3375.0
2019-12-18 12:50:00,219.72,219.84,219.22,219.37,6278.0,219.72,219.84,219.22,219.37,6278.0
2019-12-18 12:55:00,219.49,219.58,219.28,219.44,1800.0,219.49,219.58,219.28,219.44,1800.0
2019-12-18 13:00:00,219.44,219.44,219.31,219.38,7250.0,219.44,219.44,219.31,219.38,7250.0
2019-12-18 13:05:00,219.38,219.42,218.41,218.41,12265.0,219.38,219.42,218.41,218.41,12265.0
2019-12-18 13:10:00,218.58,218.66,218.24,218.25,4173.0,218.58,218.66,218.24,218.25,4173.0
2019-12-18 13:15:00,218.2,218.81,218.2,218.81,7186.0,218.2,218.81,218.2,218.81,7186.0
2019-12-18 13:20:00,218.92,219.85,218.92,219.65,12742.0,218.92,219.85,218.92,219.65,12742.0
2019-12-18 13:25:00,219.61,219.62,219.03,219.03,1700.0,219.61,219.62,219.03,219.03,1700.0
2019-12-18 13:30:00,219.11,219.11,218.81,218.85,739.0,219.11,219.11,218.81,218.85,739.0
2019-12-18 13:35:00,218.87,218.98,218.55,218.92,2297.0,218.87,218.98,218.55,218.92,2297.0
2019-12-18 13:40:00,218.9,218.9,218.74,218.81,1250.0,218.9,218.9,218.74,218.81,1250.0
2019-12-18 13:45:00,218.83,218.86,218.74,218.74,1450.0,218.83,218.86,218.74,218.74,1450.0
2019-12-18 13:50:00,218.6,219.1,218.6,219.1,1030.0,218.6,219.1,218.6,219.1,1030.0
2019-12-18 13:55:00,219.04,219.25,219.03,219.12,2100.0,219.04,219.25,219.03,219.12,2100.0
2019-12-18 14:00:00,219.08,219.17,218.86,219.05,1962.0,219.08,219.17,218.86,219.05,1962.0
2019-12-18 14:05:00,219.23,219.44,219.23,219.42,900.0,219.23,219.44,219.23,219.42,900.0
2019-12-18 14:10:00,219.72,219.87,219.71,219.77,1300.0,219.72,219.87,219.71,219.77,1300.0
2019-12-18 14:15:00,219.93,220.02,219.83,220.02,2331.0,219.93,220.02,219.83,220.02,2331.0
2019-12-18 14:20:00,220.19,220.19,219.91,220.08,3519.0,220.19,220.19,219.91,220.08,3519.0
2019-12-18 14:25:00,220.27,220.4,220.17,220.34,1400.0,220.27,220.4,220.17,220.34,1400.0
2019-12-18 14:30:00,220.18,220.46,220.18,220.44,1206.0,220.18,220.46,220.18,220.44,1206.0
2019-12-18 14:35:00,220.35,220.57,220.32,220.47,1883.0,220.35,220.57,220.32,220.47,1883.0
2019-12-18 14:40:00,220.63,220.71,220.28,220.28,1838.0,220.63,220.71,220.28,220.28,1838.0
2019-12-18 14:45:00,220.15,220.35,220.08,220.1,1721.0,220.15,220.35,220.08,220.1,1721.0
2019-12-18 14:50:00,220.04,220.29,219.92,220.16,4445.0,220.04,220.29,219.92,220.16,4445.0
2019-12-18 14:55:00,220.35,220.35,220.35,220.35,100.0,220.35,220.35,220.35,220.35,100.0
2019-12-18 15:00:00,220.42,220.42,220.29,220.31,3210.0,220.42,220.42,220.29,220.31,3210.0
2019-12-18 15:05:00,220.3,220.35,220.09,220.16,1500.0,220.3,220.35,220.09,220.16,1500.0
2019-12-18 15:10:00,220.11,220.21,220.02,220.02,2060.0,220.11,220.21,220.02,220.02,2060.0
2019-12-18 15:15:00,220.06,220.12,219.51,219.51,5499.0,220.06,220.12,219.51,219.51,5499.0
2019-12-18 15:20:00,219.55,219.74,219.48,219.73,3097.0,219.55,219.74,219.48,219.73,3097.0
2019-12-18 15:25:00,219.81,220.06,219.81,219.87,1924.0,219.81,220.06,219.81,219.87,1924.0
2019-12-18 15:30:00,219.82,219.93,219.55,219.66,4245.0,219.82,219.93,219.55,219.66,4245.0
2019-12-18 15:35:00,219.53,220.04,219.53,220.03,23599.0,219.53,220.04,219.53,220.03,23599.0
2019-12-18 15:40:00,220.04,220.85,220.04,220.85,18434.0,220.04,220.85,220.04,220.85,18434.0
2019-12-18 15:45:00,220.85,221.16,220.51,220.73,16507.0,220.85,221.16,220.51,220.73,16507.0
2019-12-18 15:50:00,220.73,221.17,220.65,221.05,17004.0,220.73,221.17,220.65,221.05,17004.0
2019-12-18 15:55:00,221.1,221.4,220.76,221.22,39138.0,221.1,221.4,220.76,221.22,39138.0
2019-12-19 09:30:00,220.9,222.91,220.5,222.5,10975.0,220.9,222.91,220.5,222.5,10975.0
2019-12-19 09:35:00,222.21,222.4,220.69,221.69,6560.0,222.21,222.4,220.69,221.69,6560.0
2019-12-19 09:40:00,221.28,221.96,221.27,221.79,2895.0,221.28,221.96,221.27,221.79,2895.0
2019-12-19 09:45:00,221.91,222.09,221.3,221.31,5615.0,221.91,222.09,221.3,221.31,5615.0
2019-12-19 09:50:00,221.2,221.41,220.93,221.14,13600.0,221.2,221.41,220.93,221.14,13600.0
2019-12-19 09:55:00,221.13,222.85,221.0,222.5,13360.0,221.13,222.85,221.0,222.5,13360.0
2019-12-19 10:00:00,222.5,222.83,222.12,222.22,8880.0,222.5,222.83,222.12,222.22,8880.0
2019-12-19 10:05:00,222.2,223.19,222.2,222.6,32747.0,222.2,223.19,222.2,222.6,32747.0
2019-12-19 10:10:00,222.54,222.9,221.65,222.42,28124.0,222.54,222.9,221.65,222.42,28124.0
2019-12-19 10:15:00,222.51,223.08,222.3,222.42,31719.0,222.51,223.08,222.3,222.42,31719.0
2019-12-19 10:20:00,222.41,222.74,222.16,222.47,6232.0,222.41,222.74,222.16,222.47,6232.0
2019-12-19 10:25:00,222.46,222.46,222.1,222.37,2342.0,222.46,222.46,222.1,222.37,2342.0
2019-12-19 10:30:00,222.33,222.8,222.33,222.74,6800.0,222.33,222.8,222.33,222.74,6800.0
2019-12-19 10:35:00,222.81,223.93,222.76,223.93,19648.0,222.81,223.93,222.76,223.93,19648.0
2019-12-19 10:40:00,223.91,224.83,223.78,224.82,14309.0,223.91,224.83,223.78,224.82,14309.0
2019-12-19 10:45:00,224.8,225.0,224.6,224.94,28675.0,224.8,225.0,224.6,224.94,28675.0
2019-12-19 10:50:00,224.94,225.66,224.93,225.01,25282.0,224.94,225.66,224.93,225.01,25282.0
2019-12-19 10:55:00,225.04,225.9,224.75,225.51,37392.0,225.04,225.9,224.75,225.51,37392.0
2019-12-19 11:00:00,225.66,226.28,225.57,226.28,8864.0,225.66,226.28,225.57,226.28,8864.0
2019-12-19 11:05:00,226.35,226.87,226.26,226.73,6030.0,226.35,226.87,226.26,226.73,6030.0
2019-12-19 11:10:00,226.74,226.74,226.2,226.48,8521.0,226.74,226.74,226.2,226.48,8521.0
2019-12-19 11:15:00,226.27,226.37,225.3,225.67,20901.0,226.27,226.37,225.3,225.67,20901.0
2019-12-19 11:20:00,225.55,225.65,225.26,225.5,2500.0,225.55,225.65,225.26,225.5,2500.0
2019-12-19 11:25:00,225.38,225.38,225.07,225.26,2251.0,225.38,225.38,225.07,225.26,2251.0
2019-12-19 11:30:00,225.15,225.16,224.57,224.68,6271.0,225.15,225.16,224.57,224.68,6271.0
2019-12-19 11:35:00,224.52,224.62,224.05,224.49,2857.0,224.52,224.62,224.05,224.49,2857.0
2019-12-19 11:40:00,224.38,224.41,223.9,224.14,3642.0,224.38,224.41,223.9,224.14,3642.0
2019-12-19 11:45:00,224.15,224.2,223.5,223.89,7001.0,224.15,224.2,223.5,223.89,7001.0
2019-12-19 11:50:00,223.97,224.16,223.86,223.92,2895.0,223.97,224.16,223.86,223.92,2895.0
2019-12-19 11:55:00,224.03,224.03,223.68,223.7,2420.0,224.03,224.03,223.68,223.7,2420.0
2019-12-19 12:00:00,223.73,224.09,223.73,223.97,1600.0,223.73,224.09,223.73,223.97,1600.0
2019-12-19 12:05:00,224.05,224.79,224.05,224.79,27272.0,224.05,224.79,224.05,224.79,27272.0
2019-12-19 12:10:00,224.63,224.82,224.51,224.63,2313.0,224.63,224.82,224.51,224.63,2313.0
2019-12-19 12:15:00,224.63,224.63,223.89,223.89,4512.0,224.63,224.63,223.89,223.89,4512.0
2019-12-19 12:20:00,223.75,223.98,223.65,223.74,2325.0,223.75,223.98,223.65,223.74,2325.0
2019-12-19 12:25:00,223.74,223.75,222.85,222.93,6034.0,223.74,223.75,222.85,222.93,6034.0
2019-12-19 12:30:00,222.86,222.99,222.7,222.7,1293.0,222.86,222.99,222.7,222.7,1293.0
2019-12-19 12:35:00,222.81,223.04,222.73,222.97,1761.0,222.81,223.04,222.73,222.97,1761.0
2019-12-19 12:40:00,222.8,222.98,222.66,222.75,4288.0,222.8,222.98,222.66,222.75,4288.0
2019-12-19 12:45:00,222.67,222.67,222.12,222.42,2434.0,222.67,222.67,222.12,222.42,2434.0
2019-12-19 12:50:00,222.51,222.62,222.51,222.61,1174.0,222.51,222.62,222.51,222.61,1174.0
2019-12-19 12:55:00,222.62,223.17,222.54,223.09,3200.0,222.62,223.17,222.54,223.09,3200.0
2019-12-19 13:00:00,223.01,223.21,222.87,223.11,3133.0,223.01,223.21,222.87,223.11,3133.0
2019-12-19 13:05:00,223.09,223.54,223.08,223.53,4100.0,223.09,223.54,223.08,223.53,4100.0
2019-12-19 13:10:00,223.53,223.68,223.41,223.41,2743.0,223.53,223.68,223.41,223.41,2743.0
2019-12-19 13:15:00,223.47,223.77,223.47,223.74,1200.0,223.47,223.77,223.47,223.74,1200.0
2019-12-19 13:20:00,223.71,223.71,223.36,223.53,3197.0,223.71,223.71,223.36,223.53,3197.0
2019-12-19 13:25:00,223.48,223.65,223.39,223.39,1000.0,223.48,223.65,223.39,223.39,1000.0
2019-12-19 13:30:00,223.52,223.6,223.51,223.51,994.0,223.52,223.6,223.51,223.51,994.0
2019-12-19 13:35:00,223.51,223.71,223.51,223.69,500.0,223.51,223.71,223.51,223.69,500.0
2019-12-19 13:40:00,223.55,223.67,223.44,223.46,2005.0,223.55,223.67,223.44,223.46,2005.0
2019-12-19 13:45:00,223.56,223.56,223.29,223.29,700.0,223.56,223.56,223.29,223.29,700.0
2019-12-19 13:50:00,223.39,223.58,223.39,223.57,1602.0,223.39,223.58,223.39,223.57,1602.0
2019-12-19 13:55:00,223.59,223.59,223.37,223.56,1300.0,223.59,223.59,223.37,223.56,1300.0
2019-12-19 14:00:00,223.56,223.56,223.4,223.42,712.0,223.56,223.56,223.4,223.42,712.0
2019-12-19 14:05:00,223.38,223.42,223.17,223.24,1200.0,223.38,223.42,223.17,223.24,1200.0
2019-12-19 14:10:00,223.28,223.74,223.22,223.59,3563.0,223.28,223.74,223.22,223.59,3563.0
2019-12-19 14:15:00,223.65,223.65,223.45,223.56,2633.0,223.65,223.65,223.45,223.56,2633.0
2019-12-19 14:20:00,223.49,223.49,223.24,223.39,2602.0,223.49,223.49,223.24,223.39,2602.0
2019-12-19 14:25:00,223.39,223.39,223.25,223.34,2136.0,223.39,223.39,223.25,223.34,2136.0
2019-12-19 14:30:00,223.46,223.46,223.24,223.24,1201.0,223.46,223.46,223.24,223.24,1201.0
2019-12-19 14:35:00,223.2,223.35,222.62,222.62,5915.0,223.2,223.35,222.62,222.62,5915.0
2019-12-19 14:40:00,222.95,222.96,222.52,222.68,2500.0,222.95,222.96,222.52,222.68,2500.0
2019-12-19 14:45:00,222.77,222.89,222.7,222.8,3494.0,222.77,222.89,222.7,222.8,3494.0
2019-12-19 14:50:00,222.61,222.61,222.56,222.58,700.0,222.61,222.61,222.56,222.58,700.0
2019-12-19 14:55:00,222.51,222.56,222.27,222.3,2072.0,222.51,222.56,222.27,222.3,2072.0
2019-12-19 15:00:00,222.34,222.41,222.1,222.28,5035.0,222.34,222.41,222.1,222.28,5035.0
2019-12-19 15:05:00,222.27,222.4,222.27,222.34,610.0,222.27,222.4,222.27,222.34,610.0
2019-12-19 15:10:00,222.43,222.45,222.08,222.13,7851.0,222.43,222.45,222.08,222.13,7851.0
2019-12-19 15:15:00,222.01,222.26,221.99,222.26,8638.0,222.01,222.26,221.99,222.26,8638.0
2019-12-19 15:20:00,222.3,222.49,221.83,221.94,13823.0,222.3,222.49,221.83,221.94,13823.0
2019-12-19 15:25:00,221.96,222.32,221.96,222.22,1700.0,221.96,222.32,221.96,222.22,1700.0
2019-12-19 15:30:00,222.35,222.61,222.21,222.61,6040.0,222.35,222.61,222.21,222.61,6040.0
2019-12-19 15:35:00,222.61,222.61,222.32,222.57,6526.0,222.61,222.61,222.32,222.57,6526.0
2019-12-19 15:40:00,222.44,222.8,222.43,222.71,9314.0,222.44,222.8,222.43,222.71,9314.0
2019-12-19 15:45:00,222.71,222.97,222.67,222.84,8471.0,222.71,222.97,222.67,222.84,8471.0
2019-12-19 15:50:00,222.77,222.91,222.65,222.84,11885.0,222.77,222.91,222.65,222.84,11885.0
2019-12-19 15:55:00,222.85,223.06,222.66,223.05,20768.0,222.85,223.06,222.66,223.05,20768.0
2019-12-20 09:30:00,223.97,224.14,222.51,222.51,24118.0,223.97,224.14,222.51,222.51,24118.0
2019-12-20 09:35:00,222.51,223.48,222.11,223.31,6608.0,222.51,223.48,222.11,223.31,6608.0
2019-12-20 09:40:00,223.16,223.62,222.76,223.48,22434.0,223.16,223.62,222.76,223.48,22434.0
2019-12-20 09:45:00,223.62,224.19,223.52,223.77,10425.0,223.62,224.19,223.52,223.77,10425.0
2019-12-20 09:50:00,223.78,223.78,222.66,222.95,6550.0,223.78,223.78,222.66,222.95,6550.0
2019-12-20 09:55:00,222.83,222.88,222.06,222.83,14905.0,222.83,222.88,222.06,222.83,14905.0
2019-12-20 10:00:00,222.92,223.03,222.69,222.71,22226.0,222.92,223.03,222.69,222.71,22226.0
2019-12-20 10:05:00,222.78,223.21,222.77,223.2,3000.0,222.78,223.21,222.77,223.2,3000.0
2019-12-20 10:10:00,223.1,223.32,223.01,223.2,2331.0,223.1,223.32,223.01,223.2,2331.0
2019-12-20 10:15:00,223.2,223.61,223.2,223.46,4473.0,223.2,223.61,223.2,223.46,4473.0
2019-12-20 10:20:00,223.27,223.5,223.03,223.45,2799.0,223.27,223.5,223.03,223.45,2799.0
2019-12-20 10:25:00,223.52,223.52,223.31,223.44,2017.0,223.52,223.52,223.31,223.44,2017.0
2019-12-20 10:30:00,223.57,223.75,223.0,223.12,4620.0,223.57,223.75,223.0,223.12,4620.0
2019-12-20 10:35:00,223.33,223.61,223.26,223.43,2007.0,223.33,223.61,223.26,223.43,2007.0
2019-12-20 10:40:00,223.51,223.51,223.26,223.39,2646.0,223.51,223.51,223.26,223.39,2646.0
2019-12-20 10:45:00,223.49,223.49,223.14,223.34,3154.0,223.49,223.49,223.14,223.34,3154.0
2019-12-20 10:50:00,223.46,223.94,223.34,223.86,14700.0,223.46,223.94,223.34,223.86,14700.0
2019-12-20 10:55:00,223.76,223.96,223.63,223.95,3502.0,223.76,223.96,223.63,223.95,3502.0
2019-12-20 11:00:00,223.85,223.85,223.18,223.53,2100.0,223.85,223.85,223.18,223.53,2100.0
2019-12-20 11:05:00,223.36,223.36,222.55,222.78,7500.0,223.36,223.36,222.55,222.78,7500.0
2019-12-20 11:10:00,222.56,222.68,222.18,222.57,2379.0,222.56,222.68,222.18,222.57,2379.0
2019-12-20 11:15:00,222.4,222.49,222.25,222.33,1950.0,222.4,222.49,222.25,222.33,1950.0
2019-12-20 11:20:00,222.33,222.38,222.09,222.22,2535.0,222.33,222.38,222.09,222.22,2535.0
2019-12-20 11:25:00,222.23,222.23,221.75,222.06,7863.0,222.23,222.23,221.75,222.06,7863.0
2019-12-20 11:30:00,222.12,222.13,221.8,221.8,1800.0,222.12,222.13,221.8,221.8,1800.0
2019-12-20 11:35:00,221.86,221.91,221.6,221.68,4817.0,221.86,221.91,221.6,221.68,4817.0
2019-12-20 11:40:00,221.58,221.66,221.18,221.66,4359.0,221.58,221.66,221.18,221.66,4359.0
2019-12-20 11:45:00,221.76,221.8,221.51,221.51,2872.0,221.76,221.8,221.51,221.51,2872.0
2019-12-20 11:50:00,221.44,221.53,220.64,220.94,5380.0,221.44,221.53,220.64,220.94,5380.0
2019-12-20 11:55:00,220.85,221.08,220.67,220.76,3837.0,220.85,221.08,220.67,220.76,3837.0
2019-12-20 12:00:00,221.0,221.1,220.75,220.79,3823.0,221.0,221.1,220.75,220.79,3823.0
2019-12-20 12:05:00,220.82,220.87,220.3,220.42,4808.0,220.82,220.87,220.3,220.42,4808.0
2019-12-20 12:10:00,220.4,220.62,220.06,220.62,6359.0,220.4,220.62,220.06,220.62,6359.0
2019-12-20 12:15:00,220.66,221.17,220.65,221.16,14562.0,220.66,221.17,220.65,221.16,14562.0
2019-12-20 12:20:00,221.11,221.74,221.09,221.73,5474.0,221.11,221.74,221.09,221.73,5474.0
2019-12-20 12:25:00,221.8,221.97,221.64,221.96,2150.0,221.8,221.97,221.64,221.96,2150.0
2019-12-20 12:30:00,221.85,221.88,221.67,221.68,1500.0,221.85,221.88,221.67,221.68,1500.0
2019-12-20 12:35:00,221.62,222.12,221.61,222.02,3205.0,221.62,222.12,221.61,222.02,3205.0
2019-12-20 12:40:00,221.92,221.92,221.61,221.61,6150.0,221.92,221.92,221.61,221.61,6150.0
2019-12-20 12:45:00,221.7,222.0,221.61,221.71,2200.0,221.7,222.0,221.61,221.71,2200.0
2019-12-20 12:50:00,221.62,221.74,221.62,221.74,200.0,221.62,221.74,221.62,221.74,200.0
2019-12-20 12:55:00,221.58,221.63,221.21,221.24,2216.0,221.58,221.63,221.21,221.24,2216.0
2019-12-20 13:00:00,221.32,221.32,221.06,221.17,1000.0,221.32,221.32,221.06,221.17,1000.0
2019-12-20 13:05:00,221.1,221.1,220.79,220.89,1800.0,221.1,221.1,220.79,220.89,1800.0
2019-12-20 13:10:00,220.94,220.94,220.51,220.62,2099.0,220.94,220.94,220.51,220.62,2099.0
2019-12-20 13:15:00,220.75,220.91,220.75,220.84,903.0,220.75,220.91,220.75,220.84,903.0
2019-12-20 13:20:00,220.82,220.96,220.78,220.8,1400.0,220.82,220.96,220.78,220.8,1400.0
2019-12-20 13:25:00,220.78,220.85,220.59,220.6,4000.0,220.78,220.85,220.59,220.6,4000.0
2019-12-20 13:30:00,220.65,220.65,220.42,220.42,1997.0,220.65,220.65,220.42,220.42,1997.0
2019-12-20 13:35:00,220.47,220.62,220.33,220.5,1715.0,220.47,220.62,220.33,220.5,1715.0
2019-12-20 13:40:00,220.48,220.68,220.37,220.68,10504.0,220.48,220.68,220.37,220.68,10504.0
2019-12-20 13:45:00,220.72,220.75,220.3,220.55,16193.0,220.72,220.75,220.3,220.55,16193.0
2019-12-20 13:50:00,220.5,221.0,220.48,220.91,8866.0,220.5,221.0,220.48,220.91,8866.0
2019-12-20 13:55:00,220.91,220.91,220.29,220.68,11542.0,220.91,220.91,220.29,220.68,11542.0
2019-12-20 14:00:00,220.67,220.84,220.59,220.59,1200.0,220.67,220.84,220.59,220.59,1200.0
2019-12-20 14:05:00,220.64,220.64,220.56,220.59,300.0,220.64,220.64,220.56,220.59,300.0
2019-12-20 14:10:00,220.56,220.67,220.56,220.66,2400.0,220.56,220.67,220.56,220.66,2400.0
2019-12-20 14:15:00,220.73,221.52,220.73,221.52,4565.0,220.73,221.52,220.73,221.52,4565.0
2019-12-20 14:20:00,221.46,221.46,220.88,220.96,4257.0,221.46,221.46,220.88,220.96,4257.0
2019-12-20 14:25:00,221.09,221.61,221.09,221.61,2200.0,221.09,221.61,221.09,221.61,2200.0
2019-12-20 14:30:00,221.63,221.71,221.41,221.56,2298.0,221.63,221.71,221.41,221.56,2298.0
2019-12-20 14:35:00,221.56,221.75,221.56,221.62,2738.0,221.56,221.75,221.56,221.62,2738.0
2019-12-20 14:40:00,221.57,221.57,221.11,221.12,2400.0,221.57,221.57,221.11,221.12,2400.0
2019-12-20 14:45:00,221.18,221.18,220.94,220.94,800.0,221.18,221.18,220.94,220.94,800.0
2019-12-20 14:50:00,221.03,221.37,220.97,221.37,7019.0,221.03,221.37,220.97,221.37,7019.0
2019-12-20 14:55:00,221.4,221.4,220.74,220.79,3883.0,221.4,221.4,220.74,220.79,3883.0
2019-12-20 15:00:00,220.8,220.92,220.49,220.56,5862.0,220.8,220.92,220.49,220.56,5862.0
2019-12-20 15:05:00,220.61,220.97,220.55,220.8,8672.0,220.61,220.97,220.55,220.8,8672.0
2019-12-20 15:10:00,220.91,221.18,220.56,220.56,9806.0,220.91,221.18,220.56,220.56,9806.0
2019-12-20 15:15:00,220.58,220.62,220.36,220.36,3429.0,220.58,220.62,220.36,220.36,3429.0
2019-12-20 15:20:00,220.32,220.32,220.14,220.15,2758.0,220.32,220.32,220.14,220.15,2758.0
2019-12-20 15:25:00,220.1,220.19,219.89,220.05,10860.0,220.1,220.19,219.89,220.05,10860.0
2019-12-20 15:30:00,219.93,220.58,219.93,220.58,8205.0,219.93,220.58,219.93,220.58,8205.0
2019-12-20 15:35:00,220.59,221.24,220.58,221.18,7339.0,220.59,221.24,220.58,221.18,7339.0
2019-12-20 15:40:00,221.19,221.41,221.18,221.36,9431.0,221.19,221.41,221.18,221.36,9431.0
2019-12-20 15:45:00,221.37,221.38,221.01,221.01,16490.0,221.37,221.38,221.01,221.01,16490.0
2019-12-20 15:50:00,221.05,221.21,220.81,221.15,21858.0,221.05,221.21,220.81,221.15,21858.0
2019-12-20 15:55:00,221.19,221.33,220.84,220.92,68771.0,221.19,221.33,220.84,220.92,68771.0
2019-12-23 09:30:00,221.98,221.98,220.0,220.69,6454.0,221.98,221.98,220.0,220.69,6454.0
2019-12-23 09:35:00,220.28,221.1,220.27,220.55,2803.0,220.28,221.1,220.27,220.55,2803.0
2019-12-23 09:40:00,220.52,220.65,219.62,219.92,4098.0,220.52,220.65,219.62,219.92,4098.0
2019-12-23 09:45:00,219.59,219.99,219.59,219.79,2380.0,219.59,219.99,219.59,219.79,2380.0
2019-12-23 09:50:00,219.8,220.82,219.79,220.48,4633.0,219.8,220.82,219.79,220.48,4633.0
2019-12-23 09:55:00,220.52,221.26,220.52,221.26,1150.0,220.52,221.26,220.52,221.26,1150.0
2019-12-23 10:00:00,220.74,221.89,220.7,221.35,10109.0,220.74,221.89,220.7,221.35,10109.0
2019-12-23 10:05:00,221.68,221.86,221.01,221.43,3300.0,221.68,221.86,221.01,221.43,3300.0
2019-12-23 10:10:00,221.44,221.44,220.56,220.56,930.0,221.44,221.44,220.56,220.56,930.0
2019-12-23 10:15:00,220.93,221.82,220.61,221.82,2321.0,220.93,221.82,220.61,221.82,2321.0
2019-12-23 10:20:00,221.87,222.01,221.41,221.76,21141.0,221.87,222.01,221.41,221.76,21141.0
2019-12-23 10:25:00,221.34,221.45,220.62,220.78,4982.0,221.34,221.45,220.62,220.78,4982.0
2019-12-23 10:30:00,220.52,220.52,219.71,220.06,5272.0,220.52,220.52,219.71,220.06,5272.0
2019-12-23 10:35:00,219.94,219.95,219.67,219.85,3110.0,219.94,219.95,219.67,219.85,3110.0
2019-12-23 10:40:00,219.74,219.89,219.61,219.85,756.0,219.74,219.89,219.61,219.85,756.0
2019-12-23 10:45:00,219.78,219.78,219.12,219.57,12346.0,219.78,219.78,219.12,219.57,12346.0
2019-12-23 10:50:00,219.51,219.62,218.5,219.03,9555.0,219.51,219.62,218.5,219.03,9555.0
2019-12-23 10:55:00,219.03,219.49,219.0,219.3,8871.0,219.03,219.49,219.0,219.3,8871.0
2019-12-23 11:00:00,219.35,219.38,218.87,219.35,19886.0,219.35,219.38,218.87,219.35,19886.0
2019-12-23 11:05:00,219.43,219.5,219.2,219.33,10484.0,219.43,219.5,219.2,219.33,10484.0
2019-12-23 11:10:00,219.25,219.55,219.14,219.52,8407.0,219.25,219.55,219.14,219.52,8407.0
2019-12-23 11:15:00,219.51,219.55,219.3,219.42,8022.0,219.51,219.55,219.3,219.42,8022.0
2019-12-23 11:20:00,219.35,219.87,219.2,219.87,2460.0,219.35,219.87,219.2,219.87,2460.0
2019-12-23 11:25:00,219.74,220.0,219.74,220.0,700.0,219.74,220.0,219.74,220.0,700.0
2019-12-23 11:30:00,220.04,220.43,219.86,219.91,2006.0,220.04,220.43,219.86,219.91,2006.0
2019-12-23 11:35:00,220.07,220.1,219.53,219.59,2540.0,220.07,220.1,219.53,219.59,2540.0
2019-12-23 11:40:00,219.73,220.17,219.55,220.17,2361.0,219.73,220.17,219.55,220.17,2361.0
2019-12-23 11:45:00,220.02,220.36,220.02,220.36,3160.0,220.02,220.36,220.02,220.36,3160.0
2019-12-23 11:50:00,220.3,220.3,220.18,220.18,300.0,220.3,220.3,220.18,220.18,300.0
2019-12-23 11:55:00,220.25,220.37,220.15,220.15,2400.0,220.25,220.37,220.15,220.15,2400.0
2019-12-23 12:00:00,220.17,220.33,220.17,220.33,200.0,220.17,220.33,220.17,220.33,200.0
2019-12-23 12:05:00,220.2,220.23,220.08,220.16,803.0,220.2,220.23,220.08,220.16,803.0
2019-12-23 12:10:00,220.16,220.3,220.16,220.27,400.0,220.16,220.3,220.16,220.27,400.0
2019-12-23 12:15:00,220.24,220.47,220.24,220.47,600.0,220.24,220.47,220.24,220.47,600.0
2019-12-23 12:20:00,220.39,220.39,220.22,220.3,900.0,220.39,220.39,220.22,220.3,900.0
2019-12-23 12:25:00,220.26,220.27,220.26,220.27,200.0,220.26,220.27,220.26,220.27,200.0
2019-12-23 12:30:00,220.3,220.39,220.17,220.18,1810.0,220.3,220.39,220.17,220.18,1810.0
2019-12-23 12:35:00,220.3,220.3,220.22,220.27,500.0,220.3,220.3,220.22,220.27,500.0
2019-12-23 12:40:00,220.28,220.28,219.96,219.97,2500.0,220.28,220.28,219.96,219.97,2500.0
2019-12-23 12:45:00,219.85,220.15,219.85,220.11,500.0,219.85,220.15,219.85,220.11,500.0
2019-12-23 12:50:00,220.18,220.29,220.18,220.24,500.0,220.18,220.29,220.18,220.24,500.0
2019-12-23 12:55:00,220.05,220.15,220.05,220.15,300.0,220.05,220.15,220.05,220.15,300.0
2019-12-23 13:00:00,220.14,220.3,220.14,220.3,861.0,220.14,220.3,220.14,220.3,861.0
2019-12-23 13:05:00,220.45,220.51,220.43,220.51,1527.0,220.45,220.51,220.43,220.51,1527.0
2019-12-23 13:10:00,220.5,220.56,220.31,220.32,2470.0,220.5,220.56,220.31,220.32,2470.0
2019-12-23 13:15:00,220.37,220.38,220.15,220.36,2758.0,220.37,220.38,220.15,220.36,2758.0
2019-12-23 13:20:00,220.46,221.03,220.42,220.89,2400.0,220.46,221.03,220.42,220.89,2400.0
2019-12-23 13:25:00,220.95,221.03,220.7,220.7,2850.0,220.95,221.03,220.7,220.7,2850.0
2019-12-23 13:30:00,220.78,220.95,220.66,220.91,1805.0,220.78,220.95,220.66,220.91,1805.0
2019-12-23 13:35:00,220.9,221.04,220.82,220.9,1325.0,220.9,221.04,220.82,220.9,1325.0
2019-12-23 13:40:00,220.87,220.96,220.77,220.96,400.0,220.87,220.96,220.77,220.96,400.0
2019-12-23 13:45:00,220.97,221.18,220.93,220.93,1651.0,220.97,221.18,220.93,220.93,1651.0
2019-12-23 13:50:00,220.98,221.24,220.79,221.21,1904.0,220.98,221.24,220.79,221.21,1904.0
2019-12-23 13:55:00,221.18,221.27,221.09,221.27,1400.0,221.18,221.27,221.09,221.27,1400.0
2019-12-23 14:00:00,221.19,221.41,221.19,221.21,2316.0,221.19,221.41,221.19,221.21,2316.0
2019-12-23 14:05:00,221.27,221.49,221.27,221.38,1720.0,221.27,221.49,221.27,221.38,1720.0
2019-12-23 14:10:00,221.36,221.36,221.03,221.18,3445.0,221.36,221.36,221.03,221.18,3445.0
2019-12-23 14:15:00,221.15,221.33,221.15,221.28,835.0,221.15,221.33,221.15,221.28,835.0
2019-12-23 14:20:00,221.2,221.45,221.19,221.4,1902.0,221.2,221.45,221.19,221.4,1902.0
2019-12-23 14:25:00,221.5,221.62,221.47,221.51,2084.0,221.5,221.62,221.47,221.51,2084.0
2019-12-23 14:30:00,221.54,221.83,221.54,221.83,1737.0,221.54,221.83,221.54,221.83,1737.0
2019-12-23 14:35:00,221.84,221.84,221.7,221.78,1978.0,221.84,221.84,221.7,221.78,1978.0
2019-12-23 14:40:00,221.85,222.15,221.81,222.04,1952.0,221.85,222.15,221.81,222.04,1952.0
2019-12-23 14:45:00,222.08,222.68,222.05,222.68,1799.0,222.08,222.68,222.05,222.68,1799.0
2019-12-23 14:50:00,222.67,222.7,222.19,222.43,2432.0,222.67,222.7,222.19,222.43,2432.0
2019-12-23 14:55:00,222.51,222.9,222.5,222.8,3933.0,222.51,222.9,222.5,222.8,3933.0
2019-12-23 15:00:00,222.54,222.64,222.47,222.48,1600.0,222.54,222.64,222.47,222.48,1600.0
2019-12-23 15:05:00,222.57,222.57,222.31,222.35,1204.0,222.57,222.57,222.31,222.35,1204.0
2019-12-23 15:10:00,222.42,222.46,222.42,222.46,300.0,222.42,222.46,222.42,222.46,300.0
2019-12-23 15:15:00,222.43,222.88,222.43,222.84,5399.0,222.43,222.88,222.43,222.84,5399.0
2019-12-23 15:20:00,222.85,223.03,222.82,222.96,5038.0,222.85,223.03,222.82,222.96,5038.0
2019-12-23 15:25:00,223.01,223.1,222.87,222.96,3319.0,223.01,223.1,222.87,222.96,3319.0
2019-12-23 15:30:00,222.87,223.0,222.81,223.0,2884.0,222.87,223.0,222.81,223.0,2884.0
2019-12-23 15:35:00,223.0,223.19,223.0,223.07,4621.0,223.0,223.19,223.0,223.07,4621.0
2019-12-23 15:40:00,223.09,223.14,222.73,222.9,5876.0,223.09,223.14,222.73,222.9,5876.0
2019-12-23 15:45:00,222.97,223.0,222.71,222.78,3242.0,222.97,223.0,222.71,222.78,3242.0
2019-12-23 15:50:00,222.87,222.89,222.54,222.89,6974.0,222.87,222.89,222.54,222.89,6974.0
2019-12-23 15:55:00,222.83,223.08,222.67,222.98,16222.0,222.83,223.08,222.67,222.98,16222.0
2019-12-24 09:30:00,223.1,224.78,223.04,224.5,6868.0,223.1,224.78,223.04,224.5,6868.0
2019-12-24 09:35:00,224.44,224.88,223.86,224.17,10870.0,224.44,224.88,223.86,224.17,10870.0
2019-12-24 09:40:00,223.96,224.24,223.78,224.24,1354.0,223.96,224.24,223.78,224.24,1354.0
2019-12-24 09:45:00,223.73,224.19,223.66,223.66,1500.0,223.73,224.19,223.66,223.66,1500.0
2019-12-24 09:50:00,223.82,224.25,223.68,223.87,3420.0,223.82,224.25,223.68,223.87,3420.0
2019-12-24 09:55:00,223.94,224.5,223.94,224.18,4551.0,223.94,224.5,223.94,224.18,4551.0
2019-12-24 10:00:00,224.17,225.0,224.17,225.0,5591.0,224.17,225.0,224.17,225.0,5591.0
2019-12-24 10:05:00,225.05,225.26,224.84,225.26,4492.0,225.05,225.26,224.84,225.26,4492.0
2019-12-24 10:10:00,225.15,225.58,224.93,225.22,5595.0,225.15,225.58,224.93,225.22,5595.0
2019-12-24 10:15:00,225.26,225.8,225.19,225.28,3200.0,225.26,225.8,225.19,225.28,3200.0
2019-12-24 10:20:00,225.15,225.3,225.0,225.3,4202.0,225.15,225.3,225.0,225.3,4202.0
2019-12-24 10:25:00,225.29,225.79,225.27,225.79,3650.0,225.29,225.79,225.27,225.79,3650.0
2019-12-24 10:30:00,225.84,226.46,225.84,226.45,13024.0,225.84,226.46,225.84,226.45,13024.0
2019-12-24 10:35:00,226.46,227.11,226.01,226.98,13350.0,226.46,227.11,226.01,226.98,13350.0
2019-12-24 10:40:00,226.77,226.84,226.23,226.69,6036.0,226.77,226.84,226.23,226.69,6036.0
2019-12-24 10:45:00,226.6,226.65,225.53,225.93,11954.0,226.6,226.65,225.53,225.93,11954.0
2019-12-24 10:50:00,225.94,226.69,225.49,225.89,6848.0,225.94,226.69,225.49,225.89,6848.0
2019-12-24 10:55:00,225.61,225.69,225.14,225.41,1630.0,225.61,225.69,225.14,225.41,1630.0
2019-12-24 11:00:00,225.42,225.62,225.28,225.37,3732.0,225.42,225.62,225.28,225.37,3732.0
2019-12-24 11:05:00,225.52,225.81,225.43,225.75,2813.0,225.52,225.81,225.43,225.75,2813.0
2019-12-24 11:10:00,225.88,225.89,225.38,225.38,3900.0,225.88,225.89,225.38,225.38,3900.0
2019-12-24 11:15:00,225.37,225.38,225.02,225.15,3150.0,225.37,225.38,225.02,225.15,3150.0
2019-12-24 11:20:00,225.17,225.36,225.09,225.23,5439.0,225.17,225.36,225.09,225.23,5439.0
2019-12-24 11:25:00,225.35,225.91,225.22,225.86,6057.0,225.35,225.91,225.22,225.86,6057.0
2019-12-24 11:30:00,225.95,226.48,225.95,226.48,4639.0,225.95,226.48,225.95,226.48,4639.0
2019-12-24 11:35:00,226.42,226.49,226.15,226.2,2329.0,226.42,226.49,226.15,226.2,2329.0
2019-12-24 11:40:00,226.3,226.65,226.17,226.22,5185.0,226.3,226.65,226.17,226.22,5185.0
2019-12-24 11:45:00,226.3,226.35,225.83,226.29,3399.0,226.3,226.35,225.83,226.29,3399.0
2019-12-24 11:50:00,226.22,226.34,226.11,226.31,1443.0,226.22,226.34,226.11,226.31,1443.0
2019-12-24 11:55:00,226.24,226.43,226.23,226.35,5136.0,226.24,226.43,226.23,226.35,5136.0
2019-12-24 12:00:00,226.39,226.64,226.39,226.55,7517.0,226.39,226.64,226.39,226.55,7517.0
2019-12-24 12:05:00,226.6,226.71,226.01,226.14,5464.0,226.6,226.71,226.01,226.14,5464.0
2019-12-24 12:10:00,226.16,226.38,225.91,225.91,7539.0,226.16,226.38,225.91,225.91,7539.0
2019-12-24 12:15:00,225.82,226.22,225.56,226.02,10659.0,225.82,226.22,225.56,226.02,10659.0
2019-12-24 12:20:00,226.05,226.28,226.05,226.12,1529.0,226.05,226.28,226.05,226.12,1529.0
2019-12-24 12:25:00,226.2,226.69,226.2,226.54,2800.0,226.2,226.69,226.2,226.54,2800.0
2019-12-24 12:30:00,226.54,226.84,226.53,226.68,3113.0,226.54,226.84,226.53,226.68,3113.0
2019-12-24 12:35:00,226.89,226.96,226.72,226.82,3711.0,226.89,226.96,226.72,226.82,3711.0
2019-12-24 12:40:00,226.95,227.7,226.9,227.7,9497.0,226.95,227.7,226.9,227.7,9497.0
2019-12-24 12:45:00,227.65,228.0,227.62,227.88,6653.0,227.65,228.0,227.62,227.88,6653.0
2019-12-24 12:50:00,227.83,228.2,227.82,228.05,8473.0,227.83,228.2,227.82,228.05,8473.0
2019-12-24 12:55:00,228.05,228.4,227.89,227.9,23536.0,228.05,228.4,227.89,227.9,23536.0
2019-12-26 09:30:00,228.5,229.55,227.63,228.13,13966.0,228.5,229.55,227.63,228.13,13966.0
2019-12-26 09:35:00,227.99,228.3,227.51,227.58,5785.0,227.99,228.3,227.51,227.58,5785.0
2019-12-26 09:40:00,227.29,227.71,226.06,226.09,12479.0,227.29,227.71,226.06,226.09,12479.0
2019-12-26 09:45:00,226.05,227.24,225.95,226.51,35024.0,226.05,227.24,225.95,226.51,35024.0
2019-12-26 09:50:00,226.49,226.87,225.93,226.14,38309.0,226.49,226.87,225.93,226.14,38309.0
2019-12-26 09:55:00,226.17,227.69,225.93,227.17,32076.0,226.17,227.69,225.93,227.17,32076.0
2019-12-26 10:00:00,227.34,227.34,226.6,226.94,11752.0,227.34,227.34,226.6,226.94,11752.0
2019-12-26 10:05:00,226.97,226.98,225.63,225.66,21770.0,226.97,226.98,225.63,225.66,21770.0
2019-12-26 10:10:00,225.67,225.78,225.0,225.15,6986.0,225.67,225.78,225.0,225.15,6986.0
2019-12-26 10:15:00,225.02,225.35,224.59,225.24,8500.0,225.02,225.35,224.59,225.24,8500.0
2019-12-26 10:20:00,225.23,225.59,224.96,225.14,6330.0,225.23,225.59,224.96,225.14,6330.0
2019-12-26 10:25:00,225.29,225.64,225.23,225.28,5697.0,225.29,225.64,225.23,225.28,5697.0
2019-12-26 10:30:00,225.34,225.64,225.27,225.6,3300.0,225.34,225.64,225.27,225.6,3300.0
2019-12-26 10:35:00,225.7,226.09,225.69,226.09,3805.0,225.7,226.09,225.69,226.09,3805.0
2019-12-26 10:40:00,226.07,226.12,225.82,225.98,3425.0,226.07,226.12,225.82,225.98,3425.0
2019-12-26 10:45:00,225.91,225.91,225.52,225.84,5357.0,225.91,225.91,225.52,225.84,5357.0
2019-12-26 10:50:00,225.81,226.09,225.43,226.08,5705.0,225.81,226.09,225.43,226.08,5705.0
2019-12-26 10:55:00,226.04,226.31,226.03,226.31,3007.0,226.04,226.31,226.03,226.31,3007.0
2019-12-26 11:00:00,226.23,226.3,225.78,226.08,7455.0,226.23,226.3,225.78,226.08,7455.0
2019-12-26 11:05:00,225.93,226.07,225.82,225.9,1200.0,225.93,226.07,225.82,225.9,1200.0
2019-12-26 11:10:00,225.9,226.82,225.9,226.32,7752.0,225.9,226.82,225.9,226.32,7752.0
2019-12-26 11:15:00,226.38,226.39,226.1,226.18,600.0,226.38,226.39,226.1,226.18,600.0
2019-12-26 11:20:00,226.11,226.44,226.07,226.07,800.0,226.11,226.44,226.07,226.07,800.0
2019-12-26 11:25:00,226.15,226.47,226.14,226.36,2341.0,226.15,226.47,226.14,226.36,2341.0
2019-12-26 11:30:00,226.2,226.78,226.2,226.34,3444.0,226.2,226.78,226.2,226.34,3444.0
2019-12-26 11:35:00,226.35,226.52,226.16,226.39,6053.0,226.35,226.52,226.16,226.39,6053.0
2019-12-26 11:40:00,226.35,226.71,226.11,226.67,2617.0,226.35,226.71,226.11,226.67,2617.0
2019-12-26 11:45:00,226.5,226.8,226.5,226.74,905.0,226.5,226.8,226.5,226.74,905.0
2019-12-26 11:50:00,226.87,227.2,226.87,227.16,4760.0,226.87,227.2,226.87,227.16,4760.0
2019-12-26 11:55:00,227.3,227.78,227.3,227.49,3942.0,227.3,227.78,227.3,227.49,3942.0
2019-12-26 12:00:00,227.55,228.22,227.55,227.9,4737.0,227.55,228.22,227.55,227.9,4737.0
2019-12-26 12:05:00,227.88,228.05,227.8,227.98,1321.0,227.88,228.05,227.8,227.98,1321.0
2019-12-26 12:10:00,227.98,227.98,227.39,227.39,1550.0,227.98,227.98,227.39,227.39,1550.0
2019-12-26 12:15:00,227.41,227.41,227.18,227.36,819.0,227.41,227.41,227.18,227.36,819.0
2019-12-26 12:20:00,227.38,227.65,227.38,227.56,1400.0,227.38,227.65,227.38,227.56,1400.0
2019-12-26 12:25:00,227.65,227.8,227.61,227.73,2200.0,227.65,227.8,227.61,227.73,2200.0
2019-12-26 12:30:00,227.74,227.85,227.68,227.85,2080.0,227.74,227.85,227.68,227.85,2080.0
2019-12-26 12:35:00,227.83,227.84,227.45,227.54,1812.0,227.83,227.84,227.45,227.54,1812.0
2019-12-26 12:40:00,227.45,227.76,227.42,227.61,3111.0,227.45,227.76,227.42,227.61,3111.0
2019-12-26 12:45:00,227.47,227.58,227.42,227.57,800.0,227.47,227.58,227.42,227.57,800.0
2019-12-26 12:50:00,227.41,227.8,227.41,227.73,5801.0,227.41,227.8,227.41,227.73,5801.0
2019-12-26 12:55:00,227.63,227.81,227.63,227.81,1644.0,227.63,227.81,227.63,227.81,1644.0
2019-12-26 13:00:00,227.64,227.64,227.46,227.47,500.0,227.64,227.64,227.46,227.47,500.0
2019-12-26 13:05:00,227.34,227.46,227.31,227.31,1220.0,227.34,227.46,227.31,227.31,1220.0
2019-12-26 13:10:00,227.5,227.9,227.5,227.67,4062.0,227.5,227.9,227.5,227.67,4062.0
2019-12-26 13:15:00,227.72,227.84,227.58,227.84,510.0,227.72,227.84,227.58,227.84,510.0
2019-12-26 13:20:00,227.78,227.91,227.77,227.77,1796.0,227.78,227.91,227.77,227.77,1796.0
2019-12-26 13:25:00,227.8,227.88,227.53,227.61,2856.0,227.8,227.88,227.53,227.61,2856.0
2019-12-26 13:30:00,227.64,228.0,227.54,227.75,6086.0,227.64,228.0,227.54,227.75,6086.0
2019-12-26 13:35:00,227.86,228.45,227.74,228.36,13090.0,227.86,228.45,227.74,228.36,13090.0
2019-12-26 13:40:00,228.34,228.4,228.31,228.39,501.0,228.34,228.4,228.31,228.39,501.0
2019-12-26 13:45:00,228.36,228.67,228.36,228.67,4150.0,228.36,228.67,228.36,228.67,4150.0
2019-12-26 13:50:00,228.66,229.26,228.66,229.22,5327.0,228.66,229.26,228.66,229.22,5327.0
2019-12-26 13:55:00,229.1,229.41,228.93,229.41,1681.0,229.1,229.41,228.93,229.41,1681.0
2019-12-26 14:00:00,229.41,229.52,229.32,229.32,1300.0,229.41,229.52,229.32,229.32,1300.0
2019-12-26 14:05:00,229.35,229.35,229.0,229.14,3350.0,229.35,229.35,229.0,229.14,3350.0
2019-12-26 14:10:00,229.03,229.15,228.92,229.06,900.0,229.03,229.15,228.92,229.06,900.0
2019-12-26 14:15:00,229.02,229.06,228.97,228.98,1571.0,229.02,229.06,228.97,228.98,1571.0
2019-12-26 14:20:00,228.86,228.88,228.62,228.63,3522.0,228.86,228.88,228.62,228.63,3522.0
2019-12-26 14:25:00,228.7,228.87,228.7,228.87,1596.0,228.7,228.87,228.7,228.87,1596.0
2019-12-26 14:30:00,228.72,228.87,228.72,228.79,2200.0,228.72,228.87,228.72,228.79,2200.0
2019-12-26 14:35:00,228.79,228.79,228.61,228.67,1617.0,228.79,228.79,228.61,228.67,1617.0
2019-12-26 14:40:00,228.75,228.76,228.11,228.23,3069.0,228.75,228.76,228.11,228.23,3069.0
2019-12-26 14:45:00,228.15,228.23,228.07,228.07,1531.0,228.15,228.23,228.07,228.07,1531.0
2019-12-26 14:50:00,228.15,228.23,228.07,228.23,1625.0,228.15,228.23,228.07,228.23,1625.0
2019-12-26 14:55:00,228.16,228.16,228.06,228.09,2504.0,228.16,228.16,228.06,228.09,2504.0
2019-12-26 15:00:00,228.11,228.12,227.93,227.93,6100.0,228.11,228.12,227.93,227.93,6100.0
2019-12-26 15:05:00,227.97,228.85,227.97,228.82,3698.0,227.97,228.85,227.97,228.82,3698.0
2019-12-26 15:10:00,228.86,228.99,228.61,228.69,2000.0,228.86,228.99,228.61,228.69,2000.0
2019-12-26 15:15:00,228.86,228.93,228.72,228.72,1575.0,228.86,228.93,228.72,228.72,1575.0
2019-12-26 15:20:00,228.65,228.68,228.43,228.47,1120.0,228.65,228.68,228.43,228.47,1120.0
2019-12-26 15:25:00,228.4,228.63,228.37,228.53,4502.0,228.4,228.63,228.37,228.53,4502.0
2019-12-26 15:30:00,228.5,228.8,228.3,228.59,3495.0,228.5,228.8,228.3,228.59,3495.0
2019-12-26 15:35:00,228.67,228.69,228.36,228.48,2731.0,228.67,228.69,228.36,228.48,2731.0
2019-12-26 15:40:00,228.51,228.51,228.0,228.0,12328.0,228.51,228.51,228.0,228.0,12328.0
2019-12-26 15:45:00,228.11,228.44,228.09,228.12,7052.0,228.11,228.44,228.09,228.12,7052.0
2019-12-26 15:50:00,228.14,228.23,227.86,227.98,12025.0,228.14,228.23,227.86,227.98,12025.0
2019-12-26 15:55:00,227.98,228.07,227.66,227.78,26867.0,227.98,228.07,227.66,227.78,26867.0
2019-12-27 09:30:00,222.26,222.66,221.2,221.89,66211.0,222.26,222.66,221.2,221.89,66211.0
2019-12-27 09:35:00,221.91,222.15,218.51,219.4,56339.0,221.91,222.15,218.51,219.4,56339.0
2019-12-27 09:40:00,219.37,219.44,217.77,218.46,38097.0,219.37,219.44,217.77,218.46,38097.0
2019-12-27 09:45:00,218.33,221.34,218.2,220.37,39654.0,218.33,221.34,218.2,220.37,39654.0
2019-12-27 09:50:00,220.68,220.92,220.12,220.5,22132.0,220.68,220.92,220.12,220.5,22132.0
2019-12-27 09:55:00,220.5,220.7,218.9,218.9,19366.0,220.5,220.7,218.9,218.9,19366.0
2019-12-27 10:00:00,218.56,218.85,217.91,218.47,25151.0,218.56,218.85,217.91,218.47,25151.0
2019-12-27 10:05:00,218.68,218.71,217.81,218.52,13148.0,218.68,218.71,217.81,218.52,13148.0
2019-12-27 10:10:00,218.6,218.68,218.18,218.45,13475.0,218.6,218.68,218.18,218.45,13475.0
2019-12-27 10:15:00,218.42,218.76,218.18,218.21,11804.0,218.42,218.76,218.18,218.21,11804.0
2019-12-27 10:20:00,218.27,218.65,218.04,218.26,13750.0,218.27,218.65,218.04,218.26,13750.0
2019-12-27 10:25:00,218.36,218.73,218.15,218.43,12420.0,218.36,218.73,218.15,218.43,12420.0
2019-12-27 10:30:00,218.27,218.5,217.57,217.58,16969.0,218.27,218.5,217.57,217.58,16969.0
2019-12-27 10:35:00,217.74,218.0,217.29,217.56,17002.0,217.74,218.0,217.29,217.56,17002.0
2019-12-27 10:40:00,217.71,218.13,217.51,217.66,18518.0,217.71,218.13,217.51,217.66,18518.0
2019-12-27 10:45:00,217.68,218.5,217.54,218.24,23212.0,217.68,218.5,217.54,218.24,23212.0
2019-12-27 10:50:00,218.22,218.31,217.3,217.38,19600.0,218.22,218.31,217.3,217.38,19600.0
2019-12-27 10:55:00,217.42,217.97,217.39,217.62,23072.0,217.42,217.97,217.39,217.62,23072.0
2019-12-27 11:00:00,217.6,217.6,216.89,217.5,22608.0,217.6,217.6,216.89,217.5,22608.0
2019-12-27 11:05:00,217.5,217.5,217.09,217.25,11649.0,217.5,217.5,217.09,217.25,11649.0
2019-12-27 11:10:00,217.24,217.69,217.05,217.08,25780.0,217.24,217.69,217.05,217.08,25780.0
2019-12-27 11:15:00,217.16,217.63,217.05,217.18,24508.0,217.16,217.63,217.05,217.18,24508.0
2019-12-27 11:20:00,217.15,217.2,216.51,216.8,34963.0,217.15,217.2,216.51,216.8,34963.0
2019-12-27 11:25:00,216.72,216.99,216.37,216.75,16325.0,216.72,216.99,216.37,216.75,16325.0
2019-12-27 11:30:00,216.65,216.82,216.39,216.61,13109.0,216.65,216.82,216.39,216.61,13109.0
2019-12-27 11:35:00,216.65,216.73,216.06,216.06,16061.0,216.65,216.73,216.06,216.06,16061.0
2019-12-27 11:40:00,216.13,217.0,215.91,216.69,21649.0,216.13,217.0,215.91,216.69,21649.0
2019-12-27 11:45:00,216.54,216.63,216.0,216.27,10677.0,216.54,216.63,216.0,216.27,10677.0
2019-12-27 11:50:00,216.17,216.59,215.8,215.8,38293.0,216.17,216.59,215.8,215.8,38293.0
2019-12-27 11:55:00,216.0,216.17,215.69,215.7,17775.0,216.0,216.17,215.69,215.7,17775.0
2019-12-27 12:00:00,215.78,215.95,215.39,215.39,19340.0,215.78,215.95,215.39,215.39,19340.0
2019-12-27 12:05:00,215.42,215.57,215.15,215.22,13749.0,215.42,215.57,215.15,215.22,13749.0
2019-12-27 12:10:00,215.28,216.0,215.27,215.84,36896.0,215.28,216.0,215.27,215.84,36896.0
2019-12-27 12:15:00,215.97,216.3,215.58,215.9,42077.0,215.97,216.3,215.58,215.9,42077.0
2019-12-27 12:20:00,215.97,216.32,215.59,215.65,11306.0,215.97,216.32,215.59,215.65,11306.0
2019-12-27 12:25:00,215.58,215.68,215.15,215.25,17196.0,215.58,215.68,215.15,215.25,17196.0
2019-12-27 12:30:00,215.24,215.35,214.21,214.42,35410.0,215.24,215.35,214.21,214.42,35410.0
2019-12-27 12:35:00,214.51,214.68,214.18,214.64,13378.0,214.51,214.68,214.18,214.64,13378.0
2019-12-27 12:40:00,214.56,214.82,214.25,214.5,12271.0,214.56,214.82,214.25,214.5,12271.0
2019-12-27 12:45:00,214.31,214.47,213.89,214.47,15085.0,214.31,214.47,213.89,214.47,15085.0
2019-12-27 12:50:00,214.37,214.41,214.08,214.23,6662.0,214.37,214.41,214.08,214.23,6662.0
2019-12-27 12:55:00,214.24,214.35,213.65,214.04,10464.0,214.24,214.35,213.65,214.04,10464.0
2019-12-27 13:00:00,214.01,214.4,213.87,213.88,7930.0,214.01,214.4,213.87,213.88,7930.0
2019-12-27 13:05:00,214.0,214.23,213.89,214.03,15084.0,214.0,214.23,213.89,214.03,15084.0
2019-12-27 13:10:00,214.0,214.19,213.69,213.9,14167.0,214.0,214.19,213.69,213.9,14167.0
2019-12-27 13:15:00,213.75,213.99,213.5,213.51,11364.0,213.75,213.99,213.5,213.51,11364.0
2019-12-27 13:20:00,213.6,214.15,213.52,214.02,19010.0,213.6,214.15,213.52,214.02,19010.0
2019-12-27 13:25:00,214.03,214.26,212.9,212.93,21831.0,214.03,214.26,212.9,212.93,21831.0
2019-12-27 13:30:00,213.07,213.87,213.0,213.65,15025.0,213.07,213.87,213.0,213.65,15025.0
2019-12-27 13:35:00,213.62,214.17,213.62,213.81,17639.0,213.62,214.17,213.62,213.81,17639.0
2019-12-27 13:40:00,213.87,214.57,213.8,214.04,26688.0,213.87,214.57,213.8,214.04,26688.0
2019-12-27 13:45:00,213.99,214.38,213.92,213.96,14014.0,213.99,214.38,213.92,213.96,14014.0
2019-12-27 13:50:00,213.98,214.23,213.65,213.78,9009.0,213.98,214.23,213.65,213.78,9009.0
2019-12-27 13:55:00,213.73,214.1,213.36,213.37,16098.0,213.73,214.1,213.36,213.37,16098.0
2019-12-27 14:00:00,213.49,213.69,213.34,213.44,6933.0,213.49,213.69,213.34,213.44,6933.0
2019-12-27 14:05:00,213.37,213.79,213.37,213.72,9318.0,213.37,213.79,213.37,213.72,9318.0
2019-12-27 14:10:00,213.64,213.8,213.57,213.8,5260.0,213.64,213.8,213.57,213.8,5260.0
2019-12-27 14:15:00,213.7,213.7,212.63,212.88,28992.0,213.7,213.7,212.63,212.88,28992.0
2019-12-27 14:20:00,212.92,213.1,212.39,212.77,28052.0,212.92,213.1,212.39,212.77,28052.0
2019-12-27 14:25:00,212.61,213.03,212.61,212.87,16515.0,212.61,213.03,212.61,212.87,16515.0
2019-12-27 14:30:00,212.93,213.82,212.88,213.74,27334.0,212.93,213.82,212.88,213.74,27334.0
2019-12-27 14:35:00,213.67,213.67,212.88,213.47,13157.0,213.67,213.67,212.88,213.47,13157.0
2019-12-27 14:40:00,213.48,214.09,213.21,214.03,16543.0,213.48,214.09,213.21,214.03,16543.0
2019-12-27 14:45:00,214.1,215.34,214.03,215.22,31956.0,214.1,215.34,214.03,215.22,31956.0
2019-12-27 14:50:00,215.28,215.97,214.46,215.78,44450.0,215.28,215.97,214.46,215.78,44450.0
2019-12-27 14:55:00,215.79,216.34,215.53,216.13,27923.0,215.79,216.34,215.53,216.13,27923.0
2019-12-27 15:00:00,216.19,216.19,215.47,215.7,21218.0,216.19,216.19,215.47,215.7,21218.0
2019-12-27 15:05:00,215.74,216.11,215.73,215.92,20731.0,215.74,216.11,215.73,215.92,20731.0
2019-12-27 15:10:00,215.98,216.1,215.17,215.59,40227.0,215.98,216.1,215.17,215.59,40227.0
2019-12-27 15:15:00,215.58,215.6,214.96,215.15,18893.0,215.58,215.6,214.96,215.15,18893.0
2019-12-27 15:20:00,215.1,215.25,214.5,214.54,11954.0,215.1,215.25,214.5,214.54,11954.0
2019-12-27 15:25:00,214.45,214.99,214.3,214.99,11555.0,214.45,214.99,214.3,214.99,11555.0
2019-12-27 15:30:00,214.93,214.97,214.64,214.87,11440.0,214.93,214.97,214.64,214.87,11440.0
2019-12-27 15:35:00,214.91,214.91,214.26,214.37,17557.0,214.91,214.91,214.26,214.37,17557.0
2019-12-27 15:40:00,214.31,214.49,214.03,214.4,20266.0,214.31,214.49,214.03,214.4,20266.0
2019-12-27 15:45:00,214.44,214.45,213.87,213.93,26946.0,214.44,214.45,213.87,213.93,26946.0
2019-12-27 15:50:00,213.91,214.16,213.82,214.16,41831.0,213.91,214.16,213.82,214.16,41831.0
2019-12-27 15:55:00,214.16,214.93,214.14,214.87,83020.0,214.16,214.93,214.14,214.87,83020.0
2019-12-30 09:30:00,214.47,215.9,212.72,213.12,24352.0,214.47,215.9,212.72,213.12,24352.0
2019-12-30 09:35:00,213.1,213.42,210.51,211.18,31484.0,213.1,213.42,210.51,211.18,31484.0
2019-12-30 09:40:00,211.37,212.19,210.78,211.06,15899.0,211.37,212.19,210.78,211.06,15899.0
2019-12-30 09:45:00,210.99,210.99,209.26,210.0,30568.0,210.99,210.99,209.26,210.0,30568.0
2019-12-30 09:50:00,210.01,211.41,209.87,211.41,22103.0,210.01,211.41,209.87,211.41,22103.0
2019-12-30 09:55:00,211.0,211.87,210.5,210.51,23387.0,211.0,211.87,210.5,210.51,23387.0
2019-12-30 10:00:00,210.78,211.22,210.25,210.42,24148.0,210.78,211.22,210.25,210.42,24148.0
2019-12-30 10:05:00,210.43,211.3,210.3,210.3,8885.0,210.43,211.3,210.3,210.3,8885.0
2019-12-30 10:10:00,210.26,210.92,210.26,210.64,23595.0,210.26,210.92,210.26,210.64,23595.0
2019-12-30 10:15:00,210.57,210.84,209.8,210.28,28189.0,210.57,210.84,209.8,210.28,28189.0
2019-12-30 10:20:00,210.4,210.85,210.04,210.33,21520.0,210.4,210.85,210.04,210.33,21520.0
2019-12-30 10:25:00,210.35,210.49,209.85,210.45,12435.0,210.35,210.49,209.85,210.45,12435.0
2019-12-30 10:30:00,210.46,211.0,210.35,210.66,24726.0,210.46,211.0,210.35,210.66,24726.0
2019-12-30 10:35:00,210.55,210.87,210.07,210.5,21561.0,210.55,210.87,210.07,210.5,21561.0
2019-12-30 10:40:00,210.46,211.16,210.46,210.58,23919.0,210.46,211.16,210.46,210.58,23919.0
2019-12-30 10:45:00,210.7,211.73,210.62,211.5,23695.0,210.7,211.73,210.62,211.5,23695.0
2019-12-30 10:50:00,211.53,211.53,210.44,210.44,10866.0,211.53,211.53,210.44,210.44,10866.0
2019-12-30 10:55:00,210.32,210.55,209.86,210.13,7255.0,210.32,210.55,209.86,210.13,7255.0
2019-12-30 11:00:00,210.19,210.57,210.09,210.11,19703.0,210.19,210.57,210.09,210.11,19703.0
2019-12-30 11:05:00,209.95,210.22,209.61,210.07,8418.0,209.95,210.22,209.61,210.07,8418.0
2019-12-30 11:10:00,209.95,210.06,209.6,209.85,9292.0,209.95,210.06,209.6,209.85,9292.0
2019-12-30 11:15:00,209.98,210.23,209.82,209.84,3799.0,209.98,210.23,209.82,209.84,3799.0
2019-12-30 11:20:00,209.9,210.95,209.9,210.89,13319.0,209.9,210.95,209.9,210.89,13319.0
2019-12-30 11:25:00,210.83,210.86,210.22,210.71,8511.0,210.83,210.86,210.22,210.71,8511.0
2019-12-30 11:30:00,210.74,211.08,210.07,210.07,5382.0,210.74,211.08,210.07,210.07,5382.0
2019-12-30 11:35:00,210.16,210.55,210.04,210.04,7620.0,210.16,210.55,210.04,210.04,7620.0
2019-12-30 11:40:00,210.11,210.43,210.0,210.31,6576.0,210.11,210.43,210.0,210.31,6576.0
2019-12-30 11:45:00,210.28,210.29,210.08,210.24,3543.0,210.28,210.29,210.08,210.24,3543.0
2019-12-30 11:50:00,210.21,210.5,210.19,210.41,5637.0,210.21,210.5,210.19,210.41,5637.0
2019-12-30 11:55:00,210.34,210.4,210.13,210.2,3703.0,210.34,210.4,210.13,210.2,3703.0
2019-12-30 12:00:00,210.0,210.64,209.99,210.64,5226.0,210.0,210.64,209.99,210.64,5226.0
2019-12-30 12:05:00,210.65,211.96,210.56,211.77,10841.0,210.65,211.96,210.56,211.77,10841.0
2019-12-30 12:10:00,211.92,211.92,211.27,211.45,7764.0,211.92,211.92,211.27,211.45,7764.0
2019-12-30 12:15:00,211.33,211.54,211.11,211.48,5681.0,211.33,211.54,211.11,211.48,5681.0
2019-12-30 12:20:00,211.4,211.4,210.73,210.92,6933.0,211.4,211.4,210.73,210.92,6933.0
2019-12-30 12:25:00,210.92,211.27,210.91,211.19,4110.0,210.92,211.27,210.91,211.19,4110.0
2019-12-30 12:30:00,211.25,211.5,210.77,211.42,6939.0,211.25,211.5,210.77,211.42,6939.0
2019-12-30 12:35:00,211.37,211.53,211.27,211.45,3964.0,211.37,211.53,211.27,211.45,3964.0
2019-12-30 12:40:00,211.47,212.34,211.45,211.71,8453.0,211.47,212.34,211.45,211.71,8453.0
2019-12-30 12:45:00,211.76,212.65,211.43,212.46,8070.0,211.76,212.65,211.43,212.46,8070.0
2019-12-30 12:50:00,212.31,212.42,211.58,211.58,3577.0,212.31,212.42,211.58,211.58,3577.0
2019-12-30 12:55:00,211.62,211.82,211.5,211.75,3053.0,211.62,211.82,211.5,211.75,3053.0
2019-12-30 13:00:00,211.82,212.32,211.72,211.75,3342.0,211.82,212.32,211.72,211.75,3342.0
2019-12-30 13:05:00,211.8,212.02,211.63,212.02,2694.0,211.8,212.02,211.63,212.02,2694.0
2019-12-30 13:10:00,212.04,212.21,211.94,212.13,3497.0,212.04,212.21,211.94,212.13,3497.0
2019-12-30 13:15:00,212.2,212.52,212.2,212.2,5426.0,212.2,212.52,212.2,212.2,5426.0
2019-12-30 13:20:00,212.02,212.4,212.01,212.4,4560.0,212.02,212.4,212.01,212.4,4560.0
2019-12-30 13:25:00,212.45,212.87,212.22,212.37,4072.0,212.45,212.87,212.22,212.37,4072.0
2019-12-30 13:30:00,212.34,212.61,212.33,212.41,4015.0,212.34,212.61,212.33,212.41,4015.0
2019-12-30 13:35:00,212.34,212.55,212.14,212.38,5844.0,212.34,212.55,212.14,212.38,5844.0
2019-12-30 13:40:00,212.6,212.87,212.58,212.71,2516.0,212.6,212.87,212.58,212.71,2516.0
2019-12-30 13:45:00,212.8,213.41,212.79,213.35,5623.0,212.8,213.41,212.79,213.35,5623.0
2019-12-30 13:50:00,213.29,213.36,213.06,213.17,3434.0,213.29,213.36,213.06,213.17,3434.0
2019-12-30 13:55:00,213.23,213.71,212.97,213.02,10244.0,213.23,213.71,212.97,213.02,10244.0
2019-12-30 14:00:00,212.94,213.08,212.0,212.37,3574.0,212.94,213.08,212.0,212.37,3574.0
2019-12-30 14:05:00,212.34,212.34,211.92,212.17,3516.0,212.34,212.34,211.92,212.17,3516.0
2019-12-30 14:10:00,212.08,212.36,211.94,212.36,3305.0,212.08,212.36,211.94,212.36,3305.0
2019-12-30 14:15:00,212.36,212.51,212.34,212.38,3933.0,212.36,212.51,212.34,212.38,3933.0
2019-12-30 14:20:00,212.38,212.43,212.15,212.29,3203.0,212.38,212.43,212.15,212.29,3203.0
2019-12-30 14:25:00,212.27,212.32,211.68,211.77,3907.0,212.27,212.32,211.68,211.77,3907.0
2019-12-30 14:30:00,211.76,211.86,211.54,211.58,7437.0,211.76,211.86,211.54,211.58,7437.0
2019-12-30 14:35:00,211.63,211.82,211.37,211.51,6165.0,211.63,211.82,211.37,211.51,6165.0
2019-12-30 14:40:00,211.62,211.81,211.58,211.64,3272.0,211.62,211.81,211.58,211.64,3272.0
2019-12-30 14:45:00,211.54,211.77,211.34,211.58,5371.0,211.54,211.77,211.34,211.58,5371.0
2019-12-30 14:50:00,211.53,211.53,211.2,211.45,3800.0,211.53,211.53,211.2,211.45,3800.0
2019-12-30 14:55:00,211.46,211.46,211.1,211.15,4146.0,211.46,211.46,211.1,211.15,4146.0
2019-12-30 15:00:00,211.21,211.5,211.12,211.45,6002.0,211.21,211.5,211.12,211.45,6002.0
2019-12-30 15:05:00,211.37,211.41,211.09,211.36,6948.0,211.37,211.41,211.09,211.36,6948.0
2019-12-30 15:10:00,211.37,211.67,211.23,211.42,4821.0,211.37,211.67,211.23,211.42,4821.0
2019-12-30 15:15:00,211.4,211.82,211.4,211.68,5886.0,211.4,211.82,211.4,211.68,5886.0
2019-12-30 15:20:00,211.62,211.62,211.38,211.51,5100.0,211.62,211.62,211.38,211.51,5100.0
2019-12-30 15:25:00,211.45,211.47,211.07,211.27,6122.0,211.45,211.47,211.07,211.27,6122.0
2019-12-30 15:30:00,211.29,211.35,210.91,210.98,9361.0,211.29,211.35,210.91,210.98,9361.0
2019-12-30 15:35:00,210.93,211.36,210.91,211.34,10554.0,210.93,211.36,210.91,211.34,10554.0
2019-12-30 15:40:00,211.4,211.41,211.03,211.18,10042.0,211.4,211.41,211.03,211.18,10042.0
2019-12-30 15:45:00,211.21,211.29,211.03,211.19,12995.0,211.21,211.29,211.03,211.19,12995.0
2019-12-30 15:50:00,211.14,211.44,211.14,211.35,20843.0,211.14,211.44,211.14,211.35,20843.0
2019-12-30 15:55:00,211.38,211.99,211.35,211.93,58219.0,211.38,211.99,211.35,211.93,58219.0
2019-12-31 09:30:00,210.78,211.86,210.19,211.47,19717.0,210.78,211.86,210.19,211.47,19717.0
2019-12-31 09:35:00,211.5,212.08,211.11,211.16,18410.0,211.5,212.08,211.11,211.16,18410.0
2019-12-31 09:40:00,211.29,211.85,211.07,211.45,22537.0,211.29,211.85,211.07,211.45,22537.0
2019-12-31 09:45:00,211.34,211.42,210.59,210.93,33921.0,211.34,211.42,210.59,210.93,33921.0
2019-12-31 09:50:00,210.79,211.68,210.79,211.27,39279.0,210.79,211.68,210.79,211.27,39279.0
2019-12-31 09:55:00,211.27,212.02,211.27,211.72,18527.0,211.27,212.02,211.27,211.72,18527.0
2019-12-31 10:00:00,211.77,211.92,211.33,211.37,14406.0,211.77,211.92,211.33,211.37,14406.0
2019-12-31 10:05:00,211.43,211.65,211.32,211.4,14532.0,211.43,211.65,211.32,211.4,14532.0
2019-12-31 10:10:00,211.36,211.9,211.3,211.65,15470.0,211.36,211.9,211.3,211.65,15470.0
2019-12-31 10:15:00,211.57,211.7,211.4,211.49,16511.0,211.57,211.7,211.4,211.49,16511.0
2019-12-31 10:20:00,211.53,212.29,211.51,212.29,27409.0,211.53,212.29,211.51,212.29,27409.0
2019-12-31 10:25:00,212.29,212.66,212.06,212.41,12917.0,212.29,212.66,212.06,212.41,12917.0
2019-12-31 10:30:00,212.4,212.4,212.0,212.09,14246.0,212.4,212.4,212.0,212.09,14246.0
2019-12-31 10:35:00,212.01,212.69,211.79,212.66,14468.0,212.01,212.69,211.79,212.66,14468.0
2019-12-31 10:40:00,212.6,212.72,212.33,212.55,11458.0,212.6,212.72,212.33,212.55,11458.0
2019-12-31 10:45:00,212.52,212.58,212.33,212.43,5656.0,212.52,212.58,212.33,212.43,5656.0
2019-12-31 10:50:00,212.35,212.54,212.2,212.5,15478.0,212.35,212.54,212.2,212.5,15478.0
2019-12-31 10:55:00,212.58,212.72,212.25,212.38,10839.0,212.58,212.72,212.25,212.38,10839.0
2019-12-31 11:00:00,212.26,212.65,212.25,212.47,16451.0,212.26,212.65,212.25,212.47,16451.0
2019-12-31 11:05:00,212.59,212.87,212.5,212.57,8382.0,212.59,212.87,212.5,212.57,8382.0
2019-12-31 11:10:00,212.63,213.18,212.52,212.84,19242.0,212.63,213.18,212.52,212.84,19242.0
2019-12-31 11:15:00,212.87,212.99,212.54,212.89,23103.0,212.87,212.99,212.54,212.89,23103.0
2019-12-31 11:20:00,212.76,213.28,212.75,212.96,10309.0,212.76,213.28,212.75,212.96,10309.0
2019-12-31 11:25:00,213.04,213.2,212.85,213.01,4109.0,213.04,213.2,212.85,213.01,4109.0
2019-12-31 11:30:00,213.18,213.18,212.67,212.82,5157.0,213.18,213.18,212.67,212.82,5157.0
2019-12-31 11:35:00,212.73,212.98,212.65,212.97,2066.0,212.73,212.98,212.65,212.97,2066.0
2019-12-31 11:40:00,212.84,213.19,212.82,213.19,3484.0,212.84,213.19,212.82,213.19,3484.0
2019-12-31 11:45:00,213.26,213.59,213.16,213.46,12690.0,213.26,213.59,213.16,213.46,12690.0
2019-12-31 11:50:00,213.24,213.56,213.12,213.24,5722.0,213.24,213.56,213.12,213.24,5722.0
2019-12-31 11:55:00,213.26,213.6,213.25,213.6,4388.0,213.26,213.6,213.25,213.6,4388.0
2019-12-31 12:00:00,213.53,213.54,213.22,213.34,7499.0,213.53,213.54,213.22,213.34,7499.0
2019-12-31 12:05:00,213.35,213.91,213.35,213.87,7788.0,213.35,213.91,213.35,213.87,7788.0
2019-12-31 12:10:00,213.82,213.86,213.44,213.51,6405.0,213.82,213.86,213.44,213.51,6405.0
2019-12-31 12:15:00,213.51,214.46,213.51,214.23,26715.0,213.51,214.46,213.51,214.23,26715.0
2019-12-31 12:20:00,214.14,214.78,214.13,214.44,25924.0,214.14,214.78,214.13,214.44,25924.0
2019-12-31 12:25:00,214.49,215.34,214.49,215.29,10703.0,214.49,215.34,214.49,215.29,10703.0
2019-12-31 12:30:00,215.29,215.34,214.61,214.67,7290.0,215.29,215.34,214.61,214.67,7290.0
2019-12-31 12:35:00,214.67,215.03,214.65,214.93,2804.0,214.67,215.03,214.65,214.93,2804.0
2019-12-31 12:40:00,214.84,214.93,214.71,214.81,2905.0,214.84,214.93,214.71,214.81,2905.0
2019-12-31 12:45:00,214.73,215.0,214.72,215.0,5082.0,214.73,215.0,214.72,215.0,5082.0
2019-12-31 12:50:00,215.0,215.3,214.87,214.87,8653.0,215.0,215.3,214.87,214.87,8653.0
2019-12-31 12:55:00,214.88,214.95,214.66,214.89,2768.0,214.88,214.95,214.66,214.89,2768.0
2019-12-31 13:00:00,214.94,215.48,214.94,215.36,15302.0,214.94,215.48,214.94,215.36,15302.0
2019-12-31 13:05:00,215.24,215.7,215.24,215.61,4456.0,215.24,215.7,215.24,215.61,4456.0
2019-12-31 13:10:00,215.73,215.77,215.11,215.28,8133.0,215.73,215.77,215.11,215.28,8133.0
2019-12-31 13:15:00,215.29,215.62,215.29,215.5,8245.0,215.29,215.62,215.29,215.5,8245.0
2019-12-31 13:20:00,215.49,215.64,215.18,215.29,5691.0,215.49,215.64,215.18,215.29,5691.0
2019-12-31 13:25:00,215.3,215.3,214.97,215.04,16178.0,215.3,215.3,214.97,215.04,16178.0
2019-12-31 13:30:00,215.04,215.41,215.01,215.41,2759.0,215.04,215.41,215.01,215.41,2759.0
2019-12-31 13:35:00,215.37,215.39,215.23,215.35,4444.0,215.37,215.39,215.23,215.35,4444.0
2019-12-31 13:40:00,215.49,215.64,215.31,215.62,13294.0,215.49,215.64,215.31,215.62,13294.0
2019-12-31 13:45:00,215.79,215.83,215.59,215.75,4947.0,215.79,215.83,215.59,215.75,4947.0
2019-12-31 13:50:00,215.7,215.7,215.3,215.32,3130.0,215.7,215.7,215.3,215.32,3130.0
2019-12-31 13:55:00,215.25,215.25,215.0,215.16,3154.0,215.25,215.25,215.0,215.16,3154.0
2019-12-31 14:00:00,215.07,215.37,214.88,215.1,16741.0,215.07,215.37,214.88,215.1,16741.0
2019-12-31 14:05:00,215.07,215.16,215.02,215.1,1849.0,215.07,215.16,215.02,215.1,1849.0
2019-12-31 14:10:00,215.01,215.3,214.69,214.75,9255.0,215.01,215.3,214.69,214.75,9255.0
2019-12-31 14:15:00,214.77,214.94,214.52,214.63,7301.0,214.77,214.94,214.52,214.63,7301.0
2019-12-31 14:20:00,214.68,214.9,214.42,214.78,24452.0,214.68,214.9,214.42,214.78,24452.0
2019-12-31 14:25:00,214.81,215.05,214.69,214.75,6135.0,214.81,215.05,214.69,214.75,6135.0
2019-12-31 14:30:00,214.76,214.81,214.67,214.74,2883.0,214.76,214.81,214.67,214.74,2883.0
2019-12-31 14:35:00,214.75,214.84,214.74,214.77,1321.0,214.75,214.84,214.74,214.77,1321.0
2019-12-31 14:40:00,214.78,214.78,214.46,214.68,6770.0,214.78,214.78,214.46,214.68,6770.0
2019-12-31 14:45:00,214.73,214.73,214.26,214.27,7576.0,214.73,214.73,214.26,214.27,7576.0
2019-12-31 14:50:00,214.23,214.47,214.23,214.26,6731.0,214.23,214.47,214.23,214.26,6731.0
2019-12-31 14:55:00,214.3,214.44,214.25,214.34,2883.0,214.3,214.44,214.25,214.34,2883.0
2019-12-31 15:00:00,214.35,214.4,214.25,214.32,5828.0,214.35,214.4,214.25,214.32,5828.0
2019-12-31 15:05:00,214.39,214.68,214.38,214.68,5714.0,214.39,214.68,214.38,214.68,5714.0
2019-12-31 15:10:00,214.74,214.83,214.49,214.52,4877.0,214.74,214.83,214.49,214.52,4877.0
2019-12-31 15:15:00,214.47,214.61,214.34,214.6,4664.0,214.47,214.61,214.34,214.6,4664.0
2019-12-31 15:20:00,214.59,214.6,214.2,214.21,12762.0,214.59,214.6,214.2,214.21,12762.0
2019-12-31 15:25:00,214.25,215.33,214.18,215.17,16128.0,214.25,215.33,214.18,215.17,16128.0
2019-12-31 15:30:00,215.13,215.4,214.59,214.9,15668.0,215.13,215.4,214.59,214.9,15668.0
2019-12-31 15:35:00,214.88,215.05,214.3,214.34,13408.0,214.88,215.05,214.3,214.34,13408.0
2019-12-31 15:40:00,214.28,214.42,213.6,213.95,16797.0,214.28,214.42,213.6,213.95,16797.0
2019-12-31 15:45:00,213.88,214.34,213.69,214.16,15045.0,213.88,214.34,213.69,214.16,15045.0
2019-12-31 15:50:00,214.15,214.16,213.6,213.75,34684.0,214.15,214.16,213.6,213.75,34684.0
2019-12-31 15:55:00,213.78,214.56,213.23,213.24,112961.0,213.78,214.56,213.23,213.24,112961.0
2020-01-02 09:30:00,214.86,214.86,212.23,213.5,28934.0,214.86,214.86,212.23,213.5,28934.0
2020-01-02 09:35:00,213.5,214.25,213.09,213.72,22334.0,213.5,214.25,213.09,213.72,22334.0
2020-01-02 09:40:00,214.01,214.25,213.45,213.69,12519.0,214.01,214.25,213.45,213.69,12519.0
2020-01-02 09:45:00,213.75,213.85,213.25,213.51,5684.0,213.75,213.85,213.25,213.51,5684.0
2020-01-02 09:50:00,213.4,213.4,211.5,212.02,20694.0,213.4,213.4,211.5,212.02,20694.0
2020-01-02 09:55:00,212.06,212.66,211.8,211.95,7266.0,212.06,212.66,211.8,211.95,7266.0
2020-01-02 10:00:00,211.94,212.06,211.4,211.4,4240.0,211.94,212.06,211.4,211.4,4240.0
2020-01-02 10:05:00,211.21,212.1,210.87,211.92,12587.0,211.21,212.1,210.87,211.92,12587.0
2020-01-02 10:10:00,211.89,211.9,211.54,211.62,6117.0,211.89,211.9,211.54,211.62,6117.0
2020-01-02 10:15:00,211.61,212.48,211.5,212.34,23329.0,211.61,212.48,211.5,212.34,23329.0
2020-01-02 10:20:00,212.42,212.65,211.63,212.01,7899.0,212.42,212.65,211.63,212.01,7899.0
2020-01-02 10:25:00,211.84,211.98,211.2,211.53,11595.0,211.84,211.98,211.2,211.53,11595.0
2020-01-02 10:30:00,211.5,211.87,211.15,211.87,6460.0,211.5,211.87,211.15,211.87,6460.0
2020-01-02 10:35:00,211.72,211.83,211.59,211.76,7102.0,211.72,211.83,211.59,211.76,7102.0
2020-01-02 10:40:00,211.77,211.85,211.67,211.69,3933.0,211.77,211.85,211.67,211.69,3933.0
2020-01-02 10:45:00,211.78,212.02,211.62,211.74,5272.0,211.78,212.02,211.62,211.74,5272.0
2020-01-02 10:50:00,211.79,212.13,211.67,212.07,6994.0,211.79,212.13,211.67,212.07,6994.0
2020-01-02 10:55:00,212.07,212.94,212.07,212.91,9805.0,212.07,212.94,212.07,212.91,9805.0
2020-01-02 11:00:00,212.77,212.77,212.46,212.64,9263.0,212.77,212.77,212.46,212.64,9263.0
2020-01-02 11:05:00,212.64,212.76,212.29,212.58,5299.0,212.64,212.76,212.29,212.58,5299.0
2020-01-02 11:10:00,212.66,212.71,212.54,212.66,3675.0,212.66,212.71,212.54,212.66,3675.0
2020-01-02 11:15:00,212.58,213.24,212.57,213.16,18874.0,212.58,213.24,212.57,213.16,18874.0
2020-01-02 11:20:00,213.23,213.63,213.23,213.63,6251.0,213.23,213.63,213.23,213.63,6251.0
2020-01-02 11:25:00,213.73,214.09,213.66,214.01,9154.0,213.73,214.09,213.66,214.01,9154.0
2020-01-02 11:30:00,213.99,213.99,213.07,213.07,6833.0,213.99,213.99,213.07,213.07,6833.0
2020-01-02 11:35:00,213.01,213.68,212.95,213.61,9901.0,213.01,213.68,212.95,213.61,9901.0
2020-01-02 11:40:00,213.5,213.95,213.5,213.76,6468.0,213.5,213.95,213.5,213.76,6468.0
2020-01-02 11:45:00,213.73,213.74,213.59,213.6,10634.0,213.73,213.74,213.59,213.6,10634.0
2020-01-02 11:50:00,213.59,213.69,213.43,213.58,17700.0,213.59,213.69,213.43,213.58,17700.0
2020-01-02 11:55:00,213.56,213.65,213.0,213.06,20790.0,213.56,213.65,213.0,213.06,20790.0
2020-01-02 12:00:00,213.09,213.52,213.09,213.2,4445.0,213.09,213.52,213.09,213.2,4445.0
2020-01-02 12:05:00,213.2,213.57,213.14,213.23,4200.0,213.2,213.57,213.14,213.23,4200.0
2020-01-02 12:10:00,213.1,213.25,213.09,213.18,2294.0,213.1,213.25,213.09,213.18,2294.0
2020-01-02 12:15:00,213.13,213.51,213.13,213.35,2300.0,213.13,213.51,213.13,213.35,2300.0
2020-01-02 12:20:00,213.34,213.63,213.33,213.36,3555.0,213.34,213.63,213.33,213.36,3555.0
2020-01-02 12:25:00,213.6,213.62,213.38,213.49,3500.0,213.6,213.62,213.38,213.49,3500.0
2020-01-02 12:30:00,213.5,213.84,213.34,213.77,7201.0,213.5,213.84,213.34,213.77,7201.0
2020-01-02 12:35:00,213.78,213.86,213.35,213.71,3639.0,213.78,213.86,213.35,213.71,3639.0
2020-01-02 12:40:00,213.72,213.76,213.35,213.35,3506.0,213.72,213.76,213.35,213.35,3506.0
2020-01-02 12:45:00,213.37,213.38,213.15,213.23,1855.0,213.37,213.38,213.15,213.23,1855.0
2020-01-02 12:50:00,213.17,213.4,213.17,213.35,1657.0,213.17,213.4,213.17,213.35,1657.0
2020-01-02 12:55:00,213.4,213.5,213.29,213.43,2634.0,213.4,213.5,213.29,213.43,2634.0
2020-01-02 13:00:00,213.37,213.38,213.18,213.2,3784.0,213.37,213.38,213.18,213.2,3784.0
2020-01-02 13:05:00,213.17,213.46,213.1,213.35,3067.0,213.17,213.46,213.1,213.35,3067.0
2020-01-02 13:10:00,213.41,213.41,213.0,213.01,1968.0,213.41,213.41,213.0,213.01,1968.0
2020-01-02 13:15:00,212.88,212.89,212.16,212.16,9044.0,212.88,212.89,212.16,212.16,9044.0
2020-01-02 13:20:00,212.15,212.18,212.03,212.03,2190.0,212.15,212.18,212.03,212.03,2190.0
2020-01-02 13:25:00,212.12,212.26,211.91,212.22,9221.0,212.12,212.26,211.91,212.22,9221.0
2020-01-02 13:30:00,212.2,212.25,211.92,212.12,3526.0,212.2,212.25,211.92,212.12,3526.0
2020-01-02 13:35:00,212.0,212.3,212.0,212.23,3467.0,212.0,212.3,212.0,212.23,3467.0
2020-01-02 13:40:00,212.33,212.33,212.13,212.26,2800.0,212.33,212.33,212.13,212.26,2800.0
2020-01-02 13:45:00,212.29,212.29,212.04,212.21,4899.0,212.29,212.29,212.04,212.21,4899.0
2020-01-02 13:50:00,212.15,212.26,212.1,212.12,5919.0,212.15,212.26,212.1,212.12,5919.0
2020-01-02 13:55:00,212.06,212.16,212.04,212.14,2590.0,212.06,212.16,212.04,212.14,2590.0
2020-01-02 14:00:00,212.16,212.39,212.0,212.07,5955.0,212.16,212.39,212.0,212.07,5955.0
2020-01-02 14:05:00,212.14,212.27,212.02,212.04,2653.0,212.14,212.27,212.02,212.04,2653.0
2020-01-02 14:10:00,212.04,212.13,211.74,211.74,5116.0,212.04,212.13,211.74,211.74,5116.0
2020-01-02 14:15:00,211.69,211.79,211.4,211.55,8928.0,211.69,211.79,211.4,211.55,8928.0
2020-01-02 14:20:00,211.51,211.51,211.21,211.28,8863.0,211.51,211.51,211.21,211.28,8863.0
2020-01-02 14:25:00,211.32,211.51,211.13,211.36,5054.0,211.32,211.51,211.13,211.36,5054.0
2020-01-02 14:30:00,211.37,211.4,211.14,211.22,3002.0,211.37,211.4,211.14,211.22,3002.0
2020-01-02 14:35:00,211.25,211.31,211.11,211.25,7255.0,211.25,211.31,211.11,211.25,7255.0
2020-01-02 14:40:00,211.23,211.28,211.07,211.25,2984.0,211.23,211.28,211.07,211.25,2984.0
2020-01-02 14:45:00,211.25,211.34,211.18,211.26,3753.0,211.25,211.34,211.18,211.26,3753.0
2020-01-02 14:50:00,211.26,211.69,211.25,211.53,10585.0,211.26,211.69,211.25,211.53,10585.0
2020-01-02 14:55:00,211.65,211.66,211.37,211.37,2478.0,211.65,211.66,211.37,211.37,2478.0
2020-01-02 15:00:00,211.35,211.35,210.99,211.21,15201.0,211.35,211.35,210.99,211.21,15201.0
2020-01-02 15:05:00,211.15,211.23,210.53,210.61,11203.0,211.15,211.23,210.53,210.61,11203.0
2020-01-02 15:10:00,210.55,210.91,210.41,210.65,13884.0,210.55,210.91,210.41,210.65,13884.0
2020-01-02 15:15:00,210.56,210.7,210.11,210.26,13399.0,210.56,210.7,210.11,210.26,13399.0
2020-01-02 15:20:00,210.26,210.5,210.0,210.02,9353.0,210.26,210.5,210.0,210.02,9353.0
2020-01-02 15:25:00,210.0,210.48,209.83,210.4,10530.0,210.0,210.48,209.83,210.4,10530.0
2020-01-02 15:30:00,210.33,210.65,210.28,210.28,14190.0,210.33,210.65,210.28,210.28,14190.0
2020-01-02 15:35:00,210.34,210.44,210.11,210.19,9892.0,210.34,210.44,210.11,210.19,9892.0
2020-01-02 15:40:00,210.16,210.24,210.09,210.17,6900.0,210.16,210.24,210.09,210.17,6900.0
2020-01-02 15:45:00,210.18,210.44,210.08,210.31,15737.0,210.18,210.44,210.08,210.31,15737.0
2020-01-02 15:50:00,210.4,211.44,210.4,211.44,17395.0,210.4,211.44,210.4,211.44,17395.0
2020-01-02 15:55:00,211.32,211.61,211.32,211.5,40955.0,211.32,211.61,211.32,211.5,40955.0
2020-01-03 09:30:00,210.0,210.71,207.51,209.5,39177.0,210.0,210.71,207.51,209.5,39177.0
2020-01-03 09:35:00,209.89,210.73,209.5,209.99,21475.0,209.89,210.73,209.5,209.99,21475.0
2020-01-03 09:40:00,210.03,210.5,209.58,210.03,13380.0,210.03,210.5,209.58,210.03,13380.0
2020-01-03 09:45:00,210.01,210.78,209.92,210.5,12211.0,210.01,210.78,209.92,210.5,12211.0
2020-01-03 09:50:00,210.78,210.79,209.56,209.56,5511.0,210.78,210.79,209.56,209.56,5511.0
2020-01-03 09:55:00,209.54,210.1,209.25,209.54,25586.0,209.54,210.1,209.25,209.54,25586.0
2020-01-03 10:00:00,209.55,209.88,209.02,209.18,13402.0,209.55,209.88,209.02,209.18,13402.0
2020-01-03 10:05:00,209.15,209.23,208.05,208.42,9622.0,209.15,209.23,208.05,208.42,9622.0
2020-01-03 10:10:00,208.41,209.0,208.15,208.92,5335.0,208.41,209.0,208.15,208.92,5335.0
2020-01-03 10:15:00,209.0,209.35,208.8,209.22,4860.0,209.0,209.35,208.8,209.22,4860.0
2020-01-03 10:20:00,209.2,209.33,209.0,209.33,5627.0,209.2,209.33,209.0,209.33,5627.0
2020-01-03 10:25:00,209.48,209.48,209.0,209.0,2042.0,209.48,209.48,209.0,209.0,2042.0
2020-01-03 10:30:00,208.6,208.79,208.34,208.42,3160.0,208.6,208.79,208.34,208.42,3160.0
2020-01-03 10:35:00,208.42,208.71,208.31,208.63,2951.0,208.42,208.71,208.31,208.63,2951.0
2020-01-03 10:40:00,208.74,209.07,208.59,209.07,4165.0,208.74,209.07,208.59,209.07,4165.0
2020-01-03 10:45:00,209.05,209.05,208.45,208.45,3986.0,209.05,209.05,208.45,208.45,3986.0
2020-01-03 10:50:00,208.3,208.35,207.58,207.59,18542.0,208.3,208.35,207.58,207.59,18542.0
2020-01-03 10:55:00,207.65,207.92,207.28,207.92,5935.0,207.65,207.92,207.28,207.92,5935.0
2020-01-03 11:00:00,207.65,207.66,206.53,206.66,12372.0,207.65,207.66,206.53,206.66,12372.0
2020-01-03 11:05:00,206.74,207.17,206.57,206.76,6000.0,206.74,207.17,206.57,206.76,6000.0
2020-01-03 11:10:00,206.76,207.24,206.67,207.24,6432.0,206.76,207.24,206.67,207.24,6432.0
2020-01-03 11:15:00,207.22,207.5,207.02,207.3,9711.0,207.22,207.5,207.02,207.3,9711.0
2020-01-03 11:20:00,207.35,207.99,207.35,207.69,8959.0,207.35,207.99,207.35,207.69,8959.0
2020-01-03 11:25:00,207.49,207.71,207.33,207.35,4987.0,207.49,207.71,207.33,207.35,4987.0
2020-01-03 11:30:00,207.44,207.62,207.22,207.36,2080.0,207.44,207.62,207.22,207.36,2080.0
2020-01-03 11:35:00,207.48,208.31,207.48,208.09,5883.0,207.48,208.31,207.48,208.09,5883.0
2020-01-03 11:40:00,208.15,208.41,207.82,207.86,3200.0,208.15,208.41,207.82,207.86,3200.0
2020-01-03 11:45:00,208.01,208.19,207.81,208.18,4200.0,208.01,208.19,207.81,208.18,4200.0
2020-01-03 11:50:00,208.09,208.28,208.04,208.28,1800.0,208.09,208.28,208.04,208.28,1800.0
2020-01-03 11:55:00,208.1,208.27,207.83,207.91,3690.0,208.1,208.27,207.83,207.91,3690.0
2020-01-03 12:00:00,207.96,208.3,207.89,208.3,4147.0,207.96,208.3,207.89,208.3,4147.0
2020-01-03 12:05:00,208.33,208.89,208.33,208.65,5018.0,208.33,208.89,208.33,208.65,5018.0
2020-01-03 12:10:00,208.73,208.73,208.35,208.39,3100.0,208.73,208.73,208.35,208.39,3100.0
2020-01-03 12:15:00,208.4,208.64,208.39,208.64,1676.0,208.4,208.64,208.39,208.64,1676.0
2020-01-03 12:20:00,208.66,209.09,208.66,209.09,3287.0,208.66,209.09,208.66,209.09,3287.0
2020-01-03 12:25:00,209.2,209.5,209.01,209.4,6033.0,209.2,209.5,209.01,209.4,6033.0
2020-01-03 12:30:00,209.46,209.46,209.1,209.2,3892.0,209.46,209.46,209.1,209.2,3892.0
2020-01-03 12:35:00,209.35,209.62,209.27,209.51,2820.0,209.35,209.62,209.27,209.51,2820.0
2020-01-03 12:40:00,209.46,209.9,209.45,209.87,3400.0,209.46,209.9,209.45,209.87,3400.0
2020-01-03 12:45:00,209.77,209.89,209.43,209.89,6391.0,209.77,209.89,209.43,209.89,6391.0
2020-01-03 12:50:00,209.76,210.23,209.69,209.92,4252.0,209.76,210.23,209.69,209.92,4252.0
2020-01-03 12:55:00,209.92,209.92,209.43,209.67,1060.0,209.92,209.92,209.43,209.67,1060.0
2020-01-03 13:00:00,209.67,209.71,209.01,209.15,5155.0,209.67,209.71,209.01,209.15,5155.0
2020-01-03 13:05:00,209.23,209.57,209.23,209.5,6581.0,209.23,209.57,209.23,209.5,6581.0
2020-01-03 13:10:00,209.4,209.56,209.19,209.35,1550.0,209.4,209.56,209.19,209.35,1550.0
2020-01-03 13:15:00,209.3,209.34,208.73,208.73,4320.0,209.3,209.34,208.73,208.73,4320.0
2020-01-03 13:20:00,208.67,209.3,208.66,209.3,3740.0,208.67,209.3,208.66,209.3,3740.0
2020-01-03 13:25:00,209.28,209.44,209.26,209.42,2372.0,209.28,209.44,209.26,209.42,2372.0
2020-01-03 13:30:00,209.38,209.75,209.17,209.54,2976.0,209.38,209.75,209.17,209.54,2976.0
2020-01-03 13:35:00,209.45,209.61,208.55,208.93,4145.0,209.45,209.61,208.55,208.93,4145.0
2020-01-03 13:40:00,208.92,209.19,208.78,209.02,4661.0,208.92,209.19,208.78,209.02,4661.0
2020-01-03 13:45:00,209.12,209.13,208.97,209.02,1325.0,209.12,209.13,208.97,209.02,1325.0
2020-01-03 13:50:00,209.07,209.08,208.54,208.54,2739.0,209.07,209.08,208.54,208.54,2739.0
2020-01-03 13:55:00,208.61,208.87,208.32,208.87,1935.0,208.61,208.87,208.32,208.87,1935.0
2020-01-03 14:00:00,208.81,208.81,208.45,208.55,4350.0,208.81,208.81,208.45,208.55,4350.0
2020-01-03 14:05:00,208.55,208.73,208.4,208.44,1797.0,208.55,208.73,208.4,208.44,1797.0
2020-01-03 14:10:00,208.47,208.53,208.38,208.53,1258.0,208.47,208.53,208.38,208.53,1258.0
2020-01-03 14:15:00,208.53,209.3,208.53,209.18,7536.0,208.53,209.3,208.53,209.18,7536.0
2020-01-03 14:20:00,209.27,209.27,208.75,208.84,2350.0,209.27,209.27,208.75,208.84,2350.0
2020-01-03 14:25:00,208.77,208.99,208.69,208.78,2763.0,208.77,208.99,208.69,208.78,2763.0
2020-01-03 14:30:00,208.95,209.12,208.93,208.94,1100.0,208.95,209.12,208.93,208.94,1100.0
2020-01-03 14:35:00,208.95,208.99,208.84,208.98,3622.0,208.95,208.99,208.84,208.98,3622.0
2020-01-03 14:40:00,208.96,209.01,208.84,208.84,2000.0,208.96,209.01,208.84,208.84,2000.0
2020-01-03 14:45:00,208.85,209.3,208.85,209.3,5375.0,208.85,209.3,208.85,209.3,5375.0
2020-01-03 14:50:00,209.16,209.18,208.8,208.89,1350.0,209.16,209.18,208.8,208.89,1350.0
2020-01-03 14:55:00,208.72,209.02,208.72,208.89,1400.0,208.72,209.02,208.72,208.89,1400.0
2020-01-03 15:00:00,208.88,209.16,208.73,209.04,2909.0,208.88,209.16,208.73,209.04,2909.0
2020-01-03 15:05:00,208.92,209.08,208.85,208.94,6761.0,208.92,209.08,208.85,208.94,6761.0
2020-01-03 15:10:00,208.83,208.98,208.68,208.78,4919.0,208.83,208.98,208.68,208.78,4919.0
2020-01-03 15:15:00,208.8,208.81,208.4,208.72,5100.0,208.8,208.81,208.4,208.72,5100.0
2020-01-03 15:20:00,208.78,208.83,208.43,208.56,8747.0,208.78,208.83,208.43,208.56,8747.0
2020-01-03 15:25:00,208.58,208.82,208.53,208.72,6622.0,208.58,208.82,208.53,208.72,6622.0
2020-01-03 15:30:00,208.73,209.05,208.71,208.91,8607.0,208.73,209.05,208.71,208.91,8607.0
2020-01-03 15:35:00,208.79,209.32,208.79,209.06,8296.0,208.79,209.32,208.79,209.06,8296.0
2020-01-03 15:40:00,209.05,209.46,209.02,209.23,5387.0,209.05,209.46,209.02,209.23,5387.0
2020-01-03 15:45:00,209.31,209.31,208.84,209.06,3850.0,209.31,209.31,208.84,209.06,3850.0
2020-01-03 15:50:00,209.02,209.66,209.02,209.39,12790.0,209.02,209.66,209.02,209.39,12790.0
2020-01-03 15:55:00,209.3,209.56,209.14,209.35,23749.0,209.3,209.56,209.14,209.35,23749.0
2020-01-06 09:30:00,207.27,207.29,205.68,206.4,30105.0,207.27,207.29,205.68,206.4,30105.0
2020-01-06 09:35:00,206.63,208.02,206.3,207.95,22783.0,206.63,208.02,206.3,207.95,22783.0
2020-01-06 09:40:00,207.98,208.06,206.26,206.46,43466.0,207.98,208.06,206.26,206.46,43466.0
2020-01-06 09:45:00,206.54,208.0,206.54,207.99,13468.0,206.54,208.0,206.54,207.99,13468.0
2020-01-06 09:50:00,208.0,208.0,206.73,207.32,9951.0,208.0,208.0,206.73,207.32,9951.0
2020-01-06 09:55:00,207.05,207.91,206.9,207.64,13646.0,207.05,207.91,206.9,207.64,13646.0
2020-01-06 10:00:00,207.62,207.84,207.18,207.84,12526.0,207.62,207.84,207.18,207.84,12526.0
2020-01-06 10:05:00,207.53,207.68,206.99,207.31,3641.0,207.53,207.68,206.99,207.31,3641.0
2020-01-06 10:10:00,207.22,207.55,207.18,207.21,2013.0,207.22,207.55,207.18,207.21,2013.0
2020-01-06 10:15:00,207.21,207.83,207.21,207.82,4845.0,207.21,207.83,207.21,207.82,4845.0
2020-01-06 10:20:00,207.8,208.54,207.8,208.2,12365.0,207.8,208.54,207.8,208.2,12365.0
2020-01-06 10:25:00,208.19,208.19,207.73,207.89,3424.0,208.19,208.19,207.73,207.89,3424.0
2020-01-06 10:30:00,207.98,208.56,207.84,208.33,9189.0,207.98,208.56,207.84,208.33,9189.0
2020-01-06 10:35:00,208.24,208.62,208.19,208.56,3690.0,208.24,208.62,208.19,208.56,3690.0
2020-01-06 10:40:00,208.53,209.15,208.52,209.11,5425.0,208.53,209.15,208.52,209.11,5425.0
2020-01-06 10:45:00,209.19,209.51,209.02,209.5,4629.0,209.19,209.51,209.02,209.5,4629.0
2020-01-06 10:50:00,209.49,210.38,209.48,209.98,18193.0,209.49,210.38,209.48,209.98,18193.0
2020-01-06 10:55:00,210.15,210.39,209.51,209.51,12359.0,210.15,210.39,209.51,209.51,12359.0
2020-01-06 11:00:00,209.69,209.86,209.4,209.8,20319.0,209.69,209.86,209.4,209.8,20319.0
2020-01-06 11:05:00,209.8,209.99,209.69,209.81,4604.0,209.8,209.99,209.69,209.81,4604.0
2020-01-06 11:10:00,209.81,210.54,209.81,210.15,12705.0,209.81,210.54,209.81,210.15,12705.0
2020-01-06 11:15:00,210.2,210.25,209.93,210.03,16713.0,210.2,210.25,209.93,210.03,16713.0
2020-01-06 11:20:00,210.06,210.14,209.69,209.96,18560.0,210.06,210.14,209.69,209.96,18560.0
2020-01-06 11:25:00,209.95,209.99,209.73,209.93,4423.0,209.95,209.99,209.73,209.93,4423.0
2020-01-06 11:30:00,210.03,210.33,209.96,210.32,4381.0,210.03,210.33,209.96,210.32,4381.0
2020-01-06 11:35:00,210.26,210.8,210.2,210.77,9621.0,210.26,210.8,210.2,210.77,9621.0
2020-01-06 11:40:00,210.94,211.32,210.71,210.99,40771.0,210.94,211.32,210.71,210.99,40771.0
2020-01-06 11:45:00,210.97,211.64,210.97,211.54,4848.0,210.97,211.64,210.97,211.54,4848.0
2020-01-06 11:50:00,211.56,212.0,211.39,211.59,23370.0,211.56,212.0,211.39,211.59,23370.0
2020-01-06 11:55:00,211.61,211.68,211.02,211.23,3494.0,211.61,211.68,211.02,211.23,3494.0
2020-01-06 12:00:00,211.18,211.5,211.18,211.28,2770.0,211.18,211.5,211.18,211.28,2770.0
2020-01-06 12:05:00,211.2,211.2,210.73,210.93,2462.0,211.2,211.2,210.73,210.93,2462.0
2020-01-06 12:10:00,211.12,211.2,211.0,211.06,1110.0,211.12,211.2,211.0,211.06,1110.0
2020-01-06 12:15:00,210.93,210.93,210.4,210.4,2100.0,210.93,210.93,210.4,210.4,2100.0
2020-01-06 12:20:00,210.4,210.4,209.55,209.68,8005.0,210.4,210.4,209.55,209.68,8005.0
2020-01-06 12:25:00,209.69,209.82,209.53,209.82,2205.0,209.69,209.82,209.53,209.82,2205.0
2020-01-06 12:30:00,209.84,210.13,209.84,209.86,1200.0,209.84,210.13,209.84,209.86,1200.0
2020-01-06 12:35:00,209.73,209.88,209.72,209.73,1300.0,209.73,209.88,209.72,209.73,1300.0
2020-01-06 12:40:00,209.48,209.54,209.21,209.44,2572.0,209.48,209.54,209.21,209.44,2572.0
2020-01-06 12:45:00,209.43,209.43,209.09,209.25,1200.0,209.43,209.43,209.09,209.25,1200.0
2020-01-06 12:50:00,209.3,209.48,209.07,209.35,4385.0,209.3,209.48,209.07,209.35,4385.0
2020-01-06 12:55:00,209.31,209.39,209.1,209.25,3222.0,209.31,209.39,209.1,209.25,3222.0
2020-01-06 13:00:00,209.16,209.68,209.1,209.66,3307.0,209.16,209.68,209.1,209.66,3307.0
2020-01-06 13:05:00,209.67,209.76,209.53,209.69,2689.0,209.67,209.76,209.53,209.69,2689.0
2020-01-06 13:10:00,209.57,209.72,209.39,209.69,1556.0,209.57,209.72,209.39,209.69,1556.0
2020-01-06 13:15:00,209.71,209.71,209.41,209.41,2684.0,209.71,209.71,209.41,209.41,2684.0
2020-01-06 13:20:00,209.55,209.57,209.4,209.47,1774.0,209.55,209.57,209.4,209.47,1774.0
2020-01-06 13:25:00,209.53,209.88,209.53,209.88,2088.0,209.53,209.88,209.53,209.88,2088.0
2020-01-06 13:30:00,209.89,210.22,209.89,210.17,2115.0,209.89,210.22,209.89,210.17,2115.0
2020-01-06 13:35:00,210.19,210.19,209.75,209.75,2649.0,210.19,210.19,209.75,209.75,2649.0
2020-01-06 13:40:00,209.75,209.76,209.7,209.74,982.0,209.75,209.76,209.7,209.74,982.0
2020-01-06 13:45:00,209.8,209.95,209.79,209.86,1400.0,209.8,209.95,209.79,209.86,1400.0
2020-01-06 13:50:00,209.92,210.53,209.89,210.01,14761.0,209.92,210.53,209.89,210.01,14761.0
2020-01-06 13:55:00,209.93,210.85,209.92,210.7,12951.0,209.93,210.85,209.92,210.7,12951.0
2020-01-06 14:00:00,210.72,213.79,210.72,213.41,85746.0,210.72,213.79,210.72,213.41,85746.0
2020-01-06 14:05:00,213.35,213.54,211.35,212.1,58910.0,213.35,213.54,211.35,212.1,58910.0
2020-01-06 14:10:00,212.06,212.7,211.22,212.28,40425.0,212.06,212.7,211.22,212.28,40425.0
2020-01-06 14:15:00,212.37,212.37,211.73,211.93,20854.0,212.37,212.37,211.73,211.93,20854.0
2020-01-06 14:20:00,211.92,212.35,211.71,211.9,19639.0,211.92,212.35,211.71,211.9,19639.0
2020-01-06 14:25:00,211.88,212.41,211.87,212.39,16546.0,211.88,212.41,211.87,212.39,16546.0
2020-01-06 14:30:00,212.22,212.51,212.12,212.28,16396.0,212.22,212.51,212.12,212.28,16396.0
2020-01-06 14:35:00,212.21,212.53,212.21,212.33,18613.0,212.21,212.53,212.21,212.33,18613.0
2020-01-06 14:40:00,212.33,213.2,212.27,213.12,18561.0,212.33,213.2,212.27,213.12,18561.0
2020-01-06 14:45:00,213.08,213.2,212.79,213.03,7140.0,213.08,213.2,212.79,213.03,7140.0
2020-01-06 14:50:00,213.13,213.45,212.68,212.68,19581.0,213.13,213.45,212.68,212.68,19581.0
2020-01-06 14:55:00,212.68,213.17,212.61,212.89,8381.0,212.68,213.17,212.61,212.89,8381.0
2020-01-06 15:00:00,212.96,213.12,212.56,212.74,10311.0,212.96,213.12,212.56,212.74,10311.0
2020-01-06 15:05:00,212.53,212.81,212.33,212.37,8159.0,212.53,212.81,212.33,212.37,8159.0
2020-01-06 15:10:00,212.4,212.69,212.4,212.6,10762.0,212.4,212.69,212.4,212.6,10762.0
2020-01-06 15:15:00,212.6,212.69,212.2,212.31,8857.0,212.6,212.69,212.2,212.31,8857.0
2020-01-06 15:20:00,212.29,212.45,212.09,212.42,10161.0,212.29,212.45,212.09,212.42,10161.0
2020-01-06 15:25:00,212.44,212.68,212.43,212.61,5988.0,212.44,212.68,212.43,212.61,5988.0
2020-01-06 15:30:00,212.59,212.6,211.8,212.04,15262.0,212.59,212.6,211.8,212.04,15262.0
2020-01-06 15:35:00,212.02,212.2,211.7,212.2,9208.0,212.02,212.2,211.7,212.2,9208.0
2020-01-06 15:40:00,212.21,212.73,211.98,212.49,38746.0,212.21,212.73,211.98,212.49,38746.0
2020-01-06 15:45:00,212.59,212.72,212.21,212.6,18751.0,212.59,212.72,212.21,212.6,18751.0
2020-01-06 15:50:00,212.64,213.13,212.27,212.61,79465.0,212.64,213.13,212.27,212.61,79465.0
2020-01-06 15:55:00,212.59,212.9,212.45,212.78,40752.0,212.59,212.9,212.45,212.78,40752.0
2020-01-07 09:30:00,214.06,214.85,213.55,214.5,30476.0,214.06,214.85,213.55,214.5,30476.0
2020-01-07 09:35:00,214.54,214.95,213.41,213.48,18858.0,214.54,214.95,213.41,213.48,18858.0
2020-01-07 09:40:00,213.98,213.98,212.16,212.2,11565.0,213.98,213.98,212.16,212.2,11565.0
2020-01-07 09:45:00,212.0,212.33,211.09,211.34,11372.0,212.0,212.33,211.09,211.34,11372.0
2020-01-07 09:50:00,211.19,213.3,211.17,213.15,21590.0,211.19,213.3,211.17,213.15,21590.0
2020-01-07 09:55:00,212.85,212.97,211.83,212.52,5322.0,212.85,212.97,211.83,212.52,5322.0
2020-01-07 10:00:00,212.52,213.28,211.86,213.27,18163.0,212.52,213.28,211.86,213.27,18163.0
2020-01-07 10:05:00,213.2,213.64,212.59,213.39,4352.0,213.2,213.64,212.59,213.39,4352.0
2020-01-07 10:10:00,213.45,214.39,213.45,214.39,6077.0,213.45,214.39,213.45,214.39,6077.0
2020-01-07 10:15:00,214.47,214.48,213.75,213.75,21260.0,214.47,214.48,213.75,213.75,21260.0
2020-01-07 10:20:00,213.83,213.83,213.26,213.3,12405.0,213.83,213.83,213.26,213.3,12405.0
2020-01-07 10:25:00,213.43,213.43,212.7,212.84,6663.0,213.43,213.43,212.7,212.84,6663.0
2020-01-07 10:30:00,212.77,213.42,212.67,212.93,7215.0,212.77,213.42,212.67,212.93,7215.0
2020-01-07 10:35:00,213.1,213.27,212.67,212.78,4478.0,213.1,213.27,212.67,212.78,4478.0
2020-01-07 10:40:00,212.92,213.45,212.86,213.45,1628.0,212.92,213.45,212.86,213.45,1628.0
2020-01-07 10:45:00,213.41,213.5,213.13,213.13,3252.0,213.41,213.5,213.13,213.13,3252.0
2020-01-07 10:50:00,213.25,213.74,213.25,213.47,6348.0,213.25,213.74,213.25,213.47,6348.0
2020-01-07 10:55:00,213.75,213.75,213.3,213.3,1598.0,213.75,213.75,213.3,213.3,1598.0
2020-01-07 11:00:00,213.35,213.4,213.17,213.23,2811.0,213.35,213.4,213.17,213.23,2811.0
2020-01-07 11:05:00,213.35,213.39,213.06,213.15,5205.0,213.35,213.39,213.06,213.15,5205.0
2020-01-07 11:10:00,213.14,213.15,212.93,213.08,2401.0,213.14,213.15,212.93,213.08,2401.0
2020-01-07 11:15:00,213.08,213.08,212.33,212.81,7423.0,213.08,213.08,212.33,212.81,7423.0
2020-01-07 11:20:00,212.74,212.74,212.28,212.44,5010.0,212.74,212.74,212.28,212.44,5010.0
2020-01-07 11:25:00,212.39,212.73,212.05,212.08,8188.0,212.39,212.73,212.05,212.08,8188.0
2020-01-07 11:30:00,212.0,212.07,211.43,211.65,5764.0,212.0,212.07,211.43,211.65,5764.0
2020-01-07 11:35:00,211.6,211.94,211.5,211.9,8257.0,211.6,211.94,211.5,211.9,8257.0
2020-01-07 11:40:00,211.91,212.07,211.63,211.63,4972.0,211.91,212.07,211.63,211.63,4972.0
2020-01-07 11:45:00,211.48,211.65,211.37,211.58,6444.0,211.48,211.65,211.37,211.58,6444.0
2020-01-07 11:50:00,211.62,212.08,211.6,211.92,2625.0,211.62,212.08,211.6,211.92,2625.0
2020-01-07 11:55:00,211.94,211.94,211.86,211.87,1709.0,211.94,211.94,211.86,211.87,1709.0
2020-01-07 12:00:00,211.87,212.29,211.86,212.25,3739.0,211.87,212.29,211.86,212.25,3739.0
2020-01-07 12:05:00,212.22,212.57,212.21,212.53,5209.0,212.22,212.57,212.21,212.53,5209.0
2020-01-07 12:10:00,212.55,212.74,212.52,212.74,1653.0,212.55,212.74,212.52,212.74,1653.0
2020-01-07 12:15:00,212.75,212.97,212.75,212.97,2663.0,212.75,212.97,212.75,212.97,2663.0
2020-01-07 12:20:00,212.93,213.42,212.92,213.14,3499.0,212.93,213.42,212.92,213.14,3499.0
2020-01-07 12:25:00,213.09,213.09,212.66,213.01,4399.0,213.09,213.09,212.66,213.01,4399.0
2020-01-07 12:30:00,212.97,213.01,212.59,212.61,3641.0,212.97,213.01,212.59,212.61,3641.0
2020-01-07 12:35:00,212.36,212.48,212.32,212.46,1916.0,212.36,212.48,212.32,212.46,1916.0
2020-01-07 12:40:00,212.55,212.94,212.5,212.74,3241.0,212.55,212.94,212.5,212.74,3241.0
2020-01-07 12:45:00,212.75,212.75,212.56,212.62,1394.0,212.75,212.75,212.56,212.62,1394.0
2020-01-07 12:50:00,212.65,212.74,212.64,212.73,2895.0,212.65,212.74,212.64,212.73,2895.0
2020-01-07 12:55:00,212.82,213.11,212.82,213.05,2000.0,212.82,213.11,212.82,213.05,2000.0
2020-01-07 13:00:00,213.09,213.31,213.0,213.23,4105.0,213.09,213.31,213.0,213.23,4105.0
2020-01-07 13:05:00,213.03,213.49,213.03,213.39,7264.0,213.03,213.49,213.03,213.39,7264.0
2020-01-07 13:10:00,213.5,213.5,213.13,213.14,1370.0,213.5,213.5,213.13,213.14,1370.0
2020-01-07 13:15:00,213.17,213.25,213.04,213.11,2684.0,213.17,213.25,213.04,213.11,2684.0
2020-01-07 13:20:00,213.03,213.17,212.97,213.11,3504.0,213.03,213.17,212.97,213.11,3504.0
2020-01-07 13:25:00,213.11,213.38,213.08,213.38,2053.0,213.11,213.38,213.08,213.38,2053.0
2020-01-07 13:30:00,213.38,214.11,213.38,214.11,5120.0,213.38,214.11,213.38,214.11,5120.0
2020-01-07 13:35:00,214.06,214.28,213.76,214.28,6956.0,214.06,214.28,213.76,214.28,6956.0
2020-01-07 13:40:00,214.21,214.23,213.93,214.1,3120.0,214.21,214.23,213.93,214.1,3120.0
2020-01-07 13:45:00,214.14,214.21,213.93,213.98,2685.0,214.14,214.21,213.93,213.98,2685.0
2020-01-07 13:50:00,213.88,214.11,213.76,213.8,3350.0,213.88,214.11,213.76,213.8,3350.0
2020-01-07 13:55:00,213.8,213.83,213.51,213.59,3602.0,213.8,213.83,213.51,213.59,3602.0
2020-01-07 14:00:00,213.64,213.64,213.21,213.34,5689.0,213.64,213.64,213.21,213.34,5689.0
2020-01-07 14:05:00,213.29,213.48,213.29,213.4,5258.0,213.29,213.48,213.29,213.4,5258.0
2020-01-07 14:10:00,213.37,213.37,212.9,212.9,9117.0,213.37,213.37,212.9,212.9,9117.0
2020-01-07 14:15:00,212.95,212.95,212.5,212.51,7292.0,212.95,212.95,212.5,212.51,7292.0
2020-01-07 14:20:00,212.53,212.98,212.46,212.63,14074.0,212.53,212.98,212.46,212.63,14074.0
2020-01-07 14:25:00,213.0,213.44,213.0,213.33,1800.0,213.0,213.44,213.0,213.33,1800.0
2020-01-07 14:30:00,213.31,213.42,213.2,213.4,1499.0,213.31,213.42,213.2,213.4,1499.0
2020-01-07 14:35:00,213.39,213.57,213.12,213.13,13871.0,213.39,213.57,213.12,213.13,13871.0
2020-01-07 14:40:00,213.19,213.71,213.18,213.71,1900.0,213.19,213.71,213.18,213.71,1900.0
2020-01-07 14:45:00,213.69,213.88,213.69,213.83,575.0,213.69,213.88,213.69,213.83,575.0
2020-01-07 14:50:00,213.82,213.93,213.66,213.86,2069.0,213.82,213.93,213.66,213.86,2069.0
2020-01-07 14:55:00,213.76,214.15,213.75,214.01,7434.0,213.76,214.15,213.75,214.01,7434.0
2020-01-07 15:00:00,214.0,214.1,213.9,213.96,3200.0,214.0,214.1,213.9,213.96,3200.0
2020-01-07 15:05:00,213.83,214.33,213.8,214.25,5807.0,213.83,214.33,213.8,214.25,5807.0
2020-01-07 15:10:00,214.21,214.56,214.14,214.56,11441.0,214.21,214.56,214.14,214.56,11441.0
2020-01-07 15:15:00,214.58,214.78,214.56,214.7,3646.0,214.58,214.78,214.56,214.7,3646.0
2020-01-07 15:20:00,214.75,214.8,214.67,214.67,7785.0,214.75,214.8,214.67,214.67,7785.0
2020-01-07 15:25:00,214.68,215.0,214.64,214.94,5704.0,214.68,215.0,214.64,214.94,5704.0
2020-01-07 15:30:00,214.95,215.79,214.87,215.79,13931.0,214.95,215.79,214.87,215.79,13931.0
2020-01-07 15:35:00,215.78,216.0,215.66,215.87,9441.0,215.78,216.0,215.66,215.87,9441.0
2020-01-07 15:40:00,215.79,215.9,215.59,215.88,11470.0,215.79,215.9,215.59,215.88,11470.0
2020-01-07 15:45:00,215.92,216.09,215.7,216.09,18675.0,215.92,216.09,215.7,216.09,18675.0
2020-01-07 15:50:00,215.98,216.14,215.76,215.98,16355.0,215.98,216.14,215.76,215.98,16355.0
2020-01-07 15:55:00,216.03,216.2,215.75,215.87,38869.0,216.03,216.2,215.75,215.87,38869.0
2020-01-08 09:30:00,215.62,216.0,214.58,214.67,6927.0,215.62,216.0,214.58,214.67,6927.0
2020-01-08 09:35:00,215.97,216.18,214.54,215.4,6168.0,215.97,216.18,214.54,215.4,6168.0
2020-01-08 09:40:00,215.49,215.65,215.15,215.44,3644.0,215.49,215.65,215.15,215.44,3644.0
2020-01-08 09:45:00,215.14,215.47,214.63,215.12,11304.0,215.14,215.47,214.63,215.12,11304.0
2020-01-08 09:50:00,215.1,215.52,214.69,215.52,5790.0,215.1,215.52,214.69,215.52,5790.0
2020-01-08 09:55:00,215.59,216.16,215.59,215.63,3556.0,215.59,216.16,215.59,215.63,3556.0
2020-01-08 10:00:00,215.59,216.01,215.54,215.86,4921.0,215.59,216.01,215.54,215.86,4921.0
2020-01-08 10:05:00,215.79,215.82,215.31,215.38,2930.0,215.79,215.82,215.31,215.38,2930.0
2020-01-08 10:10:00,215.37,215.6,215.15,215.59,4223.0,215.37,215.6,215.15,215.59,4223.0
2020-01-08 10:15:00,215.49,215.65,214.77,214.92,5516.0,215.49,215.65,214.77,214.92,5516.0
2020-01-08 10:20:00,215.07,215.4,214.89,215.14,4907.0,215.07,215.4,214.89,215.14,4907.0
2020-01-08 10:25:00,215.04,215.26,214.88,214.96,2851.0,215.04,215.26,214.88,214.96,2851.0
2020-01-08 10:30:00,215.06,215.36,214.83,214.89,11033.0,215.06,215.36,214.83,214.89,11033.0
2020-01-08 10:35:00,215.03,215.22,215.03,215.11,1675.0,215.03,215.22,215.03,215.11,1675.0
2020-01-08 10:40:00,215.14,215.2,214.96,215.07,6114.0,215.14,215.2,214.96,215.07,6114.0
2020-01-08 10:45:00,215.05,215.26,214.87,215.07,7122.0,215.05,215.26,214.87,215.07,7122.0
2020-01-08 10:50:00,214.96,215.26,214.96,215.2,7590.0,214.96,215.26,214.96,215.2,7590.0
2020-01-08 10:55:00,215.04,215.56,214.93,215.24,4719.0,215.04,215.56,214.93,215.24,4719.0
2020-01-08 11:00:00,215.05,215.19,214.88,214.98,4598.0,215.05,215.19,214.88,214.98,4598.0
2020-01-08 11:05:00,214.91,215.29,214.91,215.27,4701.0,214.91,215.29,214.91,215.27,4701.0
2020-01-08 11:10:00,215.31,215.31,215.07,215.08,1100.0,215.31,215.31,215.07,215.08,1100.0
2020-01-08 11:15:00,215.11,215.19,214.96,215.15,3738.0,215.11,215.19,214.96,215.15,3738.0
2020-01-08 11:20:00,215.27,215.38,215.14,215.31,4324.0,215.27,215.38,215.14,215.31,4324.0
2020-01-08 11:25:00,215.52,215.92,215.06,215.92,4316.0,215.52,215.92,215.06,215.92,4316.0
2020-01-08 11:30:00,215.63,215.98,215.42,215.61,5099.0,215.63,215.98,215.42,215.61,5099.0
2020-01-08 11:35:00,215.62,215.91,215.55,215.72,8231.0,215.62,215.91,215.55,215.72,8231.0
2020-01-08 11:40:00,215.76,216.38,215.76,216.12,6016.0,215.76,216.38,215.76,216.12,6016.0
2020-01-08 11:45:00,216.12,216.17,215.92,216.1,6700.0,216.12,216.17,215.92,216.1,6700.0
2020-01-08 11:50:00,215.99,216.39,215.97,216.34,4782.0,215.99,216.39,215.97,216.34,4782.0
2020-01-08 11:55:00,216.32,216.32,215.8,215.81,6201.0,216.32,216.32,215.8,215.81,6201.0
2020-01-08 12:00:00,215.81,216.28,215.81,216.21,2850.0,215.81,216.28,215.81,216.21,2850.0
2020-01-08 12:05:00,216.25,216.27,216.25,216.27,200.0,216.25,216.27,216.25,216.27,200.0
2020-01-08 12:10:00,216.45,216.48,216.09,216.16,11006.0,216.45,216.48,216.09,216.16,11006.0
2020-01-08 12:15:00,216.16,216.55,216.16,216.55,1800.0,216.16,216.55,216.16,216.55,1800.0
2020-01-08 12:20:00,216.47,216.55,216.42,216.51,3291.0,216.47,216.55,216.42,216.51,3291.0
2020-01-08 12:25:00,216.55,216.6,216.18,216.26,5671.0,216.55,216.6,216.18,216.26,5671.0
2020-01-08 12:30:00,216.25,216.25,215.92,216.0,3300.0,216.25,216.25,215.92,216.0,3300.0
2020-01-08 12:35:00,215.99,215.99,215.64,215.64,1800.0,215.99,215.99,215.64,215.64,1800.0
2020-01-08 12:40:00,215.7,215.72,215.45,215.45,2075.0,215.7,215.72,215.45,215.45,2075.0
2020-01-08 12:45:00,215.53,215.67,215.39,215.4,5591.0,215.53,215.67,215.39,215.4,5591.0
2020-01-08 12:50:00,215.31,215.4,215.16,215.4,3945.0,215.31,215.4,215.16,215.4,3945.0
2020-01-08 12:55:00,215.35,215.55,215.35,215.49,1620.0,215.35,215.55,215.35,215.49,1620.0
2020-01-08 13:00:00,215.56,215.6,215.35,215.35,1530.0,215.56,215.6,215.35,215.35,1530.0
2020-01-08 13:05:00,215.43,215.63,215.35,215.58,2923.0,215.43,215.63,215.35,215.58,2923.0
2020-01-08 13:10:00,215.53,215.62,215.53,215.62,300.0,215.53,215.62,215.53,215.62,300.0
2020-01-08 13:15:00,215.49,215.49,215.19,215.19,1265.0,215.49,215.49,215.19,215.19,1265.0
2020-01-08 13:20:00,215.25,215.25,214.5,214.89,12135.0,215.25,215.25,214.5,214.89,12135.0
2020-01-08 13:25:00,214.86,214.97,214.86,214.95,550.0,214.86,214.97,214.86,214.95,550.0
2020-01-08 13:30:00,215.03,215.07,214.85,215.06,5670.0,215.03,215.07,214.85,215.06,5670.0
2020-01-08 13:35:00,215.03,215.05,214.77,214.89,5985.0,215.03,215.05,214.77,214.89,5985.0
2020-01-08 13:40:00,214.78,214.78,213.88,214.18,21685.0,214.78,214.78,213.88,214.18,21685.0
2020-01-08 13:45:00,214.18,214.76,214.01,214.72,21023.0,214.18,214.76,214.01,214.72,21023.0
2020-01-08 13:50:00,214.74,214.98,214.54,214.98,19057.0,214.74,214.98,214.54,214.98,19057.0
2020-01-08 13:55:00,215.0,215.2,214.62,214.77,21274.0,215.0,215.2,214.62,214.77,21274.0
2020-01-08 14:00:00,214.76,214.85,214.65,214.68,3806.0,214.76,214.85,214.65,214.68,3806.0
2020-01-08 14:05:00,214.78,214.79,214.57,214.57,1700.0,214.78,214.79,214.57,214.57,1700.0
2020-01-08 14:10:00,214.55,214.6,214.17,214.17,2250.0,214.55,214.6,214.17,214.17,2250.0
2020-01-08 14:15:00,214.22,214.22,213.85,214.12,7879.0,214.22,214.22,213.85,214.12,7879.0
2020-01-08 14:20:00,214.0,214.12,213.99,214.09,8353.0,214.0,214.12,213.99,214.09,8353.0
2020-01-08 14:25:00,214.17,214.36,214.07,214.28,3976.0,214.17,214.36,214.07,214.28,3976.0
2020-01-08 14:30:00,214.36,214.58,214.27,214.33,21960.0,214.36,214.58,214.27,214.33,21960.0
2020-01-08 14:35:00,214.39,214.64,214.3,214.62,9999.0,214.39,214.64,214.3,214.62,9999.0
2020-01-08 14:40:00,214.62,214.8,214.17,214.31,18384.0,214.62,214.8,214.17,214.31,18384.0
2020-01-08 14:45:00,214.2,214.48,214.12,214.45,7567.0,214.2,214.48,214.12,214.45,7567.0
2020-01-08 14:50:00,214.32,214.49,214.18,214.25,6359.0,214.32,214.49,214.18,214.25,6359.0
2020-01-08 14:55:00,214.27,214.38,214.17,214.31,4995.0,214.27,214.38,214.17,214.31,4995.0
2020-01-08 15:00:00,214.34,214.38,214.17,214.29,10115.0,214.34,214.38,214.17,214.29,10115.0
2020-01-08 15:05:00,214.3,214.45,214.16,214.23,17528.0,214.3,214.45,214.16,214.23,17528.0
2020-01-08 15:10:00,214.26,214.83,214.16,214.54,11095.0,214.26,214.83,214.16,214.54,11095.0
2020-01-08 15:15:00,214.46,214.47,214.06,214.19,9430.0,214.46,214.47,214.06,214.19,9430.0
2020-01-08 15:20:00,214.27,214.32,213.64,214.07,27867.0,214.27,214.32,213.64,214.07,27867.0
2020-01-08 15:25:00,214.01,214.02,213.81,213.81,5507.0,214.01,214.02,213.81,213.81,5507.0
2020-01-08 15:30:00,213.77,213.77,213.5,213.52,14123.0,213.77,213.77,213.5,213.52,14123.0
2020-01-08 15:35:00,213.49,213.49,213.22,213.24,3972.0,213.49,213.49,213.22,213.24,3972.0
2020-01-08 15:40:00,213.18,213.18,212.7,212.71,9073.0,213.18,213.18,212.7,212.71,9073.0
2020-01-08 15:45:00,212.68,212.71,211.86,211.86,11680.0,212.68,212.71,211.86,211.86,11680.0
2020-01-08 15:50:00,211.86,212.0,211.6,211.8,18412.0,211.86,212.0,211.6,211.8,18412.0
2020-01-08 15:55:00,211.89,211.89,211.15,211.41,42516.0,211.89,211.89,211.15,211.41,42516.0
2020-01-09 09:30:00,212.6,212.94,210.1,211.84,30526.0,212.6,212.94,210.1,211.84,30526.0
2020-01-09 09:35:00,211.81,212.62,210.5,211.96,26869.0,211.81,212.62,210.5,211.96,26869.0
2020-01-09 09:40:00,212.33,212.33,211.72,212.15,3155.0,212.33,212.33,211.72,212.15,3155.0
2020-01-09 09:45:00,212.04,213.0,211.62,213.0,9876.0,212.04,213.0,211.62,213.0,9876.0
2020-01-09 09:50:00,212.81,213.13,212.57,212.99,8278.0,212.81,213.13,212.57,212.99,8278.0
2020-01-09 09:55:00,213.0,213.28,212.78,212.95,2500.0,213.0,213.28,212.78,212.95,2500.0
2020-01-09 10:00:00,212.98,213.55,212.57,213.55,5289.0,212.98,213.55,212.57,213.55,5289.0
2020-01-09 10:05:00,213.55,213.66,212.89,213.08,7521.0,213.55,213.66,212.89,213.08,7521.0
2020-01-09 10:10:00,213.32,213.66,213.19,213.66,6208.0,213.32,213.66,213.19,213.66,6208.0
2020-01-09 10:15:00,213.65,213.68,212.5,212.57,5761.0,213.65,213.68,212.5,212.57,5761.0
2020-01-09 10:20:00,212.52,212.71,212.14,212.14,3995.0,212.52,212.71,212.14,212.14,3995.0
2020-01-09 10:25:00,212.19,212.34,212.0,212.0,2413.0,212.19,212.34,212.0,212.0,2413.0
2020-01-09 10:30:00,211.97,211.97,211.76,211.79,1500.0,211.97,211.97,211.76,211.79,1500.0
2020-01-09 10:35:00,211.74,211.91,211.67,211.91,2281.0,211.74,211.91,211.67,211.91,2281.0
2020-01-09 10:40:00,211.67,212.19,211.55,212.07,8077.0,211.67,212.19,211.55,212.07,8077.0
2020-01-09 10:45:00,212.09,212.6,211.98,212.51,9301.0,212.09,212.6,211.98,212.51,9301.0
2020-01-09 10:50:00,212.58,212.88,212.58,212.83,5650.0,212.58,212.88,212.58,212.83,5650.0
2020-01-09 10:55:00,212.72,212.94,212.47,212.5,3100.0,212.72,212.94,212.47,212.5,3100.0
2020-01-09 11:00:00,212.54,212.65,212.41,212.65,6791.0,212.54,212.65,212.41,212.65,6791.0
2020-01-09 11:05:00,212.68,212.73,212.54,212.62,2659.0,212.68,212.73,212.54,212.62,2659.0
2020-01-09 11:10:00,212.56,212.88,212.48,212.59,12001.0,212.56,212.88,212.48,212.59,12001.0
2020-01-09 11:15:00,212.68,212.74,212.57,212.6,2000.0,212.68,212.74,212.57,212.6,2000.0
2020-01-09 11:20:00,212.65,212.81,212.56,212.78,3225.0,212.65,212.81,212.56,212.78,3225.0
2020-01-09 11:25:00,212.7,212.7,212.26,212.26,4042.0,212.7,212.7,212.26,212.26,4042.0
2020-01-09 11:30:00,212.14,212.43,212.02,212.29,5918.0,212.14,212.43,212.02,212.29,5918.0
2020-01-09 11:35:00,212.33,212.51,212.32,212.45,223664.0,212.33,212.51,212.32,212.45,223664.0
2020-01-09 11:40:00,212.58,212.59,211.94,212.05,7078.0,212.58,212.59,211.94,212.05,7078.0
2020-01-09 11:45:00,212.16,212.16,211.33,211.46,8554.0,212.16,212.16,211.33,211.46,8554.0
2020-01-09 11:50:00,211.49,212.16,211.37,212.15,12308.0,211.49,212.16,211.37,212.15,12308.0
2020-01-09 11:55:00,212.15,212.69,212.08,212.69,10820.0,212.15,212.69,212.08,212.69,10820.0
2020-01-09 12:00:00,212.7,212.87,212.7,212.81,1481.0,212.7,212.87,212.7,212.81,1481.0
2020-01-09 12:05:00,212.71,212.9,212.61,212.85,2100.0,212.71,212.9,212.61,212.85,2100.0
2020-01-09 12:10:00,212.81,212.89,212.64,212.76,700.0,212.81,212.89,212.64,212.76,700.0
2020-01-09 12:15:00,212.7,213.23,212.7,213.23,5052.0,212.7,213.23,212.7,213.23,5052.0
2020-01-09 12:20:00,213.16,213.24,212.77,212.88,8027.0,213.16,213.24,212.77,212.88,8027.0
2020-01-09 12:25:00,212.9,212.99,212.77,212.99,4856.0,212.9,212.99,212.77,212.99,4856.0
2020-01-09 12:30:00,213.14,213.74,213.08,213.26,16802.0,213.14,213.74,213.08,213.26,16802.0
2020-01-09 12:35:00,213.43,213.7,213.43,213.52,1906.0,213.43,213.7,213.43,213.52,1906.0
2020-01-09 12:40:00,213.53,214.05,213.53,213.73,29902.0,213.53,214.05,213.53,213.73,29902.0
2020-01-09 12:45:00,213.75,214.36,213.64,214.01,18218.0,213.75,214.36,213.64,214.01,18218.0
2020-01-09 12:50:00,214.0,214.3,213.91,214.2,14644.0,214.0,214.3,213.91,214.2,14644.0
2020-01-09 12:55:00,214.17,214.88,214.13,214.69,26638.0,214.17,214.88,214.13,214.69,26638.0
2020-01-09 13:00:00,214.77,214.8,214.5,214.56,10220.0,214.77,214.8,214.5,214.56,10220.0
2020-01-09 13:05:00,214.52,214.57,214.03,214.05,8521.0,214.52,214.57,214.03,214.05,8521.0
2020-01-09 13:10:00,214.04,214.11,213.68,213.84,18476.0,214.04,214.11,213.68,213.84,18476.0
2020-01-09 13:15:00,213.83,213.87,213.61,213.61,8323.0,213.83,213.87,213.61,213.61,8323.0
2020-01-09 13:20:00,213.61,213.88,213.48,213.72,7485.0,213.61,213.88,213.48,213.72,7485.0
2020-01-09 13:25:00,213.8,214.1,213.8,214.09,3869.0,213.8,214.1,213.8,214.09,3869.0
2020-01-09 13:30:00,214.16,214.27,213.84,214.27,4611.0,214.16,214.27,213.84,214.27,4611.0
2020-01-09 13:35:00,214.19,214.52,214.09,214.4,5955.0,214.19,214.52,214.09,214.4,5955.0
2020-01-09 13:40:00,214.4,214.61,214.22,214.41,3778.0,214.4,214.61,214.22,214.41,3778.0
2020-01-09 13:45:00,214.34,214.49,214.33,214.44,1001.0,214.34,214.49,214.33,214.44,1001.0
2020-01-09 13:50:00,214.48,214.53,214.4,214.44,1444.0,214.48,214.53,214.4,214.44,1444.0
2020-01-09 13:55:00,214.4,214.44,214.32,214.35,3336.0,214.4,214.44,214.32,214.35,3336.0
2020-01-09 14:00:00,214.35,214.59,214.35,214.4,5883.0,214.35,214.59,214.35,214.4,5883.0
2020-01-09 14:05:00,214.39,214.51,214.33,214.51,7542.0,214.39,214.51,214.33,214.51,7542.0
2020-01-09 14:10:00,214.44,214.72,214.41,214.72,2552.0,214.44,214.72,214.41,214.72,2552.0
2020-01-09 14:15:00,214.77,215.45,214.74,215.35,15575.0,214.77,215.45,214.74,215.35,15575.0
2020-01-09 14:20:00,215.25,215.3,215.0,215.25,3079.0,215.25,215.3,215.0,215.25,3079.0
2020-01-09 14:25:00,215.3,215.39,215.15,215.3,2625.0,215.3,215.39,215.15,215.3,2625.0
2020-01-09 14:30:00,215.23,215.74,215.2,215.65,6381.0,215.23,215.74,215.2,215.65,6381.0
2020-01-09 14:35:00,215.57,215.75,215.34,215.6,11082.0,215.57,215.75,215.34,215.6,11082.0
2020-01-09 14:40:00,215.66,216.46,215.63,216.46,19604.0,215.66,216.46,215.63,216.46,19604.0
2020-01-09 14:45:00,216.45,216.5,216.1,216.14,3289.0,216.45,216.5,216.1,216.14,3289.0
2020-01-09 14:50:00,215.93,216.65,215.92,216.65,15094.0,215.93,216.65,215.92,216.65,15094.0
2020-01-09 14:55:00,216.57,217.13,216.48,216.86,4501.0,216.57,217.13,216.48,216.86,4501.0
2020-01-09 15:00:00,216.87,217.16,216.62,217.09,5869.0,216.87,217.16,216.62,217.09,5869.0
2020-01-09 15:05:00,216.97,216.97,216.54,216.54,6481.0,216.97,216.97,216.54,216.54,6481.0
2020-01-09 15:10:00,216.61,216.82,216.5,216.77,4131.0,216.61,216.82,216.5,216.77,4131.0
2020-01-09 15:15:00,216.77,217.69,216.7,217.54,20305.0,216.77,217.69,216.7,217.54,20305.0
2020-01-09 15:20:00,217.47,217.51,217.1,217.47,7650.0,217.47,217.51,217.1,217.47,7650.0
2020-01-09 15:25:00,217.47,218.74,217.47,218.03,26495.0,217.47,218.74,217.47,218.03,26495.0
2020-01-09 15:30:00,218.09,218.53,217.89,218.5,14805.0,218.09,218.53,217.89,218.5,14805.0
2020-01-09 15:35:00,218.4,218.75,217.79,217.85,24658.0,218.4,218.75,217.79,217.85,24658.0
2020-01-09 15:40:00,217.85,218.12,217.79,217.95,14724.0,217.85,218.12,217.79,217.95,14724.0
2020-01-09 15:45:00,217.95,218.09,217.89,217.92,17442.0,217.95,218.09,217.89,217.92,17442.0
2020-01-09 15:50:00,217.95,218.5,217.95,218.5,25518.0,217.95,218.5,217.95,218.5,25518.0
2020-01-09 15:55:00,218.51,219.62,218.31,218.48,84998.0,218.51,219.62,218.31,218.48,84998.0
2020-01-10 09:30:00,217.95,218.26,212.25,212.25,50250.0,217.95,218.26,212.25,212.25,50250.0
2020-01-10 09:35:00,212.61,213.29,210.61,211.12,47712.0,212.61,213.29,210.61,211.12,47712.0
2020-01-10 09:40:00,211.14,213.02,210.19,212.41,71402.0,211.14,213.02,210.19,212.41,71402.0
2020-01-10 09:45:00,212.41,213.94,212.3,213.85,32437.0,212.41,213.94,212.3,213.85,32437.0
2020-01-10 09:50:00,213.76,213.9,208.62,209.91,92451.0,213.76,213.9,208.62,209.91,92451.0
2020-01-10 09:55:00,209.88,209.91,208.05,209.55,84897.0,209.88,209.91,208.05,209.55,84897.0
2020-01-10 10:00:00,209.58,210.59,209.48,209.93,60141.0,209.58,210.59,209.48,209.93,60141.0
2020-01-10 10:05:00,209.91,210.0,208.25,208.33,63395.0,209.91,210.0,208.25,208.33,63395.0
2020-01-10 10:10:00,208.33,209.25,208.1,208.59,31153.0,208.33,209.25,208.1,208.59,31153.0
2020-01-10 10:15:00,208.56,209.74,208.38,209.71,28838.0,208.56,209.74,208.38,209.71,28838.0
2020-01-10 10:20:00,209.73,210.41,209.63,209.82,25366.0,209.73,210.41,209.63,209.82,25366.0
2020-01-10 10:25:00,209.82,209.96,208.15,208.74,27878.0,209.82,209.96,208.15,208.74,27878.0
2020-01-10 10:30:00,208.89,210.49,208.59,210.44,38663.0,208.89,210.49,208.59,210.44,38663.0
2020-01-10 10:35:00,210.33,210.89,209.08,209.19,24782.0,210.33,210.89,209.08,209.19,24782.0
2020-01-10 10:40:00,209.3,209.75,208.65,209.7,24719.0,209.3,209.75,208.65,209.7,24719.0
2020-01-10 10:45:00,209.43,210.11,209.35,209.97,17477.0,209.43,210.11,209.35,209.97,17477.0
2020-01-10 10:50:00,209.88,209.96,209.21,209.84,23960.0,209.88,209.96,209.21,209.84,23960.0
2020-01-10 10:55:00,209.75,210.75,209.75,210.55,30524.0,209.75,210.75,209.75,210.55,30524.0
2020-01-10 11:00:00,210.64,211.88,210.58,211.67,19302.0,210.64,211.88,210.58,211.67,19302.0
2020-01-10 11:05:00,211.56,211.96,211.22,211.88,11709.0,211.56,211.96,211.22,211.88,11709.0
2020-01-10 11:10:00,211.89,212.5,211.68,212.28,26889.0,211.89,212.5,211.68,212.28,26889.0
2020-01-10 11:15:00,212.25,212.41,211.6,212.33,22125.0,212.25,212.41,211.6,212.33,22125.0
2020-01-10 11:20:00,212.46,212.61,210.57,210.57,23139.0,212.46,212.61,210.57,210.57,23139.0
2020-01-10 11:25:00,210.7,211.45,210.69,211.21,13016.0,210.7,211.45,210.69,211.21,13016.0
2020-01-10 11:30:00,211.31,211.48,211.02,211.29,14858.0,211.31,211.48,211.02,211.29,14858.0
2020-01-10 11:35:00,211.22,211.5,210.57,211.0,23287.0,211.22,211.5,210.57,211.0,23287.0
2020-01-10 11:40:00,210.83,211.2,210.7,210.96,14462.0,210.83,211.2,210.7,210.96,14462.0
2020-01-10 11:45:00,210.88,211.04,210.57,210.65,17949.0,210.88,211.04,210.57,210.65,17949.0
2020-01-10 11:50:00,210.69,210.73,210.1,210.61,26019.0,210.69,210.73,210.1,210.61,26019.0
2020-01-10 11:55:00,210.67,210.99,210.51,210.87,19845.0,210.67,210.99,210.51,210.87,19845.0
2020-01-10 12:00:00,210.79,210.79,209.93,210.38,19125.0,210.79,210.79,209.93,210.38,19125.0
2020-01-10 12:05:00,210.38,210.52,209.57,209.85,22977.0,210.38,210.52,209.57,209.85,22977.0
2020-01-10 12:10:00,209.96,210.5,209.77,210.27,11490.0,209.96,210.5,209.77,210.27,11490.0
2020-01-10 12:15:00,210.33,210.33,209.9,210.03,13711.0,210.33,210.33,209.9,210.03,13711.0
2020-01-10 12:20:00,210.05,210.71,209.95,210.71,14862.0,210.05,210.71,209.95,210.71,14862.0
2020-01-10 12:25:00,210.89,211.98,210.83,211.18,30359.0,210.89,211.98,210.83,211.18,30359.0
2020-01-10 12:30:00,211.12,211.52,211.05,211.51,11898.0,211.12,211.52,211.05,211.51,11898.0
2020-01-10 12:35:00,211.51,211.51,211.01,211.06,17815.0,211.51,211.51,211.01,211.06,17815.0
2020-01-10 12:40:00,211.01,211.33,210.99,211.28,3100.0,211.01,211.33,210.99,211.28,3100.0
2020-01-10 12:45:00,211.34,211.63,211.2,211.38,17449.0,211.34,211.63,211.2,211.38,17449.0
2020-01-10 12:50:00,211.39,211.6,211.34,211.45,6252.0,211.39,211.6,211.34,211.45,6252.0
2020-01-10 12:55:00,211.45,211.45,211.22,211.22,1700.0,211.45,211.45,211.22,211.22,1700.0
2020-01-10 13:00:00,211.22,211.31,211.15,211.18,2160.0,211.22,211.31,211.15,211.18,2160.0
2020-01-10 13:05:00,211.23,211.3,211.08,211.14,1300.0,211.23,211.3,211.08,211.14,1300.0
2020-01-10 13:10:00,211.05,211.05,210.73,210.73,6532.0,211.05,211.05,210.73,210.73,6532.0
2020-01-10 13:15:00,210.83,211.0,210.7,210.9,6250.0,210.83,211.0,210.7,210.9,6250.0
2020-01-10 13:20:00,210.99,211.1,210.41,210.41,7958.0,210.99,211.1,210.41,210.41,7958.0
2020-01-10 13:25:00,210.37,210.67,210.34,210.58,3738.0,210.37,210.67,210.34,210.58,3738.0
2020-01-10 13:30:00,210.56,210.69,210.24,210.5,6609.0,210.56,210.69,210.24,210.5,6609.0
2020-01-10 13:35:00,210.65,210.65,210.43,210.63,1000.0,210.65,210.65,210.43,210.63,1000.0
2020-01-10 13:40:00,210.55,210.74,210.55,210.67,6290.0,210.55,210.74,210.55,210.67,6290.0
2020-01-10 13:45:00,210.71,210.81,210.49,210.81,4111.0,210.71,210.81,210.49,210.81,4111.0
2020-01-10 13:50:00,210.87,210.91,210.7,210.78,4845.0,210.87,210.91,210.7,210.78,4845.0
2020-01-10 13:55:00,210.86,211.19,210.72,211.19,5499.0,210.86,211.19,210.72,211.19,5499.0
2020-01-10 14:00:00,211.2,211.59,211.13,211.59,2700.0,211.2,211.59,211.13,211.59,2700.0
2020-01-10 14:05:00,211.44,211.59,211.07,211.22,10585.0,211.44,211.59,211.07,211.22,10585.0
2020-01-10 14:10:00,211.24,211.27,210.59,210.8,6354.0,211.24,211.27,210.59,210.8,6354.0
2020-01-10 14:15:00,210.81,210.84,210.73,210.84,2300.0,210.81,210.84,210.73,210.84,2300.0
2020-01-10 14:20:00,210.81,210.9,210.68,210.75,7676.0,210.81,210.9,210.68,210.75,7676.0
2020-01-10 14:25:00,210.75,210.75,210.57,210.65,2766.0,210.75,210.75,210.57,210.65,2766.0
2020-01-10 14:30:00,210.6,210.69,209.98,209.98,17190.0,210.6,210.69,209.98,209.98,17190.0
2020-01-10 14:35:00,209.86,210.04,209.72,209.85,8390.0,209.86,210.04,209.72,209.85,8390.0
2020-01-10 14:40:00,209.83,210.17,209.78,210.12,2977.0,209.83,210.17,209.78,210.12,2977.0
2020-01-10 14:45:00,210.15,210.21,209.98,210.15,3686.0,210.15,210.21,209.98,210.15,3686.0
2020-01-10 14:50:00,209.97,209.97,209.58,209.76,5324.0,209.97,209.97,209.58,209.76,5324.0
2020-01-10 14:55:00,209.82,209.88,209.58,209.6,5380.0,209.82,209.88,209.58,209.6,5380.0
2020-01-10 15:00:00,209.52,209.61,209.01,209.11,11937.0,209.52,209.61,209.01,209.11,11937.0
2020-01-10 15:05:00,209.16,209.24,208.9,209.0,11446.0,209.16,209.24,208.9,209.0,11446.0
2020-01-10 15:10:00,208.99,209.18,208.64,208.64,5650.0,208.99,209.18,208.64,208.64,5650.0
2020-01-10 15:15:00,208.65,208.74,208.45,208.56,5951.0,208.65,208.74,208.45,208.56,5951.0
2020-01-10 15:20:00,208.57,208.87,208.41,208.51,10584.0,208.57,208.87,208.41,208.51,10584.0
2020-01-10 15:25:00,208.54,208.71,208.39,208.5,8621.0,208.54,208.71,208.39,208.5,8621.0
2020-01-10 15:30:00,208.46,208.46,208.15,208.27,14536.0,208.46,208.46,208.15,208.27,14536.0
2020-01-10 15:35:00,208.21,208.21,207.6,207.8,29768.0,208.21,208.21,207.6,207.8,29768.0
2020-01-10 15:40:00,207.91,208.0,207.51,207.61,15969.0,207.91,208.0,207.51,207.61,15969.0
2020-01-10 15:45:00,207.64,207.86,207.11,207.14,29253.0,207.64,207.86,207.11,207.14,29253.0
2020-01-10 15:50:00,207.17,208.24,207.09,208.01,31670.0,207.17,208.24,207.09,208.01,31670.0
2020-01-10 15:55:00,208.0,208.03,207.38,207.65,54038.0,208.0,208.03,207.38,207.65,54038.0
2020-01-13 09:30:00,208.49,208.73,207.4,207.89,25889.0,208.49,208.73,207.4,207.89,25889.0
2020-01-13 09:35:00,207.77,208.21,205.01,205.63,27294.0,207.77,208.21,205.01,205.63,27294.0
2020-01-13 09:40:00,205.44,205.44,203.15,204.62,28465.0,205.44,205.44,203.15,204.62,28465.0
2020-01-13 09:45:00,204.73,205.47,204.52,205.06,9642.0,204.73,205.47,204.52,205.06,9642.0
2020-01-13 09:50:00,205.27,206.79,204.86,206.0,23140.0,205.27,206.79,204.86,206.0,23140.0
2020-01-13 09:55:00,205.87,207.89,205.74,207.67,15957.0,205.87,207.89,205.74,207.67,15957.0
2020-01-13 10:00:00,207.89,209.44,207.72,209.05,27110.0,207.89,209.44,207.72,209.05,27110.0
2020-01-13 10:05:00,209.0,210.1,208.33,209.14,19902.0,209.0,210.1,208.33,209.14,19902.0
2020-01-13 10:10:00,208.69,209.59,208.5,209.08,6530.0,208.69,209.59,208.5,209.08,6530.0
2020-01-13 10:15:00,209.22,209.96,209.2,209.49,9569.0,209.22,209.96,209.2,209.49,9569.0
2020-01-13 10:20:00,209.46,209.58,208.75,209.08,10777.0,209.46,209.58,208.75,209.08,10777.0
2020-01-13 10:25:00,209.01,209.49,208.59,209.18,11159.0,209.01,209.49,208.59,209.18,11159.0
2020-01-13 10:30:00,209.38,210.0,209.08,210.0,9934.0,209.38,210.0,209.08,210.0,9934.0
2020-01-13 10:35:00,209.81,209.81,209.12,209.41,13571.0,209.81,209.81,209.12,209.41,13571.0
2020-01-13 10:40:00,209.5,209.77,209.0,209.43,40467.0,209.5,209.77,209.0,209.43,40467.0
2020-01-13 10:45:00,209.46,209.59,209.3,209.3,9237.0,209.46,209.59,209.3,209.3,9237.0
2020-01-13 10:50:00,209.38,210.41,209.25,210.16,22922.0,209.38,210.41,209.25,210.16,22922.0
2020-01-13 10:55:00,210.03,210.69,209.94,210.3,32288.0,210.03,210.69,209.94,210.3,32288.0
2020-01-13 11:00:00,210.37,210.81,210.14,210.81,26500.0,210.37,210.81,210.14,210.81,26500.0
2020-01-13 11:05:00,210.9,211.18,210.41,210.99,38051.0,210.9,211.18,210.41,210.99,38051.0
2020-01-13 11:10:00,211.08,211.14,210.57,210.67,10429.0,211.08,211.14,210.57,210.67,10429.0
2020-01-13 11:15:00,210.71,211.6,210.71,211.58,11684.0,210.71,211.6,210.71,211.58,11684.0
2020-01-13 11:20:00,211.55,212.43,211.48,212.09,21505.0,211.55,212.43,211.48,212.09,21505.0
2020-01-13 11:25:00,211.96,213.47,211.87,213.37,21568.0,211.96,213.47,211.87,213.37,21568.0
2020-01-13 11:30:00,213.5,213.5,212.64,212.7,11369.0,213.5,213.5,212.64,212.7,11369.0
2020-01-13 11:35:00,212.9,213.17,212.41,212.56,9412.0,212.9,213.17,212.41,212.56,9412.0
2020-01-13 11:40:00,212.56,212.79,212.28,212.44,9721.0,212.56,212.79,212.28,212.44,9721.0
2020-01-13 11:45:00,212.43,212.81,212.26,212.39,12010.0,212.43,212.81,212.26,212.39,12010.0
2020-01-13 11:50:00,212.35,212.67,212.05,212.51,12694.0,212.35,212.67,212.05,212.51,12694.0
2020-01-13 11:55:00,212.38,212.93,212.35,212.69,9228.0,212.38,212.93,212.35,212.69,9228.0
2020-01-13 12:00:00,212.92,213.68,212.72,213.62,27817.0,212.92,213.68,212.72,213.62,27817.0
2020-01-13 12:05:00,213.6,214.05,213.41,214.05,10266.0,213.6,214.05,213.41,214.05,10266.0
2020-01-13 12:10:00,214.07,214.8,214.01,214.8,11872.0,214.07,214.8,214.01,214.8,11872.0
2020-01-13 12:15:00,214.72,215.0,214.37,214.9,15641.0,214.72,215.0,214.37,214.9,15641.0
2020-01-13 12:20:00,214.94,215.14,214.78,214.85,16338.0,214.94,215.14,214.78,214.85,16338.0
2020-01-13 12:25:00,214.89,214.95,214.63,214.69,16085.0,214.89,214.95,214.63,214.69,16085.0
2020-01-13 12:30:00,214.69,214.95,214.61,214.85,2456.0,214.69,214.95,214.61,214.85,2456.0
2020-01-13 12:35:00,214.86,215.0,214.62,214.8,4153.0,214.86,215.0,214.62,214.8,4153.0
2020-01-13 12:40:00,214.72,214.72,214.06,214.24,5199.0,214.72,214.72,214.06,214.24,5199.0
2020-01-13 12:45:00,214.25,214.33,213.81,214.09,4533.0,214.25,214.33,213.81,214.09,4533.0
2020-01-13 12:50:00,214.13,214.13,213.59,213.59,3675.0,214.13,214.13,213.59,213.59,3675.0
2020-01-13 12:55:00,213.59,213.71,213.02,213.11,11315.0,213.59,213.71,213.02,213.11,11315.0
2020-01-13 13:00:00,213.11,213.23,213.02,213.15,5919.0,213.11,213.23,213.02,213.15,5919.0
2020-01-13 13:05:00,213.2,213.93,212.97,213.8,13092.0,213.2,213.93,212.97,213.8,13092.0
2020-01-13 13:10:00,213.66,214.01,213.64,213.82,4009.0,213.66,214.01,213.64,213.82,4009.0
2020-01-13 13:15:00,213.73,214.45,213.72,214.17,5819.0,213.73,214.45,213.72,214.17,5819.0
2020-01-13 13:20:00,214.28,214.66,214.28,214.64,2377.0,214.28,214.66,214.28,214.64,2377.0
2020-01-13 13:25:00,214.69,214.81,214.26,214.36,5440.0,214.69,214.81,214.26,214.36,5440.0
2020-01-13 13:30:00,214.35,214.79,214.25,214.33,5859.0,214.35,214.79,214.25,214.33,5859.0
2020-01-13 13:35:00,214.34,214.55,214.0,214.08,5380.0,214.34,214.55,214.0,214.08,5380.0
2020-01-13 13:40:00,214.08,214.45,213.97,214.17,4289.0,214.08,214.45,213.97,214.17,4289.0
2020-01-13 13:45:00,214.11,214.23,213.84,213.88,3971.0,214.11,214.23,213.84,213.88,3971.0
2020-01-13 13:50:00,213.92,213.93,213.65,213.68,2415.0,213.92,213.93,213.65,213.68,2415.0
2020-01-13 13:55:00,213.65,213.89,213.65,213.83,5546.0,213.65,213.89,213.65,213.83,5546.0
2020-01-13 14:00:00,214.0,214.15,213.76,213.77,10296.0,214.0,214.15,213.76,213.77,10296.0
2020-01-13 14:05:00,213.74,214.24,213.74,214.24,2921.0,213.74,214.24,213.74,214.24,2921.0
2020-01-13 14:10:00,214.3,214.41,214.1,214.1,5034.0,214.3,214.41,214.1,214.1,5034.0
2020-01-13 14:15:00,214.02,214.29,213.97,214.25,2341.0,214.02,214.29,213.97,214.25,2341.0
2020-01-13 14:20:00,214.27,214.3,213.95,214.09,2000.0,214.27,214.3,213.95,214.09,2000.0
2020-01-13 14:25:00,214.17,214.38,214.15,214.35,2500.0,214.17,214.38,214.15,214.35,2500.0
2020-01-13 14:30:00,214.32,214.32,214.04,214.21,7042.0,214.32,214.32,214.04,214.21,7042.0
2020-01-13 14:35:00,214.21,214.63,214.16,214.62,6903.0,214.21,214.63,214.16,214.62,6903.0
2020-01-13 14:40:00,214.59,214.62,214.27,214.32,3501.0,214.59,214.62,214.27,214.32,3501.0
2020-01-13 14:45:00,214.37,214.37,213.42,213.57,5945.0,214.37,214.37,213.42,213.57,5945.0
2020-01-13 14:50:00,213.75,213.76,213.57,213.76,4036.0,213.75,213.76,213.57,213.76,4036.0
2020-01-13 14:55:00,213.77,214.24,213.69,214.24,2000.0,213.77,214.24,213.69,214.24,2000.0
2020-01-13 15:00:00,214.31,214.66,214.31,214.36,2533.0,214.31,214.66,214.31,214.36,2533.0
2020-01-13 15:05:00,214.31,214.34,213.85,213.95,3039.0,214.31,214.34,213.85,213.95,3039.0
2020-01-13 15:10:00,213.93,214.21,213.85,213.95,4433.0,213.93,214.21,213.85,213.95,4433.0
2020-01-13 15:15:00,213.94,214.1,213.78,214.04,6901.0,213.94,214.1,213.78,214.04,6901.0
2020-01-13 15:20:00,214.09,214.21,213.87,214.14,6429.0,214.09,214.21,213.87,214.14,6429.0
2020-01-13 15:25:00,214.2,214.68,214.18,214.68,4028.0,214.2,214.68,214.18,214.68,4028.0
2020-01-13 15:30:00,214.68,214.93,214.63,214.93,4102.0,214.68,214.93,214.63,214.93,4102.0
2020-01-13 15:35:00,214.94,215.0,214.66,215.0,7558.0,214.94,215.0,214.66,215.0,7558.0
2020-01-13 15:40:00,215.05,215.09,214.84,215.07,6516.0,215.05,215.09,214.84,215.07,6516.0
2020-01-13 15:45:00,214.98,215.93,214.93,215.74,17398.0,214.98,215.93,214.93,215.74,17398.0
2020-01-13 15:50:00,215.75,215.8,215.46,215.66,16824.0,215.75,215.8,215.46,215.66,16824.0
2020-01-13 15:55:00,215.67,215.91,215.46,215.46,37084.0,215.67,215.91,215.46,215.46,37084.0
2020-01-14 09:30:00,214.97,216.95,214.04,216.8,11710.0,214.97,216.95,214.04,216.8,11710.0
2020-01-14 09:35:00,216.35,218.14,216.35,218.07,16894.0,216.35,218.14,216.35,218.07,16894.0
2020-01-14 09:40:00,217.9,217.95,216.0,217.13,11115.0,217.9,217.95,216.0,217.13,11115.0
2020-01-14 09:45:00,216.71,217.74,216.5,217.59,10139.0,216.71,217.74,216.5,217.59,10139.0
2020-01-14 09:50:00,217.77,217.8,217.06,217.06,17045.0,217.77,217.8,217.06,217.06,17045.0
2020-01-14 09:55:00,217.26,217.45,215.8,216.08,22375.0,217.26,217.45,215.8,216.08,22375.0
2020-01-14 10:00:00,216.2,216.88,216.19,216.8,5525.0,216.2,216.88,216.19,216.8,5525.0
2020-01-14 10:05:00,216.64,216.8,216.0,216.69,4203.0,216.64,216.8,216.0,216.69,4203.0
2020-01-14 10:10:00,216.7,216.7,216.16,216.5,4606.0,216.7,216.7,216.16,216.5,4606.0
2020-01-14 10:15:00,216.49,217.66,216.48,217.57,7458.0,216.49,217.66,216.48,217.57,7458.0
2020-01-14 10:20:00,217.76,217.77,217.24,217.64,4407.0,217.76,217.77,217.24,217.64,4407.0
2020-01-14 10:25:00,217.79,218.74,217.73,218.62,20440.0,217.79,218.74,217.73,218.62,20440.0
2020-01-14 10:30:00,218.74,219.15,218.5,218.84,17900.0,218.74,219.15,218.5,218.84,17900.0
2020-01-14 10:35:00,218.92,219.18,218.8,218.99,25548.0,218.92,219.18,218.8,218.99,25548.0
2020-01-14 10:40:00,219.07,219.13,218.6,219.03,26558.0,219.07,219.13,218.6,219.03,26558.0
2020-01-14 10:45:00,219.12,219.15,218.32,218.54,14345.0,219.12,219.15,218.32,218.54,14345.0
2020-01-14 10:50:00,218.54,218.88,218.52,218.75,3690.0,218.54,218.88,218.52,218.75,3690.0
2020-01-14 10:55:00,218.74,219.1,218.64,219.1,16502.0,218.74,219.1,218.64,219.1,16502.0
2020-01-14 11:00:00,219.05,220.44,219.05,220.1,22455.0,219.05,220.44,219.05,220.1,22455.0
2020-01-14 11:05:00,220.2,220.68,220.03,220.55,25123.0,220.2,220.68,220.03,220.55,25123.0
2020-01-14 11:10:00,220.47,220.66,220.37,220.49,23688.0,220.47,220.66,220.37,220.49,23688.0
2020-01-14 11:15:00,220.42,220.81,220.41,220.81,14569.0,220.42,220.81,220.41,220.81,14569.0
2020-01-14 11:20:00,220.85,221.81,220.85,221.7,34525.0,220.85,221.81,220.85,221.7,34525.0
2020-01-14 11:25:00,221.7,222.06,221.21,221.4,8758.0,221.7,222.06,221.21,221.4,8758.0
2020-01-14 11:30:00,221.64,222.1,221.33,221.33,20944.0,221.64,222.1,221.33,221.33,20944.0
2020-01-14 11:35:00,221.37,221.66,221.25,221.39,3600.0,221.37,221.66,221.25,221.39,3600.0
2020-01-14 11:40:00,221.41,221.66,220.98,221.15,11815.0,221.41,221.66,220.98,221.15,11815.0
2020-01-14 11:45:00,221.24,221.75,221.18,221.69,3446.0,221.24,221.75,221.18,221.69,3446.0
2020-01-14 11:50:00,221.7,222.21,221.69,222.16,7603.0,221.7,222.21,221.69,222.16,7603.0
2020-01-14 11:55:00,222.19,222.67,221.9,222.66,11194.0,222.19,222.67,221.9,222.66,11194.0
2020-01-14 12:00:00,222.59,222.68,222.13,222.64,13365.0,222.59,222.68,222.13,222.64,13365.0
2020-01-14 12:05:00,222.64,222.81,222.43,222.69,7091.0,222.64,222.81,222.43,222.69,7091.0
2020-01-14 12:10:00,222.82,223.1,222.35,222.35,11630.0,222.82,223.1,222.35,222.35,11630.0
2020-01-14 12:15:00,222.43,223.01,222.38,223.0,5495.0,222.43,223.01,222.38,223.0,5495.0
2020-01-14 12:20:00,223.03,223.5,222.89,223.5,6352.0,223.03,223.5,222.89,223.5,6352.0
2020-01-14 12:25:00,223.5,223.6,223.14,223.39,7294.0,223.5,223.6,223.14,223.39,7294.0
2020-01-14 12:30:00,223.38,224.79,223.34,224.47,21003.0,223.38,224.79,223.34,224.47,21003.0
2020-01-14 12:35:00,224.48,225.25,224.38,224.92,30336.0,224.48,225.25,224.38,224.92,30336.0
2020-01-14 12:40:00,224.94,225.04,224.15,224.43,11153.0,224.94,225.04,224.15,224.43,11153.0
2020-01-14 12:45:00,224.41,225.0,224.4,224.73,20005.0,224.41,225.0,224.4,224.73,20005.0
2020-01-14 12:50:00,224.6,224.65,223.68,223.78,10998.0,224.6,224.65,223.68,223.78,10998.0
2020-01-14 12:55:00,223.82,224.08,223.7,223.92,6302.0,223.82,224.08,223.7,223.92,6302.0
2020-01-14 13:00:00,223.95,224.01,223.61,223.61,5177.0,223.95,224.01,223.61,223.61,5177.0
2020-01-14 13:05:00,223.65,223.88,223.26,223.26,10565.0,223.65,223.88,223.26,223.26,10565.0
2020-01-14 13:10:00,223.17,223.3,222.83,223.3,4364.0,223.17,223.3,222.83,223.3,4364.0
2020-01-14 13:15:00,223.35,223.7,223.26,223.49,8356.0,223.35,223.7,223.26,223.49,8356.0
2020-01-14 13:20:00,223.46,223.46,222.93,222.98,5833.0,223.46,223.46,222.93,222.98,5833.0
2020-01-14 13:25:00,222.89,223.22,222.89,223.22,5717.0,222.89,223.22,222.89,223.22,5717.0
2020-01-14 13:30:00,223.42,223.66,223.17,223.64,7927.0,223.42,223.66,223.17,223.64,7927.0
2020-01-14 13:35:00,223.63,223.72,222.65,222.99,5962.0,223.63,223.72,222.65,222.99,5962.0
2020-01-14 13:40:00,223.11,223.45,222.52,222.99,10453.0,223.11,223.45,222.52,222.99,10453.0
2020-01-14 13:45:00,223.13,223.13,221.81,221.92,15966.0,223.13,223.13,221.81,221.92,15966.0
2020-01-14 13:50:00,222.0,222.32,221.91,222.01,6359.0,222.0,222.32,221.91,222.01,6359.0
2020-01-14 13:55:00,221.92,221.92,221.64,221.64,1820.0,221.92,221.92,221.64,221.64,1820.0
2020-01-14 14:00:00,221.71,221.77,221.09,221.12,4365.0,221.71,221.77,221.09,221.12,4365.0
2020-01-14 14:05:00,221.17,222.3,221.16,221.77,10127.0,221.17,222.3,221.16,221.77,10127.0
2020-01-14 14:10:00,221.77,221.79,221.13,221.57,5311.0,221.77,221.79,221.13,221.57,5311.0
2020-01-14 14:15:00,221.52,222.05,221.51,221.78,4230.0,221.52,222.05,221.51,221.78,4230.0
2020-01-14 14:20:00,221.9,222.29,221.77,222.28,2301.0,221.9,222.29,221.77,222.28,2301.0
2020-01-14 14:25:00,222.28,222.71,222.15,222.71,3240.0,222.28,222.71,222.15,222.71,3240.0
2020-01-14 14:30:00,222.72,222.8,222.56,222.8,2443.0,222.72,222.8,222.56,222.8,2443.0
2020-01-14 14:35:00,222.84,222.95,222.59,222.67,3512.0,222.84,222.95,222.59,222.67,3512.0
2020-01-14 14:40:00,222.66,223.08,222.62,222.94,4661.0,222.66,223.08,222.62,222.94,4661.0
2020-01-14 14:45:00,222.94,223.01,222.58,222.68,4713.0,222.94,223.01,222.58,222.68,4713.0
2020-01-14 14:50:00,222.5,222.64,222.27,222.61,2570.0,222.5,222.64,222.27,222.61,2570.0
2020-01-14 14:55:00,222.51,223.07,222.51,223.07,7615.0,222.51,223.07,222.51,223.07,7615.0
2020-01-14 15:00:00,223.11,223.28,223.01,223.22,7100.0,223.11,223.28,223.01,223.22,7100.0
2020-01-14 15:05:00,223.27,223.88,223.27,223.76,10021.0,223.27,223.88,223.27,223.76,10021.0
2020-01-14 15:10:00,223.66,223.73,223.36,223.58,3604.0,223.66,223.73,223.36,223.58,3604.0
2020-01-14 15:15:00,223.65,224.02,223.52,223.92,12957.0,223.65,224.02,223.52,223.92,12957.0
2020-01-14 15:20:00,223.85,224.54,223.85,224.25,19987.0,223.85,224.54,223.85,224.25,19987.0
2020-01-14 15:25:00,224.28,224.28,223.55,223.76,10199.0,224.28,224.28,223.55,223.76,10199.0
2020-01-14 15:30:00,223.64,224.74,223.55,224.61,13141.0,223.64,224.74,223.55,224.61,13141.0
2020-01-14 15:35:00,224.65,224.65,224.25,224.25,17590.0,224.65,224.65,224.25,224.25,17590.0
2020-01-14 15:40:00,224.24,224.5,224.22,224.49,14934.0,224.24,224.5,224.22,224.49,14934.0
2020-01-14 15:45:00,224.44,224.68,224.12,224.12,22562.0,224.44,224.68,224.12,224.12,22562.0
2020-01-14 15:50:00,224.12,224.13,223.61,223.89,37575.0,224.12,224.13,223.61,223.89,37575.0
2020-01-14 15:55:00,223.86,224.18,223.29,223.37,61244.0,223.86,224.18,223.29,223.37,61244.0
2020-01-15 09:30:00,223.13,224.17,222.16,224.06,23301.0,223.13,224.17,222.16,224.06,23301.0
2020-01-15 09:35:00,223.8,223.8,222.92,223.11,11224.0,223.8,223.8,222.92,223.11,11224.0
2020-01-15 09:40:00,222.75,223.12,221.22,221.26,8319.0,222.75,223.12,221.22,221.26,8319.0
2020-01-15 09:45:00,221.26,222.47,220.6,222.44,11996.0,221.26,222.47,220.6,222.44,11996.0
2020-01-15 09:50:00,222.51,222.58,222.01,222.08,5067.0,222.51,222.58,222.01,222.08,5067.0
2020-01-15 09:55:00,221.9,221.9,221.04,221.76,5881.0,221.9,221.9,221.04,221.76,5881.0
2020-01-15 10:00:00,221.71,222.37,221.45,221.76,4692.0,221.71,222.37,221.45,221.76,4692.0
2020-01-15 10:05:00,221.63,221.63,221.4,221.4,4039.0,221.63,221.63,221.4,221.4,4039.0
2020-01-15 10:10:00,221.57,221.58,220.96,221.07,13267.0,221.57,221.58,220.96,221.07,13267.0
2020-01-15 10:15:00,221.03,221.34,220.72,220.92,4946.0,221.03,221.34,220.72,220.92,4946.0
2020-01-15 10:20:00,220.6,220.6,220.1,220.17,4529.0,220.6,220.6,220.1,220.17,4529.0
2020-01-15 10:25:00,220.1,220.19,219.7,219.99,6742.0,220.1,220.19,219.7,219.99,6742.0
2020-01-15 10:30:00,220.39,220.98,220.39,220.55,3028.0,220.39,220.98,220.39,220.55,3028.0
2020-01-15 10:35:00,220.97,221.1,220.53,220.73,4275.0,220.97,221.1,220.53,220.73,4275.0
2020-01-15 10:40:00,221.08,221.08,220.63,220.63,1688.0,221.08,221.08,220.63,220.63,1688.0
2020-01-15 10:45:00,220.73,220.93,220.46,220.46,3408.0,220.73,220.93,220.46,220.46,3408.0
2020-01-15 10:50:00,220.41,220.8,219.96,220.75,19751.0,220.41,220.8,219.96,220.75,19751.0
2020-01-15 10:55:00,220.75,221.0,220.74,220.91,2996.0,220.75,221.0,220.74,220.91,2996.0
2020-01-15 11:00:00,220.98,221.15,220.78,220.98,2650.0,220.98,221.15,220.78,220.98,2650.0
2020-01-15 11:05:00,220.79,220.82,220.18,220.35,2399.0,220.79,220.82,220.18,220.35,2399.0
2020-01-15 11:10:00,220.27,220.74,220.11,220.74,4999.0,220.27,220.74,220.11,220.74,4999.0
2020-01-15 11:15:00,220.78,221.17,220.68,221.08,5498.0,220.78,221.17,220.68,221.08,5498.0
2020-01-15 11:20:00,221.34,221.51,221.1,221.34,9230.0,221.34,221.51,221.1,221.34,9230.0
2020-01-15 11:25:00,221.34,221.52,221.18,221.52,3764.0,221.34,221.52,221.18,221.52,3764.0
2020-01-15 11:30:00,221.41,221.56,221.23,221.3,2900.0,221.41,221.56,221.23,221.3,2900.0
2020-01-15 11:35:00,221.31,221.42,221.16,221.42,1300.0,221.31,221.42,221.16,221.42,1300.0
2020-01-15 11:40:00,221.51,221.64,221.47,221.58,2405.0,221.51,221.64,221.47,221.58,2405.0
2020-01-15 11:45:00,221.61,221.61,221.29,221.44,2325.0,221.61,221.61,221.29,221.44,2325.0
2020-01-15 11:50:00,221.39,221.39,221.12,221.12,1800.0,221.39,221.39,221.12,221.12,1800.0
2020-01-15 11:55:00,221.12,221.16,220.49,220.5,4324.0,221.12,221.16,220.49,220.5,4324.0
2020-01-15 12:00:00,220.37,220.37,219.56,219.56,8687.0,220.37,220.37,219.56,219.56,8687.0
2020-01-15 12:05:00,219.63,219.95,219.62,219.86,1958.0,219.63,219.95,219.62,219.86,1958.0
2020-01-15 12:10:00,220.0,220.64,219.99,220.27,3175.0,220.0,220.64,219.99,220.27,3175.0
2020-01-15 12:15:00,220.17,220.25,220.01,220.25,2880.0,220.17,220.25,220.01,220.25,2880.0
2020-01-15 12:20:00,220.49,220.81,220.43,220.69,2620.0,220.49,220.81,220.43,220.69,2620.0
2020-01-15 12:25:00,220.77,220.86,220.48,220.48,1000.0,220.77,220.86,220.48,220.48,1000.0
2020-01-15 12:30:00,220.45,220.46,220.33,220.35,1200.0,220.45,220.46,220.33,220.35,1200.0
2020-01-15 12:35:00,220.29,220.55,220.2,220.55,1700.0,220.29,220.55,220.2,220.55,1700.0
2020-01-15 12:40:00,220.69,220.92,220.58,220.59,3509.0,220.69,220.92,220.58,220.59,3509.0
2020-01-15 12:45:00,220.6,221.05,220.57,220.57,6437.0,220.6,221.05,220.57,220.57,6437.0
2020-01-15 12:50:00,220.25,220.31,219.87,219.89,3620.0,220.25,220.31,219.87,219.89,3620.0
2020-01-15 12:55:00,219.83,220.11,219.82,220.1,1475.0,219.83,220.11,219.82,220.1,1475.0
2020-01-15 13:00:00,220.02,220.48,220.02,220.48,2948.0,220.02,220.48,220.02,220.48,2948.0
2020-01-15 13:05:00,220.48,220.6,220.3,220.36,1959.0,220.48,220.6,220.3,220.36,1959.0
2020-01-15 13:10:00,220.41,220.47,220.15,220.46,1430.0,220.41,220.47,220.15,220.46,1430.0
2020-01-15 13:15:00,220.47,220.7,220.44,220.44,3420.0,220.47,220.7,220.44,220.44,3420.0
2020-01-15 13:20:00,220.55,220.68,220.44,220.45,3889.0,220.55,220.68,220.44,220.45,3889.0
2020-01-15 13:25:00,220.66,221.14,220.66,221.14,2550.0,220.66,221.14,220.66,221.14,2550.0
2020-01-15 13:30:00,221.19,221.37,220.82,221.06,3554.0,221.19,221.37,220.82,221.06,3554.0
2020-01-15 13:35:00,221.08,221.1,220.99,221.08,800.0,221.08,221.1,220.99,221.08,800.0
2020-01-15 13:40:00,221.01,221.42,221.0,221.31,7229.0,221.01,221.42,221.0,221.31,7229.0
2020-01-15 13:45:00,221.34,221.49,221.27,221.41,3165.0,221.34,221.49,221.27,221.41,3165.0
2020-01-15 13:50:00,221.4,221.44,221.19,221.22,1425.0,221.4,221.44,221.19,221.22,1425.0
2020-01-15 13:55:00,221.23,221.54,221.17,221.42,8201.0,221.23,221.54,221.17,221.42,8201.0
2020-01-15 14:00:00,221.39,221.39,220.81,220.9,4435.0,221.39,221.39,220.81,220.9,4435.0
2020-01-15 14:05:00,220.87,220.9,220.85,220.85,1525.0,220.87,220.9,220.85,220.85,1525.0
2020-01-15 14:10:00,220.89,221.12,220.89,221.11,2624.0,220.89,221.12,220.89,221.11,2624.0
2020-01-15 14:15:00,221.16,221.28,221.06,221.21,2037.0,221.16,221.28,221.06,221.21,2037.0
2020-01-15 14:20:00,221.34,221.42,221.27,221.37,2034.0,221.34,221.42,221.27,221.37,2034.0
2020-01-15 14:25:00,221.32,221.57,221.32,221.56,3715.0,221.32,221.57,221.32,221.56,3715.0
2020-01-15 14:30:00,221.52,221.97,221.51,221.91,4750.0,221.52,221.97,221.51,221.91,4750.0
2020-01-15 14:35:00,221.9,222.44,221.75,222.27,8657.0,221.9,222.44,221.75,222.27,8657.0
2020-01-15 14:40:00,222.26,222.34,221.97,221.97,4010.0,222.26,222.34,221.97,221.97,4010.0
2020-01-15 14:45:00,221.94,222.32,221.8,222.32,1731.0,221.94,222.32,221.8,222.32,1731.0
2020-01-15 14:50:00,222.39,222.71,222.17,222.31,7843.0,222.39,222.71,222.17,222.31,7843.0
2020-01-15 14:55:00,222.28,222.29,221.81,221.94,3601.0,222.28,222.29,221.81,221.94,3601.0
2020-01-15 15:00:00,221.97,221.97,221.38,221.38,4336.0,221.97,221.97,221.38,221.38,4336.0
2020-01-15 15:05:00,221.41,221.47,221.12,221.12,3009.0,221.41,221.47,221.12,221.12,3009.0
2020-01-15 15:10:00,221.2,221.2,220.92,221.1,6307.0,221.2,221.2,220.92,221.1,6307.0
2020-01-15 15:15:00,220.96,221.29,220.96,221.24,7756.0,220.96,221.29,220.96,221.24,7756.0
2020-01-15 15:20:00,221.16,221.33,220.99,221.2,7362.0,221.16,221.33,220.99,221.2,7362.0
2020-01-15 15:25:00,221.17,221.22,220.17,220.33,23876.0,221.17,221.22,220.17,220.33,23876.0
2020-01-15 15:30:00,220.46,220.46,219.84,220.26,8404.0,220.46,220.46,219.84,220.26,8404.0
2020-01-15 15:35:00,220.22,220.68,220.21,220.58,3404.0,220.22,220.68,220.21,220.58,3404.0
2020-01-15 15:40:00,220.63,220.73,220.53,220.65,2810.0,220.63,220.73,220.53,220.65,2810.0
2020-01-15 15:45:00,220.67,220.68,220.37,220.58,4809.0,220.67,220.68,220.37,220.58,4809.0
2020-01-15 15:50:00,220.68,220.75,220.37,220.49,20608.0,220.68,220.75,220.37,220.49,20608.0
2020-01-15 15:55:00,220.5,221.15,220.49,221.15,26056.0,220.5,221.15,220.49,221.15,26056.0
2020-01-16 09:30:00,221.83,222.71,221.13,222.03,14302.0,221.83,222.71,221.13,222.03,14302.0
2020-01-16 09:35:00,221.93,222.86,221.92,222.38,3620.0,221.93,222.86,221.92,222.38,3620.0
2020-01-16 09:40:00,222.2,222.74,222.18,222.4,6241.0,222.2,222.74,222.18,222.4,6241.0
2020-01-16 09:45:00,222.26,222.57,221.81,222.06,2700.0,222.26,222.57,221.81,222.06,2700.0
2020-01-16 09:50:00,221.78,222.26,221.77,222.07,3356.0,221.78,222.26,221.77,222.07,3356.0
2020-01-16 09:55:00,222.13,222.13,221.9,221.9,2333.0,222.13,222.13,221.9,221.9,2333.0
2020-01-16 10:00:00,222.0,222.44,221.16,221.59,15890.0,222.0,222.44,221.16,221.59,15890.0
2020-01-16 10:05:00,221.45,221.45,220.6,221.2,7227.0,221.45,221.45,220.6,221.2,7227.0
2020-01-16 10:10:00,221.26,221.61,221.08,221.56,2700.0,221.26,221.61,221.08,221.56,2700.0
2020-01-16 10:15:00,221.76,222.03,221.19,221.3,6632.0,221.76,222.03,221.19,221.3,6632.0
2020-01-16 10:20:00,221.0,221.36,220.59,220.73,2900.0,221.0,221.36,220.59,220.73,2900.0
2020-01-16 10:25:00,220.86,220.86,220.34,220.61,3671.0,220.86,220.86,220.34,220.61,3671.0
2020-01-16 10:30:00,220.4,221.38,220.4,221.38,1300.0,220.4,221.38,220.4,221.38,1300.0
2020-01-16 10:35:00,221.26,221.64,221.18,221.44,4051.0,221.26,221.64,221.18,221.44,4051.0
2020-01-16 10:40:00,221.71,221.85,221.62,221.74,2800.0,221.71,221.85,221.62,221.74,2800.0
2020-01-16 10:45:00,221.67,221.67,221.5,221.56,698.0,221.67,221.67,221.5,221.56,698.0
2020-01-16 10:50:00,221.51,221.51,220.71,220.84,2247.0,221.51,221.51,220.71,220.84,2247.0
2020-01-16 10:55:00,220.5,220.59,220.21,220.27,3306.0,220.5,220.59,220.21,220.27,3306.0
2020-01-16 11:00:00,220.22,220.22,219.01,219.25,8760.0,220.22,220.22,219.01,219.25,8760.0
2020-01-16 11:05:00,219.23,219.65,219.23,219.51,4149.0,219.23,219.65,219.23,219.51,4149.0
2020-01-16 11:10:00,219.57,219.57,218.38,218.53,9001.0,219.57,219.57,218.38,218.53,9001.0
2020-01-16 11:15:00,218.64,218.92,218.53,218.92,1400.0,218.64,218.92,218.53,218.92,1400.0
2020-01-16 11:20:00,218.8,218.81,218.66,218.8,1279.0,218.8,218.81,218.66,218.8,1279.0
2020-01-16 11:25:00,218.86,218.89,218.22,218.36,4820.0,218.86,218.89,218.22,218.36,4820.0
2020-01-16 11:30:00,218.4,219.23,218.4,218.95,14937.0,218.4,219.23,218.4,218.95,14937.0
2020-01-16 11:35:00,219.09,219.24,218.97,219.24,700.0,219.09,219.24,218.97,219.24,700.0
2020-01-16 11:40:00,219.25,219.66,219.11,219.11,4030.0,219.25,219.66,219.11,219.11,4030.0
2020-01-16 11:45:00,219.1,219.17,219.01,219.1,850.0,219.1,219.17,219.01,219.1,850.0
2020-01-16 11:50:00,218.88,218.91,218.61,218.91,3001.0,218.88,218.91,218.61,218.91,3001.0
2020-01-16 11:55:00,218.75,218.85,218.63,218.83,1120.0,218.75,218.85,218.63,218.83,1120.0
2020-01-16 12:00:00,218.89,219.1,218.84,219.1,1104.0,218.89,219.1,218.84,219.1,1104.0
2020-01-16 12:05:00,219.17,219.65,219.16,219.65,2019.0,219.17,219.65,219.16,219.65,2019.0
2020-01-16 12:10:00,219.53,219.9,219.42,219.75,3169.0,219.53,219.9,219.42,219.75,3169.0
2020-01-16 12:15:00,219.69,219.73,219.54,219.73,1150.0,219.69,219.73,219.54,219.73,1150.0
2020-01-16 12:20:00,219.84,220.18,219.84,220.17,940.0,219.84,220.18,219.84,220.17,940.0
2020-01-16 12:25:00,220.18,220.26,219.94,219.94,1000.0,220.18,220.26,219.94,219.94,1000.0
2020-01-16 12:30:00,220.03,220.12,220.03,220.12,300.0,220.03,220.12,220.03,220.12,300.0
2020-01-16 12:35:00,220.23,220.54,220.14,220.17,4497.0,220.23,220.54,220.14,220.17,4497.0
2020-01-16 12:40:00,220.13,220.5,220.12,220.49,1410.0,220.13,220.5,220.12,220.49,1410.0
2020-01-16 12:45:00,220.64,220.81,220.64,220.75,1200.0,220.64,220.81,220.64,220.75,1200.0
2020-01-16 12:50:00,220.75,221.0,220.74,220.79,1200.0,220.75,221.0,220.74,220.79,1200.0
2020-01-16 12:55:00,220.83,221.21,220.83,221.03,3878.0,220.83,221.21,220.83,221.03,3878.0
2020-01-16 13:00:00,221.1,221.38,220.9,221.38,810.0,221.1,221.38,220.9,221.38,810.0
2020-01-16 13:05:00,221.31,221.5,221.18,221.39,3667.0,221.31,221.5,221.18,221.39,3667.0
2020-01-16 13:10:00,221.34,221.34,220.64,220.68,3660.0,221.34,221.34,220.64,220.68,3660.0
2020-01-16 13:15:00,220.78,221.15,220.68,221.12,1050.0,220.78,221.15,220.68,221.12,1050.0
2020-01-16 13:20:00,221.24,221.71,221.23,221.71,3104.0,221.24,221.71,221.23,221.71,3104.0
2020-01-16 13:25:00,221.61,222.0,221.54,221.95,3378.0,221.61,222.0,221.54,221.95,3378.0
2020-01-16 13:30:00,221.92,222.04,221.91,222.01,836.0,221.92,222.04,221.91,222.01,836.0
2020-01-16 13:35:00,222.17,222.18,221.98,221.98,936.0,222.17,222.18,221.98,221.98,936.0
2020-01-16 13:40:00,221.92,222.01,221.55,221.64,5407.0,221.92,222.01,221.55,221.64,5407.0
2020-01-16 13:45:00,221.75,221.75,220.98,221.1,4150.0,221.75,221.75,220.98,221.1,4150.0
2020-01-16 13:50:00,221.11,221.11,220.86,221.1,3200.0,221.11,221.11,220.86,221.1,3200.0
2020-01-16 13:55:00,221.2,221.63,221.2,221.34,3200.0,221.2,221.63,221.2,221.34,3200.0
2020-01-16 14:00:00,221.37,222.87,221.15,222.73,36827.0,221.37,222.87,221.15,222.73,36827.0
2020-01-16 14:05:00,222.7,222.84,222.64,222.75,3449.0,222.7,222.84,222.64,222.75,3449.0
2020-01-16 14:10:00,222.88,223.17,222.87,223.05,9312.0,222.88,223.17,222.87,223.05,9312.0
2020-01-16 14:15:00,223.11,223.16,222.82,223.11,4368.0,223.11,223.16,222.82,223.11,4368.0
2020-01-16 14:20:00,223.03,223.49,223.03,223.09,2046.0,223.03,223.49,223.03,223.09,2046.0
2020-01-16 14:25:00,223.11,223.56,223.11,223.2,4000.0,223.11,223.56,223.11,223.2,4000.0
2020-01-16 14:30:00,223.27,223.67,223.27,223.64,7035.0,223.27,223.67,223.27,223.64,7035.0
2020-01-16 14:35:00,223.66,223.66,223.23,223.51,1800.0,223.66,223.66,223.23,223.51,1800.0
2020-01-16 14:40:00,223.47,223.47,222.98,222.99,2800.0,223.47,223.47,222.98,222.99,2800.0
2020-01-16 14:45:00,222.78,222.94,222.65,222.87,6117.0,222.78,222.94,222.65,222.87,6117.0
2020-01-16 14:50:00,222.96,223.15,222.96,223.13,2100.0,222.96,223.15,222.96,223.13,2100.0
2020-01-16 14:55:00,223.04,223.06,222.8,222.98,1800.0,223.04,223.06,222.8,222.98,1800.0
2020-01-16 15:00:00,222.91,223.12,222.85,223.12,3102.0,222.91,223.12,222.85,223.12,3102.0
2020-01-16 15:05:00,223.1,223.1,222.84,222.95,3713.0,223.1,223.1,222.84,222.95,3713.0
2020-01-16 15:10:00,222.86,223.0,222.75,222.86,2801.0,222.86,223.0,222.75,222.86,2801.0
2020-01-16 15:15:00,222.82,222.95,222.77,222.8,1778.0,222.82,222.95,222.77,222.8,1778.0
2020-01-16 15:20:00,222.89,223.27,222.82,223.27,3992.0,222.89,223.27,222.82,223.27,3992.0
2020-01-16 15:25:00,223.3,223.43,223.17,223.23,2725.0,223.3,223.43,223.17,223.23,2725.0
2020-01-16 15:30:00,223.24,223.35,222.99,222.99,4918.0,223.24,223.35,222.99,222.99,4918.0
2020-01-16 15:35:00,222.99,223.54,222.99,223.46,3438.0,222.99,223.54,222.99,223.46,3438.0
2020-01-16 15:40:00,223.32,223.57,223.27,223.27,3683.0,223.32,223.57,223.27,223.27,3683.0
2020-01-16 15:45:00,223.02,223.26,222.94,223.21,9218.0,223.02,223.26,222.94,223.21,9218.0
2020-01-16 15:50:00,223.3,223.36,223.09,223.22,13891.0,223.3,223.36,223.09,223.22,13891.0
2020-01-16 15:55:00,223.25,223.37,222.68,223.21,24301.0,223.25,223.37,222.68,223.21,24301.0
2020-01-17 09:30:00,224.59,227.04,224.19,226.58,33127.0,224.59,227.04,224.19,226.58,33127.0
2020-01-17 09:35:00,226.56,227.69,226.24,226.31,21690.0,226.56,227.69,226.24,226.31,21690.0
2020-01-17 09:40:00,226.27,227.84,225.11,227.36,27148.0,226.27,227.84,225.11,227.36,27148.0
2020-01-17 09:45:00,227.4,228.0,226.6,227.28,38399.0,227.4,228.0,226.6,227.28,38399.0
2020-01-17 09:50:00,227.4,227.42,226.23,226.34,8554.0,227.4,227.42,226.23,226.34,8554.0
2020-01-17 09:55:00,226.4,227.46,226.04,227.2,14427.0,226.4,227.46,226.04,227.2,14427.0
2020-01-17 10:00:00,227.45,228.11,226.95,227.88,11561.0,227.45,228.11,226.95,227.88,11561.0
2020-01-17 10:05:00,228.08,229.5,228.08,229.4,19133.0,228.08,229.5,228.08,229.4,19133.0
2020-01-17 10:10:00,229.57,229.58,228.62,228.76,12965.0,229.57,229.58,228.62,228.76,12965.0
2020-01-17 10:15:00,229.13,229.3,228.81,229.29,5903.0,229.13,229.3,228.81,229.29,5903.0
2020-01-17 10:20:00,229.36,229.55,228.93,228.93,11515.0,229.36,229.55,228.93,228.93,11515.0
2020-01-17 10:25:00,229.32,229.44,228.98,229.38,3892.0,229.32,229.44,228.98,229.38,3892.0
2020-01-17 10:30:00,229.27,229.56,229.11,229.35,7934.0,229.27,229.56,229.11,229.35,7934.0
2020-01-17 10:35:00,229.36,229.7,228.85,228.99,8947.0,229.36,229.7,228.85,228.99,8947.0
2020-01-17 10:40:00,228.94,229.0,228.36,228.38,9359.0,228.94,229.0,228.36,228.38,9359.0
2020-01-17 10:45:00,228.29,228.3,227.6,227.81,18151.0,228.29,228.3,227.6,227.81,18151.0
2020-01-17 10:50:00,227.69,227.86,226.71,227.45,12656.0,227.69,227.86,226.71,227.45,12656.0
2020-01-17 10:55:00,227.56,227.57,226.9,227.19,2134.0,227.56,227.57,226.9,227.19,2134.0
2020-01-17 11:00:00,227.57,227.68,227.3,227.59,3629.0,227.57,227.68,227.3,227.59,3629.0
2020-01-17 11:05:00,227.68,227.89,227.11,227.26,7182.0,227.68,227.89,227.11,227.26,7182.0
2020-01-17 11:10:00,227.25,227.25,226.07,226.2,4383.0,227.25,227.25,226.07,226.2,4383.0
2020-01-17 11:15:00,226.09,226.68,226.09,226.52,6474.0,226.09,226.68,226.09,226.52,6474.0
2020-01-17 11:20:00,226.69,226.85,226.38,226.59,4089.0,226.69,226.85,226.38,226.59,4089.0
2020-01-17 11:25:00,226.67,227.05,226.66,227.03,6132.0,226.67,227.05,226.66,227.03,6132.0
2020-01-17 11:30:00,227.06,227.33,227.01,227.33,1977.0,227.06,227.33,227.01,227.33,1977.0
2020-01-17 11:35:00,227.08,227.19,226.97,227.07,4325.0,227.08,227.19,226.97,227.07,4325.0
2020-01-17 11:40:00,227.09,227.43,227.09,227.37,2600.0,227.09,227.43,227.09,227.37,2600.0
2020-01-17 11:45:00,227.23,227.25,227.13,227.19,600.0,227.23,227.25,227.13,227.19,600.0
2020-01-17 11:50:00,227.15,227.32,227.02,227.03,5542.0,227.15,227.32,227.02,227.03,5542.0
2020-01-17 11:55:00,227.07,227.13,227.0,227.13,1009.0,227.07,227.13,227.0,227.13,1009.0
2020-01-17 12:00:00,227.11,227.11,226.83,226.86,1346.0,227.11,227.11,226.83,226.86,1346.0
2020-01-17 12:05:00,226.92,227.0,226.37,226.38,4296.0,226.92,227.0,226.37,226.38,4296.0
2020-01-17 12:10:00,226.25,226.42,226.09,226.34,2852.0,226.25,226.42,226.09,226.34,2852.0
2020-01-17 12:15:00,226.26,226.63,226.16,226.54,7600.0,226.26,226.63,226.16,226.54,7600.0
2020-01-17 12:20:00,226.57,226.68,226.4,226.4,3000.0,226.57,226.68,226.4,226.4,3000.0
2020-01-17 12:25:00,226.24,226.24,226.02,226.17,1700.0,226.24,226.24,226.02,226.17,1700.0
2020-01-17 12:30:00,226.17,226.22,226.1,226.11,1000.0,226.17,226.22,226.1,226.11,1000.0
2020-01-17 12:35:00,226.14,226.39,226.14,226.38,1300.0,226.14,226.39,226.14,226.38,1300.0
2020-01-17 12:40:00,226.48,226.75,226.3,226.3,6866.0,226.48,226.75,226.3,226.3,6866.0
2020-01-17 12:45:00,226.33,226.38,226.22,226.22,1676.0,226.33,226.38,226.22,226.22,1676.0
2020-01-17 12:50:00,226.22,226.63,226.07,226.63,2927.0,226.22,226.63,226.07,226.63,2927.0
2020-01-17 12:55:00,226.61,226.71,226.59,226.71,1031.0,226.61,226.71,226.59,226.71,1031.0
2020-01-17 13:00:00,226.66,226.66,226.26,226.35,3109.0,226.66,226.66,226.26,226.35,3109.0
2020-01-17 13:05:00,226.22,226.62,226.22,226.45,1573.0,226.22,226.62,226.22,226.45,1573.0
2020-01-17 13:10:00,226.5,226.83,226.5,226.75,2709.0,226.5,226.83,226.5,226.75,2709.0
2020-01-17 13:15:00,226.67,227.15,226.63,227.08,1858.0,226.67,227.15,226.63,227.08,1858.0
2020-01-17 13:20:00,227.09,227.17,227.03,227.05,2550.0,227.09,227.17,227.03,227.05,2550.0
2020-01-17 13:25:00,226.94,226.94,226.77,226.88,1000.0,226.94,226.94,226.77,226.88,1000.0
2020-01-17 13:30:00,226.94,227.0,226.76,226.78,1458.0,226.94,227.0,226.76,226.78,1458.0
2020-01-17 13:35:00,226.84,226.97,226.78,226.9,600.0,226.84,226.97,226.78,226.9,600.0
2020-01-17 13:40:00,226.93,226.93,226.88,226.89,1091.0,226.93,226.93,226.88,226.89,1091.0
2020-01-17 13:45:00,226.93,226.96,226.63,226.63,900.0,226.93,226.96,226.63,226.63,900.0
2020-01-17 13:50:00,226.49,226.53,226.06,226.11,1239.0,226.49,226.53,226.06,226.11,1239.0
2020-01-17 13:55:00,226.15,226.16,225.47,225.47,7191.0,226.15,226.16,225.47,225.47,7191.0
2020-01-17 14:00:00,225.38,225.48,225.31,225.44,3453.0,225.38,225.48,225.31,225.44,3453.0
2020-01-17 14:05:00,225.46,225.88,225.27,225.88,4062.0,225.46,225.88,225.27,225.88,4062.0
2020-01-17 14:10:00,225.94,226.21,225.94,226.17,4718.0,225.94,226.21,225.94,226.17,4718.0
2020-01-17 14:15:00,226.14,226.46,226.13,226.19,2000.0,226.14,226.46,226.13,226.19,2000.0
2020-01-17 14:20:00,226.19,226.19,225.87,225.92,1541.0,226.19,226.19,225.87,225.92,1541.0
2020-01-17 14:25:00,225.88,226.1,225.81,226.07,7814.0,225.88,226.1,225.81,226.07,7814.0
2020-01-17 14:30:00,226.11,226.11,225.92,226.01,1206.0,226.11,226.11,225.92,226.01,1206.0
2020-01-17 14:35:00,225.99,225.99,225.7,225.83,2450.0,225.99,225.99,225.7,225.83,2450.0
2020-01-17 14:40:00,225.82,225.82,225.19,225.19,4910.0,225.82,225.82,225.19,225.19,4910.0
2020-01-17 14:45:00,225.33,225.33,223.75,224.02,30749.0,225.33,225.33,223.75,224.02,30749.0
2020-01-17 14:50:00,224.0,224.14,223.93,224.11,8700.0,224.0,224.14,223.93,224.11,8700.0
2020-01-17 14:55:00,224.04,224.15,223.78,223.95,3729.0,224.04,224.15,223.78,223.95,3729.0
2020-01-17 15:00:00,224.02,224.29,223.69,223.72,3408.0,224.02,224.29,223.69,223.72,3408.0
2020-01-17 15:05:00,223.81,223.87,223.04,223.21,8143.0,223.81,223.87,223.04,223.21,8143.0
2020-01-17 15:10:00,223.28,223.43,223.23,223.35,2450.0,223.28,223.43,223.23,223.35,2450.0
2020-01-17 15:15:00,223.43,223.83,223.1,223.8,23125.0,223.43,223.83,223.1,223.8,23125.0
2020-01-17 15:20:00,223.76,223.76,223.19,223.34,6023.0,223.76,223.76,223.19,223.34,6023.0
2020-01-17 15:25:00,223.32,223.34,223.09,223.2,5555.0,223.32,223.34,223.09,223.2,5555.0
2020-01-17 15:30:00,223.25,223.59,223.21,223.42,8203.0,223.25,223.59,223.21,223.42,8203.0
2020-01-17 15:35:00,223.44,223.52,223.11,223.22,5435.0,223.44,223.52,223.11,223.22,5435.0
2020-01-17 15:40:00,223.25,223.3,223.01,223.18,12111.0,223.25,223.3,223.01,223.18,12111.0
2020-01-17 15:45:00,223.15,223.34,222.92,223.0,14178.0,223.15,223.34,222.92,223.0,14178.0
2020-01-17 15:50:00,223.02,223.14,222.36,222.47,20596.0,223.02,223.14,222.36,222.47,20596.0
2020-01-17 15:55:00,222.53,222.61,222.3,222.38,25825.0,222.53,222.61,222.3,222.38,25825.0
2020-01-21 09:30:00,223.21,223.21,221.0,222.85,20069.0,223.21,223.21,221.0,222.85,20069.0
2020-01-21 09:35:00,222.99,224.39,222.99,224.06,3502.0,222.99,224.39,222.99,224.06,3502.0
2020-01-21 09:40:00,224.02,224.15,222.57,222.91,5650.0,224.02,224.15,222.57,222.91,5650.0
2020-01-21 09:45:00,222.62,222.62,222.11,222.5,3310.0,222.62,222.62,222.11,222.5,3310.0
2020-01-21 09:50:00,222.7,223.95,222.68,223.84,5402.0,222.7,223.95,222.68,223.84,5402.0
2020-01-21 09:55:00,223.59,223.77,223.3,223.3,2900.0,223.59,223.77,223.3,223.3,2900.0
2020-01-21 10:00:00,223.37,223.73,223.37,223.73,3275.0,223.37,223.73,223.37,223.73,3275.0
2020-01-21 10:05:00,223.78,223.98,223.38,223.51,3074.0,223.78,223.98,223.38,223.51,3074.0
2020-01-21 10:10:00,223.63,224.11,223.58,224.01,3746.0,223.63,224.11,223.58,224.01,3746.0
2020-01-21 10:15:00,224.03,224.29,223.79,223.88,4204.0,224.03,224.29,223.79,223.88,4204.0
2020-01-21 10:20:00,223.86,224.08,223.42,223.5,6002.0,223.86,224.08,223.42,223.5,6002.0
2020-01-21 10:25:00,223.65,223.66,223.06,223.06,4749.0,223.65,223.66,223.06,223.06,4749.0
2020-01-21 10:30:00,223.28,223.29,222.55,222.85,1536.0,223.28,223.29,222.55,222.85,1536.0
2020-01-21 10:35:00,222.81,223.46,222.81,223.17,3037.0,222.81,223.46,222.81,223.17,3037.0
2020-01-21 10:40:00,223.24,223.35,223.06,223.16,4800.0,223.24,223.35,223.06,223.16,4800.0
2020-01-21 10:45:00,223.17,223.17,222.86,223.05,5370.0,223.17,223.17,222.86,223.05,5370.0
2020-01-21 10:50:00,223.22,223.43,223.03,223.09,6255.0,223.22,223.43,223.03,223.09,6255.0
2020-01-21 10:55:00,222.99,223.26,222.98,223.23,4756.0,222.99,223.26,222.98,223.23,4756.0
2020-01-21 11:00:00,223.02,223.32,223.02,223.31,5912.0,223.02,223.32,223.02,223.31,5912.0
2020-01-21 11:05:00,223.15,223.44,223.02,223.23,4957.0,223.15,223.44,223.02,223.23,4957.0
2020-01-21 11:10:00,223.31,223.31,223.06,223.09,3200.0,223.31,223.31,223.06,223.09,3200.0
2020-01-21 11:15:00,223.28,223.28,222.82,222.86,5485.0,223.28,223.28,222.82,222.86,5485.0
2020-01-21 11:20:00,222.89,223.23,222.61,223.02,5549.0,222.89,223.23,222.61,223.02,5549.0
2020-01-21 11:25:00,222.87,222.98,222.58,222.83,2250.0,222.87,222.98,222.58,222.83,2250.0
2020-01-21 11:30:00,222.59,222.93,222.59,222.86,3413.0,222.59,222.93,222.59,222.86,3413.0
2020-01-21 11:35:00,222.95,223.04,222.76,223.04,5188.0,222.95,223.04,222.76,223.04,5188.0
2020-01-21 11:40:00,222.79,223.33,222.79,223.11,3319.0,222.79,223.33,222.79,223.11,3319.0
2020-01-21 11:45:00,223.2,223.2,222.81,222.85,10098.0,223.2,223.2,222.81,222.85,10098.0
2020-01-21 11:50:00,222.93,223.22,222.82,223.14,3684.0,222.93,223.22,222.82,223.14,3684.0
2020-01-21 11:55:00,223.15,223.53,223.14,223.18,3438.0,223.15,223.53,223.14,223.18,3438.0
2020-01-21 12:00:00,223.24,224.0,223.03,224.0,9027.0,223.24,224.0,223.03,224.0,9027.0
2020-01-21 12:05:00,223.99,224.07,223.79,223.98,3211.0,223.99,224.07,223.79,223.98,3211.0
2020-01-21 12:10:00,223.81,223.91,223.7,223.77,1700.0,223.81,223.91,223.7,223.77,1700.0
2020-01-21 12:15:00,224.04,224.04,223.71,223.8,1538.0,224.04,224.04,223.71,223.8,1538.0
2020-01-21 12:20:00,223.82,223.82,223.69,223.81,1949.0,223.82,223.82,223.69,223.81,1949.0
2020-01-21 12:25:00,223.88,223.98,223.72,223.91,1950.0,223.88,223.98,223.72,223.91,1950.0
2020-01-21 12:30:00,223.87,223.87,223.61,223.69,1531.0,223.87,223.87,223.61,223.69,1531.0
2020-01-21 12:35:00,223.64,223.66,223.51,223.58,3230.0,223.64,223.66,223.51,223.58,3230.0
2020-01-21 12:40:00,223.42,223.44,223.32,223.43,1451.0,223.42,223.44,223.32,223.43,1451.0
2020-01-21 12:45:00,223.5,223.65,223.28,223.52,4993.0,223.5,223.65,223.28,223.52,4993.0
2020-01-21 12:50:00,223.42,223.42,223.35,223.35,300.0,223.42,223.42,223.35,223.35,300.0
2020-01-21 12:55:00,223.46,223.53,223.37,223.46,700.0,223.46,223.53,223.37,223.46,700.0
2020-01-21 13:00:00,223.3,223.54,223.22,223.22,1704.0,223.3,223.54,223.22,223.22,1704.0
2020-01-21 13:05:00,223.24,223.26,223.05,223.13,3682.0,223.24,223.26,223.05,223.13,3682.0
2020-01-21 13:10:00,223.2,223.27,223.05,223.27,4922.0,223.2,223.27,223.05,223.27,4922.0
2020-01-21 13:15:00,223.14,223.27,222.23,222.41,3800.0,223.14,223.27,222.23,222.41,3800.0
2020-01-21 13:20:00,222.31,222.31,222.1,222.13,1272.0,222.31,222.31,222.1,222.13,1272.0
2020-01-21 13:25:00,222.23,222.23,221.65,221.77,4275.0,222.23,222.23,221.65,221.77,4275.0
2020-01-21 13:30:00,221.85,221.86,221.5,221.53,3300.0,221.85,221.86,221.5,221.53,3300.0
2020-01-21 13:35:00,221.36,221.47,221.13,221.2,1275.0,221.36,221.47,221.13,221.2,1275.0
2020-01-21 13:40:00,221.14,221.14,220.81,220.96,8815.0,221.14,221.14,220.81,220.96,8815.0
2020-01-21 13:45:00,220.89,220.97,220.54,220.85,6235.0,220.89,220.97,220.54,220.85,6235.0
2020-01-21 13:50:00,220.83,220.89,220.23,220.23,2130.0,220.83,220.89,220.23,220.23,2130.0
2020-01-21 13:55:00,220.25,220.25,219.68,219.68,6902.0,220.25,220.25,219.68,219.68,6902.0
2020-01-21 14:00:00,219.67,220.4,219.52,220.38,4036.0,219.67,220.4,219.52,220.38,4036.0
2020-01-21 14:05:00,220.39,220.63,220.35,220.5,1785.0,220.39,220.63,220.35,220.5,1785.0
2020-01-21 14:10:00,220.64,221.07,220.63,220.94,2077.0,220.64,221.07,220.63,220.94,2077.0
2020-01-21 14:15:00,220.95,221.29,220.83,221.29,3702.0,220.95,221.29,220.83,221.29,3702.0
2020-01-21 14:20:00,221.36,221.63,221.2,221.52,2725.0,221.36,221.63,221.2,221.52,2725.0
2020-01-21 14:25:00,221.65,222.0,221.64,221.76,4941.0,221.65,222.0,221.64,221.76,4941.0
2020-01-21 14:30:00,221.86,221.99,221.83,221.99,3018.0,221.86,221.99,221.83,221.99,3018.0
2020-01-21 14:35:00,221.96,222.12,221.84,222.12,2747.0,221.96,222.12,221.84,222.12,2747.0
2020-01-21 14:40:00,222.08,222.44,222.08,222.44,2901.0,222.08,222.44,222.08,222.44,2901.0
2020-01-21 14:45:00,222.41,222.65,222.18,222.18,3591.0,222.41,222.65,222.18,222.18,3591.0
2020-01-21 14:50:00,222.01,222.05,221.66,221.72,1825.0,222.01,222.05,221.66,221.72,1825.0
2020-01-21 14:55:00,221.75,221.84,221.65,221.66,2909.0,221.75,221.84,221.65,221.66,2909.0
2020-01-21 15:00:00,221.64,221.7,221.43,221.46,4070.0,221.64,221.7,221.43,221.46,4070.0
2020-01-21 15:05:00,221.44,221.58,221.43,221.5,4203.0,221.44,221.58,221.43,221.5,4203.0
2020-01-21 15:10:00,221.53,221.83,221.44,221.75,9070.0,221.53,221.83,221.44,221.75,9070.0
2020-01-21 15:15:00,221.85,221.93,221.52,221.57,2922.0,221.85,221.93,221.52,221.57,2922.0
2020-01-21 15:20:00,221.5,221.75,221.47,221.6,3513.0,221.5,221.75,221.47,221.6,3513.0
2020-01-21 15:25:00,221.62,221.69,221.27,221.27,7390.0,221.62,221.69,221.27,221.27,7390.0
2020-01-21 15:30:00,221.39,221.71,221.35,221.41,2609.0,221.39,221.71,221.35,221.41,2609.0
2020-01-21 15:35:00,221.29,221.29,220.8,220.93,4243.0,221.29,221.29,220.8,220.93,4243.0
2020-01-21 15:40:00,220.89,221.31,220.88,221.31,2900.0,220.89,221.31,220.88,221.31,2900.0
2020-01-21 15:45:00,221.32,221.39,221.21,221.26,7883.0,221.32,221.39,221.21,221.26,7883.0
2020-01-21 15:50:00,221.26,221.73,221.05,221.43,14470.0,221.26,221.73,221.05,221.43,14470.0
2020-01-21 15:55:00,221.41,221.68,221.0,221.06,24705.0,221.41,221.68,221.0,221.06,24705.0
2020-01-22 09:30:00,223.92,224.5,223.12,224.15,21489.0,223.92,224.5,223.12,224.15,21489.0
2020-01-22 09:35:00,224.5,225.0,223.52,223.95,13087.0,224.5,225.0,223.52,223.95,13087.0
2020-01-22 09:40:00,223.62,223.92,222.48,222.64,4423.0,223.62,223.92,222.48,222.64,4423.0
2020-01-22 09:45:00,223.22,223.34,222.39,222.69,3712.0,223.22,223.34,222.39,222.69,3712.0
2020-01-22 09:50:00,222.64,223.12,222.4,222.41,3715.0,222.64,223.12,222.4,222.41,3715.0
2020-01-22 09:55:00,222.4,222.7,222.37,222.58,1430.0,222.4,222.7,222.37,222.58,1430.0
2020-01-22 10:00:00,222.97,223.81,222.97,223.54,8254.0,222.97,223.81,222.97,223.54,8254.0
2020-01-22 10:05:00,223.5,223.69,223.28,223.69,2348.0,223.5,223.69,223.28,223.69,2348.0
2020-01-22 10:10:00,223.68,223.68,223.23,223.24,1925.0,223.68,223.68,223.23,223.24,1925.0
2020-01-22 10:15:00,222.87,223.06,222.43,222.67,3450.0,222.87,223.06,222.43,222.67,3450.0
2020-01-22 10:20:00,222.41,222.85,222.31,222.6,2700.0,222.41,222.85,222.31,222.6,2700.0
2020-01-22 10:25:00,222.6,223.36,222.6,223.14,1723.0,222.6,223.36,222.6,223.14,1723.0
2020-01-22 10:30:00,223.08,223.44,223.01,223.18,1878.0,223.08,223.44,223.01,223.18,1878.0
2020-01-22 10:35:00,223.34,223.93,223.0,223.93,4586.0,223.34,223.93,223.0,223.93,4586.0
2020-01-22 10:40:00,223.83,224.38,223.83,224.22,2936.0,223.83,224.38,223.83,224.22,2936.0
2020-01-22 10:45:00,224.22,224.75,224.11,224.44,1100.0,224.22,224.75,224.11,224.44,1100.0
2020-01-22 10:50:00,224.37,224.89,224.28,224.8,4488.0,224.37,224.89,224.28,224.8,4488.0
2020-01-22 10:55:00,224.61,224.79,224.3,224.65,5445.0,224.61,224.79,224.3,224.65,5445.0
2020-01-22 11:00:00,224.64,225.41,224.63,225.39,5682.0,224.64,225.41,224.63,225.39,5682.0
2020-01-22 11:05:00,225.25,225.49,225.04,225.23,4502.0,225.25,225.49,225.04,225.23,4502.0
2020-01-22 11:10:00,225.23,225.5,224.96,224.96,6581.0,225.23,225.5,224.96,224.96,6581.0
2020-01-22 11:15:00,224.59,225.06,224.56,224.64,6410.0,224.59,225.06,224.56,224.64,6410.0
2020-01-22 11:20:00,224.73,225.19,224.66,224.83,3324.0,224.73,225.19,224.66,224.83,3324.0
2020-01-22 11:25:00,225.02,225.08,224.87,225.08,1434.0,225.02,225.08,224.87,225.08,1434.0
2020-01-22 11:30:00,225.08,225.41,224.88,225.29,3556.0,225.08,225.41,224.88,225.29,3556.0
2020-01-22 11:35:00,225.33,225.5,225.29,225.49,4706.0,225.33,225.5,225.29,225.49,4706.0
2020-01-22 11:40:00,225.5,225.5,225.23,225.4,3209.0,225.5,225.5,225.23,225.4,3209.0
2020-01-22 11:45:00,225.38,225.59,225.35,225.5,3469.0,225.38,225.59,225.35,225.5,3469.0
2020-01-22 11:50:00,225.53,225.57,225.19,225.56,5064.0,225.53,225.57,225.19,225.56,5064.0
2020-01-22 11:55:00,225.57,225.57,225.24,225.39,1512.0,225.57,225.57,225.24,225.39,1512.0
2020-01-22 12:00:00,225.52,226.0,225.52,226.0,12936.0,225.52,226.0,225.52,226.0,12936.0
2020-01-22 12:05:00,226.0,226.71,226.0,226.51,3311.0,226.0,226.71,226.0,226.51,3311.0
2020-01-22 12:10:00,226.61,226.98,226.46,226.54,4319.0,226.61,226.98,226.46,226.54,4319.0
2020-01-22 12:15:00,226.45,226.57,226.27,226.44,2222.0,226.45,226.57,226.27,226.44,2222.0
2020-01-22 12:20:00,226.27,226.33,226.03,226.24,2055.0,226.27,226.33,226.03,226.24,2055.0
2020-01-22 12:25:00,226.21,226.65,226.08,226.62,3438.0,226.21,226.65,226.08,226.62,3438.0
2020-01-22 12:30:00,226.54,227.23,226.54,227.23,1637.0,226.54,227.23,226.54,227.23,1637.0
2020-01-22 12:35:00,227.19,227.2,226.79,226.79,2175.0,227.19,227.2,226.79,226.79,2175.0
2020-01-22 12:40:00,226.83,227.03,226.68,226.95,4101.0,226.83,227.03,226.68,226.95,4101.0
2020-01-22 12:45:00,226.98,227.38,226.98,227.23,1300.0,226.98,227.38,226.98,227.23,1300.0
2020-01-22 12:50:00,227.42,227.7,227.23,227.59,8051.0,227.42,227.7,227.23,227.59,8051.0
2020-01-22 12:55:00,227.69,227.74,227.36,227.63,8961.0,227.69,227.74,227.36,227.63,8961.0
2020-01-22 13:00:00,227.52,227.8,227.43,227.56,7290.0,227.52,227.8,227.43,227.56,7290.0
2020-01-22 13:05:00,227.57,227.79,227.48,227.6,3462.0,227.57,227.79,227.48,227.6,3462.0
2020-01-22 13:10:00,227.73,228.16,227.65,228.08,5005.0,227.73,228.16,227.65,228.08,5005.0
2020-01-22 13:15:00,228.13,228.13,227.71,227.76,8178.0,228.13,228.13,227.71,227.76,8178.0
2020-01-22 13:20:00,227.67,227.71,227.06,227.13,9982.0,227.67,227.71,227.06,227.13,9982.0
2020-01-22 13:25:00,226.94,227.6,226.84,227.57,4992.0,226.94,227.6,226.84,227.57,4992.0
2020-01-22 13:30:00,227.48,227.48,227.26,227.38,1447.0,227.48,227.48,227.26,227.38,1447.0
2020-01-22 13:35:00,227.47,227.62,227.38,227.45,2158.0,227.47,227.62,227.38,227.45,2158.0
2020-01-22 13:40:00,227.61,227.64,226.48,226.58,4726.0,227.61,227.64,226.48,226.58,4726.0
2020-01-22 13:45:00,226.5,226.58,226.28,226.47,2305.0,226.5,226.58,226.28,226.47,2305.0
2020-01-22 13:50:00,226.15,226.38,226.15,226.28,606.0,226.15,226.38,226.15,226.28,606.0
2020-01-22 13:55:00,226.36,226.36,226.08,226.08,3587.0,226.36,226.36,226.08,226.08,3587.0
2020-01-22 14:00:00,225.84,226.15,225.74,226.05,4909.0,225.84,226.15,225.74,226.05,4909.0
2020-01-22 14:05:00,225.92,226.07,225.91,226.06,1000.0,225.92,226.07,225.91,226.06,1000.0
2020-01-22 14:10:00,226.13,226.14,225.91,225.93,950.0,226.13,226.14,225.91,225.93,950.0
2020-01-22 14:15:00,226.05,226.23,225.85,225.97,4616.0,226.05,226.23,225.85,225.97,4616.0
2020-01-22 14:20:00,225.75,225.78,225.1,225.29,4275.0,225.75,225.78,225.1,225.29,4275.0
2020-01-22 14:25:00,225.14,225.84,225.14,225.81,6420.0,225.14,225.84,225.14,225.81,6420.0
2020-01-22 14:30:00,225.78,226.01,225.77,225.9,3253.0,225.78,226.01,225.77,225.9,3253.0
2020-01-22 14:35:00,225.88,225.94,225.79,225.94,3400.0,225.88,225.94,225.79,225.94,3400.0
2020-01-22 14:40:00,225.83,225.99,225.65,225.65,4083.0,225.83,225.99,225.65,225.65,4083.0
2020-01-22 14:45:00,225.59,225.82,225.47,225.78,3610.0,225.59,225.82,225.47,225.78,3610.0
2020-01-22 14:50:00,225.77,225.79,225.57,225.79,1200.0,225.77,225.79,225.57,225.79,1200.0
2020-01-22 14:55:00,225.8,226.07,225.76,226.0,2663.0,225.8,226.07,225.76,226.0,2663.0
2020-01-22 15:00:00,226.02,226.02,225.7,225.72,6863.0,226.02,226.02,225.7,225.72,6863.0
2020-01-22 15:05:00,225.69,225.73,225.46,225.72,1687.0,225.69,225.73,225.46,225.72,1687.0
2020-01-22 15:10:00,225.65,225.73,225.38,225.38,3248.0,225.65,225.73,225.38,225.38,3248.0
2020-01-22 15:15:00,225.31,225.31,224.28,224.55,8616.0,225.31,225.31,224.28,224.55,8616.0
2020-01-22 15:20:00,224.46,224.46,223.84,224.01,4986.0,224.46,224.46,223.84,224.01,4986.0
2020-01-22 15:25:00,223.97,224.27,223.9,224.06,3675.0,223.97,224.27,223.9,224.06,3675.0
2020-01-22 15:30:00,224.12,224.75,224.11,224.75,11071.0,224.12,224.75,224.11,224.75,11071.0
2020-01-22 15:35:00,224.77,224.83,224.57,224.74,3704.0,224.77,224.83,224.57,224.74,3704.0
2020-01-22 15:40:00,224.81,224.85,224.66,224.79,4653.0,224.81,224.85,224.66,224.79,4653.0
2020-01-22 15:45:00,224.62,224.69,224.34,224.4,5151.0,224.62,224.69,224.34,224.4,5151.0
2020-01-22 15:50:00,224.51,224.54,224.09,224.26,12652.0,224.51,224.54,224.09,224.26,12652.0
2020-01-22 15:55:00,224.24,224.46,223.9,223.9,56611.0,224.24,224.46,223.9,223.9,56611.0
2020-01-23 09:30:00,223.0,223.63,221.27,222.25,12546.0,223.0,223.63,221.27,222.25,12546.0
2020-01-23 09:35:00,222.37,222.4,221.28,222.4,5461.0,222.37,222.4,221.28,222.4,5461.0
2020-01-23 09:40:00,221.99,222.34,221.89,222.13,3064.0,221.99,222.34,221.89,222.13,3064.0
2020-01-23 09:45:00,221.95,221.99,221.63,221.9,2412.0,221.95,221.99,221.63,221.9,2412.0
2020-01-23 09:50:00,222.05,222.08,221.69,221.69,1700.0,222.05,222.08,221.69,221.69,1700.0
2020-01-23 09:55:00,221.7,222.9,221.61,222.71,3995.0,221.7,222.9,221.61,222.71,3995.0
2020-01-23 10:00:00,222.81,223.51,222.81,223.45,3250.0,222.81,223.51,222.81,223.45,3250.0
2020-01-23 10:05:00,223.36,223.68,223.36,223.63,1800.0,223.36,223.68,223.36,223.63,1800.0
2020-01-23 10:10:00,223.68,224.29,223.68,224.29,1800.0,223.68,224.29,223.68,224.29,1800.0
2020-01-23 10:15:00,224.43,224.81,224.17,224.81,7485.0,224.43,224.81,224.17,224.81,7485.0
2020-01-23 10:20:00,224.75,224.99,224.6,224.94,2768.0,224.75,224.99,224.6,224.94,2768.0
2020-01-23 10:25:00,224.96,224.96,223.93,224.33,9501.0,224.96,224.96,223.93,224.33,9501.0
2020-01-23 10:30:00,224.29,225.13,224.29,225.13,3325.0,224.29,225.13,224.29,225.13,3325.0
2020-01-23 10:35:00,225.33,225.33,225.18,225.22,1435.0,225.33,225.33,225.18,225.22,1435.0
2020-01-23 10:40:00,225.23,225.83,225.23,225.66,2000.0,225.23,225.83,225.23,225.66,2000.0
2020-01-23 10:45:00,225.58,225.58,224.98,224.98,1500.0,225.58,225.58,224.98,224.98,1500.0
2020-01-23 10:50:00,224.94,225.93,224.91,225.93,3724.0,224.94,225.93,224.91,225.93,3724.0
2020-01-23 10:55:00,225.59,225.59,225.22,225.22,800.0,225.59,225.59,225.22,225.22,800.0
2020-01-23 11:00:00,225.52,225.52,225.07,225.31,3746.0,225.52,225.52,225.07,225.31,3746.0
2020-01-23 11:05:00,225.5,225.5,225.17,225.17,800.0,225.5,225.5,225.17,225.17,800.0
2020-01-23 11:10:00,225.17,225.19,224.83,225.01,1100.0,225.17,225.19,224.83,225.01,1100.0
2020-01-23 11:15:00,224.83,225.25,224.3,224.31,1990.0,224.83,225.25,224.3,224.31,1990.0
2020-01-23 11:20:00,224.49,224.69,224.49,224.69,700.0,224.49,224.69,224.49,224.69,700.0
2020-01-23 11:25:00,224.51,225.04,224.51,225.03,5446.0,224.51,225.04,224.51,225.03,5446.0
2020-01-23 11:30:00,225.41,225.62,225.15,225.61,1222.0,225.41,225.62,225.15,225.61,1222.0
2020-01-23 11:35:00,225.92,226.17,225.89,225.94,990.0,225.92,226.17,225.89,225.94,990.0
2020-01-23 11:40:00,226.05,226.12,225.85,226.12,1200.0,226.05,226.12,225.85,226.12,1200.0
2020-01-23 11:45:00,226.09,226.5,225.85,225.85,5598.0,226.09,226.5,225.85,225.85,5598.0
2020-01-23 11:50:00,225.36,225.49,225.28,225.4,1195.0,225.36,225.49,225.28,225.4,1195.0
2020-01-23 11:55:00,225.4,225.4,225.04,225.32,500.0,225.4,225.4,225.04,225.32,500.0
2020-01-23 12:00:00,225.2,225.25,224.64,224.71,2800.0,225.2,225.25,224.64,224.71,2800.0
2020-01-23 12:05:00,225.0,225.15,224.91,224.92,1199.0,225.0,225.15,224.91,224.92,1199.0
2020-01-23 12:10:00,224.97,225.27,224.86,225.27,3316.0,224.97,225.27,224.86,225.27,3316.0
2020-01-23 12:15:00,225.22,225.75,225.0,225.54,4765.0,225.22,225.75,225.0,225.54,4765.0
2020-01-23 12:20:00,225.72,225.88,225.59,225.6,1188.0,225.72,225.88,225.59,225.6,1188.0
2020-01-23 12:25:00,225.74,225.77,225.74,225.77,300.0,225.74,225.77,225.74,225.77,300.0
2020-01-23 12:30:00,225.79,225.93,225.79,225.91,600.0,225.79,225.93,225.79,225.91,600.0
2020-01-23 12:35:00,225.8,225.89,225.79,225.89,300.0,225.8,225.89,225.79,225.89,300.0
2020-01-23 12:40:00,225.86,225.95,225.84,225.84,3205.0,225.86,225.95,225.84,225.84,3205.0
2020-01-23 12:45:00,225.82,226.08,225.82,226.0,2096.0,225.82,226.08,225.82,226.0,2096.0
2020-01-23 12:50:00,226.16,226.56,226.16,226.4,2600.0,226.16,226.56,226.16,226.4,2600.0
2020-01-23 12:55:00,226.62,226.63,226.26,226.51,1600.0,226.62,226.63,226.26,226.51,1600.0
2020-01-23 13:00:00,226.36,226.4,226.08,226.23,1986.0,226.36,226.4,226.08,226.23,1986.0
2020-01-23 13:05:00,226.34,226.44,226.23,226.23,864.0,226.34,226.44,226.23,226.23,864.0
2020-01-23 13:10:00,226.35,226.53,226.29,226.53,1300.0,226.35,226.53,226.29,226.53,1300.0
2020-01-23 13:15:00,226.58,226.6,226.55,226.6,1400.0,226.58,226.6,226.55,226.6,1400.0
2020-01-23 13:20:00,226.69,227.26,226.62,227.13,6320.0,226.69,227.26,226.62,227.13,6320.0
2020-01-23 13:25:00,227.25,227.44,227.02,227.02,2000.0,227.25,227.44,227.02,227.02,2000.0
2020-01-23 13:30:00,227.09,227.09,226.86,226.89,2379.0,227.09,227.09,226.86,226.89,2379.0
2020-01-23 13:35:00,226.89,227.3,226.81,227.18,1879.0,226.89,227.3,226.81,227.18,1879.0
2020-01-23 13:40:00,227.09,227.46,227.0,227.4,2344.0,227.09,227.46,227.0,227.4,2344.0
2020-01-23 13:45:00,227.18,227.46,227.18,227.36,1188.0,227.18,227.46,227.18,227.36,1188.0
2020-01-23 13:50:00,227.38,227.51,227.31,227.31,861.0,227.38,227.51,227.31,227.31,861.0
2020-01-23 13:55:00,227.3,227.43,227.2,227.21,1572.0,227.3,227.43,227.2,227.21,1572.0
2020-01-23 14:00:00,227.33,227.43,227.16,227.22,2400.0,227.33,227.43,227.16,227.22,2400.0
2020-01-23 14:05:00,227.23,227.31,227.05,227.31,1800.0,227.23,227.31,227.05,227.31,1800.0
2020-01-23 14:10:00,227.16,227.19,227.08,227.13,1330.0,227.16,227.19,227.08,227.13,1330.0
2020-01-23 14:15:00,227.09,227.3,227.08,227.22,2400.0,227.09,227.3,227.08,227.22,2400.0
2020-01-23 14:20:00,227.4,227.88,227.39,227.88,2532.0,227.4,227.88,227.39,227.88,2532.0
2020-01-23 14:25:00,227.83,228.48,227.74,228.17,6971.0,227.83,228.48,227.74,228.17,6971.0
2020-01-23 14:30:00,228.29,228.49,228.28,228.49,2460.0,228.29,228.49,228.28,228.49,2460.0
2020-01-23 14:35:00,228.34,228.34,228.19,228.24,500.0,228.34,228.34,228.19,228.24,500.0
2020-01-23 14:40:00,228.17,228.26,228.07,228.2,2000.0,228.17,228.26,228.07,228.2,2000.0
2020-01-23 14:45:00,228.27,228.27,227.74,227.85,3637.0,228.27,228.27,227.74,227.85,3637.0
2020-01-23 14:50:00,227.93,227.93,227.82,227.83,700.0,227.93,227.93,227.82,227.83,700.0
2020-01-23 14:55:00,227.62,228.02,227.62,228.02,1100.0,227.62,228.02,227.62,228.02,1100.0
2020-01-23 15:00:00,228.01,228.02,227.69,227.69,2601.0,228.01,228.02,227.69,227.69,2601.0
2020-01-23 15:05:00,227.58,228.0,227.5,227.92,6966.0,227.58,228.0,227.5,227.92,6966.0
2020-01-23 15:10:00,227.74,227.93,227.72,227.83,5850.0,227.74,227.93,227.72,227.83,5850.0
2020-01-23 15:15:00,227.74,227.87,227.67,227.69,1663.0,227.74,227.87,227.67,227.69,1663.0
2020-01-23 15:20:00,227.72,227.93,227.68,227.9,5700.0,227.72,227.93,227.68,227.9,5700.0
2020-01-23 15:25:00,227.67,227.73,227.47,227.52,4165.0,227.67,227.73,227.47,227.52,4165.0
2020-01-23 15:30:00,227.52,227.57,226.63,226.63,6026.0,227.52,227.57,226.63,226.63,6026.0
2020-01-23 15:35:00,226.68,226.77,226.4,226.44,5638.0,226.68,226.77,226.4,226.44,5638.0
2020-01-23 15:40:00,226.44,226.48,226.1,226.22,6965.0,226.44,226.48,226.1,226.22,6965.0
2020-01-23 15:45:00,226.27,226.32,225.69,225.86,9895.0,226.27,226.32,225.69,225.86,9895.0
2020-01-23 15:50:00,226.0,226.04,225.51,225.56,8151.0,226.0,226.04,225.51,225.56,8151.0
2020-01-23 15:55:00,225.61,225.93,225.49,225.79,19266.0,225.61,225.93,225.49,225.79,19266.0
2020-01-24 09:30:00,226.29,227.2,225.02,225.02,8882.0,226.29,227.2,225.02,225.02,8882.0
2020-01-24 09:35:00,225.52,226.29,225.38,225.77,2720.0,225.52,226.29,225.38,225.77,2720.0
2020-01-24 09:40:00,225.87,225.89,225.25,225.73,1300.0,225.87,225.89,225.25,225.73,1300.0
2020-01-24 09:45:00,225.71,225.71,225.01,225.27,1500.0,225.71,225.71,225.01,225.27,1500.0
2020-01-24 09:50:00,225.25,225.67,225.25,225.46,2270.0,225.25,225.67,225.25,225.46,2270.0
2020-01-24 09:55:00,225.6,226.49,225.6,226.35,5300.0,225.6,226.49,225.6,226.35,5300.0
2020-01-24 10:00:00,226.27,226.27,225.5,225.52,2494.0,226.27,226.27,225.5,225.52,2494.0
2020-01-24 10:05:00,225.25,225.25,224.75,224.98,3892.0,225.25,225.25,224.75,224.98,3892.0
2020-01-24 10:10:00,225.03,225.03,224.49,224.57,3228.0,225.03,225.03,224.49,224.57,3228.0
2020-01-24 10:15:00,224.55,224.73,224.32,224.44,5437.0,224.55,224.73,224.32,224.44,5437.0
2020-01-24 10:20:00,224.52,224.61,224.33,224.33,1669.0,224.52,224.61,224.33,224.33,1669.0
2020-01-24 10:25:00,224.45,224.6,224.29,224.41,3806.0,224.45,224.6,224.29,224.41,3806.0
2020-01-24 10:30:00,224.41,224.41,223.9,224.16,17484.0,224.41,224.41,223.9,224.16,17484.0
2020-01-24 10:35:00,224.14,224.14,223.7,224.05,1589.0,224.14,224.14,223.7,224.05,1589.0
2020-01-24 10:40:00,224.2,224.39,223.54,223.54,3678.0,224.2,224.39,223.54,223.54,3678.0
2020-01-24 10:45:00,223.6,223.62,222.91,222.91,5602.0,223.6,223.62,222.91,222.91,5602.0
2020-01-24 10:50:00,222.97,223.3,222.94,223.3,3212.0,222.97,223.3,222.94,223.3,3212.0
2020-01-24 10:55:00,223.53,223.65,223.34,223.65,2349.0,223.53,223.65,223.34,223.65,2349.0
2020-01-24 11:00:00,223.51,223.61,223.03,223.38,5847.0,223.51,223.61,223.03,223.38,5847.0
2020-01-24 11:05:00,223.23,223.33,222.95,223.27,3048.0,223.23,223.33,222.95,223.27,3048.0
2020-01-24 11:10:00,223.16,223.25,223.0,223.03,1200.0,223.16,223.25,223.0,223.03,1200.0
2020-01-24 11:15:00,223.16,223.17,221.78,222.28,4803.0,223.16,223.17,221.78,222.28,4803.0
2020-01-24 11:20:00,222.1,222.36,221.83,221.83,1401.0,222.1,222.36,221.83,221.83,1401.0
2020-01-24 11:25:00,221.88,222.22,221.7,221.94,2870.0,221.88,222.22,221.7,221.94,2870.0
2020-01-24 11:30:00,222.09,222.26,221.75,222.06,2900.0,222.09,222.26,221.75,222.06,2900.0
2020-01-24 11:35:00,222.1,222.66,221.73,222.66,7610.0,222.1,222.66,221.73,222.66,7610.0
2020-01-24 11:40:00,222.47,222.57,222.12,222.38,4270.0,222.47,222.57,222.12,222.38,4270.0
2020-01-24 11:45:00,222.37,222.6,222.37,222.49,1567.0,222.37,222.6,222.37,222.49,1567.0
2020-01-24 11:50:00,222.79,223.08,222.79,222.93,1220.0,222.79,223.08,222.79,222.93,1220.0
2020-01-24 11:55:00,223.01,223.01,222.68,222.68,1150.0,223.01,223.01,222.68,222.68,1150.0
2020-01-24 12:00:00,222.62,222.62,222.16,222.17,2356.0,222.62,222.62,222.16,222.17,2356.0
2020-01-24 12:05:00,222.24,222.24,221.42,221.55,4162.0,222.24,222.24,221.42,221.55,4162.0
2020-01-24 12:10:00,221.53,221.65,221.33,221.37,3268.0,221.53,221.65,221.33,221.37,3268.0
2020-01-24 12:15:00,221.4,221.44,219.8,219.82,17223.0,221.4,221.44,219.8,219.82,17223.0
2020-01-24 12:20:00,219.81,220.84,219.79,220.83,7187.0,219.81,220.84,219.79,220.83,7187.0
2020-01-24 12:25:00,220.85,220.97,220.26,220.84,4914.0,220.85,220.97,220.26,220.84,4914.0
2020-01-24 12:30:00,221.15,221.93,221.15,221.93,1270.0,221.15,221.93,221.15,221.93,1270.0
2020-01-24 12:35:00,221.98,222.13,221.55,221.75,3340.0,221.98,222.13,221.55,221.75,3340.0
2020-01-24 12:40:00,221.93,222.18,221.55,221.55,2628.0,221.93,222.18,221.55,221.55,2628.0
2020-01-24 12:45:00,221.66,221.79,221.24,221.78,2600.0,221.66,221.79,221.24,221.78,2600.0
2020-01-24 12:50:00,221.72,221.72,221.45,221.46,1000.0,221.72,221.72,221.45,221.46,1000.0
2020-01-24 12:55:00,221.59,221.6,221.22,221.6,2593.0,221.59,221.6,221.22,221.6,2593.0
2020-01-24 13:00:00,221.5,221.5,220.82,220.82,4295.0,221.5,221.5,220.82,220.82,4295.0
2020-01-24 13:05:00,220.94,221.15,220.58,221.03,2269.0,220.94,221.15,220.58,221.03,2269.0
2020-01-24 13:10:00,220.88,220.88,220.78,220.78,600.0,220.88,220.88,220.78,220.78,600.0
2020-01-24 13:15:00,221.1,221.1,220.97,221.06,980.0,221.1,221.1,220.97,221.06,980.0
2020-01-24 13:20:00,221.17,221.67,221.17,221.67,1032.0,221.17,221.67,221.17,221.67,1032.0
2020-01-24 13:25:00,221.55,221.66,221.18,221.18,3139.0,221.55,221.66,221.18,221.18,3139.0
2020-01-24 13:30:00,221.21,221.36,220.94,220.95,3300.0,221.21,221.36,220.94,220.95,3300.0
2020-01-24 13:35:00,221.02,221.55,221.02,221.38,2625.0,221.02,221.55,221.02,221.38,2625.0
2020-01-24 13:40:00,221.33,221.57,221.3,221.56,2145.0,221.33,221.57,221.3,221.56,2145.0
2020-01-24 13:45:00,221.57,221.81,221.3,221.3,1679.0,221.57,221.81,221.3,221.3,1679.0
2020-01-24 13:50:00,221.22,221.27,220.63,220.85,2719.0,221.22,221.27,220.63,220.85,2719.0
2020-01-24 13:55:00,220.93,221.03,220.79,220.99,1102.0,220.93,221.03,220.79,220.99,1102.0
2020-01-24 14:00:00,221.37,221.37,220.71,220.72,2615.0,221.37,221.37,220.71,220.72,2615.0
2020-01-24 14:05:00,220.7,221.09,220.6,220.94,10742.0,220.7,221.09,220.6,220.94,10742.0
2020-01-24 14:10:00,220.75,220.96,220.57,220.57,1008.0,220.75,220.96,220.57,220.57,1008.0
2020-01-24 14:15:00,220.51,220.62,220.12,220.36,5530.0,220.51,220.62,220.12,220.36,5530.0
2020-01-24 14:20:00,220.39,220.39,219.2,219.53,11535.0,220.39,220.39,219.2,219.53,11535.0
2020-01-24 14:25:00,219.69,219.69,219.23,219.26,2600.0,219.69,219.69,219.23,219.26,2600.0
2020-01-24 14:30:00,219.41,220.06,219.38,220.04,4360.0,219.41,220.06,219.38,220.04,4360.0
2020-01-24 14:35:00,220.17,220.17,219.72,219.72,3421.0,220.17,220.17,219.72,219.72,3421.0
2020-01-24 14:40:00,220.17,220.18,219.46,219.46,2445.0,220.17,220.18,219.46,219.46,2445.0
2020-01-24 14:45:00,219.38,219.86,219.33,219.86,4334.0,219.38,219.86,219.33,219.86,4334.0
2020-01-24 14:50:00,219.98,220.11,219.77,220.05,1511.0,219.98,220.11,219.77,220.05,1511.0
2020-01-24 14:55:00,220.08,221.03,220.07,220.9,5160.0,220.08,221.03,220.07,220.9,5160.0
2020-01-24 15:00:00,220.99,221.79,220.89,221.72,13005.0,220.99,221.79,220.89,221.72,13005.0
2020-01-24 15:05:00,221.84,222.05,221.51,221.75,4048.0,221.84,222.05,221.51,221.75,4048.0
2020-01-24 15:10:00,221.68,221.83,221.49,221.54,3100.0,221.68,221.83,221.49,221.54,3100.0
2020-01-24 15:15:00,221.54,221.69,221.25,221.48,2953.0,221.54,221.69,221.25,221.48,2953.0
2020-01-24 15:20:00,221.42,221.56,221.0,221.32,6200.0,221.42,221.56,221.0,221.32,6200.0
2020-01-24 15:25:00,221.25,221.25,220.76,221.05,3100.0,221.25,221.25,220.76,221.05,3100.0
2020-01-24 15:30:00,220.95,220.95,220.35,220.42,10549.0,220.95,220.95,220.35,220.42,10549.0
2020-01-24 15:35:00,220.46,220.94,220.44,220.55,6179.0,220.46,220.94,220.44,220.55,6179.0
2020-01-24 15:40:00,220.48,220.89,220.22,220.8,5170.0,220.48,220.89,220.22,220.8,5170.0
2020-01-24 15:45:00,220.81,221.02,220.71,220.88,11293.0,220.81,221.02,220.71,220.88,11293.0
2020-01-24 15:50:00,220.82,221.11,220.61,221.05,8242.0,220.82,221.11,220.61,221.05,8242.0
2020-01-24 15:55:00,221.08,221.26,220.83,221.12,21980.0,221.08,221.26,220.83,221.12,21980.0
2020-01-27 09:30:00,216.43,216.43,214.95,214.96,1758.0,216.43,216.43,214.95,214.96,1758.0
2020-01-27 09:35:00,214.69,214.99,213.01,214.82,23388.0,214.69,214.99,213.01,214.82,23388.0
2020-01-27 09:40:00,214.96,215.8,214.67,215.18,10153.0,214.96,215.8,214.67,215.18,10153.0
2020-01-27 09:45:00,215.44,216.34,214.33,216.21,6578.0,215.44,216.34,214.33,216.21,6578.0
2020-01-27 09:50:00,215.99,217.46,215.99,216.72,6308.0,215.99,217.46,215.99,216.72,6308.0
2020-01-27 09:55:00,217.07,217.32,216.24,216.67,4394.0,217.07,217.32,216.24,216.67,4394.0
2020-01-27 10:00:00,216.54,216.54,215.18,216.19,4096.0,216.54,216.54,215.18,216.19,4096.0
2020-01-27 10:05:00,216.31,216.73,215.73,216.7,3200.0,216.31,216.73,215.73,216.7,3200.0
2020-01-27 10:10:00,216.7,217.04,216.06,216.84,3375.0,216.7,217.04,216.06,216.84,3375.0
2020-01-27 10:15:00,216.84,216.84,215.94,215.94,1234.0,216.84,216.84,215.94,215.94,1234.0
2020-01-27 10:20:00,216.03,217.01,215.87,216.72,3662.0,216.03,217.01,215.87,216.72,3662.0
2020-01-27 10:25:00,216.87,217.46,216.67,217.37,1251.0,216.87,217.46,216.67,217.37,1251.0
2020-01-27 10:30:00,217.06,217.18,216.55,216.55,1800.0,217.06,217.18,216.55,216.55,1800.0
2020-01-27 10:35:00,216.96,217.37,216.78,216.95,1989.0,216.96,217.37,216.78,216.95,1989.0
2020-01-27 10:40:00,217.13,217.16,216.9,216.91,1189.0,217.13,217.16,216.9,216.91,1189.0
2020-01-27 10:45:00,216.94,216.98,216.57,216.95,2531.0,216.94,216.98,216.57,216.95,2531.0
2020-01-27 10:50:00,217.21,217.25,216.72,216.89,5000.0,217.21,217.25,216.72,216.89,5000.0
2020-01-27 10:55:00,216.65,217.25,216.64,216.87,4466.0,216.65,217.25,216.64,216.87,4466.0
2020-01-27 11:00:00,216.87,217.19,216.7,217.05,2703.0,216.87,217.19,216.7,217.05,2703.0
2020-01-27 11:05:00,217.04,217.04,216.93,216.93,400.0,217.04,217.04,216.93,216.93,400.0
2020-01-27 11:10:00,216.4,216.57,216.15,216.42,6706.0,216.4,216.57,216.15,216.42,6706.0
2020-01-27 11:15:00,216.4,216.4,216.0,216.1,2478.0,216.4,216.4,216.0,216.1,2478.0
2020-01-27 11:20:00,216.06,216.63,215.98,216.62,1752.0,216.06,216.63,215.98,216.62,1752.0
2020-01-27 11:25:00,216.44,216.88,216.17,216.7,2549.0,216.44,216.88,216.17,216.7,2549.0
2020-01-27 11:30:00,216.72,216.72,216.34,216.52,1620.0,216.72,216.72,216.34,216.52,1620.0
2020-01-27 11:35:00,216.96,217.29,216.6,217.2,4101.0,216.96,217.29,216.6,217.2,4101.0
2020-01-27 11:40:00,217.08,217.08,216.93,217.0,549.0,217.08,217.08,216.93,217.0,549.0
2020-01-27 11:45:00,216.94,217.03,216.65,216.65,4272.0,216.94,217.03,216.65,216.65,4272.0
2020-01-27 11:50:00,216.82,217.01,216.82,217.01,524.0,216.82,217.01,216.82,217.01,524.0
2020-01-27 11:55:00,216.85,216.97,216.77,216.77,700.0,216.85,216.97,216.77,216.77,700.0
2020-01-27 12:00:00,216.79,216.96,216.5,216.66,3470.0,216.79,216.96,216.5,216.66,3470.0
2020-01-27 12:05:00,216.7,216.95,216.68,216.86,1918.0,216.7,216.95,216.68,216.86,1918.0
2020-01-27 12:10:00,216.75,216.98,216.68,216.68,4510.0,216.75,216.98,216.68,216.68,4510.0
2020-01-27 12:15:00,216.53,216.95,216.49,216.8,5303.0,216.53,216.95,216.49,216.8,5303.0
2020-01-27 12:20:00,216.92,217.11,216.89,216.89,800.0,216.92,217.11,216.89,216.89,800.0
2020-01-27 12:25:00,216.58,216.93,216.58,216.8,1999.0,216.58,216.93,216.58,216.8,1999.0
2020-01-27 12:30:00,216.7,216.9,216.63,216.79,1900.0,216.7,216.9,216.63,216.79,1900.0
2020-01-27 12:35:00,216.9,217.07,216.76,216.76,400.0,216.9,217.07,216.76,216.76,400.0
2020-01-27 12:40:00,216.55,216.75,216.4,216.6,5850.0,216.55,216.75,216.4,216.6,5850.0
2020-01-27 12:45:00,216.33,216.54,216.27,216.51,1100.0,216.33,216.54,216.27,216.51,1100.0
2020-01-27 12:50:00,216.59,216.67,216.21,216.26,3400.0,216.59,216.67,216.21,216.26,3400.0
2020-01-27 12:55:00,216.24,216.28,216.0,216.2,3430.0,216.24,216.28,216.0,216.2,3430.0
2020-01-27 13:00:00,216.34,216.52,216.23,216.34,3690.0,216.34,216.52,216.23,216.34,3690.0
2020-01-27 13:05:00,216.33,216.36,215.7,215.9,3301.0,216.33,216.36,215.7,215.9,3301.0
2020-01-27 13:10:00,215.93,215.93,215.47,215.88,2983.0,215.93,215.93,215.47,215.88,2983.0
2020-01-27 13:15:00,215.77,215.99,215.49,215.99,7636.0,215.77,215.99,215.49,215.99,7636.0
2020-01-27 13:20:00,216.07,216.13,215.65,215.65,2042.0,216.07,216.13,215.65,215.65,2042.0
2020-01-27 13:25:00,215.91,215.94,215.75,215.76,2619.0,215.91,215.94,215.75,215.76,2619.0
2020-01-27 13:30:00,215.73,215.84,215.66,215.81,6029.0,215.73,215.84,215.66,215.81,6029.0
2020-01-27 13:35:00,215.92,216.15,215.8,216.14,4251.0,215.92,216.15,215.8,216.14,4251.0
2020-01-27 13:40:00,216.19,216.19,215.89,215.98,2350.0,216.19,216.19,215.89,215.98,2350.0
2020-01-27 13:45:00,215.92,216.04,215.9,215.9,1500.0,215.92,216.04,215.9,215.9,1500.0
2020-01-27 13:50:00,215.9,216.23,215.83,215.83,3943.0,215.9,216.23,215.83,215.83,3943.0
2020-01-27 13:55:00,215.93,216.03,215.9,215.95,1000.0,215.93,216.03,215.9,215.95,1000.0
2020-01-27 14:00:00,215.94,215.94,215.5,215.53,4921.0,215.94,215.94,215.5,215.53,4921.0
2020-01-27 14:05:00,215.44,215.68,215.44,215.68,2000.0,215.44,215.68,215.44,215.68,2000.0
2020-01-27 14:10:00,215.72,215.87,215.62,215.62,1958.0,215.72,215.87,215.62,215.62,1958.0
2020-01-27 14:15:00,215.59,215.68,215.22,215.25,2720.0,215.59,215.68,215.22,215.25,2720.0
2020-01-27 14:20:00,215.1,215.18,214.87,215.12,2723.0,215.1,215.18,214.87,215.12,2723.0
2020-01-27 14:25:00,215.12,215.24,215.01,215.24,3409.0,215.12,215.24,215.01,215.24,3409.0
2020-01-27 14:30:00,215.25,215.27,215.05,215.06,2003.0,215.25,215.27,215.05,215.06,2003.0
2020-01-27 14:35:00,215.09,215.28,214.96,215.05,6312.0,215.09,215.28,214.96,215.05,6312.0
2020-01-27 14:40:00,215.06,215.25,214.88,215.14,10978.0,215.06,215.25,214.88,215.14,10978.0
2020-01-27 14:45:00,215.03,215.21,214.89,214.9,2924.0,215.03,215.21,214.89,214.9,2924.0
2020-01-27 14:50:00,214.96,215.05,214.28,214.94,6306.0,214.96,215.05,214.28,214.94,6306.0
2020-01-27 14:55:00,214.85,215.1,214.75,215.1,4472.0,214.85,215.1,214.75,215.1,4472.0
2020-01-27 15:00:00,214.98,215.0,214.77,214.81,3243.0,214.98,215.0,214.77,214.81,3243.0
2020-01-27 15:05:00,214.81,215.04,214.74,214.86,8334.0,214.81,215.04,214.74,214.86,8334.0
2020-01-27 15:10:00,214.74,214.89,214.51,214.71,2100.0,214.74,214.89,214.51,214.71,2100.0
2020-01-27 15:15:00,214.89,215.18,214.88,215.17,1200.0,214.89,215.18,214.88,215.17,1200.0
2020-01-27 15:20:00,215.03,215.08,214.88,215.0,4393.0,215.03,215.08,214.88,215.0,4393.0
2020-01-27 15:25:00,215.0,215.0,214.72,214.86,3609.0,215.0,215.0,214.72,214.86,3609.0
2020-01-27 15:30:00,214.9,214.9,214.14,214.18,4896.0,214.9,214.9,214.14,214.18,4896.0
2020-01-27 15:35:00,214.13,214.36,214.0,214.33,5771.0,214.13,214.36,214.0,214.33,5771.0
2020-01-27 15:40:00,214.31,214.61,214.28,214.46,8069.0,214.31,214.61,214.28,214.46,8069.0
2020-01-27 15:45:00,214.51,214.59,214.25,214.42,9345.0,214.51,214.59,214.25,214.42,9345.0
2020-01-27 15:50:00,214.33,214.37,214.0,214.0,10776.0,214.33,214.37,214.0,214.0,10776.0
2020-01-27 15:55:00,214.11,214.15,213.77,213.91,26231.0,214.11,214.15,213.77,213.91,26231.0
2020-01-28 09:30:00,216.19,217.67,215.72,215.72,8847.0,216.19,217.67,215.72,215.72,8847.0
2020-01-28 09:35:00,216.21,216.22,214.9,214.92,2520.0,216.21,216.22,214.9,214.92,2520.0
2020-01-28 09:40:00,215.28,216.1,214.84,215.79,10746.0,215.28,216.1,214.84,215.79,10746.0
2020-01-28 09:45:00,215.98,217.14,215.76,217.03,5498.0,215.98,217.14,215.76,217.03,5498.0
2020-01-28 09:50:00,216.94,217.34,216.66,217.09,3690.0,216.94,217.34,216.66,217.09,3690.0
2020-01-28 09:55:00,217.06,218.39,217.05,217.85,3928.0,217.06,218.39,217.05,217.85,3928.0
2020-01-28 10:00:00,218.3,219.41,218.16,219.12,7550.0,218.3,219.41,218.16,219.12,7550.0
2020-01-28 10:05:00,219.29,221.05,219.29,220.7,11518.0,219.29,221.05,219.29,220.7,11518.0
2020-01-28 10:10:00,220.89,222.09,220.63,221.0,11617.0,220.89,222.09,220.63,221.0,11617.0
2020-01-28 10:15:00,220.91,220.93,220.13,220.24,6128.0,220.91,220.93,220.13,220.24,6128.0
2020-01-28 10:20:00,220.62,221.48,220.62,221.26,14316.0,220.62,221.48,220.62,221.26,14316.0
2020-01-28 10:25:00,221.37,222.09,221.23,221.65,7650.0,221.37,222.09,221.23,221.65,7650.0
2020-01-28 10:30:00,221.68,221.98,221.38,221.86,6745.0,221.68,221.98,221.38,221.86,6745.0
2020-01-28 10:35:00,221.66,221.79,221.36,221.38,3326.0,221.66,221.79,221.36,221.38,3326.0
2020-01-28 10:40:00,221.48,222.64,221.48,222.35,11618.0,221.48,222.64,221.48,222.35,11618.0
2020-01-28 10:45:00,222.34,222.34,221.72,221.72,2600.0,222.34,222.34,221.72,221.72,2600.0
2020-01-28 10:50:00,221.72,222.12,221.55,221.9,5341.0,221.72,222.12,221.55,221.9,5341.0
2020-01-28 10:55:00,221.93,221.93,221.35,221.93,9238.0,221.93,221.93,221.35,221.93,9238.0
2020-01-28 11:00:00,221.93,222.05,221.48,221.62,1650.0,221.93,222.05,221.48,221.62,1650.0
2020-01-28 11:05:00,221.62,221.86,220.83,221.0,3062.0,221.62,221.86,220.83,221.0,3062.0
2020-01-28 11:10:00,220.9,221.26,220.57,221.13,8485.0,220.9,221.26,220.57,221.13,8485.0
2020-01-28 11:15:00,220.98,221.51,220.93,221.5,3593.0,220.98,221.51,220.93,221.5,3593.0
2020-01-28 11:20:00,221.14,221.25,220.96,221.25,500.0,221.14,221.25,220.96,221.25,500.0
2020-01-28 11:25:00,221.4,221.4,220.79,220.97,1100.0,221.4,221.4,220.79,220.97,1100.0
2020-01-28 11:30:00,220.86,221.23,220.72,221.23,5986.0,220.86,221.23,220.72,221.23,5986.0
2020-01-28 11:35:00,221.22,221.37,221.0,221.12,2550.0,221.22,221.37,221.0,221.12,2550.0
2020-01-28 11:40:00,221.15,221.36,221.02,221.36,900.0,221.15,221.36,221.02,221.36,900.0
2020-01-28 11:45:00,221.22,221.22,220.88,220.9,1550.0,221.22,221.22,220.88,220.9,1550.0
2020-01-28 11:50:00,220.84,221.02,220.68,220.68,2388.0,220.84,221.02,220.68,220.68,2388.0
2020-01-28 11:55:00,220.73,220.84,220.43,220.58,1254.0,220.73,220.84,220.43,220.58,1254.0
2020-01-28 12:00:00,220.28,220.58,220.25,220.39,1470.0,220.28,220.58,220.25,220.39,1470.0
2020-01-28 12:05:00,220.29,220.29,220.16,220.25,900.0,220.29,220.29,220.16,220.25,900.0
2020-01-28 12:10:00,220.34,220.35,219.75,219.9,2874.0,220.34,220.35,219.75,219.9,2874.0
2020-01-28 12:15:00,220.05,220.07,219.7,220.02,3020.0,220.05,220.07,219.7,220.02,3020.0
2020-01-28 12:20:00,219.9,219.9,219.79,219.79,700.0,219.9,219.9,219.79,219.79,700.0
2020-01-28 12:25:00,219.71,219.79,219.35,219.66,3398.0,219.71,219.79,219.35,219.66,3398.0
2020-01-28 12:30:00,219.66,219.66,219.28,219.37,1717.0,219.66,219.66,219.28,219.37,1717.0
2020-01-28 12:35:00,219.28,219.43,219.25,219.31,1400.0,219.28,219.43,219.25,219.31,1400.0
2020-01-28 12:40:00,219.46,219.57,219.39,219.48,1429.0,219.46,219.57,219.39,219.48,1429.0
2020-01-28 12:45:00,219.79,219.86,219.69,219.82,1200.0,219.79,219.86,219.69,219.82,1200.0
2020-01-28 12:50:00,219.84,219.93,219.39,219.93,2943.0,219.84,219.93,219.39,219.93,2943.0
2020-01-28 12:55:00,219.87,219.87,219.37,219.56,2870.0,219.87,219.87,219.37,219.56,2870.0
2020-01-28 13:00:00,219.45,219.45,219.18,219.31,2191.0,219.45,219.45,219.18,219.31,2191.0
2020-01-28 13:05:00,219.43,219.58,219.21,219.57,2100.0,219.43,219.58,219.21,219.57,2100.0
2020-01-28 13:10:00,219.6,219.85,219.6,219.85,1000.0,219.6,219.85,219.6,219.85,1000.0
2020-01-28 13:15:00,219.91,220.27,219.91,220.26,3071.0,219.91,220.27,219.91,220.26,3071.0
2020-01-28 13:20:00,220.24,220.78,220.24,220.77,2416.0,220.24,220.78,220.24,220.77,2416.0
2020-01-28 13:25:00,220.8,221.11,220.8,220.88,1600.0,220.8,221.11,220.8,220.88,1600.0
2020-01-28 13:30:00,220.87,221.05,220.69,221.0,3627.0,220.87,221.05,220.69,221.0,3627.0
2020-01-28 13:35:00,221.15,221.15,220.85,220.85,1600.0,221.15,221.15,220.85,220.85,1600.0
2020-01-28 13:40:00,220.87,220.87,220.87,220.87,100.0,220.87,220.87,220.87,220.87,100.0
2020-01-28 13:45:00,220.74,220.83,220.37,220.38,2500.0,220.74,220.83,220.37,220.38,2500.0
2020-01-28 13:50:00,220.37,220.37,219.83,220.2,3233.0,220.37,220.37,219.83,220.2,3233.0
2020-01-28 13:55:00,220.27,220.49,220.27,220.49,1050.0,220.27,220.49,220.27,220.49,1050.0
2020-01-28 14:00:00,220.58,220.78,220.45,220.77,2465.0,220.58,220.78,220.45,220.77,2465.0
2020-01-28 14:05:00,220.67,221.19,220.67,221.14,2598.0,220.67,221.19,220.67,221.14,2598.0
2020-01-28 14:10:00,221.15,221.29,221.15,221.23,866.0,221.15,221.29,221.15,221.23,866.0
2020-01-28 14:15:00,221.25,221.42,221.01,221.41,2712.0,221.25,221.42,221.01,221.41,2712.0
2020-01-28 14:20:00,221.44,221.48,221.13,221.21,1831.0,221.44,221.48,221.13,221.21,1831.0
2020-01-28 14:25:00,221.01,221.01,220.75,220.8,4500.0,221.01,221.01,220.75,220.8,4500.0
2020-01-28 14:30:00,221.0,221.03,220.98,220.98,500.0,221.0,221.03,220.98,220.98,500.0
2020-01-28 14:35:00,221.11,221.41,221.11,221.31,1922.0,221.11,221.41,221.11,221.31,1922.0
2020-01-28 14:40:00,221.22,221.4,221.22,221.3,1652.0,221.22,221.4,221.22,221.3,1652.0
2020-01-28 14:45:00,221.34,221.45,221.06,221.23,4748.0,221.34,221.45,221.06,221.23,4748.0
2020-01-28 14:50:00,221.23,221.35,221.12,221.35,3468.0,221.23,221.35,221.12,221.35,3468.0
2020-01-28 14:55:00,221.27,221.28,220.84,220.85,3101.0,221.27,221.28,220.84,220.85,3101.0
2020-01-28 15:00:00,220.84,221.38,220.8,221.21,7911.0,220.84,221.38,220.8,221.21,7911.0
2020-01-28 15:05:00,221.23,221.23,220.71,220.71,4212.0,221.23,221.23,220.71,220.71,4212.0
2020-01-28 15:10:00,220.76,220.87,220.3,220.49,2524.0,220.76,220.87,220.3,220.49,2524.0
2020-01-28 15:15:00,220.48,220.59,220.42,220.51,1900.0,220.48,220.59,220.42,220.51,1900.0
2020-01-28 15:20:00,220.59,221.05,220.51,221.01,4393.0,220.59,221.05,220.51,221.01,4393.0
2020-01-28 15:25:00,220.99,221.11,220.86,221.1,3200.0,220.99,221.11,220.86,221.1,3200.0
2020-01-28 15:30:00,221.1,221.54,221.1,221.24,5600.0,221.1,221.54,221.1,221.24,5600.0
2020-01-28 15:35:00,221.29,221.36,221.06,221.13,5461.0,221.29,221.36,221.06,221.13,5461.0
2020-01-28 15:40:00,221.22,221.22,220.95,221.17,6603.0,221.22,221.22,220.95,221.17,6603.0
2020-01-28 15:45:00,221.15,221.44,221.07,221.35,8006.0,221.15,221.44,221.07,221.35,8006.0
2020-01-28 15:50:00,221.33,221.34,220.72,220.83,10296.0,221.33,221.34,220.72,220.83,10296.0
2020-01-28 15:55:00,220.84,221.05,220.53,220.73,16882.0,220.84,221.05,220.53,220.73,16882.0
2020-01-29 09:30:00,223.33,223.79,222.05,223.52,7418.0,223.33,223.79,222.05,223.52,7418.0
2020-01-29 09:35:00,223.59,224.75,223.48,223.48,4440.0,223.59,224.75,223.48,223.48,4440.0
2020-01-29 09:40:00,224.02,224.48,223.69,224.17,3800.0,224.02,224.48,223.69,224.17,3800.0
2020-01-29 09:45:00,224.2,224.2,223.26,223.51,2859.0,224.2,224.2,223.26,223.51,2859.0
2020-01-29 09:50:00,223.28,223.42,222.58,222.66,4585.0,223.28,223.42,222.58,222.66,4585.0
2020-01-29 09:55:00,222.12,222.65,221.65,221.86,5026.0,222.12,222.65,221.65,221.86,5026.0
2020-01-29 10:00:00,221.74,221.74,220.31,220.71,6016.0,221.74,221.74,220.31,220.71,6016.0
2020-01-29 10:05:00,220.74,221.5,220.62,221.49,3324.0,220.74,221.5,220.62,221.49,3324.0
2020-01-29 10:10:00,221.04,221.05,220.22,220.67,4921.0,221.04,221.05,220.22,220.67,4921.0
2020-01-29 10:15:00,220.11,220.9,220.11,220.72,2707.0,220.11,220.9,220.11,220.72,2707.0
2020-01-29 10:20:00,220.65,222.02,220.64,221.97,3723.0,220.65,222.02,220.64,221.97,3723.0
2020-01-29 10:25:00,222.24,223.04,221.84,222.85,3476.0,222.24,223.04,221.84,222.85,3476.0
2020-01-29 10:30:00,222.93,223.74,222.75,223.23,4032.0,222.93,223.74,222.75,223.23,4032.0
2020-01-29 10:35:00,223.49,223.65,222.9,223.31,4020.0,223.49,223.65,222.9,223.31,4020.0
2020-01-29 10:40:00,223.44,224.4,223.44,223.75,11574.0,223.44,224.4,223.44,223.75,11574.0
2020-01-29 10:45:00,223.99,224.11,223.51,223.51,1400.0,223.99,224.11,223.51,223.51,1400.0
2020-01-29 10:50:00,223.21,223.66,223.21,223.23,4049.0,223.21,223.66,223.21,223.23,4049.0
2020-01-29 10:55:00,223.18,223.47,222.65,223.47,3650.0,223.18,223.47,222.65,223.47,3650.0
2020-01-29 11:00:00,223.55,223.78,223.37,223.71,4670.0,223.55,223.78,223.37,223.71,4670.0
2020-01-29 11:05:00,223.33,223.65,223.24,223.35,2234.0,223.33,223.65,223.24,223.35,2234.0
2020-01-29 11:10:00,223.27,223.43,222.96,223.18,4870.0,223.27,223.43,222.96,223.18,4870.0
2020-01-29 11:15:00,223.17,223.17,222.86,222.86,500.0,223.17,223.17,222.86,222.86,500.0
2020-01-29 11:20:00,222.89,223.13,222.89,223.06,400.0,222.89,223.13,222.89,223.06,400.0
2020-01-29 11:25:00,223.23,223.43,222.71,222.71,8014.0,223.23,223.43,222.71,222.71,8014.0
2020-01-29 11:30:00,222.68,222.82,222.0,222.1,8530.0,222.68,222.82,222.0,222.1,8530.0
2020-01-29 11:35:00,221.99,222.0,221.52,221.66,2000.0,221.99,222.0,221.52,221.66,2000.0
2020-01-29 11:40:00,221.67,221.77,221.31,221.4,11928.0,221.67,221.77,221.31,221.4,11928.0
2020-01-29 11:45:00,221.5,221.62,221.02,221.02,2800.0,221.5,221.62,221.02,221.02,2800.0
2020-01-29 11:50:00,220.74,221.61,220.73,221.61,2920.0,220.74,221.61,220.73,221.61,2920.0
2020-01-29 11:55:00,221.32,221.46,221.25,221.35,5829.0,221.32,221.46,221.25,221.35,5829.0
2020-01-29 12:00:00,221.26,221.32,220.77,220.8,3795.0,221.26,221.32,220.77,220.8,3795.0
2020-01-29 12:05:00,220.84,220.91,220.55,220.91,1350.0,220.84,220.91,220.55,220.91,1350.0
2020-01-29 12:10:00,220.65,221.18,220.63,221.17,715.0,220.65,221.18,220.63,221.17,715.0
2020-01-29 12:15:00,221.1,221.13,220.7,220.79,4066.0,221.1,221.13,220.7,220.79,4066.0
2020-01-29 12:20:00,220.71,220.71,220.23,220.56,1700.0,220.71,220.71,220.23,220.56,1700.0
2020-01-29 12:25:00,220.56,221.14,220.45,221.14,2018.0,220.56,221.14,220.45,221.14,2018.0
2020-01-29 12:30:00,220.96,221.03,220.52,220.57,3960.0,220.96,221.03,220.52,220.57,3960.0
2020-01-29 12:35:00,220.56,220.6,220.43,220.52,5452.0,220.56,220.6,220.43,220.52,5452.0
2020-01-29 12:40:00,220.49,220.83,220.32,220.79,8551.0,220.49,220.83,220.32,220.79,8551.0
2020-01-29 12:45:00,220.71,220.91,220.5,220.58,3320.0,220.71,220.91,220.5,220.58,3320.0
2020-01-29 12:50:00,220.54,221.31,220.54,221.17,7277.0,220.54,221.31,220.54,221.17,7277.0
2020-01-29 12:55:00,221.06,221.43,221.05,221.43,500.0,221.06,221.43,221.05,221.43,500.0
2020-01-29 13:00:00,221.35,221.6,221.35,221.6,600.0,221.35,221.6,221.35,221.6,600.0
2020-01-29 13:05:00,221.53,221.53,221.52,221.52,300.0,221.53,221.53,221.52,221.52,300.0
2020-01-29 13:10:00,221.21,221.77,221.21,221.51,1600.0,221.21,221.77,221.21,221.51,1600.0
2020-01-29 13:15:00,221.75,221.76,221.61,221.61,1225.0,221.75,221.76,221.61,221.61,1225.0
2020-01-29 13:20:00,221.58,221.85,221.57,221.57,2308.0,221.58,221.85,221.57,221.57,2308.0
2020-01-29 13:25:00,221.59,221.62,221.45,221.45,700.0,221.59,221.62,221.45,221.45,700.0
2020-01-29 13:30:00,221.46,221.65,221.37,221.42,1500.0,221.46,221.65,221.37,221.42,1500.0
2020-01-29 13:35:00,221.37,221.4,221.26,221.27,1630.0,221.37,221.4,221.26,221.27,1630.0
2020-01-29 13:40:00,221.28,221.43,221.28,221.42,600.0,221.28,221.43,221.28,221.42,600.0
2020-01-29 13:45:00,221.64,221.78,221.55,221.78,2679.0,221.64,221.78,221.55,221.78,2679.0
2020-01-29 13:50:00,221.61,221.61,221.29,221.43,1500.0,221.61,221.61,221.29,221.43,1500.0
2020-01-29 13:55:00,221.4,222.55,221.39,222.55,789.0,221.4,222.55,221.39,222.55,789.0
2020-01-29 14:00:00,221.93,222.38,221.8,222.26,1200.0,221.93,222.38,221.8,222.26,1200.0
2020-01-29 14:05:00,222.5,222.5,222.16,222.16,900.0,222.5,222.5,222.16,222.16,900.0
2020-01-29 14:10:00,222.28,222.49,221.97,221.97,2933.0,222.28,222.49,221.97,221.97,2933.0
2020-01-29 14:15:00,221.77,222.19,221.76,222.19,2040.0,221.77,222.19,221.76,222.19,2040.0
2020-01-29 14:20:00,222.08,222.24,221.95,222.24,1094.0,222.08,222.24,221.95,222.24,1094.0
2020-01-29 14:25:00,222.0,222.23,221.87,222.23,841.0,222.0,222.23,221.87,222.23,841.0
2020-01-29 14:30:00,222.33,222.46,222.07,222.43,2200.0,222.33,222.46,222.07,222.43,2200.0
2020-01-29 14:35:00,222.18,222.45,222.13,222.2,2345.0,222.18,222.45,222.13,222.2,2345.0
2020-01-29 14:40:00,222.42,222.42,221.87,221.92,1400.0,222.42,222.42,221.87,221.92,1400.0
2020-01-29 14:45:00,222.14,222.15,221.92,221.95,4260.0,222.14,222.15,221.92,221.95,4260.0
2020-01-29 14:50:00,221.77,222.0,221.76,221.77,1500.0,221.77,222.0,221.76,221.77,1500.0
2020-01-29 14:55:00,221.76,221.77,221.38,221.38,2727.0,221.76,221.77,221.38,221.38,2727.0
2020-01-29 15:00:00,221.42,221.47,221.17,221.38,2900.0,221.42,221.47,221.17,221.38,2900.0
2020-01-29 15:05:00,221.62,221.76,221.49,221.68,1062.0,221.62,221.76,221.49,221.68,1062.0
2020-01-29 15:10:00,221.65,221.65,221.39,221.39,1601.0,221.65,221.65,221.39,221.39,1601.0
2020-01-29 15:15:00,221.22,221.23,221.05,221.07,1120.0,221.22,221.23,221.05,221.07,1120.0
2020-01-29 15:20:00,221.06,221.06,220.25,220.46,6720.0,221.06,221.06,220.25,220.46,6720.0
2020-01-29 15:25:00,220.66,221.12,220.6,220.8,2050.0,220.66,221.12,220.6,220.8,2050.0
2020-01-29 15:30:00,220.96,220.96,220.64,220.67,2761.0,220.96,220.96,220.64,220.67,2761.0
2020-01-29 15:35:00,220.72,220.72,220.45,220.54,2300.0,220.72,220.72,220.45,220.54,2300.0
2020-01-29 15:40:00,220.46,220.9,220.46,220.9,3098.0,220.46,220.9,220.46,220.9,3098.0
2020-01-29 15:45:00,220.78,221.06,220.72,220.76,5701.0,220.78,221.06,220.72,220.76,5701.0
2020-01-29 15:50:00,220.75,220.87,220.38,220.52,5522.0,220.75,220.87,220.38,220.52,5522.0
2020-01-29 15:55:00,220.51,220.68,219.93,220.38,17269.0,220.51,220.68,219.93,220.38,17269.0
2020-01-30 09:30:00,218.0,218.99,217.01,218.71,10963.0,218.0,218.99,217.01,218.71,10963.0
2020-01-30 09:35:00,219.7,220.7,219.41,220.7,2851.0,219.7,220.7,219.41,220.7,2851.0
2020-01-30 09:40:00,220.73,221.43,220.28,221.43,2675.0,220.73,221.43,220.28,221.43,2675.0
2020-01-30 09:45:00,221.64,222.0,220.98,221.44,3493.0,221.64,222.0,220.98,221.44,3493.0
2020-01-30 09:50:00,221.7,222.12,221.43,221.43,2286.0,221.7,222.12,221.43,221.43,2286.0
2020-01-30 09:55:00,221.6,221.9,221.26,221.26,2700.0,221.6,221.9,221.26,221.26,2700.0
2020-01-30 10:00:00,221.25,221.89,221.15,221.59,2900.0,221.25,221.89,221.15,221.59,2900.0
2020-01-30 10:05:00,221.63,223.11,221.63,223.1,8542.0,221.63,223.11,221.63,223.1,8542.0
2020-01-30 10:10:00,222.93,223.0,222.5,222.52,1300.0,222.93,223.0,222.5,222.52,1300.0
2020-01-30 10:15:00,222.42,222.62,221.26,221.27,1875.0,222.42,222.62,221.26,221.27,1875.0
2020-01-30 10:20:00,221.5,221.51,221.13,221.46,2000.0,221.5,221.51,221.13,221.46,2000.0
2020-01-30 10:25:00,221.28,221.65,221.02,221.65,5536.0,221.28,221.65,221.02,221.65,5536.0
2020-01-30 10:30:00,221.51,221.63,221.0,221.0,1274.0,221.51,221.63,221.0,221.0,1274.0
2020-01-30 10:35:00,220.92,220.92,220.0,220.05,6879.0,220.92,220.92,220.0,220.05,6879.0
2020-01-30 10:40:00,219.84,220.29,219.54,220.29,10381.0,219.84,220.29,219.54,220.29,10381.0
2020-01-30 10:45:00,220.14,220.96,219.93,220.95,4257.0,220.14,220.96,219.93,220.95,4257.0
2020-01-30 10:50:00,221.0,221.07,220.09,220.22,1052.0,221.0,221.07,220.09,220.22,1052.0
2020-01-30 10:55:00,219.6,219.99,218.85,218.85,2417.0,219.6,219.99,218.85,218.85,2417.0
2020-01-30 11:00:00,218.8,219.92,218.71,219.78,1338.0,218.8,219.92,218.71,219.78,1338.0
2020-01-30 11:05:00,219.8,219.95,219.72,219.77,678.0,219.8,219.95,219.72,219.77,678.0
2020-01-30 11:10:00,219.97,220.33,219.84,220.2,1899.0,219.97,220.33,219.84,220.2,1899.0
2020-01-30 11:15:00,220.18,220.2,219.84,220.04,1000.0,220.18,220.2,219.84,220.04,1000.0
2020-01-30 11:20:00,220.1,220.4,219.97,220.28,800.0,220.1,220.4,219.97,220.28,800.0
2020-01-30 11:25:00,220.31,220.47,220.16,220.27,900.0,220.31,220.47,220.16,220.27,900.0
2020-01-30 11:30:00,220.13,220.14,220.01,220.01,1000.0,220.13,220.14,220.01,220.01,1000.0
2020-01-30 11:35:00,219.81,220.62,219.81,220.62,2562.0,219.81,220.62,219.81,220.62,2562.0
2020-01-30 11:40:00,220.44,220.6,219.47,219.52,6149.0,220.44,220.6,219.47,219.52,6149.0
2020-01-30 11:45:00,219.48,220.12,219.3,219.87,4136.0,219.48,220.12,219.3,219.87,4136.0
2020-01-30 11:50:00,219.82,220.15,219.81,220.15,1800.0,219.82,220.15,219.81,220.15,1800.0
2020-01-30 11:55:00,219.87,219.95,219.79,219.95,1385.0,219.87,219.95,219.79,219.95,1385.0
2020-01-30 12:00:00,219.81,219.81,219.27,219.41,2013.0,219.81,219.81,219.27,219.41,2013.0
2020-01-30 12:05:00,219.39,219.39,218.85,219.08,2805.0,219.39,219.39,218.85,219.08,2805.0
2020-01-30 12:10:00,218.87,219.4,218.87,219.11,1240.0,218.87,219.4,218.87,219.11,1240.0
2020-01-30 12:15:00,219.07,219.23,218.86,219.23,2000.0,219.07,219.23,218.86,219.23,2000.0
2020-01-30 12:20:00,219.34,219.59,219.27,219.27,700.0,219.34,219.59,219.27,219.27,700.0
2020-01-30 12:25:00,219.19,219.29,218.93,219.09,2809.0,219.19,219.29,218.93,219.09,2809.0
2020-01-30 12:30:00,219.08,219.08,218.79,218.87,1330.0,219.08,219.08,218.79,218.87,1330.0
2020-01-30 12:35:00,218.88,218.98,218.54,218.54,1485.0,218.88,218.98,218.54,218.54,1485.0
2020-01-30 12:40:00,218.57,218.64,218.36,218.36,1300.0,218.57,218.64,218.36,218.36,1300.0
2020-01-30 12:45:00,218.49,218.49,218.21,218.3,1500.0,218.49,218.49,218.21,218.3,1500.0
2020-01-30 12:50:00,218.3,218.8,218.26,218.65,1937.0,218.3,218.8,218.26,218.65,1937.0
2020-01-30 12:55:00,218.7,219.04,218.53,218.8,800.0,218.7,219.04,218.53,218.8,800.0
2020-01-30 13:00:00,218.72,218.8,218.52,218.52,1465.0,218.72,218.8,218.52,218.52,1465.0
2020-01-30 13:05:00,218.44,218.46,218.26,218.26,2362.0,218.44,218.46,218.26,218.26,2362.0
2020-01-30 13:10:00,218.18,218.21,217.6,217.6,3100.0,218.18,218.21,217.6,217.6,3100.0
2020-01-30 13:15:00,217.24,217.62,217.23,217.41,1400.0,217.24,217.62,217.23,217.41,1400.0
2020-01-30 13:20:00,217.4,217.72,217.4,217.72,3015.0,217.4,217.72,217.4,217.72,3015.0
2020-01-30 13:25:00,217.75,218.0,217.75,217.89,1392.0,217.75,218.0,217.75,217.89,1392.0
2020-01-30 13:30:00,217.74,217.83,217.63,217.7,1306.0,217.74,217.83,217.63,217.7,1306.0
2020-01-30 13:35:00,217.53,217.58,217.53,217.58,200.0,217.53,217.58,217.53,217.58,200.0
2020-01-30 13:40:00,217.46,217.72,217.46,217.72,720.0,217.46,217.72,217.46,217.72,720.0
2020-01-30 13:45:00,217.72,218.01,217.72,217.77,3597.0,217.72,218.01,217.72,217.77,3597.0
2020-01-30 13:50:00,217.77,217.84,217.76,217.84,400.0,217.77,217.84,217.76,217.84,400.0
2020-01-30 13:55:00,217.61,217.64,217.53,217.64,578.0,217.61,217.64,217.53,217.64,578.0
2020-01-30 14:00:00,217.76,217.76,217.71,217.71,200.0,217.76,217.76,217.71,217.71,200.0
2020-01-30 14:05:00,217.77,217.96,217.76,217.96,603.0,217.77,217.96,217.76,217.96,603.0
2020-01-30 14:10:00,218.03,218.04,217.87,218.04,400.0,218.03,218.04,217.87,218.04,400.0
2020-01-30 14:15:00,218.16,218.35,218.16,218.35,1279.0,218.16,218.35,218.16,218.35,1279.0
2020-01-30 14:20:00,218.23,218.5,218.23,218.5,2713.0,218.23,218.5,218.23,218.5,2713.0
2020-01-30 14:25:00,218.74,218.74,218.52,218.59,1430.0,218.74,218.74,218.52,218.59,1430.0
2020-01-30 14:30:00,218.53,218.53,218.08,218.09,1591.0,218.53,218.53,218.08,218.09,1591.0
2020-01-30 14:35:00,217.93,217.93,217.74,217.85,508.0,217.93,217.93,217.74,217.85,508.0
2020-01-30 14:40:00,217.88,218.7,217.88,218.0,7132.0,217.88,218.7,217.88,218.0,7132.0
2020-01-30 14:45:00,218.11,218.55,217.87,218.52,2490.0,218.11,218.55,217.87,218.52,2490.0
2020-01-30 14:50:00,218.69,218.77,218.39,218.6,1200.0,218.69,218.77,218.39,218.6,1200.0
2020-01-30 14:55:00,218.71,219.05,218.59,219.05,1401.0,218.71,219.05,218.59,219.05,1401.0
2020-01-30 15:00:00,219.31,219.45,218.86,219.33,1900.0,219.31,219.45,218.86,219.33,1900.0
2020-01-30 15:05:00,219.44,219.44,219.04,219.04,900.0,219.44,219.44,219.04,219.04,900.0
2020-01-30 15:10:00,218.67,218.83,218.58,218.75,1408.0,218.67,218.83,218.58,218.75,1408.0
2020-01-30 15:15:00,218.68,219.06,218.54,219.02,4211.0,218.68,219.06,218.54,219.02,4211.0
2020-01-30 15:20:00,219.02,219.52,219.02,219.51,4395.0,219.02,219.52,219.02,219.51,4395.0
2020-01-30 15:25:00,219.43,219.55,219.03,219.03,3098.0,219.43,219.55,219.03,219.03,3098.0
2020-01-30 15:30:00,219.08,219.17,218.98,219.11,4162.0,219.08,219.17,218.98,219.11,4162.0
2020-01-30 15:35:00,219.13,219.35,218.86,218.97,3039.0,219.13,219.35,218.86,218.97,3039.0
2020-01-30 15:40:00,218.99,219.5,218.99,219.39,4284.0,218.99,219.5,218.99,219.39,4284.0
2020-01-30 15:45:00,219.46,219.69,219.07,219.52,4600.0,219.46,219.69,219.07,219.52,4600.0
2020-01-30 15:50:00,219.57,219.65,219.25,219.25,4503.0,219.57,219.65,219.25,219.25,4503.0
2020-01-30 15:55:00,219.15,219.49,219.06,219.48,14400.0,219.15,219.49,219.06,219.48,14400.0
2020-01-31 09:30:00,218.74,218.74,217.08,217.09,5233.0,218.74,218.74,217.08,217.09,5233.0
2020-01-31 09:35:00,217.73,217.77,217.55,217.55,1300.0,217.73,217.77,217.55,217.55,1300.0
2020-01-31 09:40:00,218.29,218.34,217.17,218.0,2200.0,218.29,218.34,217.17,218.0,2200.0
2020-01-31 09:45:00,217.61,217.99,217.43,217.43,1242.0,217.61,217.99,217.43,217.43,1242.0
2020-01-31 09:50:00,217.98,217.98,216.71,216.97,5278.0,217.98,217.98,216.71,216.97,5278.0
2020-01-31 09:55:00,216.95,217.64,216.95,217.64,1041.0,216.95,217.64,216.95,217.64,1041.0
2020-01-31 10:00:00,217.83,217.83,216.84,216.84,4372.0,217.83,217.83,216.84,216.84,4372.0
2020-01-31 10:05:00,216.75,217.36,216.16,216.99,6700.0,216.75,217.36,216.16,216.99,6700.0
2020-01-31 10:10:00,216.5,217.12,216.5,216.87,1000.0,216.5,217.12,216.5,216.87,1000.0
2020-01-31 10:15:00,216.2,216.91,215.96,216.58,850.0,216.2,216.91,215.96,216.58,850.0
2020-01-31 10:20:00,216.77,217.36,216.76,216.96,1500.0,216.77,217.36,216.76,216.96,1500.0
2020-01-31 10:25:00,216.96,217.97,216.84,216.84,2945.0,216.96,217.97,216.84,216.84,2945.0
2020-01-31 10:30:00,216.69,216.84,216.46,216.69,1250.0,216.69,216.84,216.46,216.69,1250.0
2020-01-31 10:35:00,216.11,216.32,215.96,215.96,823.0,216.11,216.32,215.96,215.96,823.0
2020-01-31 10:40:00,216.2,216.36,215.85,215.94,2000.0,216.2,216.36,215.85,215.94,2000.0
2020-01-31 10:45:00,215.78,215.92,215.26,215.51,2630.0,215.78,215.92,215.26,215.51,2630.0
2020-01-31 10:50:00,215.32,215.32,214.01,214.65,17874.0,215.32,215.32,214.01,214.65,17874.0
2020-01-31 10:55:00,214.42,214.73,212.5,212.91,14854.0,214.42,214.73,212.5,212.91,14854.0
2020-01-31 11:00:00,212.86,213.1,212.2,213.0,5800.0,212.86,213.1,212.2,213.0,5800.0
2020-01-31 11:05:00,212.84,213.19,212.55,213.19,2854.0,212.84,213.19,212.55,213.19,2854.0
2020-01-31 11:10:00,213.32,213.49,212.43,212.44,3602.0,213.32,213.49,212.43,212.44,3602.0
2020-01-31 11:15:00,212.25,212.25,210.91,211.45,16316.0,212.25,212.25,210.91,211.45,16316.0
2020-01-31 11:20:00,210.86,211.13,210.3,210.37,16418.0,210.86,211.13,210.3,210.37,16418.0
2020-01-31 11:25:00,210.22,211.16,210.22,210.55,7880.0,210.22,211.16,210.22,210.55,7880.0
2020-01-31 11:30:00,210.55,211.57,210.39,211.27,6385.0,210.55,211.57,210.39,211.27,6385.0
2020-01-31 11:35:00,211.48,211.74,210.75,211.06,5455.0,211.48,211.74,210.75,211.06,5455.0
2020-01-31 11:40:00,211.39,211.93,211.09,211.93,2128.0,211.39,211.93,211.09,211.93,2128.0
2020-01-31 11:45:00,212.03,212.46,211.53,211.71,5431.0,212.03,212.46,211.53,211.71,5431.0
2020-01-31 11:50:00,211.78,212.23,211.09,212.21,3661.0,211.78,212.23,211.09,212.21,3661.0
2020-01-31 11:55:00,212.16,212.39,211.87,212.09,4671.0,212.16,212.39,211.87,212.09,4671.0
2020-01-31 12:00:00,212.37,213.03,212.37,212.64,4187.0,212.37,213.03,212.37,212.64,4187.0
2020-01-31 12:05:00,212.37,212.41,212.0,212.08,2200.0,212.37,212.41,212.0,212.08,2200.0
2020-01-31 12:10:00,212.29,212.62,212.03,212.41,6517.0,212.29,212.62,212.03,212.41,6517.0
2020-01-31 12:15:00,212.31,212.41,211.7,211.97,2976.0,212.31,212.41,211.7,211.97,2976.0
2020-01-31 12:20:00,212.02,212.15,211.36,211.39,8478.0,212.02,212.15,211.36,211.39,8478.0
2020-01-31 12:25:00,211.4,211.43,210.91,210.91,8595.0,211.4,211.43,210.91,210.91,8595.0
2020-01-31 12:30:00,210.81,210.96,210.55,210.55,3981.0,210.81,210.96,210.55,210.55,3981.0
2020-01-31 12:35:00,210.51,210.57,209.51,210.24,7428.0,210.51,210.57,209.51,210.24,7428.0
2020-01-31 12:40:00,210.27,210.53,209.94,210.37,8188.0,210.27,210.53,209.94,210.37,8188.0
2020-01-31 12:45:00,210.21,210.21,209.37,209.37,4800.0,210.21,210.21,209.37,209.37,4800.0
2020-01-31 12:50:00,209.5,210.0,209.0,210.0,5176.0,209.5,210.0,209.0,210.0,5176.0
2020-01-31 12:55:00,210.02,210.33,209.76,209.82,5960.0,210.02,210.33,209.76,209.82,5960.0
2020-01-31 13:00:00,210.0,210.86,210.0,210.5,6755.0,210.0,210.86,210.0,210.5,6755.0
2020-01-31 13:05:00,210.42,210.83,210.33,210.73,2037.0,210.42,210.83,210.33,210.73,2037.0
2020-01-31 13:10:00,210.48,211.26,210.48,210.86,6150.0,210.48,211.26,210.48,210.86,6150.0
2020-01-31 13:15:00,211.04,211.1,210.75,210.9,2006.0,211.04,211.1,210.75,210.9,2006.0
2020-01-31 13:20:00,210.69,210.86,210.66,210.74,2352.0,210.69,210.86,210.66,210.74,2352.0
2020-01-31 13:25:00,210.74,211.06,210.4,210.52,4414.0,210.74,211.06,210.4,210.52,4414.0
2020-01-31 13:30:00,210.41,210.44,210.01,210.24,2400.0,210.41,210.44,210.01,210.24,2400.0
2020-01-31 13:35:00,210.19,210.25,209.86,210.1,6827.0,210.19,210.25,209.86,210.1,6827.0
2020-01-31 13:40:00,210.27,210.41,210.05,210.05,3351.0,210.27,210.41,210.05,210.05,3351.0
2020-01-31 13:45:00,209.92,211.02,209.92,210.89,3600.0,209.92,211.02,209.92,210.89,3600.0
2020-01-31 13:50:00,210.89,211.1,210.38,210.71,6976.0,210.89,211.1,210.38,210.71,6976.0
2020-01-31 13:55:00,210.84,210.93,210.28,210.48,3078.0,210.84,210.93,210.28,210.48,3078.0
2020-01-31 14:00:00,210.42,211.05,210.42,210.89,3119.0,210.42,211.05,210.42,210.89,3119.0
2020-01-31 14:05:00,211.0,211.09,210.86,210.86,1904.0,211.0,211.09,210.86,210.86,1904.0
2020-01-31 14:10:00,211.01,211.69,211.01,211.41,4093.0,211.01,211.69,211.01,211.41,4093.0
2020-01-31 14:15:00,211.48,211.79,211.37,211.72,3050.0,211.48,211.79,211.37,211.72,3050.0
2020-01-31 14:20:00,211.87,211.87,210.58,210.98,2200.0,211.87,211.87,210.58,210.98,2200.0
2020-01-31 14:25:00,210.86,211.15,210.72,210.88,2108.0,210.86,211.15,210.72,210.88,2108.0
2020-01-31 14:30:00,210.95,211.89,210.94,211.66,2818.0,210.95,211.89,210.94,211.66,2818.0
2020-01-31 14:35:00,211.63,211.85,211.63,211.77,2236.0,211.63,211.85,211.63,211.77,2236.0
2020-01-31 14:40:00,211.77,211.77,211.17,211.22,2150.0,211.77,211.77,211.17,211.22,2150.0
2020-01-31 14:45:00,211.12,211.29,211.0,211.21,3904.0,211.12,211.29,211.0,211.21,3904.0
2020-01-31 14:50:00,211.13,211.3,210.7,210.98,3547.0,211.13,211.3,210.7,210.98,3547.0
2020-01-31 14:55:00,210.93,211.22,210.78,210.85,1701.0,210.93,211.22,210.78,210.85,1701.0
2020-01-31 15:00:00,210.84,210.86,210.45,210.45,3400.0,210.84,210.86,210.45,210.45,3400.0
2020-01-31 15:05:00,210.36,210.37,209.97,209.97,7918.0,210.36,210.37,209.97,209.97,7918.0
2020-01-31 15:10:00,209.94,210.05,209.66,209.85,4850.0,209.94,210.05,209.66,209.85,4850.0
2020-01-31 15:15:00,209.77,210.16,209.63,210.09,4436.0,209.77,210.16,209.63,210.09,4436.0
2020-01-31 15:20:00,210.09,210.11,209.82,210.0,2800.0,210.09,210.11,209.82,210.0,2800.0
2020-01-31 15:25:00,210.0,210.08,209.61,209.62,3763.0,210.0,210.08,209.61,209.62,3763.0
2020-01-31 15:30:00,209.58,209.66,208.78,208.92,11442.0,209.58,209.66,208.78,208.92,11442.0
2020-01-31 15:35:00,208.88,208.88,208.69,208.81,7261.0,208.88,208.88,208.69,208.81,7261.0
2020-01-31 15:40:00,208.84,209.58,208.53,209.24,17435.0,208.84,209.58,208.53,209.24,17435.0
2020-01-31 15:45:00,209.33,209.36,208.75,208.75,10120.0,209.33,209.36,208.75,208.75,10120.0
2020-01-31 15:50:00,208.53,208.9,208.41,208.64,24636.0,208.53,208.9,208.41,208.64,24636.0
2020-01-31 15:55:00,208.69,208.85,208.34,208.6,33874.0,208.69,208.85,208.34,208.6,33874.0
2020-02-03 09:30:00,210.51,210.85,209.2,209.78,12764.0,210.51,210.85,209.2,209.78,12764.0
2020-02-03 09:35:00,209.78,211.97,209.15,211.86,11932.0,209.78,211.97,209.15,211.86,11932.0
2020-02-03 09:40:00,211.2,212.8,211.2,211.87,9625.0,211.2,212.8,211.2,211.87,9625.0
2020-02-03 09:45:00,211.84,212.48,211.25,211.31,14162.0,211.84,212.48,211.25,211.31,14162.0
2020-02-03 09:50:00,211.5,211.92,211.0,211.7,16122.0,211.5,211.92,211.0,211.7,16122.0
2020-02-03 09:55:00,211.43,211.87,210.91,210.91,41974.0,211.43,211.87,210.91,210.91,41974.0
2020-02-03 10:00:00,211.1,212.13,211.1,211.59,11007.0,211.1,212.13,211.1,211.59,11007.0
2020-02-03 10:05:00,211.58,211.95,211.01,211.87,29559.0,211.58,211.95,211.01,211.87,29559.0
2020-02-03 10:10:00,211.77,212.46,211.77,212.38,6469.0,211.77,212.46,211.77,212.38,6469.0
2020-02-03 10:15:00,212.12,212.79,211.49,212.78,7545.0,212.12,212.79,211.49,212.78,7545.0
2020-02-03 10:20:00,212.48,212.94,212.37,212.47,11434.0,212.48,212.94,212.37,212.47,11434.0
2020-02-03 10:25:00,212.7,212.77,212.0,212.33,14363.0,212.7,212.77,212.0,212.33,14363.0
2020-02-03 10:30:00,212.27,212.63,211.62,211.67,7709.0,212.27,212.63,211.62,211.67,7709.0
2020-02-03 10:35:00,211.6,212.34,211.6,212.02,18709.0,211.6,212.34,211.6,212.02,18709.0
2020-02-03 10:40:00,212.03,212.26,211.34,211.39,12816.0,212.03,212.26,211.34,211.39,12816.0
2020-02-03 10:45:00,211.37,211.58,210.65,211.11,5310.0,211.37,211.58,210.65,211.11,5310.0
2020-02-03 10:50:00,211.31,211.32,210.41,210.45,14219.0,211.31,211.32,210.41,210.45,14219.0
2020-02-03 10:55:00,210.18,210.7,210.0,210.46,14900.0,210.18,210.7,210.0,210.46,14900.0
2020-02-03 11:00:00,210.66,211.06,210.33,210.55,5299.0,210.66,211.06,210.33,210.55,5299.0
2020-02-03 11:05:00,210.43,210.7,210.2,210.53,2250.0,210.43,210.7,210.2,210.53,2250.0
2020-02-03 11:10:00,210.52,210.52,209.91,209.91,9790.0,210.52,210.52,209.91,209.91,9790.0
2020-02-03 11:15:00,209.88,210.33,209.88,210.22,2595.0,209.88,210.33,209.88,210.22,2595.0
2020-02-03 11:20:00,210.22,210.65,210.22,210.34,1540.0,210.22,210.65,210.22,210.34,1540.0
2020-02-03 11:25:00,210.15,210.15,209.72,209.87,2796.0,210.15,210.15,209.72,209.87,2796.0
2020-02-03 11:30:00,209.73,210.06,209.71,209.71,2000.0,209.73,210.06,209.71,209.71,2000.0
2020-02-03 11:35:00,209.84,209.85,209.68,209.68,1724.0,209.84,209.85,209.68,209.68,1724.0
2020-02-03 11:40:00,209.81,209.99,209.0,209.3,4710.0,209.81,209.99,209.0,209.3,4710.0
2020-02-03 11:45:00,209.25,209.29,209.04,209.17,2260.0,209.25,209.29,209.04,209.17,2260.0
2020-02-03 11:50:00,209.16,209.16,208.21,208.23,4709.0,209.16,209.16,208.21,208.23,4709.0
2020-02-03 11:55:00,208.18,208.29,208.0,208.23,3768.0,208.18,208.29,208.0,208.23,3768.0
2020-02-03 12:00:00,208.2,208.5,208.04,208.45,3740.0,208.2,208.5,208.04,208.45,3740.0
2020-02-03 12:05:00,208.4,208.55,208.24,208.3,1735.0,208.4,208.55,208.24,208.3,1735.0
2020-02-03 12:10:00,208.02,208.56,208.0,208.56,6609.0,208.02,208.56,208.0,208.56,6609.0
2020-02-03 12:15:00,208.67,208.88,208.55,208.75,2669.0,208.67,208.88,208.55,208.75,2669.0
2020-02-03 12:20:00,208.82,209.25,208.63,209.06,1828.0,208.82,209.25,208.63,209.06,1828.0
2020-02-03 12:25:00,209.13,209.27,209.01,209.26,1150.0,209.13,209.27,209.01,209.26,1150.0
2020-02-03 12:30:00,209.06,209.06,208.75,208.75,2250.0,209.06,209.06,208.75,208.75,2250.0
2020-02-03 12:35:00,208.72,208.9,208.72,208.9,911.0,208.72,208.9,208.72,208.9,911.0
2020-02-03 12:40:00,209.13,209.38,209.08,209.13,1900.0,209.13,209.38,209.08,209.13,1900.0
2020-02-03 12:45:00,209.05,209.26,208.87,209.26,2400.0,209.05,209.26,208.87,209.26,2400.0
2020-02-03 12:50:00,209.19,209.19,208.91,208.96,1447.0,209.19,209.19,208.91,208.96,1447.0
2020-02-03 12:55:00,209.16,209.24,208.99,209.09,2275.0,209.16,209.24,208.99,209.09,2275.0
2020-02-03 13:00:00,209.1,209.24,208.94,209.09,5700.0,209.1,209.24,208.94,209.09,5700.0
2020-02-03 13:05:00,209.12,209.12,208.77,208.96,900.0,209.12,209.12,208.77,208.96,900.0
2020-02-03 13:10:00,208.83,208.92,208.27,208.58,4206.0,208.83,208.92,208.27,208.58,4206.0
2020-02-03 13:15:00,208.42,208.83,208.41,208.83,1600.0,208.42,208.83,208.41,208.83,1600.0
2020-02-03 13:20:00,209.0,209.27,209.0,209.27,1720.0,209.0,209.27,209.0,209.27,1720.0
2020-02-03 13:25:00,209.39,209.58,208.69,208.69,1500.0,209.39,209.58,208.69,208.69,1500.0
2020-02-03 13:30:00,209.05,209.38,208.67,209.38,4084.0,209.05,209.38,208.67,209.38,4084.0
2020-02-03 13:35:00,209.29,209.9,209.29,209.75,1716.0,209.29,209.9,209.29,209.75,1716.0
2020-02-03 13:40:00,209.59,209.67,209.24,209.24,1050.0,209.59,209.67,209.24,209.24,1050.0
2020-02-03 13:45:00,209.37,209.6,209.37,209.58,1100.0,209.37,209.6,209.37,209.58,1100.0
2020-02-03 13:50:00,209.38,209.78,209.38,209.74,550.0,209.38,209.78,209.38,209.74,550.0
2020-02-03 13:55:00,209.38,209.6,209.38,209.58,760.0,209.38,209.6,209.38,209.58,760.0
2020-02-03 14:00:00,209.49,209.67,209.47,209.67,1082.0,209.49,209.67,209.47,209.67,1082.0
2020-02-03 14:05:00,209.68,209.68,209.42,209.43,500.0,209.68,209.68,209.42,209.43,500.0
2020-02-03 14:10:00,209.32,209.38,209.18,209.34,1508.0,209.32,209.38,209.18,209.34,1508.0
2020-02-03 14:15:00,209.22,209.46,209.22,209.46,1601.0,209.22,209.46,209.22,209.46,1601.0
2020-02-03 14:20:00,209.62,209.7,209.5,209.59,3990.0,209.62,209.7,209.5,209.59,3990.0
2020-02-03 14:25:00,209.62,209.62,209.32,209.32,800.0,209.62,209.62,209.32,209.32,800.0
2020-02-03 14:30:00,209.56,209.68,209.24,209.31,1200.0,209.56,209.68,209.24,209.31,1200.0
2020-02-03 14:35:00,209.21,209.21,209.2,209.21,100.0,209.21,209.21,209.2,209.21,100.0
2020-02-03 14:40:00,209.06,209.37,209.06,209.34,1100.0,209.06,209.37,209.06,209.34,1100.0
2020-02-03 14:45:00,209.1,209.44,209.04,209.36,1800.0,209.1,209.44,209.04,209.36,1800.0
2020-02-03 14:50:00,209.27,209.33,209.15,209.15,1800.0,209.27,209.33,209.15,209.15,1800.0
2020-02-03 14:55:00,209.1,209.35,209.01,209.34,2100.0,209.1,209.35,209.01,209.34,2100.0
2020-02-03 15:00:00,209.19,209.59,209.09,209.53,6276.0,209.19,209.59,209.09,209.53,6276.0
2020-02-03 15:05:00,209.44,209.61,209.44,209.57,4000.0,209.44,209.61,209.44,209.57,4000.0
2020-02-03 15:10:00,209.62,209.62,209.11,209.17,2200.0,209.62,209.62,209.11,209.17,2200.0
2020-02-03 15:15:00,209.11,209.38,209.09,209.2,3637.0,209.11,209.38,209.09,209.2,3637.0
2020-02-03 15:20:00,209.23,209.7,209.23,209.67,3804.0,209.23,209.7,209.23,209.67,3804.0
2020-02-03 15:25:00,209.7,209.71,209.55,209.69,4264.0,209.7,209.71,209.55,209.69,4264.0
2020-02-03 15:30:00,209.57,209.87,209.56,209.84,6670.0,209.57,209.87,209.56,209.84,6670.0
2020-02-03 15:35:00,209.9,210.09,209.8,209.8,5610.0,209.9,210.09,209.8,209.8,5610.0
2020-02-03 15:40:00,209.68,209.8,209.32,209.32,4050.0,209.68,209.8,209.32,209.32,4050.0
2020-02-03 15:45:00,209.37,209.54,209.17,209.26,6600.0,209.37,209.54,209.17,209.26,6600.0
2020-02-03 15:50:00,208.98,209.17,208.59,208.69,11026.0,208.98,209.17,208.59,208.69,11026.0
2020-02-03 15:55:00,208.85,208.96,208.17,208.61,28946.0,208.85,208.96,208.17,208.61,28946.0
2020-02-04 09:30:00,212.31,213.03,211.28,212.99,5534.0,212.31,213.03,211.28,212.99,5534.0
2020-02-04 09:35:00,212.97,213.93,212.41,213.03,12836.0,212.97,213.93,212.41,213.03,12836.0
2020-02-04 09:40:00,213.34,215.0,213.14,214.58,14781.0,213.34,215.0,213.14,214.58,14781.0
2020-02-04 09:45:00,214.25,216.19,214.03,215.21,24334.0,214.25,216.19,214.03,215.21,24334.0
2020-02-04 09:50:00,215.49,215.97,214.58,215.53,9160.0,215.49,215.97,214.58,215.53,9160.0
2020-02-04 09:55:00,215.45,215.5,214.8,215.5,14405.0,215.45,215.5,214.8,215.5,14405.0
2020-02-04 10:00:00,215.93,216.47,215.51,215.69,7985.0,215.93,216.47,215.51,215.69,7985.0
2020-02-04 10:05:00,215.66,216.33,215.63,216.33,8057.0,215.66,216.33,215.63,216.33,8057.0
2020-02-04 10:10:00,216.27,216.59,215.13,216.2,23416.0,216.27,216.59,215.13,216.2,23416.0
2020-02-04 10:15:00,215.89,216.04,215.12,215.3,6304.0,215.89,216.04,215.12,215.3,6304.0
2020-02-04 10:20:00,215.28,216.22,215.28,216.22,4010.0,215.28,216.22,215.28,216.22,4010.0
2020-02-04 10:25:00,215.98,216.88,215.98,216.72,4750.0,215.98,216.88,215.98,216.72,4750.0
2020-02-04 10:30:00,216.73,216.81,216.08,216.29,11547.0,216.73,216.81,216.08,216.29,11547.0
2020-02-04 10:35:00,216.17,216.23,215.59,215.59,20028.0,216.17,216.23,215.59,215.59,20028.0
2020-02-04 10:40:00,215.76,215.95,215.29,215.29,9124.0,215.76,215.95,215.29,215.29,9124.0
2020-02-04 10:45:00,214.78,215.14,214.75,214.98,3443.0,214.78,215.14,214.75,214.98,3443.0
2020-02-04 10:50:00,214.98,214.98,214.05,214.13,4147.0,214.98,214.98,214.05,214.13,4147.0
2020-02-04 10:55:00,214.23,214.27,213.78,213.78,2374.0,214.23,214.27,213.78,213.78,2374.0
2020-02-04 11:00:00,213.95,214.11,213.81,213.81,9950.0,213.95,214.11,213.81,213.81,9950.0
2020-02-04 11:05:00,213.63,213.89,213.25,213.59,3055.0,213.63,213.89,213.25,213.59,3055.0
2020-02-04 11:10:00,213.55,214.13,213.49,214.06,2689.0,213.55,214.13,213.49,214.06,2689.0
2020-02-04 11:15:00,214.2,214.33,214.19,214.3,940.0,214.2,214.33,214.19,214.3,940.0
2020-02-04 11:20:00,214.33,214.76,214.29,214.76,1000.0,214.33,214.76,214.29,214.76,1000.0
2020-02-04 11:25:00,214.75,214.75,214.38,214.49,3701.0,214.75,214.75,214.38,214.49,3701.0
2020-02-04 11:30:00,214.6,214.67,214.04,214.04,2150.0,214.6,214.67,214.04,214.04,2150.0
2020-02-04 11:35:00,214.07,214.25,214.04,214.07,1100.0,214.07,214.25,214.04,214.07,1100.0
2020-02-04 11:40:00,214.07,214.07,213.6,213.6,1600.0,214.07,214.07,213.6,213.6,1600.0
2020-02-04 11:45:00,213.75,214.1,213.75,213.94,1700.0,213.75,214.1,213.75,213.94,1700.0
2020-02-04 11:50:00,213.95,213.95,213.7,213.79,1000.0,213.95,213.95,213.7,213.79,1000.0
2020-02-04 11:55:00,213.63,213.81,213.41,213.74,1900.0,213.63,213.81,213.41,213.74,1900.0
2020-02-04 12:00:00,213.57,214.2,213.57,214.09,5798.0,213.57,214.2,213.57,214.09,5798.0
2020-02-04 12:05:00,214.11,214.59,214.11,214.4,1200.0,214.11,214.59,214.11,214.4,1200.0
2020-02-04 12:10:00,214.41,214.74,214.41,214.74,1300.0,214.41,214.74,214.41,214.74,1300.0
2020-02-04 12:15:00,214.85,215.2,214.85,215.06,1778.0,214.85,215.2,214.85,215.06,1778.0
2020-02-04 12:20:00,214.94,215.06,214.94,215.06,200.0,214.94,215.06,214.94,215.06,200.0
2020-02-04 12:25:00,215.28,215.39,215.12,215.15,740.0,215.28,215.39,215.12,215.15,740.0
2020-02-04 12:30:00,215.24,215.24,214.54,214.6,1503.0,215.24,215.24,214.54,214.6,1503.0
2020-02-04 12:35:00,214.53,215.1,214.53,214.87,700.0,214.53,215.1,214.53,214.87,700.0
2020-02-04 12:40:00,214.97,215.15,214.88,215.06,1500.0,214.97,215.15,214.88,215.06,1500.0
2020-02-04 12:45:00,215.15,215.15,214.93,215.01,2425.0,215.15,215.15,214.93,215.01,2425.0
2020-02-04 12:50:00,215.1,215.52,215.1,215.29,1891.0,215.1,215.52,215.1,215.29,1891.0
2020-02-04 12:55:00,215.22,215.27,215.01,215.27,1600.0,215.22,215.27,215.01,215.27,1600.0
2020-02-04 13:00:00,215.24,215.42,215.24,215.26,900.0,215.24,215.42,215.24,215.26,900.0
2020-02-04 13:05:00,215.35,215.35,215.22,215.22,1234.0,215.35,215.35,215.22,215.22,1234.0
2020-02-04 13:10:00,215.39,215.45,215.34,215.34,1270.0,215.39,215.45,215.34,215.34,1270.0
2020-02-04 13:15:00,215.28,215.29,214.91,215.21,2534.0,215.28,215.29,214.91,215.21,2534.0
2020-02-04 13:20:00,215.09,215.25,215.09,215.25,400.0,215.09,215.25,215.09,215.25,400.0
2020-02-04 13:25:00,215.15,215.2,215.15,215.2,300.0,215.15,215.2,215.15,215.2,300.0
2020-02-04 13:30:00,215.3,215.53,215.04,215.53,3908.0,215.3,215.53,215.04,215.53,3908.0
2020-02-04 13:35:00,215.53,215.87,215.52,215.87,1712.0,215.53,215.87,215.52,215.87,1712.0
2020-02-04 13:40:00,215.82,216.31,215.82,216.24,3742.0,215.82,216.31,215.82,216.24,3742.0
2020-02-04 13:45:00,216.41,216.47,216.18,216.21,2000.0,216.41,216.47,216.18,216.21,2000.0
2020-02-04 13:50:00,216.12,216.34,216.01,216.3,1500.0,216.12,216.34,216.01,216.3,1500.0
2020-02-04 13:55:00,216.21,216.22,216.02,216.06,1000.0,216.21,216.22,216.02,216.06,1000.0
2020-02-04 14:00:00,216.15,216.28,216.1,216.1,2938.0,216.15,216.28,216.1,216.1,2938.0
2020-02-04 14:05:00,216.02,216.05,215.64,215.82,1300.0,216.02,216.05,215.64,215.82,1300.0
2020-02-04 14:10:00,215.73,215.73,215.49,215.51,850.0,215.73,215.73,215.49,215.51,850.0
2020-02-04 14:15:00,215.51,215.51,215.0,215.14,1100.0,215.51,215.51,215.0,215.14,1100.0
2020-02-04 14:20:00,215.23,215.3,215.23,215.28,2502.0,215.23,215.3,215.23,215.28,2502.0
2020-02-04 14:25:00,215.23,215.37,215.05,215.19,1614.0,215.23,215.37,215.05,215.19,1614.0
2020-02-04 14:30:00,215.18,215.46,215.17,215.29,1320.0,215.18,215.46,215.17,215.29,1320.0
2020-02-04 14:35:00,215.55,215.73,215.43,215.43,2651.0,215.55,215.73,215.43,215.43,2651.0
2020-02-04 14:40:00,215.49,215.72,215.41,215.72,2943.0,215.49,215.72,215.41,215.72,2943.0
2020-02-04 14:45:00,215.62,215.75,215.61,215.61,600.0,215.62,215.75,215.61,215.61,600.0
2020-02-04 14:50:00,215.45,215.45,215.11,215.15,700.0,215.45,215.45,215.11,215.15,700.0
2020-02-04 14:55:00,214.89,215.22,214.89,215.11,2194.0,214.89,215.22,214.89,215.11,2194.0
2020-02-04 15:00:00,214.84,215.2,214.58,214.99,2613.0,214.84,215.2,214.58,214.99,2613.0
2020-02-04 15:05:00,215.08,215.19,215.0,215.19,1200.0,215.08,215.19,215.0,215.19,1200.0
2020-02-04 15:10:00,215.21,215.25,214.79,214.79,2370.0,215.21,215.25,214.79,214.79,2370.0
2020-02-04 15:15:00,214.75,214.75,214.29,214.36,3260.0,214.75,214.75,214.29,214.36,3260.0
2020-02-04 15:20:00,214.47,214.78,214.46,214.66,2464.0,214.47,214.78,214.46,214.66,2464.0
2020-02-04 15:25:00,214.53,214.89,214.53,214.87,3109.0,214.53,214.89,214.53,214.87,3109.0
2020-02-04 15:30:00,214.94,214.98,214.61,214.61,4345.0,214.94,214.98,214.61,214.61,4345.0
2020-02-04 15:35:00,214.63,214.65,214.4,214.4,6000.0,214.63,214.65,214.4,214.4,6000.0
2020-02-04 15:40:00,214.48,214.48,213.86,213.9,3390.0,214.48,214.48,213.86,213.9,3390.0
2020-02-04 15:45:00,213.87,214.54,213.83,214.29,7505.0,213.87,214.54,213.83,214.29,7505.0
2020-02-04 15:50:00,214.25,214.25,213.29,213.47,7363.0,214.25,214.25,213.29,213.47,7363.0
2020-02-04 15:55:00,213.36,214.1,213.33,214.05,12329.0,213.36,214.1,213.33,214.05,12329.0
2020-02-05 09:30:00,217.84,219.6,217.84,218.33,9814.0,217.84,219.6,217.84,218.33,9814.0
2020-02-05 09:35:00,218.33,219.6,218.33,219.38,9583.0,218.33,219.6,218.33,219.38,9583.0
2020-02-05 09:40:00,219.71,220.61,219.4,220.04,11277.0,219.71,220.61,219.4,220.04,11277.0
2020-02-05 09:45:00,219.67,221.91,219.4,221.5,12887.0,219.67,221.91,219.4,221.5,12887.0
2020-02-05 09:50:00,221.49,221.51,219.2,219.45,18293.0,221.49,221.51,219.2,219.45,18293.0
2020-02-05 09:55:00,219.29,221.17,219.29,221.17,3774.0,219.29,221.17,219.29,221.17,3774.0
2020-02-05 10:00:00,220.76,221.4,220.61,220.61,1811.0,220.76,221.4,220.61,220.61,1811.0
2020-02-05 10:05:00,220.47,221.54,220.47,220.57,3891.0,220.47,221.54,220.47,220.57,3891.0
2020-02-05 10:10:00,220.65,220.98,220.17,220.52,4800.0,220.65,220.98,220.17,220.52,4800.0
2020-02-05 10:15:00,220.56,220.63,220.14,220.38,1452.0,220.56,220.63,220.14,220.38,1452.0
2020-02-05 10:20:00,220.28,220.79,220.21,220.79,2308.0,220.28,220.79,220.21,220.79,2308.0
2020-02-05 10:25:00,220.61,220.72,219.5,220.15,6255.0,220.61,220.72,219.5,220.15,6255.0
2020-02-05 10:30:00,219.85,220.26,219.52,219.73,6464.0,219.85,220.26,219.52,219.73,6464.0
2020-02-05 10:35:00,219.56,220.0,219.0,219.73,3688.0,219.56,220.0,219.0,219.73,3688.0
2020-02-05 10:40:00,219.78,220.31,219.22,220.06,8167.0,219.78,220.31,219.22,220.06,8167.0
2020-02-05 10:45:00,220.12,220.52,220.11,220.51,1205.0,220.12,220.52,220.11,220.51,1205.0
2020-02-05 10:50:00,220.3,220.66,220.15,220.15,4239.0,220.3,220.66,220.15,220.15,4239.0
2020-02-05 10:55:00,220.08,220.14,219.4,219.4,3765.0,220.08,220.14,219.4,219.4,3765.0
2020-02-05 11:00:00,219.36,219.36,218.38,218.54,6379.0,219.36,219.36,218.38,218.54,6379.0
2020-02-05 11:05:00,218.37,218.92,218.28,218.72,3350.0,218.37,218.92,218.28,218.72,3350.0
2020-02-05 11:10:00,218.78,219.17,218.43,219.17,7021.0,218.78,219.17,218.43,219.17,7021.0
2020-02-05 11:15:00,219.25,219.51,219.07,219.38,4100.0,219.25,219.51,219.07,219.38,4100.0
2020-02-05 11:20:00,219.14,219.27,218.97,219.05,2713.0,219.14,219.27,218.97,219.05,2713.0
2020-02-05 11:25:00,219.11,219.19,218.88,218.94,1714.0,219.11,219.19,218.88,218.94,1714.0
2020-02-05 11:30:00,219.11,219.11,218.96,218.97,1450.0,219.11,219.11,218.96,218.97,1450.0
2020-02-05 11:35:00,218.69,218.78,218.5,218.53,3600.0,218.69,218.78,218.5,218.53,3600.0
2020-02-05 11:40:00,218.52,218.75,218.31,218.45,2110.0,218.52,218.75,218.31,218.45,2110.0
2020-02-05 11:45:00,218.64,219.41,218.64,219.41,3151.0,218.64,219.41,218.64,219.41,3151.0
2020-02-05 11:50:00,219.48,219.66,219.48,219.62,1520.0,219.48,219.66,219.48,219.62,1520.0
2020-02-05 11:55:00,219.63,219.64,219.18,219.22,1540.0,219.63,219.64,219.18,219.22,1540.0
2020-02-05 12:00:00,219.21,219.28,218.95,219.11,2887.0,219.21,219.28,218.95,219.11,2887.0
2020-02-05 12:05:00,219.14,219.57,219.03,219.35,5278.0,219.14,219.57,219.03,219.35,5278.0
2020-02-05 12:10:00,219.39,219.85,219.38,219.71,2347.0,219.39,219.85,219.38,219.71,2347.0
2020-02-05 12:15:00,219.81,219.87,219.71,219.71,900.0,219.81,219.87,219.71,219.71,900.0
2020-02-05 12:20:00,219.73,220.35,219.7,220.35,3904.0,219.73,220.35,219.7,220.35,3904.0
2020-02-05 12:25:00,220.42,220.48,220.09,220.27,2210.0,220.42,220.48,220.09,220.27,2210.0
2020-02-05 12:30:00,220.27,220.28,220.11,220.11,2360.0,220.27,220.28,220.11,220.11,2360.0
2020-02-05 12:35:00,220.17,220.48,220.17,220.47,1050.0,220.17,220.48,220.17,220.47,1050.0
2020-02-05 12:40:00,220.35,220.37,219.98,220.0,4325.0,220.35,220.37,219.98,220.0,4325.0
2020-02-05 12:45:00,219.98,220.05,219.89,219.96,1200.0,219.98,220.05,219.89,219.96,1200.0
2020-02-05 12:50:00,220.02,220.19,219.98,220.11,2509.0,220.02,220.19,219.98,220.11,2509.0
2020-02-05 12:55:00,220.09,220.21,220.05,220.17,2154.0,220.09,220.21,220.05,220.17,2154.0
2020-02-05 13:00:00,220.2,220.24,219.36,219.36,2784.0,220.2,220.24,219.36,219.36,2784.0
2020-02-05 13:05:00,219.4,219.54,219.32,219.52,2974.0,219.4,219.54,219.32,219.52,2974.0
2020-02-05 13:10:00,219.28,219.69,219.28,219.69,1200.0,219.28,219.69,219.28,219.69,1200.0
2020-02-05 13:15:00,219.58,219.58,219.19,219.32,2100.0,219.58,219.58,219.19,219.32,2100.0
2020-02-05 13:20:00,219.31,219.91,219.31,219.88,5000.0,219.31,219.91,219.31,219.88,5000.0
2020-02-05 13:25:00,219.91,220.25,219.9,220.07,3200.0,219.91,220.25,219.9,220.07,3200.0
2020-02-05 13:30:00,220.16,220.43,220.08,220.34,2402.0,220.16,220.43,220.08,220.34,2402.0
2020-02-05 13:35:00,220.38,220.38,220.19,220.22,1900.0,220.38,220.38,220.19,220.22,1900.0
2020-02-05 13:40:00,220.26,220.62,220.24,220.62,3432.0,220.26,220.62,220.24,220.62,3432.0
2020-02-05 13:45:00,220.5,220.64,220.41,220.51,2297.0,220.5,220.64,220.41,220.51,2297.0
2020-02-05 13:50:00,220.5,220.61,220.4,220.4,2850.0,220.5,220.61,220.4,220.4,2850.0
2020-02-05 13:55:00,220.34,220.92,220.34,220.64,1100.0,220.34,220.92,220.34,220.64,1100.0
2020-02-05 14:00:00,220.64,220.77,220.46,220.56,3469.0,220.64,220.77,220.46,220.56,3469.0
2020-02-05 14:05:00,220.4,220.55,220.11,220.3,4059.0,220.4,220.55,220.11,220.3,4059.0
2020-02-05 14:10:00,220.27,220.6,220.17,220.23,4691.0,220.27,220.6,220.17,220.23,4691.0
2020-02-05 14:15:00,220.25,220.31,220.21,220.31,1127.0,220.25,220.31,220.21,220.31,1127.0
2020-02-05 14:20:00,220.23,220.31,220.12,220.31,911.0,220.23,220.31,220.12,220.31,911.0
2020-02-05 14:25:00,220.31,220.5,220.31,220.5,1700.0,220.31,220.5,220.31,220.5,1700.0
2020-02-05 14:30:00,220.6,220.9,220.47,220.82,2106.0,220.6,220.9,220.47,220.82,2106.0
2020-02-05 14:35:00,220.89,220.91,220.73,220.91,1425.0,220.89,220.91,220.73,220.91,1425.0
2020-02-05 14:40:00,220.88,221.06,220.88,221.03,2398.0,220.88,221.06,220.88,221.03,2398.0
2020-02-05 14:45:00,220.99,221.1,220.94,221.06,1825.0,220.99,221.1,220.94,221.06,1825.0
2020-02-05 14:50:00,221.12,221.19,221.12,221.19,800.0,221.12,221.19,221.12,221.19,800.0
2020-02-05 14:55:00,221.24,221.39,221.24,221.38,1027.0,221.24,221.39,221.24,221.38,1027.0
2020-02-05 15:00:00,221.25,221.48,221.13,221.37,2703.0,221.25,221.48,221.13,221.37,2703.0
2020-02-05 15:05:00,221.36,221.5,221.25,221.26,2022.0,221.36,221.5,221.25,221.26,2022.0
2020-02-05 15:10:00,221.08,221.08,220.62,220.71,6701.0,221.08,221.08,220.62,220.71,6701.0
2020-02-05 15:15:00,220.7,220.9,220.69,220.81,4833.0,220.7,220.9,220.69,220.81,4833.0
2020-02-05 15:20:00,220.87,221.03,220.83,221.03,2893.0,220.87,221.03,220.83,221.03,2893.0
2020-02-05 15:25:00,220.81,221.12,220.81,221.09,2800.0,220.81,221.12,220.81,221.09,2800.0
2020-02-05 15:30:00,221.08,221.16,220.87,221.16,3967.0,221.08,221.16,220.87,221.16,3967.0
2020-02-05 15:35:00,221.2,221.55,221.14,221.39,4281.0,221.2,221.55,221.14,221.39,4281.0
2020-02-05 15:40:00,221.34,221.47,221.14,221.15,7287.0,221.34,221.47,221.14,221.15,7287.0
2020-02-05 15:45:00,221.08,221.11,220.06,220.06,9465.0,221.08,221.11,220.06,220.06,9465.0
2020-02-05 15:50:00,220.21,220.29,219.75,220.09,9634.0,220.21,220.29,219.75,220.09,9634.0
2020-02-05 15:55:00,220.05,220.36,219.88,220.31,29360.0,220.05,220.36,219.88,220.31,29360.0
2020-02-06 09:30:00,219.78,220.0,219.19,219.49,4099.0,219.78,220.0,219.19,219.49,4099.0
2020-02-06 09:35:00,219.25,219.25,217.49,218.18,3100.0,219.25,219.25,217.49,218.18,3100.0
2020-02-06 09:40:00,218.77,218.77,218.15,218.3,700.0,218.77,218.77,218.15,218.3,700.0
2020-02-06 09:45:00,217.88,218.39,217.88,218.19,1100.0,217.88,218.39,217.88,218.19,1100.0
2020-02-06 09:50:00,217.56,217.56,217.11,217.36,1980.0,217.56,217.56,217.11,217.36,1980.0
2020-02-06 09:55:00,217.63,218.69,217.63,218.49,6500.0,217.63,218.69,217.63,218.49,6500.0
2020-02-06 10:00:00,218.6,219.91,218.6,219.91,1782.0,218.6,219.91,218.6,219.91,1782.0
2020-02-06 10:05:00,219.7,219.85,218.83,219.2,3339.0,219.7,219.85,218.83,219.2,3339.0
2020-02-06 10:10:00,219.31,220.0,219.1,219.1,16460.0,219.31,220.0,219.1,219.1,16460.0
2020-02-06 10:15:00,219.0,219.0,218.59,218.71,2105.0,219.0,219.0,218.59,218.71,2105.0
2020-02-06 10:20:00,218.0,218.05,217.56,217.76,5739.0,218.0,218.05,217.56,217.76,5739.0
2020-02-06 10:25:00,217.55,217.88,217.41,217.81,5217.0,217.55,217.88,217.41,217.81,5217.0
2020-02-06 10:30:00,217.42,217.69,217.32,217.35,3365.0,217.42,217.69,217.32,217.35,3365.0
2020-02-06 10:35:00,217.7,217.97,217.52,217.56,6270.0,217.7,217.97,217.52,217.56,6270.0
2020-02-06 10:40:00,217.66,218.37,217.45,218.37,14468.0,217.66,218.37,217.45,218.37,14468.0
2020-02-06 10:45:00,218.29,218.82,218.29,218.73,10145.0,218.29,218.82,218.29,218.73,10145.0
2020-02-06 10:50:00,218.8,219.19,218.79,219.14,1200.0,218.8,219.19,218.79,219.14,1200.0
2020-02-06 10:55:00,219.17,219.5,218.95,219.22,2169.0,219.17,219.5,218.95,219.22,2169.0
2020-02-06 11:00:00,219.13,219.78,219.0,219.58,5268.0,219.13,219.78,219.0,219.58,5268.0
2020-02-06 11:05:00,219.65,219.65,219.23,219.54,3300.0,219.65,219.65,219.23,219.54,3300.0
2020-02-06 11:10:00,219.56,219.73,219.27,219.56,3954.0,219.56,219.73,219.27,219.56,3954.0
2020-02-06 11:15:00,219.46,220.22,219.45,219.49,19660.0,219.46,220.22,219.45,219.49,19660.0
2020-02-06 11:20:00,219.32,220.07,219.27,220.0,7181.0,219.32,220.07,219.27,220.0,7181.0
2020-02-06 11:25:00,220.17,220.17,219.77,219.77,2053.0,220.17,220.17,219.77,219.77,2053.0
2020-02-06 11:30:00,219.94,220.2,219.94,220.2,1050.0,219.94,220.2,219.94,220.2,1050.0
2020-02-06 11:35:00,220.17,220.17,219.86,219.86,900.0,220.17,220.17,219.86,219.86,900.0
2020-02-06 11:40:00,219.92,220.15,219.66,219.68,2682.0,219.92,220.15,219.66,219.68,2682.0
2020-02-06 11:45:00,219.47,219.63,219.35,219.63,908.0,219.47,219.63,219.35,219.63,908.0
2020-02-06 11:50:00,219.41,219.41,219.35,219.35,200.0,219.41,219.41,219.35,219.35,200.0
2020-02-06 11:55:00,219.47,219.47,219.03,219.23,4550.0,219.47,219.47,219.03,219.23,4550.0
2020-02-06 12:00:00,219.22,219.63,219.22,219.48,1758.0,219.22,219.63,219.22,219.48,1758.0
2020-02-06 12:05:00,219.38,219.59,219.38,219.55,400.0,219.38,219.59,219.38,219.55,400.0
2020-02-06 12:10:00,219.52,219.52,218.36,218.56,3449.0,219.52,219.52,218.36,218.56,3449.0
2020-02-06 12:15:00,218.56,219.13,218.46,219.13,2334.0,218.56,219.13,218.46,219.13,2334.0
2020-02-06 12:20:00,218.92,218.96,218.68,218.82,1360.0,218.92,218.96,218.68,218.82,1360.0
2020-02-06 12:25:00,218.84,218.93,218.72,218.72,1000.0,218.84,218.93,218.72,218.72,1000.0
2020-02-06 12:30:00,218.82,218.9,218.32,218.32,2717.0,218.82,218.9,218.32,218.32,2717.0
2020-02-06 12:35:00,218.23,218.54,217.91,218.15,5480.0,218.23,218.54,217.91,218.15,5480.0
2020-02-06 12:40:00,218.01,218.4,218.01,218.15,300.0,218.01,218.4,218.01,218.15,300.0
2020-02-06 12:45:00,218.37,218.57,218.23,218.42,2510.0,218.37,218.57,218.23,218.42,2510.0
2020-02-06 12:50:00,218.65,218.71,218.49,218.67,2510.0,218.65,218.71,218.49,218.67,2510.0
2020-02-06 12:55:00,218.54,218.7,218.44,218.5,1400.0,218.54,218.7,218.44,218.5,1400.0
2020-02-06 13:00:00,218.52,218.87,218.51,218.87,500.0,218.52,218.87,218.51,218.87,500.0
2020-02-06 13:05:00,218.79,218.83,218.79,218.83,200.0,218.79,218.83,218.79,218.83,200.0
2020-02-06 13:10:00,219.15,219.15,218.73,218.73,800.0,219.15,219.15,218.73,218.73,800.0
2020-02-06 13:15:00,218.83,219.02,218.75,219.02,900.0,218.83,219.02,218.75,219.02,900.0
2020-02-06 13:20:00,218.95,218.95,218.67,218.67,1200.0,218.95,218.95,218.67,218.67,1200.0
2020-02-06 13:25:00,218.83,218.85,218.67,218.85,799.0,218.83,218.85,218.67,218.85,799.0
2020-02-06 13:30:00,218.86,218.87,218.57,218.78,1000.0,218.86,218.87,218.57,218.78,1000.0
2020-02-06 13:35:00,218.58,218.71,218.53,218.53,742.0,218.58,218.71,218.53,218.53,742.0
2020-02-06 13:40:00,218.53,218.53,218.53,218.53,186.0,218.53,218.53,218.53,218.53,186.0
2020-02-06 13:45:00,218.71,218.71,218.58,218.7,600.0,218.71,218.71,218.58,218.7,600.0
2020-02-06 13:50:00,218.53,218.59,218.5,218.59,501.0,218.53,218.59,218.5,218.59,501.0
2020-02-06 13:55:00,218.47,218.5,218.47,218.5,200.0,218.47,218.5,218.47,218.5,200.0
2020-02-06 14:00:00,218.51,218.63,218.51,218.61,700.0,218.51,218.63,218.51,218.61,700.0
2020-02-06 14:05:00,218.84,219.24,218.83,219.07,1000.0,218.84,219.24,218.83,219.07,1000.0
2020-02-06 14:10:00,219.17,219.43,219.17,219.43,300.0,219.17,219.43,219.17,219.43,300.0
2020-02-06 14:15:00,219.52,219.52,219.13,219.41,1100.0,219.52,219.52,219.13,219.41,1100.0
2020-02-06 14:20:00,219.27,219.29,219.08,219.26,1000.0,219.27,219.29,219.08,219.26,1000.0
2020-02-06 14:25:00,219.47,219.47,219.12,219.35,1324.0,219.47,219.47,219.12,219.35,1324.0
2020-02-06 14:30:00,219.37,219.39,219.21,219.21,1429.0,219.37,219.39,219.21,219.21,1429.0
2020-02-06 14:35:00,219.25,219.75,219.25,219.5,3252.0,219.25,219.75,219.25,219.5,3252.0
2020-02-06 14:40:00,219.51,219.51,219.33,219.42,600.0,219.51,219.51,219.33,219.42,600.0
2020-02-06 14:45:00,219.27,219.44,219.23,219.44,1000.0,219.27,219.44,219.23,219.44,1000.0
2020-02-06 14:50:00,219.46,219.58,219.13,219.13,1900.0,219.46,219.58,219.13,219.13,1900.0
2020-02-06 14:55:00,219.25,219.25,219.0,219.0,1900.0,219.25,219.25,219.0,219.0,1900.0
2020-02-06 15:00:00,218.92,218.92,218.67,218.75,1000.0,218.92,218.92,218.67,218.75,1000.0
2020-02-06 15:05:00,218.7,218.75,218.53,218.64,1515.0,218.7,218.75,218.53,218.64,1515.0
2020-02-06 15:10:00,218.7,218.7,218.24,218.3,900.0,218.7,218.7,218.24,218.3,900.0
2020-02-06 15:15:00,218.32,218.32,218.19,218.19,752.0,218.32,218.32,218.19,218.19,752.0
2020-02-06 15:20:00,218.31,218.35,218.14,218.18,900.0,218.31,218.35,218.14,218.18,900.0
2020-02-06 15:25:00,218.13,218.15,217.98,217.98,843.0,218.13,218.15,217.98,217.98,843.0
2020-02-06 15:30:00,218.01,218.34,217.96,218.34,3822.0,218.01,218.34,217.96,218.34,3822.0
2020-02-06 15:35:00,218.4,218.49,217.96,218.23,9956.0,218.4,218.49,217.96,218.23,9956.0
2020-02-06 15:40:00,218.18,218.3,218.04,218.18,2140.0,218.18,218.3,218.04,218.18,2140.0
2020-02-06 15:45:00,218.2,218.46,218.19,218.37,4804.0,218.2,218.46,218.19,218.37,4804.0
2020-02-06 15:50:00,218.47,218.52,218.03,218.03,14792.0,218.47,218.52,218.03,218.03,14792.0
2020-02-06 15:55:00,218.02,218.82,218.02,218.65,25871.0,218.02,218.82,218.02,218.65,25871.0
2020-02-07 09:30:00,218.06,218.9,217.5,218.01,7967.0,218.06,218.9,217.5,218.01,7967.0
2020-02-07 09:35:00,217.7,219.16,217.69,219.16,5830.0,217.7,219.16,217.69,219.16,5830.0
2020-02-07 09:40:00,218.72,218.72,217.59,217.72,2609.0,218.72,218.72,217.59,217.72,2609.0
2020-02-07 09:45:00,217.73,218.17,217.26,217.65,2700.0,217.73,218.17,217.26,217.65,2700.0
2020-02-07 09:50:00,217.88,218.35,217.87,218.03,521.0,217.88,218.35,217.87,218.03,521.0
2020-02-07 09:55:00,218.44,218.44,216.95,216.95,6966.0,218.44,218.44,216.95,216.95,6966.0
2020-02-07 10:00:00,217.11,217.29,216.4,216.73,8479.0,217.11,217.29,216.4,216.73,8479.0
2020-02-07 10:05:00,217.1,217.1,216.52,216.89,2604.0,217.1,217.1,216.52,216.89,2604.0
2020-02-07 10:10:00,216.97,217.18,216.54,216.54,2625.0,216.97,217.18,216.54,216.54,2625.0
2020-02-07 10:15:00,216.43,216.81,216.4,216.73,543.0,216.43,216.81,216.4,216.73,543.0
2020-02-07 10:20:00,216.76,217.21,216.76,217.21,1000.0,216.76,217.21,216.76,217.21,1000.0
2020-02-07 10:25:00,217.49,217.63,217.25,217.63,600.0,217.49,217.63,217.25,217.63,600.0
2020-02-07 10:30:00,217.41,217.41,217.15,217.15,706.0,217.41,217.41,217.15,217.15,706.0
2020-02-07 10:35:00,217.3,217.48,216.73,216.85,959.0,217.3,217.48,216.73,216.85,959.0
2020-02-07 10:40:00,216.87,216.94,216.64,216.84,1000.0,216.87,216.94,216.64,216.84,1000.0
2020-02-07 10:45:00,216.79,216.83,216.6,216.73,2100.0,216.79,216.83,216.6,216.73,2100.0
2020-02-07 10:50:00,216.7,216.79,216.26,216.71,3300.0,216.7,216.79,216.26,216.71,3300.0
2020-02-07 10:55:00,216.59,216.59,216.22,216.22,2438.0,216.59,216.59,216.22,216.22,2438.0
2020-02-07 11:00:00,216.14,216.48,215.92,216.2,11171.0,216.14,216.48,215.92,216.2,11171.0
2020-02-07 11:05:00,216.2,216.6,216.19,216.6,1500.0,216.2,216.6,216.19,216.6,1500.0
2020-02-07 11:10:00,216.51,216.82,216.32,216.6,1000.0,216.51,216.82,216.32,216.6,1000.0
2020-02-07 11:15:00,216.87,217.35,216.87,217.35,1700.0,216.87,217.35,216.87,217.35,1700.0
2020-02-07 11:20:00,217.19,217.45,217.04,217.33,2250.0,217.19,217.45,217.04,217.33,2250.0
2020-02-07 11:25:00,217.57,217.57,217.56,217.57,500.0,217.57,217.57,217.56,217.57,500.0
2020-02-07 11:30:00,217.84,218.3,217.84,218.11,4972.0,217.84,218.3,217.84,218.11,4972.0
2020-02-07 11:35:00,218.27,218.42,218.05,218.05,1425.0,218.27,218.42,218.05,218.05,1425.0
2020-02-07 11:40:00,218.22,218.34,217.95,217.95,1600.0,218.22,218.34,217.95,217.95,1600.0
2020-02-07 11:45:00,217.85,217.85,217.3,217.44,1300.0,217.85,217.85,217.3,217.44,1300.0
2020-02-07 11:50:00,217.49,217.63,217.48,217.63,200.0,217.49,217.63,217.48,217.63,200.0
2020-02-07 11:55:00,217.64,218.12,217.64,218.12,1125.0,217.64,218.12,217.64,218.12,1125.0
2020-02-07 12:00:00,217.97,218.03,217.86,217.98,1145.0,217.97,218.03,217.86,217.98,1145.0
2020-02-07 12:05:00,218.08,218.54,218.08,218.43,3100.0,218.08,218.54,218.08,218.43,3100.0
2020-02-07 12:10:00,218.55,218.55,218.33,218.33,316.0,218.55,218.55,218.33,218.33,316.0
2020-02-07 12:15:00,218.97,219.39,218.97,219.3,1311.0,218.97,219.39,218.97,219.3,1311.0
2020-02-07 12:20:00,219.44,219.81,219.44,219.63,2420.0,219.44,219.81,219.44,219.63,2420.0
2020-02-07 12:25:00,219.34,219.34,219.09,219.09,600.0,219.34,219.34,219.09,219.09,600.0
2020-02-07 12:30:00,219.03,219.03,218.01,218.01,1400.0,219.03,219.03,218.01,218.01,1400.0
2020-02-07 12:35:00,218.07,218.07,217.58,217.58,1075.0,218.07,218.07,217.58,217.58,1075.0
2020-02-07 12:40:00,217.82,217.97,217.74,217.78,1200.0,217.82,217.97,217.74,217.78,1200.0
2020-02-07 12:45:00,217.84,218.04,217.83,217.93,500.0,217.84,218.04,217.83,217.93,500.0
2020-02-07 12:50:00,217.9,218.62,217.8,218.52,2500.0,217.9,218.62,217.8,218.52,2500.0
2020-02-07 12:55:00,218.52,219.05,218.52,218.76,2200.0,218.52,219.05,218.52,218.76,2200.0
2020-02-07 13:00:00,218.82,218.82,218.4,218.41,1552.0,218.82,218.82,218.4,218.41,1552.0
2020-02-07 13:05:00,218.4,218.4,218.21,218.21,700.0,218.4,218.4,218.21,218.21,700.0
2020-02-07 13:10:00,217.87,217.93,217.77,217.78,801.0,217.87,217.93,217.77,217.78,801.0
2020-02-07 13:15:00,217.73,217.85,217.32,217.49,800.0,217.73,217.85,217.32,217.49,800.0
2020-02-07 13:20:00,217.6,217.85,217.5,217.81,1000.0,217.6,217.85,217.5,217.81,1000.0
2020-02-07 13:25:00,217.72,217.72,216.89,217.15,700.0,217.72,217.72,216.89,217.15,700.0
2020-02-07 13:30:00,217.1,217.54,217.1,217.34,1100.0,217.1,217.54,217.1,217.34,1100.0
2020-02-07 13:35:00,217.51,217.61,217.01,217.11,1100.0,217.51,217.61,217.01,217.11,1100.0
2020-02-07 13:40:00,216.92,217.2,216.91,217.14,400.0,216.92,217.2,216.91,217.14,400.0
2020-02-07 13:45:00,217.07,217.08,216.83,217.03,3405.0,217.07,217.08,216.83,217.03,3405.0
2020-02-07 13:50:00,216.78,216.99,216.71,216.91,1119.0,216.78,216.99,216.71,216.91,1119.0
2020-02-07 13:55:00,216.74,216.88,216.37,216.46,3118.0,216.74,216.88,216.37,216.46,3118.0
2020-02-07 14:00:00,216.45,216.48,215.92,216.02,2549.0,216.45,216.48,215.92,216.02,2549.0
2020-02-07 14:05:00,216.02,216.36,216.02,216.13,1834.0,216.02,216.36,216.02,216.13,1834.0
2020-02-07 14:10:00,216.04,216.26,215.91,215.91,1950.0,216.04,216.26,215.91,215.91,1950.0
2020-02-07 14:15:00,216.04,216.33,216.04,216.05,2600.0,216.04,216.33,216.04,216.05,2600.0
2020-02-07 14:20:00,216.07,216.17,215.84,215.92,2599.0,216.07,216.17,215.84,215.92,2599.0
2020-02-07 14:25:00,216.05,216.49,216.05,216.49,1100.0,216.05,216.49,216.05,216.49,1100.0
2020-02-07 14:30:00,216.45,216.79,216.45,216.6,3392.0,216.45,216.79,216.45,216.6,3392.0
2020-02-07 14:35:00,216.61,216.67,216.33,216.33,1100.0,216.61,216.67,216.33,216.33,1100.0
2020-02-07 14:40:00,216.11,216.62,216.09,216.37,1056.0,216.11,216.62,216.09,216.37,1056.0
2020-02-07 14:45:00,216.59,216.59,216.17,216.28,1000.0,216.59,216.59,216.17,216.28,1000.0
2020-02-07 14:50:00,216.18,216.29,215.96,216.11,1919.0,216.18,216.29,215.96,216.11,1919.0
2020-02-07 14:55:00,216.23,216.43,216.1,216.43,661.0,216.23,216.43,216.1,216.43,661.0
2020-02-07 15:00:00,216.45,216.58,216.45,216.46,1110.0,216.45,216.58,216.45,216.46,1110.0
2020-02-07 15:05:00,216.43,216.53,216.34,216.34,1212.0,216.43,216.53,216.34,216.34,1212.0
2020-02-07 15:10:00,216.29,216.43,216.29,216.43,400.0,216.29,216.43,216.29,216.43,400.0
2020-02-07 15:15:00,216.42,216.56,216.36,216.52,2220.0,216.42,216.56,216.36,216.52,2220.0
2020-02-07 15:20:00,216.41,216.48,216.19,216.43,1690.0,216.41,216.48,216.19,216.43,1690.0
2020-02-07 15:25:00,216.44,216.64,216.42,216.64,1058.0,216.44,216.64,216.42,216.64,1058.0
2020-02-07 15:30:00,216.59,216.67,216.43,216.43,1900.0,216.59,216.67,216.43,216.43,1900.0
2020-02-07 15:35:00,216.5,216.5,216.07,216.16,4142.0,216.5,216.5,216.07,216.16,4142.0
2020-02-07 15:40:00,216.13,216.13,215.6,215.6,4230.0,216.13,216.13,215.6,215.6,4230.0
2020-02-07 15:45:00,215.58,215.88,215.58,215.71,5481.0,215.58,215.88,215.58,215.71,5481.0
2020-02-07 15:50:00,215.73,215.96,215.28,215.28,8323.0,215.73,215.96,215.28,215.28,8323.0
2020-02-07 15:55:00,215.33,215.98,215.33,215.97,15649.0,215.33,215.98,215.33,215.97,15649.0
2020-02-10 09:30:00,214.91,217.09,214.82,217.09,6698.0,214.91,217.09,214.82,217.09,6698.0
2020-02-10 09:35:00,217.03,217.9,217.01,217.53,10942.0,217.03,217.9,217.01,217.53,10942.0
2020-02-10 09:40:00,217.79,218.11,216.53,216.97,32745.0,217.79,218.11,216.53,216.97,32745.0
2020-02-10 09:45:00,216.7,216.75,215.96,216.36,5729.0,216.7,216.75,215.96,216.36,5729.0
2020-02-10 09:50:00,216.99,217.99,216.66,217.99,3922.0,216.99,217.99,216.66,217.99,3922.0
2020-02-10 09:55:00,218.23,219.18,218.23,218.76,3180.0,218.23,219.18,218.23,218.76,3180.0
2020-02-10 10:00:00,219.23,219.69,219.02,219.28,5096.0,219.23,219.69,219.02,219.28,5096.0
2020-02-10 10:05:00,219.13,219.59,218.82,219.59,1456.0,219.13,219.59,218.82,219.59,1456.0
2020-02-10 10:10:00,219.51,219.52,218.7,219.41,7760.0,219.51,219.52,218.7,219.41,7760.0
2020-02-10 10:15:00,219.25,220.0,219.25,219.64,2397.0,219.25,220.0,219.25,219.64,2397.0
2020-02-10 10:20:00,219.6,219.71,219.11,219.19,2622.0,219.6,219.71,219.11,219.19,2622.0
2020-02-10 10:25:00,219.21,219.51,218.51,218.51,2202.0,219.21,219.51,218.51,218.51,2202.0
2020-02-10 10:30:00,219.13,219.57,218.81,219.3,1100.0,219.13,219.57,218.81,219.3,1100.0
2020-02-10 10:35:00,219.54,219.82,219.36,219.82,2205.0,219.54,219.82,219.36,219.82,2205.0
2020-02-10 10:40:00,219.6,219.6,219.35,219.46,1135.0,219.6,219.6,219.35,219.46,1135.0
2020-02-10 10:45:00,219.49,219.53,219.31,219.53,1300.0,219.49,219.53,219.31,219.53,1300.0
2020-02-10 10:50:00,219.38,219.49,218.62,219.48,19044.0,219.38,219.49,218.62,219.48,19044.0
2020-02-10 10:55:00,219.3,220.04,219.13,220.04,4201.0,219.3,220.04,219.13,220.04,4201.0
2020-02-10 11:00:00,220.11,221.41,220.11,221.28,11047.0,220.11,221.41,220.11,221.28,11047.0
2020-02-10 11:05:00,221.3,221.66,220.87,221.3,7300.0,221.3,221.66,220.87,221.3,7300.0
2020-02-10 11:10:00,221.21,221.29,220.5,221.29,21812.0,221.21,221.29,220.5,221.29,21812.0
2020-02-10 11:15:00,221.24,221.41,220.92,221.29,13555.0,221.24,221.41,220.92,221.29,13555.0
2020-02-10 11:20:00,221.41,222.44,221.4,222.01,21918.0,221.41,222.44,221.4,222.01,21918.0
2020-02-10 11:25:00,222.29,222.84,222.05,222.34,8531.0,222.29,222.84,222.05,222.34,8531.0
2020-02-10 11:30:00,222.34,223.26,222.34,223.16,18662.0,222.34,223.26,222.34,223.16,18662.0
2020-02-10 11:35:00,223.21,224.31,223.0,223.92,30478.0,223.21,224.31,223.0,223.92,30478.0
2020-02-10 11:40:00,223.96,224.09,223.44,223.81,29397.0,223.96,224.09,223.44,223.81,29397.0
2020-02-10 11:45:00,223.7,224.09,223.63,223.93,8897.0,223.7,224.09,223.63,223.93,8897.0
2020-02-10 11:50:00,223.93,223.93,223.21,223.21,18650.0,223.93,223.93,223.21,223.21,18650.0
2020-02-10 11:55:00,223.28,223.9,223.0,223.65,26655.0,223.28,223.9,223.0,223.65,26655.0
2020-02-10 12:00:00,223.64,223.81,223.19,223.32,19131.0,223.64,223.81,223.19,223.32,19131.0
2020-02-10 12:05:00,223.31,223.4,223.05,223.21,5850.0,223.31,223.4,223.05,223.21,5850.0
2020-02-10 12:10:00,223.23,223.61,223.15,223.23,6402.0,223.23,223.61,223.15,223.23,6402.0
2020-02-10 12:15:00,223.25,223.47,223.14,223.3,12490.0,223.25,223.47,223.14,223.3,12490.0
2020-02-10 12:20:00,223.49,223.49,223.1,223.1,8245.0,223.49,223.49,223.1,223.1,8245.0
2020-02-10 12:25:00,223.11,223.29,222.9,222.91,10712.0,223.11,223.29,222.9,222.91,10712.0
2020-02-10 12:30:00,222.9,223.01,222.81,222.81,9134.0,222.9,223.01,222.81,222.81,9134.0
2020-02-10 12:35:00,222.86,222.86,222.2,222.78,10417.0,222.86,222.86,222.2,222.78,10417.0
2020-02-10 12:40:00,222.62,222.92,222.55,222.7,13057.0,222.62,222.92,222.55,222.7,13057.0
2020-02-10 12:45:00,222.67,222.97,222.65,222.67,4261.0,222.67,222.97,222.65,222.67,4261.0
2020-02-10 12:50:00,222.75,223.64,222.72,223.59,28566.0,222.75,223.64,222.72,223.59,28566.0
2020-02-10 12:55:00,223.48,224.67,223.48,224.67,17216.0,223.48,224.67,223.48,224.67,17216.0
2020-02-10 13:00:00,224.64,224.64,224.26,224.32,4086.0,224.64,224.64,224.26,224.32,4086.0
2020-02-10 13:05:00,224.38,225.54,224.3,225.54,12153.0,224.38,225.54,224.3,225.54,12153.0
2020-02-10 13:10:00,225.68,227.99,225.68,227.5,31604.0,225.68,227.99,225.68,227.5,31604.0
2020-02-10 13:15:00,227.3,227.9,226.94,227.75,12883.0,227.3,227.9,226.94,227.75,12883.0
2020-02-10 13:20:00,227.56,227.94,227.4,227.83,14527.0,227.56,227.94,227.4,227.83,14527.0
2020-02-10 13:25:00,227.84,228.6,227.69,228.14,13153.0,227.84,228.6,227.69,228.14,13153.0
2020-02-10 13:30:00,228.06,228.13,227.31,227.5,7109.0,228.06,228.13,227.31,227.5,7109.0
2020-02-10 13:35:00,227.49,227.65,227.21,227.3,8299.0,227.49,227.65,227.21,227.3,8299.0
2020-02-10 13:40:00,227.24,227.33,226.06,226.07,5983.0,227.24,227.33,226.06,226.07,5983.0
2020-02-10 13:45:00,226.23,227.22,225.96,227.22,4044.0,226.23,227.22,225.96,227.22,4044.0
2020-02-10 13:50:00,227.64,227.89,226.87,227.88,14578.0,227.64,227.89,226.87,227.88,14578.0
2020-02-10 13:55:00,227.55,227.56,226.59,226.63,6582.0,227.55,227.56,226.59,226.63,6582.0
2020-02-10 14:00:00,226.65,227.08,226.64,227.08,1600.0,226.65,227.08,226.64,227.08,1600.0
2020-02-10 14:05:00,227.03,228.28,227.02,228.18,9156.0,227.03,228.28,227.02,228.18,9156.0
2020-02-10 14:10:00,228.5,228.69,228.0,228.26,4220.0,228.5,228.69,228.0,228.26,4220.0
2020-02-10 14:15:00,228.24,228.86,228.09,228.72,6321.0,228.24,228.86,228.09,228.72,6321.0
2020-02-10 14:20:00,228.86,229.98,228.77,229.98,12832.0,228.86,229.98,228.77,229.98,12832.0
2020-02-10 14:25:00,229.97,230.49,229.39,229.4,12501.0,229.97,230.49,229.39,229.4,12501.0
2020-02-10 14:30:00,229.4,229.74,228.52,229.44,20458.0,229.4,229.74,228.52,229.44,20458.0
2020-02-10 14:35:00,229.3,229.3,228.68,228.92,7424.0,229.3,229.3,228.68,228.92,7424.0
2020-02-10 14:40:00,228.91,228.91,228.26,228.38,3100.0,228.91,228.91,228.26,228.38,3100.0
2020-02-10 14:45:00,228.11,228.35,227.45,228.24,5329.0,228.11,228.35,227.45,228.24,5329.0
2020-02-10 14:50:00,228.41,228.6,227.61,227.61,3664.0,228.41,228.6,227.61,227.61,3664.0
2020-02-10 14:55:00,227.61,228.26,227.11,228.25,3772.0,227.61,228.26,227.11,228.25,3772.0
2020-02-10 15:00:00,228.0,228.32,227.91,228.1,2727.0,228.0,228.32,227.91,228.1,2727.0
2020-02-10 15:05:00,228.04,228.2,227.79,228.07,4164.0,228.04,228.2,227.79,228.07,4164.0
2020-02-10 15:10:00,227.93,228.54,227.91,228.48,4700.0,227.93,228.54,227.91,228.48,4700.0
2020-02-10 15:15:00,228.59,228.65,227.92,228.12,7784.0,228.59,228.65,227.92,228.12,7784.0
2020-02-10 15:20:00,228.02,228.89,228.02,228.89,6639.0,228.02,228.89,228.02,228.89,6639.0
2020-02-10 15:25:00,228.82,229.0,228.03,228.17,9673.0,228.82,229.0,228.03,228.17,9673.0
2020-02-10 15:30:00,228.16,228.29,227.5,228.0,8249.0,228.16,228.29,227.5,228.0,8249.0
2020-02-10 15:35:00,227.87,227.92,227.5,227.73,6016.0,227.87,227.92,227.5,227.73,6016.0
2020-02-10 15:40:00,227.73,227.89,227.33,227.33,10316.0,227.73,227.89,227.33,227.33,10316.0
2020-02-10 15:45:00,227.36,227.54,226.89,227.21,9965.0,227.36,227.54,226.89,227.21,9965.0
2020-02-10 15:50:00,227.23,228.08,226.77,227.9,21908.0,227.23,228.08,226.77,227.9,21908.0
2020-02-10 15:55:00,227.92,227.92,227.18,227.83,46547.0,227.92,227.92,227.18,227.83,46547.0
2020-02-11 09:30:00,229.03,229.86,226.21,226.93,21105.0,229.03,229.86,226.21,226.93,21105.0
2020-02-11 09:35:00,227.5,232.53,227.26,230.63,31849.0,227.5,232.53,227.26,230.63,31849.0
2020-02-11 09:40:00,230.13,232.5,230.0,231.58,29527.0,230.13,232.5,230.0,231.58,29527.0
2020-02-11 09:45:00,231.51,232.0,231.28,231.97,8461.0,231.51,232.0,231.28,231.97,8461.0
2020-02-11 09:50:00,232.34,233.33,232.01,232.23,10879.0,232.34,233.33,232.01,232.23,10879.0
2020-02-11 09:55:00,232.0,233.24,231.77,233.0,10593.0,232.0,233.24,231.77,233.0,10593.0
2020-02-11 10:00:00,233.23,234.76,233.0,234.59,16456.0,233.23,234.76,233.0,234.59,16456.0
2020-02-11 10:05:00,234.73,235.1,232.75,233.0,16372.0,234.73,235.1,232.75,233.0,16372.0
2020-02-11 10:10:00,232.91,233.49,232.61,233.02,6832.0,232.91,233.49,232.61,233.02,6832.0
2020-02-11 10:15:00,233.15,233.26,232.42,233.1,6151.0,233.15,233.26,232.42,233.1,6151.0
2020-02-11 10:20:00,233.17,233.4,232.09,232.32,10401.0,233.17,233.4,232.09,232.32,10401.0
2020-02-11 10:25:00,232.11,232.35,231.13,231.58,12600.0,232.11,232.35,231.13,231.58,12600.0
2020-02-11 10:30:00,231.56,232.25,231.0,231.79,7962.0,231.56,232.25,231.0,231.79,7962.0
2020-02-11 10:35:00,231.61,231.88,231.41,231.88,4950.0,231.61,231.88,231.41,231.88,4950.0
2020-02-11 10:40:00,232.04,232.88,232.0,232.75,4397.0,232.04,232.88,232.0,232.75,4397.0
2020-02-11 10:45:00,232.86,232.99,232.5,232.85,4421.0,232.86,232.99,232.5,232.85,4421.0
2020-02-11 10:50:00,232.81,233.44,232.81,233.28,2370.0,232.81,233.44,232.81,233.28,2370.0
2020-02-11 10:55:00,233.09,233.2,232.91,233.0,6100.0,233.09,233.2,232.91,233.0,6100.0
2020-02-11 11:00:00,233.16,234.27,233.16,233.58,7659.0,233.16,234.27,233.16,233.58,7659.0
2020-02-11 11:05:00,233.93,233.93,232.93,233.14,4975.0,233.93,233.93,232.93,233.14,4975.0
2020-02-11 11:10:00,232.93,233.0,232.55,232.65,8027.0,232.93,233.0,232.55,232.65,8027.0
2020-02-11 11:15:00,232.51,232.6,231.9,232.06,2850.0,232.51,232.6,231.9,232.06,2850.0
2020-02-11 11:20:00,231.95,231.99,231.0,231.23,11183.0,231.95,231.99,231.0,231.23,11183.0
2020-02-11 11:25:00,231.06,231.72,231.06,231.7,5886.0,231.06,231.72,231.06,231.7,5886.0
2020-02-11 11:30:00,231.62,231.77,231.29,231.56,13097.0,231.62,231.77,231.29,231.56,13097.0
2020-02-11 11:35:00,231.77,231.81,231.6,231.62,2590.0,231.77,231.81,231.6,231.62,2590.0
2020-02-11 11:40:00,231.62,231.66,231.49,231.66,1220.0,231.62,231.66,231.49,231.66,1220.0
2020-02-11 11:45:00,231.67,232.38,231.53,232.38,2800.0,231.67,232.38,231.53,232.38,2800.0
2020-02-11 11:50:00,232.04,232.83,232.04,232.69,2619.0,232.04,232.83,232.04,232.69,2619.0
2020-02-11 11:55:00,232.67,233.23,232.67,233.23,1402.0,232.67,233.23,232.67,233.23,1402.0
2020-02-11 12:00:00,232.99,233.48,232.98,233.4,4977.0,232.99,233.48,232.98,233.4,4977.0
2020-02-11 12:05:00,233.33,233.98,233.3,233.75,2886.0,233.33,233.98,233.3,233.75,2886.0
2020-02-11 12:10:00,233.75,234.13,233.58,233.82,2155.0,233.75,234.13,233.58,233.82,2155.0
2020-02-11 12:15:00,233.9,234.46,233.9,234.37,1835.0,233.9,234.46,233.9,234.37,1835.0
2020-02-11 12:20:00,234.38,234.5,234.31,234.48,3361.0,234.38,234.5,234.31,234.48,3361.0
2020-02-11 12:25:00,234.62,234.77,234.48,234.77,2420.0,234.62,234.77,234.48,234.77,2420.0
2020-02-11 12:30:00,234.63,235.59,234.52,235.18,15990.0,234.63,235.59,234.52,235.18,15990.0
2020-02-11 12:35:00,235.47,235.56,235.21,235.49,4557.0,235.47,235.56,235.21,235.49,4557.0
2020-02-11 12:40:00,235.47,235.55,235.3,235.47,4375.0,235.47,235.55,235.3,235.47,4375.0
2020-02-11 12:45:00,235.56,235.82,235.41,235.56,4496.0,235.56,235.82,235.41,235.56,4496.0
2020-02-11 12:50:00,235.61,235.98,235.55,235.98,2831.0,235.61,235.98,235.55,235.98,2831.0
2020-02-11 12:55:00,235.93,236.48,235.83,236.17,8239.0,235.93,236.48,235.83,236.17,8239.0
2020-02-11 13:00:00,236.11,236.58,236.1,236.49,3465.0,236.11,236.58,236.1,236.49,3465.0
2020-02-11 13:05:00,236.44,236.84,236.43,236.79,7184.0,236.44,236.84,236.43,236.79,7184.0
2020-02-11 13:10:00,236.77,236.77,235.54,235.99,9644.0,236.77,236.77,235.54,235.99,9644.0
2020-02-11 13:15:00,236.08,236.08,234.35,234.35,7701.0,236.08,236.08,234.35,234.35,7701.0
2020-02-11 13:20:00,234.12,234.7,234.12,234.37,5215.0,234.12,234.7,234.12,234.37,5215.0
2020-02-11 13:25:00,234.52,234.54,234.31,234.33,7276.0,234.52,234.54,234.31,234.33,7276.0
2020-02-11 13:30:00,234.22,235.09,234.1,235.08,7374.0,234.22,235.09,234.1,235.08,7374.0
2020-02-11 13:35:00,235.09,235.47,235.08,235.36,2860.0,235.09,235.47,235.08,235.36,2860.0
2020-02-11 13:40:00,235.23,236.08,235.17,235.83,2960.0,235.23,236.08,235.17,235.83,2960.0
2020-02-11 13:45:00,235.96,236.09,235.85,235.96,1302.0,235.96,236.09,235.85,235.96,1302.0
2020-02-11 13:50:00,235.86,235.92,234.49,234.98,5523.0,235.86,235.92,234.49,234.98,5523.0
2020-02-11 13:55:00,234.76,235.21,234.76,235.2,2687.0,234.76,235.21,234.76,235.2,2687.0
2020-02-11 14:00:00,235.2,235.26,234.65,234.93,3554.0,235.2,235.26,234.65,234.93,3554.0
2020-02-11 14:05:00,234.99,235.34,234.81,235.15,5923.0,234.99,235.34,234.81,235.15,5923.0
2020-02-11 14:10:00,235.22,235.34,235.12,235.34,600.0,235.22,235.34,235.12,235.34,600.0
2020-02-11 14:15:00,235.0,235.06,234.27,234.52,10085.0,235.0,235.06,234.27,234.52,10085.0
2020-02-11 14:20:00,234.46,234.69,234.32,234.66,2370.0,234.46,234.69,234.32,234.66,2370.0
2020-02-11 14:25:00,234.62,235.15,234.54,235.15,7417.0,234.62,235.15,234.54,235.15,7417.0
2020-02-11 14:30:00,235.17,235.67,234.86,235.67,6541.0,235.17,235.67,234.86,235.67,6541.0
2020-02-11 14:35:00,235.67,235.89,235.54,235.78,9034.0,235.67,235.89,235.54,235.78,9034.0
2020-02-11 14:40:00,235.81,236.63,235.78,236.55,7953.0,235.81,236.63,235.78,236.55,7953.0
2020-02-11 14:45:00,236.5,236.64,236.26,236.5,5500.0,236.5,236.64,236.26,236.5,5500.0
2020-02-11 14:50:00,236.5,236.5,235.7,236.0,6833.0,236.5,236.5,235.7,236.0,6833.0
2020-02-11 14:55:00,235.86,235.86,234.64,235.04,3847.0,235.86,235.86,234.64,235.04,3847.0
2020-02-11 15:00:00,235.25,235.52,235.07,235.16,5800.0,235.25,235.52,235.07,235.16,5800.0
2020-02-11 15:05:00,235.32,235.77,235.32,235.66,5015.0,235.32,235.77,235.32,235.66,5015.0
2020-02-11 15:10:00,235.72,235.96,235.03,235.38,7276.0,235.72,235.96,235.03,235.38,7276.0
2020-02-11 15:15:00,235.53,235.88,235.04,235.43,7246.0,235.53,235.88,235.04,235.43,7246.0
2020-02-11 15:20:00,235.44,235.64,234.99,235.57,8294.0,235.44,235.64,234.99,235.57,8294.0
2020-02-11 15:25:00,235.56,236.74,235.33,236.74,10569.0,235.56,236.74,235.33,236.74,10569.0
2020-02-11 15:30:00,236.66,236.75,236.07,236.46,9249.0,236.66,236.75,236.07,236.46,9249.0
2020-02-11 15:35:00,236.46,236.79,236.25,236.25,5628.0,236.46,236.79,236.25,236.25,5628.0
2020-02-11 15:40:00,236.38,236.63,236.25,236.53,5837.0,236.38,236.63,236.25,236.53,5837.0
2020-02-11 15:45:00,236.57,236.57,235.98,236.12,14646.0,236.57,236.57,235.98,236.12,14646.0
2020-02-11 15:50:00,236.1,236.35,235.89,236.33,18793.0,236.1,236.35,235.89,236.33,18793.0
2020-02-11 15:55:00,236.34,236.51,235.9,236.44,37045.0,236.34,236.51,235.9,236.44,37045.0
2020-02-12 09:30:00,237.0,238.88,236.58,238.21,18394.0,237.0,238.88,236.58,238.21,18394.0
2020-02-12 09:35:00,238.36,238.92,237.83,238.92,12951.0,238.36,238.92,237.83,238.92,12951.0
2020-02-12 09:40:00,238.35,239.02,237.93,238.35,9412.0,238.35,239.02,237.93,238.35,9412.0
2020-02-12 09:45:00,238.37,240.29,238.3,240.07,28433.0,238.37,240.29,238.3,240.07,28433.0
2020-02-12 09:50:00,240.04,240.34,239.0,239.06,9078.0,240.04,240.34,239.0,239.06,9078.0
2020-02-12 09:55:00,239.16,239.26,237.3,238.56,21490.0,239.16,239.26,237.3,238.56,21490.0
2020-02-12 10:00:00,238.57,238.84,237.46,237.63,9154.0,238.57,238.84,237.46,237.63,9154.0
2020-02-12 10:05:00,237.79,238.78,237.76,238.52,3070.0,237.79,238.78,237.76,238.52,3070.0
2020-02-12 10:10:00,238.53,239.26,238.17,238.38,7709.0,238.53,239.26,238.17,238.38,7709.0
2020-02-12 10:15:00,238.41,238.41,237.4,237.65,14238.0,238.41,238.41,237.4,237.65,14238.0
2020-02-12 10:20:00,237.55,237.88,237.3,237.83,22452.0,237.55,237.88,237.3,237.83,22452.0
2020-02-12 10:25:00,237.69,238.19,237.58,238.13,19044.0,237.69,238.19,237.58,238.13,19044.0
2020-02-12 10:30:00,237.94,238.5,237.73,237.73,25547.0,237.94,238.5,237.73,237.73,25547.0
2020-02-12 10:35:00,237.92,238.18,237.77,237.93,2428.0,237.92,238.18,237.77,237.93,2428.0
2020-02-12 10:40:00,237.99,237.99,237.46,237.5,2724.0,237.99,237.99,237.46,237.5,2724.0
2020-02-12 10:45:00,237.4,237.49,236.75,236.95,11071.0,237.4,237.49,236.75,236.95,11071.0
2020-02-12 10:50:00,236.91,237.19,236.56,237.18,8052.0,236.91,237.19,236.56,237.18,8052.0
2020-02-12 10:55:00,237.26,237.85,236.8,236.94,6525.0,237.26,237.85,236.8,236.94,6525.0
2020-02-12 11:00:00,236.76,237.16,236.52,237.09,4764.0,236.76,237.16,236.52,237.09,4764.0
2020-02-12 11:05:00,237.19,237.3,237.19,237.25,910.0,237.19,237.3,237.19,237.25,910.0
2020-02-12 11:10:00,237.35,237.35,236.97,237.15,2804.0,237.35,237.35,236.97,237.15,2804.0
2020-02-12 11:15:00,237.03,238.11,237.02,237.84,3900.0,237.03,238.11,237.02,237.84,3900.0
2020-02-12 11:20:00,237.66,238.8,237.66,238.4,6045.0,237.66,238.8,237.66,238.4,6045.0
2020-02-12 11:25:00,238.52,240.04,238.52,239.57,25093.0,238.52,240.04,238.52,239.57,25093.0
2020-02-12 11:30:00,239.47,239.88,238.96,239.56,5075.0,239.47,239.88,238.96,239.56,5075.0
2020-02-12 11:35:00,239.85,240.22,239.24,239.99,3731.0,239.85,240.22,239.24,239.99,3731.0
2020-02-12 11:40:00,239.91,240.08,239.38,239.87,68238.0,239.91,240.08,239.38,239.87,68238.0
2020-02-12 11:45:00,239.94,239.99,239.71,239.98,2037.0,239.94,239.99,239.71,239.98,2037.0
2020-02-12 11:50:00,239.92,240.03,239.43,239.6,4199.0,239.92,240.03,239.43,239.6,4199.0
2020-02-12 11:55:00,239.67,239.67,239.24,239.31,2679.0,239.67,239.67,239.24,239.31,2679.0
2020-02-12 12:00:00,239.25,239.6,238.72,239.48,3597.0,239.25,239.6,238.72,239.48,3597.0
2020-02-12 12:05:00,239.69,239.71,239.38,239.7,2324.0,239.69,239.71,239.38,239.7,2324.0
2020-02-12 12:10:00,239.8,239.85,238.88,239.26,8467.0,239.8,239.85,238.88,239.26,8467.0
2020-02-12 12:15:00,239.94,240.01,239.94,240.01,300.0,239.94,240.01,239.94,240.01,300.0
2020-02-12 12:20:00,239.94,239.94,239.77,239.86,1036.0,239.94,239.94,239.77,239.86,1036.0
2020-02-12 12:25:00,239.97,239.97,239.63,239.92,4855.0,239.97,239.97,239.63,239.92,4855.0
2020-02-12 12:30:00,239.96,240.51,239.86,240.31,4849.0,239.96,240.51,239.86,240.31,4849.0
2020-02-12 12:35:00,240.46,241.14,240.46,240.91,3718.0,240.46,241.14,240.46,240.91,3718.0
2020-02-12 12:40:00,241.12,241.12,240.53,240.53,1050.0,241.12,241.12,240.53,240.53,1050.0
2020-02-12 12:45:00,240.64,241.0,240.55,240.89,1224.0,240.64,241.0,240.55,240.89,1224.0
2020-02-12 12:50:00,240.85,240.9,240.29,240.29,3600.0,240.85,240.9,240.29,240.29,3600.0
2020-02-12 12:55:00,240.35,240.46,240.32,240.4,2207.0,240.35,240.46,240.32,240.4,2207.0
2020-02-12 13:00:00,240.31,240.31,239.74,240.11,3283.0,240.31,240.31,239.74,240.11,3283.0
2020-02-12 13:05:00,240.31,240.31,240.03,240.23,1000.0,240.31,240.31,240.03,240.23,1000.0
2020-02-12 13:10:00,240.15,240.37,239.94,240.19,6884.0,240.15,240.37,239.94,240.19,6884.0
2020-02-12 13:15:00,240.08,240.36,239.78,240.34,3625.0,240.08,240.36,239.78,240.34,3625.0
2020-02-12 13:20:00,240.36,240.76,240.1,240.75,5521.0,240.36,240.76,240.1,240.75,5521.0
2020-02-12 13:25:00,240.91,241.0,240.59,240.99,6014.0,240.91,241.0,240.59,240.99,6014.0
2020-02-12 13:30:00,240.97,240.98,240.55,240.58,2300.0,240.97,240.98,240.55,240.58,2300.0
2020-02-12 13:35:00,240.59,240.68,240.57,240.57,4370.0,240.59,240.68,240.57,240.57,4370.0
2020-02-12 13:40:00,240.6,240.89,240.48,240.89,5600.0,240.6,240.89,240.48,240.89,5600.0
2020-02-12 13:45:00,240.76,240.86,240.33,240.44,3437.0,240.76,240.86,240.33,240.44,3437.0
2020-02-12 13:50:00,240.36,240.78,240.33,240.72,4552.0,240.36,240.78,240.33,240.72,4552.0
2020-02-12 13:55:00,240.6,240.71,240.42,240.48,8526.0,240.6,240.71,240.42,240.48,8526.0
2020-02-12 14:00:00,240.48,240.52,240.39,240.51,1800.0,240.48,240.52,240.39,240.51,1800.0
2020-02-12 14:05:00,240.48,240.63,240.38,240.49,5113.0,240.48,240.63,240.38,240.49,5113.0
2020-02-12 14:10:00,240.58,240.99,240.44,240.87,2400.0,240.58,240.99,240.44,240.87,2400.0
2020-02-12 14:15:00,240.85,241.1,240.53,240.67,3753.0,240.85,241.1,240.53,240.67,3753.0
2020-02-12 14:20:00,240.59,240.76,240.59,240.71,2976.0,240.59,240.76,240.59,240.71,2976.0
2020-02-12 14:25:00,240.58,240.63,240.52,240.55,1200.0,240.58,240.63,240.52,240.55,1200.0
2020-02-12 14:30:00,240.6,240.71,240.46,240.66,7806.0,240.6,240.71,240.46,240.66,7806.0
2020-02-12 14:35:00,240.6,240.75,240.57,240.58,7606.0,240.6,240.75,240.57,240.58,7606.0
2020-02-12 14:40:00,240.64,240.64,240.22,240.25,7805.0,240.64,240.64,240.22,240.25,7805.0
2020-02-12 14:45:00,240.28,240.71,240.22,240.6,5851.0,240.28,240.71,240.22,240.6,5851.0
2020-02-12 14:50:00,240.59,240.72,240.56,240.59,2306.0,240.59,240.72,240.56,240.59,2306.0
2020-02-12 14:55:00,240.58,240.77,240.51,240.52,4500.0,240.58,240.77,240.51,240.52,4500.0
2020-02-12 15:00:00,240.51,241.12,240.47,241.0,8099.0,240.51,241.12,240.47,241.0,8099.0
2020-02-12 15:05:00,241.0,241.08,240.57,240.6,3957.0,241.0,241.08,240.57,240.6,3957.0
2020-02-12 15:10:00,240.6,240.72,240.54,240.72,5000.0,240.6,240.72,240.54,240.72,5000.0
2020-02-12 15:15:00,240.53,240.92,240.52,240.75,6052.0,240.53,240.92,240.52,240.75,6052.0
2020-02-12 15:20:00,240.76,241.68,240.76,241.48,10490.0,240.76,241.68,240.76,241.48,10490.0
2020-02-12 15:25:00,241.43,241.98,241.13,241.77,12416.0,241.43,241.98,241.13,241.77,12416.0
2020-02-12 15:30:00,241.87,241.87,241.05,241.27,4938.0,241.87,241.87,241.05,241.27,4938.0
2020-02-12 15:35:00,241.18,241.52,241.18,241.48,7814.0,241.18,241.52,241.18,241.48,7814.0
2020-02-12 15:40:00,241.39,241.78,241.33,241.47,11809.0,241.39,241.78,241.33,241.47,11809.0
2020-02-12 15:45:00,241.36,241.37,240.87,240.96,9487.0,241.36,241.37,240.87,240.96,9487.0
2020-02-12 15:50:00,241.06,241.95,241.04,241.49,37991.0,241.06,241.95,241.04,241.49,37991.0
2020-02-12 15:55:00,241.49,241.65,241.24,241.51,43871.0,241.49,241.65,241.24,241.51,43871.0
2020-02-13 09:30:00,240.0,241.78,239.26,241.16,11999.0,240.0,241.78,239.26,241.16,11999.0
2020-02-13 09:35:00,241.71,242.87,241.55,241.76,11536.0,241.71,242.87,241.55,241.76,11536.0
2020-02-13 09:40:00,241.52,242.4,241.27,242.3,4739.0,241.52,242.4,241.27,242.3,4739.0
2020-02-13 09:45:00,242.65,243.4,241.37,241.37,6478.0,242.65,243.4,241.37,241.37,6478.0
2020-02-13 09:50:00,241.8,241.8,241.04,241.14,4310.0,241.8,241.8,241.04,241.14,4310.0
2020-02-13 09:55:00,241.31,241.65,240.15,240.5,40537.0,241.31,241.65,240.15,240.5,40537.0
2020-02-13 10:00:00,240.71,240.93,239.14,239.34,21096.0,240.71,240.93,239.14,239.34,21096.0
2020-02-13 10:05:00,239.25,240.18,239.24,239.46,8186.0,239.25,240.18,239.24,239.46,8186.0
2020-02-13 10:10:00,239.37,239.4,238.52,238.92,8264.0,239.37,239.4,238.52,238.92,8264.0
2020-02-13 10:15:00,238.75,238.92,238.29,238.92,5792.0,238.75,238.92,238.29,238.92,5792.0
2020-02-13 10:20:00,239.11,239.85,239.07,239.07,5124.0,239.11,239.85,239.07,239.07,5124.0
2020-02-13 10:25:00,238.8,239.2,238.13,238.53,3684.0,238.8,239.2,238.13,238.53,3684.0
2020-02-13 10:30:00,238.76,238.76,237.95,238.23,5551.0,238.76,238.76,237.95,238.23,5551.0
2020-02-13 10:35:00,238.05,238.71,237.81,238.71,2714.0,238.05,238.71,237.81,238.71,2714.0
2020-02-13 10:40:00,238.39,239.37,238.39,239.37,5876.0,238.39,239.37,238.39,239.37,5876.0
2020-02-13 10:45:00,239.49,240.09,239.49,240.02,6560.0,239.49,240.09,239.49,240.02,6560.0
2020-02-13 10:50:00,240.22,240.22,239.3,239.31,4000.0,240.22,240.22,239.3,239.31,4000.0
2020-02-13 10:55:00,239.3,239.5,239.22,239.45,3111.0,239.3,239.5,239.22,239.45,3111.0
2020-02-13 11:00:00,239.35,239.56,239.16,239.38,2972.0,239.35,239.56,239.16,239.38,2972.0
2020-02-13 11:05:00,239.36,239.36,238.68,238.74,5624.0,239.36,239.36,238.68,238.74,5624.0
2020-02-13 11:10:00,238.52,238.74,238.42,238.48,2660.0,238.52,238.74,238.42,238.48,2660.0
2020-02-13 11:15:00,238.43,238.61,237.88,238.35,10732.0,238.43,238.61,237.88,238.35,10732.0
2020-02-13 11:20:00,238.21,238.51,238.14,238.51,1686.0,238.21,238.51,238.14,238.51,1686.0
2020-02-13 11:25:00,238.34,238.95,238.34,238.95,1801.0,238.34,238.95,238.34,238.95,1801.0
2020-02-13 11:30:00,239.28,239.81,239.2,239.72,4218.0,239.28,239.81,239.2,239.72,4218.0
2020-02-13 11:35:00,239.52,239.92,239.39,239.6,1300.0,239.52,239.92,239.39,239.6,1300.0
2020-02-13 11:40:00,239.53,239.53,239.39,239.39,300.0,239.53,239.53,239.39,239.39,300.0
2020-02-13 11:45:00,239.36,239.44,239.21,239.24,2823.0,239.36,239.44,239.21,239.24,2823.0
2020-02-13 11:50:00,239.07,239.7,239.07,239.63,1458.0,239.07,239.7,239.07,239.63,1458.0
2020-02-13 11:55:00,239.71,240.21,239.66,240.21,4153.0,239.71,240.21,239.66,240.21,4153.0
2020-02-13 12:00:00,240.64,241.4,240.57,241.4,1410.0,240.64,241.4,240.57,241.4,1410.0
2020-02-13 12:05:00,241.44,242.76,241.44,242.76,4370.0,241.44,242.76,241.44,242.76,4370.0
2020-02-13 12:10:00,242.45,242.45,242.03,242.16,2864.0,242.45,242.45,242.03,242.16,2864.0
2020-02-13 12:15:00,242.25,242.59,242.19,242.4,4472.0,242.25,242.59,242.19,242.4,4472.0
2020-02-13 12:20:00,242.35,242.5,241.89,242.04,6792.0,242.35,242.5,241.89,242.04,6792.0
2020-02-13 12:25:00,242.11,242.4,242.11,242.4,1486.0,242.11,242.4,242.11,242.4,1486.0
2020-02-13 12:30:00,242.54,242.54,242.43,242.43,200.0,242.54,242.54,242.43,242.43,200.0
2020-02-13 12:35:00,242.4,242.6,242.32,242.6,2285.0,242.4,242.6,242.32,242.6,2285.0
2020-02-13 12:40:00,242.62,242.62,242.18,242.31,4449.0,242.62,242.62,242.18,242.31,4449.0
2020-02-13 12:45:00,242.39,242.54,242.31,242.41,1050.0,242.39,242.54,242.31,242.41,1050.0
2020-02-13 12:50:00,242.54,242.94,242.53,242.75,3182.0,242.54,242.94,242.53,242.75,3182.0
2020-02-13 12:55:00,242.53,242.53,242.21,242.21,2298.0,242.53,242.53,242.21,242.21,2298.0
2020-02-13 13:00:00,242.08,242.09,241.35,241.73,1907.0,242.08,242.09,241.35,241.73,1907.0
2020-02-13 13:05:00,241.5,241.57,241.47,241.47,500.0,241.5,241.57,241.47,241.47,500.0
2020-02-13 13:10:00,241.49,241.58,241.49,241.58,300.0,241.49,241.58,241.49,241.58,300.0
2020-02-13 13:15:00,241.48,241.51,240.97,241.51,3020.0,241.48,241.51,240.97,241.51,3020.0
2020-02-13 13:20:00,241.51,241.94,241.32,241.88,1370.0,241.51,241.94,241.32,241.88,1370.0
2020-02-13 13:25:00,241.52,242.31,241.52,242.31,1300.0,241.52,242.31,241.52,242.31,1300.0
2020-02-13 13:30:00,241.75,242.9,241.75,242.6,2850.0,241.75,242.9,241.75,242.6,2850.0
2020-02-13 13:35:00,242.54,242.69,242.54,242.67,2288.0,242.54,242.69,242.54,242.67,2288.0
2020-02-13 13:40:00,242.62,243.25,242.6,243.07,1317.0,242.62,243.25,242.6,243.07,1317.0
2020-02-13 13:45:00,243.1,243.1,243.1,243.1,100.0,243.1,243.1,243.1,243.1,100.0
2020-02-13 13:50:00,242.94,243.18,242.88,243.17,3108.0,242.94,243.18,242.88,243.17,3108.0
2020-02-13 13:55:00,242.95,243.4,242.66,242.78,6972.0,242.95,243.4,242.66,242.78,6972.0
2020-02-13 14:00:00,242.89,243.07,242.84,243.07,2069.0,242.89,243.07,242.84,243.07,2069.0
2020-02-13 14:05:00,242.97,243.04,242.82,242.83,900.0,242.97,243.04,242.82,242.83,900.0
2020-02-13 14:10:00,242.87,242.87,242.67,242.78,2088.0,242.87,242.87,242.67,242.78,2088.0
2020-02-13 14:15:00,242.92,242.92,242.67,242.8,2110.0,242.92,242.92,242.67,242.8,2110.0
2020-02-13 14:20:00,242.94,243.02,242.83,243.02,1920.0,242.94,243.02,242.83,243.02,1920.0
2020-02-13 14:25:00,242.74,242.74,242.25,242.25,1650.0,242.74,242.74,242.25,242.25,1650.0
2020-02-13 14:30:00,242.25,242.51,242.24,242.51,2000.0,242.25,242.51,242.24,242.51,2000.0
2020-02-13 14:35:00,242.3,242.38,242.23,242.27,964.0,242.3,242.38,242.23,242.27,964.0
2020-02-13 14:40:00,242.33,242.46,242.04,242.04,2300.0,242.33,242.46,242.04,242.04,2300.0
2020-02-13 14:45:00,242.04,242.22,241.96,242.22,1100.0,242.04,242.22,241.96,242.22,1100.0
2020-02-13 14:50:00,242.33,242.46,242.26,242.33,815.0,242.33,242.46,242.26,242.33,815.0
2020-02-13 14:55:00,242.2,242.46,242.11,242.16,4185.0,242.2,242.46,242.11,242.16,4185.0
2020-02-13 15:00:00,242.11,242.32,241.77,242.32,3233.0,242.11,242.32,241.77,242.32,3233.0
2020-02-13 15:05:00,242.13,242.39,242.13,242.24,700.0,242.13,242.39,242.13,242.24,700.0
2020-02-13 15:10:00,242.14,242.19,241.85,241.86,1200.0,242.14,242.19,241.85,241.86,1200.0
2020-02-13 15:15:00,242.05,242.1,241.77,241.78,6700.0,242.05,242.1,241.77,241.78,6700.0
2020-02-13 15:20:00,241.78,241.86,241.0,241.13,2230.0,241.78,241.86,241.0,241.13,2230.0
2020-02-13 15:25:00,241.01,241.19,240.75,240.93,4096.0,241.01,241.19,240.75,240.93,4096.0
2020-02-13 15:30:00,240.97,240.97,240.1,240.19,8101.0,240.97,240.97,240.1,240.19,8101.0
2020-02-13 15:35:00,240.13,240.13,239.55,239.71,20017.0,240.13,240.13,239.55,239.71,20017.0
2020-02-13 15:40:00,239.8,239.9,239.11,239.11,10530.0,239.8,239.9,239.11,239.11,10530.0
2020-02-13 15:45:00,239.37,239.54,238.9,238.91,9975.0,239.37,239.54,238.9,238.91,9975.0
2020-02-13 15:50:00,239.0,239.18,238.77,238.86,66405.0,239.0,239.18,238.77,238.86,66405.0
2020-02-13 15:55:00,238.96,239.17,237.97,238.66,106949.0,238.96,239.17,237.97,238.66,106949.0
2020-02-14 09:30:00,239.03,239.27,238.66,238.76,5535.0,239.03,239.27,238.66,238.76,5535.0
2020-02-14 09:35:00,239.73,240.6,239.18,239.19,3137.0,239.73,240.6,239.18,239.19,3137.0
2020-02-14 09:40:00,239.18,239.28,238.47,239.28,4946.0,239.18,239.28,238.47,239.28,4946.0
2020-02-14 09:45:00,239.34,239.44,237.59,238.07,9317.0,239.34,239.44,237.59,238.07,9317.0
2020-02-14 09:50:00,237.92,237.93,235.75,236.91,10760.0,237.92,237.93,235.75,236.91,10760.0
2020-02-14 09:55:00,237.57,237.99,237.31,237.31,2922.0,237.57,237.99,237.31,237.31,2922.0
2020-02-14 10:00:00,237.38,237.38,236.52,236.89,4680.0,237.38,237.38,236.52,236.89,4680.0
2020-02-14 10:05:00,235.35,235.71,234.29,234.29,6825.0,235.35,235.71,234.29,234.29,6825.0
2020-02-14 10:10:00,234.72,235.44,233.98,234.23,10685.0,234.72,235.44,233.98,234.23,10685.0
2020-02-14 10:15:00,234.37,234.38,233.3,233.51,6819.0,234.37,234.38,233.3,233.51,6819.0
2020-02-14 10:20:00,233.95,234.97,233.95,234.56,2921.0,233.95,234.97,233.95,234.56,2921.0
2020-02-14 10:25:00,234.16,234.34,233.15,233.22,10054.0,234.16,234.34,233.15,233.22,10054.0
2020-02-14 10:30:00,233.27,235.41,233.18,235.0,20612.0,233.27,235.41,233.18,235.0,20612.0
2020-02-14 10:35:00,235.01,235.01,234.55,234.74,4187.0,235.01,235.01,234.55,234.74,4187.0
2020-02-14 10:40:00,234.63,234.85,234.43,234.72,2977.0,234.63,234.85,234.43,234.72,2977.0
2020-02-14 10:45:00,234.62,235.16,234.62,234.95,3268.0,234.62,235.16,234.62,234.95,3268.0
2020-02-14 10:50:00,234.98,234.98,234.47,234.47,2372.0,234.98,234.98,234.47,234.47,2372.0
2020-02-14 10:55:00,234.53,234.69,234.05,234.26,1400.0,234.53,234.69,234.05,234.26,1400.0
2020-02-14 11:00:00,234.36,234.89,234.12,234.89,3701.0,234.36,234.89,234.12,234.89,3701.0
2020-02-14 11:05:00,234.87,234.9,234.54,234.88,3384.0,234.87,234.9,234.54,234.88,3384.0
2020-02-14 11:10:00,234.88,234.98,234.66,234.78,6771.0,234.88,234.98,234.66,234.78,6771.0
2020-02-14 11:15:00,234.88,236.16,234.65,236.16,5979.0,234.88,236.16,234.65,236.16,5979.0
2020-02-14 11:20:00,236.33,236.86,236.33,236.86,1400.0,236.33,236.86,236.33,236.86,1400.0
2020-02-14 11:25:00,236.99,237.12,236.27,236.27,3143.0,236.99,237.12,236.27,236.27,3143.0
2020-02-14 11:30:00,236.24,236.3,235.97,236.3,1800.0,236.24,236.3,235.97,236.3,1800.0
2020-02-14 11:35:00,236.3,236.83,236.23,236.49,2735.0,236.3,236.83,236.23,236.49,2735.0
2020-02-14 11:40:00,236.4,236.62,235.74,235.97,7740.0,236.4,236.62,235.74,235.97,7740.0
2020-02-14 11:45:00,235.95,236.12,235.87,235.96,1100.0,235.95,236.12,235.87,235.96,1100.0
2020-02-14 11:50:00,235.9,236.25,235.79,236.25,2202.0,235.9,236.25,235.79,236.25,2202.0
2020-02-14 11:55:00,236.12,236.49,235.8,235.8,1338.0,236.12,236.49,235.8,235.8,1338.0
2020-02-14 12:00:00,236.15,236.19,235.88,235.88,800.0,236.15,236.19,235.88,235.88,800.0
2020-02-14 12:05:00,236.01,236.01,235.52,235.78,1600.0,236.01,236.01,235.52,235.78,1600.0
2020-02-14 12:10:00,235.79,235.79,235.3,235.51,1317.0,235.79,235.79,235.3,235.51,1317.0
2020-02-14 12:15:00,235.58,236.06,235.57,235.75,1250.0,235.58,236.06,235.57,235.75,1250.0
2020-02-14 12:20:00,235.7,235.8,235.36,235.8,1400.0,235.7,235.8,235.36,235.8,1400.0
2020-02-14 12:25:00,235.73,235.94,235.65,235.94,1500.0,235.73,235.94,235.65,235.94,1500.0
2020-02-14 12:30:00,236.28,236.35,236.23,236.35,300.0,236.28,236.35,236.23,236.35,300.0
2020-02-14 12:35:00,236.52,236.52,236.34,236.52,400.0,236.52,236.52,236.34,236.52,400.0
2020-02-14 12:40:00,236.38,237.0,236.38,237.0,1071.0,236.38,237.0,236.38,237.0,1071.0
2020-02-14 12:45:00,236.99,236.99,236.42,236.79,1900.0,236.99,236.99,236.42,236.79,1900.0
2020-02-14 12:50:00,236.74,237.01,236.64,237.01,600.0,236.74,237.01,236.64,237.01,600.0
2020-02-14 12:55:00,237.27,237.29,237.13,237.29,2294.0,237.27,237.29,237.13,237.29,2294.0
2020-02-14 13:00:00,237.09,237.2,236.64,237.2,2604.0,237.09,237.2,236.64,237.2,2604.0
2020-02-14 13:05:00,237.54,237.54,236.96,237.02,3770.0,237.54,237.54,236.96,237.02,3770.0
2020-02-14 13:10:00,237.02,237.06,236.64,236.64,1350.0,237.02,237.06,236.64,236.64,1350.0
2020-02-14 13:15:00,236.9,236.9,236.44,236.44,3476.0,236.9,236.9,236.44,236.44,3476.0
2020-02-14 13:20:00,236.39,236.9,236.24,236.9,2750.0,236.39,236.9,236.24,236.9,2750.0
2020-02-14 13:25:00,237.08,237.49,236.76,237.46,2071.0,237.08,237.49,236.76,237.46,2071.0
2020-02-14 13:30:00,237.36,237.36,236.69,237.33,2113.0,237.36,237.36,236.69,237.33,2113.0
2020-02-14 13:35:00,237.38,237.41,237.14,237.4,1969.0,237.38,237.41,237.14,237.4,1969.0
2020-02-14 13:40:00,237.11,237.39,237.1,237.34,3348.0,237.11,237.39,237.1,237.34,3348.0
2020-02-14 13:45:00,237.37,237.45,237.37,237.4,334.0,237.37,237.45,237.37,237.4,334.0
2020-02-14 13:50:00,237.31,237.75,237.29,237.29,3625.0,237.31,237.75,237.29,237.29,3625.0
2020-02-14 13:55:00,237.14,237.14,237.14,237.14,100.0,237.14,237.14,237.14,237.14,100.0
2020-02-14 14:00:00,237.14,237.65,237.13,237.44,6940.0,237.14,237.65,237.13,237.44,6940.0
2020-02-14 14:05:00,237.59,237.93,237.45,237.91,3303.0,237.59,237.93,237.45,237.91,3303.0
2020-02-14 14:10:00,238.01,238.28,237.91,237.91,1872.0,238.01,238.28,237.91,237.91,1872.0
2020-02-14 14:15:00,237.72,237.72,236.81,236.99,4000.0,237.72,237.72,236.81,236.99,4000.0
2020-02-14 14:20:00,237.35,237.78,237.34,237.78,4404.0,237.35,237.78,237.34,237.78,4404.0
2020-02-14 14:25:00,237.67,238.18,237.67,238.01,1297.0,237.67,238.18,237.67,238.01,1297.0
2020-02-14 14:30:00,238.07,238.08,237.44,237.84,4000.0,238.07,238.08,237.44,237.84,4000.0
2020-02-14 14:35:00,238.06,238.18,237.88,238.02,1120.0,238.06,238.18,237.88,238.02,1120.0
2020-02-14 14:40:00,238.01,238.25,237.81,237.92,4126.0,238.01,238.25,237.81,237.92,4126.0
2020-02-14 14:45:00,238.27,238.28,237.41,237.82,1315.0,238.27,238.28,237.41,237.82,1315.0
2020-02-14 14:50:00,237.55,237.55,237.16,237.38,2894.0,237.55,237.55,237.16,237.38,2894.0
2020-02-14 14:55:00,237.57,237.75,237.57,237.66,920.0,237.57,237.75,237.57,237.66,920.0
2020-02-14 15:00:00,237.45,238.05,237.45,237.87,2200.0,237.45,238.05,237.45,237.87,2200.0
2020-02-14 15:05:00,237.93,238.31,237.92,238.31,2203.0,237.93,238.31,237.92,238.31,2203.0
2020-02-14 15:10:00,238.22,238.53,238.03,238.43,3493.0,238.22,238.53,238.03,238.43,3493.0
2020-02-14 15:15:00,238.51,238.51,238.2,238.21,4559.0,238.51,238.51,238.2,238.21,4559.0
2020-02-14 15:20:00,238.22,238.22,238.06,238.11,1310.0,238.22,238.22,238.06,238.11,1310.0
2020-02-14 15:25:00,238.13,238.38,238.13,238.34,2474.0,238.13,238.38,238.13,238.34,2474.0
2020-02-14 15:30:00,238.21,238.63,238.12,238.53,5737.0,238.21,238.63,238.12,238.53,5737.0
2020-02-14 15:35:00,238.51,239.11,238.46,239.07,6100.0,238.51,239.11,238.46,239.07,6100.0
2020-02-14 15:40:00,239.09,239.09,238.73,238.91,3094.0,239.09,239.09,238.73,238.91,3094.0
2020-02-14 15:45:00,238.78,238.87,238.45,238.57,10257.0,238.78,238.87,238.45,238.57,10257.0
2020-02-14 15:50:00,238.46,238.69,238.41,238.51,4935.0,238.46,238.69,238.41,238.51,4935.0
2020-02-14 15:55:00,238.53,238.67,237.89,238.19,15545.0,238.53,238.67,237.89,238.19,15545.0
2020-02-18 09:30:00,246.4,250.76,246.0,250.45,48312.0,246.4,250.76,246.0,250.45,48312.0
2020-02-18 09:35:00,250.19,250.53,248.2,248.74,23212.0,250.19,250.53,248.2,248.74,23212.0
2020-02-18 09:40:00,249.43,250.15,247.9,247.98,21631.0,249.43,250.15,247.9,247.98,21631.0
2020-02-18 09:45:00,247.86,250.37,247.57,250.33,24243.0,247.86,250.37,247.57,250.33,24243.0
2020-02-18 09:50:00,250.34,250.95,249.69,250.29,21769.0,250.34,250.95,249.69,250.29,21769.0
2020-02-18 09:55:00,250.68,251.09,248.51,249.0,34917.0,250.68,251.09,248.51,249.0,34917.0
2020-02-18 10:00:00,249.05,249.52,248.52,248.9,9993.0,249.05,249.52,248.52,248.9,9993.0
2020-02-18 10:05:00,249.03,249.04,247.45,248.45,11377.0,249.03,249.04,247.45,248.45,11377.0
2020-02-18 10:10:00,248.98,250.0,248.62,249.6,14352.0,248.98,250.0,248.62,249.6,14352.0
2020-02-18 10:15:00,249.86,249.86,248.55,248.55,7922.0,249.86,249.86,248.55,248.55,7922.0
2020-02-18 10:20:00,248.5,249.11,247.99,249.01,9999.0,248.5,249.11,247.99,249.01,9999.0
2020-02-18 10:25:00,248.29,248.72,247.39,247.5,3833.0,248.29,248.72,247.39,247.5,3833.0
2020-02-18 10:30:00,247.63,248.04,247.31,247.85,4140.0,247.63,248.04,247.31,247.85,4140.0
2020-02-18 10:35:00,247.75,248.95,247.75,248.35,5986.0,247.75,248.95,247.75,248.35,5986.0
2020-02-18 10:40:00,248.46,248.7,248.01,248.02,6290.0,248.46,248.7,248.01,248.02,6290.0
2020-02-18 10:45:00,247.91,248.04,247.27,248.04,8994.0,247.91,248.04,247.27,248.04,8994.0
2020-02-18 10:50:00,248.05,248.73,247.83,248.57,2606.0,248.05,248.73,247.83,248.57,2606.0
2020-02-18 10:55:00,248.67,248.96,248.33,248.61,3850.0,248.67,248.96,248.33,248.61,3850.0
2020-02-18 11:00:00,248.29,248.57,247.9,247.9,5047.0,248.29,248.57,247.9,247.9,5047.0
2020-02-18 11:05:00,247.76,248.29,247.76,247.95,6081.0,247.76,248.29,247.76,247.95,6081.0
2020-02-18 11:10:00,247.73,247.92,247.5,247.69,3622.0,247.73,247.92,247.5,247.69,3622.0
2020-02-18 11:15:00,247.33,247.76,246.67,246.68,7103.0,247.33,247.76,246.67,246.68,7103.0
2020-02-18 11:20:00,246.71,247.13,246.71,246.78,2513.0,246.71,247.13,246.71,246.78,2513.0
2020-02-18 11:25:00,246.82,246.82,245.96,246.36,8605.0,246.82,246.82,245.96,246.36,8605.0
2020-02-18 11:30:00,246.36,246.88,246.35,246.84,5515.0,246.36,246.88,246.35,246.84,5515.0
2020-02-18 11:35:00,246.91,247.2,246.36,246.36,3781.0,246.91,247.2,246.36,246.36,3781.0
2020-02-18 11:40:00,246.21,246.95,246.0,246.85,3458.0,246.21,246.95,246.0,246.85,3458.0
2020-02-18 11:45:00,246.75,247.15,246.46,246.82,7960.0,246.75,247.15,246.46,246.82,7960.0
2020-02-18 11:50:00,247.0,247.28,246.54,246.78,12260.0,247.0,247.28,246.54,246.78,12260.0
2020-02-18 11:55:00,246.8,246.93,246.42,246.56,6136.0,246.8,246.93,246.42,246.56,6136.0
2020-02-18 12:00:00,246.72,246.75,245.96,246.01,6362.0,246.72,246.75,245.96,246.01,6362.0
2020-02-18 12:05:00,246.13,246.59,245.87,246.59,3017.0,246.13,246.59,245.87,246.59,3017.0
2020-02-18 12:10:00,246.67,247.13,246.29,246.49,2879.0,246.67,247.13,246.29,246.49,2879.0
2020-02-18 12:15:00,246.5,246.55,246.2,246.55,1467.0,246.5,246.55,246.2,246.55,1467.0
2020-02-18 12:20:00,246.65,246.65,246.01,246.31,3400.0,246.65,246.65,246.01,246.31,3400.0
2020-02-18 12:25:00,246.06,246.69,246.05,246.69,3468.0,246.06,246.69,246.05,246.69,3468.0
2020-02-18 12:30:00,246.62,247.07,246.39,246.74,7446.0,246.62,247.07,246.39,246.74,7446.0
2020-02-18 12:35:00,246.91,247.06,246.81,246.97,5675.0,246.91,247.06,246.81,246.97,5675.0
2020-02-18 12:40:00,246.92,247.02,246.73,247.02,3000.0,246.92,247.02,246.73,247.02,3000.0
2020-02-18 12:45:00,247.23,247.34,247.0,247.34,3110.0,247.23,247.34,247.0,247.34,3110.0
2020-02-18 12:50:00,247.47,248.21,247.33,248.2,19825.0,247.47,248.21,247.33,248.2,19825.0
2020-02-18 12:55:00,247.83,248.93,247.79,248.76,17582.0,247.83,248.93,247.79,248.76,17582.0
2020-02-18 13:00:00,248.76,249.67,248.72,249.55,4757.0,248.76,249.67,248.72,249.55,4757.0
2020-02-18 13:05:00,249.67,249.78,249.34,249.74,4062.0,249.67,249.78,249.34,249.74,4062.0
2020-02-18 13:10:00,249.51,249.8,249.17,249.8,3793.0,249.51,249.8,249.17,249.8,3793.0
2020-02-18 13:15:00,249.83,250.17,249.55,250.17,2854.0,249.83,250.17,249.55,250.17,2854.0
2020-02-18 13:20:00,250.11,250.39,250.07,250.38,2418.0,250.11,250.39,250.07,250.38,2418.0
2020-02-18 13:25:00,250.2,250.43,249.98,250.29,11475.0,250.2,250.43,249.98,250.29,11475.0
2020-02-18 13:30:00,250.5,251.34,250.38,250.86,53017.0,250.5,251.34,250.38,250.86,53017.0
2020-02-18 13:35:00,250.76,250.76,249.27,249.64,23571.0,250.76,250.76,249.27,249.64,23571.0
2020-02-18 13:40:00,249.35,249.44,248.43,248.91,34470.0,249.35,249.44,248.43,248.91,34470.0
2020-02-18 13:45:00,248.9,249.78,248.8,249.64,26561.0,248.9,249.78,248.8,249.64,26561.0
2020-02-18 13:50:00,249.31,249.75,248.45,248.45,2879.0,249.31,249.75,248.45,248.45,2879.0
2020-02-18 13:55:00,248.44,248.71,248.31,248.71,2050.0,248.44,248.71,248.31,248.71,2050.0
2020-02-18 14:00:00,248.81,248.92,248.58,248.92,1400.0,248.81,248.92,248.58,248.92,1400.0
2020-02-18 14:05:00,248.72,248.83,248.51,248.61,1162.0,248.72,248.83,248.51,248.61,1162.0
2020-02-18 14:10:00,248.74,249.6,248.74,249.6,3570.0,248.74,249.6,248.74,249.6,3570.0
2020-02-18 14:15:00,249.72,250.35,249.7,250.35,5467.0,249.72,250.35,249.7,250.35,5467.0
2020-02-18 14:20:00,250.1,250.4,249.9,250.4,2379.0,250.1,250.4,249.9,250.4,2379.0
2020-02-18 14:25:00,250.37,250.86,250.37,250.85,3653.0,250.37,250.86,250.37,250.85,3653.0
2020-02-18 14:30:00,250.97,251.11,250.51,250.51,2931.0,250.97,251.11,250.51,250.51,2931.0
2020-02-18 14:35:00,250.83,251.3,250.78,251.3,5355.0,250.83,251.3,250.78,251.3,5355.0
2020-02-18 14:40:00,251.3,252.03,251.3,251.88,13848.0,251.3,252.03,251.3,251.88,13848.0
2020-02-18 14:45:00,252.01,252.5,251.83,252.26,8609.0,252.01,252.5,251.83,252.26,8609.0
2020-02-18 14:50:00,252.32,252.51,251.37,251.48,6020.0,252.32,252.51,251.37,251.48,6020.0
2020-02-18 14:55:00,251.59,251.77,251.41,251.5,2520.0,251.59,251.77,251.41,251.5,2520.0
2020-02-18 15:00:00,251.39,251.39,250.92,250.92,1600.0,251.39,251.39,250.92,250.92,1600.0
2020-02-18 15:05:00,250.88,251.45,250.71,251.31,6830.0,250.88,251.45,250.71,251.31,6830.0
2020-02-18 15:10:00,251.35,252.14,251.18,251.83,10235.0,251.35,252.14,251.18,251.83,10235.0
2020-02-18 15:15:00,251.8,251.98,251.23,251.46,9553.0,251.8,251.98,251.23,251.46,9553.0
2020-02-18 15:20:00,251.46,251.94,251.39,251.82,3575.0,251.46,251.94,251.39,251.82,3575.0
2020-02-18 15:25:00,251.83,252.16,251.75,252.08,11599.0,251.83,252.16,251.75,252.08,11599.0
2020-02-18 15:30:00,252.06,252.49,251.86,252.41,12950.0,252.06,252.49,251.86,252.41,12950.0
2020-02-18 15:35:00,252.53,254.97,252.41,253.44,28750.0,252.53,254.97,252.41,253.44,28750.0
2020-02-18 15:40:00,253.24,253.88,252.56,253.11,15869.0,253.24,253.88,252.56,253.11,15869.0
2020-02-18 15:45:00,253.01,253.13,252.57,252.63,11086.0,253.01,253.13,252.57,252.63,11086.0
2020-02-18 15:50:00,252.34,252.7,252.13,252.69,12616.0,252.34,252.7,252.13,252.69,12616.0
2020-02-18 15:55:00,252.56,252.77,251.84,252.1,33889.0,252.56,252.77,251.84,252.1,33889.0
2020-02-19 09:30:00,255.37,256.28,253.11,253.62,32687.0,255.37,256.28,253.11,253.62,32687.0
2020-02-19 09:35:00,254.04,254.04,251.51,251.78,16170.0,254.04,254.04,251.51,251.78,16170.0
2020-02-19 09:40:00,251.86,251.92,250.2,250.82,24806.0,251.86,251.92,250.2,250.82,24806.0
2020-02-19 09:45:00,250.82,251.69,249.35,251.31,18046.0,250.82,251.69,249.35,251.31,18046.0
2020-02-19 09:50:00,251.34,253.0,251.02,252.36,9786.0,251.34,253.0,251.02,252.36,9786.0
2020-02-19 09:55:00,252.39,252.91,252.06,252.4,8568.0,252.39,252.91,252.06,252.4,8568.0
2020-02-19 10:00:00,252.33,252.71,251.06,251.16,5787.0,252.33,252.71,251.06,251.16,5787.0
2020-02-19 10:05:00,251.28,251.55,250.29,251.51,3634.0,251.28,251.55,250.29,251.51,3634.0
2020-02-19 10:10:00,251.52,251.98,250.4,250.4,10767.0,251.52,251.98,250.4,250.4,10767.0
2020-02-19 10:15:00,250.77,251.91,250.77,251.67,7880.0,250.77,251.91,250.77,251.67,7880.0
2020-02-19 10:20:00,251.71,252.33,251.52,252.19,4535.0,251.71,252.33,251.52,252.19,4535.0
2020-02-19 10:25:00,252.19,252.64,251.5,251.76,9127.0,252.19,252.64,251.5,251.76,9127.0
2020-02-19 10:30:00,252.0,252.84,251.77,252.0,6003.0,252.0,252.84,251.77,252.0,6003.0
2020-02-19 10:35:00,251.68,251.95,251.2,251.79,4250.0,251.68,251.95,251.2,251.79,4250.0
2020-02-19 10:40:00,251.89,252.15,251.72,252.15,1800.0,251.89,252.15,251.72,252.15,1800.0
2020-02-19 10:45:00,252.05,253.12,251.94,253.12,3527.0,252.05,253.12,251.94,253.12,3527.0
2020-02-19 10:50:00,253.19,253.19,252.41,252.82,4080.0,253.19,253.19,252.41,252.82,4080.0
2020-02-19 10:55:00,252.65,252.72,252.09,252.17,2440.0,252.65,252.72,252.09,252.17,2440.0
2020-02-19 11:00:00,252.15,253.25,252.15,253.25,5448.0,252.15,253.25,252.15,253.25,5448.0
2020-02-19 11:05:00,253.08,253.09,252.52,252.71,3528.0,253.08,253.09,252.52,252.71,3528.0
2020-02-19 11:10:00,252.83,252.9,251.56,251.94,2700.0,252.83,252.9,251.56,251.94,2700.0
2020-02-19 11:15:00,252.0,252.0,251.48,251.63,3450.0,252.0,252.0,251.48,251.63,3450.0
2020-02-19 11:20:00,251.55,251.83,251.29,251.77,2827.0,251.55,251.83,251.29,251.77,2827.0
2020-02-19 11:25:00,251.97,252.28,251.84,252.01,2450.0,251.97,252.28,251.84,252.01,2450.0
2020-02-19 11:30:00,252.06,252.26,251.7,251.74,4623.0,252.06,252.26,251.7,251.74,4623.0
2020-02-19 11:35:00,251.47,251.61,250.5,251.05,7100.0,251.47,251.61,250.5,251.05,7100.0
2020-02-19 11:40:00,250.81,251.42,250.81,251.0,8689.0,250.81,251.42,250.81,251.0,8689.0
2020-02-19 11:45:00,251.18,251.25,250.81,251.17,3803.0,251.18,251.25,250.81,251.17,3803.0
2020-02-19 11:50:00,251.08,251.79,251.0,251.62,4095.0,251.08,251.79,251.0,251.62,4095.0
2020-02-19 11:55:00,251.62,251.78,251.37,251.73,3503.0,251.62,251.78,251.37,251.73,3503.0
2020-02-19 12:00:00,251.62,251.62,251.3,251.31,1226.0,251.62,251.62,251.3,251.31,1226.0
2020-02-19 12:05:00,251.33,251.52,251.32,251.41,1560.0,251.33,251.52,251.32,251.41,1560.0
2020-02-19 12:10:00,251.54,251.97,251.5,251.65,2900.0,251.54,251.97,251.5,251.65,2900.0
2020-02-19 12:15:00,251.64,251.85,251.45,251.85,1958.0,251.64,251.85,251.45,251.85,1958.0
2020-02-19 12:20:00,251.78,252.71,251.77,252.0,23712.0,251.78,252.71,251.77,252.0,23712.0
2020-02-19 12:25:00,252.19,252.31,251.95,251.96,1859.0,252.19,252.31,251.95,251.96,1859.0
2020-02-19 12:30:00,252.05,252.42,252.04,252.42,1332.0,252.05,252.42,252.04,252.42,1332.0
2020-02-19 12:35:00,252.32,252.32,252.18,252.19,200.0,252.32,252.32,252.18,252.19,200.0
2020-02-19 12:40:00,252.23,252.73,252.13,252.73,6019.0,252.23,252.73,252.13,252.73,6019.0
2020-02-19 12:45:00,252.6,252.77,252.53,252.68,2937.0,252.6,252.77,252.53,252.68,2937.0
2020-02-19 12:50:00,252.6,252.6,252.21,252.32,3117.0,252.6,252.6,252.21,252.32,3117.0
2020-02-19 12:55:00,252.41,252.87,252.22,252.7,2427.0,252.41,252.87,252.22,252.7,2427.0
2020-02-19 13:00:00,252.86,253.25,252.86,253.22,4475.0,252.86,253.25,252.86,253.22,4475.0
2020-02-19 13:05:00,253.19,253.25,252.62,252.77,9466.0,253.19,253.25,252.62,252.77,9466.0
2020-02-19 13:10:00,252.8,252.86,252.41,252.56,2593.0,252.8,252.86,252.41,252.56,2593.0
2020-02-19 13:15:00,252.71,252.76,252.57,252.72,700.0,252.71,252.76,252.57,252.72,700.0
2020-02-19 13:20:00,252.72,252.85,252.53,252.53,1377.0,252.72,252.85,252.53,252.53,1377.0
2020-02-19 13:25:00,252.7,252.74,252.56,252.71,1318.0,252.7,252.74,252.56,252.71,1318.0
2020-02-19 13:30:00,252.72,252.82,252.57,252.72,4668.0,252.72,252.82,252.57,252.72,4668.0
2020-02-19 13:35:00,252.68,252.69,252.41,252.48,1115.0,252.68,252.69,252.41,252.48,1115.0
2020-02-19 13:40:00,252.34,252.47,252.2,252.33,2199.0,252.34,252.47,252.2,252.33,2199.0
2020-02-19 13:45:00,252.3,252.4,252.3,252.4,600.0,252.3,252.4,252.3,252.4,600.0
2020-02-19 13:50:00,252.37,252.47,252.0,252.0,3398.0,252.37,252.47,252.0,252.0,3398.0
2020-02-19 13:55:00,252.08,252.1,251.93,252.01,1414.0,252.08,252.1,251.93,252.01,1414.0
2020-02-19 14:00:00,251.96,252.13,251.5,251.67,3050.0,251.96,252.13,251.5,251.67,3050.0
2020-02-19 14:05:00,251.69,251.87,251.31,251.44,4108.0,251.69,251.87,251.31,251.44,4108.0
2020-02-19 14:10:00,251.42,251.52,251.2,251.22,1799.0,251.42,251.52,251.2,251.22,1799.0
2020-02-19 14:15:00,251.21,251.42,250.8,250.8,5549.0,251.21,251.42,250.8,250.8,5549.0
2020-02-19 14:20:00,250.74,250.75,250.14,250.39,2350.0,250.74,250.75,250.14,250.39,2350.0
2020-02-19 14:25:00,250.31,250.6,250.28,250.6,1400.0,250.31,250.6,250.28,250.6,1400.0
2020-02-19 14:30:00,250.53,250.63,250.26,250.46,3780.0,250.53,250.63,250.26,250.46,3780.0
2020-02-19 14:35:00,250.86,251.26,250.82,251.26,1600.0,250.86,251.26,250.82,251.26,1600.0
2020-02-19 14:40:00,251.28,251.47,251.19,251.46,3548.0,251.28,251.47,251.19,251.46,3548.0
2020-02-19 14:45:00,251.19,251.58,251.12,251.22,7502.0,251.19,251.58,251.12,251.22,7502.0
2020-02-19 14:50:00,251.39,251.39,251.0,251.26,2271.0,251.39,251.39,251.0,251.26,2271.0
2020-02-19 14:55:00,251.19,251.21,250.46,250.6,3873.0,251.19,251.21,250.46,250.6,3873.0
2020-02-19 15:00:00,250.6,250.83,250.35,250.35,3259.0,250.6,250.83,250.35,250.35,3259.0
2020-02-19 15:05:00,250.5,250.7,250.3,250.52,1700.0,250.5,250.7,250.3,250.52,1700.0
2020-02-19 15:10:00,250.54,250.63,250.32,250.46,2250.0,250.54,250.63,250.32,250.46,2250.0
2020-02-19 15:15:00,250.52,250.92,250.13,250.92,11476.0,250.52,250.92,250.13,250.92,11476.0
2020-02-19 15:20:00,250.93,251.3,250.8,250.98,6150.0,250.93,251.3,250.8,250.98,6150.0
2020-02-19 15:25:00,250.91,251.09,250.75,251.01,2691.0,250.91,251.09,250.75,251.01,2691.0
2020-02-19 15:30:00,250.89,250.89,250.23,250.24,5984.0,250.89,250.89,250.23,250.24,5984.0
2020-02-19 15:35:00,250.12,250.22,249.88,249.96,8215.0,250.12,250.22,249.88,249.96,8215.0
2020-02-19 15:40:00,250.03,250.13,249.67,249.73,4607.0,250.03,250.13,249.67,249.73,4607.0
2020-02-19 15:45:00,249.77,249.92,249.5,249.83,7173.0,249.77,249.92,249.5,249.83,7173.0
2020-02-19 15:50:00,249.75,249.75,249.23,249.47,22022.0,249.75,249.75,249.23,249.47,22022.0
2020-02-19 15:55:00,249.42,249.72,249.21,249.65,24427.0,249.42,249.72,249.21,249.65,24427.0
2020-02-20 09:30:00,247.7,248.04,246.27,248.04,11523.0,247.7,248.04,246.27,248.04,11523.0
2020-02-20 09:35:00,247.56,248.27,247.47,248.15,1490.0,247.56,248.27,247.47,248.15,1490.0
2020-02-20 09:40:00,248.23,248.97,247.86,248.97,2850.0,248.23,248.97,247.86,248.97,2850.0
2020-02-20 09:45:00,248.7,249.41,248.7,249.41,4542.0,248.7,249.41,248.7,249.41,4542.0
2020-02-20 09:50:00,249.53,250.0,249.08,249.09,4565.0,249.53,250.0,249.08,249.09,4565.0
2020-02-20 09:55:00,248.83,249.01,248.07,249.01,9446.0,248.83,249.01,248.07,249.01,9446.0
2020-02-20 10:00:00,249.05,249.66,248.93,249.41,8902.0,249.05,249.66,248.93,249.41,8902.0
2020-02-20 10:05:00,249.41,249.87,248.77,248.77,7613.0,249.41,249.87,248.77,248.77,7613.0
2020-02-20 10:10:00,248.92,250.77,248.91,250.74,9833.0,248.92,250.77,248.91,250.74,9833.0
2020-02-20 10:15:00,250.86,250.97,249.84,250.69,6203.0,250.86,250.97,249.84,250.69,6203.0
2020-02-20 10:20:00,250.69,251.2,250.2,250.56,3990.0,250.69,251.2,250.2,250.56,3990.0
2020-02-20 10:25:00,250.85,252.37,250.51,252.19,5002.0,250.85,252.37,250.51,252.19,5002.0
2020-02-20 10:30:00,252.3,252.3,251.51,251.68,4478.0,252.3,252.3,251.51,251.68,4478.0
2020-02-20 10:35:00,251.47,251.87,251.24,251.87,3863.0,251.47,251.87,251.24,251.87,3863.0
2020-02-20 10:40:00,251.72,252.05,251.49,251.9,3565.0,251.72,252.05,251.49,251.9,3565.0
2020-02-20 10:45:00,251.62,252.4,251.61,251.89,2213.0,251.62,252.4,251.61,251.89,2213.0
2020-02-20 10:50:00,251.43,252.19,251.43,251.99,5508.0,251.43,252.19,251.43,251.99,5508.0
2020-02-20 10:55:00,251.93,252.09,251.71,251.98,2827.0,251.93,252.09,251.71,251.98,2827.0
2020-02-20 11:00:00,252.08,252.29,251.88,252.1,2400.0,252.08,252.29,251.88,252.1,2400.0
2020-02-20 11:05:00,252.04,252.16,250.57,251.07,9945.0,252.04,252.16,250.57,251.07,9945.0
2020-02-20 11:10:00,251.0,251.41,250.11,250.32,13841.0,251.0,251.41,250.11,250.32,13841.0
2020-02-20 11:15:00,250.02,250.31,249.49,250.01,8600.0,250.02,250.31,249.49,250.01,8600.0
2020-02-20 11:20:00,250.14,250.29,249.61,249.69,2862.0,250.14,250.29,249.61,249.69,2862.0
2020-02-20 11:25:00,249.71,249.71,246.73,247.01,13580.0,249.71,249.71,246.73,247.01,13580.0
2020-02-20 11:30:00,246.86,247.04,243.52,244.56,14804.0,246.86,247.04,243.52,244.56,14804.0
2020-02-20 11:35:00,244.26,246.8,244.23,246.57,7507.0,244.26,246.8,244.23,246.57,7507.0
2020-02-20 11:40:00,246.88,247.35,245.97,246.32,7964.0,246.88,247.35,245.97,246.32,7964.0
2020-02-20 11:45:00,246.21,246.28,245.53,245.53,4481.0,246.21,246.28,245.53,245.53,4481.0
2020-02-20 11:50:00,245.56,246.58,244.72,246.58,7675.0,245.56,246.58,244.72,246.58,7675.0
2020-02-20 11:55:00,247.3,248.0,245.41,245.41,7281.0,247.3,248.0,245.41,245.41,7281.0
2020-02-20 12:00:00,245.42,246.8,245.3,245.49,3435.0,245.42,246.8,245.3,245.49,3435.0
2020-02-20 12:05:00,245.63,246.46,245.41,246.46,3035.0,245.63,246.46,245.41,246.46,3035.0
2020-02-20 12:10:00,246.1,247.37,246.1,247.04,1920.0,246.1,247.37,246.1,247.04,1920.0
2020-02-20 12:15:00,246.87,246.88,246.33,246.33,3624.0,246.87,246.88,246.33,246.33,3624.0
2020-02-20 12:20:00,246.52,246.88,245.67,245.67,4546.0,246.52,246.88,245.67,245.67,4546.0
2020-02-20 12:25:00,246.0,246.29,245.48,245.48,7771.0,246.0,246.29,245.48,245.48,7771.0
2020-02-20 12:30:00,245.47,246.09,245.27,246.09,2700.0,245.47,246.09,245.27,246.09,2700.0
2020-02-20 12:35:00,246.54,246.54,245.53,245.76,2980.0,246.54,246.54,245.53,245.76,2980.0
2020-02-20 12:40:00,245.84,245.98,245.4,245.64,2580.0,245.84,245.98,245.4,245.64,2580.0
2020-02-20 12:45:00,245.62,245.83,245.01,245.01,2934.0,245.62,245.83,245.01,245.01,2934.0
2020-02-20 12:50:00,245.0,245.63,244.92,245.55,1950.0,245.0,245.63,244.92,245.55,1950.0
2020-02-20 12:55:00,245.76,246.0,245.61,245.84,4052.0,245.76,246.0,245.61,245.84,4052.0
2020-02-20 13:00:00,245.87,245.87,245.23,245.36,1571.0,245.87,245.87,245.23,245.36,1571.0
2020-02-20 13:05:00,245.45,246.22,245.28,246.04,3360.0,245.45,246.22,245.28,246.04,3360.0
2020-02-20 13:10:00,245.81,246.66,245.56,245.77,4111.0,245.81,246.66,245.56,245.77,4111.0
2020-02-20 13:15:00,245.84,246.26,245.46,245.53,4727.0,245.84,246.26,245.46,245.53,4727.0
2020-02-20 13:20:00,245.48,245.6,245.03,245.03,3855.0,245.48,245.6,245.03,245.03,3855.0
2020-02-20 13:25:00,245.1,245.18,244.8,245.08,4014.0,245.1,245.18,244.8,245.08,4014.0
2020-02-20 13:30:00,245.01,245.36,244.56,245.36,10907.0,245.01,245.36,244.56,245.36,10907.0
2020-02-20 13:35:00,245.31,245.31,244.6,244.61,4105.0,245.31,245.31,244.6,244.61,4105.0
2020-02-20 13:40:00,244.66,244.75,244.55,244.64,4773.0,244.66,244.75,244.55,244.64,4773.0
2020-02-20 13:45:00,244.65,244.86,244.08,244.29,7813.0,244.65,244.86,244.08,244.29,7813.0
2020-02-20 13:50:00,244.3,244.64,244.28,244.51,1400.0,244.3,244.64,244.28,244.51,1400.0
2020-02-20 13:55:00,244.57,244.8,244.02,244.03,2532.0,244.57,244.8,244.02,244.03,2532.0
2020-02-20 14:00:00,244.25,245.46,244.24,245.46,4370.0,244.25,245.46,244.24,245.46,4370.0
2020-02-20 14:05:00,245.36,245.73,245.16,245.55,5554.0,245.36,245.73,245.16,245.55,5554.0
2020-02-20 14:10:00,245.78,245.97,245.1,245.31,7577.0,245.78,245.97,245.1,245.31,7577.0
2020-02-20 14:15:00,245.13,245.5,244.71,244.71,5142.0,245.13,245.5,244.71,244.71,5142.0
2020-02-20 14:20:00,244.81,245.44,244.8,245.36,1251.0,244.81,245.44,244.8,245.36,1251.0
2020-02-20 14:25:00,245.52,245.75,245.45,245.57,1102.0,245.52,245.75,245.45,245.57,1102.0
2020-02-20 14:30:00,245.47,246.66,245.47,246.43,2446.0,245.47,246.66,245.47,246.43,2446.0
2020-02-20 14:35:00,246.27,246.53,246.04,246.37,1401.0,246.27,246.53,246.04,246.37,1401.0
2020-02-20 14:40:00,246.14,246.32,245.97,246.1,1734.0,246.14,246.32,245.97,246.1,1734.0
2020-02-20 14:45:00,245.98,246.19,245.87,246.07,1825.0,245.98,246.19,245.87,246.07,1825.0
2020-02-20 14:50:00,246.28,246.28,245.09,245.51,2289.0,246.28,246.28,245.09,245.51,2289.0
2020-02-20 14:55:00,245.66,245.72,245.27,245.52,1800.0,245.66,245.72,245.27,245.52,1800.0
2020-02-20 15:00:00,245.37,245.63,245.28,245.62,2752.0,245.37,245.63,245.28,245.62,2752.0
2020-02-20 15:05:00,245.73,245.99,245.36,245.41,1826.0,245.73,245.99,245.36,245.41,1826.0
2020-02-20 15:10:00,245.6,245.6,244.97,245.23,3476.0,245.6,245.6,244.97,245.23,3476.0
2020-02-20 15:15:00,245.33,245.66,245.33,245.6,792.0,245.33,245.66,245.33,245.6,792.0
2020-02-20 15:20:00,245.98,246.1,245.7,245.82,1694.0,245.98,246.1,245.7,245.82,1694.0
2020-02-20 15:25:00,245.86,245.86,245.41,245.49,1500.0,245.86,245.86,245.41,245.49,1500.0
2020-02-20 15:30:00,245.49,246.03,245.48,245.9,2520.0,245.49,246.03,245.48,245.9,2520.0
2020-02-20 15:35:00,245.84,246.25,245.72,246.17,4485.0,245.84,246.25,245.72,246.17,4485.0
2020-02-20 15:40:00,246.17,246.27,245.9,246.09,3602.0,246.17,246.27,245.9,246.09,3602.0
2020-02-20 15:45:00,246.09,246.11,245.41,245.41,8204.0,246.09,246.11,245.41,245.41,8204.0
2020-02-20 15:50:00,245.5,245.95,245.23,245.38,13991.0,245.5,245.95,245.23,245.38,13991.0
2020-02-20 15:55:00,245.57,246.17,245.53,245.79,33905.0,245.57,246.17,245.53,245.79,33905.0
2020-02-21 09:30:00,243.31,245.39,242.0,245.39,13464.0,243.31,245.39,242.0,245.39,13464.0
2020-02-21 09:35:00,244.31,244.31,240.74,242.0,19128.0,244.31,244.31,240.74,242.0,19128.0
2020-02-21 09:40:00,241.02,241.07,238.3,238.57,16039.0,241.02,241.07,238.3,238.57,16039.0
2020-02-21 09:45:00,238.18,239.02,235.69,235.99,21149.0,238.18,239.02,235.69,235.99,21149.0
2020-02-21 09:50:00,235.71,238.75,235.71,237.17,26357.0,235.71,238.75,235.71,237.17,26357.0
2020-02-21 09:55:00,237.02,238.82,236.04,237.0,19863.0,237.02,238.82,236.04,237.0,19863.0
2020-02-21 10:00:00,237.0,237.49,235.21,236.37,14172.0,237.0,237.49,235.21,236.37,14172.0
2020-02-21 10:05:00,236.35,237.71,235.87,237.6,33377.0,236.35,237.71,235.87,237.6,33377.0
2020-02-21 10:10:00,237.47,237.48,236.26,237.19,16942.0,237.47,237.48,236.26,237.19,16942.0
2020-02-21 10:15:00,237.01,237.93,236.56,237.44,16217.0,237.01,237.93,236.56,237.44,16217.0
2020-02-21 10:20:00,237.05,238.77,236.75,238.73,6349.0,237.05,238.77,236.75,238.73,6349.0
2020-02-21 10:25:00,238.2,238.98,238.15,238.7,4772.0,238.2,238.98,238.15,238.7,4772.0
2020-02-21 10:30:00,238.51,238.9,237.83,238.05,7914.0,238.51,238.9,237.83,238.05,7914.0
2020-02-21 10:35:00,238.17,238.31,237.35,237.5,6198.0,238.17,238.31,237.35,237.5,6198.0
2020-02-21 10:40:00,237.64,237.64,236.0,236.15,19152.0,237.64,237.64,236.0,236.15,19152.0
2020-02-21 10:45:00,236.01,236.57,235.23,236.35,5539.0,236.01,236.57,235.23,236.35,5539.0
2020-02-21 10:50:00,236.35,236.91,236.15,236.82,2722.0,236.35,236.91,236.15,236.82,2722.0
2020-02-21 10:55:00,236.52,236.52,236.0,236.43,3873.0,236.52,236.52,236.0,236.43,3873.0
2020-02-21 11:00:00,236.71,237.01,236.26,236.85,3900.0,236.71,237.01,236.26,236.85,3900.0
2020-02-21 11:05:00,236.87,237.11,235.85,236.0,4064.0,236.87,237.11,235.85,236.0,4064.0
2020-02-21 11:10:00,235.95,236.35,235.81,236.26,2900.0,235.95,236.35,235.81,236.26,2900.0
2020-02-21 11:15:00,236.11,236.73,235.52,235.53,9219.0,236.11,236.73,235.52,235.53,9219.0
2020-02-21 11:20:00,235.93,236.95,235.92,236.95,2701.0,235.93,236.95,235.92,236.95,2701.0
2020-02-21 11:25:00,236.8,237.0,235.96,236.17,10078.0,236.8,237.0,235.96,236.17,10078.0
2020-02-21 11:30:00,236.27,236.95,236.27,236.86,7301.0,236.27,236.95,236.27,236.86,7301.0
2020-02-21 11:35:00,236.86,237.77,236.51,237.48,30976.0,236.86,237.77,236.51,237.48,30976.0
2020-02-21 11:40:00,237.56,238.4,237.56,238.4,2790.0,237.56,238.4,237.56,238.4,2790.0
2020-02-21 11:45:00,238.22,238.33,237.97,238.11,3969.0,238.22,238.33,237.97,238.11,3969.0
2020-02-21 11:50:00,238.29,239.04,238.11,238.92,6911.0,238.29,239.04,238.11,238.92,6911.0
2020-02-21 11:55:00,239.2,239.48,238.98,239.26,6414.0,239.2,239.48,238.98,239.26,6414.0
2020-02-21 12:00:00,239.12,239.76,239.11,239.64,2756.0,239.12,239.76,239.11,239.64,2756.0
2020-02-21 12:05:00,239.87,240.0,239.46,239.93,3254.0,239.87,240.0,239.46,239.93,3254.0
2020-02-21 12:10:00,239.82,239.82,239.4,239.4,2344.0,239.82,239.82,239.4,239.4,2344.0
2020-02-21 12:15:00,239.46,239.6,239.24,239.41,1302.0,239.46,239.6,239.24,239.41,1302.0
2020-02-21 12:20:00,239.59,240.05,239.59,239.78,3640.0,239.59,240.05,239.59,239.78,3640.0
2020-02-21 12:25:00,239.93,240.13,239.8,239.88,2000.0,239.93,240.13,239.8,239.88,2000.0
2020-02-21 12:30:00,239.88,240.38,239.48,239.84,5821.0,239.88,240.38,239.48,239.84,5821.0
2020-02-21 12:35:00,239.83,239.99,239.61,239.98,1700.0,239.83,239.99,239.61,239.98,1700.0
2020-02-21 12:40:00,239.96,240.04,239.62,239.86,7521.0,239.96,240.04,239.62,239.86,7521.0
2020-02-21 12:45:00,239.77,239.87,239.44,239.56,6731.0,239.77,239.87,239.44,239.56,6731.0
2020-02-21 12:50:00,239.56,239.61,238.0,238.0,9540.0,239.56,239.61,238.0,238.0,9540.0
2020-02-21 12:55:00,237.97,237.98,237.52,237.52,2000.0,237.97,237.98,237.52,237.52,2000.0
2020-02-21 13:00:00,237.68,238.48,237.68,238.45,2924.0,237.68,238.48,237.68,238.45,2924.0
2020-02-21 13:05:00,238.48,239.19,238.47,239.18,4100.0,238.48,239.19,238.47,239.18,4100.0
2020-02-21 13:10:00,239.39,239.75,239.22,239.22,2261.0,239.39,239.75,239.22,239.22,2261.0
2020-02-21 13:15:00,239.45,239.48,239.07,239.07,1969.0,239.45,239.48,239.07,239.07,1969.0
2020-02-21 13:20:00,238.68,238.86,238.49,238.74,1800.0,238.68,238.86,238.49,238.74,1800.0
2020-02-21 13:25:00,239.04,239.07,238.78,238.88,1700.0,239.04,239.07,238.78,238.88,1700.0
2020-02-21 13:30:00,238.54,238.59,237.61,237.72,2200.0,238.54,238.59,237.61,237.72,2200.0
2020-02-21 13:35:00,237.81,237.98,236.58,236.93,4231.0,237.81,237.98,236.58,236.93,4231.0
2020-02-21 13:40:00,237.02,237.09,236.32,236.32,4441.0,237.02,237.09,236.32,236.32,4441.0
2020-02-21 13:45:00,236.3,236.4,236.1,236.25,3202.0,236.3,236.4,236.1,236.25,3202.0
2020-02-21 13:50:00,236.17,236.17,235.58,235.62,6250.0,236.17,236.17,235.58,235.62,6250.0
2020-02-21 13:55:00,235.72,236.24,235.69,236.15,3460.0,235.72,236.24,235.69,236.15,3460.0
2020-02-21 14:00:00,236.15,236.23,235.92,236.08,1183.0,236.15,236.23,235.92,236.08,1183.0
2020-02-21 14:05:00,236.24,236.33,235.9,236.13,3010.0,236.24,236.33,235.9,236.13,3010.0
2020-02-21 14:10:00,236.15,237.0,236.08,236.5,3624.0,236.15,237.0,236.08,236.5,3624.0
2020-02-21 14:15:00,236.56,236.66,235.19,235.46,7468.0,236.56,236.66,235.19,235.46,7468.0
2020-02-21 14:20:00,235.45,235.79,234.9,235.03,6976.0,235.45,235.79,234.9,235.03,6976.0
2020-02-21 14:25:00,234.9,235.26,234.47,235.03,7786.0,234.9,235.26,234.47,235.03,7786.0
2020-02-21 14:30:00,235.03,235.59,235.02,235.59,8299.0,235.03,235.59,235.02,235.59,8299.0
2020-02-21 14:35:00,235.49,235.49,234.69,234.99,6529.0,235.49,235.49,234.69,234.99,6529.0
2020-02-21 14:40:00,234.79,235.63,234.63,235.49,3949.0,234.79,235.63,234.63,235.49,3949.0
2020-02-21 14:45:00,235.72,236.22,235.57,235.66,5663.0,235.72,236.22,235.57,235.66,5663.0
2020-02-21 14:50:00,235.78,236.08,235.78,235.88,1829.0,235.78,236.08,235.78,235.88,1829.0
2020-02-21 14:55:00,235.88,236.0,235.26,235.77,10323.0,235.88,236.0,235.26,235.77,10323.0
2020-02-21 15:00:00,235.69,235.74,235.37,235.37,2515.0,235.69,235.74,235.37,235.37,2515.0
2020-02-21 15:05:00,235.29,235.83,235.29,235.83,1598.0,235.29,235.83,235.29,235.83,1598.0
2020-02-21 15:10:00,235.84,235.92,235.51,235.92,2546.0,235.84,235.92,235.51,235.92,2546.0
2020-02-21 15:15:00,235.71,235.87,235.23,235.43,7842.0,235.71,235.87,235.23,235.43,7842.0
2020-02-21 15:20:00,235.63,236.36,235.43,236.36,5739.0,235.63,236.36,235.43,236.36,5739.0
2020-02-21 15:25:00,236.36,236.45,235.96,236.02,7162.0,236.36,236.45,235.96,236.02,7162.0
2020-02-21 15:30:00,235.96,236.53,235.93,235.93,5061.0,235.96,236.53,235.93,235.93,5061.0
2020-02-21 15:35:00,236.14,236.21,235.84,236.2,6276.0,236.14,236.21,235.84,236.2,6276.0
2020-02-21 15:40:00,236.26,236.93,236.26,236.49,6863.0,236.26,236.93,236.26,236.49,6863.0
2020-02-21 15:45:00,236.39,236.98,236.38,236.62,9756.0,236.39,236.98,236.38,236.62,9756.0
2020-02-21 15:50:00,236.83,237.62,236.82,237.05,22277.0,236.83,237.62,236.82,237.05,22277.0
2020-02-21 15:55:00,237.06,237.2,236.41,236.46,33941.0,237.06,237.2,236.41,236.46,33941.0
2020-02-24 09:30:00,222.01,223.13,220.22,220.85,3843.0,222.01,223.13,220.22,220.85,3843.0
2020-02-24 09:35:00,221.69,224.23,220.96,221.5,65184.0,221.69,224.23,220.96,221.5,65184.0
2020-02-24 09:40:00,222.22,225.55,222.21,225.51,11642.0,222.22,225.55,222.21,225.51,11642.0
2020-02-24 09:45:00,225.57,228.4,225.02,226.28,20700.0,225.57,228.4,225.02,226.28,20700.0
2020-02-24 09:50:00,227.65,228.38,225.32,227.86,14729.0,227.65,228.38,225.32,227.86,14729.0
2020-02-24 09:55:00,227.64,227.64,225.47,225.64,15469.0,227.64,227.64,225.47,225.64,15469.0
2020-02-24 10:00:00,226.15,227.4,225.32,225.53,22278.0,226.15,227.4,225.32,225.53,22278.0
2020-02-24 10:05:00,225.59,226.14,224.2,224.45,18883.0,225.59,226.14,224.2,224.45,18883.0
2020-02-24 10:10:00,224.79,225.92,224.27,225.84,10204.0,224.79,225.92,224.27,225.84,10204.0
2020-02-24 10:15:00,225.95,226.75,225.54,226.07,11343.0,225.95,226.75,225.54,226.07,11343.0
2020-02-24 10:20:00,225.9,226.23,224.77,225.27,13396.0,225.9,226.23,224.77,225.27,13396.0
2020-02-24 10:25:00,225.38,225.53,224.78,224.78,6132.0,225.38,225.53,224.78,224.78,6132.0
2020-02-24 10:30:00,224.78,224.9,223.24,223.45,14088.0,224.78,224.9,223.24,223.45,14088.0
2020-02-24 10:35:00,223.19,224.51,222.45,222.81,12231.0,223.19,224.51,222.45,222.81,12231.0
2020-02-24 10:40:00,223.01,223.94,222.5,223.77,15824.0,223.01,223.94,222.5,223.77,15824.0
2020-02-24 10:45:00,223.76,224.61,223.46,223.96,18580.0,223.76,224.61,223.46,223.96,18580.0
2020-02-24 10:50:00,223.89,225.16,223.77,224.78,7969.0,223.89,225.16,223.77,224.78,7969.0
2020-02-24 10:55:00,224.86,225.1,223.94,223.94,3070.0,224.86,225.1,223.94,223.94,3070.0
2020-02-24 11:00:00,223.65,224.06,222.51,222.51,4505.0,223.65,224.06,222.51,222.51,4505.0
2020-02-24 11:05:00,222.43,222.49,221.56,221.83,6374.0,222.43,222.49,221.56,221.83,6374.0
2020-02-24 11:10:00,221.69,222.17,221.51,221.56,5909.0,221.69,222.17,221.51,221.56,5909.0
2020-02-24 11:15:00,221.52,222.67,221.46,222.33,9479.0,221.52,222.67,221.46,222.33,9479.0
2020-02-24 11:20:00,222.51,222.62,222.1,222.1,2770.0,222.51,222.62,222.1,222.1,2770.0
2020-02-24 11:25:00,222.1,222.24,221.76,222.14,5506.0,222.1,222.24,221.76,222.14,5506.0
2020-02-24 11:30:00,222.48,222.52,221.38,221.6,7778.0,222.48,222.52,221.38,221.6,7778.0
2020-02-24 11:35:00,221.75,221.83,221.5,221.58,1850.0,221.75,221.83,221.5,221.58,1850.0
2020-02-24 11:40:00,221.35,221.35,220.83,221.17,7032.0,221.35,221.35,220.83,221.17,7032.0
2020-02-24 11:45:00,221.17,221.18,220.08,220.23,19632.0,221.17,221.18,220.08,220.23,19632.0
2020-02-24 11:50:00,220.3,220.62,220.3,220.47,3025.0,220.3,220.62,220.3,220.47,3025.0
2020-02-24 11:55:00,220.35,221.05,220.19,220.52,4715.0,220.35,221.05,220.19,220.52,4715.0
2020-02-24 12:00:00,220.5,220.5,219.25,219.5,12038.0,220.5,220.5,219.25,219.5,12038.0
2020-02-24 12:05:00,219.38,219.4,218.49,218.6,7350.0,219.38,219.4,218.49,218.6,7350.0
2020-02-24 12:10:00,218.59,218.95,218.29,218.3,3190.0,218.59,218.95,218.29,218.3,3190.0
2020-02-24 12:15:00,218.24,218.3,217.65,217.8,7011.0,218.24,218.3,217.65,217.8,7011.0
2020-02-24 12:20:00,217.98,218.24,217.02,217.02,5279.0,217.98,218.24,217.02,217.02,5279.0
2020-02-24 12:25:00,217.2,218.35,217.2,217.93,6140.0,217.2,218.35,217.2,217.93,6140.0
2020-02-24 12:30:00,217.89,218.59,217.81,217.87,6190.0,217.89,218.59,217.81,217.87,6190.0
2020-02-24 12:35:00,218.25,219.1,218.25,218.85,2900.0,218.25,219.1,218.25,218.85,2900.0
2020-02-24 12:40:00,218.6,219.05,218.37,218.84,4620.0,218.6,219.05,218.37,218.84,4620.0
2020-02-24 12:45:00,218.56,218.56,217.99,218.31,5056.0,218.56,218.56,217.99,218.31,5056.0
2020-02-24 12:50:00,218.01,218.21,217.91,218.0,6334.0,218.01,218.21,217.91,218.0,6334.0
2020-02-24 12:55:00,217.96,218.46,217.92,218.15,3907.0,217.96,218.46,217.92,218.15,3907.0
2020-02-24 13:00:00,218.3,218.31,217.72,217.89,8857.0,218.3,218.31,217.72,217.89,8857.0
2020-02-24 13:05:00,217.98,218.58,217.95,217.99,5535.0,217.98,218.58,217.95,217.99,5535.0
2020-02-24 13:10:00,218.0,218.15,217.93,217.93,2405.0,218.0,218.15,217.93,217.93,2405.0
2020-02-24 13:15:00,217.77,217.77,217.22,217.46,3963.0,217.77,217.77,217.22,217.46,3963.0
2020-02-24 13:20:00,217.5,218.01,217.5,217.63,3278.0,217.5,218.01,217.5,217.63,3278.0
2020-02-24 13:25:00,217.39,218.6,217.26,218.48,3223.0,217.39,218.6,217.26,218.48,3223.0
2020-02-24 13:30:00,218.36,218.75,218.26,218.75,17415.0,218.36,218.75,218.26,218.75,17415.0
2020-02-24 13:35:00,218.63,219.01,218.27,218.39,3897.0,218.63,219.01,218.27,218.39,3897.0
2020-02-24 13:40:00,218.26,218.26,217.68,217.78,4100.0,218.26,218.26,217.68,217.78,4100.0
2020-02-24 13:45:00,217.76,218.05,217.5,217.58,4083.0,217.76,218.05,217.5,217.58,4083.0
2020-02-24 13:50:00,217.63,217.9,217.56,217.8,5556.0,217.63,217.9,217.56,217.8,5556.0
2020-02-24 13:55:00,217.86,218.06,217.75,217.81,12435.0,217.86,218.06,217.75,217.81,12435.0
2020-02-24 14:00:00,217.94,218.31,217.68,217.82,8336.0,217.94,218.31,217.68,217.82,8336.0
2020-02-24 14:05:00,217.81,217.92,217.69,217.8,10209.0,217.81,217.92,217.69,217.8,10209.0
2020-02-24 14:10:00,217.88,218.01,217.73,217.81,8499.0,217.88,218.01,217.73,217.81,8499.0
2020-02-24 14:15:00,217.86,217.87,217.45,217.57,4422.0,217.86,217.87,217.45,217.57,4422.0
2020-02-24 14:20:00,217.61,218.09,217.6,218.0,2829.0,217.61,218.09,217.6,218.0,2829.0
2020-02-24 14:25:00,218.08,219.25,218.03,219.02,5044.0,218.08,219.25,218.03,219.02,5044.0
2020-02-24 14:30:00,219.2,219.22,218.25,218.25,3740.0,219.2,219.22,218.25,218.25,3740.0
2020-02-24 14:35:00,218.45,218.93,218.01,218.93,4200.0,218.45,218.93,218.01,218.93,4200.0
2020-02-24 14:40:00,218.79,218.79,218.48,218.59,4570.0,218.79,218.79,218.48,218.59,4570.0
2020-02-24 14:45:00,218.82,219.35,218.71,219.14,5577.0,218.82,219.35,218.71,219.14,5577.0
2020-02-24 14:50:00,219.22,219.64,218.92,219.64,5311.0,219.22,219.64,218.92,219.64,5311.0
2020-02-24 14:55:00,219.45,220.67,219.45,220.63,12990.0,219.45,220.67,219.45,220.63,12990.0
2020-02-24 15:00:00,220.48,220.8,220.28,220.73,5028.0,220.48,220.8,220.28,220.73,5028.0
2020-02-24 15:05:00,220.71,221.39,220.51,220.62,20298.0,220.71,221.39,220.51,220.62,20298.0
2020-02-24 15:10:00,220.55,220.55,219.88,220.06,6582.0,220.55,220.55,219.88,220.06,6582.0
2020-02-24 15:15:00,219.99,219.99,219.55,219.81,5245.0,219.99,219.99,219.55,219.81,5245.0
2020-02-24 15:20:00,219.74,219.86,219.24,219.24,4300.0,219.74,219.86,219.24,219.24,4300.0
2020-02-24 15:25:00,219.26,219.67,219.25,219.42,4750.0,219.26,219.67,219.25,219.42,4750.0
2020-02-24 15:30:00,219.33,219.33,218.84,218.84,7221.0,219.33,219.33,218.84,218.84,7221.0
2020-02-24 15:35:00,218.98,218.98,218.5,218.73,6007.0,218.98,218.98,218.5,218.73,6007.0
2020-02-24 15:40:00,218.77,218.77,218.17,218.21,5951.0,218.77,218.77,218.17,218.21,5951.0
2020-02-24 15:45:00,218.34,219.36,218.34,219.22,11835.0,218.34,219.36,218.34,219.22,11835.0
2020-02-24 15:50:00,219.14,219.17,218.3,218.36,22532.0,219.14,219.17,218.3,218.36,22532.0
2020-02-24 15:55:00,218.31,218.7,218.19,218.43,52063.0,218.31,218.7,218.19,218.43,52063.0
2020-02-25 09:30:00,222.03,223.98,221.01,223.33,25030.0,222.03,223.98,221.01,223.33,25030.0
2020-02-25 09:35:00,222.75,224.0,220.92,223.03,18684.0,222.75,224.0,220.92,223.03,18684.0
2020-02-25 09:40:00,222.8,222.8,220.76,221.58,7606.0,222.8,222.8,220.76,221.58,7606.0
2020-02-25 09:45:00,221.46,221.47,219.01,220.2,17687.0,221.46,221.47,219.01,220.2,17687.0
2020-02-25 09:50:00,220.14,221.0,219.52,220.52,5760.0,220.14,221.0,219.52,220.52,5760.0
2020-02-25 09:55:00,220.74,221.95,220.23,221.9,29458.0,220.74,221.95,220.23,221.9,29458.0
2020-02-25 10:00:00,221.88,222.27,221.12,221.31,7103.0,221.88,222.27,221.12,221.31,7103.0
2020-02-25 10:05:00,221.3,221.52,220.94,221.51,3093.0,221.3,221.52,220.94,221.51,3093.0
2020-02-25 10:10:00,220.85,221.15,219.5,219.67,4875.0,220.85,221.15,219.5,219.67,4875.0
2020-02-25 10:15:00,219.5,220.36,218.51,218.68,10807.0,219.5,220.36,218.51,218.68,10807.0
2020-02-25 10:20:00,218.51,218.9,217.68,217.94,12863.0,218.51,218.9,217.68,217.94,12863.0
2020-02-25 10:25:00,217.95,217.95,216.72,217.31,12863.0,217.95,217.95,216.72,217.31,12863.0
2020-02-25 10:30:00,217.81,218.49,216.52,218.49,5760.0,217.81,218.49,216.52,218.49,5760.0
2020-02-25 10:35:00,218.05,219.05,217.36,217.9,8094.0,218.05,219.05,217.36,217.9,8094.0
2020-02-25 10:40:00,218.49,218.8,217.62,218.8,7992.0,218.49,218.8,217.62,218.8,7992.0
2020-02-25 10:45:00,218.5,218.97,217.5,217.5,7885.0,218.5,218.97,217.5,217.5,7885.0
2020-02-25 10:50:00,217.21,217.21,215.0,216.05,8145.0,217.21,217.21,215.0,216.05,8145.0
2020-02-25 10:55:00,216.16,217.64,216.02,217.61,25296.0,216.16,217.64,216.02,217.61,25296.0
2020-02-25 11:00:00,217.35,218.47,216.44,216.51,8443.0,217.35,218.47,216.44,216.51,8443.0
2020-02-25 11:05:00,216.94,217.46,215.02,215.66,8160.0,216.94,217.46,215.02,215.66,8160.0
2020-02-25 11:10:00,215.3,215.94,215.02,215.54,17348.0,215.3,215.94,215.02,215.54,17348.0
2020-02-25 11:15:00,215.64,216.7,215.35,215.89,18053.0,215.64,216.7,215.35,215.89,18053.0
2020-02-25 11:20:00,215.8,216.69,215.15,215.25,5981.0,215.8,216.69,215.15,215.25,5981.0
2020-02-25 11:25:00,215.48,217.43,215.37,217.0,4800.0,215.48,217.43,215.37,217.0,4800.0
2020-02-25 11:30:00,217.19,217.34,216.76,216.83,3855.0,217.19,217.34,216.76,216.83,3855.0
2020-02-25 11:35:00,217.14,217.14,215.89,216.72,9969.0,217.14,217.14,215.89,216.72,9969.0
2020-02-25 11:40:00,216.68,216.87,216.0,216.18,6471.0,216.68,216.87,216.0,216.18,6471.0
2020-02-25 11:45:00,216.18,217.06,216.18,216.74,8641.0,216.18,217.06,216.18,216.74,8641.0
2020-02-25 11:50:00,216.58,216.77,216.15,216.22,3610.0,216.58,216.77,216.15,216.22,3610.0
2020-02-25 11:55:00,216.22,216.78,216.06,216.48,6137.0,216.22,216.78,216.06,216.48,6137.0
2020-02-25 12:00:00,216.47,216.88,216.2,216.38,6330.0,216.47,216.88,216.2,216.38,6330.0
2020-02-25 12:05:00,216.42,216.83,216.14,216.83,3997.0,216.42,216.83,216.14,216.83,3997.0
2020-02-25 12:10:00,217.01,217.12,216.38,216.64,7727.0,217.01,217.12,216.38,216.64,7727.0
2020-02-25 12:15:00,216.47,216.5,216.15,216.31,8353.0,216.47,216.5,216.15,216.31,8353.0
2020-02-25 12:20:00,216.3,216.52,215.95,216.26,3530.0,216.3,216.52,215.95,216.26,3530.0
2020-02-25 12:25:00,216.07,216.48,215.74,216.33,3300.0,216.07,216.48,215.74,216.33,3300.0
2020-02-25 12:30:00,216.33,216.89,216.33,216.89,1000.0,216.33,216.89,216.33,216.89,1000.0
2020-02-25 12:35:00,216.97,217.47,216.78,216.85,2365.0,216.97,217.47,216.78,216.85,2365.0
2020-02-25 12:40:00,216.85,217.03,215.79,215.8,2223.0,216.85,217.03,215.79,215.8,2223.0
2020-02-25 12:45:00,215.71,215.91,214.19,214.49,11359.0,215.71,215.91,214.19,214.49,11359.0
2020-02-25 12:50:00,214.45,214.86,214.28,214.86,2264.0,214.45,214.86,214.28,214.86,2264.0
2020-02-25 12:55:00,214.75,215.4,214.5,215.2,5817.0,214.75,215.4,214.5,215.2,5817.0
2020-02-25 13:00:00,215.17,215.94,214.97,214.97,6355.0,215.17,215.94,214.97,214.97,6355.0
2020-02-25 13:05:00,215.16,215.98,214.85,215.88,4234.0,215.16,215.98,214.85,215.88,4234.0
2020-02-25 13:10:00,216.15,216.56,214.83,214.84,2637.0,216.15,216.56,214.83,214.84,2637.0
2020-02-25 13:15:00,214.97,214.97,214.36,214.55,1904.0,214.97,214.97,214.36,214.55,1904.0
2020-02-25 13:20:00,214.52,215.06,214.33,215.06,4000.0,214.52,215.06,214.33,215.06,4000.0
2020-02-25 13:25:00,214.97,215.21,214.88,214.93,3726.0,214.97,215.21,214.88,214.93,3726.0
2020-02-25 13:30:00,214.88,215.06,214.6,214.97,6622.0,214.88,215.06,214.6,214.97,6622.0
2020-02-25 13:35:00,215.05,215.12,214.74,214.93,3850.0,215.05,215.12,214.74,214.93,3850.0
2020-02-25 13:40:00,214.94,215.3,214.66,215.2,4200.0,214.94,215.3,214.66,215.2,4200.0
2020-02-25 13:45:00,215.85,216.23,215.76,216.06,3700.0,215.85,216.23,215.76,216.06,3700.0
2020-02-25 13:50:00,215.9,216.22,214.63,214.91,9522.0,215.9,216.22,214.63,214.91,9522.0
2020-02-25 13:55:00,214.89,214.89,214.34,214.55,2565.0,214.89,214.89,214.34,214.55,2565.0
2020-02-25 14:00:00,214.22,214.22,212.9,213.34,2261.0,214.22,214.22,212.9,213.34,2261.0
2020-02-25 14:05:00,213.81,213.82,211.92,211.93,4585.0,213.81,213.82,211.92,211.93,4585.0
2020-02-25 14:10:00,212.5,213.61,211.76,213.36,1847.0,212.5,213.61,211.76,213.36,1847.0
2020-02-25 14:15:00,213.41,213.41,212.0,212.91,5540.0,213.41,213.41,212.0,212.91,5540.0
2020-02-25 14:20:00,212.51,213.0,212.24,212.54,23264.0,212.51,213.0,212.24,212.54,23264.0
2020-02-25 14:25:00,212.0,212.28,211.92,212.02,4501.0,212.0,212.28,211.92,212.02,4501.0
2020-02-25 14:30:00,212.06,213.03,211.77,212.94,12997.0,212.06,213.03,211.77,212.94,12997.0
2020-02-25 14:35:00,212.8,213.28,212.23,212.53,4991.0,212.8,213.28,212.23,212.53,4991.0
2020-02-25 14:40:00,212.31,213.83,212.29,213.37,5019.0,212.31,213.83,212.29,213.37,5019.0
2020-02-25 14:45:00,213.7,214.41,213.22,213.99,2901.0,213.7,214.41,213.22,213.99,2901.0
2020-02-25 14:50:00,214.33,214.75,213.9,214.24,6885.0,214.33,214.75,213.9,214.24,6885.0
2020-02-25 14:55:00,214.44,215.2,214.42,215.2,4715.0,214.44,215.2,214.42,215.2,4715.0
2020-02-25 15:00:00,215.52,216.0,215.11,215.18,1400.0,215.52,216.0,215.11,215.18,1400.0
2020-02-25 15:05:00,215.6,216.26,214.94,215.23,2950.0,215.6,216.26,214.94,215.23,2950.0
2020-02-25 15:10:00,215.24,215.28,214.23,214.52,4728.0,215.24,215.28,214.23,214.52,4728.0
2020-02-25 15:15:00,214.34,215.3,214.32,214.83,5424.0,214.34,215.3,214.32,214.83,5424.0
2020-02-25 15:20:00,214.48,214.74,213.24,213.57,5707.0,214.48,214.74,213.24,213.57,5707.0
2020-02-25 15:25:00,213.42,214.19,213.23,213.64,4822.0,213.42,214.19,213.23,213.64,4822.0
2020-02-25 15:30:00,213.33,213.39,211.71,212.28,12571.0,213.33,213.39,211.71,212.28,12571.0
2020-02-25 15:35:00,212.21,212.21,211.19,211.2,10714.0,212.21,212.21,211.19,211.2,10714.0
2020-02-25 15:40:00,211.32,212.28,211.32,212.05,11029.0,211.32,212.28,211.32,212.05,11029.0
2020-02-25 15:45:00,211.97,213.33,211.5,211.67,14331.0,211.97,213.33,211.5,211.67,14331.0
2020-02-25 15:50:00,211.53,211.76,210.58,210.69,24618.0,211.53,211.76,210.58,210.69,24618.0
2020-02-25 15:55:00,210.58,211.71,210.39,211.49,49318.0,210.58,211.71,210.39,211.49,49318.0
2020-02-26 09:30:00,212.97,215.49,212.53,213.05,22030.0,212.97,215.49,212.53,213.05,22030.0
2020-02-26 09:35:00,212.79,215.54,212.35,214.43,5200.0,212.79,215.54,212.35,214.43,5200.0
2020-02-26 09:40:00,214.48,217.8,214.47,216.0,8084.0,214.48,217.8,214.47,216.0,8084.0
2020-02-26 09:45:00,216.04,217.35,215.52,216.26,10773.0,216.04,217.35,215.52,216.26,10773.0
2020-02-26 09:50:00,216.44,217.9,216.43,217.41,12520.0,216.44,217.9,216.43,217.41,12520.0
2020-02-26 09:55:00,217.1,217.1,214.85,215.03,11131.0,217.1,217.1,214.85,215.03,11131.0
2020-02-26 10:00:00,215.37,215.41,213.62,214.7,13572.0,215.37,215.41,213.62,214.7,13572.0
2020-02-26 10:05:00,213.83,214.81,213.11,214.0,14683.0,213.83,214.81,213.11,214.0,14683.0
2020-02-26 10:10:00,214.54,215.36,213.75,215.09,5288.0,214.54,215.36,213.75,215.09,5288.0
2020-02-26 10:15:00,215.16,215.4,214.98,215.1,1638.0,215.16,215.4,214.98,215.1,1638.0
2020-02-26 10:20:00,215.37,215.8,214.7,215.8,3787.0,215.37,215.8,214.7,215.8,3787.0
2020-02-26 10:25:00,215.58,216.58,215.12,216.01,3231.0,215.58,216.58,215.12,216.01,3231.0
2020-02-26 10:30:00,215.84,216.73,215.33,216.73,6847.0,215.84,216.73,215.33,216.73,6847.0
2020-02-26 10:35:00,216.58,217.61,216.58,217.31,12299.0,216.58,217.61,216.58,217.31,12299.0
2020-02-26 10:40:00,217.4,218.6,217.39,218.46,9916.0,217.4,218.6,217.39,218.46,9916.0
2020-02-26 10:45:00,218.49,219.1,217.81,218.47,6852.0,218.49,219.1,217.81,218.47,6852.0
2020-02-26 10:50:00,218.71,218.71,217.99,218.0,1097.0,218.71,218.71,217.99,218.0,1097.0
2020-02-26 10:55:00,218.01,218.45,217.46,217.46,1300.0,218.01,218.45,217.46,217.46,1300.0
2020-02-26 11:00:00,217.67,217.76,216.09,216.85,7311.0,217.67,217.76,216.09,216.85,7311.0
2020-02-26 11:05:00,216.52,216.92,216.26,216.48,8128.0,216.52,216.92,216.26,216.48,8128.0
2020-02-26 11:10:00,216.1,216.19,214.87,215.18,2927.0,216.1,216.19,214.87,215.18,2927.0
2020-02-26 11:15:00,215.34,216.59,215.33,216.52,3750.0,215.34,216.59,215.33,216.52,3750.0
2020-02-26 11:20:00,216.65,217.09,216.52,216.74,2304.0,216.65,217.09,216.52,216.74,2304.0
2020-02-26 11:25:00,216.92,217.11,216.7,216.7,1445.0,216.92,217.11,216.7,216.7,1445.0
2020-02-26 11:30:00,216.55,216.58,215.75,216.02,4348.0,216.55,216.58,215.75,216.02,4348.0
2020-02-26 11:35:00,215.53,216.17,215.25,216.17,2300.0,215.53,216.17,215.25,216.17,2300.0
2020-02-26 11:40:00,215.64,216.01,215.64,215.99,815.0,215.64,216.01,215.64,215.99,815.0
2020-02-26 11:45:00,215.54,215.7,215.1,215.48,1766.0,215.54,215.7,215.1,215.48,1766.0
2020-02-26 11:50:00,214.66,215.4,214.65,215.1,3000.0,214.66,215.4,214.65,215.1,3000.0
2020-02-26 11:55:00,214.79,215.84,214.62,215.84,2300.0,214.79,215.84,214.62,215.84,2300.0
2020-02-26 12:00:00,215.44,215.44,214.1,214.23,1847.0,215.44,215.44,214.1,214.23,1847.0
2020-02-26 12:05:00,213.7,213.75,212.75,213.15,5200.0,213.7,213.75,212.75,213.15,5200.0
2020-02-26 12:10:00,212.75,212.9,212.01,212.25,8481.0,212.75,212.9,212.01,212.25,8481.0
2020-02-26 12:15:00,212.0,212.0,210.86,211.49,10800.0,212.0,212.0,210.86,211.49,10800.0
2020-02-26 12:20:00,211.21,212.34,211.2,211.73,6261.0,211.21,212.34,211.2,211.73,6261.0
2020-02-26 12:25:00,211.88,212.06,211.35,211.84,3800.0,211.88,212.06,211.35,211.84,3800.0
2020-02-26 12:30:00,212.52,213.53,212.45,213.37,8834.0,212.52,213.53,212.45,213.37,8834.0
2020-02-26 12:35:00,213.94,213.94,212.75,213.08,940.0,213.94,213.94,212.75,213.08,940.0
2020-02-26 12:40:00,213.01,213.26,212.37,212.49,3665.0,213.01,213.26,212.37,212.49,3665.0
2020-02-26 12:45:00,212.35,212.88,212.32,212.88,3335.0,212.35,212.88,212.32,212.88,3335.0
2020-02-26 12:50:00,212.61,212.61,211.72,211.88,3881.0,212.61,212.61,211.72,211.88,3881.0
2020-02-26 12:55:00,211.7,211.91,211.52,211.91,1554.0,211.7,211.91,211.52,211.91,1554.0
2020-02-26 13:00:00,211.65,212.73,211.65,212.45,2400.0,211.65,212.73,211.65,212.45,2400.0
2020-02-26 13:05:00,212.58,212.58,211.1,211.52,5741.0,212.58,212.58,211.1,211.52,5741.0
2020-02-26 13:10:00,211.47,211.72,211.31,211.72,2400.0,211.47,211.72,211.31,211.72,2400.0
2020-02-26 13:15:00,211.74,212.09,211.28,211.28,2330.0,211.74,212.09,211.28,211.28,2330.0
2020-02-26 13:20:00,211.37,211.86,211.22,211.37,1900.0,211.37,211.86,211.22,211.37,1900.0
2020-02-26 13:25:00,211.35,211.77,211.25,211.52,5943.0,211.35,211.77,211.25,211.52,5943.0
2020-02-26 13:30:00,211.5,211.5,209.5,209.5,4124.0,211.5,211.5,209.5,209.5,4124.0
2020-02-26 13:35:00,209.52,210.0,208.6,208.61,2772.0,209.52,210.0,208.6,208.61,2772.0
2020-02-26 13:40:00,208.59,209.53,208.05,208.38,9495.0,208.59,209.53,208.05,208.38,9495.0
2020-02-26 13:45:00,208.79,210.01,208.18,210.01,8673.0,208.79,210.01,208.18,210.01,8673.0
2020-02-26 13:50:00,210.02,210.09,209.13,209.53,2152.0,210.02,210.09,209.13,209.53,2152.0
2020-02-26 13:55:00,208.89,209.09,207.85,207.87,4565.0,208.89,209.09,207.85,207.87,4565.0
2020-02-26 14:00:00,207.89,209.49,207.89,208.53,2822.0,207.89,209.49,207.89,208.53,2822.0
2020-02-26 14:05:00,209.22,209.36,208.61,208.64,5494.0,209.22,209.36,208.61,208.64,5494.0
2020-02-26 14:10:00,208.47,209.4,208.29,209.25,2203.0,208.47,209.4,208.29,209.25,2203.0
2020-02-26 14:15:00,209.46,209.77,208.79,208.94,2600.0,209.46,209.77,208.79,208.94,2600.0
2020-02-26 14:20:00,209.21,209.5,209.06,209.06,3001.0,209.21,209.5,209.06,209.06,3001.0
2020-02-26 14:25:00,209.16,210.3,209.16,209.67,2778.0,209.16,210.3,209.16,209.67,2778.0
2020-02-26 14:30:00,209.53,209.8,208.83,209.19,1430.0,209.53,209.8,208.83,209.19,1430.0
2020-02-26 14:35:00,209.18,209.93,209.16,209.44,2202.0,209.18,209.93,209.16,209.44,2202.0
2020-02-26 14:40:00,209.5,209.5,208.81,208.85,1700.0,209.5,209.5,208.81,208.85,1700.0
2020-02-26 14:45:00,209.22,209.62,208.51,209.42,1700.0,209.22,209.62,208.51,209.42,1700.0
2020-02-26 14:50:00,209.14,209.14,208.5,209.06,2500.0,209.14,209.14,208.5,209.06,2500.0
2020-02-26 14:55:00,208.89,209.3,208.48,208.49,1310.0,208.89,209.3,208.48,208.49,1310.0
2020-02-26 15:00:00,208.69,209.51,208.69,209.31,2746.0,208.69,209.51,208.69,209.31,2746.0
2020-02-26 15:05:00,209.41,209.54,208.88,209.37,2000.0,209.41,209.54,208.88,209.37,2000.0
2020-02-26 15:10:00,209.57,210.19,209.57,210.1,3297.0,209.57,210.19,209.57,210.1,3297.0
2020-02-26 15:15:00,210.11,210.91,210.11,210.81,7873.0,210.11,210.91,210.11,210.81,7873.0
2020-02-26 15:20:00,210.73,210.8,209.94,210.16,8163.0,210.73,210.8,209.94,210.16,8163.0
2020-02-26 15:25:00,210.1,210.24,209.48,210.04,11030.0,210.1,210.24,209.48,210.04,11030.0
2020-02-26 15:30:00,209.97,210.39,209.34,209.35,7942.0,209.97,210.39,209.34,209.35,7942.0
2020-02-26 15:35:00,209.55,210.2,209.46,210.2,3904.0,209.55,210.2,209.46,210.2,3904.0
2020-02-26 15:40:00,210.44,210.53,209.94,210.22,5862.0,210.44,210.53,209.94,210.22,5862.0
2020-02-26 15:45:00,210.48,210.58,210.16,210.31,7041.0,210.48,210.58,210.16,210.31,7041.0
2020-02-26 15:50:00,210.23,210.87,210.2,210.31,18180.0,210.23,210.87,210.2,210.31,18180.0
2020-02-26 15:55:00,210.4,210.77,209.89,210.08,21047.0,210.4,210.77,209.89,210.08,21047.0
2020-02-27 09:30:00,202.42,202.97,201.95,202.96,5828.0,202.42,202.97,201.95,202.96,5828.0
2020-02-27 09:35:00,202.39,202.39,199.26,201.98,58949.0,202.39,202.39,199.26,201.98,58949.0
2020-02-27 09:40:00,201.56,201.96,200.31,200.65,17704.0,201.56,201.96,200.31,200.65,17704.0
2020-02-27 09:45:00,200.35,200.35,196.99,198.66,30603.0,200.35,200.35,196.99,198.66,30603.0
2020-02-27 09:50:00,198.58,200.0,198.21,200.0,17067.0,198.58,200.0,198.21,200.0,17067.0
2020-02-27 09:55:00,200.1,200.83,199.04,199.4,22851.0,200.1,200.83,199.04,199.4,22851.0
2020-02-27 10:00:00,199.75,200.81,199.06,199.71,22202.0,199.75,200.81,199.06,199.71,22202.0
2020-02-27 10:05:00,199.93,200.53,199.47,200.03,6595.0,199.93,200.53,199.47,200.03,6595.0
2020-02-27 10:10:00,200.03,200.4,199.23,199.76,9465.0,200.03,200.4,199.23,199.76,9465.0
2020-02-27 10:15:00,199.91,200.42,199.26,200.03,14760.0,199.91,200.42,199.26,200.03,14760.0
2020-02-27 10:20:00,200.01,200.97,199.73,200.08,9484.0,200.01,200.97,199.73,200.08,9484.0
2020-02-27 10:25:00,200.0,200.45,199.51,200.2,8172.0,200.0,200.45,199.51,200.2,8172.0
2020-02-27 10:30:00,200.01,200.46,198.43,198.63,8988.0,200.01,200.46,198.43,198.63,8988.0
2020-02-27 10:35:00,198.77,199.41,197.87,198.97,10432.0,198.77,199.41,197.87,198.97,10432.0
2020-02-27 10:40:00,199.13,199.13,198.23,198.48,7483.0,199.13,199.13,198.23,198.48,7483.0
2020-02-27 10:45:00,198.32,199.55,198.3,199.23,7278.0,198.32,199.55,198.3,199.23,7278.0
2020-02-27 10:50:00,199.27,200.71,199.06,200.08,18832.0,199.27,200.71,199.06,200.08,18832.0
2020-02-27 10:55:00,200.15,201.52,199.2,201.52,4607.0,200.15,201.52,199.2,201.52,4607.0
2020-02-27 11:00:00,201.63,202.64,201.27,202.5,26583.0,201.63,202.64,201.27,202.5,26583.0
2020-02-27 11:05:00,202.19,203.8,202.17,203.67,3782.0,202.19,203.8,202.17,203.67,3782.0
2020-02-27 11:10:00,203.42,203.48,201.92,203.48,7572.0,203.42,203.48,201.92,203.48,7572.0
2020-02-27 11:15:00,203.66,204.01,202.93,204.01,4662.0,203.66,204.01,202.93,204.01,4662.0
2020-02-27 11:20:00,203.82,204.29,203.39,203.63,14335.0,203.82,204.29,203.39,203.63,14335.0
2020-02-27 11:25:00,203.61,203.61,201.58,202.06,6840.0,203.61,203.61,201.58,202.06,6840.0
2020-02-27 11:30:00,202.0,202.7,201.79,202.46,6116.0,202.0,202.7,201.79,202.46,6116.0
2020-02-27 11:35:00,202.7,202.84,201.0,201.8,3000.0,202.7,202.84,201.0,201.8,3000.0
2020-02-27 11:40:00,201.86,202.61,201.85,202.1,1954.0,201.86,202.61,201.85,202.1,1954.0
2020-02-27 11:45:00,201.77,202.62,201.27,202.62,4494.0,201.77,202.62,201.27,202.62,4494.0
2020-02-27 11:50:00,202.25,203.31,202.13,203.31,4604.0,202.25,203.31,202.13,203.31,4604.0
2020-02-27 11:55:00,202.85,204.59,202.84,204.48,5939.0,202.85,204.59,202.84,204.48,5939.0
2020-02-27 12:00:00,204.32,204.37,203.25,204.06,12161.0,204.32,204.37,203.25,204.06,12161.0
2020-02-27 12:05:00,204.1,205.87,203.96,205.62,5365.0,204.1,205.87,203.96,205.62,5365.0
2020-02-27 12:10:00,205.69,207.19,205.69,207.19,9029.0,205.69,207.19,205.69,207.19,9029.0
2020-02-27 12:15:00,207.14,207.14,205.9,206.15,9598.0,207.14,207.14,205.9,206.15,9598.0
2020-02-27 12:20:00,206.22,206.22,204.15,204.71,5103.0,206.22,206.22,204.15,204.71,5103.0
2020-02-27 12:25:00,204.46,206.09,204.46,205.78,5869.0,204.46,206.09,204.46,205.78,5869.0
2020-02-27 12:30:00,205.8,206.85,205.8,206.57,5933.0,205.8,206.85,205.8,206.57,5933.0
2020-02-27 12:35:00,206.54,207.79,206.52,207.79,4149.0,206.54,207.79,206.52,207.79,4149.0
2020-02-27 12:40:00,207.46,207.99,206.78,207.04,4185.0,207.46,207.99,206.78,207.04,4185.0
2020-02-27 12:45:00,206.55,207.28,206.55,207.28,1366.0,206.55,207.28,206.55,207.28,1366.0
2020-02-27 12:50:00,207.03,207.25,206.7,206.89,2161.0,207.03,207.25,206.7,206.89,2161.0
2020-02-27 12:55:00,207.04,207.04,205.47,205.47,1402.0,207.04,207.04,205.47,205.47,1402.0
2020-02-27 13:00:00,204.52,205.84,204.31,205.51,3786.0,204.52,205.84,204.31,205.51,3786.0
2020-02-27 13:05:00,205.07,205.67,205.07,205.29,900.0,205.07,205.67,205.07,205.29,900.0
2020-02-27 13:10:00,205.49,205.96,205.48,205.87,1200.0,205.49,205.96,205.48,205.87,1200.0
2020-02-27 13:15:00,205.73,205.73,204.83,205.0,9410.0,205.73,205.73,204.83,205.0,9410.0
2020-02-27 13:20:00,204.48,205.21,204.4,204.4,1694.0,204.48,205.21,204.4,204.4,1694.0
2020-02-27 13:25:00,203.42,205.05,203.4,203.42,2204.0,203.42,205.05,203.4,203.42,2204.0
2020-02-27 13:30:00,203.69,203.81,202.9,202.96,8213.0,203.69,203.81,202.9,202.96,8213.0
2020-02-27 13:35:00,202.74,203.81,202.59,203.18,7950.0,202.74,203.81,202.59,203.18,7950.0
2020-02-27 13:40:00,203.3,203.59,201.88,202.39,11248.0,203.3,203.59,201.88,202.39,11248.0
2020-02-27 13:45:00,202.39,203.15,201.51,202.66,3952.0,202.39,203.15,201.51,202.66,3952.0
2020-02-27 13:50:00,202.19,203.38,201.68,203.38,3184.0,202.19,203.38,201.68,203.38,3184.0
2020-02-27 13:55:00,204.0,204.0,201.48,201.49,7796.0,204.0,204.0,201.48,201.49,7796.0
2020-02-27 14:00:00,201.57,201.69,200.44,201.14,9343.0,201.57,201.69,200.44,201.14,9343.0
2020-02-27 14:05:00,201.42,201.43,200.28,200.71,5593.0,201.42,201.43,200.28,200.71,5593.0
2020-02-27 14:10:00,200.91,201.03,200.06,200.66,3722.0,200.91,201.03,200.06,200.66,3722.0
2020-02-27 14:15:00,200.82,201.4,199.62,199.62,5649.0,200.82,201.4,199.62,199.62,5649.0
2020-02-27 14:20:00,199.96,201.29,199.51,200.06,10768.0,199.96,201.29,199.51,200.06,10768.0
2020-02-27 14:25:00,199.96,200.71,199.78,200.2,5410.0,199.96,200.71,199.78,200.2,5410.0
2020-02-27 14:30:00,200.22,200.22,198.57,198.79,7430.0,200.22,200.22,198.57,198.79,7430.0
2020-02-27 14:35:00,198.75,199.66,198.5,198.56,7625.0,198.75,199.66,198.5,198.56,7625.0
2020-02-27 14:40:00,198.56,199.08,198.25,198.73,8029.0,198.56,199.08,198.25,198.73,8029.0
2020-02-27 14:45:00,198.83,198.89,197.65,198.3,8478.0,198.83,198.89,197.65,198.3,8478.0
2020-02-27 14:50:00,198.44,198.97,198.04,198.29,10473.0,198.44,198.97,198.04,198.29,10473.0
2020-02-27 14:55:00,198.28,198.61,197.32,197.7,5645.0,198.28,198.61,197.32,197.7,5645.0
2020-02-27 15:00:00,197.41,198.06,197.0,197.93,10579.0,197.41,198.06,197.0,197.93,10579.0
2020-02-27 15:05:00,197.84,198.38,197.59,198.37,18207.0,197.84,198.38,197.59,198.37,18207.0
2020-02-27 15:10:00,198.56,199.49,198.41,198.41,12730.0,198.56,199.49,198.41,198.41,12730.0
2020-02-27 15:15:00,198.1,198.44,197.27,197.27,4788.0,198.1,198.44,197.27,197.27,4788.0
2020-02-27 15:20:00,197.25,197.65,196.6,197.06,5315.0,197.25,197.65,196.6,197.06,5315.0
2020-02-27 15:25:00,197.13,197.61,196.0,196.0,12378.0,197.13,197.61,196.0,196.0,12378.0
2020-02-27 15:30:00,196.3,196.68,195.54,196.11,9776.0,196.3,196.68,195.54,196.11,9776.0
2020-02-27 15:35:00,196.0,196.56,195.06,195.21,16436.0,196.0,196.56,195.06,195.21,16436.0
2020-02-27 15:40:00,195.28,195.77,194.78,194.84,12662.0,195.28,195.77,194.78,194.84,12662.0
2020-02-27 15:45:00,194.84,195.48,194.66,194.87,15764.0,194.84,195.48,194.66,194.87,15764.0
2020-02-27 15:50:00,194.53,194.8,192.41,192.46,44134.0,194.53,194.8,192.41,192.46,44134.0
2020-02-27 15:55:00,192.8,192.95,192.03,192.49,69333.0,192.8,192.95,192.03,192.49,69333.0
2020-02-28 09:30:00,184.8,186.73,184.6,186.36,9180.0,184.8,186.73,184.6,186.36,9180.0
2020-02-28 09:35:00,187.2,188.87,185.9,187.32,38586.0,187.2,188.87,185.9,187.32,38586.0
2020-02-28 09:40:00,187.66,187.66,184.89,184.89,44057.0,187.66,187.66,184.89,184.89,44057.0
2020-02-28 09:45:00,184.72,185.33,183.51,184.4,30302.0,184.72,185.33,183.51,184.4,30302.0
2020-02-28 09:50:00,184.39,185.86,183.84,184.47,23424.0,184.39,185.86,183.84,184.47,23424.0
2020-02-28 09:55:00,184.51,184.63,182.35,183.13,19393.0,184.51,184.63,182.35,183.13,19393.0
2020-02-28 10:00:00,183.19,183.48,180.86,180.86,22681.0,183.19,183.48,180.86,180.86,22681.0
2020-02-28 10:05:00,181.27,184.17,181.26,184.07,27105.0,181.27,184.17,181.26,184.07,27105.0
2020-02-28 10:10:00,184.29,186.42,183.47,186.42,20591.0,184.29,186.42,183.47,186.42,20591.0
2020-02-28 10:15:00,186.14,188.54,186.14,187.17,15545.0,186.14,188.54,186.14,187.17,15545.0
2020-02-28 10:20:00,186.93,186.93,185.29,186.11,5606.0,186.93,186.93,185.29,186.11,5606.0
2020-02-28 10:25:00,186.24,186.35,184.3,184.3,15092.0,186.24,186.35,184.3,184.3,15092.0
2020-02-28 10:30:00,183.76,185.28,183.29,185.25,13244.0,183.76,185.28,183.29,185.25,13244.0
2020-02-28 10:35:00,184.91,185.9,183.44,183.79,9199.0,184.91,185.9,183.44,183.79,9199.0
2020-02-28 10:40:00,183.8,184.87,183.4,184.12,13201.0,183.8,184.87,183.4,184.12,13201.0
2020-02-28 10:45:00,184.3,184.82,183.66,184.29,7854.0,184.3,184.82,183.66,184.29,7854.0
2020-02-28 10:50:00,184.31,186.79,184.31,186.14,6986.0,184.31,186.79,184.31,186.14,6986.0
2020-02-28 10:55:00,186.32,186.46,184.64,185.42,7355.0,186.32,186.46,184.64,185.42,7355.0
2020-02-28 11:00:00,185.63,185.66,184.23,184.93,7040.0,185.63,185.66,184.23,184.93,7040.0
2020-02-28 11:05:00,184.62,184.68,183.19,183.34,4967.0,184.62,184.68,183.19,183.34,4967.0
2020-02-28 11:10:00,183.64,184.99,183.57,184.97,6291.0,183.64,184.99,183.57,184.97,6291.0
2020-02-28 11:15:00,185.39,185.9,184.75,184.8,2632.0,185.39,185.9,184.75,184.8,2632.0
2020-02-28 11:20:00,185.21,186.32,184.82,186.32,9579.0,185.21,186.32,184.82,186.32,9579.0
2020-02-28 11:25:00,186.22,187.1,185.74,186.56,11228.0,186.22,187.1,185.74,186.56,11228.0
2020-02-28 11:30:00,187.03,188.45,186.9,187.26,9785.0,187.03,188.45,186.9,187.26,9785.0
2020-02-28 11:35:00,187.0,188.08,186.32,188.08,13705.0,187.0,188.08,186.32,188.08,13705.0
2020-02-28 11:40:00,187.86,189.64,187.86,188.5,20617.0,187.86,189.64,187.86,188.5,20617.0
2020-02-28 11:45:00,188.46,188.56,185.71,186.37,27662.0,188.46,188.56,185.71,186.37,27662.0
2020-02-28 11:50:00,186.69,187.57,185.05,185.44,28366.0,186.69,187.57,185.05,185.44,28366.0
2020-02-28 11:55:00,185.55,186.26,184.68,185.45,9530.0,185.55,186.26,184.68,185.45,9530.0
2020-02-28 12:00:00,185.71,185.71,183.98,185.36,9067.0,185.71,185.71,183.98,185.36,9067.0
2020-02-28 12:05:00,185.36,186.85,185.36,186.13,14365.0,185.36,186.85,185.36,186.13,14365.0
2020-02-28 12:10:00,185.96,186.02,184.61,185.0,28529.0,185.96,186.02,184.61,185.0,28529.0
2020-02-28 12:15:00,184.71,185.0,183.64,184.63,10115.0,184.71,185.0,183.64,184.63,10115.0
2020-02-28 12:20:00,184.8,185.61,184.53,184.89,6002.0,184.8,185.61,184.53,184.89,6002.0
2020-02-28 12:25:00,184.57,185.94,184.2,185.56,8357.0,184.57,185.94,184.2,185.56,8357.0
2020-02-28 12:30:00,185.67,186.85,185.49,185.58,7896.0,185.67,186.85,185.49,185.58,7896.0
2020-02-28 12:35:00,185.75,186.16,184.83,184.83,8391.0,185.75,186.16,184.83,184.83,8391.0
2020-02-28 12:40:00,184.82,185.68,184.28,184.85,19015.0,184.82,185.68,184.28,184.85,19015.0
2020-02-28 12:45:00,185.26,185.26,183.49,183.49,9231.0,185.26,185.26,183.49,183.49,9231.0
2020-02-28 12:50:00,183.85,184.3,183.6,183.99,2786.0,183.85,184.3,183.6,183.99,2786.0
2020-02-28 12:55:00,183.68,185.37,183.67,185.33,6207.0,183.68,185.37,183.67,185.33,6207.0
2020-02-28 13:00:00,185.1,185.94,184.5,184.71,8925.0,185.1,185.94,184.5,184.71,8925.0
2020-02-28 13:05:00,184.53,185.34,184.41,185.11,5539.0,184.53,185.34,184.41,185.11,5539.0
2020-02-28 13:10:00,184.84,184.84,182.85,183.19,8079.0,184.84,184.84,182.85,183.19,8079.0
2020-02-28 13:15:00,183.21,184.64,182.94,183.62,6993.0,183.21,184.64,182.94,183.62,6993.0
2020-02-28 13:20:00,183.93,184.0,183.18,183.18,7841.0,183.93,184.0,183.18,183.18,7841.0
2020-02-28 13:25:00,183.6,183.85,182.8,182.81,5505.0,183.6,183.85,182.8,182.81,5505.0
2020-02-28 13:30:00,182.5,182.5,181.28,181.61,9509.0,182.5,182.5,181.28,181.61,9509.0
2020-02-28 13:35:00,181.24,181.62,180.88,181.34,7343.0,181.24,181.62,180.88,181.34,7343.0
2020-02-28 13:40:00,181.6,181.6,180.37,180.38,6379.0,181.6,181.6,180.37,180.38,6379.0
2020-02-28 13:45:00,180.69,180.77,179.59,180.47,16415.0,180.69,180.77,179.59,180.47,16415.0
2020-02-28 13:50:00,180.49,180.6,179.49,180.03,4454.0,180.49,180.6,179.49,180.03,4454.0
2020-02-28 13:55:00,180.06,180.36,179.49,180.36,13791.0,180.06,180.36,179.49,180.36,13791.0
2020-02-28 14:00:00,180.46,181.27,180.23,180.75,15968.0,180.46,181.27,180.23,180.75,15968.0
2020-02-28 14:05:00,180.45,180.69,179.48,179.95,7851.0,180.45,180.69,179.48,179.95,7851.0
2020-02-28 14:10:00,179.9,180.93,179.8,180.56,14959.0,179.9,180.93,179.8,180.56,14959.0
2020-02-28 14:15:00,180.65,181.06,180.1,180.87,7324.0,180.65,181.06,180.1,180.87,7324.0
2020-02-28 14:20:00,180.49,181.36,180.21,180.81,13601.0,180.49,181.36,180.21,180.81,13601.0
2020-02-28 14:25:00,180.56,181.22,179.85,180.96,13003.0,180.56,181.22,179.85,180.96,13003.0
2020-02-28 14:30:00,181.13,182.07,180.62,181.92,12031.0,181.13,182.07,180.62,181.92,12031.0
2020-02-28 14:35:00,181.24,181.77,180.29,181.12,8683.0,181.24,181.77,180.29,181.12,8683.0
2020-02-28 14:40:00,180.55,182.62,180.34,182.62,13936.0,180.55,182.62,180.34,182.62,13936.0
2020-02-28 14:45:00,182.03,182.83,180.96,181.44,9452.0,182.03,182.83,180.96,181.44,9452.0
2020-02-28 14:50:00,181.43,181.75,180.0,180.23,9252.0,181.43,181.75,180.0,180.23,9252.0
2020-02-28 14:55:00,180.04,180.22,179.39,179.74,28956.0,180.04,180.22,179.39,179.74,28956.0
2020-02-28 15:00:00,179.73,180.13,178.25,178.48,14380.0,179.73,180.13,178.25,178.48,14380.0
2020-02-28 15:05:00,178.34,179.14,178.0,178.36,7810.0,178.34,179.14,178.0,178.36,7810.0
2020-02-28 15:10:00,178.3,178.94,177.79,178.69,17874.0,178.3,178.94,177.79,178.69,17874.0
2020-02-28 15:15:00,178.63,179.92,178.53,179.79,9350.0,178.63,179.92,178.53,179.79,9350.0
2020-02-28 15:20:00,179.65,179.65,177.64,177.74,11079.0,179.65,179.65,177.64,177.74,11079.0
2020-02-28 15:25:00,178.25,178.35,177.3,177.3,28944.0,178.25,178.35,177.3,177.3,28944.0
2020-02-28 15:30:00,177.3,179.34,177.3,179.16,20805.0,177.3,179.34,177.3,179.16,20805.0
2020-02-28 15:35:00,179.13,180.28,178.81,179.66,21731.0,179.13,180.28,178.81,179.66,21731.0
2020-02-28 15:40:00,179.81,180.05,178.38,178.6,36422.0,179.81,180.05,178.38,178.6,36422.0
2020-02-28 15:45:00,178.39,180.22,178.39,180.17,26839.0,178.39,180.22,178.39,180.17,26839.0
2020-02-28 15:50:00,180.07,180.07,179.26,179.99,52147.0,180.07,180.07,179.26,179.99,52147.0
2020-02-28 15:55:00,179.86,182.01,179.86,181.41,76518.0,179.86,182.01,179.86,181.41,76518.0
2020-03-02 09:30:00,182.22,183.97,181.1,181.81,18311.0,182.22,183.97,181.1,181.81,18311.0
2020-03-02 09:35:00,181.71,182.08,179.51,179.54,18140.0,181.71,182.08,179.51,179.54,18140.0
2020-03-02 09:40:00,179.51,180.76,178.26,178.32,25738.0,179.51,180.76,178.26,178.32,25738.0
2020-03-02 09:45:00,178.48,179.64,178.01,179.63,17611.0,178.48,179.64,178.01,179.63,17611.0
2020-03-02 09:50:00,179.11,179.28,178.14,178.66,9106.0,179.11,179.28,178.14,178.66,9106.0
2020-03-02 09:55:00,178.3,178.37,176.25,176.74,16154.0,178.3,178.37,176.25,176.74,16154.0
2020-03-02 10:00:00,176.56,177.3,175.68,176.45,22538.0,176.56,177.3,175.68,176.45,22538.0
2020-03-02 10:05:00,176.78,178.41,176.39,177.83,29939.0,176.78,178.41,176.39,177.83,29939.0
2020-03-02 10:10:00,178.13,179.29,177.97,178.05,10543.0,178.13,179.29,177.97,178.05,10543.0
2020-03-02 10:15:00,178.03,178.87,177.87,178.6,9221.0,178.03,178.87,177.87,178.6,9221.0
2020-03-02 10:20:00,178.19,178.19,177.09,177.1,14273.0,178.19,178.19,177.09,177.1,14273.0
2020-03-02 10:25:00,176.93,178.46,176.76,177.42,26286.0,176.93,178.46,176.76,177.42,26286.0
2020-03-02 10:30:00,177.72,178.3,176.3,177.32,9159.0,177.72,178.3,176.3,177.32,9159.0
2020-03-02 10:35:00,177.52,178.42,177.51,178.34,9495.0,177.52,178.42,177.51,178.34,9495.0
2020-03-02 10:40:00,178.48,178.68,178.06,178.44,3390.0,178.48,178.68,178.06,178.44,3390.0
2020-03-02 10:45:00,178.64,181.41,178.64,181.39,23431.0,178.64,181.41,178.64,181.39,23431.0
2020-03-02 10:50:00,180.98,182.62,180.75,181.33,24249.0,180.98,182.62,180.75,181.33,24249.0
2020-03-02 10:55:00,181.25,181.99,180.33,180.34,16287.0,181.25,181.99,180.33,180.34,16287.0
2020-03-02 11:00:00,180.58,181.69,180.57,181.27,9268.0,180.58,181.69,180.57,181.27,9268.0
2020-03-02 11:05:00,181.24,181.33,180.33,180.88,19178.0,181.24,181.33,180.33,180.88,19178.0
2020-03-02 11:10:00,181.08,183.21,181.05,183.21,9260.0,181.08,183.21,181.05,183.21,9260.0
2020-03-02 11:15:00,183.52,183.88,182.81,182.93,5626.0,183.52,183.88,182.81,182.93,5626.0
2020-03-02 11:20:00,183.14,184.32,183.0,183.36,10222.0,183.14,184.32,183.0,183.36,10222.0
2020-03-02 11:25:00,183.73,185.45,183.73,184.96,12982.0,183.73,185.45,183.73,184.96,12982.0
2020-03-02 11:30:00,184.41,185.91,183.88,185.03,23363.0,184.41,185.91,183.88,185.03,23363.0
2020-03-02 11:35:00,184.75,187.69,184.75,187.28,22398.0,184.75,187.69,184.75,187.28,22398.0
2020-03-02 11:40:00,186.87,187.74,185.99,187.72,8513.0,186.87,187.74,185.99,187.72,8513.0
2020-03-02 11:45:00,187.52,187.99,187.19,187.87,12440.0,187.52,187.99,187.19,187.87,12440.0
2020-03-02 11:50:00,187.75,188.83,187.57,188.38,15357.0,187.75,188.83,187.57,188.38,15357.0
2020-03-02 11:55:00,188.77,189.22,188.06,188.5,15716.0,188.77,189.22,188.06,188.5,15716.0
2020-03-02 12:00:00,188.53,188.63,187.57,187.73,7600.0,188.53,188.63,187.57,187.73,7600.0
2020-03-02 12:05:00,187.73,187.73,186.48,187.0,26657.0,187.73,187.73,186.48,187.0,26657.0
2020-03-02 12:10:00,186.91,187.15,186.33,186.99,6290.0,186.91,187.15,186.33,186.99,6290.0
2020-03-02 12:15:00,187.03,187.03,185.89,185.94,4277.0,187.03,187.03,185.89,185.94,4277.0
2020-03-02 12:20:00,186.13,186.62,185.07,185.07,6183.0,186.13,186.62,185.07,185.07,6183.0
2020-03-02 12:25:00,185.72,186.29,185.72,186.29,600.0,185.72,186.29,185.72,186.29,600.0
2020-03-02 12:30:00,186.3,186.82,186.1,186.46,5794.0,186.3,186.82,186.1,186.46,5794.0
2020-03-02 12:35:00,187.11,187.31,186.75,187.13,2362.0,187.11,187.31,186.75,187.13,2362.0
2020-03-02 12:40:00,187.15,187.18,186.39,186.98,4010.0,187.15,187.18,186.39,186.98,4010.0
2020-03-02 12:45:00,187.21,187.64,187.21,187.64,1549.0,187.21,187.64,187.21,187.64,1549.0
2020-03-02 12:50:00,187.64,187.99,187.05,187.56,5147.0,187.64,187.99,187.05,187.56,5147.0
2020-03-02 12:55:00,187.78,188.1,186.68,187.21,3663.0,187.78,188.1,186.68,187.21,3663.0
2020-03-02 13:00:00,187.07,187.56,186.94,187.54,10166.0,187.07,187.56,186.94,187.54,10166.0
2020-03-02 13:05:00,187.47,187.47,186.52,186.86,5700.0,187.47,187.47,186.52,186.86,5700.0
2020-03-02 13:10:00,187.0,187.39,186.67,187.27,5950.0,187.0,187.39,186.67,187.27,5950.0
2020-03-02 13:15:00,186.95,187.39,185.54,185.68,5280.0,186.95,187.39,185.54,185.68,5280.0
2020-03-02 13:20:00,185.77,185.89,185.27,185.88,5658.0,185.77,185.89,185.27,185.88,5658.0
2020-03-02 13:25:00,186.04,186.29,185.0,185.53,8201.0,186.04,186.29,185.0,185.53,8201.0
2020-03-02 13:30:00,185.61,186.08,184.82,185.5,5402.0,185.61,186.08,184.82,185.5,5402.0
2020-03-02 13:35:00,185.73,186.93,185.72,186.78,3257.0,185.73,186.93,185.72,186.78,3257.0
2020-03-02 13:40:00,186.78,187.69,186.69,187.39,20291.0,186.78,187.69,186.69,187.39,20291.0
2020-03-02 13:45:00,187.5,187.5,186.51,186.51,5303.0,187.5,187.5,186.51,186.51,5303.0
2020-03-02 13:50:00,186.52,186.86,185.06,185.46,5650.0,186.52,186.86,185.06,185.46,5650.0
2020-03-02 13:55:00,185.29,187.25,185.28,187.25,4060.0,185.29,187.25,185.28,187.25,4060.0
2020-03-02 14:00:00,187.08,187.62,186.81,187.18,4351.0,187.08,187.62,186.81,187.18,4351.0
2020-03-02 14:05:00,187.27,187.58,186.75,187.57,3340.0,187.27,187.58,186.75,187.57,3340.0
2020-03-02 14:10:00,187.42,188.0,187.34,188.0,3901.0,187.42,188.0,187.34,188.0,3901.0
2020-03-02 14:15:00,187.58,187.77,186.96,187.13,4283.0,187.58,187.77,186.96,187.13,4283.0
2020-03-02 14:20:00,187.36,187.47,186.92,186.92,2580.0,187.36,187.47,186.92,186.92,2580.0
2020-03-02 14:25:00,186.78,187.39,186.25,186.67,9079.0,186.78,187.39,186.25,186.67,9079.0
2020-03-02 14:30:00,186.19,187.0,185.6,186.29,23754.0,186.19,187.0,185.6,186.29,23754.0
2020-03-02 14:35:00,186.14,186.14,184.46,185.14,14683.0,186.14,186.14,184.46,185.14,14683.0
2020-03-02 14:40:00,185.24,185.24,183.43,184.32,6734.0,185.24,185.24,183.43,184.32,6734.0
2020-03-02 14:45:00,184.31,185.67,183.91,185.5,5509.0,184.31,185.67,183.91,185.5,5509.0
2020-03-02 14:50:00,185.2,186.18,184.67,186.0,2801.0,185.2,186.18,184.67,186.0,2801.0
2020-03-02 14:55:00,186.38,186.71,185.0,185.0,5202.0,186.38,186.71,185.0,185.0,5202.0
2020-03-02 15:00:00,185.21,186.59,185.21,186.45,10402.0,185.21,186.59,185.21,186.45,10402.0
2020-03-02 15:05:00,186.58,187.03,186.44,186.59,5038.0,186.58,187.03,186.44,186.59,5038.0
2020-03-02 15:10:00,186.36,187.1,186.01,187.0,9583.0,186.36,187.1,186.01,187.0,9583.0
2020-03-02 15:15:00,187.08,187.77,186.77,187.28,7704.0,187.08,187.77,186.77,187.28,7704.0
2020-03-02 15:20:00,187.13,187.89,187.08,187.74,5169.0,187.13,187.89,187.08,187.74,5169.0
2020-03-02 15:25:00,187.59,187.94,187.33,187.34,6341.0,187.59,187.94,187.33,187.34,6341.0
2020-03-02 15:30:00,187.4,187.6,187.18,187.6,7712.0,187.4,187.6,187.18,187.6,7712.0
2020-03-02 15:35:00,187.69,188.4,187.68,188.22,13673.0,187.69,188.4,187.68,188.22,13673.0
2020-03-02 15:40:00,188.13,188.74,188.12,188.24,15239.0,188.13,188.74,188.12,188.24,15239.0
2020-03-02 15:45:00,188.34,190.0,188.34,189.94,28862.0,188.34,190.0,188.34,189.94,28862.0
2020-03-02 15:50:00,190.11,191.19,190.07,191.0,34838.0,190.11,191.19,190.07,191.0,34838.0
2020-03-02 15:55:00,190.99,193.05,190.81,192.55,74065.0,190.99,193.05,190.81,192.55,74065.0
2020-03-03 09:30:00,193.42,194.7,190.01,190.66,25351.0,193.42,194.7,190.01,190.66,25351.0
2020-03-03 09:35:00,191.33,192.88,190.42,192.66,8481.0,191.33,192.88,190.42,192.66,8481.0
2020-03-03 09:40:00,193.0,193.94,192.46,193.47,8660.0,193.0,193.94,192.46,193.47,8660.0
2020-03-03 09:45:00,193.04,193.76,191.75,192.25,11306.0,193.04,193.76,191.75,192.25,11306.0
2020-03-03 09:50:00,192.22,192.22,190.36,190.61,8020.0,192.22,192.22,190.36,190.61,8020.0
2020-03-03 09:55:00,190.73,192.59,190.43,191.8,8290.0,190.73,192.59,190.43,191.8,8290.0
2020-03-03 10:00:00,192.58,199.34,192.58,199.34,25876.0,192.58,199.34,192.58,199.34,25876.0
2020-03-03 10:05:00,199.42,199.74,195.63,197.0,23385.0,199.42,199.74,195.63,197.0,23385.0
2020-03-03 10:10:00,197.0,197.0,193.0,193.74,8546.0,197.0,197.0,193.0,193.74,8546.0
2020-03-03 10:15:00,193.88,194.64,191.05,191.4,18232.0,193.88,194.64,191.05,191.4,18232.0
2020-03-03 10:20:00,192.38,194.57,192.31,194.55,11988.0,192.38,194.57,192.31,194.55,11988.0
2020-03-03 10:25:00,194.62,194.73,193.53,193.91,11347.0,194.62,194.73,193.53,193.91,11347.0
2020-03-03 10:30:00,193.35,194.02,191.83,192.0,13564.0,193.35,194.02,191.83,192.0,13564.0
2020-03-03 10:35:00,192.04,193.78,192.0,193.42,5458.0,192.04,193.78,192.0,193.42,5458.0
2020-03-03 10:40:00,193.38,195.46,193.2,195.46,10643.0,193.38,195.46,193.2,195.46,10643.0
2020-03-03 10:45:00,195.49,195.96,192.49,192.49,10407.0,195.49,195.96,192.49,192.49,10407.0
2020-03-03 10:50:00,192.23,193.87,192.23,193.33,14664.0,192.23,193.87,192.23,193.33,14664.0
2020-03-03 10:55:00,193.13,194.47,192.5,194.46,12117.0,193.13,194.47,192.5,194.46,12117.0
2020-03-03 11:00:00,194.39,194.41,191.84,192.51,12150.0,194.39,194.41,191.84,192.51,12150.0
2020-03-03 11:05:00,192.13,192.51,190.87,190.88,21132.0,192.13,192.51,190.87,190.88,21132.0
2020-03-03 11:10:00,191.14,191.14,189.07,190.35,4465.0,191.14,191.14,189.07,190.35,4465.0
2020-03-03 11:15:00,189.78,191.89,189.64,189.64,3939.0,189.78,191.89,189.64,189.64,3939.0
2020-03-03 11:20:00,190.26,191.09,189.0,189.32,11349.0,190.26,191.09,189.0,189.32,11349.0
2020-03-03 11:25:00,189.4,189.53,188.43,188.96,4950.0,189.4,189.53,188.43,188.96,4950.0
2020-03-03 11:30:00,188.74,188.9,187.39,187.64,12423.0,188.74,188.9,187.39,187.64,12423.0
2020-03-03 11:35:00,188.36,189.81,187.83,189.54,2325.0,188.36,189.81,187.83,189.54,2325.0
2020-03-03 11:40:00,189.86,190.41,188.01,188.12,2008.0,189.86,190.41,188.01,188.12,2008.0
2020-03-03 11:45:00,188.98,189.32,187.34,187.6,2984.0,188.98,189.32,187.34,187.6,2984.0
2020-03-03 11:50:00,187.26,190.77,187.26,190.76,8795.0,187.26,190.77,187.26,190.76,8795.0
2020-03-03 11:55:00,190.76,191.15,189.87,190.7,3984.0,190.76,191.15,189.87,190.7,3984.0
2020-03-03 12:00:00,190.69,191.52,189.86,191.52,3021.0,190.69,191.52,189.86,191.52,3021.0
2020-03-03 12:05:00,191.76,191.81,190.89,191.5,8926.0,191.76,191.81,190.89,191.5,8926.0
2020-03-03 12:10:00,191.78,191.79,189.47,189.47,3703.0,191.78,191.79,189.47,189.47,3703.0
2020-03-03 12:15:00,189.42,189.42,188.35,188.99,7865.0,189.42,189.42,188.35,188.99,7865.0
2020-03-03 12:20:00,188.92,189.07,188.08,189.06,4725.0,188.92,189.07,188.08,189.06,4725.0
2020-03-03 12:25:00,188.98,189.42,187.5,188.55,4124.0,188.98,189.42,187.5,188.55,4124.0
2020-03-03 12:30:00,188.82,188.83,187.28,187.3,4173.0,188.82,188.83,187.28,187.3,4173.0
2020-03-03 12:35:00,187.36,188.67,187.3,188.67,5751.0,187.36,188.67,187.3,188.67,5751.0
2020-03-03 12:40:00,188.68,188.72,187.43,187.94,3895.0,188.68,188.72,187.43,187.94,3895.0
2020-03-03 12:45:00,188.02,189.34,188.02,188.95,2079.0,188.02,189.34,188.02,188.95,2079.0
2020-03-03 12:50:00,188.6,188.7,187.25,187.63,2520.0,188.6,188.7,187.25,187.63,2520.0
2020-03-03 12:55:00,187.73,187.73,186.57,187.62,2660.0,187.73,187.73,186.57,187.62,2660.0
2020-03-03 13:00:00,187.44,187.5,185.81,186.22,11508.0,187.44,187.5,185.81,186.22,11508.0
2020-03-03 13:05:00,186.14,186.74,185.44,186.16,12214.0,186.14,186.74,185.44,186.16,12214.0
2020-03-03 13:10:00,186.31,186.32,185.31,185.53,2554.0,186.31,186.32,185.31,185.53,2554.0
2020-03-03 13:15:00,185.7,186.46,185.26,186.11,15200.0,185.7,186.46,185.26,186.11,15200.0
2020-03-03 13:20:00,186.16,186.49,184.51,185.03,22464.0,186.16,186.49,184.51,185.03,22464.0
2020-03-03 13:25:00,185.1,185.92,184.26,185.38,12236.0,185.1,185.92,184.26,185.38,12236.0
2020-03-03 13:30:00,185.65,186.91,185.17,186.91,9153.0,185.65,186.91,185.17,186.91,9153.0
2020-03-03 13:35:00,187.0,187.37,185.93,185.97,4899.0,187.0,187.37,185.93,185.97,4899.0
2020-03-03 13:40:00,186.32,186.32,184.19,184.41,10980.0,186.32,186.32,184.19,184.41,10980.0
2020-03-03 13:45:00,184.4,185.6,184.4,184.86,15059.0,184.4,185.6,184.4,184.86,15059.0
2020-03-03 13:50:00,185.15,185.15,184.6,184.62,4054.0,185.15,185.15,184.6,184.62,4054.0
2020-03-03 13:55:00,185.0,185.28,184.6,185.08,5032.0,185.0,185.28,184.6,185.08,5032.0
2020-03-03 14:00:00,185.07,185.44,184.07,184.3,6346.0,185.07,185.44,184.07,184.3,6346.0
2020-03-03 14:05:00,184.03,184.42,182.5,183.3,12037.0,184.03,184.42,182.5,183.3,12037.0
2020-03-03 14:10:00,183.0,186.03,182.89,185.74,42171.0,183.0,186.03,182.89,185.74,42171.0
2020-03-03 14:15:00,185.68,186.02,183.73,183.73,18562.0,185.68,186.02,183.73,183.73,18562.0
2020-03-03 14:20:00,183.14,184.59,182.01,183.53,16820.0,183.14,184.59,182.01,183.53,16820.0
2020-03-03 14:25:00,183.13,185.31,183.13,185.28,3992.0,183.13,185.31,183.13,185.28,3992.0
2020-03-03 14:30:00,184.99,185.46,184.3,185.14,4846.0,184.99,185.46,184.3,185.14,4846.0
2020-03-03 14:35:00,184.99,184.99,183.3,183.62,1400.0,184.99,184.99,183.3,183.62,1400.0
2020-03-03 14:40:00,183.2,183.59,182.27,182.87,10797.0,183.2,183.59,182.27,182.87,10797.0
2020-03-03 14:45:00,183.56,184.83,183.23,184.82,7437.0,183.56,184.83,183.23,184.82,7437.0
2020-03-03 14:50:00,184.36,185.94,183.74,185.23,7369.0,184.36,185.94,183.74,185.23,7369.0
2020-03-03 14:55:00,185.87,186.14,184.59,185.08,7998.0,185.87,186.14,184.59,185.08,7998.0
2020-03-03 15:00:00,185.67,186.8,185.14,185.44,6736.0,185.67,186.8,185.14,185.44,6736.0
2020-03-03 15:05:00,185.43,185.66,184.62,185.39,5035.0,185.43,185.66,184.62,185.39,5035.0
2020-03-03 15:10:00,185.7,186.76,184.9,186.16,11156.0,185.7,186.76,184.9,186.16,11156.0
2020-03-03 15:15:00,186.23,186.32,185.07,185.76,3174.0,186.23,186.32,185.07,185.76,3174.0
2020-03-03 15:20:00,185.78,185.83,183.42,183.42,15842.0,185.78,185.83,183.42,183.42,15842.0
2020-03-03 15:25:00,184.06,186.01,183.97,185.16,5683.0,184.06,186.01,183.97,185.16,5683.0
2020-03-03 15:30:00,185.68,185.68,183.29,183.9,5383.0,185.68,185.68,183.29,183.9,5383.0
2020-03-03 15:35:00,184.22,184.22,182.26,182.42,6150.0,184.22,184.22,182.26,182.42,6150.0
2020-03-03 15:40:00,182.8,184.58,182.53,184.58,7845.0,182.8,184.58,182.53,184.58,7845.0
2020-03-03 15:45:00,184.33,185.02,183.42,183.81,12585.0,184.33,185.02,183.42,183.81,12585.0
2020-03-03 15:50:00,183.4,183.98,182.04,183.98,13053.0,183.4,183.98,182.04,183.98,13053.0
2020-03-03 15:55:00,183.51,184.72,182.75,183.16,36726.0,183.51,184.72,182.75,183.16,36726.0
2020-03-04 09:30:00,186.1,186.1,185.77,185.77,200.0,186.1,186.1,185.77,185.77,200.0
2020-03-04 09:35:00,185.77,187.07,183.6,186.79,49502.0,185.77,187.07,183.6,186.79,49502.0
2020-03-04 09:40:00,187.08,187.8,185.71,186.7,2863.0,187.08,187.8,185.71,186.7,2863.0
2020-03-04 09:45:00,186.49,186.8,185.32,186.59,3481.0,186.49,186.8,185.32,186.59,3481.0
2020-03-04 09:50:00,186.1,186.99,185.14,186.05,1210.0,186.1,186.99,185.14,186.05,1210.0
2020-03-04 09:55:00,185.74,186.23,184.36,186.15,21775.0,185.74,186.23,184.36,186.15,21775.0
2020-03-04 10:00:00,186.15,186.5,185.33,185.56,23277.0,186.15,186.5,185.33,185.56,23277.0
2020-03-04 10:05:00,185.3,185.3,184.35,185.08,3486.0,185.3,185.3,184.35,185.08,3486.0
2020-03-04 10:10:00,184.98,187.0,184.98,185.76,5429.0,184.98,187.0,184.98,185.76,5429.0
2020-03-04 10:15:00,185.71,186.68,185.6,186.6,7893.0,185.71,186.68,185.6,186.6,7893.0
2020-03-04 10:20:00,186.7,187.0,185.98,186.74,9295.0,186.7,187.0,185.98,186.74,9295.0
2020-03-04 10:25:00,186.41,187.1,185.98,186.63,3100.0,186.41,187.1,185.98,186.63,3100.0
2020-03-04 10:30:00,186.43,186.77,185.96,186.1,2603.0,186.43,186.77,185.96,186.1,2603.0
2020-03-04 10:35:00,185.53,185.83,184.07,184.56,2900.0,185.53,185.83,184.07,184.56,2900.0
2020-03-04 10:40:00,184.72,185.18,184.03,185.17,7380.0,184.72,185.18,184.03,185.17,7380.0
2020-03-04 10:45:00,185.18,185.21,184.5,184.7,2385.0,185.18,185.21,184.5,184.7,2385.0
2020-03-04 10:50:00,185.24,185.24,184.05,184.06,2940.0,185.24,185.24,184.05,184.06,2940.0
2020-03-04 10:55:00,184.03,184.11,183.08,183.5,7607.0,184.03,184.11,183.08,183.5,7607.0
2020-03-04 11:00:00,184.02,184.44,183.39,183.74,6002.0,184.02,184.44,183.39,183.74,6002.0
2020-03-04 11:05:00,183.55,184.02,182.86,183.38,4400.0,183.55,184.02,182.86,183.38,4400.0
2020-03-04 11:10:00,183.38,184.06,183.37,183.7,3000.0,183.38,184.06,183.37,183.7,3000.0
2020-03-04 11:15:00,183.68,183.72,183.1,183.47,3411.0,183.68,183.72,183.1,183.47,3411.0
2020-03-04 11:20:00,183.44,184.2,182.74,184.2,6210.0,183.44,184.2,182.74,184.2,6210.0
2020-03-04 11:25:00,183.54,183.72,182.86,183.72,1374.0,183.54,183.72,182.86,183.72,1374.0
2020-03-04 11:30:00,184.0,184.07,183.32,183.71,2530.0,184.0,184.07,183.32,183.71,2530.0
2020-03-04 11:35:00,183.75,183.78,182.62,183.11,5969.0,183.75,183.78,182.62,183.11,5969.0
2020-03-04 11:40:00,183.13,183.53,183.12,183.48,2706.0,183.13,183.53,183.12,183.48,2706.0
2020-03-04 11:45:00,183.66,183.79,182.3,182.66,3846.0,183.66,183.79,182.3,182.66,3846.0
2020-03-04 11:50:00,182.83,182.83,182.45,182.46,1520.0,182.83,182.83,182.45,182.46,1520.0
2020-03-04 11:55:00,182.2,183.22,182.2,182.71,9397.0,182.2,183.22,182.2,182.71,9397.0
2020-03-04 12:00:00,182.54,183.17,181.92,182.56,9206.0,182.54,183.17,181.92,182.56,9206.0
2020-03-04 12:05:00,182.37,182.6,181.78,182.6,1591.0,182.37,182.6,181.78,182.6,1591.0
2020-03-04 12:10:00,182.27,182.78,182.03,182.76,2400.0,182.27,182.78,182.03,182.76,2400.0
2020-03-04 12:15:00,182.72,183.0,182.57,182.77,1460.0,182.72,183.0,182.57,182.77,1460.0
2020-03-04 12:20:00,182.81,182.92,182.41,182.84,2169.0,182.81,182.92,182.41,182.84,2169.0
2020-03-04 12:25:00,182.56,183.59,182.55,183.59,2973.0,182.56,183.59,182.55,183.59,2973.0
2020-03-04 12:30:00,183.55,183.74,182.89,183.43,6774.0,183.55,183.74,182.89,183.43,6774.0
2020-03-04 12:35:00,183.52,183.93,183.37,183.92,2103.0,183.52,183.93,183.37,183.92,2103.0
2020-03-04 12:40:00,183.43,183.57,182.8,182.8,2342.0,183.43,183.57,182.8,182.8,2342.0
2020-03-04 12:45:00,182.94,184.07,182.94,184.07,2274.0,182.94,184.07,182.94,184.07,2274.0
2020-03-04 12:50:00,184.12,184.19,183.95,183.96,1044.0,184.12,184.19,183.95,183.96,1044.0
2020-03-04 12:55:00,184.2,185.27,184.06,185.27,4100.0,184.2,185.27,184.06,185.27,4100.0
2020-03-04 13:00:00,185.42,185.42,184.76,185.05,2000.0,185.42,185.42,184.76,185.05,2000.0
2020-03-04 13:05:00,185.0,185.44,184.8,185.15,6409.0,185.0,185.44,184.8,185.15,6409.0
2020-03-04 13:10:00,184.81,185.31,184.56,185.31,2958.0,184.81,185.31,184.56,185.31,2958.0
2020-03-04 13:15:00,185.2,186.0,185.2,185.84,3899.0,185.2,186.0,185.2,185.84,3899.0
2020-03-04 13:20:00,186.09,186.9,185.71,186.79,13279.0,186.09,186.9,185.71,186.79,13279.0
2020-03-04 13:25:00,186.92,187.17,186.0,186.0,6525.0,186.92,187.17,186.0,186.0,6525.0
2020-03-04 13:30:00,186.0,186.39,185.94,186.29,1713.0,186.0,186.39,185.94,186.29,1713.0
2020-03-04 13:35:00,186.22,186.6,185.33,185.33,6576.0,186.22,186.6,185.33,185.33,6576.0
2020-03-04 13:40:00,185.69,185.81,185.43,185.74,2130.0,185.69,185.81,185.43,185.74,2130.0
2020-03-04 13:45:00,185.74,186.09,185.48,185.82,3020.0,185.74,186.09,185.48,185.82,3020.0
2020-03-04 13:50:00,186.3,186.37,186.03,186.37,700.0,186.3,186.37,186.03,186.37,700.0
2020-03-04 13:55:00,186.25,186.25,185.81,186.08,929.0,186.25,186.25,185.81,186.08,929.0
2020-03-04 14:00:00,186.09,186.39,184.86,185.13,4481.0,186.09,186.39,184.86,185.13,4481.0
2020-03-04 14:05:00,184.98,185.89,184.71,185.44,2900.0,184.98,185.89,184.71,185.44,2900.0
2020-03-04 14:10:00,185.44,185.87,185.37,185.55,3700.0,185.44,185.87,185.37,185.55,3700.0
2020-03-04 14:15:00,185.54,186.51,185.53,186.3,3500.0,185.54,186.51,185.53,186.3,3500.0
2020-03-04 14:20:00,186.19,187.47,186.0,187.25,18656.0,186.19,187.47,186.0,187.25,18656.0
2020-03-04 14:25:00,187.67,189.7,187.18,189.67,21985.0,187.67,189.7,187.18,189.67,21985.0
2020-03-04 14:30:00,189.34,189.44,188.8,189.22,6665.0,189.34,189.44,188.8,189.22,6665.0
2020-03-04 14:35:00,189.18,189.5,188.43,188.67,6230.0,189.18,189.5,188.43,188.67,6230.0
2020-03-04 14:40:00,188.42,189.31,188.03,189.08,3800.0,188.42,189.31,188.03,189.08,3800.0
2020-03-04 14:45:00,189.26,189.26,188.53,188.73,9901.0,189.26,189.26,188.53,188.73,9901.0
2020-03-04 14:50:00,188.75,189.21,188.53,188.98,3100.0,188.75,189.21,188.53,188.98,3100.0
2020-03-04 14:55:00,188.72,189.49,188.53,189.25,2588.0,188.72,189.49,188.53,189.25,2588.0
2020-03-04 15:00:00,189.25,189.82,189.23,189.27,5081.0,189.25,189.82,189.23,189.27,5081.0
2020-03-04 15:05:00,189.28,189.97,189.18,189.65,6766.0,189.28,189.97,189.18,189.65,6766.0
2020-03-04 15:10:00,189.64,190.72,189.2,189.62,27105.0,189.64,190.72,189.2,189.62,27105.0
2020-03-04 15:15:00,189.88,190.0,189.58,189.82,2500.0,189.88,190.0,189.58,189.82,2500.0
2020-03-04 15:20:00,189.8,190.77,189.79,190.72,4182.0,189.8,190.77,189.79,190.72,4182.0
2020-03-04 15:25:00,190.98,191.13,190.62,190.93,29427.0,190.98,191.13,190.62,190.93,29427.0
2020-03-04 15:30:00,190.96,191.06,190.62,190.99,4474.0,190.96,191.06,190.62,190.99,4474.0
2020-03-04 15:35:00,191.0,191.0,190.26,190.35,4830.0,191.0,191.0,190.26,190.35,4830.0
2020-03-04 15:40:00,190.32,190.58,189.81,189.82,6210.0,190.32,190.58,189.81,189.82,6210.0
2020-03-04 15:45:00,190.01,190.18,189.5,189.96,4831.0,190.01,190.18,189.5,189.96,4831.0
2020-03-04 15:50:00,190.12,190.74,190.08,190.68,13765.0,190.12,190.74,190.08,190.68,13765.0
2020-03-04 15:55:00,190.59,190.86,189.79,190.04,47506.0,190.59,190.86,189.79,190.04,47506.0
2020-03-05 09:30:00,183.85,184.35,181.0,182.78,31743.0,183.85,184.35,181.0,182.78,31743.0
2020-03-05 09:35:00,182.78,183.83,181.77,182.54,17348.0,182.78,183.83,181.77,182.54,17348.0
2020-03-05 09:40:00,181.99,182.02,180.22,181.12,13268.0,181.99,182.02,180.22,181.12,13268.0
2020-03-05 09:45:00,181.68,181.68,179.92,180.02,21006.0,181.68,181.68,179.92,180.02,21006.0
2020-03-05 09:50:00,179.88,179.98,177.85,178.49,19058.0,179.88,179.98,177.85,178.49,19058.0
2020-03-05 09:55:00,178.02,178.04,176.0,176.95,48483.0,178.02,178.04,176.0,176.95,48483.0
2020-03-05 10:00:00,176.95,177.95,175.78,176.0,45124.0,176.95,177.95,175.78,176.0,45124.0
2020-03-05 10:05:00,175.79,177.47,175.61,177.34,19556.0,175.79,177.47,175.61,177.34,19556.0
2020-03-05 10:10:00,177.5,179.68,176.92,179.01,88103.0,177.5,179.68,176.92,179.01,88103.0
2020-03-05 10:15:00,179.02,179.02,178.02,178.36,30248.0,179.02,179.02,178.02,178.36,30248.0
2020-03-05 10:20:00,178.06,178.76,177.93,178.07,7079.0,178.06,178.76,177.93,178.07,7079.0
2020-03-05 10:25:00,178.09,178.13,176.11,177.17,15316.0,178.09,178.13,176.11,177.17,15316.0
2020-03-05 10:30:00,176.69,177.11,175.52,175.52,12559.0,176.69,177.11,175.52,175.52,12559.0
2020-03-05 10:35:00,175.69,175.87,174.57,174.97,29255.0,175.69,175.87,174.57,174.97,29255.0
2020-03-05 10:40:00,174.88,176.55,174.58,176.08,14102.0,174.88,176.55,174.58,176.08,14102.0
2020-03-05 10:45:00,176.13,176.13,175.46,175.71,3545.0,176.13,176.13,175.46,175.71,3545.0
2020-03-05 10:50:00,175.58,175.72,174.77,175.54,8173.0,175.58,175.72,174.77,175.54,8173.0
2020-03-05 10:55:00,175.31,175.33,174.46,174.46,7659.0,175.31,175.33,174.46,174.46,7659.0
2020-03-05 11:00:00,174.42,175.67,174.31,175.44,8579.0,174.42,175.67,174.31,175.44,8579.0
2020-03-05 11:05:00,175.54,177.32,175.53,177.09,16570.0,175.54,177.32,175.53,177.09,16570.0
2020-03-05 11:10:00,177.04,177.95,176.2,177.77,16668.0,177.04,177.95,176.2,177.77,16668.0
2020-03-05 11:15:00,177.97,179.32,177.96,179.06,10706.0,177.97,179.32,177.96,179.06,10706.0
2020-03-05 11:20:00,179.16,179.16,177.37,177.37,6867.0,179.16,179.16,177.37,177.37,6867.0
2020-03-05 11:25:00,177.53,178.32,177.49,177.99,3855.0,177.53,178.32,177.49,177.99,3855.0
2020-03-05 11:30:00,177.93,178.53,177.63,177.82,5389.0,177.93,178.53,177.63,177.82,5389.0
2020-03-05 11:35:00,177.82,177.92,177.26,177.33,8256.0,177.82,177.92,177.26,177.33,8256.0
2020-03-05 11:40:00,177.32,177.62,176.71,177.08,10407.0,177.32,177.62,176.71,177.08,10407.0
2020-03-05 11:45:00,177.26,177.87,177.26,177.7,3650.0,177.26,177.87,177.26,177.7,3650.0
2020-03-05 11:50:00,177.61,178.01,177.27,178.01,3127.0,177.61,178.01,177.27,178.01,3127.0
2020-03-05 11:55:00,177.86,178.0,177.29,177.76,3814.0,177.86,178.0,177.29,177.76,3814.0
2020-03-05 12:00:00,177.58,177.8,177.16,177.21,4338.0,177.58,177.8,177.16,177.21,4338.0
2020-03-05 12:05:00,177.2,177.2,175.3,175.37,9044.0,177.2,177.2,175.3,175.37,9044.0
2020-03-05 12:10:00,175.12,176.05,175.02,175.67,8484.0,175.12,176.05,175.02,175.67,8484.0
2020-03-05 12:15:00,175.36,175.45,174.62,175.28,10258.0,175.36,175.45,174.62,175.28,10258.0
2020-03-05 12:20:00,174.99,175.36,174.57,174.84,3795.0,174.99,175.36,174.57,174.84,3795.0
2020-03-05 12:25:00,174.56,176.11,174.51,176.06,9998.0,174.56,176.11,174.51,176.06,9998.0
2020-03-05 12:30:00,176.42,176.42,175.44,175.97,6580.0,176.42,176.42,175.44,175.97,6580.0
2020-03-05 12:35:00,175.69,175.69,174.02,174.43,6784.0,175.69,175.69,174.02,174.43,6784.0
2020-03-05 12:40:00,174.44,174.62,173.52,173.82,10669.0,174.44,174.62,173.52,173.82,10669.0
2020-03-05 12:45:00,173.88,174.62,173.36,174.62,6323.0,173.88,174.62,173.36,174.62,6323.0
2020-03-05 12:50:00,174.83,174.83,174.0,174.58,3550.0,174.83,174.83,174.0,174.58,3550.0
2020-03-05 12:55:00,174.47,174.61,173.51,173.74,4153.0,174.47,174.61,173.51,173.74,4153.0
2020-03-05 13:00:00,173.56,174.14,173.23,173.43,8560.0,173.56,174.14,173.23,173.43,8560.0
2020-03-05 13:05:00,173.59,173.92,172.2,172.46,12844.0,173.59,173.92,172.2,172.46,12844.0
2020-03-05 13:10:00,172.44,172.91,171.78,172.69,9306.0,172.44,172.91,171.78,172.69,9306.0
2020-03-05 13:15:00,172.45,173.49,172.03,172.98,8717.0,172.45,173.49,172.03,172.98,8717.0
2020-03-05 13:20:00,173.0,173.62,172.99,173.59,4984.0,173.0,173.62,172.99,173.59,4984.0
2020-03-05 13:25:00,173.49,174.54,173.45,174.54,3127.0,173.49,174.54,173.45,174.54,3127.0
2020-03-05 13:30:00,174.35,174.9,174.26,174.54,7940.0,174.35,174.9,174.26,174.54,7940.0
2020-03-05 13:35:00,174.41,174.75,173.86,173.99,11501.0,174.41,174.75,173.86,173.99,11501.0
2020-03-05 13:40:00,173.89,174.05,173.53,173.53,12845.0,173.89,174.05,173.53,173.53,12845.0
2020-03-05 13:45:00,173.52,174.66,173.51,174.52,3525.0,173.52,174.66,173.51,174.52,3525.0
2020-03-05 13:50:00,174.63,174.86,173.58,173.58,3451.0,174.63,174.86,173.58,173.58,3451.0
2020-03-05 13:55:00,173.93,174.75,173.49,174.36,1968.0,173.93,174.75,173.49,174.36,1968.0
2020-03-05 14:00:00,174.39,174.57,173.11,173.13,3149.0,174.39,174.57,173.11,173.13,3149.0
2020-03-05 14:05:00,173.13,173.65,173.09,173.14,1800.0,173.13,173.65,173.09,173.14,1800.0
2020-03-05 14:10:00,173.42,174.04,173.42,173.98,2066.0,173.42,174.04,173.42,173.98,2066.0
2020-03-05 14:15:00,173.66,173.74,172.58,172.58,5350.0,173.66,173.74,172.58,172.58,5350.0
2020-03-05 14:20:00,172.82,172.87,171.82,172.11,12346.0,172.82,172.87,171.82,172.11,12346.0
2020-03-05 14:25:00,172.22,172.22,171.1,171.74,19570.0,172.22,172.22,171.1,171.74,19570.0
2020-03-05 14:30:00,171.81,172.42,171.51,171.97,5413.0,171.81,172.42,171.51,171.97,5413.0
2020-03-05 14:35:00,172.2,173.21,171.84,173.21,5299.0,172.2,173.21,171.84,173.21,5299.0
2020-03-05 14:40:00,173.2,173.2,172.43,172.52,2404.0,173.2,173.2,172.43,172.52,2404.0
2020-03-05 14:45:00,172.26,172.75,172.23,172.75,3605.0,172.26,172.75,172.23,172.75,3605.0
2020-03-05 14:50:00,172.74,172.93,172.01,172.01,4298.0,172.74,172.93,172.01,172.01,4298.0
2020-03-05 14:55:00,172.0,173.26,171.87,172.8,1906.0,172.0,173.26,171.87,172.8,1906.0
2020-03-05 15:00:00,172.68,172.7,172.29,172.63,3619.0,172.68,172.7,172.29,172.63,3619.0
2020-03-05 15:05:00,172.83,173.15,172.59,172.65,2000.0,172.83,173.15,172.59,172.65,2000.0
2020-03-05 15:10:00,172.59,172.62,171.39,171.62,10799.0,172.59,172.62,171.39,171.62,10799.0
2020-03-05 15:15:00,171.39,171.87,171.2,171.24,2850.0,171.39,171.87,171.2,171.24,2850.0
2020-03-05 15:20:00,171.45,171.73,171.25,171.25,5552.0,171.45,171.73,171.25,171.25,5552.0
2020-03-05 15:25:00,171.15,171.3,170.63,171.06,10673.0,171.15,171.3,170.63,171.06,10673.0
2020-03-05 15:30:00,171.21,172.77,170.63,172.73,9556.0,171.21,172.77,170.63,172.73,9556.0
2020-03-05 15:35:00,172.33,172.93,172.01,172.51,14171.0,172.33,172.93,172.01,172.51,14171.0
2020-03-05 15:40:00,172.63,173.19,172.51,172.95,8583.0,172.63,173.19,172.51,172.95,8583.0
2020-03-05 15:45:00,173.03,173.33,172.46,173.14,23875.0,173.03,173.33,172.46,173.14,23875.0
2020-03-05 15:50:00,173.12,174.48,173.1,173.91,25245.0,173.12,174.48,173.1,173.91,25245.0
2020-03-05 15:55:00,173.91,175.31,173.51,174.78,58059.0,173.91,175.31,173.51,174.78,58059.0
2020-03-06 09:30:00,169.05,169.91,168.47,169.58,7592.0,169.05,169.91,168.47,169.58,7592.0
2020-03-06 09:35:00,168.72,168.83,166.45,166.74,75713.0,168.72,168.83,166.45,166.74,75713.0
2020-03-06 09:40:00,166.61,168.1,166.08,167.65,26101.0,166.61,168.1,166.08,167.65,26101.0
2020-03-06 09:45:00,167.81,168.13,167.17,167.35,19781.0,167.81,168.13,167.17,167.35,19781.0
2020-03-06 09:50:00,167.4,167.75,166.79,167.74,13844.0,167.4,167.75,166.79,167.74,13844.0
2020-03-06 09:55:00,168.01,170.16,168.0,170.16,35395.0,168.01,170.16,168.0,170.16,35395.0
2020-03-06 10:00:00,170.18,171.55,170.12,170.13,25455.0,170.18,171.55,170.12,170.13,25455.0
2020-03-06 10:05:00,170.52,170.74,168.95,170.15,28797.0,170.52,170.74,168.95,170.15,28797.0
2020-03-06 10:10:00,169.88,172.06,169.73,172.0,6720.0,169.88,172.06,169.73,172.0,6720.0
2020-03-06 10:15:00,172.58,174.58,172.58,173.35,12643.0,172.58,174.58,172.58,173.35,12643.0
2020-03-06 10:20:00,173.27,174.37,173.27,174.01,4115.0,173.27,174.37,173.27,174.01,4115.0
2020-03-06 10:25:00,174.19,176.41,174.19,175.98,13574.0,174.19,176.41,174.19,175.98,13574.0
2020-03-06 10:30:00,176.46,176.63,175.01,175.27,9703.0,176.46,176.63,175.01,175.27,9703.0
2020-03-06 10:35:00,175.28,175.6,174.26,175.6,8488.0,175.28,175.6,174.26,175.6,8488.0
2020-03-06 10:40:00,175.35,175.71,173.9,174.98,28430.0,175.35,175.71,173.9,174.98,28430.0
2020-03-06 10:45:00,175.0,175.15,173.85,174.72,5831.0,175.0,175.15,173.85,174.72,5831.0
2020-03-06 10:50:00,174.82,175.39,174.82,175.38,15083.0,174.82,175.39,174.82,175.38,15083.0
2020-03-06 10:55:00,175.2,175.57,174.17,174.73,14017.0,175.2,175.57,174.17,174.73,14017.0
2020-03-06 11:00:00,174.86,175.25,173.54,173.55,7913.0,174.86,175.25,173.54,173.55,7913.0
2020-03-06 11:05:00,173.38,173.73,172.63,172.88,16392.0,173.38,173.73,172.63,172.88,16392.0
2020-03-06 11:10:00,172.65,173.27,171.06,171.1,7349.0,172.65,173.27,171.06,171.1,7349.0
2020-03-06 11:15:00,171.35,171.46,170.7,171.11,7263.0,171.35,171.46,170.7,171.11,7263.0
2020-03-06 11:20:00,171.0,171.0,169.88,170.19,5098.0,171.0,171.0,169.88,170.19,5098.0
2020-03-06 11:25:00,170.22,171.33,169.64,170.0,5564.0,170.22,171.33,169.64,170.0,5564.0
2020-03-06 11:30:00,170.3,170.89,170.3,170.3,4000.0,170.3,170.89,170.3,170.3,4000.0
2020-03-06 11:35:00,170.11,170.65,169.81,170.01,3725.0,170.11,170.65,169.81,170.01,3725.0
2020-03-06 11:40:00,170.51,170.52,169.09,169.1,5827.0,170.51,170.52,169.09,169.1,5827.0
2020-03-06 11:45:00,169.23,169.65,168.55,168.81,6350.0,169.23,169.65,168.55,168.81,6350.0
2020-03-06 11:50:00,169.19,169.84,168.81,168.81,9978.0,169.19,169.84,168.81,168.81,9978.0
2020-03-06 11:55:00,168.8,169.23,168.38,168.9,6367.0,168.8,169.23,168.38,168.9,6367.0
2020-03-06 12:00:00,169.0,169.11,168.0,168.25,9614.0,169.0,169.11,168.0,168.25,9614.0
2020-03-06 12:05:00,168.06,168.07,167.32,167.49,6684.0,168.06,168.07,167.32,167.49,6684.0
2020-03-06 12:10:00,167.47,168.05,167.2,167.68,19532.0,167.47,168.05,167.2,167.68,19532.0
2020-03-06 12:15:00,167.66,167.68,165.62,165.8,24001.0,167.66,167.68,165.62,165.8,24001.0
2020-03-06 12:20:00,165.65,166.15,165.37,165.77,26779.0,165.65,166.15,165.37,165.77,26779.0
2020-03-06 12:25:00,165.71,165.89,165.46,165.53,5800.0,165.71,165.89,165.46,165.53,5800.0
2020-03-06 12:30:00,165.46,166.72,165.33,166.59,8608.0,165.46,166.72,165.33,166.59,8608.0
2020-03-06 12:35:00,166.69,167.55,166.39,166.93,8575.0,166.69,167.55,166.39,166.93,8575.0
2020-03-06 12:40:00,166.9,166.94,166.33,166.6,6768.0,166.9,166.94,166.33,166.6,6768.0
2020-03-06 12:45:00,166.5,166.86,165.42,165.43,8399.0,166.5,166.86,165.42,165.43,8399.0
2020-03-06 12:50:00,165.47,165.55,164.24,164.27,23183.0,165.47,165.55,164.24,164.27,23183.0
2020-03-06 12:55:00,164.24,165.49,163.43,165.1,20198.0,164.24,165.49,163.43,165.1,20198.0
2020-03-06 13:00:00,165.21,165.6,164.82,165.08,8183.0,165.21,165.6,164.82,165.08,8183.0
2020-03-06 13:05:00,165.01,165.25,164.41,164.41,18573.0,165.01,165.25,164.41,164.41,18573.0
2020-03-06 13:10:00,164.47,164.47,163.15,163.37,14859.0,164.47,164.47,163.15,163.37,14859.0
2020-03-06 13:15:00,163.39,163.7,163.22,163.3,8669.0,163.39,163.7,163.22,163.3,8669.0
2020-03-06 13:20:00,163.41,165.59,163.41,165.22,6842.0,163.41,165.59,163.41,165.22,6842.0
2020-03-06 13:25:00,165.07,165.07,164.3,165.07,7821.0,165.07,165.07,164.3,165.07,7821.0
2020-03-06 13:30:00,165.07,165.59,164.86,165.07,4300.0,165.07,165.59,164.86,165.07,4300.0
2020-03-06 13:35:00,165.08,165.27,164.43,164.64,6439.0,165.08,165.27,164.43,164.64,6439.0
2020-03-06 13:40:00,164.61,164.88,164.33,164.34,14921.0,164.61,164.88,164.33,164.34,14921.0
2020-03-06 13:45:00,164.34,164.47,162.25,162.31,10610.0,164.34,164.47,162.25,162.31,10610.0
2020-03-06 13:50:00,162.27,162.73,162.12,162.14,13645.0,162.27,162.73,162.12,162.14,13645.0
2020-03-06 13:55:00,162.24,162.51,162.16,162.34,7870.0,162.24,162.51,162.16,162.34,7870.0
2020-03-06 14:00:00,162.26,162.42,161.63,161.67,7430.0,162.26,162.42,161.63,161.67,7430.0
2020-03-06 14:05:00,161.68,162.63,161.65,162.58,11886.0,161.68,162.63,161.65,162.58,11886.0
2020-03-06 14:10:00,162.52,163.15,162.44,162.9,14260.0,162.52,163.15,162.44,162.9,14260.0
2020-03-06 14:15:00,162.91,162.91,162.14,162.52,6321.0,162.91,162.91,162.14,162.52,6321.0
2020-03-06 14:20:00,162.41,162.64,162.01,162.6,9091.0,162.41,162.64,162.01,162.6,9091.0
2020-03-06 14:25:00,162.56,163.08,162.34,162.79,8825.0,162.56,163.08,162.34,162.79,8825.0
2020-03-06 14:30:00,162.79,163.51,162.68,162.75,4278.0,162.79,163.51,162.68,162.75,4278.0
2020-03-06 14:35:00,162.74,163.14,162.45,162.74,6710.0,162.74,163.14,162.45,162.74,6710.0
2020-03-06 14:40:00,162.92,163.24,162.51,163.0,9003.0,162.92,163.24,162.51,163.0,9003.0
2020-03-06 14:45:00,163.21,163.27,162.58,162.76,7713.0,163.21,163.27,162.58,162.76,7713.0
2020-03-06 14:50:00,162.65,162.93,162.52,162.56,3475.0,162.65,162.93,162.52,162.56,3475.0
2020-03-06 14:55:00,162.9,163.59,162.87,163.0,11655.0,162.9,163.59,162.87,163.0,11655.0
2020-03-06 15:00:00,162.9,163.3,162.84,163.04,12504.0,162.9,163.3,162.84,163.04,12504.0
2020-03-06 15:05:00,162.92,162.92,162.29,162.72,20594.0,162.92,162.92,162.29,162.72,20594.0
2020-03-06 15:10:00,162.51,163.77,162.44,162.44,19032.0,162.51,163.77,162.44,162.44,19032.0
2020-03-06 15:15:00,162.68,163.37,162.43,163.24,23687.0,162.68,163.37,162.43,163.24,23687.0
2020-03-06 15:20:00,163.37,163.37,162.72,162.92,14687.0,163.37,163.37,162.72,162.92,14687.0
2020-03-06 15:25:00,162.98,163.1,161.88,162.08,16391.0,162.98,163.1,161.88,162.08,16391.0
2020-03-06 15:30:00,162.08,163.09,162.07,162.74,67199.0,162.08,163.09,162.07,162.74,67199.0
2020-03-06 15:35:00,162.64,163.03,161.66,161.91,59551.0,162.64,163.03,161.66,161.91,59551.0
2020-03-06 15:40:00,161.92,162.37,161.12,162.34,35703.0,161.92,162.37,161.12,162.34,35703.0
2020-03-06 15:45:00,162.35,163.95,162.22,163.88,35433.0,162.35,163.95,162.22,163.88,35433.0
2020-03-06 15:50:00,164.14,166.64,164.1,165.23,45274.0,164.14,166.64,164.1,165.23,45274.0
2020-03-06 15:55:00,165.29,168.12,164.66,167.1,96656.0,165.29,168.12,164.66,167.1,96656.0
2020-03-09 09:30:00,150.52,150.73,149.3,149.74,5393.0,150.52,150.73,149.3,149.74,5393.0
2020-03-09 09:35:00,149.74,149.74,149.74,149.74,0.0,149.74,149.74,149.74,149.74,0.0
2020-03-09 09:40:00,149.74,149.74,149.74,149.74,0.0,149.74,149.74,149.74,149.74,0.0
2020-03-09 09:45:00,149.74,149.74,149.74,149.74,0.0,149.74,149.74,149.74,149.74,0.0
2020-03-09 09:50:00,150.0,151.0,148.96,149.04,27900.0,150.0,151.0,148.96,149.04,27900.0
2020-03-09 09:55:00,149.16,152.82,148.67,151.7,25248.0,149.16,152.82,148.67,151.7,25248.0
2020-03-09 10:00:00,151.26,153.17,151.02,151.37,28420.0,151.26,153.17,151.02,151.37,28420.0
2020-03-09 10:05:00,151.46,154.09,151.46,153.55,17826.0,151.46,154.09,151.46,153.55,17826.0
2020-03-09 10:10:00,153.56,154.52,152.82,152.82,14522.0,153.56,154.52,152.82,152.82,14522.0
2020-03-09 10:15:00,153.21,155.21,153.04,155.21,13344.0,153.21,155.21,153.04,155.21,13344.0
2020-03-09 10:20:00,155.0,155.87,154.46,154.47,31626.0,155.0,155.87,154.46,154.47,31626.0
2020-03-09 10:25:00,154.58,155.9,154.0,154.53,13448.0,154.58,155.9,154.0,154.53,13448.0
2020-03-09 10:30:00,154.67,155.44,153.33,154.4,19862.0,154.67,155.44,153.33,154.4,19862.0
2020-03-09 10:35:00,154.49,154.73,153.32,153.73,5329.0,154.49,154.73,153.32,153.73,5329.0
2020-03-09 10:40:00,153.86,154.47,152.98,154.13,16806.0,153.86,154.47,152.98,154.13,16806.0
2020-03-09 10:45:00,153.76,153.76,152.15,152.15,9168.0,153.76,153.76,152.15,152.15,9168.0
2020-03-09 10:50:00,152.22,152.71,151.86,152.48,15219.0,152.22,152.71,151.86,152.48,15219.0
2020-03-09 10:55:00,152.39,153.24,151.93,151.99,18919.0,152.39,153.24,151.93,151.99,18919.0
2020-03-09 11:00:00,151.99,152.34,150.68,151.0,19356.0,151.99,152.34,150.68,151.0,19356.0
2020-03-09 11:05:00,150.75,151.4,150.53,150.82,9953.0,150.75,151.4,150.53,150.82,9953.0
2020-03-09 11:10:00,150.85,152.23,150.69,152.23,11107.0,150.85,152.23,150.69,152.23,11107.0
2020-03-09 11:15:00,151.88,153.16,151.83,152.87,7444.0,151.88,153.16,151.83,152.87,7444.0
2020-03-09 11:20:00,152.81,153.41,152.55,153.41,8218.0,152.81,153.41,152.55,153.41,8218.0
2020-03-09 11:25:00,153.43,153.76,152.97,153.47,12998.0,153.43,153.76,152.97,153.47,12998.0
2020-03-09 11:30:00,153.43,153.85,153.1,153.56,7691.0,153.43,153.85,153.1,153.56,7691.0
2020-03-09 11:35:00,153.53,155.27,153.42,154.2,17852.0,153.53,155.27,153.42,154.2,17852.0
2020-03-09 11:40:00,154.27,155.24,154.22,155.0,8662.0,154.27,155.24,154.22,155.0,8662.0
2020-03-09 11:45:00,155.02,156.03,154.78,155.67,6458.0,155.02,156.03,154.78,155.67,6458.0
2020-03-09 11:50:00,155.81,155.92,154.79,155.02,9411.0,155.81,155.92,154.79,155.02,9411.0
2020-03-09 11:55:00,155.29,155.73,154.8,155.4,5302.0,155.29,155.73,154.8,155.4,5302.0
2020-03-09 12:00:00,155.24,155.49,154.96,155.18,5817.0,155.24,155.49,154.96,155.18,5817.0
2020-03-09 12:05:00,155.45,157.99,155.45,157.36,17286.0,155.45,157.99,155.45,157.36,17286.0
2020-03-09 12:10:00,157.06,157.12,155.77,155.85,8119.0,157.06,157.12,155.77,155.85,8119.0
2020-03-09 12:15:00,155.87,155.96,155.14,155.44,5395.0,155.87,155.96,155.14,155.44,5395.0
2020-03-09 12:20:00,155.18,155.52,154.62,154.64,4341.0,155.18,155.52,154.62,154.64,4341.0
2020-03-09 12:25:00,154.58,154.58,153.14,153.14,9159.0,154.58,154.58,153.14,153.14,9159.0
2020-03-09 12:30:00,153.3,153.41,152.18,152.47,6062.0,153.3,153.41,152.18,152.47,6062.0
2020-03-09 12:35:00,152.47,152.82,152.23,152.68,4933.0,152.47,152.82,152.23,152.68,4933.0
2020-03-09 12:40:00,152.74,153.04,152.28,152.59,7078.0,152.74,153.04,152.28,152.59,7078.0
2020-03-09 12:45:00,152.34,152.9,152.07,152.07,7240.0,152.34,152.9,152.07,152.07,7240.0
2020-03-09 12:50:00,152.25,152.6,152.02,152.3,5263.0,152.25,152.6,152.02,152.3,5263.0
2020-03-09 12:55:00,152.27,152.52,151.98,152.26,7810.0,152.27,152.52,151.98,152.26,7810.0
2020-03-09 13:00:00,152.33,152.84,151.74,151.74,11476.0,152.33,152.84,151.74,151.74,11476.0
2020-03-09 13:05:00,151.68,152.72,151.27,151.77,15951.0,151.68,152.72,151.27,151.77,15951.0
2020-03-09 13:10:00,151.75,153.15,151.7,152.92,4125.0,151.75,153.15,151.7,152.92,4125.0
2020-03-09 13:15:00,152.98,153.23,152.61,152.73,4566.0,152.98,153.23,152.61,152.73,4566.0
2020-03-09 13:20:00,152.64,152.73,151.79,152.36,3420.0,152.64,152.73,151.79,152.36,3420.0
2020-03-09 13:25:00,152.12,152.61,151.82,151.85,6304.0,152.12,152.61,151.82,151.85,6304.0
2020-03-09 13:30:00,151.86,152.32,151.62,151.68,16666.0,151.86,152.32,151.62,151.68,16666.0
2020-03-09 13:35:00,151.54,151.95,151.49,151.7,12111.0,151.54,151.95,151.49,151.7,12111.0
2020-03-09 13:40:00,151.7,152.0,151.48,151.66,7166.0,151.7,152.0,151.48,151.66,7166.0
2020-03-09 13:45:00,151.73,152.19,151.49,152.05,7254.0,151.73,152.19,151.49,152.05,7254.0
2020-03-09 13:50:00,151.86,151.88,151.48,151.53,7311.0,151.86,151.88,151.48,151.53,7311.0
2020-03-09 13:55:00,151.58,151.71,150.96,150.96,7470.0,151.58,151.71,150.96,150.96,7470.0
2020-03-09 14:00:00,151.0,151.23,149.57,149.57,16232.0,151.0,151.23,149.57,149.57,16232.0
2020-03-09 14:05:00,149.37,150.32,149.27,149.55,9486.0,149.37,150.32,149.27,149.55,9486.0
2020-03-09 14:10:00,149.4,150.5,149.4,150.5,8283.0,149.4,150.5,149.4,150.5,8283.0
2020-03-09 14:15:00,150.4,151.31,150.12,150.16,3623.0,150.4,151.31,150.12,150.16,3623.0
2020-03-09 14:20:00,150.4,150.62,149.6,149.84,6274.0,150.4,150.62,149.6,149.84,6274.0
2020-03-09 14:25:00,149.71,149.72,149.27,149.49,8832.0,149.71,149.72,149.27,149.49,8832.0
2020-03-09 14:30:00,149.44,149.9,149.3,149.64,7436.0,149.44,149.9,149.3,149.64,7436.0
2020-03-09 14:35:00,149.69,150.67,149.57,150.46,9752.0,149.69,150.67,149.57,150.46,9752.0
2020-03-09 14:40:00,150.36,150.37,149.27,149.53,13596.0,150.36,150.37,149.27,149.53,13596.0
2020-03-09 14:45:00,149.49,150.26,149.36,149.46,10399.0,149.49,150.26,149.36,149.46,10399.0
2020-03-09 14:50:00,149.42,150.86,149.36,150.86,10573.0,149.42,150.86,149.36,150.86,10573.0
2020-03-09 14:55:00,150.85,151.26,150.28,150.52,8860.0,150.85,151.26,150.28,150.52,8860.0
2020-03-09 15:00:00,150.51,151.15,149.51,150.87,13120.0,150.51,151.15,149.51,150.87,13120.0
2020-03-09 15:05:00,150.84,151.25,150.14,150.29,9704.0,150.84,151.25,150.14,150.29,9704.0
2020-03-09 15:10:00,150.43,150.48,149.27,149.27,12146.0,150.43,150.48,149.27,149.27,12146.0
2020-03-09 15:15:00,149.39,149.8,148.83,148.9,20518.0,149.39,149.8,148.83,148.9,20518.0
2020-03-09 15:20:00,148.82,149.72,148.66,149.72,14522.0,148.82,149.72,148.66,149.72,14522.0
2020-03-09 15:25:00,149.66,151.5,149.59,150.56,19726.0,149.66,151.5,149.59,150.56,19726.0
2020-03-09 15:30:00,150.6,150.99,149.36,149.9,24907.0,150.6,150.99,149.36,149.9,24907.0
2020-03-09 15:35:00,149.97,150.73,149.76,149.99,21123.0,149.97,150.73,149.76,149.99,21123.0
2020-03-09 15:40:00,150.03,150.2,149.44,149.65,24313.0,150.03,150.2,149.44,149.65,24313.0
2020-03-09 15:45:00,149.72,150.11,149.01,149.07,31398.0,149.72,150.11,149.01,149.07,31398.0
2020-03-09 15:50:00,149.03,149.27,148.15,149.27,49153.0,149.03,149.27,148.15,149.27,49153.0
2020-03-09 15:55:00,149.18,149.34,147.27,147.6,73652.0,149.18,149.34,147.27,147.6,73652.0
2020-03-10 09:30:00,155.27,155.66,154.01,154.01,11453.0,155.27,155.66,154.01,154.01,11453.0
2020-03-10 09:35:00,154.11,154.11,150.9,151.85,19506.0,154.11,154.11,150.9,151.85,19506.0
2020-03-10 09:40:00,151.15,151.23,148.17,148.31,26322.0,151.15,151.23,148.17,148.31,26322.0
2020-03-10 09:45:00,148.44,149.0,145.52,146.07,26837.0,148.44,149.0,145.52,146.07,26837.0
2020-03-10 09:50:00,145.8,146.71,145.51,146.07,18655.0,145.8,146.71,145.51,146.07,18655.0
2020-03-10 09:55:00,146.08,149.3,146.07,148.9,38417.0,146.08,149.3,146.07,148.9,38417.0
2020-03-10 10:00:00,148.92,150.58,148.49,150.57,17584.0,148.92,150.58,148.49,150.57,17584.0
2020-03-10 10:05:00,150.44,150.97,149.99,150.11,8911.0,150.44,150.97,149.99,150.11,8911.0
2020-03-10 10:10:00,150.1,150.45,149.6,149.91,17149.0,150.1,150.45,149.6,149.91,17149.0
2020-03-10 10:15:00,149.7,149.72,149.12,149.3,8245.0,149.7,149.72,149.12,149.3,8245.0
2020-03-10 10:20:00,149.45,149.81,148.58,148.94,9680.0,149.45,149.81,148.58,148.94,9680.0
2020-03-10 10:25:00,148.76,148.93,148.27,148.39,7265.0,148.76,148.93,148.27,148.39,7265.0
2020-03-10 10:30:00,148.44,148.8,148.14,148.8,8527.0,148.44,148.8,148.14,148.8,8527.0
2020-03-10 10:35:00,148.78,149.36,148.74,148.89,8399.0,148.78,149.36,148.74,148.89,8399.0
2020-03-10 10:40:00,149.0,149.38,148.94,149.01,8684.0,149.0,149.38,148.94,149.01,8684.0
2020-03-10 10:45:00,149.0,149.04,147.26,147.28,14546.0,149.0,149.04,147.26,147.28,14546.0
2020-03-10 10:50:00,147.38,147.54,145.5,146.45,26794.0,147.38,147.54,145.5,146.45,26794.0
2020-03-10 10:55:00,146.39,146.63,145.67,145.88,10977.0,146.39,146.63,145.67,145.88,10977.0
2020-03-10 11:00:00,145.88,145.88,145.01,145.48,20334.0,145.88,145.88,145.01,145.48,20334.0
2020-03-10 11:05:00,145.41,146.37,145.39,146.08,15526.0,145.41,146.37,145.39,146.08,15526.0
2020-03-10 11:10:00,145.98,145.99,144.76,144.79,18516.0,145.98,145.99,144.76,144.79,18516.0
2020-03-10 11:15:00,144.82,145.25,144.31,144.5,24124.0,144.82,145.25,144.31,144.5,24124.0
2020-03-10 11:20:00,144.59,144.6,143.63,143.75,10553.0,144.59,144.6,143.63,143.75,10553.0
2020-03-10 11:25:00,143.54,143.82,142.5,142.5,18966.0,143.54,143.82,142.5,142.5,18966.0
2020-03-10 11:30:00,142.22,142.39,141.0,141.25,13680.0,142.22,142.39,141.0,141.25,13680.0
2020-03-10 11:35:00,141.09,141.8,140.9,141.67,16714.0,141.09,141.8,140.9,141.67,16714.0
2020-03-10 11:40:00,141.59,142.5,141.38,142.42,19278.0,141.59,142.5,141.38,142.42,19278.0
2020-03-10 11:45:00,142.63,143.35,142.45,143.05,23425.0,142.63,143.35,142.45,143.05,23425.0
2020-03-10 11:50:00,143.19,143.46,140.65,141.28,13570.0,143.19,143.46,140.65,141.28,13570.0
2020-03-10 11:55:00,141.2,141.78,140.99,141.0,15368.0,141.2,141.78,140.99,141.0,15368.0
2020-03-10 12:00:00,141.17,142.15,140.99,141.04,30738.0,141.17,142.15,140.99,141.04,30738.0
2020-03-10 12:05:00,141.28,142.65,141.27,142.65,17447.0,141.28,142.65,141.27,142.65,17447.0
2020-03-10 12:10:00,142.8,143.86,142.63,143.66,11432.0,142.8,143.86,142.63,143.66,11432.0
2020-03-10 12:15:00,144.14,144.15,143.56,144.11,6346.0,144.14,144.15,143.56,144.11,6346.0
2020-03-10 12:20:00,144.0,144.0,142.72,143.0,6568.0,144.0,144.0,142.72,143.0,6568.0
2020-03-10 12:25:00,142.97,143.23,141.72,142.08,5988.0,142.97,143.23,141.72,142.08,5988.0
2020-03-10 12:30:00,142.15,142.15,141.2,141.6,15047.0,142.15,142.15,141.2,141.6,15047.0
2020-03-10 12:35:00,141.25,142.44,141.05,142.19,8812.0,141.25,142.44,141.05,142.19,8812.0
2020-03-10 12:40:00,142.16,142.88,141.95,142.73,5408.0,142.16,142.88,141.95,142.73,5408.0
2020-03-10 12:45:00,142.99,143.3,142.79,142.95,9132.0,142.99,143.3,142.79,142.95,9132.0
2020-03-10 12:50:00,142.94,143.97,142.79,143.84,7011.0,142.94,143.97,142.79,143.84,7011.0
2020-03-10 12:55:00,143.78,143.92,143.33,143.41,5312.0,143.78,143.92,143.33,143.41,5312.0
2020-03-10 13:00:00,143.42,143.42,142.09,142.76,9397.0,143.42,143.42,142.09,142.76,9397.0
2020-03-10 13:05:00,142.73,143.33,142.17,143.33,6546.0,142.73,143.33,142.17,143.33,6546.0
2020-03-10 13:10:00,143.26,143.26,142.5,143.04,6204.0,143.26,143.26,142.5,143.04,6204.0
2020-03-10 13:15:00,143.0,143.52,142.64,143.25,7830.0,143.0,143.52,142.64,143.25,7830.0
2020-03-10 13:20:00,143.38,143.77,143.32,143.66,3161.0,143.38,143.77,143.32,143.66,3161.0
2020-03-10 13:25:00,143.41,143.5,142.34,143.06,6592.0,143.41,143.5,142.34,143.06,6592.0
2020-03-10 13:30:00,143.24,143.81,142.73,143.61,6754.0,143.24,143.81,142.73,143.61,6754.0
2020-03-10 13:35:00,143.71,143.85,143.09,143.39,8163.0,143.71,143.85,143.09,143.39,8163.0
2020-03-10 13:40:00,143.26,143.26,142.61,142.78,5402.0,143.26,143.26,142.61,142.78,5402.0
2020-03-10 13:45:00,142.59,142.86,141.74,141.74,7848.0,142.59,142.86,141.74,141.74,7848.0
2020-03-10 13:50:00,141.85,141.85,141.4,141.69,9296.0,141.85,141.85,141.4,141.69,9296.0
2020-03-10 13:55:00,141.59,142.04,141.51,141.6,8973.0,141.59,142.04,141.51,141.6,8973.0
2020-03-10 14:00:00,141.58,141.58,140.07,140.57,15621.0,141.58,141.58,140.07,140.57,15621.0
2020-03-10 14:05:00,140.74,141.3,140.26,141.29,7626.0,140.74,141.3,140.26,141.29,7626.0
2020-03-10 14:10:00,141.23,142.06,141.07,141.79,6884.0,141.23,142.06,141.07,141.79,6884.0
2020-03-10 14:15:00,142.03,142.59,141.89,142.58,4506.0,142.03,142.59,141.89,142.58,4506.0
2020-03-10 14:20:00,142.77,143.18,141.78,141.78,12305.0,142.77,143.18,141.78,141.78,12305.0
2020-03-10 14:25:00,142.04,142.67,141.81,142.52,6648.0,142.04,142.67,141.81,142.52,6648.0
2020-03-10 14:30:00,142.39,142.9,142.02,142.86,7247.0,142.39,142.9,142.02,142.86,7247.0
2020-03-10 14:35:00,142.77,143.24,142.46,142.5,9763.0,142.77,143.24,142.46,142.5,9763.0
2020-03-10 14:40:00,142.61,143.56,142.61,143.33,13411.0,142.61,143.56,142.61,143.33,13411.0
2020-03-10 14:45:00,143.33,144.18,143.14,144.18,13852.0,143.33,144.18,143.14,144.18,13852.0
2020-03-10 14:50:00,143.97,143.97,142.99,143.4,15817.0,143.97,143.97,142.99,143.4,15817.0
2020-03-10 14:55:00,143.76,144.14,143.32,144.14,8578.0,143.76,144.14,143.32,144.14,8578.0
2020-03-10 15:00:00,143.99,146.49,143.99,145.92,8504.0,143.99,146.49,143.99,145.92,8504.0
2020-03-10 15:05:00,146.23,146.24,145.56,146.2,19771.0,146.23,146.24,145.56,146.2,19771.0
2020-03-10 15:10:00,145.97,147.09,145.97,146.77,17278.0,145.97,147.09,145.97,146.77,17278.0
2020-03-10 15:15:00,146.7,147.48,146.29,147.48,12014.0,146.7,147.48,146.29,147.48,12014.0
2020-03-10 15:20:00,147.36,147.37,146.72,146.91,21958.0,147.36,147.37,146.72,146.91,21958.0
2020-03-10 15:25:00,147.01,147.04,146.39,146.46,18958.0,147.01,147.04,146.39,146.46,18958.0
2020-03-10 15:30:00,146.45,146.72,145.3,145.99,21582.0,146.45,146.72,145.3,145.99,21582.0
2020-03-10 15:35:00,146.0,146.22,145.22,145.77,16530.0,146.0,146.22,145.22,145.77,16530.0
2020-03-10 15:40:00,145.71,145.89,144.69,144.82,20696.0,145.71,145.89,144.69,144.82,20696.0
2020-03-10 15:45:00,144.74,145.78,144.63,145.13,34439.0,144.74,145.78,144.63,145.13,34439.0
2020-03-10 15:50:00,145.16,146.51,145.16,146.43,34702.0,145.16,146.51,145.16,146.43,34702.0
2020-03-10 15:55:00,146.48,146.62,145.5,146.02,86225.0,146.48,146.62,145.5,146.02,86225.0
2020-03-11 09:30:00,141.16,142.39,140.4,142.37,18951.0,141.16,142.39,140.4,142.37,18951.0
2020-03-11 09:35:00,141.97,142.03,137.5,137.5,38248.0,141.97,142.03,137.5,137.5,38248.0
2020-03-11 09:40:00,137.98,140.42,137.0,140.17,38414.0,137.98,140.42,137.0,140.17,38414.0
2020-03-11 09:45:00,140.19,140.69,139.3,139.84,21179.0,140.19,140.69,139.3,139.84,21179.0
2020-03-11 09:50:00,139.96,141.5,138.88,140.58,19889.0,139.96,141.5,138.88,140.58,19889.0
2020-03-11 09:55:00,140.4,141.57,140.07,140.52,19254.0,140.4,141.57,140.07,140.52,19254.0
2020-03-11 10:00:00,140.94,141.4,140.08,140.79,20960.0,140.94,141.4,140.08,140.79,20960.0
2020-03-11 10:05:00,140.88,141.54,139.63,140.27,16210.0,140.88,141.54,139.63,140.27,16210.0
2020-03-11 10:10:00,140.62,140.62,139.34,139.65,16251.0,140.62,140.62,139.34,139.65,16251.0
2020-03-11 10:15:00,139.42,140.12,138.78,140.12,11342.0,139.42,140.12,138.78,140.12,11342.0
2020-03-11 10:20:00,140.26,140.55,138.77,138.88,11066.0,140.26,140.55,138.77,138.88,11066.0
2020-03-11 10:25:00,138.75,139.39,138.07,138.47,12894.0,138.75,139.39,138.07,138.47,12894.0
2020-03-11 10:30:00,138.43,138.5,137.01,138.35,19764.0,138.43,138.5,137.01,138.35,19764.0
2020-03-11 10:35:00,138.12,138.38,137.69,138.08,4898.0,138.12,138.38,137.69,138.08,4898.0
2020-03-11 10:40:00,137.88,138.27,137.33,137.33,9198.0,137.88,138.27,137.33,137.33,9198.0
2020-03-11 10:45:00,137.13,138.24,136.62,136.9,25922.0,137.13,138.24,136.62,136.9,25922.0
2020-03-11 10:50:00,136.94,137.26,136.26,136.57,8647.0,136.94,137.26,136.26,136.57,8647.0
2020-03-11 10:55:00,136.57,137.28,136.27,137.05,13201.0,136.57,137.28,136.27,137.05,13201.0
2020-03-11 11:00:00,137.03,137.31,135.07,135.13,22654.0,137.03,137.31,135.07,135.13,22654.0
2020-03-11 11:05:00,135.24,135.66,134.9,135.6,18626.0,135.24,135.66,134.9,135.6,18626.0
2020-03-11 11:10:00,135.43,135.43,134.17,134.22,25761.0,135.43,135.43,134.17,134.22,25761.0
2020-03-11 11:15:00,134.21,135.14,134.14,134.34,33553.0,134.21,135.14,134.14,134.34,33553.0
2020-03-11 11:20:00,134.52,134.56,133.9,133.94,10747.0,134.52,134.56,133.9,133.94,10747.0
2020-03-11 11:25:00,133.91,134.45,133.35,134.0,27114.0,133.91,134.45,133.35,134.0,27114.0
2020-03-11 11:30:00,134.19,134.49,133.78,134.06,22788.0,134.19,134.49,133.78,134.06,22788.0
2020-03-11 11:35:00,134.06,134.15,133.51,133.84,17422.0,134.06,134.15,133.51,133.84,17422.0
2020-03-11 11:40:00,133.98,134.04,132.0,132.29,26685.0,133.98,134.04,132.0,132.29,26685.0
2020-03-11 11:45:00,132.42,132.84,132.15,132.34,11015.0,132.42,132.84,132.15,132.34,11015.0
2020-03-11 11:50:00,132.38,132.94,131.98,132.21,32837.0,132.38,132.94,131.98,132.21,32837.0
2020-03-11 11:55:00,132.14,132.18,131.25,132.09,35892.0,132.14,132.18,131.25,132.09,35892.0
2020-03-11 12:00:00,131.97,132.89,131.35,132.84,15285.0,131.97,132.89,131.35,132.84,15285.0
2020-03-11 12:05:00,132.84,132.88,131.83,132.85,18243.0,132.84,132.88,131.83,132.85,18243.0
2020-03-11 12:10:00,132.73,133.74,132.6,133.44,27724.0,132.73,133.74,132.6,133.44,27724.0
2020-03-11 12:15:00,133.52,135.37,133.52,135.09,14011.0,133.52,135.37,133.52,135.09,14011.0
2020-03-11 12:20:00,135.17,135.51,134.64,134.99,9232.0,135.17,135.51,134.64,134.99,9232.0
2020-03-11 12:25:00,135.0,135.49,135.0,135.29,6229.0,135.0,135.49,135.0,135.29,6229.0
2020-03-11 12:30:00,135.13,135.43,134.44,134.68,6561.0,135.13,135.43,134.44,134.68,6561.0
2020-03-11 12:35:00,134.58,134.58,133.77,133.77,5546.0,134.58,134.58,133.77,133.77,5546.0
2020-03-11 12:40:00,133.8,134.0,133.12,133.65,6626.0,133.8,134.0,133.12,133.65,6626.0
2020-03-11 12:45:00,133.52,134.21,133.46,133.75,22930.0,133.52,134.21,133.46,133.75,22930.0
2020-03-11 12:50:00,133.6,134.61,133.6,133.73,14207.0,133.6,134.61,133.6,133.73,14207.0
2020-03-11 12:55:00,133.5,133.62,132.68,133.17,9125.0,133.5,133.62,132.68,133.17,9125.0
2020-03-11 13:00:00,133.31,133.31,132.01,132.18,6041.0,133.31,133.31,132.01,132.18,6041.0
2020-03-11 13:05:00,132.13,132.21,131.5,131.53,5544.0,132.13,132.21,131.5,131.53,5544.0
2020-03-11 13:10:00,131.44,131.88,131.22,131.75,11536.0,131.44,131.88,131.22,131.75,11536.0
2020-03-11 13:15:00,131.69,132.03,131.26,131.52,19227.0,131.69,132.03,131.26,131.52,19227.0
2020-03-11 13:20:00,131.55,131.63,130.76,130.83,7969.0,131.55,131.63,130.76,130.83,7969.0
2020-03-11 13:25:00,130.79,131.65,130.79,131.14,11905.0,130.79,131.65,130.79,131.14,11905.0
2020-03-11 13:30:00,131.3,131.42,130.81,130.87,19347.0,131.3,131.42,130.81,130.87,19347.0
2020-03-11 13:35:00,130.88,131.23,130.67,131.12,10398.0,130.88,131.23,130.67,131.12,10398.0
2020-03-11 13:40:00,131.08,131.28,130.5,130.5,5464.0,131.08,131.28,130.5,130.5,5464.0
2020-03-11 13:45:00,130.31,130.75,130.0,130.51,14749.0,130.31,130.75,130.0,130.51,14749.0
2020-03-11 13:50:00,130.53,130.53,129.81,129.96,6953.0,130.53,130.53,129.81,129.96,6953.0
2020-03-11 13:55:00,130.09,130.44,129.02,129.5,42674.0,130.09,130.44,129.02,129.5,42674.0
2020-03-11 14:00:00,129.34,129.56,129.01,129.02,11208.0,129.34,129.56,129.01,129.02,11208.0
2020-03-11 14:05:00,129.03,129.68,128.75,128.88,17382.0,129.03,129.68,128.75,128.88,17382.0
2020-03-11 14:10:00,128.93,129.0,128.38,128.43,10697.0,128.93,129.0,128.38,128.43,10697.0
2020-03-11 14:15:00,128.35,128.7,128.3,128.44,12100.0,128.35,128.7,128.3,128.44,12100.0
2020-03-11 14:20:00,128.49,129.5,128.35,129.36,35721.0,128.49,129.5,128.35,129.36,35721.0
2020-03-11 14:25:00,129.51,129.67,128.72,128.72,19838.0,129.51,129.67,128.72,128.72,19838.0
2020-03-11 14:30:00,128.69,129.61,128.6,129.14,10066.0,128.69,129.61,128.6,129.14,10066.0
2020-03-11 14:35:00,129.08,129.56,128.93,129.56,8432.0,129.08,129.56,128.93,129.56,8432.0
2020-03-11 14:40:00,129.49,130.21,128.91,129.18,15424.0,129.49,130.21,128.91,129.18,15424.0
2020-03-11 14:45:00,129.27,129.83,128.74,129.0,13816.0,129.27,129.83,128.74,129.0,13816.0
2020-03-11 14:50:00,128.96,129.35,128.43,128.83,14814.0,128.96,129.35,128.43,128.83,14814.0
2020-03-11 14:55:00,128.99,129.24,128.23,128.49,17903.0,128.99,129.24,128.23,128.49,17903.0
2020-03-11 15:00:00,128.45,128.81,126.5,126.64,20931.0,128.45,128.81,126.5,126.64,20931.0
2020-03-11 15:05:00,126.56,126.62,125.56,125.63,27332.0,126.56,126.62,125.56,125.63,27332.0
2020-03-11 15:10:00,125.62,125.69,124.36,124.55,33266.0,125.62,125.69,124.36,124.55,33266.0
2020-03-11 15:15:00,124.48,124.95,124.01,124.29,45268.0,124.48,124.95,124.01,124.29,45268.0
2020-03-11 15:20:00,124.35,124.37,123.53,123.64,34765.0,124.35,124.37,123.53,123.64,34765.0
2020-03-11 15:25:00,123.62,123.74,122.55,122.94,30317.0,123.62,123.74,122.55,122.94,30317.0
2020-03-11 15:30:00,122.93,125.0,122.43,124.37,76040.0,122.93,125.0,122.43,124.37,76040.0
2020-03-11 15:35:00,124.43,125.86,124.03,125.86,63979.0,124.43,125.86,124.03,125.86,63979.0
2020-03-11 15:40:00,125.82,126.53,124.76,125.34,41072.0,125.82,126.53,124.76,125.34,41072.0
2020-03-11 15:45:00,125.26,125.41,124.52,125.05,52171.0,125.26,125.41,124.52,125.05,52171.0
2020-03-11 15:50:00,124.86,126.41,124.02,125.42,93216.0,124.86,126.41,124.02,125.42,93216.0
2020-03-11 15:55:00,125.36,127.44,125.35,126.02,93312.0,125.36,127.44,125.35,126.02,93312.0
2020-03-12 09:30:00,116.11,116.44,114.99,116.0,4138.0,116.11,116.44,114.99,116.0,4138.0
2020-03-12 09:35:00,115.74,116.22,115.5,116.22,1800.0,115.74,116.22,115.5,116.22,1800.0
2020-03-12 09:40:00,116.22,116.22,116.22,116.22,0.0,116.22,116.22,116.22,116.22,0.0
2020-03-12 09:45:00,116.22,116.22,116.22,116.22,0.0,116.22,116.22,116.22,116.22,0.0
2020-03-12 09:50:00,116.22,116.22,116.22,116.22,0.0,116.22,116.22,116.22,116.22,0.0
2020-03-12 09:55:00,116.22,116.22,116.22,116.22,0.0,116.22,116.22,116.22,116.22,0.0
2020-03-12 10:00:00,116.22,116.22,116.22,116.22,0.0,116.22,116.22,116.22,116.22,0.0
2020-03-12 10:05:00,115.0,116.0,109.5,112.57,94328.0,115.0,116.0,109.5,112.57,94328.0
2020-03-12 10:10:00,112.74,112.78,108.69,112.32,81694.0,112.74,112.78,108.69,112.32,81694.0
2020-03-12 10:15:00,112.84,112.98,110.28,111.29,45190.0,112.84,112.98,110.28,111.29,45190.0
2020-03-12 10:20:00,111.3,111.55,107.05,107.16,51513.0,111.3,111.55,107.05,107.16,51513.0
2020-03-12 10:25:00,107.52,110.16,107.41,109.76,42718.0,107.52,110.16,107.41,109.76,42718.0
2020-03-12 10:30:00,109.81,110.62,107.62,108.94,67098.0,109.81,110.62,107.62,108.94,67098.0
2020-03-12 10:35:00,108.75,109.53,108.23,108.51,21626.0,108.75,109.53,108.23,108.51,21626.0
2020-03-12 10:40:00,108.64,112.0,107.92,108.36,36323.0,108.64,112.0,107.92,108.36,36323.0
2020-03-12 10:45:00,108.98,108.98,107.13,108.04,30937.0,108.98,108.98,107.13,108.04,30937.0
2020-03-12 10:50:00,107.63,108.44,107.52,108.26,32670.0,107.63,108.44,107.52,108.26,32670.0
2020-03-12 10:55:00,108.2,108.26,107.13,107.2,35276.0,108.2,108.26,107.13,107.2,35276.0
2020-03-12 11:00:00,107.14,107.3,105.31,105.81,42049.0,107.14,107.3,105.31,105.81,42049.0
2020-03-12 11:05:00,105.69,105.81,103.01,103.13,37272.0,105.69,105.81,103.01,103.13,37272.0
2020-03-12 11:10:00,103.18,103.19,101.0,102.61,29584.0,103.18,103.19,101.0,102.61,29584.0
2020-03-12 11:15:00,102.61,105.92,102.61,105.65,36559.0,102.61,105.92,102.61,105.65,36559.0
2020-03-12 11:20:00,105.45,106.49,104.75,104.91,26416.0,105.45,106.49,104.75,104.91,26416.0
2020-03-12 11:25:00,104.98,105.79,103.84,103.95,16962.0,104.98,105.79,103.84,103.95,16962.0
2020-03-12 11:30:00,104.11,104.95,103.41,103.49,17569.0,104.11,104.95,103.41,103.49,17569.0
2020-03-12 11:35:00,103.6,104.22,102.53,103.43,24755.0,103.6,104.22,102.53,103.43,24755.0
2020-03-12 11:40:00,103.68,104.39,103.54,104.23,8816.0,103.68,104.39,103.54,104.23,8816.0
2020-03-12 11:45:00,104.15,105.97,103.97,105.4,39957.0,104.15,105.97,103.97,105.4,39957.0
2020-03-12 11:50:00,105.59,105.77,104.45,105.75,9853.0,105.59,105.77,104.45,105.75,9853.0
2020-03-12 11:55:00,105.6,106.92,105.06,105.92,22564.0,105.6,106.92,105.06,105.92,22564.0
2020-03-12 12:00:00,105.93,108.34,105.75,108.07,33287.0,105.93,108.34,105.75,108.07,33287.0
2020-03-12 12:05:00,108.39,108.76,106.61,107.07,38286.0,108.39,108.76,106.61,107.07,38286.0
2020-03-12 12:10:00,106.91,108.7,106.83,108.67,16642.0,106.91,108.7,106.83,108.67,16642.0
2020-03-12 12:15:00,108.85,111.18,108.81,111.04,32302.0,108.85,111.18,108.81,111.04,32302.0
2020-03-12 12:20:00,110.96,111.72,110.82,111.46,19858.0,110.96,111.72,110.82,111.46,19858.0
2020-03-12 12:25:00,111.49,112.83,110.84,112.6,18389.0,111.49,112.83,110.84,112.6,18389.0
2020-03-12 12:30:00,112.71,113.34,112.25,113.24,14023.0,112.71,113.34,112.25,113.24,14023.0
2020-03-12 12:35:00,113.12,113.79,112.95,113.18,16622.0,113.12,113.79,112.95,113.18,16622.0
2020-03-12 12:40:00,112.98,113.4,112.74,113.1,29159.0,112.98,113.4,112.74,113.1,29159.0
2020-03-12 12:45:00,112.95,113.81,112.59,112.65,29373.0,112.95,113.81,112.59,112.65,29373.0
2020-03-12 12:50:00,112.65,114.42,112.63,114.13,17501.0,112.65,114.42,112.63,114.13,17501.0
2020-03-12 12:55:00,113.74,116.01,113.5,114.71,23099.0,113.74,116.01,113.5,114.71,23099.0
2020-03-12 13:00:00,114.57,116.49,111.88,116.44,29066.0,114.57,116.49,111.88,116.44,29066.0
2020-03-12 13:05:00,116.43,119.66,116.43,119.66,45385.0,116.43,119.66,116.43,119.66,45385.0
2020-03-12 13:10:00,119.54,119.96,115.88,115.88,33838.0,119.54,119.96,115.88,115.88,33838.0
2020-03-12 13:15:00,116.26,117.35,115.06,115.15,19179.0,116.26,117.35,115.06,115.15,19179.0
2020-03-12 13:20:00,115.29,115.36,113.58,113.83,22547.0,115.29,115.36,113.58,113.83,22547.0
2020-03-12 13:25:00,113.84,115.21,113.67,115.1,11600.0,113.84,115.21,113.67,115.1,11600.0
2020-03-12 13:30:00,115.24,117.42,113.91,114.21,26188.0,115.24,117.42,113.91,114.21,26188.0
2020-03-12 13:35:00,114.03,114.04,112.41,112.82,15188.0,114.03,114.04,112.41,112.82,15188.0
2020-03-12 13:40:00,112.86,113.59,112.38,113.1,3898.0,112.86,113.59,112.38,113.1,3898.0
2020-03-12 13:45:00,113.0,114.19,112.82,114.19,6688.0,113.0,114.19,112.82,114.19,6688.0
2020-03-12 13:50:00,114.2,115.09,113.29,113.32,7218.0,114.2,115.09,113.29,113.32,7218.0
2020-03-12 13:55:00,113.33,115.04,113.32,114.78,15351.0,113.33,115.04,113.32,114.78,15351.0
2020-03-12 14:00:00,114.95,114.95,114.01,114.41,9687.0,114.95,114.95,114.01,114.41,9687.0
2020-03-12 14:05:00,114.58,114.95,113.82,114.11,8363.0,114.58,114.95,113.82,114.11,8363.0
2020-03-12 14:10:00,114.15,115.04,113.15,113.35,6258.0,114.15,115.04,113.15,113.35,6258.0
2020-03-12 14:15:00,113.49,113.49,113.0,113.12,8118.0,113.49,113.49,113.0,113.12,8118.0
2020-03-12 14:20:00,113.12,113.24,112.17,112.25,12743.0,113.12,113.24,112.17,112.25,12743.0
2020-03-12 14:25:00,112.4,112.62,112.01,112.1,11934.0,112.4,112.62,112.01,112.1,11934.0
2020-03-12 14:30:00,111.87,111.88,109.9,110.16,18487.0,111.87,111.88,109.9,110.16,18487.0
2020-03-12 14:35:00,110.1,110.5,109.89,110.07,6272.0,110.1,110.5,109.89,110.07,6272.0
2020-03-12 14:40:00,110.3,110.9,110.3,110.57,6834.0,110.3,110.9,110.3,110.57,6834.0
2020-03-12 14:45:00,110.68,111.9,110.14,111.9,4910.0,110.68,111.9,110.14,111.9,4910.0
2020-03-12 14:50:00,111.91,112.27,110.31,110.36,5613.0,111.91,112.27,110.31,110.36,5613.0
2020-03-12 14:55:00,110.56,110.85,109.66,109.99,11901.0,110.56,110.85,109.66,109.99,11901.0
2020-03-12 15:00:00,110.0,110.42,109.82,110.2,17500.0,110.0,110.42,109.82,110.2,17500.0
2020-03-12 15:05:00,110.2,110.21,109.6,109.99,19351.0,110.2,110.21,109.6,109.99,19351.0
2020-03-12 15:10:00,109.9,110.88,108.78,109.33,13507.0,109.9,110.88,108.78,109.33,13507.0
2020-03-12 15:15:00,109.13,109.21,108.25,108.52,25443.0,109.13,109.21,108.25,108.52,25443.0
2020-03-12 15:20:00,108.64,108.85,107.95,108.19,31051.0,108.64,108.85,107.95,108.19,31051.0
2020-03-12 15:25:00,108.26,108.26,107.57,107.57,19192.0,108.26,108.26,107.57,107.57,19192.0
2020-03-12 15:30:00,107.53,107.66,106.86,106.86,29180.0,107.53,107.66,106.86,106.86,29180.0
2020-03-12 15:35:00,106.81,107.21,106.43,106.63,42763.0,106.81,107.21,106.43,106.63,42763.0
2020-03-12 15:40:00,106.62,108.13,106.48,106.54,34237.0,106.62,108.13,106.48,106.54,34237.0
2020-03-12 15:45:00,106.55,108.33,106.32,108.09,41711.0,106.55,108.33,106.32,108.09,41711.0
2020-03-12 15:50:00,108.1,108.89,107.69,108.33,64342.0,108.1,108.89,107.69,108.33,64342.0
2020-03-12 15:55:00,108.28,108.3,107.53,107.78,118527.0,108.28,108.3,107.53,107.78,118527.0
2020-03-13 09:30:00,117.38,118.5,117.01,117.01,1750.0,117.38,118.5,117.01,117.01,1750.0
2020-03-13 09:35:00,116.77,117.1,113.01,113.02,4400.0,116.77,117.1,113.01,113.02,4400.0
2020-03-13 09:40:00,113.01,115.0,110.06,111.76,57900.0,113.01,115.0,110.06,111.76,57900.0
2020-03-13 09:45:00,111.91,114.46,111.49,113.65,16900.0,111.91,114.46,111.49,113.65,16900.0
2020-03-13 09:50:00,113.63,113.94,111.0,111.01,32925.0,113.63,113.94,111.0,111.01,32925.0
2020-03-13 09:55:00,111.01,111.74,110.42,110.84,27555.0,111.01,111.74,110.42,110.84,27555.0
2020-03-13 10:00:00,110.56,111.66,110.04,111.17,79403.0,110.56,111.66,110.04,111.17,79403.0
2020-03-13 10:05:00,111.18,113.96,111.18,113.44,20882.0,111.18,113.96,111.18,113.44,20882.0
2020-03-13 10:10:00,113.37,113.94,113.02,113.65,12137.0,113.37,113.94,113.02,113.65,12137.0
2020-03-13 10:15:00,113.94,116.98,113.34,116.98,7388.0,113.94,116.98,113.34,116.98,7388.0
2020-03-13 10:20:00,116.98,118.99,116.52,117.37,45032.0,116.98,118.99,116.52,117.37,45032.0
2020-03-13 10:25:00,117.52,118.26,117.17,117.31,19395.0,117.52,118.26,117.17,117.31,19395.0
2020-03-13 10:30:00,117.32,119.37,117.25,119.11,37829.0,117.32,119.37,117.25,119.11,37829.0
2020-03-13 10:35:00,118.95,118.95,117.28,117.63,22496.0,118.95,118.95,117.28,117.63,22496.0
2020-03-13 10:40:00,117.57,118.44,116.73,117.03,27651.0,117.57,118.44,116.73,117.03,27651.0
2020-03-13 10:45:00,116.94,117.2,116.31,117.0,12036.0,116.94,117.2,116.31,117.0,12036.0
2020-03-13 10:50:00,117.05,117.87,117.05,117.07,17290.0,117.05,117.87,117.05,117.07,17290.0
2020-03-13 10:55:00,116.94,117.06,115.76,115.76,13057.0,116.94,117.06,115.76,115.76,13057.0
2020-03-13 11:00:00,115.51,117.07,115.5,116.66,8848.0,115.51,117.07,115.5,116.66,8848.0
2020-03-13 11:05:00,116.84,116.9,116.18,116.28,8144.0,116.84,116.9,116.18,116.28,8144.0
2020-03-13 11:10:00,116.18,116.73,115.6,116.69,11258.0,116.18,116.73,115.6,116.69,11258.0
2020-03-13 11:15:00,116.52,116.56,114.4,114.41,9471.0,116.52,116.56,114.4,114.41,9471.0
2020-03-13 11:20:00,114.72,114.92,113.56,113.92,9766.0,114.72,114.92,113.56,113.92,9766.0
2020-03-13 11:25:00,113.57,113.76,110.93,111.13,31794.0,113.57,113.76,110.93,111.13,31794.0
2020-03-13 11:30:00,111.02,111.16,108.49,108.49,46707.0,111.02,111.16,108.49,108.49,46707.0
2020-03-13 11:35:00,108.64,109.06,108.18,108.57,30837.0,108.64,109.06,108.18,108.57,30837.0
2020-03-13 11:40:00,108.5,108.71,107.26,107.51,22031.0,108.5,108.71,107.26,107.51,22031.0
2020-03-13 11:45:00,107.46,107.51,105.54,106.25,32754.0,107.46,107.51,105.54,106.25,32754.0
2020-03-13 11:50:00,106.49,109.65,106.14,109.64,10618.0,106.49,109.65,106.14,109.64,10618.0
2020-03-13 11:55:00,109.09,111.09,109.09,110.51,19998.0,109.09,111.09,109.09,110.51,19998.0
2020-03-13 12:00:00,110.63,110.8,108.3,108.48,27019.0,110.63,110.8,108.3,108.48,27019.0
2020-03-13 12:05:00,108.26,109.32,108.26,109.2,8290.0,108.26,109.32,108.26,109.2,8290.0
2020-03-13 12:10:00,109.04,110.13,109.04,109.77,14805.0,109.04,110.13,109.04,109.77,14805.0
2020-03-13 12:15:00,109.99,110.41,109.99,110.23,2300.0,109.99,110.41,109.99,110.23,2300.0
2020-03-13 12:20:00,110.29,111.39,110.1,110.56,13082.0,110.29,111.39,110.1,110.56,13082.0
2020-03-13 12:25:00,110.44,111.53,110.32,111.53,9396.0,110.44,111.53,110.32,111.53,9396.0
2020-03-13 12:30:00,111.7,113.88,111.51,113.88,7929.0,111.7,113.88,111.51,113.88,7929.0
2020-03-13 12:35:00,113.41,114.2,113.41,114.2,11822.0,113.41,114.2,113.41,114.2,11822.0
2020-03-13 12:40:00,114.1,115.01,114.1,115.01,17149.0,114.1,115.01,114.1,115.01,17149.0
2020-03-13 12:45:00,115.26,115.42,114.13,114.72,12402.0,115.26,115.42,114.13,114.72,12402.0
2020-03-13 12:50:00,114.64,114.94,114.14,114.17,7308.0,114.64,114.94,114.14,114.17,7308.0
2020-03-13 12:55:00,114.44,114.44,112.78,113.09,17054.0,114.44,114.44,112.78,113.09,17054.0
2020-03-13 13:00:00,113.17,113.74,113.13,113.24,5343.0,113.17,113.74,113.13,113.24,5343.0
2020-03-13 13:05:00,113.33,113.64,113.16,113.33,7370.0,113.33,113.64,113.16,113.33,7370.0
2020-03-13 13:10:00,113.31,114.18,113.05,113.89,5761.0,113.31,114.18,113.05,113.89,5761.0
2020-03-13 13:15:00,114.19,114.45,113.52,113.79,2547.0,114.19,114.45,113.52,113.79,2547.0
2020-03-13 13:20:00,113.95,114.19,113.37,113.99,14048.0,113.95,114.19,113.37,113.99,14048.0
2020-03-13 13:25:00,114.01,115.52,114.0,114.99,11839.0,114.01,115.52,114.0,114.99,11839.0
2020-03-13 13:30:00,114.93,115.71,114.93,115.39,8505.0,114.93,115.71,114.93,115.39,8505.0
2020-03-13 13:35:00,115.28,115.54,114.46,115.48,4660.0,115.28,115.54,114.46,115.48,4660.0
2020-03-13 13:40:00,115.28,115.95,115.27,115.59,5890.0,115.28,115.95,115.27,115.59,5890.0
2020-03-13 13:45:00,115.66,116.73,115.5,116.7,6661.0,115.66,116.73,115.5,116.7,6661.0
2020-03-13 13:50:00,116.64,117.8,116.54,117.34,12958.0,116.64,117.8,116.54,117.34,12958.0
2020-03-13 13:55:00,117.45,117.5,116.57,116.82,10360.0,117.45,117.5,116.57,116.82,10360.0
2020-03-13 14:00:00,116.82,116.87,115.26,115.47,7036.0,116.82,116.87,115.26,115.47,7036.0
2020-03-13 14:05:00,115.56,115.7,114.5,114.8,4694.0,115.56,115.7,114.5,114.8,4694.0
2020-03-13 14:10:00,114.95,115.62,114.83,114.83,7048.0,114.95,115.62,114.83,114.83,7048.0
2020-03-13 14:15:00,114.97,115.49,114.97,115.24,5206.0,114.97,115.49,114.97,115.24,5206.0
2020-03-13 14:20:00,115.3,115.4,114.42,114.43,17291.0,115.3,115.4,114.42,114.43,17291.0
2020-03-13 14:25:00,114.46,114.48,113.59,113.94,9028.0,114.46,114.48,113.59,113.94,9028.0
2020-03-13 14:30:00,114.07,114.22,113.47,113.94,8565.0,114.07,114.22,113.47,113.94,8565.0
2020-03-13 14:35:00,114.04,114.08,112.68,112.94,8534.0,114.04,114.08,112.68,112.94,8534.0
2020-03-13 14:40:00,112.95,115.18,112.51,115.18,9137.0,112.95,115.18,112.51,115.18,9137.0
2020-03-13 14:45:00,115.29,115.48,113.95,114.48,8202.0,115.29,115.48,113.95,114.48,8202.0
2020-03-13 14:50:00,114.7,115.5,114.47,115.32,9563.0,114.7,115.5,114.47,115.32,9563.0
2020-03-13 14:55:00,115.43,115.73,115.33,115.72,9619.0,115.43,115.73,115.33,115.72,9619.0
2020-03-13 15:00:00,115.54,116.17,115.48,115.94,18062.0,115.54,116.17,115.48,115.94,18062.0
2020-03-13 15:05:00,115.97,116.19,115.28,115.28,19842.0,115.97,116.19,115.28,115.28,19842.0
2020-03-13 15:10:00,115.33,115.66,115.1,115.55,12129.0,115.33,115.66,115.1,115.55,12129.0
2020-03-13 15:15:00,115.7,115.82,115.04,115.26,11768.0,115.7,115.82,115.04,115.26,11768.0
2020-03-13 15:20:00,115.33,116.47,114.71,116.12,24601.0,115.33,116.47,114.71,116.12,24601.0
2020-03-13 15:25:00,115.78,116.03,115.61,115.97,12258.0,115.78,116.03,115.61,115.97,12258.0
2020-03-13 15:30:00,115.98,116.3,115.0,115.03,20545.0,115.98,116.3,115.0,115.03,20545.0
2020-03-13 15:35:00,115.12,116.7,114.89,116.66,16064.0,115.12,116.7,114.89,116.66,16064.0
2020-03-13 15:40:00,116.91,118.0,116.91,117.22,25044.0,116.91,118.0,116.91,117.22,25044.0
2020-03-13 15:45:00,117.37,119.49,117.15,119.26,44497.0,117.37,119.49,117.15,119.26,44497.0
2020-03-13 15:50:00,119.3,122.51,119.11,122.51,58400.0,119.3,122.51,119.11,122.51,58400.0
2020-03-13 15:55:00,122.51,123.5,121.14,123.12,101986.0,122.51,123.5,121.14,123.12,101986.0
2020-03-16 09:30:00,107.5,107.5,107.5,107.5,0.0,107.5,107.5,107.5,107.5,0.0
2020-03-16 09:35:00,107.5,107.5,107.5,107.5,0.0,107.5,107.5,107.5,107.5,0.0
2020-03-16 09:40:00,107.5,107.5,107.5,107.5,0.0,107.5,107.5,107.5,107.5,0.0
2020-03-16 09:45:00,107.5,107.5,107.5,107.5,0.0,107.5,107.5,107.5,107.5,0.0
2020-03-16 09:50:00,105.1,106.68,102.1,103.26,32034.0,105.1,106.68,102.1,103.26,32034.0
2020-03-16 09:55:00,103.45,104.0,101.12,101.19,36153.0,103.45,104.0,101.12,101.19,36153.0
2020-03-16 10:00:00,101.4,101.59,98.01,98.07,53836.0,101.4,101.59,98.01,98.07,53836.0
2020-03-16 10:05:00,98.02,103.21,97.38,102.4,75196.0,98.02,103.21,97.38,102.4,75196.0
2020-03-16 10:10:00,102.4,104.36,101.41,103.97,47979.0,102.4,104.36,101.41,103.97,47979.0
2020-03-16 10:15:00,104.0,104.1,103.32,103.35,19219.0,104.0,104.1,103.32,103.35,19219.0
2020-03-16 10:20:00,103.59,104.35,102.03,103.42,31406.0,103.59,104.35,102.03,103.42,31406.0
2020-03-16 10:25:00,103.65,104.94,103.53,104.03,19125.0,103.65,104.94,103.53,104.03,19125.0
2020-03-16 10:30:00,104.28,106.73,104.05,106.73,29330.0,104.28,106.73,104.05,106.73,29330.0
2020-03-16 10:35:00,106.8,108.62,106.75,108.17,34916.0,106.8,108.62,106.75,108.17,34916.0
2020-03-16 10:40:00,108.02,108.35,107.26,107.8,38465.0,108.02,108.35,107.26,107.8,38465.0
2020-03-16 10:45:00,107.81,109.99,107.78,109.95,19457.0,107.81,109.99,107.78,109.95,19457.0
2020-03-16 10:50:00,109.95,110.46,108.82,109.39,39046.0,109.95,110.46,108.82,109.39,39046.0
2020-03-16 10:55:00,109.54,110.64,109.05,109.07,25600.0,109.54,110.64,109.05,109.07,25600.0
2020-03-16 11:00:00,109.26,110.0,108.57,109.6,19932.0,109.26,110.0,108.57,109.6,19932.0
2020-03-16 11:05:00,109.79,111.03,109.64,111.03,11840.0,109.79,111.03,109.64,111.03,11840.0
2020-03-16 11:10:00,111.05,113.38,111.04,112.62,17993.0,111.05,113.38,111.04,112.62,17993.0
2020-03-16 11:15:00,112.58,112.92,112.05,112.13,17505.0,112.58,112.92,112.05,112.13,17505.0
2020-03-16 11:20:00,112.11,112.3,110.63,111.23,23479.0,112.11,112.3,110.63,111.23,23479.0
2020-03-16 11:25:00,111.65,112.46,111.34,112.0,14782.0,111.65,112.46,111.34,112.0,14782.0
2020-03-16 11:30:00,112.45,113.03,110.51,110.51,15623.0,112.45,113.03,110.51,110.51,15623.0
2020-03-16 11:35:00,110.46,110.98,110.01,110.26,12196.0,110.46,110.98,110.01,110.26,12196.0
2020-03-16 11:40:00,110.04,110.04,108.39,108.39,9233.0,110.04,110.04,108.39,108.39,9233.0
2020-03-16 11:45:00,108.39,108.42,107.65,107.65,16236.0,108.39,108.42,107.65,107.65,16236.0
2020-03-16 11:50:00,107.84,108.35,107.66,108.34,11167.0,107.84,108.35,107.66,108.34,11167.0
2020-03-16 11:55:00,108.31,108.42,107.56,107.98,11916.0,108.31,108.42,107.56,107.98,11916.0
2020-03-16 12:00:00,108.14,111.02,108.03,111.02,19310.0,108.14,111.02,108.03,111.02,19310.0
2020-03-16 12:05:00,111.01,111.42,109.44,109.52,12147.0,111.01,111.42,109.44,109.52,12147.0
2020-03-16 12:10:00,109.43,109.43,107.3,107.35,6843.0,109.43,109.43,107.3,107.35,6843.0
2020-03-16 12:15:00,107.35,108.47,106.74,106.74,10988.0,107.35,108.47,106.74,106.74,10988.0
2020-03-16 12:20:00,106.76,107.0,106.35,106.79,12568.0,106.76,107.0,106.35,106.79,12568.0
2020-03-16 12:25:00,106.65,107.51,106.17,106.18,6281.0,106.65,107.51,106.17,106.18,6281.0
2020-03-16 12:30:00,106.76,107.18,106.21,106.92,4664.0,106.76,107.18,106.21,106.92,4664.0
2020-03-16 12:35:00,107.0,109.02,107.0,108.22,22096.0,107.0,109.02,107.0,108.22,22096.0
2020-03-16 12:40:00,108.15,108.26,106.35,106.59,18115.0,108.15,108.26,106.35,106.59,18115.0
2020-03-16 12:45:00,106.58,106.77,105.69,105.8,15229.0,106.58,106.77,105.69,105.8,15229.0
2020-03-16 12:50:00,105.68,105.79,104.83,105.63,31914.0,105.68,105.79,104.83,105.63,31914.0
2020-03-16 12:55:00,105.77,106.0,105.13,105.13,14789.0,105.77,106.0,105.13,105.13,14789.0
2020-03-16 13:00:00,105.03,105.4,104.69,104.87,10853.0,105.03,105.4,104.69,104.87,10853.0
2020-03-16 13:05:00,104.81,104.81,104.0,104.19,17950.0,104.81,104.81,104.0,104.19,17950.0
2020-03-16 13:10:00,104.06,104.56,102.4,102.4,43068.0,104.06,104.56,102.4,102.4,43068.0
2020-03-16 13:15:00,102.73,103.4,102.35,102.99,20501.0,102.73,103.4,102.35,102.99,20501.0
2020-03-16 13:20:00,103.0,104.03,102.28,104.03,10475.0,103.0,104.03,102.28,104.03,10475.0
2020-03-16 13:25:00,104.2,105.0,103.55,104.0,13675.0,104.2,105.0,103.55,104.0,13675.0
2020-03-16 13:30:00,103.87,103.87,101.61,101.61,18264.0,103.87,103.87,101.61,101.61,18264.0
2020-03-16 13:35:00,101.61,101.99,101.0,101.41,21537.0,101.61,101.99,101.0,101.41,21537.0
2020-03-16 13:40:00,101.41,101.53,101.01,101.21,11935.0,101.41,101.53,101.01,101.21,11935.0
2020-03-16 13:45:00,101.15,102.46,101.15,102.31,9305.0,101.15,102.46,101.15,102.31,9305.0
2020-03-16 13:50:00,102.38,102.51,101.32,101.67,14402.0,102.38,102.51,101.32,101.67,14402.0
2020-03-16 13:55:00,101.69,102.62,101.0,101.01,17374.0,101.69,102.62,101.0,101.01,17374.0
2020-03-16 14:00:00,101.05,101.55,100.88,100.88,33737.0,101.05,101.55,100.88,100.88,33737.0
2020-03-16 14:05:00,100.96,101.37,100.54,100.77,48592.0,100.96,101.37,100.54,100.77,48592.0
2020-03-16 14:10:00,100.78,100.88,100.69,100.76,14083.0,100.78,100.88,100.69,100.76,14083.0
2020-03-16 14:15:00,100.85,100.87,100.09,100.61,33785.0,100.85,100.87,100.09,100.61,33785.0
2020-03-16 14:20:00,100.26,100.41,99.78,99.78,22726.0,100.26,100.41,99.78,99.78,22726.0
2020-03-16 14:25:00,99.77,100.15,99.62,100.09,18922.0,99.77,100.15,99.62,100.09,18922.0
2020-03-16 14:30:00,100.15,102.22,100.15,102.09,24028.0,100.15,102.22,100.15,102.09,24028.0
2020-03-16 14:35:00,102.09,102.59,100.9,101.32,16772.0,102.09,102.59,100.9,101.32,16772.0
2020-03-16 14:40:00,101.13,101.75,101.0,101.75,10818.0,101.13,101.75,101.0,101.75,10818.0
2020-03-16 14:45:00,101.7,101.95,100.88,100.91,12885.0,101.7,101.95,100.88,100.91,12885.0
2020-03-16 14:50:00,100.79,102.0,100.6,100.7,32301.0,100.79,102.0,100.6,100.7,32301.0
2020-03-16 14:55:00,100.69,101.99,100.02,101.6,8284.0,100.69,101.99,100.02,101.6,8284.0
2020-03-16 15:00:00,101.35,101.91,100.84,100.95,9618.0,101.35,101.91,100.84,100.95,9618.0
2020-03-16 15:05:00,100.79,100.95,100.27,100.36,15279.0,100.79,100.95,100.27,100.36,15279.0
2020-03-16 15:10:00,100.35,100.52,100.0,100.32,24424.0,100.35,100.52,100.0,100.32,24424.0
2020-03-16 15:15:00,100.29,101.15,100.11,100.12,18343.0,100.29,101.15,100.11,100.12,18343.0
2020-03-16 15:20:00,100.12,100.42,99.96,100.16,23157.0,100.12,100.42,99.96,100.16,23157.0
2020-03-16 15:25:00,99.97,100.34,99.9,99.95,20181.0,99.97,100.34,99.9,99.95,20181.0
2020-03-16 15:30:00,99.91,99.94,98.75,98.99,41291.0,99.91,99.94,98.75,98.99,41291.0
2020-03-16 15:35:00,98.99,99.03,98.23,98.26,39202.0,98.99,99.03,98.23,98.26,39202.0
2020-03-16 15:40:00,98.33,98.46,96.1,96.61,52965.0,98.33,98.46,96.1,96.61,52965.0
2020-03-16 15:45:00,96.63,96.73,94.6,94.73,73058.0,96.63,96.73,94.6,94.73,73058.0
2020-03-16 15:50:00,94.6,95.02,93.63,93.8,98802.0,94.6,95.02,93.63,93.8,98802.0
2020-03-16 15:55:00,93.75,94.92,93.29,94.0,117611.0,93.75,94.92,93.29,94.0,117611.0
2020-03-17 09:30:00,95.84,99.77,95.84,98.38,44669.0,95.84,99.77,95.84,98.38,44669.0
2020-03-17 09:35:00,97.75,98.65,95.07,95.6,32363.0,97.75,98.65,95.07,95.6,32363.0
2020-03-17 09:40:00,95.45,95.5,91.6,91.61,18550.0,95.45,95.5,91.6,91.61,18550.0
2020-03-17 09:45:00,91.29,92.32,90.46,91.2,31540.0,91.29,92.32,90.46,91.2,31540.0
2020-03-17 09:50:00,90.97,91.75,90.05,91.59,26790.0,90.97,91.75,90.05,91.59,26790.0
2020-03-17 09:55:00,91.37,91.37,90.08,90.23,30895.0,91.37,91.37,90.08,90.23,30895.0
2020-03-17 10:00:00,90.39,93.06,90.15,92.99,51804.0,90.39,93.06,90.15,92.99,51804.0
2020-03-17 10:05:00,92.82,93.9,92.31,92.77,22864.0,92.82,93.9,92.31,92.77,22864.0
2020-03-17 10:10:00,93.0,93.71,92.59,92.79,32128.0,93.0,93.71,92.59,92.79,32128.0
2020-03-17 10:15:00,92.78,93.06,91.6,91.6,21170.0,92.78,93.06,91.6,91.6,21170.0
2020-03-17 10:20:00,91.73,91.86,91.15,91.85,16173.0,91.73,91.86,91.15,91.85,16173.0
2020-03-17 10:25:00,91.78,91.92,91.06,91.76,14325.0,91.78,91.92,91.06,91.76,14325.0
2020-03-17 10:30:00,91.84,92.65,90.33,90.33,21402.0,91.84,92.65,90.33,90.33,21402.0
2020-03-17 10:35:00,90.69,92.53,90.55,91.79,15734.0,90.69,92.53,90.55,91.79,15734.0
2020-03-17 10:40:00,91.88,92.73,91.25,92.56,12849.0,91.88,92.73,91.25,92.56,12849.0
2020-03-17 10:45:00,92.56,93.53,91.94,93.49,15231.0,92.56,93.53,91.94,93.49,15231.0
2020-03-17 10:50:00,93.64,94.0,92.63,92.8,32884.0,93.64,94.0,92.63,92.8,32884.0
2020-03-17 10:55:00,92.79,92.79,91.16,92.24,14911.0,92.79,92.79,91.16,92.24,14911.0
2020-03-17 11:00:00,92.44,93.03,92.04,92.52,12045.0,92.44,93.03,92.04,92.52,12045.0
2020-03-17 11:05:00,92.31,94.99,92.17,94.99,13597.0,92.31,94.99,92.17,94.99,13597.0
2020-03-17 11:10:00,94.97,97.76,94.95,97.76,13492.0,94.97,97.76,94.95,97.76,13492.0
2020-03-17 11:15:00,98.0,99.3,96.01,96.91,18024.0,98.0,99.3,96.01,96.91,18024.0
2020-03-17 11:20:00,96.93,99.4,96.75,97.75,18979.0,96.93,99.4,96.75,97.75,18979.0
2020-03-17 11:25:00,97.87,99.69,97.87,99.0,14348.0,97.87,99.69,97.87,99.0,14348.0
2020-03-17 11:30:00,98.11,100.38,98.1,99.51,25459.0,98.11,100.38,98.1,99.51,25459.0
2020-03-17 11:35:00,99.5,99.5,96.65,97.37,14737.0,99.5,99.5,96.65,97.37,14737.0
2020-03-17 11:40:00,97.03,97.9,96.66,97.41,11604.0,97.03,97.9,96.66,97.41,11604.0
2020-03-17 11:45:00,97.53,98.07,97.46,98.07,12250.0,97.53,98.07,97.46,98.07,12250.0
2020-03-17 11:50:00,98.07,100.25,98.06,100.09,22941.0,98.07,100.25,98.06,100.09,22941.0
2020-03-17 11:55:00,100.25,100.87,98.96,100.56,26249.0,100.25,100.87,98.96,100.56,26249.0
2020-03-17 12:00:00,100.57,101.85,100.28,101.85,11729.0,100.57,101.85,100.28,101.85,11729.0
2020-03-17 12:05:00,101.59,102.89,100.96,101.83,18043.0,101.59,102.89,100.96,101.83,18043.0
2020-03-17 12:10:00,101.83,102.25,101.6,101.8,27618.0,101.83,102.25,101.6,101.8,27618.0
2020-03-17 12:15:00,101.92,101.92,100.47,101.4,21373.0,101.92,101.92,100.47,101.4,21373.0
2020-03-17 12:20:00,101.75,101.75,99.23,99.66,21322.0,101.75,101.75,99.23,99.66,21322.0
2020-03-17 12:25:00,98.82,99.58,98.0,98.05,9227.0,98.82,99.58,98.0,98.05,9227.0
2020-03-17 12:30:00,98.09,98.77,97.35,98.18,12670.0,98.09,98.77,97.35,98.18,12670.0
2020-03-17 12:35:00,97.95,98.21,95.75,95.75,8515.0,97.95,98.21,95.75,95.75,8515.0
2020-03-17 12:40:00,95.53,96.22,95.03,95.4,8639.0,95.53,96.22,95.03,95.4,8639.0
2020-03-17 12:45:00,95.4,95.53,94.03,94.36,14814.0,95.4,95.53,94.03,94.36,14814.0
2020-03-17 12:50:00,94.37,94.47,92.61,92.61,16909.0,94.37,94.47,92.61,92.61,16909.0
2020-03-17 12:55:00,92.61,93.97,92.12,93.63,23188.0,92.61,93.97,92.12,93.63,23188.0
2020-03-17 13:00:00,94.08,96.89,93.79,94.32,19516.0,94.08,96.89,93.79,94.32,19516.0
2020-03-17 13:05:00,95.18,95.18,93.86,93.86,11418.0,95.18,95.18,93.86,93.86,11418.0
2020-03-17 13:10:00,93.88,93.88,92.23,92.33,8151.0,93.88,93.88,92.23,92.33,8151.0
2020-03-17 13:15:00,92.43,92.43,91.59,92.21,10675.0,92.43,92.43,91.59,92.21,10675.0
2020-03-17 13:20:00,92.01,92.95,91.92,92.61,11611.0,92.01,92.95,91.92,92.61,11611.0
2020-03-17 13:25:00,92.6,92.63,91.49,92.09,5645.0,92.6,92.63,91.49,92.09,5645.0
2020-03-17 13:30:00,92.09,93.36,91.98,93.06,18133.0,92.09,93.36,91.98,93.06,18133.0
2020-03-17 13:35:00,93.25,93.76,93.1,93.46,9544.0,93.25,93.76,93.1,93.46,9544.0
2020-03-17 13:40:00,93.51,94.76,93.51,93.89,13211.0,93.51,94.76,93.51,93.89,13211.0
2020-03-17 13:45:00,93.88,94.92,93.73,94.78,14137.0,93.88,94.92,93.73,94.78,14137.0
2020-03-17 13:50:00,94.94,95.79,94.94,95.47,14536.0,94.94,95.79,94.94,95.47,14536.0
2020-03-17 13:55:00,95.29,96.02,94.75,94.86,14946.0,95.29,96.02,94.75,94.86,14946.0
2020-03-17 14:00:00,94.92,95.25,93.59,93.75,7501.0,94.92,95.25,93.59,93.75,7501.0
2020-03-17 14:05:00,93.48,96.97,93.46,96.61,11120.0,93.48,96.97,93.46,96.61,11120.0
2020-03-17 14:10:00,96.59,96.99,95.35,95.67,34731.0,96.59,96.99,95.35,95.67,34731.0
2020-03-17 14:15:00,95.81,97.24,95.79,96.9,6488.0,95.81,97.24,95.79,96.9,6488.0
2020-03-17 14:20:00,96.66,96.99,95.24,95.42,10668.0,96.66,96.99,95.24,95.42,10668.0
2020-03-17 14:25:00,95.26,96.27,95.26,96.15,8801.0,95.26,96.27,95.26,96.15,8801.0
2020-03-17 14:30:00,96.15,96.89,95.99,96.17,24034.0,96.15,96.89,95.99,96.17,24034.0
2020-03-17 14:35:00,96.17,96.63,95.32,95.65,19622.0,96.17,96.63,95.32,95.65,19622.0
2020-03-17 14:40:00,95.66,95.78,94.63,94.85,8185.0,95.66,95.78,94.63,94.85,8185.0
2020-03-17 14:45:00,94.69,94.83,92.72,93.02,10250.0,94.69,94.83,92.72,93.02,10250.0
2020-03-17 14:50:00,93.16,93.93,92.9,93.5,12473.0,93.16,93.93,92.9,93.5,12473.0
2020-03-17 14:55:00,93.64,94.0,93.41,93.99,13006.0,93.64,94.0,93.41,93.99,13006.0
2020-03-17 15:00:00,93.95,94.1,93.08,93.36,22419.0,93.95,94.1,93.08,93.36,22419.0
2020-03-17 15:05:00,93.25,93.98,92.73,93.88,14262.0,93.25,93.98,92.73,93.88,14262.0
2020-03-17 15:10:00,93.66,93.88,92.42,92.42,10558.0,93.66,93.88,92.42,92.42,10558.0
2020-03-17 15:15:00,92.48,92.86,91.93,91.99,10985.0,92.48,92.86,91.93,91.99,10985.0
2020-03-17 15:20:00,91.9,91.9,91.01,91.03,26690.0,91.9,91.9,91.01,91.03,26690.0
2020-03-17 15:25:00,91.03,91.03,90.46,90.64,21210.0,91.03,91.03,90.46,90.64,21210.0
2020-03-17 15:30:00,90.63,91.77,90.58,91.33,37697.0,90.63,91.77,90.58,91.33,37697.0
2020-03-17 15:35:00,91.27,91.39,90.47,90.81,34149.0,91.27,91.39,90.47,90.81,34149.0
2020-03-17 15:40:00,90.74,91.91,90.74,91.22,31887.0,90.74,91.91,90.74,91.22,31887.0
2020-03-17 15:45:00,91.15,91.15,90.41,90.59,35696.0,91.15,91.15,90.41,90.59,35696.0
2020-03-17 15:50:00,90.49,91.17,89.84,91.11,67288.0,90.49,91.17,89.84,91.11,67288.0
2020-03-17 15:55:00,91.31,93.37,90.9,92.93,112404.0,91.31,93.37,90.9,92.93,112404.0
2020-03-18 09:30:00,83.96,85.06,83.0,84.5,5299.0,83.96,85.06,83.0,84.5,5299.0
2020-03-18 09:35:00,84.0,84.04,83.16,84.04,1300.0,84.0,84.04,83.16,84.04,1300.0
2020-03-18 09:40:00,84.0,84.8,83.1,83.17,43086.0,84.0,84.8,83.1,83.17,43086.0
2020-03-18 09:45:00,83.39,86.03,82.29,86.03,37859.0,83.39,86.03,82.29,86.03,37859.0
2020-03-18 09:50:00,86.33,89.17,86.0,89.17,55508.0,86.33,89.17,86.0,89.17,55508.0
2020-03-18 09:55:00,89.69,90.15,88.61,89.5,31340.0,89.69,90.15,88.61,89.5,31340.0
2020-03-18 10:00:00,89.26,89.9,87.58,89.13,18953.0,89.26,89.9,87.58,89.13,18953.0
2020-03-18 10:05:00,89.49,89.99,88.38,89.03,15404.0,89.49,89.99,88.38,89.03,15404.0
2020-03-18 10:10:00,88.73,89.0,87.84,87.84,5581.0,88.73,89.0,87.84,87.84,5581.0
2020-03-18 10:15:00,88.29,90.21,88.28,89.86,17911.0,88.29,90.21,88.28,89.86,17911.0
2020-03-18 10:20:00,89.33,89.33,87.84,88.09,27959.0,89.33,89.33,87.84,88.09,27959.0
2020-03-18 10:25:00,88.26,89.32,88.02,88.64,20076.0,88.26,89.32,88.02,88.64,20076.0
2020-03-18 10:30:00,88.64,89.82,88.58,89.59,15482.0,88.64,89.82,88.58,89.59,15482.0
2020-03-18 10:35:00,89.8,89.83,88.47,89.45,29779.0,89.8,89.83,88.47,89.45,29779.0
2020-03-18 10:40:00,89.32,89.65,89.17,89.48,12356.0,89.32,89.65,89.17,89.48,12356.0
2020-03-18 10:45:00,89.47,89.64,88.35,88.5,8419.0,89.47,89.64,88.35,88.5,8419.0
2020-03-18 10:50:00,88.4,88.73,88.26,88.31,22504.0,88.4,88.73,88.26,88.31,22504.0
2020-03-18 10:55:00,88.39,89.34,88.3,88.94,12485.0,88.39,89.34,88.3,88.94,12485.0
2020-03-18 11:00:00,88.9,89.56,88.85,88.86,17744.0,88.9,89.56,88.85,88.86,17744.0
2020-03-18 11:05:00,89.15,89.15,87.56,87.76,16421.0,89.15,89.15,87.56,87.76,16421.0
2020-03-18 11:10:00,87.76,87.89,87.1,87.48,16471.0,87.76,87.89,87.1,87.48,16471.0
2020-03-18 11:15:00,87.63,87.63,87.08,87.41,7184.0,87.63,87.63,87.08,87.41,7184.0
2020-03-18 11:20:00,87.54,88.62,87.45,88.33,17316.0,87.54,88.62,87.45,88.33,17316.0
2020-03-18 11:25:00,88.61,88.86,88.18,88.34,6321.0,88.61,88.86,88.18,88.34,6321.0
2020-03-18 11:30:00,88.5,88.87,88.18,88.36,18108.0,88.5,88.87,88.18,88.36,18108.0
2020-03-18 11:35:00,88.37,90.0,88.37,89.26,13669.0,88.37,90.0,88.37,89.26,13669.0
2020-03-18 11:40:00,89.38,89.59,88.94,89.37,3961.0,89.38,89.59,88.94,89.37,3961.0
2020-03-18 11:45:00,89.35,89.5,88.87,88.87,14422.0,89.35,89.5,88.87,88.87,14422.0
2020-03-18 11:50:00,88.98,90.77,88.87,90.77,36496.0,88.98,90.77,88.87,90.77,36496.0
2020-03-18 11:55:00,91.09,91.47,90.47,91.47,11437.0,91.09,91.47,90.47,91.47,11437.0
2020-03-18 12:00:00,91.28,91.75,90.8,91.26,6943.0,91.28,91.75,90.8,91.26,6943.0
2020-03-18 12:05:00,90.74,91.41,90.74,91.39,4053.0,90.74,91.41,90.74,91.39,4053.0
2020-03-18 12:10:00,91.11,91.8,90.1,90.1,6825.0,91.11,91.8,90.1,90.1,6825.0
2020-03-18 12:15:00,90.71,91.0,89.61,90.99,21382.0,90.71,91.0,89.61,90.99,21382.0
2020-03-18 12:20:00,90.84,92.0,90.77,91.66,17681.0,90.84,92.0,90.77,91.66,17681.0
2020-03-18 12:25:00,91.64,93.39,91.58,92.42,19539.0,91.64,93.39,91.58,92.42,19539.0
2020-03-18 12:30:00,92.13,92.5,91.65,92.2,30023.0,92.13,92.5,91.65,92.2,30023.0
2020-03-18 12:35:00,92.02,92.2,90.33,90.36,17958.0,92.02,92.2,90.33,90.36,17958.0
2020-03-18 12:40:00,90.24,90.49,89.32,89.53,14108.0,90.24,90.49,89.32,89.53,14108.0
2020-03-18 12:45:00,89.68,90.19,88.62,89.56,25937.0,89.68,90.19,88.62,89.56,25937.0
2020-03-18 12:50:00,89.35,89.76,87.04,87.04,12569.0,89.35,89.76,87.04,87.04,12569.0
2020-03-18 12:55:00,87.37,87.76,87.0,87.76,21617.0,87.37,87.76,87.0,87.76,21617.0
2020-03-18 13:00:00,87.76,87.76,87.76,87.76,0.0,87.76,87.76,87.76,87.76,0.0
2020-03-18 13:05:00,87.76,87.76,87.76,87.76,0.0,87.76,87.76,87.76,87.76,0.0
2020-03-18 13:10:00,87.76,87.76,87.76,87.76,0.0,87.76,87.76,87.76,87.76,0.0
2020-03-18 13:15:00,87.76,87.82,84.05,84.25,22060.0,87.76,87.82,84.05,84.25,22060.0
2020-03-18 13:20:00,84.33,85.04,84.32,84.65,14758.0,84.33,85.04,84.32,84.65,14758.0
2020-03-18 13:25:00,85.01,85.01,84.0,84.25,10346.0,85.01,85.01,84.0,84.25,10346.0
2020-03-18 13:30:00,84.0,84.01,81.56,82.22,16130.0,84.0,84.01,81.56,82.22,16130.0
2020-03-18 13:35:00,82.36,84.25,82.09,84.06,26250.0,82.36,84.25,82.09,84.06,26250.0
2020-03-18 13:40:00,84.09,86.06,83.89,86.06,31724.0,84.09,86.06,83.89,86.06,31724.0
2020-03-18 13:45:00,85.79,85.8,82.4,82.72,14562.0,85.79,85.8,82.4,82.72,14562.0
2020-03-18 13:50:00,82.51,82.73,80.65,81.27,12901.0,82.51,82.73,80.65,81.27,12901.0
2020-03-18 13:55:00,80.85,82.56,80.85,81.07,25642.0,80.85,82.56,80.85,81.07,25642.0
2020-03-18 14:00:00,81.43,81.66,80.38,80.92,18393.0,81.43,81.66,80.38,80.92,18393.0
2020-03-18 14:05:00,80.66,80.97,79.78,79.81,31359.0,80.66,80.97,79.78,79.81,31359.0
2020-03-18 14:10:00,80.2,80.3,78.83,78.83,11349.0,80.2,80.3,78.83,78.83,11349.0
2020-03-18 14:15:00,79.29,79.74,78.6,78.8,24840.0,79.29,79.74,78.6,78.8,24840.0
2020-03-18 14:20:00,78.82,79.0,78.06,78.71,28100.0,78.82,79.0,78.06,78.71,28100.0
2020-03-18 14:25:00,78.72,78.72,78.06,78.54,18305.0,78.72,78.72,78.06,78.54,18305.0
2020-03-18 14:30:00,78.54,81.89,78.54,81.3,25669.0,78.54,81.89,78.54,81.3,25669.0
2020-03-18 14:35:00,81.3,82.82,80.95,82.82,27544.0,81.3,82.82,80.95,82.82,27544.0
2020-03-18 14:40:00,83.16,83.88,81.0,82.82,43322.0,83.16,83.88,81.0,82.82,43322.0
2020-03-18 14:45:00,82.86,83.83,82.86,82.91,19379.0,82.86,83.83,82.86,82.91,19379.0
2020-03-18 14:50:00,82.9,82.94,81.56,82.2,15869.0,82.9,82.94,81.56,82.2,15869.0
2020-03-18 14:55:00,82.34,84.66,82.19,83.69,22506.0,82.34,84.66,82.19,83.69,22506.0
2020-03-18 15:00:00,84.47,84.47,82.23,82.23,20980.0,84.47,84.47,82.23,82.23,20980.0
2020-03-18 15:05:00,82.23,83.32,81.92,82.4,12876.0,82.23,83.32,81.92,82.4,12876.0
2020-03-18 15:10:00,82.22,83.03,82.21,82.78,13245.0,82.22,83.03,82.21,82.78,13245.0
2020-03-18 15:15:00,82.76,83.68,82.26,83.41,19911.0,82.76,83.68,82.26,83.41,19911.0
2020-03-18 15:20:00,83.57,83.57,81.51,82.19,22980.0,83.57,83.57,81.51,82.19,22980.0
2020-03-18 15:25:00,81.92,82.28,81.53,81.56,11825.0,81.92,82.28,81.53,81.56,11825.0
2020-03-18 15:30:00,81.56,81.74,80.18,80.54,23816.0,81.56,81.74,80.18,80.54,23816.0
2020-03-18 15:35:00,80.41,80.41,79.02,79.13,21798.0,80.41,80.41,79.02,79.13,21798.0
2020-03-18 15:40:00,79.18,81.03,79.13,80.87,25221.0,79.18,81.03,79.13,80.87,25221.0
2020-03-18 15:45:00,80.85,80.85,78.48,79.98,37816.0,80.85,80.85,78.48,79.98,37816.0
2020-03-18 15:50:00,79.71,80.09,79.65,80.0,52641.0,79.71,80.09,79.65,80.0,52641.0
2020-03-18 15:55:00,79.92,81.35,79.57,81.33,135129.0,79.92,81.35,79.57,81.33,135129.0
2020-03-19 09:30:00,80.36,81.47,78.5,78.7,41519.0,80.36,81.47,78.5,78.7,41519.0
2020-03-19 09:35:00,78.75,79.29,76.66,76.66,23851.0,78.75,79.29,76.66,76.66,23851.0
2020-03-19 09:40:00,76.87,77.23,75.04,75.13,23825.0,76.87,77.23,75.04,75.13,23825.0
2020-03-19 09:45:00,75.33,75.58,74.3,74.78,47678.0,75.33,75.58,74.3,74.78,47678.0
2020-03-19 09:50:00,74.84,75.91,74.66,75.58,44478.0,74.84,75.91,74.66,75.58,44478.0
2020-03-19 09:55:00,75.62,77.36,75.35,75.68,45037.0,75.62,77.36,75.35,75.68,45037.0
2020-03-19 10:00:00,76.32,77.97,75.09,77.95,25687.0,76.32,77.97,75.09,77.95,25687.0
2020-03-19 10:05:00,77.97,79.52,77.8,79.09,42728.0,77.97,79.52,77.8,79.09,42728.0
2020-03-19 10:10:00,79.37,80.99,77.21,80.99,36886.0,79.37,80.99,77.21,80.99,36886.0
2020-03-19 10:15:00,81.82,85.22,81.69,83.42,46306.0,81.82,85.22,81.69,83.42,46306.0
2020-03-19 10:20:00,83.44,84.87,83.05,84.87,36809.0,83.44,84.87,83.05,84.87,36809.0
2020-03-19 10:25:00,84.87,84.87,82.55,84.39,33977.0,84.87,84.87,82.55,84.39,33977.0
2020-03-19 10:30:00,84.44,87.26,84.44,87.26,45520.0,84.44,87.26,84.44,87.26,45520.0
2020-03-19 10:35:00,86.86,86.87,83.28,83.34,28171.0,86.86,86.87,83.28,83.34,28171.0
2020-03-19 10:40:00,82.84,83.72,81.29,83.72,15900.0,82.84,83.72,81.29,83.72,15900.0
2020-03-19 10:45:00,83.42,86.84,83.42,86.2,41008.0,83.42,86.84,83.42,86.2,41008.0
2020-03-19 10:50:00,85.88,86.65,84.72,84.73,11072.0,85.88,86.65,84.72,84.73,11072.0
2020-03-19 10:55:00,84.76,86.99,84.75,85.59,15823.0,84.76,86.99,84.75,85.59,15823.0
2020-03-19 11:00:00,85.44,86.7,84.52,84.73,33511.0,85.44,86.7,84.52,84.73,33511.0
2020-03-19 11:05:00,85.3,85.35,84.54,84.9,10557.0,85.3,85.35,84.54,84.9,10557.0
2020-03-19 11:10:00,85.07,87.09,84.96,87.09,18698.0,85.07,87.09,84.96,87.09,18698.0
2020-03-19 11:15:00,86.97,87.26,85.95,86.56,31642.0,86.97,87.26,85.95,86.56,31642.0
2020-03-19 11:20:00,86.37,88.77,86.35,88.35,14753.0,86.37,88.77,86.35,88.35,14753.0
2020-03-19 11:25:00,88.5,95.34,88.21,94.94,117193.0,88.5,95.34,88.21,94.94,117193.0
2020-03-19 11:30:00,94.88,95.15,89.7,89.94,33659.0,94.88,95.15,89.7,89.94,33659.0
2020-03-19 11:35:00,90.89,90.89,88.26,88.95,42253.0,90.89,90.89,88.26,88.95,42253.0
2020-03-19 11:40:00,88.82,89.23,85.02,85.77,24877.0,88.82,89.23,85.02,85.77,24877.0
2020-03-19 11:45:00,85.94,86.93,85.5,86.25,29688.0,85.94,86.93,85.5,86.25,29688.0
2020-03-19 11:50:00,86.0,89.21,85.89,88.9,18120.0,86.0,89.21,85.89,88.9,18120.0
2020-03-19 11:55:00,88.91,90.0,85.39,85.39,33331.0,88.91,90.0,85.39,85.39,33331.0
2020-03-19 12:00:00,85.38,86.39,85.19,85.19,13644.0,85.38,86.39,85.19,85.19,13644.0
2020-03-19 12:05:00,85.19,86.43,85.0,86.43,40221.0,85.19,86.43,85.0,86.43,40221.0
2020-03-19 12:10:00,86.43,88.26,86.08,88.26,28787.0,86.43,88.26,86.08,88.26,28787.0
2020-03-19 12:15:00,88.29,89.01,86.91,87.03,18946.0,88.29,89.01,86.91,87.03,18946.0
2020-03-19 12:20:00,86.9,87.83,86.05,86.05,11501.0,86.9,87.83,86.05,86.05,11501.0
2020-03-19 12:25:00,85.91,87.14,85.9,87.14,12696.0,85.91,87.14,85.9,87.14,12696.0
2020-03-19 12:30:00,87.51,87.8,85.65,85.66,18538.0,87.51,87.8,85.65,85.66,18538.0
2020-03-19 12:35:00,85.5,85.85,85.13,85.31,8858.0,85.5,85.85,85.13,85.31,8858.0
2020-03-19 12:40:00,85.17,85.71,85.0,85.4,23694.0,85.17,85.71,85.0,85.4,23694.0
2020-03-19 12:45:00,85.16,87.38,85.14,87.25,22643.0,85.16,87.38,85.14,87.25,22643.0
2020-03-19 12:50:00,87.25,88.3,87.11,87.82,24902.0,87.25,88.3,87.11,87.82,24902.0
2020-03-19 12:55:00,87.36,87.38,86.53,86.53,8207.0,87.36,87.38,86.53,86.53,8207.0
2020-03-19 13:00:00,86.15,86.29,85.29,85.63,7502.0,86.15,86.29,85.29,85.63,7502.0
2020-03-19 13:05:00,85.76,87.11,85.7,86.56,7458.0,85.76,87.11,85.7,86.56,7458.0
2020-03-19 13:10:00,86.66,86.91,86.25,86.49,10316.0,86.66,86.91,86.25,86.49,10316.0
2020-03-19 13:15:00,86.5,86.64,85.71,85.71,11079.0,86.5,86.64,85.71,85.71,11079.0
2020-03-19 13:20:00,85.68,86.64,85.59,86.64,10272.0,85.68,86.64,85.59,86.64,10272.0
2020-03-19 13:25:00,86.54,86.54,85.32,85.71,7837.0,86.54,86.54,85.32,85.71,7837.0
2020-03-19 13:30:00,85.47,86.6,85.3,86.33,16397.0,85.47,86.6,85.3,86.33,16397.0
2020-03-19 13:35:00,86.48,86.48,85.51,86.0,10536.0,86.48,86.48,85.51,86.0,10536.0
2020-03-19 13:40:00,85.78,86.88,85.78,86.88,16017.0,85.78,86.88,85.78,86.88,16017.0
2020-03-19 13:45:00,86.93,89.5,86.93,89.5,16453.0,86.93,89.5,86.93,89.5,16453.0
2020-03-19 13:50:00,89.28,90.85,88.98,90.74,15109.0,89.28,90.85,88.98,90.74,15109.0
2020-03-19 13:55:00,90.67,91.0,88.48,88.63,11786.0,90.67,91.0,88.48,88.63,11786.0
2020-03-19 14:00:00,88.34,88.85,86.51,88.46,15176.0,88.34,88.85,86.51,88.46,15176.0
2020-03-19 14:05:00,88.41,88.66,87.63,87.79,12956.0,88.41,88.66,87.63,87.79,12956.0
2020-03-19 14:10:00,88.09,89.06,87.81,88.94,27414.0,88.09,89.06,87.81,88.94,27414.0
2020-03-19 14:15:00,88.93,89.49,88.47,89.09,29232.0,88.93,89.49,88.47,89.09,29232.0
2020-03-19 14:20:00,89.09,89.09,87.11,88.08,17935.0,89.09,89.09,87.11,88.08,17935.0
2020-03-19 14:25:00,88.09,88.84,87.52,88.84,14393.0,88.09,88.84,87.52,88.84,14393.0
2020-03-19 14:30:00,89.34,89.35,88.7,89.07,11647.0,89.34,89.35,88.7,89.07,11647.0
2020-03-19 14:35:00,89.05,89.17,88.62,89.07,21078.0,89.05,89.17,88.62,89.07,21078.0
2020-03-19 14:40:00,89.05,90.13,88.83,90.06,42633.0,89.05,90.13,88.83,90.06,42633.0
2020-03-19 14:45:00,89.06,90.45,89.06,90.08,15864.0,89.06,90.45,89.06,90.08,15864.0
2020-03-19 14:50:00,90.08,90.27,89.08,89.08,15296.0,90.08,90.27,89.08,89.08,15296.0
2020-03-19 14:55:00,88.84,89.88,88.84,89.46,8845.0,88.84,89.88,88.84,89.46,8845.0
2020-03-19 15:00:00,89.49,89.49,88.39,89.19,20414.0,89.49,89.49,88.39,89.19,20414.0
2020-03-19 15:05:00,89.18,90.44,89.05,90.16,28914.0,89.18,90.44,89.05,90.16,28914.0
2020-03-19 15:10:00,89.59,90.93,89.59,90.51,22484.0,89.59,90.93,89.59,90.51,22484.0
2020-03-19 15:15:00,90.6,93.97,90.3,93.97,62442.0,90.6,93.97,90.3,93.97,62442.0
2020-03-19 15:20:00,93.81,94.85,92.85,93.0,34695.0,93.81,94.85,92.85,93.0,34695.0
2020-03-19 15:25:00,92.93,93.33,91.26,91.26,18448.0,92.93,93.33,91.26,91.26,18448.0
2020-03-19 15:30:00,91.43,92.0,90.46,92.0,25885.0,91.43,92.0,90.46,92.0,25885.0
2020-03-19 15:35:00,92.33,92.41,90.51,90.51,27926.0,92.33,92.41,90.51,90.51,27926.0
2020-03-19 15:40:00,90.51,92.96,90.08,92.67,28769.0,90.51,92.96,90.08,92.67,28769.0
2020-03-19 15:45:00,92.75,92.75,90.45,90.45,29845.0,92.75,92.75,90.45,90.45,29845.0
2020-03-19 15:50:00,90.62,93.0,89.79,92.85,40515.0,90.62,93.0,89.79,92.85,40515.0
2020-03-19 15:55:00,93.0,93.53,91.48,91.83,64251.0,93.0,93.53,91.48,91.83,64251.0
2020-03-20 09:30:00,93.4,94.13,92.15,93.43,85410.0,93.4,94.13,92.15,93.43,85410.0
2020-03-20 09:35:00,93.55,95.34,88.0,88.0,22599.0,93.55,95.34,88.0,88.0,22599.0
2020-03-20 09:40:00,87.57,90.72,87.51,89.23,16001.0,87.57,90.72,87.51,89.23,16001.0
2020-03-20 09:45:00,88.85,90.51,87.66,89.86,9084.0,88.85,90.51,87.66,89.86,9084.0
2020-03-20 09:50:00,89.61,92.4,89.47,91.78,24700.0,89.61,92.4,89.47,91.78,24700.0
2020-03-20 09:55:00,91.7,92.91,90.37,91.01,12904.0,91.7,92.91,90.37,91.01,12904.0
2020-03-20 10:00:00,90.95,92.37,90.94,92.34,9302.0,90.95,92.37,90.94,92.34,9302.0
2020-03-20 10:05:00,92.39,92.7,89.75,89.75,9540.0,92.39,92.7,89.75,89.75,9540.0
2020-03-20 10:10:00,89.36,90.06,88.09,88.34,5283.0,89.36,90.06,88.09,88.34,5283.0
2020-03-20 10:15:00,88.11,90.76,88.11,88.67,5560.0,88.11,90.76,88.11,88.67,5560.0
2020-03-20 10:20:00,89.06,90.85,89.06,89.1,11825.0,89.06,90.85,89.06,89.1,11825.0
2020-03-20 10:25:00,89.08,91.12,89.03,89.89,6389.0,89.08,91.12,89.03,89.89,6389.0
2020-03-20 10:30:00,89.93,92.5,89.93,91.75,7891.0,89.93,92.5,89.93,91.75,7891.0
2020-03-20 10:35:00,92.23,92.24,89.13,89.13,14584.0,92.23,92.24,89.13,89.13,14584.0
2020-03-20 10:40:00,89.47,90.27,88.1,90.27,10402.0,89.47,90.27,88.1,90.27,10402.0
2020-03-20 10:45:00,90.29,91.34,89.59,90.92,8363.0,90.29,91.34,89.59,90.92,8363.0
2020-03-20 10:50:00,91.34,93.06,90.9,93.06,8125.0,91.34,93.06,90.9,93.06,8125.0
2020-03-20 10:55:00,93.04,94.46,92.8,93.94,16173.0,93.04,94.46,92.8,93.94,16173.0
2020-03-20 11:00:00,94.03,94.85,92.71,93.34,18965.0,94.03,94.85,92.71,93.34,18965.0
2020-03-20 11:05:00,93.07,95.19,91.78,94.58,27122.0,93.07,95.19,91.78,94.58,27122.0
2020-03-20 11:10:00,94.67,95.01,92.99,93.48,13462.0,94.67,95.01,92.99,93.48,13462.0
2020-03-20 11:15:00,93.16,93.7,92.08,92.87,22611.0,93.16,93.7,92.08,92.87,22611.0
2020-03-20 11:20:00,92.48,92.7,90.4,91.25,13428.0,92.48,92.7,90.4,91.25,13428.0
2020-03-20 11:25:00,90.7,92.7,90.06,92.7,20554.0,90.7,92.7,90.06,92.7,20554.0
2020-03-20 11:30:00,92.52,92.52,91.5,91.67,7869.0,92.52,92.52,91.5,91.67,7869.0
2020-03-20 11:35:00,91.62,91.66,90.82,91.28,10824.0,91.62,91.66,90.82,91.28,10824.0
2020-03-20 11:40:00,90.92,91.49,90.17,90.52,10345.0,90.92,91.49,90.17,90.52,10345.0
2020-03-20 11:45:00,90.56,90.56,89.01,89.56,11309.0,90.56,90.56,89.01,89.56,11309.0
2020-03-20 11:50:00,89.5,90.43,88.8,89.43,11088.0,89.5,90.43,88.8,89.43,11088.0
2020-03-20 11:55:00,89.55,89.95,88.6,88.6,8199.0,89.55,89.95,88.6,88.6,8199.0
2020-03-20 12:00:00,88.6,90.52,88.51,89.67,13953.0,88.6,90.52,88.51,89.67,13953.0
2020-03-20 12:05:00,89.61,89.93,85.0,85.0,18554.0,89.61,89.93,85.0,85.0,18554.0
2020-03-20 12:10:00,84.86,89.05,83.41,87.67,35186.0,84.86,89.05,83.41,87.67,35186.0
2020-03-20 12:15:00,87.92,88.95,87.64,88.0,14290.0,87.92,88.95,87.64,88.0,14290.0
2020-03-20 12:20:00,87.79,88.0,86.99,87.51,8698.0,87.79,88.0,86.99,87.51,8698.0
2020-03-20 12:25:00,87.51,87.94,87.01,87.7,10250.0,87.51,87.94,87.01,87.7,10250.0
2020-03-20 12:30:00,87.91,90.11,87.9,89.98,16545.0,87.91,90.11,87.9,89.98,16545.0
2020-03-20 12:35:00,89.84,89.84,87.35,87.35,12907.0,89.84,89.84,87.35,87.35,12907.0
2020-03-20 12:40:00,87.92,89.27,87.27,89.25,11926.0,87.92,89.27,87.27,89.25,11926.0
2020-03-20 12:45:00,89.05,89.98,89.02,89.35,5525.0,89.05,89.98,89.02,89.35,5525.0
2020-03-20 12:50:00,89.64,91.36,89.46,91.36,10000.0,89.64,91.36,89.46,91.36,10000.0
2020-03-20 12:55:00,91.08,91.08,89.35,89.35,14264.0,91.08,91.08,89.35,89.35,14264.0
2020-03-20 13:00:00,89.48,91.0,89.35,90.72,19196.0,89.48,91.0,89.35,90.72,19196.0
2020-03-20 13:05:00,89.8,89.89,87.83,89.89,20373.0,89.8,89.89,87.83,89.89,20373.0
2020-03-20 13:10:00,89.85,89.85,87.0,87.0,14434.0,89.85,89.85,87.0,87.0,14434.0
2020-03-20 13:15:00,87.03,88.65,87.03,88.47,8409.0,87.03,88.65,87.03,88.47,8409.0
2020-03-20 13:20:00,87.65,88.71,86.32,86.34,8552.0,87.65,88.71,86.32,86.34,8552.0
2020-03-20 13:25:00,86.33,87.92,85.77,86.66,20964.0,86.33,87.92,85.77,86.66,20964.0
2020-03-20 13:30:00,87.24,88.36,86.31,86.82,8112.0,87.24,88.36,86.31,86.82,8112.0
2020-03-20 13:35:00,87.13,87.86,86.64,87.64,9030.0,87.13,87.86,86.64,87.64,9030.0
2020-03-20 13:40:00,87.94,88.21,86.85,87.12,6364.0,87.94,88.21,86.85,87.12,6364.0
2020-03-20 13:45:00,87.25,87.31,85.8,85.8,6791.0,87.25,87.31,85.8,85.8,6791.0
2020-03-20 13:50:00,85.75,87.05,85.74,86.32,10072.0,85.75,87.05,85.74,86.32,10072.0
2020-03-20 13:55:00,86.33,87.2,85.7,86.29,12695.0,86.33,87.2,85.7,86.29,12695.0
2020-03-20 14:00:00,86.17,86.33,85.55,85.72,7955.0,86.17,86.33,85.55,85.72,7955.0
2020-03-20 14:05:00,85.93,86.57,85.03,85.38,10698.0,85.93,86.57,85.03,85.38,10698.0
2020-03-20 14:10:00,85.5,85.66,83.19,84.07,29207.0,85.5,85.66,83.19,84.07,29207.0
2020-03-20 14:15:00,83.62,83.88,82.75,83.23,25504.0,83.62,83.88,82.75,83.23,25504.0
2020-03-20 14:20:00,83.18,83.43,82.38,83.07,24290.0,83.18,83.43,82.38,83.07,24290.0
2020-03-20 14:25:00,82.99,84.44,82.04,84.44,35036.0,82.99,84.44,82.04,84.44,35036.0
2020-03-20 14:30:00,84.22,85.37,82.45,82.45,20585.0,84.22,85.37,82.45,82.45,20585.0
2020-03-20 14:35:00,82.74,83.84,82.45,83.43,11273.0,82.74,83.84,82.45,83.43,11273.0
2020-03-20 14:40:00,82.8,83.31,82.33,82.96,18900.0,82.8,83.31,82.33,82.96,18900.0
2020-03-20 14:45:00,82.96,84.67,82.96,84.32,28829.0,82.96,84.67,82.96,84.32,28829.0
2020-03-20 14:50:00,84.32,84.46,83.36,83.38,18205.0,84.32,84.46,83.36,83.38,18205.0
2020-03-20 14:55:00,83.34,83.74,82.72,83.29,22003.0,83.34,83.74,82.72,83.29,22003.0
2020-03-20 15:00:00,83.04,83.14,82.18,82.44,28695.0,83.04,83.14,82.18,82.44,28695.0
2020-03-20 15:05:00,82.52,83.02,82.06,82.42,29682.0,82.52,83.02,82.06,82.42,29682.0
2020-03-20 15:10:00,82.13,82.63,81.26,81.41,34906.0,82.13,82.63,81.26,81.41,34906.0
2020-03-20 15:15:00,81.73,81.73,80.22,80.23,45570.0,81.73,81.73,80.22,80.23,45570.0
2020-03-20 15:20:00,80.26,82.34,80.23,82.33,32648.0,80.26,82.34,80.23,82.33,32648.0
2020-03-20 15:25:00,82.23,82.8,81.57,81.57,53715.0,82.23,82.8,81.57,81.57,53715.0
2020-03-20 15:30:00,81.67,82.2,80.05,81.31,33061.0,81.67,82.2,80.05,81.31,33061.0
2020-03-20 15:35:00,81.27,82.1,81.06,81.5,29054.0,81.27,82.1,81.06,81.5,29054.0
2020-03-20 15:40:00,81.67,82.82,81.15,81.9,37338.0,81.67,82.82,81.15,81.9,37338.0
2020-03-20 15:45:00,82.01,82.86,81.74,82.52,43181.0,82.01,82.86,81.74,82.52,43181.0
2020-03-20 15:50:00,82.63,82.69,81.7,81.92,103353.0,82.63,82.69,81.7,81.92,103353.0
2020-03-20 15:55:00,81.99,83.51,81.43,82.12,122078.0,81.99,83.51,81.43,82.12,122078.0
2020-03-23 09:30:00,82.0,82.83,79.65,81.76,25274.0,82.0,82.83,79.65,81.76,25274.0
2020-03-23 09:35:00,81.76,81.76,76.37,76.71,22320.0,81.76,81.76,76.37,76.71,22320.0
2020-03-23 09:40:00,76.94,78.39,75.5,75.95,60991.0,76.94,78.39,75.5,75.95,60991.0
2020-03-23 09:45:00,76.31,76.68,75.02,76.4,48824.0,76.31,76.68,75.02,76.4,48824.0
2020-03-23 09:50:00,76.25,76.27,73.13,73.75,77287.0,76.25,76.27,73.13,73.75,77287.0
2020-03-23 09:55:00,73.49,77.01,73.32,76.46,67192.0,73.49,77.01,73.32,76.46,67192.0
2020-03-23 10:00:00,76.29,77.5,75.32,75.65,21540.0,76.29,77.5,75.32,75.65,21540.0
2020-03-23 10:05:00,75.75,77.47,75.58,76.88,25240.0,75.75,77.47,75.58,76.88,25240.0
2020-03-23 10:10:00,76.85,78.72,76.65,78.26,36623.0,76.85,78.72,76.65,78.26,36623.0
2020-03-23 10:15:00,78.45,79.2,75.86,76.09,26498.0,78.45,79.2,75.86,76.09,26498.0
2020-03-23 10:20:00,75.95,76.77,74.4,76.77,31663.0,75.95,76.77,74.4,76.77,31663.0
2020-03-23 10:25:00,76.08,76.98,75.7,76.51,15292.0,76.08,76.98,75.7,76.51,15292.0
2020-03-23 10:30:00,76.4,77.61,76.0,76.38,19759.0,76.4,77.61,76.0,76.38,19759.0
2020-03-23 10:35:00,76.58,76.66,74.82,75.87,30011.0,76.58,76.66,74.82,75.87,30011.0
2020-03-23 10:40:00,75.9,77.13,75.87,77.13,24198.0,75.9,77.13,75.87,77.13,24198.0
2020-03-23 10:45:00,76.87,77.88,76.33,76.55,26517.0,76.87,77.88,76.33,76.55,26517.0
2020-03-23 10:50:00,76.89,77.28,75.63,75.76,14133.0,76.89,77.28,75.63,75.76,14133.0
2020-03-23 10:55:00,75.67,77.18,75.66,76.95,7800.0,75.67,77.18,75.66,76.95,7800.0
2020-03-23 11:00:00,76.87,77.16,75.52,76.3,20999.0,76.87,77.16,75.52,76.3,20999.0
2020-03-23 11:05:00,76.56,76.56,75.66,75.92,13900.0,76.56,76.56,75.66,75.92,13900.0
2020-03-23 11:10:00,75.98,76.56,75.12,75.47,23059.0,75.98,76.56,75.12,75.47,23059.0
2020-03-23 11:15:00,75.22,75.74,74.91,75.2,24388.0,75.22,75.74,74.91,75.2,24388.0
2020-03-23 11:20:00,75.2,75.33,74.91,75.1,16812.0,75.2,75.33,74.91,75.1,16812.0
2020-03-23 11:25:00,75.22,75.22,74.5,74.5,30064.0,75.22,75.22,74.5,74.5,30064.0
2020-03-23 11:30:00,74.41,76.0,74.4,75.18,15560.0,74.41,76.0,74.4,75.18,15560.0
2020-03-23 11:35:00,75.13,76.48,74.63,76.11,10485.0,75.13,76.48,74.63,76.11,10485.0
2020-03-23 11:40:00,76.34,76.36,75.34,75.88,8772.0,76.34,76.36,75.34,75.88,8772.0
2020-03-23 11:45:00,75.95,77.48,75.79,76.14,20785.0,75.95,77.48,75.79,76.14,20785.0
2020-03-23 11:50:00,76.24,77.5,75.91,76.6,16104.0,76.24,77.5,75.91,76.6,16104.0
2020-03-23 11:55:00,76.8,77.18,76.0,76.96,7335.0,76.8,77.18,76.0,76.96,7335.0
2020-03-23 12:00:00,76.92,77.7,76.92,77.53,12000.0,76.92,77.7,76.92,77.53,12000.0
2020-03-23 12:05:00,77.37,77.64,76.26,76.26,11555.0,77.37,77.64,76.26,76.26,11555.0
2020-03-23 12:10:00,76.0,76.2,75.49,76.06,20997.0,76.0,76.2,75.49,76.06,20997.0
2020-03-23 12:15:00,76.19,77.32,75.95,76.8,16213.0,76.19,77.32,75.95,76.8,16213.0
2020-03-23 12:20:00,77.01,77.36,76.07,76.14,30800.0,77.01,77.36,76.07,76.14,30800.0
2020-03-23 12:25:00,76.62,77.25,76.02,76.21,14740.0,76.62,77.25,76.02,76.21,14740.0
2020-03-23 12:30:00,76.39,76.57,75.35,76.34,17865.0,76.39,76.57,75.35,76.34,17865.0
2020-03-23 12:35:00,76.58,77.25,75.92,76.71,11391.0,76.58,77.25,75.92,76.71,11391.0
2020-03-23 12:40:00,76.76,77.9,76.75,77.69,19769.0,76.76,77.9,76.75,77.69,19769.0
2020-03-23 12:45:00,77.84,78.5,77.42,78.4,14578.0,77.84,78.5,77.42,78.4,14578.0
2020-03-23 12:50:00,78.28,78.7,77.64,78.53,27631.0,78.28,78.7,77.64,78.53,27631.0
2020-03-23 12:55:00,78.5,80.0,78.32,79.7,28103.0,78.5,80.0,78.32,79.7,28103.0
2020-03-23 13:00:00,79.62,79.62,77.76,78.1,12002.0,79.62,79.62,77.76,78.1,12002.0
2020-03-23 13:05:00,78.04,79.34,77.33,79.33,28954.0,78.04,79.34,77.33,79.33,28954.0
2020-03-23 13:10:00,79.23,80.32,79.11,80.09,27377.0,79.23,80.32,79.11,80.09,27377.0
2020-03-23 13:15:00,80.37,80.4,79.77,80.27,21399.0,80.37,80.4,79.77,80.27,21399.0
2020-03-23 13:20:00,80.3,80.6,79.42,79.9,42598.0,80.3,80.6,79.42,79.9,42598.0
2020-03-23 13:25:00,79.75,80.49,79.36,79.62,13768.0,79.75,80.49,79.36,79.62,13768.0
2020-03-23 13:30:00,79.93,80.44,79.39,80.42,21978.0,79.93,80.44,79.39,80.42,21978.0
2020-03-23 13:35:00,80.28,80.73,79.14,79.63,16640.0,80.28,80.73,79.14,79.63,16640.0
2020-03-23 13:40:00,79.22,80.97,79.22,80.13,10967.0,79.22,80.97,79.22,80.13,10967.0
2020-03-23 13:45:00,80.31,81.87,80.3,81.87,9216.0,80.31,81.87,80.3,81.87,9216.0
2020-03-23 13:50:00,81.64,81.88,80.08,80.11,12714.0,81.64,81.88,80.08,80.11,12714.0
2020-03-23 13:55:00,80.12,80.12,77.56,78.55,10017.0,80.12,80.12,77.56,78.55,10017.0
2020-03-23 14:00:00,78.29,78.29,76.6,77.3,18619.0,78.29,78.29,76.6,77.3,18619.0
2020-03-23 14:05:00,77.06,78.57,77.01,77.89,1800.0,77.06,78.57,77.01,77.89,1800.0
2020-03-23 14:10:00,77.86,79.27,77.5,78.56,2750.0,77.86,79.27,77.5,78.56,2750.0
2020-03-23 14:15:00,78.82,79.13,77.92,77.92,4737.0,78.82,79.13,77.92,77.92,4737.0
2020-03-23 14:20:00,77.91,78.04,76.67,77.82,5438.0,77.91,78.04,76.67,77.82,5438.0
2020-03-23 14:25:00,77.66,78.9,77.66,78.69,3633.0,77.66,78.9,77.66,78.69,3633.0
2020-03-23 14:30:00,78.61,78.8,77.87,78.22,6591.0,78.61,78.8,77.87,78.22,6591.0
2020-03-23 14:35:00,78.22,78.71,77.55,78.47,6406.0,78.22,78.71,77.55,78.47,6406.0
2020-03-23 14:40:00,78.3,79.16,78.11,78.69,6328.0,78.3,79.16,78.11,78.69,6328.0
2020-03-23 14:45:00,78.78,79.96,78.12,79.68,15353.0,78.78,79.96,78.12,79.68,15353.0
2020-03-23 14:50:00,79.66,79.72,77.93,78.16,11443.0,79.66,79.72,77.93,78.16,11443.0
2020-03-23 14:55:00,78.24,78.98,78.22,78.51,12821.0,78.24,78.98,78.22,78.51,12821.0
2020-03-23 15:00:00,78.6,79.7,78.23,79.7,11564.0,78.6,79.7,78.23,79.7,11564.0
2020-03-23 15:05:00,79.57,80.65,79.43,79.71,18536.0,79.57,80.65,79.43,79.71,18536.0
2020-03-23 15:10:00,79.33,79.66,78.53,78.99,8516.0,79.33,79.66,78.53,78.99,8516.0
2020-03-23 15:15:00,78.89,79.31,78.56,79.21,6052.0,78.89,79.31,78.56,79.21,6052.0
2020-03-23 15:20:00,79.23,79.36,78.21,78.36,13234.0,79.23,79.36,78.21,78.36,13234.0
2020-03-23 15:25:00,78.3,79.46,78.16,78.65,11078.0,78.3,79.46,78.16,78.65,11078.0
2020-03-23 15:30:00,78.67,79.0,78.42,78.82,15090.0,78.67,79.0,78.42,78.82,15090.0
2020-03-23 15:35:00,78.72,80.38,78.66,79.56,33412.0,78.72,80.38,78.66,79.56,33412.0
2020-03-23 15:40:00,79.67,80.8,79.51,80.79,36331.0,79.67,80.8,79.51,80.79,36331.0
2020-03-23 15:45:00,80.72,80.98,79.72,80.15,35585.0,80.72,80.98,79.72,80.15,35585.0
2020-03-23 15:50:00,80.23,81.57,79.86,81.51,40586.0,80.23,81.57,79.86,81.51,40586.0
2020-03-23 15:55:00,81.88,81.88,80.01,80.31,64242.0,81.88,81.88,80.01,80.31,64242.0
2020-03-24 09:30:00,88.47,89.0,87.41,88.82,43999.0,88.47,89.0,87.41,88.82,43999.0
2020-03-24 09:35:00,88.5,90.99,88.15,89.16,34879.0,88.5,90.99,88.15,89.16,34879.0
2020-03-24 09:40:00,89.66,89.66,87.13,88.26,25341.0,89.66,89.66,87.13,88.26,25341.0
2020-03-24 09:45:00,88.5,91.19,87.8,90.79,33288.0,88.5,91.19,87.8,90.79,33288.0
2020-03-24 09:50:00,90.59,91.97,89.03,91.2,26572.0,90.59,91.97,89.03,91.2,26572.0
2020-03-24 09:55:00,91.11,91.21,89.83,89.83,20943.0,91.11,91.21,89.83,89.83,20943.0
2020-03-24 10:00:00,89.82,90.39,89.01,90.13,34489.0,89.82,90.39,89.01,90.13,34489.0
2020-03-24 10:05:00,90.23,91.6,90.23,91.2,28578.0,90.23,91.6,90.23,91.2,28578.0
2020-03-24 10:10:00,91.21,91.22,89.41,89.69,18988.0,91.21,91.22,89.41,89.69,18988.0
2020-03-24 10:15:00,89.62,90.46,89.62,90.16,18315.0,89.62,90.46,89.62,90.16,18315.0
2020-03-24 10:20:00,90.35,93.3,90.18,91.99,50072.0,90.35,93.3,90.18,91.99,50072.0
2020-03-24 10:25:00,92.08,93.9,92.04,92.58,30147.0,92.08,93.9,92.04,92.58,30147.0
2020-03-24 10:30:00,92.57,93.7,91.76,92.66,37370.0,92.57,93.7,91.76,92.66,37370.0
2020-03-24 10:35:00,92.45,93.48,92.28,92.96,22042.0,92.45,93.48,92.28,92.96,22042.0
2020-03-24 10:40:00,92.82,95.34,92.24,95.03,26618.0,92.82,95.34,92.24,95.03,26618.0
2020-03-24 10:45:00,94.95,94.98,93.51,93.75,20026.0,94.95,94.98,93.51,93.75,20026.0
2020-03-24 10:50:00,93.71,93.74,92.26,93.37,36042.0,93.71,93.74,92.26,93.37,36042.0
2020-03-24 10:55:00,93.61,94.45,93.06,94.45,15425.0,93.61,94.45,93.06,94.45,15425.0
2020-03-24 11:00:00,94.13,95.87,94.0,95.53,31595.0,94.13,95.87,94.0,95.53,31595.0
2020-03-24 11:05:00,95.26,96.98,95.23,96.27,40475.0,95.26,96.98,95.23,96.27,40475.0
2020-03-24 11:10:00,96.3,98.9,96.3,98.33,31216.0,96.3,98.9,96.3,98.33,31216.0
2020-03-24 11:15:00,98.2,99.94,97.94,98.96,27967.0,98.2,99.94,97.94,98.96,27967.0
2020-03-24 11:20:00,99.08,102.57,98.81,100.31,81141.0,99.08,102.57,98.81,100.31,81141.0
2020-03-24 11:25:00,100.34,100.62,99.21,99.64,37060.0,100.34,100.62,99.21,99.64,37060.0
2020-03-24 11:30:00,99.64,99.64,97.92,99.14,29684.0,99.64,99.64,97.92,99.14,29684.0
2020-03-24 11:35:00,99.23,101.0,99.12,99.63,34157.0,99.23,101.0,99.12,99.63,34157.0
2020-03-24 11:40:00,99.54,99.71,98.5,98.5,15307.0,99.54,99.71,98.5,98.5,15307.0
2020-03-24 11:45:00,98.66,99.98,98.49,98.92,17364.0,98.66,99.98,98.49,98.92,17364.0
2020-03-24 11:50:00,98.95,99.66,98.61,98.83,20629.0,98.95,99.66,98.61,98.83,20629.0
2020-03-24 11:55:00,98.75,99.93,98.75,99.24,14837.0,98.75,99.93,98.75,99.24,14837.0
2020-03-24 12:00:00,99.62,99.98,98.67,98.67,9702.0,99.62,99.98,98.67,98.67,9702.0
2020-03-24 12:05:00,98.65,99.32,97.98,98.17,27833.0,98.65,99.32,97.98,98.17,27833.0
2020-03-24 12:10:00,98.17,99.09,97.55,97.83,18186.0,98.17,99.09,97.55,97.83,18186.0
2020-03-24 12:15:00,97.81,98.46,97.64,98.3,11741.0,97.81,98.46,97.64,98.3,11741.0
2020-03-24 12:20:00,98.31,99.49,97.63,99.49,18399.0,98.31,99.49,97.63,99.49,18399.0
2020-03-24 12:25:00,99.78,101.99,99.54,101.67,37466.0,99.78,101.99,99.54,101.67,37466.0
2020-03-24 12:30:00,101.8,102.21,99.94,100.91,30249.0,101.8,102.21,99.94,100.91,30249.0
2020-03-24 12:35:00,100.94,101.84,100.63,101.7,17861.0,100.94,101.84,100.63,101.7,17861.0
2020-03-24 12:40:00,101.62,101.74,100.25,100.57,13125.0,101.62,101.74,100.25,100.57,13125.0
2020-03-24 12:45:00,100.72,101.03,100.57,100.57,26593.0,100.72,101.03,100.57,100.57,26593.0
2020-03-24 12:50:00,100.64,101.33,100.46,101.07,21502.0,100.64,101.33,100.46,101.07,21502.0
2020-03-24 12:55:00,101.17,101.6,101.07,101.07,9018.0,101.17,101.6,101.07,101.07,9018.0
2020-03-24 13:00:00,101.1,102.89,101.0,102.0,25510.0,101.1,102.89,101.0,102.0,25510.0
2020-03-24 13:05:00,101.37,101.39,99.61,100.01,20132.0,101.37,101.39,99.61,100.01,20132.0
2020-03-24 13:10:00,100.01,101.13,99.61,100.28,9546.0,100.01,101.13,99.61,100.28,9546.0
2020-03-24 13:15:00,100.19,100.27,99.02,99.91,12419.0,100.19,100.27,99.02,99.91,12419.0
2020-03-24 13:20:00,99.72,99.72,98.0,98.39,43425.0,99.72,99.72,98.0,98.39,43425.0
2020-03-24 13:25:00,98.22,99.31,97.75,98.96,14390.0,98.22,99.31,97.75,98.96,14390.0
2020-03-24 13:30:00,99.02,100.14,98.72,98.73,16954.0,99.02,100.14,98.72,98.73,16954.0
2020-03-24 13:35:00,98.31,98.85,97.15,98.85,15098.0,98.31,98.85,97.15,98.85,15098.0
2020-03-24 13:40:00,98.71,98.84,98.0,98.75,10611.0,98.71,98.84,98.0,98.75,10611.0
2020-03-24 13:45:00,98.64,99.0,98.0,98.0,7107.0,98.64,99.0,98.0,98.0,7107.0
2020-03-24 13:50:00,97.5,97.51,96.51,96.72,11847.0,97.5,97.51,96.51,96.72,11847.0
2020-03-24 13:55:00,96.72,97.4,96.01,96.17,14007.0,96.72,97.4,96.01,96.17,14007.0
2020-03-24 14:00:00,96.18,96.58,95.76,95.84,19485.0,96.18,96.58,95.76,95.84,19485.0
2020-03-24 14:05:00,95.75,96.14,95.34,95.34,10413.0,95.75,96.14,95.34,95.34,10413.0
2020-03-24 14:10:00,95.3,95.77,94.19,95.24,14515.0,95.3,95.77,94.19,95.24,14515.0
2020-03-24 14:15:00,95.2,97.38,95.2,96.94,31447.0,95.2,97.38,95.2,96.94,31447.0
2020-03-24 14:20:00,97.13,97.42,95.88,96.88,11311.0,97.13,97.42,95.88,96.88,11311.0
2020-03-24 14:25:00,96.88,96.88,95.13,95.82,9576.0,96.88,96.88,95.13,95.82,9576.0
2020-03-24 14:30:00,95.26,96.49,94.65,96.49,9568.0,95.26,96.49,94.65,96.49,9568.0
2020-03-24 14:35:00,96.24,97.2,95.92,96.91,9340.0,96.24,97.2,95.92,96.91,9340.0
2020-03-24 14:40:00,97.2,97.33,96.15,97.29,8464.0,97.2,97.33,96.15,97.29,8464.0
2020-03-24 14:45:00,97.31,97.53,95.48,96.23,15918.0,97.31,97.53,95.48,96.23,15918.0
2020-03-24 14:50:00,96.23,96.59,95.74,96.49,6739.0,96.23,96.59,95.74,96.49,6739.0
2020-03-24 14:55:00,96.3,97.35,96.21,97.27,14260.0,96.3,97.35,96.21,97.27,14260.0
2020-03-24 15:00:00,97.24,97.24,95.76,95.77,30180.0,97.24,97.24,95.76,95.77,30180.0
2020-03-24 15:05:00,95.81,97.95,95.8,97.69,11171.0,95.81,97.95,95.8,97.69,11171.0
2020-03-24 15:10:00,97.6,97.95,96.58,97.95,12460.0,97.6,97.95,96.58,97.95,12460.0
2020-03-24 15:15:00,97.79,97.99,97.18,97.99,18180.0,97.79,97.99,97.18,97.99,18180.0
2020-03-24 15:20:00,97.57,98.9,97.56,98.9,20215.0,97.57,98.9,97.56,98.9,20215.0
2020-03-24 15:25:00,99.08,100.39,98.9,99.93,19560.0,99.08,100.39,98.9,99.93,19560.0
2020-03-24 15:30:00,99.84,101.1,99.07,100.55,30698.0,99.84,101.1,99.07,100.55,30698.0
2020-03-24 15:35:00,100.55,102.63,100.21,102.52,41813.0,100.55,102.63,100.21,102.52,41813.0
2020-03-24 15:40:00,102.66,103.47,102.2,102.73,46249.0,102.66,103.47,102.2,102.73,46249.0
2020-03-24 15:45:00,103.0,103.31,101.22,102.76,38790.0,103.0,103.31,101.22,102.76,38790.0
2020-03-24 15:50:00,102.59,103.14,101.45,102.96,62269.0,102.59,103.14,101.45,102.96,62269.0
2020-03-24 15:55:00,102.97,104.76,101.87,104.06,122505.0,102.97,104.76,101.87,104.06,122505.0
2020-03-25 09:30:00,107.15,112.74,106.05,112.74,55569.0,107.15,112.74,106.05,112.74,55569.0
2020-03-25 09:35:00,112.86,113.97,107.15,109.79,56521.0,112.86,113.97,107.15,109.79,56521.0
2020-03-25 09:40:00,109.72,111.03,105.74,105.99,46116.0,109.72,111.03,105.74,105.99,46116.0
2020-03-25 09:45:00,105.9,108.76,104.54,105.1,39255.0,105.9,108.76,104.54,105.1,39255.0
2020-03-25 09:50:00,105.24,106.65,96.48,97.41,120045.0,105.24,106.65,96.48,97.41,120045.0
2020-03-25 09:55:00,98.2,105.12,97.49,103.22,58741.0,98.2,105.12,97.49,103.22,58741.0
2020-03-25 10:00:00,102.94,103.91,99.36,99.38,48367.0,102.94,103.91,99.36,99.38,48367.0
2020-03-25 10:05:00,99.04,101.62,98.5,101.54,19944.0,99.04,101.62,98.5,101.54,19944.0
2020-03-25 10:10:00,101.89,102.14,98.07,98.14,26942.0,101.89,102.14,98.07,98.14,26942.0
2020-03-25 10:15:00,98.26,100.94,98.0,100.8,38262.0,98.26,100.94,98.0,100.8,38262.0
2020-03-25 10:20:00,101.04,101.04,99.0,99.35,16525.0,101.04,101.04,99.0,99.35,16525.0
2020-03-25 10:25:00,99.87,100.18,98.17,100.18,22788.0,99.87,100.18,98.17,100.18,22788.0
2020-03-25 10:30:00,100.49,101.33,98.65,100.42,22325.0,100.49,101.33,98.65,100.42,22325.0
2020-03-25 10:35:00,100.77,102.91,99.54,101.88,31292.0,100.77,102.91,99.54,101.88,31292.0
2020-03-25 10:40:00,101.91,104.21,101.53,102.1,24219.0,101.91,104.21,101.53,102.1,24219.0
2020-03-25 10:45:00,102.13,103.48,100.92,101.36,22409.0,102.13,103.48,100.92,101.36,22409.0
2020-03-25 10:50:00,101.56,102.61,101.05,101.11,12747.0,101.56,102.61,101.05,101.11,12747.0
2020-03-25 10:55:00,100.92,102.38,100.54,101.86,6600.0,100.92,102.38,100.54,101.86,6600.0
2020-03-25 11:00:00,101.55,103.61,101.55,103.43,11680.0,101.55,103.61,101.55,103.43,11680.0
2020-03-25 11:05:00,103.5,106.86,103.5,106.48,19595.0,103.5,106.86,103.5,106.48,19595.0
2020-03-25 11:10:00,106.46,106.73,102.62,103.01,22050.0,106.46,106.73,102.62,103.01,22050.0
2020-03-25 11:15:00,103.13,104.64,101.43,103.74,10340.0,103.13,104.64,101.43,103.74,10340.0
2020-03-25 11:20:00,103.79,104.59,102.15,103.96,19840.0,103.79,104.59,102.15,103.96,19840.0
2020-03-25 11:25:00,104.41,105.51,103.25,103.98,14317.0,104.41,105.51,103.25,103.98,14317.0
2020-03-25 11:30:00,104.09,105.99,104.08,104.67,14374.0,104.09,105.99,104.08,104.67,14374.0
2020-03-25 11:35:00,104.58,104.85,103.0,103.87,14985.0,104.58,104.85,103.0,103.87,14985.0
2020-03-25 11:40:00,103.77,104.51,102.89,103.59,15481.0,103.77,104.51,102.89,103.59,15481.0
2020-03-25 11:45:00,103.64,104.38,102.35,103.7,5625.0,103.64,104.38,102.35,103.7,5625.0
2020-03-25 11:50:00,103.85,103.91,102.78,103.68,9337.0,103.85,103.91,102.78,103.68,9337.0
2020-03-25 11:55:00,103.45,105.14,103.15,104.29,22684.0,103.45,105.14,103.15,104.29,22684.0
2020-03-25 12:00:00,104.01,106.02,103.52,106.02,22053.0,104.01,106.02,103.52,106.02,22053.0
2020-03-25 12:05:00,106.06,106.57,105.0,105.33,15921.0,106.06,106.57,105.0,105.33,15921.0
2020-03-25 12:10:00,105.32,105.32,104.0,104.8,7248.0,105.32,105.32,104.0,104.8,7248.0
2020-03-25 12:15:00,104.7,106.13,104.68,105.2,6475.0,104.7,106.13,104.68,105.2,6475.0
2020-03-25 12:20:00,105.38,106.6,105.23,105.97,10154.0,105.38,106.6,105.23,105.97,10154.0
2020-03-25 12:25:00,106.27,108.47,105.81,106.78,52903.0,106.27,108.47,105.81,106.78,52903.0
2020-03-25 12:30:00,106.78,107.24,104.7,107.23,23527.0,106.78,107.24,104.7,107.23,23527.0
2020-03-25 12:35:00,106.4,106.81,105.18,106.22,9961.0,106.4,106.81,105.18,106.22,9961.0
2020-03-25 12:40:00,106.47,106.86,105.56,106.8,8732.0,106.47,106.86,105.56,106.8,8732.0
2020-03-25 12:45:00,106.89,108.87,106.74,108.65,11775.0,106.89,108.87,106.74,108.65,11775.0
2020-03-25 12:50:00,108.98,110.9,108.81,109.26,39627.0,108.98,110.9,108.81,109.26,39627.0
2020-03-25 12:55:00,109.05,109.8,108.53,109.14,16994.0,109.05,109.8,108.53,109.14,16994.0
2020-03-25 13:00:00,108.92,110.74,108.63,110.0,16464.0,108.92,110.74,108.63,110.0,16464.0
2020-03-25 13:05:00,109.76,113.17,109.76,112.97,37992.0,109.76,113.17,109.76,112.97,37992.0
2020-03-25 13:10:00,112.96,113.15,111.0,111.18,22918.0,112.96,113.15,111.0,111.18,22918.0
2020-03-25 13:15:00,111.17,112.46,110.54,111.59,22404.0,111.17,112.46,110.54,111.59,22404.0
2020-03-25 13:20:00,111.39,112.65,111.28,112.5,15554.0,111.39,112.65,111.28,112.5,15554.0
2020-03-25 13:25:00,112.31,112.9,111.58,112.3,16008.0,112.31,112.9,111.58,112.3,16008.0
2020-03-25 13:30:00,112.39,112.4,111.13,111.66,21946.0,112.39,112.4,111.13,111.66,21946.0
2020-03-25 13:35:00,111.74,112.15,111.0,111.87,9888.0,111.74,112.15,111.0,111.87,9888.0
2020-03-25 13:40:00,111.72,111.75,110.62,111.01,20188.0,111.72,111.75,110.62,111.01,20188.0
2020-03-25 13:45:00,111.01,112.03,111.0,111.04,14949.0,111.01,112.03,111.0,111.04,14949.0
2020-03-25 13:50:00,110.73,111.77,110.51,110.6,13425.0,110.73,111.77,110.51,110.6,13425.0
2020-03-25 13:55:00,110.67,111.29,109.29,109.84,10887.0,110.67,111.29,109.29,109.84,10887.0
2020-03-25 14:00:00,110.35,110.67,108.87,109.49,18141.0,110.35,110.67,108.87,109.49,18141.0
2020-03-25 14:05:00,109.26,109.31,107.44,109.1,27174.0,109.26,109.31,107.44,109.1,27174.0
2020-03-25 14:10:00,109.65,111.99,109.26,111.76,18842.0,109.65,111.99,109.26,111.76,18842.0
2020-03-25 14:15:00,111.95,112.43,110.73,111.98,15200.0,111.95,112.43,110.73,111.98,15200.0
2020-03-25 14:20:00,111.75,112.5,111.19,111.36,18557.0,111.75,112.5,111.19,111.36,18557.0
2020-03-25 14:25:00,111.43,111.98,110.42,111.77,14750.0,111.43,111.98,110.42,111.77,14750.0
2020-03-25 14:30:00,111.74,111.74,110.18,110.44,17542.0,111.74,111.74,110.18,110.44,17542.0
2020-03-25 14:35:00,110.75,112.91,110.71,112.91,21498.0,110.75,112.91,110.71,112.91,21498.0
2020-03-25 14:40:00,112.91,113.6,111.35,112.16,22326.0,112.91,113.6,111.35,112.16,22326.0
2020-03-25 14:45:00,111.65,113.6,111.65,113.18,23106.0,111.65,113.6,111.65,113.18,23106.0
2020-03-25 14:50:00,113.39,114.15,111.35,112.02,30667.0,113.39,114.15,111.35,112.02,30667.0
2020-03-25 14:55:00,112.41,114.42,112.41,113.68,23944.0,112.41,114.42,112.41,113.68,23944.0
2020-03-25 15:00:00,113.28,114.85,113.25,114.53,27319.0,113.28,114.85,113.25,114.53,27319.0
2020-03-25 15:05:00,114.67,115.47,113.41,113.91,37690.0,114.67,115.47,113.41,113.91,37690.0
2020-03-25 15:10:00,113.65,113.65,111.46,111.9,32239.0,113.65,113.65,111.46,111.9,32239.0
2020-03-25 15:15:00,111.99,112.13,110.47,111.63,32336.0,111.99,112.13,110.47,111.63,32336.0
2020-03-25 15:20:00,111.62,111.9,109.5,110.53,41157.0,111.62,111.9,109.5,110.53,41157.0
2020-03-25 15:25:00,110.59,111.33,110.0,110.05,29498.0,110.59,111.33,110.0,110.05,29498.0
2020-03-25 15:30:00,110.16,111.54,110.0,110.65,52588.0,110.16,111.54,110.0,110.65,52588.0
2020-03-25 15:35:00,110.66,112.0,110.34,110.77,42050.0,110.66,112.0,110.34,110.77,42050.0
2020-03-25 15:40:00,110.88,111.49,109.22,109.42,37139.0,110.88,111.49,109.22,109.42,37139.0
2020-03-25 15:45:00,109.26,110.4,108.07,108.3,42438.0,109.26,110.4,108.07,108.3,42438.0
2020-03-25 15:50:00,108.2,108.21,106.2,106.92,72673.0,108.2,108.21,106.2,106.92,72673.0
2020-03-25 15:55:00,107.13,108.94,105.07,106.64,107997.0,107.13,108.94,105.07,106.64,107997.0
2020-03-26 09:30:00,109.93,111.0,108.01,109.1,23094.0,109.93,111.0,108.01,109.1,23094.0
2020-03-26 09:35:00,108.82,108.98,105.32,105.52,30394.0,108.82,108.98,105.32,105.52,30394.0
2020-03-26 09:40:00,105.55,106.5,103.5,105.75,42134.0,105.55,106.5,103.5,105.75,42134.0
2020-03-26 09:45:00,106.16,106.18,103.48,104.36,18218.0,106.16,106.18,103.48,104.36,18218.0
2020-03-26 09:50:00,104.47,105.72,102.69,105.72,15206.0,104.47,105.72,102.69,105.72,15206.0
2020-03-26 09:55:00,106.03,107.37,105.49,106.9,13267.0,106.03,107.37,105.49,106.9,13267.0
2020-03-26 10:00:00,107.0,108.43,106.5,107.23,54361.0,107.0,108.43,106.5,107.23,54361.0
2020-03-26 10:05:00,106.97,108.0,106.75,107.48,37510.0,106.97,108.0,106.75,107.48,37510.0
2020-03-26 10:10:00,107.47,108.53,105.43,106.01,19777.0,107.47,108.53,105.43,106.01,19777.0
2020-03-26 10:15:00,105.22,107.42,105.0,107.25,14927.0,105.22,107.42,105.0,107.25,14927.0
2020-03-26 10:20:00,107.23,107.88,105.93,106.23,15996.0,107.23,107.88,105.93,106.23,15996.0
2020-03-26 10:25:00,106.26,107.58,105.56,106.99,20187.0,106.26,107.58,105.56,106.99,20187.0
2020-03-26 10:30:00,107.01,109.66,106.42,108.86,23844.0,107.01,109.66,106.42,108.86,23844.0
2020-03-26 10:35:00,108.97,108.97,106.65,106.66,35961.0,108.97,108.97,106.65,106.66,35961.0
2020-03-26 10:40:00,106.38,107.84,105.04,107.84,11184.0,106.38,107.84,105.04,107.84,11184.0
2020-03-26 10:45:00,108.25,108.58,106.61,107.55,36554.0,108.25,108.58,106.61,107.55,36554.0
2020-03-26 10:50:00,107.97,109.15,107.47,108.18,9275.0,107.97,109.15,107.47,108.18,9275.0
2020-03-26 10:55:00,108.08,109.2,107.42,108.76,11330.0,108.08,109.2,107.42,108.76,11330.0
2020-03-26 11:00:00,108.82,108.83,107.15,107.88,9353.0,108.82,108.83,107.15,107.88,9353.0
2020-03-26 11:05:00,107.88,108.23,106.43,108.0,10006.0,107.88,108.23,106.43,108.0,10006.0
2020-03-26 11:10:00,107.75,107.86,106.85,106.85,2628.0,107.75,107.86,106.85,106.85,2628.0
2020-03-26 11:15:00,107.18,108.26,107.12,108.02,8094.0,107.18,108.26,107.12,108.02,8094.0
2020-03-26 11:20:00,107.78,109.16,107.64,108.39,20213.0,107.78,109.16,107.64,108.39,20213.0
2020-03-26 11:25:00,108.42,108.61,107.82,108.16,14147.0,108.42,108.61,107.82,108.16,14147.0
2020-03-26 11:30:00,108.17,109.16,108.07,109.14,59038.0,108.17,109.16,108.07,109.14,59038.0
2020-03-26 11:35:00,108.98,110.5,108.69,109.93,38221.0,108.98,110.5,108.69,109.93,38221.0
2020-03-26 11:40:00,110.21,112.39,109.75,112.39,28461.0,110.21,112.39,109.75,112.39,28461.0
2020-03-26 11:45:00,112.29,113.5,111.43,112.73,25351.0,112.29,113.5,111.43,112.73,25351.0
2020-03-26 11:50:00,112.28,112.53,111.23,112.16,11239.0,112.28,112.53,111.23,112.16,11239.0
2020-03-26 11:55:00,112.07,112.5,110.59,112.5,48797.0,112.07,112.5,110.59,112.5,48797.0
2020-03-26 12:00:00,112.56,113.11,111.62,112.42,16596.0,112.56,113.11,111.62,112.42,16596.0
2020-03-26 12:05:00,112.42,112.48,110.82,111.01,8485.0,112.42,112.48,110.82,111.01,8485.0
2020-03-26 12:10:00,111.19,112.18,110.97,111.23,10055.0,111.19,112.18,110.97,111.23,10055.0
2020-03-26 12:15:00,111.14,113.0,110.99,111.38,14202.0,111.14,113.0,110.99,111.38,14202.0
2020-03-26 12:20:00,111.37,112.87,111.14,112.8,12662.0,111.37,112.87,111.14,112.8,12662.0
2020-03-26 12:25:00,112.83,113.0,111.9,112.45,23097.0,112.83,113.0,111.9,112.45,23097.0
2020-03-26 12:30:00,112.6,112.6,111.72,112.25,10835.0,112.6,112.6,111.72,112.25,10835.0
2020-03-26 12:35:00,112.25,112.38,111.57,111.83,10126.0,112.25,112.38,111.57,111.83,10126.0
2020-03-26 12:40:00,112.0,112.66,111.51,112.48,13538.0,112.0,112.66,111.51,112.48,13538.0
2020-03-26 12:45:00,112.32,112.45,111.96,112.33,8590.0,112.32,112.45,111.96,112.33,8590.0
2020-03-26 12:50:00,112.33,112.78,111.69,111.95,4885.0,112.33,112.78,111.69,111.95,4885.0
2020-03-26 12:55:00,111.87,112.48,111.75,112.48,6702.0,111.87,112.48,111.75,112.48,6702.0
2020-03-26 13:00:00,112.21,113.0,112.2,112.68,16541.0,112.21,113.0,112.2,112.68,16541.0
2020-03-26 13:05:00,112.85,112.85,110.52,110.52,7499.0,112.85,112.85,110.52,110.52,7499.0
2020-03-26 13:10:00,110.78,111.11,110.02,110.63,8325.0,110.78,111.11,110.02,110.63,8325.0
2020-03-26 13:15:00,110.45,112.31,110.32,111.84,22043.0,110.45,112.31,110.32,111.84,22043.0
2020-03-26 13:20:00,111.74,111.98,110.51,111.01,11862.0,111.74,111.98,110.51,111.01,11862.0
2020-03-26 13:25:00,110.84,110.99,110.0,110.01,44002.0,110.84,110.99,110.0,110.01,44002.0
2020-03-26 13:30:00,110.17,111.18,109.37,110.9,34443.0,110.17,111.18,109.37,110.9,34443.0
2020-03-26 13:35:00,110.6,111.76,110.55,111.74,8798.0,110.6,111.76,110.55,111.74,8798.0
2020-03-26 13:40:00,111.52,111.75,111.01,111.38,7401.0,111.52,111.75,111.01,111.38,7401.0
2020-03-26 13:45:00,111.3,111.4,110.28,111.08,7560.0,111.3,111.4,110.28,111.08,7560.0
2020-03-26 13:50:00,111.18,111.18,110.52,110.55,17555.0,111.18,111.18,110.52,110.55,17555.0
2020-03-26 13:55:00,110.27,110.72,110.0,110.46,20773.0,110.27,110.72,110.0,110.46,20773.0
2020-03-26 14:00:00,110.53,110.82,110.06,110.28,16220.0,110.53,110.82,110.06,110.28,16220.0
2020-03-26 14:05:00,110.12,110.38,108.51,109.4,31389.0,110.12,110.38,108.51,109.4,31389.0
2020-03-26 14:10:00,109.51,110.1,109.12,109.68,11459.0,109.51,110.1,109.12,109.68,11459.0
2020-03-26 14:15:00,109.48,110.61,109.25,110.1,13250.0,109.48,110.61,109.25,110.1,13250.0
2020-03-26 14:20:00,110.09,110.79,109.52,109.57,16208.0,110.09,110.79,109.52,109.57,16208.0
2020-03-26 14:25:00,109.84,110.43,109.24,109.45,4551.0,109.84,110.43,109.24,109.45,4551.0
2020-03-26 14:30:00,109.92,110.93,109.75,110.93,8820.0,109.92,110.93,109.75,110.93,8820.0
2020-03-26 14:35:00,110.79,110.8,109.95,110.31,7938.0,110.79,110.8,109.95,110.31,7938.0
2020-03-26 14:40:00,110.46,110.66,109.24,109.24,6724.0,110.46,110.66,109.24,109.24,6724.0
2020-03-26 14:45:00,109.06,110.35,109.0,109.33,13847.0,109.06,110.35,109.0,109.33,13847.0
2020-03-26 14:50:00,109.2,109.64,108.3,108.95,20138.0,109.2,109.64,108.3,108.95,20138.0
2020-03-26 14:55:00,108.69,109.78,108.14,108.92,25505.0,108.69,109.78,108.14,108.92,25505.0
2020-03-26 15:00:00,109.02,109.49,108.85,109.23,20268.0,109.02,109.49,108.85,109.23,20268.0
2020-03-26 15:05:00,109.44,109.75,109.01,109.43,15697.0,109.44,109.75,109.01,109.43,15697.0
2020-03-26 15:10:00,109.28,109.61,108.67,108.67,10827.0,109.28,109.61,108.67,108.67,10827.0
2020-03-26 15:15:00,108.7,109.33,108.19,109.3,11999.0,108.7,109.33,108.19,109.3,11999.0
2020-03-26 15:20:00,109.32,109.4,108.51,108.59,9568.0,109.32,109.4,108.51,108.59,9568.0
2020-03-26 15:25:00,108.72,109.38,108.55,108.93,17081.0,108.72,109.38,108.55,108.93,17081.0
2020-03-26 15:30:00,108.84,109.0,108.41,108.93,15506.0,108.84,109.0,108.41,108.93,15506.0
2020-03-26 15:35:00,108.82,108.95,106.86,107.6,19158.0,108.82,108.95,106.86,107.6,19158.0
2020-03-26 15:40:00,107.86,108.71,107.54,108.33,13455.0,107.86,108.71,107.54,108.33,13455.0
2020-03-26 15:45:00,108.24,108.24,107.09,107.45,20934.0,108.24,108.24,107.09,107.45,20934.0
2020-03-26 15:50:00,107.45,109.1,107.3,108.02,40187.0,107.45,109.1,107.3,108.02,40187.0
2020-03-26 15:55:00,107.99,108.2,107.0,108.11,123306.0,107.99,108.2,107.0,108.11,123306.0
2020-03-27 09:30:00,101.91,103.23,99.86,101.58,39793.0,101.91,103.23,99.86,101.58,39793.0
2020-03-27 09:35:00,101.98,102.83,97.16,98.41,40136.0,101.98,102.83,97.16,98.41,40136.0
2020-03-27 09:40:00,98.5,98.91,97.11,98.68,41201.0,98.5,98.91,97.11,98.68,41201.0
2020-03-27 09:45:00,98.73,100.22,97.21,99.79,28879.0,98.73,100.22,97.21,99.79,28879.0
2020-03-27 09:50:00,99.84,100.83,98.29,99.34,33199.0,99.84,100.83,98.29,99.34,33199.0
2020-03-27 09:55:00,99.05,100.98,98.91,100.91,22252.0,99.05,100.98,98.91,100.91,22252.0
2020-03-27 10:00:00,100.42,102.97,99.51,102.63,20335.0,100.42,102.97,99.51,102.63,20335.0
2020-03-27 10:05:00,102.63,104.61,102.63,102.92,18545.0,102.63,104.61,102.63,102.92,18545.0
2020-03-27 10:10:00,103.0,105.96,102.72,105.2,21232.0,103.0,105.96,102.72,105.2,21232.0
2020-03-27 10:15:00,105.41,106.77,104.4,105.27,39861.0,105.41,106.77,104.4,105.27,39861.0
2020-03-27 10:20:00,105.0,105.08,103.54,104.73,20330.0,105.0,105.08,103.54,104.73,20330.0
2020-03-27 10:25:00,104.99,106.45,104.46,104.47,10964.0,104.99,106.45,104.46,104.47,10964.0
2020-03-27 10:30:00,104.48,105.11,103.69,104.78,14836.0,104.48,105.11,103.69,104.78,14836.0
2020-03-27 10:35:00,104.31,104.38,103.74,104.12,8920.0,104.31,104.38,103.74,104.12,8920.0
2020-03-27 10:40:00,103.87,105.06,103.87,104.52,17001.0,103.87,105.06,103.87,104.52,17001.0
2020-03-27 10:45:00,104.47,104.47,103.75,104.21,8452.0,104.47,104.47,103.75,104.21,8452.0
2020-03-27 10:50:00,104.0,104.18,102.59,103.18,21003.0,104.0,104.18,102.59,103.18,21003.0
2020-03-27 10:55:00,103.03,103.1,101.82,102.04,24030.0,103.03,103.1,101.82,102.04,24030.0
2020-03-27 11:00:00,101.4,102.42,101.4,102.08,10870.0,101.4,102.42,101.4,102.08,10870.0
2020-03-27 11:05:00,102.08,102.92,101.64,102.77,20243.0,102.08,102.92,101.64,102.77,20243.0
2020-03-27 11:10:00,103.08,103.93,102.73,103.01,8860.0,103.08,103.93,102.73,103.01,8860.0
2020-03-27 11:15:00,103.15,105.61,103.15,103.93,21166.0,103.15,105.61,103.15,103.93,21166.0
2020-03-27 11:20:00,104.09,104.36,102.98,103.22,15480.0,104.09,104.36,102.98,103.22,15480.0
2020-03-27 11:25:00,103.22,103.99,102.84,103.2,4803.0,103.22,103.99,102.84,103.2,4803.0
2020-03-27 11:30:00,102.78,103.49,102.31,103.49,5538.0,102.78,103.49,102.31,103.49,5538.0
2020-03-27 11:35:00,103.4,104.13,103.21,103.65,8427.0,103.4,104.13,103.21,103.65,8427.0
2020-03-27 11:40:00,103.93,103.93,103.01,103.65,9463.0,103.93,103.93,103.01,103.65,9463.0
2020-03-27 11:45:00,103.42,103.42,102.36,102.87,7216.0,103.42,103.42,102.36,102.87,7216.0
2020-03-27 11:50:00,103.04,103.74,102.92,103.28,3726.0,103.04,103.74,102.92,103.28,3726.0
2020-03-27 11:55:00,103.56,103.56,102.62,102.75,5236.0,103.56,103.56,102.62,102.75,5236.0
2020-03-27 12:00:00,102.71,102.75,101.52,101.77,7319.0,102.71,102.75,101.52,101.77,7319.0
2020-03-27 12:05:00,101.67,102.58,101.67,101.79,6935.0,101.67,102.58,101.67,101.79,6935.0
2020-03-27 12:10:00,101.79,103.73,101.79,103.48,12468.0,101.79,103.73,101.79,103.48,12468.0
2020-03-27 12:15:00,103.32,104.54,103.28,104.45,5269.0,103.32,104.54,103.28,104.45,5269.0
2020-03-27 12:20:00,104.57,104.58,103.86,103.94,4443.0,104.57,104.58,103.86,103.94,4443.0
2020-03-27 12:25:00,103.87,104.74,103.87,104.24,6500.0,103.87,104.74,103.87,104.24,6500.0
2020-03-27 12:30:00,104.41,105.63,104.4,105.63,8331.0,104.41,105.63,104.4,105.63,8331.0
2020-03-27 12:35:00,105.38,105.75,105.05,105.55,3066.0,105.38,105.75,105.05,105.55,3066.0
2020-03-27 12:40:00,105.26,105.32,105.05,105.32,400.0,105.26,105.32,105.05,105.32,400.0
2020-03-27 12:45:00,105.5,105.5,105.1,105.25,2823.0,105.5,105.5,105.1,105.25,2823.0
2020-03-27 12:50:00,105.01,106.58,105.01,106.42,5650.0,105.01,106.58,105.01,106.42,5650.0
2020-03-27 12:55:00,106.2,106.2,104.91,105.06,5301.0,106.2,106.2,104.91,105.06,5301.0
2020-03-27 13:00:00,105.19,106.88,105.18,106.84,6887.0,105.19,106.88,105.18,106.84,6887.0
2020-03-27 13:05:00,106.87,107.03,106.17,106.98,9080.0,106.87,107.03,106.17,106.98,9080.0
2020-03-27 13:10:00,107.4,108.0,106.46,107.72,25132.0,107.4,108.0,106.46,107.72,25132.0
2020-03-27 13:15:00,107.64,107.64,106.99,107.0,7808.0,107.64,107.64,106.99,107.0,7808.0
2020-03-27 13:20:00,106.75,106.82,105.26,105.43,7352.0,106.75,106.82,105.26,105.43,7352.0
2020-03-27 13:25:00,105.56,106.51,105.56,106.3,8751.0,105.56,106.51,105.56,106.3,8751.0
2020-03-27 13:30:00,106.06,107.38,106.06,107.38,5942.0,106.06,107.38,106.06,107.38,5942.0
2020-03-27 13:35:00,107.5,107.86,106.5,107.85,8481.0,107.5,107.86,106.5,107.85,8481.0
2020-03-27 13:40:00,107.69,108.03,107.16,107.85,12525.0,107.69,108.03,107.16,107.85,12525.0
2020-03-27 13:45:00,107.86,108.43,107.02,108.43,28219.0,107.86,108.43,107.02,108.43,28219.0
2020-03-27 13:50:00,108.22,110.0,108.21,109.55,32324.0,108.22,110.0,108.21,109.55,32324.0
2020-03-27 13:55:00,109.72,109.87,108.03,108.04,9100.0,109.72,109.87,108.03,108.04,9100.0
2020-03-27 14:00:00,107.95,108.99,107.51,107.76,23049.0,107.95,108.99,107.51,107.76,23049.0
2020-03-27 14:05:00,107.78,108.32,107.68,108.26,8065.0,107.78,108.32,107.68,108.26,8065.0
2020-03-27 14:10:00,108.33,108.77,108.16,108.75,7958.0,108.33,108.77,108.16,108.75,7958.0
2020-03-27 14:15:00,108.77,109.42,108.71,109.31,10329.0,108.77,109.42,108.71,109.31,10329.0
2020-03-27 14:20:00,109.31,109.41,108.45,108.79,11930.0,109.31,109.41,108.45,108.79,11930.0
2020-03-27 14:25:00,108.88,109.72,108.55,109.37,15836.0,108.88,109.72,108.55,109.37,15836.0
2020-03-27 14:30:00,109.27,109.99,109.13,109.66,13158.0,109.27,109.99,109.13,109.66,13158.0
2020-03-27 14:35:00,109.79,109.95,109.02,109.9,13394.0,109.79,109.95,109.02,109.9,13394.0
2020-03-27 14:40:00,109.88,110.51,109.24,109.37,12228.0,109.88,110.51,109.24,109.37,12228.0
2020-03-27 14:45:00,109.37,110.39,109.13,110.39,11327.0,109.37,110.39,109.13,110.39,11327.0
2020-03-27 14:50:00,110.24,110.98,110.01,110.25,19153.0,110.24,110.98,110.01,110.25,19153.0
2020-03-27 14:55:00,110.41,111.34,110.2,110.86,12904.0,110.41,111.34,110.2,110.86,12904.0
2020-03-27 15:00:00,111.07,112.0,110.6,111.96,15368.0,111.07,112.0,110.6,111.96,15368.0
2020-03-27 15:05:00,111.7,112.55,111.58,111.98,28082.0,111.7,112.55,111.58,111.98,28082.0
2020-03-27 15:10:00,112.09,112.54,111.65,112.47,23012.0,112.09,112.54,111.65,112.47,23012.0
2020-03-27 15:15:00,112.44,113.0,111.94,111.95,32084.0,112.44,113.0,111.94,111.95,32084.0
2020-03-27 15:20:00,111.94,112.78,111.86,112.73,21312.0,111.94,112.78,111.86,112.73,21312.0
2020-03-27 15:25:00,112.73,112.76,111.69,111.78,34129.0,112.73,112.76,111.69,111.78,34129.0
2020-03-27 15:30:00,111.77,112.65,111.08,112.34,21680.0,111.77,112.65,111.08,112.34,21680.0
2020-03-27 15:35:00,112.22,112.49,111.23,111.44,27522.0,112.22,112.49,111.23,111.44,27522.0
2020-03-27 15:40:00,111.35,111.55,110.25,110.81,43676.0,111.35,111.55,110.25,110.81,43676.0
2020-03-27 15:45:00,110.88,111.76,110.87,111.33,59365.0,110.88,111.76,110.87,111.33,59365.0
2020-03-27 15:50:00,111.41,111.78,110.73,110.88,72621.0,111.41,111.78,110.73,110.88,72621.0
2020-03-27 15:55:00,110.8,112.23,110.72,110.92,114500.0,110.8,112.23,110.72,110.92,114500.0
2020-03-30 09:30:00,111.4,117.0,111.4,114.26,60397.0,111.4,117.0,111.4,114.26,60397.0
2020-03-30 09:35:00,114.94,114.94,111.0,111.37,28914.0,114.94,114.94,111.0,111.37,28914.0
2020-03-30 09:40:00,111.47,111.62,109.99,111.06,53112.0,111.47,111.62,109.99,111.06,53112.0
2020-03-30 09:45:00,111.03,114.45,110.5,114.21,48542.0,111.03,114.45,110.5,114.21,48542.0
2020-03-30 09:50:00,114.48,116.49,113.34,114.15,51197.0,114.48,116.49,113.34,114.15,51197.0
2020-03-30 09:55:00,113.88,116.7,113.0,115.43,41088.0,113.88,116.7,113.0,115.43,41088.0
2020-03-30 10:00:00,115.0,115.6,113.84,115.36,54110.0,115.0,115.6,113.84,115.36,54110.0
2020-03-30 10:05:00,114.95,116.37,114.01,114.31,36928.0,114.95,116.37,114.01,114.31,36928.0
2020-03-30 10:10:00,114.8,115.88,114.64,115.64,29766.0,114.8,115.88,114.64,115.64,29766.0
2020-03-30 10:15:00,115.55,117.03,115.55,116.82,59744.0,115.55,117.03,115.55,116.82,59744.0
2020-03-30 10:20:00,116.82,117.2,115.16,115.73,25371.0,116.82,117.2,115.16,115.73,25371.0
2020-03-30 10:25:00,115.79,116.73,115.01,116.28,20045.0,115.79,116.73,115.01,116.28,20045.0
2020-03-30 10:30:00,116.36,117.91,116.32,117.58,53252.0,116.36,117.91,116.32,117.58,53252.0
2020-03-30 10:35:00,117.58,119.24,117.58,118.38,48869.0,117.58,119.24,117.58,118.38,48869.0
2020-03-30 10:40:00,118.98,119.25,118.42,119.0,27899.0,118.98,119.25,118.42,119.0,27899.0
2020-03-30 10:45:00,118.91,119.7,118.22,118.45,25213.0,118.91,119.7,118.22,118.45,25213.0
2020-03-30 10:50:00,118.84,118.84,118.03,118.67,16007.0,118.84,118.84,118.03,118.67,16007.0
2020-03-30 10:55:00,118.49,119.13,115.31,116.31,40908.0,118.49,119.13,115.31,116.31,40908.0
2020-03-30 11:00:00,116.65,117.09,115.94,116.81,38918.0,116.65,117.09,115.94,116.81,38918.0
2020-03-30 11:05:00,117.2,118.34,116.74,117.5,21022.0,117.2,118.34,116.74,117.5,21022.0
2020-03-30 11:10:00,117.69,119.39,117.68,118.95,27022.0,117.69,119.39,117.68,118.95,27022.0
2020-03-30 11:15:00,118.73,120.18,118.29,118.29,32398.0,118.73,120.18,118.29,118.29,32398.0
2020-03-30 11:20:00,118.93,118.93,117.93,118.33,13974.0,118.93,118.93,117.93,118.33,13974.0
2020-03-30 11:25:00,118.22,119.67,117.72,119.41,22985.0,118.22,119.67,117.72,119.41,22985.0
2020-03-30 11:30:00,119.32,120.96,119.01,120.13,35624.0,119.32,120.96,119.01,120.13,35624.0
2020-03-30 11:35:00,120.08,121.78,119.75,120.52,34585.0,120.08,121.78,119.75,120.52,34585.0
2020-03-30 11:40:00,120.53,121.91,120.53,121.46,27828.0,120.53,121.91,120.53,121.46,27828.0
2020-03-30 11:45:00,121.4,121.46,119.12,120.25,39780.0,121.4,121.46,119.12,120.25,39780.0
2020-03-30 11:50:00,119.86,120.6,119.81,119.88,11750.0,119.86,120.6,119.81,119.88,11750.0
2020-03-30 11:55:00,120.03,120.52,119.13,119.34,15858.0,120.03,120.52,119.13,119.34,15858.0
2020-03-30 12:00:00,119.34,119.53,117.76,117.9,31404.0,119.34,119.53,117.76,117.9,31404.0
2020-03-30 12:05:00,118.07,118.4,117.33,117.75,26409.0,118.07,118.4,117.33,117.75,26409.0
2020-03-30 12:10:00,117.57,118.68,117.02,118.23,16993.0,117.57,118.68,117.02,118.23,16993.0
2020-03-30 12:15:00,117.74,118.09,116.53,117.86,24919.0,117.74,118.09,116.53,117.86,24919.0
2020-03-30 12:20:00,117.83,118.31,117.43,117.43,14749.0,117.83,118.31,117.43,117.43,14749.0
2020-03-30 12:25:00,117.47,117.6,117.01,117.24,10159.0,117.47,117.6,117.01,117.24,10159.0
2020-03-30 12:30:00,117.11,117.26,116.27,117.25,18111.0,117.11,117.26,116.27,117.25,18111.0
2020-03-30 12:35:00,117.17,118.97,117.16,118.87,13990.0,117.17,118.97,117.16,118.87,13990.0
2020-03-30 12:40:00,118.78,118.95,117.66,118.38,16915.0,118.78,118.95,117.66,118.38,16915.0
2020-03-30 12:45:00,117.81,118.98,117.62,118.15,11318.0,117.81,118.98,117.62,118.15,11318.0
2020-03-30 12:50:00,118.39,119.49,118.24,118.97,8983.0,118.39,119.49,118.24,118.97,8983.0
2020-03-30 12:55:00,118.89,119.09,118.12,118.39,9966.0,118.89,119.09,118.12,118.39,9966.0
2020-03-30 13:00:00,118.28,118.47,117.47,117.81,12931.0,118.28,118.47,117.47,117.81,12931.0
2020-03-30 13:05:00,117.88,117.88,116.7,117.09,31222.0,117.88,117.88,116.7,117.09,31222.0
2020-03-30 13:10:00,117.08,118.22,116.98,117.93,9341.0,117.08,118.22,116.98,117.93,9341.0
2020-03-30 13:15:00,117.74,118.16,117.63,117.67,5856.0,117.74,118.16,117.63,117.67,5856.0
2020-03-30 13:20:00,117.63,117.83,116.7,117.32,14172.0,117.63,117.83,116.7,117.32,14172.0
2020-03-30 13:25:00,117.51,118.34,117.5,118.13,18841.0,117.51,118.34,117.5,118.13,18841.0
2020-03-30 13:30:00,117.73,118.18,117.1,117.35,10485.0,117.73,118.18,117.1,117.35,10485.0
2020-03-30 13:35:00,117.69,117.7,117.08,117.34,7775.0,117.69,117.7,117.08,117.34,7775.0
2020-03-30 13:40:00,117.47,117.5,116.43,116.51,21507.0,117.47,117.5,116.43,116.51,21507.0
2020-03-30 13:45:00,116.53,116.93,116.39,116.73,10697.0,116.53,116.93,116.39,116.73,10697.0
2020-03-30 13:50:00,116.73,116.87,115.63,116.87,20524.0,116.73,116.87,115.63,116.87,20524.0
2020-03-30 13:55:00,116.89,116.96,116.13,116.84,5251.0,116.89,116.96,116.13,116.84,5251.0
2020-03-30 14:00:00,116.68,116.68,115.53,115.68,12773.0,116.68,116.68,115.53,115.68,12773.0
2020-03-30 14:05:00,115.52,116.55,115.52,116.22,11443.0,115.52,116.55,115.52,116.22,11443.0
2020-03-30 14:10:00,116.27,117.03,115.89,116.03,10770.0,116.27,117.03,115.89,116.03,10770.0
2020-03-30 14:15:00,116.06,116.32,115.79,116.05,10051.0,116.06,116.32,115.79,116.05,10051.0
2020-03-30 14:20:00,116.08,116.42,115.39,116.22,15450.0,116.08,116.42,115.39,116.22,15450.0
2020-03-30 14:25:00,116.3,116.99,115.9,116.94,23051.0,116.3,116.99,115.9,116.94,23051.0
2020-03-30 14:30:00,116.72,118.58,116.72,118.48,29550.0,116.72,118.58,116.72,118.48,29550.0
2020-03-30 14:35:00,118.48,118.59,116.55,116.8,21673.0,118.48,118.59,116.55,116.8,21673.0
2020-03-30 14:40:00,116.78,116.89,116.0,116.37,19436.0,116.78,116.89,116.0,116.37,19436.0
2020-03-30 14:45:00,116.44,116.93,116.0,116.88,13280.0,116.44,116.93,116.0,116.88,13280.0
2020-03-30 14:50:00,116.42,116.69,115.76,115.77,18524.0,116.42,116.69,115.76,115.77,18524.0
2020-03-30 14:55:00,115.92,116.1,115.13,115.86,31893.0,115.92,116.1,115.13,115.86,31893.0
2020-03-30 15:00:00,116.02,116.96,115.81,116.83,28873.0,116.02,116.96,115.81,116.83,28873.0
2020-03-30 15:05:00,116.74,117.74,116.42,117.65,24446.0,116.74,117.74,116.42,117.65,24446.0
2020-03-30 15:10:00,117.79,118.19,117.5,117.87,37227.0,117.79,118.19,117.5,117.87,37227.0
2020-03-30 15:15:00,117.88,118.0,116.59,117.01,22734.0,117.88,118.0,116.59,117.01,22734.0
2020-03-30 15:20:00,116.91,117.48,116.55,116.62,21737.0,116.91,117.48,116.55,116.62,21737.0
2020-03-30 15:25:00,116.7,117.78,116.05,117.63,54223.0,116.7,117.78,116.05,117.63,54223.0
2020-03-30 15:30:00,117.57,117.61,116.37,117.06,32823.0,117.57,117.61,116.37,117.06,32823.0
2020-03-30 15:35:00,116.89,117.6,116.64,117.39,35895.0,116.89,117.6,116.64,117.39,35895.0
2020-03-30 15:40:00,117.2,117.34,116.13,116.58,33297.0,117.2,117.34,116.13,116.58,33297.0
2020-03-30 15:45:00,116.67,117.4,116.62,117.23,52531.0,116.67,117.4,116.62,117.23,52531.0
2020-03-30 15:50:00,117.32,118.92,116.28,116.99,137680.0,117.32,118.92,116.28,116.99,137680.0
2020-03-30 15:55:00,116.97,117.99,116.42,117.89,152503.0,116.97,117.99,116.42,117.89,152503.0
2020-03-31 09:30:00,100.63,110.5,98.56,106.78,352100.0,100.63,110.5,98.56,106.78,352100.0
2020-03-31 09:35:00,106.87,108.0,104.03,107.0,145356.0,106.87,108.0,104.03,107.0,145356.0
2020-03-31 09:40:00,106.84,111.74,106.64,107.04,159357.0,106.84,111.74,106.64,107.04,159357.0
2020-03-31 09:45:00,107.36,108.58,105.71,107.07,110139.0,107.36,108.58,105.71,107.07,110139.0
2020-03-31 09:50:00,106.96,107.79,104.42,105.67,90087.0,106.96,107.79,104.42,105.67,90087.0
2020-03-31 09:55:00,105.81,108.92,104.21,106.42,123633.0,105.81,108.92,104.21,106.42,123633.0
2020-03-31 10:00:00,106.73,111.0,106.56,108.7,136134.0,106.73,111.0,106.56,108.7,136134.0
2020-03-31 10:05:00,108.98,110.4,108.14,109.44,51862.0,108.98,110.4,108.14,109.44,51862.0
2020-03-31 10:10:00,109.61,112.0,109.4,111.71,96378.0,109.61,112.0,109.4,111.71,96378.0
2020-03-31 10:15:00,111.95,111.95,107.32,109.13,50078.0,111.95,111.95,107.32,109.13,50078.0
2020-03-31 10:20:00,109.3,110.0,108.67,109.95,36137.0,109.3,110.0,108.67,109.95,36137.0
2020-03-31 10:25:00,110.07,110.49,107.55,109.04,67624.0,110.07,110.49,107.55,109.04,67624.0
2020-03-31 10:30:00,108.86,109.14,107.79,107.88,23139.0,108.86,109.14,107.79,107.88,23139.0
2020-03-31 10:35:00,107.93,108.89,107.5,107.5,37344.0,107.93,108.89,107.5,107.5,37344.0
2020-03-31 10:40:00,107.27,107.84,105.36,106.5,50191.0,107.27,107.84,105.36,106.5,50191.0
2020-03-31 10:45:00,106.25,107.47,105.69,106.39,43734.0,106.25,107.47,105.69,106.39,43734.0
2020-03-31 10:50:00,106.3,108.66,106.3,107.75,31519.0,106.3,108.66,106.3,107.75,31519.0
2020-03-31 10:55:00,107.64,107.65,106.31,106.42,28959.0,107.64,107.65,106.31,106.42,28959.0
2020-03-31 11:00:00,106.35,106.66,105.27,105.52,29795.0,106.35,106.66,105.27,105.52,29795.0
2020-03-31 11:05:00,105.31,106.3,105.31,105.86,37275.0,105.31,106.3,105.31,105.86,37275.0
2020-03-31 11:10:00,105.89,107.48,105.88,106.28,27996.0,105.89,107.48,105.88,106.28,27996.0
2020-03-31 11:15:00,106.06,107.0,105.82,106.5,29690.0,106.06,107.0,105.82,106.5,29690.0
2020-03-31 11:20:00,106.5,106.69,105.55,106.13,20403.0,106.5,106.69,105.55,106.13,20403.0
2020-03-31 11:25:00,106.04,106.52,105.5,105.68,43137.0,106.04,106.52,105.5,105.68,43137.0
2020-03-31 11:30:00,105.92,105.98,104.5,104.5,93302.0,105.92,105.98,104.5,104.5,93302.0
2020-03-31 11:35:00,104.53,105.53,104.48,104.48,40431.0,104.53,105.53,104.48,104.48,40431.0
2020-03-31 11:40:00,104.75,105.84,104.48,104.91,58057.0,104.75,105.84,104.48,104.91,58057.0
2020-03-31 11:45:00,104.9,105.48,104.62,104.83,29085.0,104.9,105.48,104.62,104.83,29085.0
2020-03-31 11:50:00,104.83,105.73,104.53,105.03,44948.0,104.83,105.73,104.53,105.03,44948.0
2020-03-31 11:55:00,105.0,105.95,105.0,105.07,39462.0,105.0,105.95,105.0,105.07,39462.0
2020-03-31 12:00:00,105.06,105.74,104.91,105.42,26100.0,105.06,105.74,104.91,105.42,26100.0
2020-03-31 12:05:00,105.49,105.57,104.74,105.28,47289.0,105.49,105.57,104.74,105.28,47289.0
2020-03-31 12:10:00,105.36,105.49,104.76,105.07,56446.0,105.36,105.49,104.76,105.07,56446.0
2020-03-31 12:15:00,105.08,105.13,103.83,104.21,47820.0,105.08,105.13,103.83,104.21,47820.0
2020-03-31 12:20:00,104.21,105.43,104.03,104.87,38205.0,104.21,105.43,104.03,104.87,38205.0
2020-03-31 12:25:00,104.87,105.17,104.42,105.01,23337.0,104.87,105.17,104.42,105.01,23337.0
2020-03-31 12:30:00,104.75,105.07,104.42,104.75,35311.0,104.75,105.07,104.42,104.75,35311.0
2020-03-31 12:35:00,104.57,104.69,103.83,104.34,42294.0,104.57,104.69,103.83,104.34,42294.0
2020-03-31 12:40:00,104.3,104.52,103.84,104.17,15419.0,104.3,104.52,103.84,104.17,15419.0
2020-03-31 12:45:00,104.09,104.51,103.91,104.51,19711.0,104.09,104.51,103.91,104.51,19711.0
2020-03-31 12:50:00,104.6,104.86,104.16,104.16,19679.0,104.6,104.86,104.16,104.16,19679.0
2020-03-31 12:55:00,104.18,104.18,103.5,103.5,29910.0,104.18,104.18,103.5,103.5,29910.0
2020-03-31 13:00:00,103.51,104.25,102.48,104.09,66834.0,103.51,104.25,102.48,104.09,66834.0
2020-03-31 13:05:00,104.21,104.35,103.04,103.53,50730.0,104.21,104.35,103.04,103.53,50730.0
2020-03-31 13:10:00,103.56,104.09,103.23,103.66,23956.0,103.56,104.09,103.23,103.66,23956.0
2020-03-31 13:15:00,103.63,104.7,103.56,104.19,28297.0,103.63,104.7,103.56,104.19,28297.0
2020-03-31 13:20:00,104.14,104.46,103.96,104.34,16652.0,104.14,104.46,103.96,104.34,16652.0
2020-03-31 13:25:00,104.06,104.26,103.64,103.64,16630.0,104.06,104.26,103.64,103.64,16630.0
2020-03-31 13:30:00,103.82,104.25,103.64,103.81,17477.0,103.82,104.25,103.64,103.81,17477.0
2020-03-31 13:35:00,103.79,104.06,103.58,103.58,15447.0,103.79,104.06,103.58,103.58,15447.0
2020-03-31 13:40:00,103.63,103.91,102.66,103.85,24831.0,103.63,103.91,102.66,103.85,24831.0
2020-03-31 13:45:00,103.93,104.73,103.78,104.5,36016.0,103.93,104.73,103.78,104.5,36016.0
2020-03-31 13:50:00,104.51,104.62,103.77,104.23,24094.0,104.51,104.62,103.77,104.23,24094.0
2020-03-31 13:55:00,104.47,104.85,104.23,104.39,13800.0,104.47,104.85,104.23,104.39,13800.0
2020-03-31 14:00:00,104.38,105.45,103.86,105.19,30815.0,104.38,105.45,103.86,105.19,30815.0
2020-03-31 14:05:00,105.34,105.9,104.66,105.55,28309.0,105.34,105.9,104.66,105.55,28309.0
2020-03-31 14:10:00,105.43,105.62,104.93,105.14,20793.0,105.43,105.62,104.93,105.14,20793.0
2020-03-31 14:15:00,104.95,105.09,104.35,104.68,18779.0,104.95,105.09,104.35,104.68,18779.0
2020-03-31 14:20:00,104.4,104.79,103.05,103.82,26387.0,104.4,104.79,103.05,103.82,26387.0
2020-03-31 14:25:00,103.72,103.77,102.8,103.08,28418.0,103.72,103.77,102.8,103.08,28418.0
2020-03-31 14:30:00,103.05,104.2,102.96,103.96,18313.0,103.05,104.2,102.96,103.96,18313.0
2020-03-31 14:35:00,104.19,105.32,103.92,105.22,26747.0,104.19,105.32,103.92,105.22,26747.0
2020-03-31 14:40:00,105.16,105.17,104.0,104.13,21064.0,105.16,105.17,104.0,104.13,21064.0
2020-03-31 14:45:00,104.02,104.02,102.77,102.94,39383.0,104.02,104.02,102.77,102.94,39383.0
2020-03-31 14:50:00,103.02,103.47,102.79,102.89,37670.0,103.02,103.47,102.79,102.89,37670.0
2020-03-31 14:55:00,102.9,103.47,102.71,103.11,25687.0,102.9,103.47,102.71,103.11,25687.0
2020-03-31 15:00:00,103.21,103.39,102.59,102.68,37452.0,103.21,103.39,102.59,102.68,37452.0
2020-03-31 15:05:00,102.72,102.77,101.18,101.64,38186.0,102.72,102.77,101.18,101.64,38186.0
2020-03-31 15:10:00,101.68,101.98,100.32,100.5,57974.0,101.68,101.98,100.32,100.5,57974.0
2020-03-31 15:15:00,100.52,101.29,100.02,100.21,48971.0,100.52,101.29,100.02,100.21,48971.0
2020-03-31 15:20:00,100.29,100.37,99.24,99.32,70383.0,100.29,100.37,99.24,99.32,70383.0
2020-03-31 15:25:00,99.37,99.82,98.79,99.49,66046.0,99.37,99.82,98.79,99.49,66046.0
2020-03-31 15:30:00,99.5,100.86,99.5,100.79,67385.0,99.5,100.86,99.5,100.79,67385.0
2020-03-31 15:35:00,100.59,100.79,99.93,100.05,34729.0,100.59,100.79,99.93,100.05,34729.0
2020-03-31 15:40:00,99.94,100.3,99.12,99.18,51813.0,99.94,100.3,99.12,99.18,51813.0
2020-03-31 15:45:00,99.24,100.33,99.06,100.0,98443.0,99.24,100.33,99.06,100.0,98443.0
2020-03-31 15:50:00,100.08,101.4,100.0,101.12,105381.0,100.08,101.4,100.0,101.12,105381.0
2020-03-31 15:55:00,101.14,101.42,100.34,100.48,151054.0,101.14,101.42,100.34,100.48,151054.0
2020-04-01 09:30:00,94.61,94.8,90.13,93.69,80400.0,94.61,94.8,90.13,93.69,80400.0
2020-04-01 09:35:00,93.89,95.39,92.53,93.88,60385.0,93.89,95.39,92.53,93.88,60385.0
2020-04-01 09:40:00,94.41,94.93,92.77,94.21,28297.0,94.41,94.93,92.77,94.21,28297.0
2020-04-01 09:45:00,94.0,94.91,92.7,94.23,21450.0,94.0,94.91,92.7,94.23,21450.0
2020-04-01 09:50:00,94.31,94.54,93.37,93.73,16971.0,94.31,94.54,93.37,93.73,16971.0
2020-04-01 09:55:00,93.86,93.87,92.5,92.81,27753.0,93.86,93.87,92.5,92.81,27753.0
2020-04-01 10:00:00,92.81,93.49,91.65,92.36,44299.0,92.81,93.49,91.65,92.36,44299.0
2020-04-01 10:05:00,92.12,92.97,91.5,92.32,34170.0,92.12,92.97,91.5,92.32,34170.0
2020-04-01 10:10:00,92.35,94.55,92.35,94.55,29353.0,92.35,94.55,92.35,94.55,29353.0
2020-04-01 10:15:00,94.62,96.68,94.38,96.16,44890.0,94.62,96.68,94.38,96.16,44890.0
2020-04-01 10:20:00,96.33,98.0,95.64,97.07,47118.0,96.33,98.0,95.64,97.07,47118.0
2020-04-01 10:25:00,96.56,97.97,96.52,97.11,32780.0,96.56,97.97,96.52,97.11,32780.0
2020-04-01 10:30:00,96.98,98.33,96.75,98.29,39756.0,96.98,98.33,96.75,98.29,39756.0
2020-04-01 10:35:00,98.23,98.29,96.67,97.54,26760.0,98.23,98.29,96.67,97.54,26760.0
2020-04-01 10:40:00,97.36,97.77,96.18,96.58,26390.0,97.36,97.77,96.18,96.58,26390.0
2020-04-01 10:45:00,96.37,97.76,96.37,97.37,14391.0,96.37,97.76,96.37,97.37,14391.0
2020-04-01 10:50:00,97.25,97.42,96.14,96.8,9904.0,97.25,97.42,96.14,96.8,9904.0
2020-04-01 10:55:00,96.52,97.1,96.2,97.05,10648.0,96.52,97.1,96.2,97.05,10648.0
2020-04-01 11:00:00,96.84,97.29,96.37,97.14,13094.0,96.84,97.29,96.37,97.14,13094.0
2020-04-01 11:05:00,97.27,97.33,96.4,96.8,14657.0,97.27,97.33,96.4,96.8,14657.0
2020-04-01 11:10:00,96.93,96.99,96.39,96.56,11943.0,96.93,96.99,96.39,96.56,11943.0
2020-04-01 11:15:00,96.56,96.6,96.0,96.31,12463.0,96.56,96.6,96.0,96.31,12463.0
2020-04-01 11:20:00,96.3,96.76,94.11,94.79,24862.0,96.3,96.76,94.11,94.79,24862.0
2020-04-01 11:25:00,94.79,94.88,94.18,94.4,27415.0,94.79,94.88,94.18,94.4,27415.0
2020-04-01 11:30:00,94.43,95.23,94.12,94.75,18063.0,94.43,95.23,94.12,94.75,18063.0
2020-04-01 11:35:00,94.71,95.24,94.13,94.61,13159.0,94.71,95.24,94.13,94.61,13159.0
2020-04-01 11:40:00,94.44,94.93,94.13,94.52,6217.0,94.44,94.93,94.13,94.52,6217.0
2020-04-01 11:45:00,94.48,94.75,93.77,94.08,15452.0,94.48,94.75,93.77,94.08,15452.0
2020-04-01 11:50:00,93.93,94.61,93.86,94.14,8784.0,93.93,94.61,93.86,94.14,8784.0
2020-04-01 11:55:00,93.85,94.45,93.46,93.46,6825.0,93.85,94.45,93.46,93.46,6825.0
2020-04-01 12:00:00,93.41,93.66,92.77,93.07,18449.0,93.41,93.66,92.77,93.07,18449.0
2020-04-01 12:05:00,93.07,93.42,92.5,92.64,7244.0,93.07,93.42,92.5,92.64,7244.0
2020-04-01 12:10:00,92.67,92.69,92.01,92.2,22347.0,92.67,92.69,92.01,92.2,22347.0
2020-04-01 12:15:00,92.11,92.32,91.55,91.59,15223.0,92.11,92.32,91.55,91.59,15223.0
2020-04-01 12:20:00,91.62,91.94,91.28,91.63,14204.0,91.62,91.94,91.28,91.63,14204.0
2020-04-01 12:25:00,91.64,92.18,91.38,91.67,12543.0,91.64,92.18,91.38,91.67,12543.0
2020-04-01 12:30:00,91.66,92.19,91.63,91.72,11689.0,91.66,92.19,91.63,91.72,11689.0
2020-04-01 12:35:00,91.64,91.69,91.03,91.04,19143.0,91.64,91.69,91.03,91.04,19143.0
2020-04-01 12:40:00,91.17,91.2,90.51,90.67,6737.0,91.17,91.2,90.51,90.67,6737.0
2020-04-01 12:45:00,90.5,91.05,90.05,90.3,20717.0,90.5,91.05,90.05,90.3,20717.0
2020-04-01 12:50:00,90.27,90.51,90.0,90.51,18057.0,90.27,90.51,90.0,90.51,18057.0
2020-04-01 12:55:00,90.4,90.81,90.01,90.55,12168.0,90.4,90.81,90.01,90.55,12168.0
2020-04-01 13:00:00,90.63,91.15,90.19,91.1,12659.0,90.63,91.15,90.19,91.1,12659.0
2020-04-01 13:05:00,90.92,91.14,90.38,90.43,6830.0,90.92,91.14,90.38,90.43,6830.0
2020-04-01 13:10:00,90.55,91.11,90.52,90.75,16740.0,90.55,91.11,90.52,90.75,16740.0
2020-04-01 13:15:00,90.76,90.94,90.48,90.56,11852.0,90.76,90.94,90.48,90.56,11852.0
2020-04-01 13:20:00,90.68,91.14,90.61,91.07,14759.0,90.68,91.14,90.61,91.07,14759.0
2020-04-01 13:25:00,91.06,91.95,90.8,91.68,24207.0,91.06,91.95,90.8,91.68,24207.0
2020-04-01 13:30:00,91.94,91.99,91.02,91.2,13116.0,91.94,91.99,91.02,91.2,13116.0
2020-04-01 13:35:00,91.29,91.49,91.04,91.09,9495.0,91.29,91.49,91.04,91.09,9495.0
2020-04-01 13:40:00,91.15,91.57,90.88,91.54,7646.0,91.15,91.57,90.88,91.54,7646.0
2020-04-01 13:45:00,91.39,91.68,91.14,91.31,11610.0,91.39,91.68,91.14,91.31,11610.0
2020-04-01 13:50:00,91.15,92.48,91.06,92.48,11456.0,91.15,92.48,91.06,92.48,11456.0
2020-04-01 13:55:00,92.31,92.76,91.46,92.38,26981.0,92.31,92.76,91.46,92.38,26981.0
2020-04-01 14:00:00,92.46,93.6,92.37,93.06,37772.0,92.46,93.6,92.37,93.06,37772.0
2020-04-01 14:05:00,92.95,93.86,92.88,93.39,16763.0,92.95,93.86,92.88,93.39,16763.0
2020-04-01 14:10:00,93.17,93.17,92.1,92.2,11390.0,93.17,93.17,92.1,92.2,11390.0
2020-04-01 14:15:00,92.08,92.09,91.19,91.2,12006.0,92.08,92.09,91.19,91.2,12006.0
2020-04-01 14:20:00,91.36,91.76,91.22,91.26,9983.0,91.36,91.76,91.22,91.26,9983.0
2020-04-01 14:25:00,91.41,91.92,91.38,91.72,6954.0,91.41,91.92,91.38,91.72,6954.0
2020-04-01 14:30:00,91.59,91.59,90.75,91.19,10272.0,91.59,91.59,90.75,91.19,10272.0
2020-04-01 14:35:00,91.29,91.88,90.89,91.57,11177.0,91.29,91.88,90.89,91.57,11177.0
2020-04-01 14:40:00,91.56,91.79,91.18,91.35,11874.0,91.56,91.79,91.18,91.35,11874.0
2020-04-01 14:45:00,91.13,91.81,91.13,91.66,9340.0,91.13,91.81,91.13,91.66,9340.0
2020-04-01 14:50:00,91.52,91.93,91.29,91.29,8696.0,91.52,91.93,91.29,91.29,8696.0
2020-04-01 14:55:00,91.45,91.47,90.99,91.3,12288.0,91.45,91.47,90.99,91.3,12288.0
2020-04-01 15:00:00,91.31,91.47,90.77,90.78,17821.0,91.31,91.47,90.77,90.78,17821.0
2020-04-01 15:05:00,90.88,91.02,90.27,90.27,13241.0,90.88,91.02,90.27,90.27,13241.0
2020-04-01 15:10:00,90.32,90.36,89.86,89.86,37660.0,90.32,90.36,89.86,89.86,37660.0
2020-04-01 15:15:00,89.85,90.19,89.69,90.19,24988.0,89.85,90.19,89.69,90.19,24988.0
2020-04-01 15:20:00,90.19,90.19,89.02,89.42,25416.0,90.19,90.19,89.02,89.42,25416.0
2020-04-01 15:25:00,89.18,89.36,89.0,89.14,25431.0,89.18,89.36,89.0,89.14,25431.0
2020-04-01 15:30:00,89.13,89.17,88.05,88.08,31934.0,89.13,89.17,88.05,88.08,31934.0
2020-04-01 15:35:00,88.06,88.15,86.71,87.1,38501.0,88.06,88.15,86.71,87.1,38501.0
2020-04-01 15:40:00,86.99,87.51,86.41,87.02,47265.0,86.99,87.51,86.41,87.02,47265.0
2020-04-01 15:45:00,87.13,88.11,87.13,88.09,102394.0,87.13,88.11,87.13,88.09,102394.0
2020-04-01 15:50:00,87.98,88.49,87.72,88.27,78611.0,87.98,88.49,87.72,88.27,78611.0
2020-04-01 15:55:00,88.28,89.32,88.06,88.63,165864.0,88.28,89.32,88.06,88.63,165864.0
2020-04-02 09:30:00,88.25,91.59,88.25,91.23,35654.0,88.25,91.59,88.25,91.23,35654.0
2020-04-02 09:35:00,91.02,92.89,90.85,92.34,30459.0,91.02,92.89,90.85,92.34,30459.0
2020-04-02 09:40:00,92.34,92.79,90.36,91.15,32399.0,92.34,92.79,90.36,91.15,32399.0
2020-04-02 09:45:00,90.86,91.02,89.46,90.52,25623.0,90.86,91.02,89.46,90.52,25623.0
2020-04-02 09:50:00,90.71,91.96,90.68,90.94,13677.0,90.71,91.96,90.68,90.94,13677.0
2020-04-02 09:55:00,91.6,92.75,91.27,92.38,13784.0,91.6,92.75,91.27,92.38,13784.0
2020-04-02 10:00:00,92.49,93.99,92.41,93.45,31619.0,92.49,93.99,92.41,93.45,31619.0
2020-04-02 10:05:00,93.46,93.46,92.44,92.95,14144.0,93.46,93.46,92.44,92.95,14144.0
2020-04-02 10:10:00,93.19,95.39,93.17,95.17,46656.0,93.19,95.39,93.17,95.17,46656.0
2020-04-02 10:15:00,95.08,95.69,94.21,95.18,28546.0,95.08,95.69,94.21,95.18,28546.0
2020-04-02 10:20:00,95.18,96.49,94.65,95.64,20563.0,95.18,96.49,94.65,95.64,20563.0
2020-04-02 10:25:00,95.72,96.26,94.81,95.93,30320.0,95.72,96.26,94.81,95.93,30320.0
2020-04-02 10:30:00,95.81,97.66,95.63,97.56,25031.0,95.81,97.66,95.63,97.56,25031.0
2020-04-02 10:35:00,97.56,99.3,97.45,98.2,30158.0,97.56,99.3,97.45,98.2,30158.0
2020-04-02 10:40:00,98.2,98.2,96.2,97.16,19991.0,98.2,98.2,96.2,97.16,19991.0
2020-04-02 10:45:00,97.5,97.61,96.29,96.72,11035.0,97.5,97.61,96.29,96.72,11035.0
2020-04-02 10:50:00,96.52,96.79,95.0,96.39,40086.0,96.52,96.79,95.0,96.39,40086.0
2020-04-02 10:55:00,96.38,97.11,95.68,96.52,17011.0,96.38,97.11,95.68,96.52,17011.0
2020-04-02 11:00:00,96.95,97.2,96.39,96.7,11757.0,96.95,97.2,96.39,96.7,11757.0
2020-04-02 11:05:00,96.43,96.47,95.1,95.78,12799.0,96.43,96.47,95.1,95.78,12799.0
2020-04-02 11:10:00,95.92,95.92,94.83,95.17,6777.0,95.92,95.92,94.83,95.17,6777.0
2020-04-02 11:15:00,95.03,95.91,95.03,95.57,5645.0,95.03,95.91,95.03,95.57,5645.0
2020-04-02 11:20:00,95.26,95.44,94.81,94.95,15034.0,95.26,95.44,94.81,94.95,15034.0
2020-04-02 11:25:00,94.85,94.92,93.7,94.26,11299.0,94.85,94.92,93.7,94.26,11299.0
2020-04-02 11:30:00,94.46,95.5,94.44,94.67,28331.0,94.46,95.5,94.44,94.67,28331.0
2020-04-02 11:35:00,94.62,94.62,93.74,94.28,9652.0,94.62,94.62,93.74,94.28,9652.0
2020-04-02 11:40:00,94.47,95.18,94.34,94.37,10960.0,94.47,95.18,94.34,94.37,10960.0
2020-04-02 11:45:00,94.33,95.07,94.21,95.02,13807.0,94.33,95.07,94.21,95.02,13807.0
2020-04-02 11:50:00,95.05,95.99,94.8,95.77,10382.0,95.05,95.99,94.8,95.77,10382.0
2020-04-02 11:55:00,95.56,96.98,95.09,95.53,23572.0,95.56,96.98,95.09,95.53,23572.0
2020-04-02 12:00:00,95.55,95.95,95.36,95.61,15212.0,95.55,95.95,95.36,95.61,15212.0
2020-04-02 12:05:00,95.63,95.63,94.51,95.02,20008.0,95.63,95.63,94.51,95.02,20008.0
2020-04-02 12:10:00,94.83,95.15,94.46,94.47,6162.0,94.83,95.15,94.46,94.47,6162.0
2020-04-02 12:15:00,94.34,94.6,93.71,94.26,8379.0,94.34,94.6,93.71,94.26,8379.0
2020-04-02 12:20:00,94.23,94.36,93.5,93.5,13629.0,94.23,94.36,93.5,93.5,13629.0
2020-04-02 12:25:00,93.52,93.88,93.02,93.03,18715.0,93.52,93.88,93.02,93.03,18715.0
2020-04-02 12:30:00,93.12,93.39,92.82,93.3,16889.0,93.12,93.39,92.82,93.3,16889.0
2020-04-02 12:35:00,93.18,93.38,92.67,92.93,7070.0,93.18,93.38,92.67,92.93,7070.0
2020-04-02 12:40:00,92.73,93.68,92.51,92.8,6278.0,92.73,93.68,92.51,92.8,6278.0
2020-04-02 12:45:00,92.86,93.13,92.66,92.85,5530.0,92.86,93.13,92.66,92.85,5530.0
2020-04-02 12:50:00,93.02,93.28,92.47,92.52,5576.0,93.02,93.28,92.47,92.52,5576.0
2020-04-02 12:55:00,92.36,92.36,91.76,92.02,14402.0,92.36,92.36,91.76,92.02,14402.0
2020-04-02 13:00:00,92.17,92.84,92.17,92.52,14671.0,92.17,92.84,92.17,92.52,14671.0
2020-04-02 13:05:00,92.23,92.25,91.0,91.44,8967.0,92.23,92.25,91.0,91.44,8967.0
2020-04-02 13:10:00,91.53,91.56,90.91,91.08,9911.0,91.53,91.56,90.91,91.08,9911.0
2020-04-02 13:15:00,90.81,91.27,90.57,90.95,4318.0,90.81,91.27,90.57,90.95,4318.0
2020-04-02 13:20:00,90.86,91.3,89.93,91.29,29020.0,90.86,91.3,89.93,91.29,29020.0
2020-04-02 13:25:00,91.3,91.47,89.66,90.3,15569.0,91.3,91.47,89.66,90.3,15569.0
2020-04-02 13:30:00,90.3,90.43,89.61,89.95,11349.0,90.3,90.43,89.61,89.95,11349.0
2020-04-02 13:35:00,89.79,89.97,89.02,89.52,12949.0,89.79,89.97,89.02,89.52,12949.0
2020-04-02 13:40:00,89.43,89.81,89.0,89.23,26520.0,89.43,89.81,89.0,89.23,26520.0
2020-04-02 13:45:00,89.39,89.85,89.08,89.74,13919.0,89.39,89.85,89.08,89.74,13919.0
2020-04-02 13:50:00,89.75,90.21,89.6,90.0,17495.0,89.75,90.21,89.6,90.0,17495.0
2020-04-02 13:55:00,90.21,90.21,89.36,89.5,15770.0,90.21,90.21,89.36,89.5,15770.0
2020-04-02 14:00:00,89.41,89.74,89.38,89.51,12069.0,89.41,89.74,89.38,89.51,12069.0
2020-04-02 14:05:00,89.56,89.58,88.68,89.44,22090.0,89.56,89.58,88.68,89.44,22090.0
2020-04-02 14:10:00,89.38,89.89,89.2,89.72,10368.0,89.38,89.89,89.2,89.72,10368.0
2020-04-02 14:15:00,89.81,89.81,88.9,88.93,19912.0,89.81,89.81,88.9,88.93,19912.0
2020-04-02 14:20:00,89.0,89.72,88.38,88.67,18985.0,89.0,89.72,88.38,88.67,18985.0
2020-04-02 14:25:00,88.58,89.63,88.32,89.61,29114.0,88.58,89.63,88.32,89.61,29114.0
2020-04-02 14:30:00,89.27,89.27,88.32,88.56,25407.0,89.27,89.27,88.32,88.56,25407.0
2020-04-02 14:35:00,88.65,89.34,88.53,88.95,9448.0,88.65,89.34,88.53,88.95,9448.0
2020-04-02 14:40:00,88.75,88.9,88.36,88.78,9534.0,88.75,88.9,88.36,88.78,9534.0
2020-04-02 14:45:00,88.68,89.1,88.48,88.64,10756.0,88.68,89.1,88.48,88.64,10756.0
2020-04-02 14:50:00,88.78,90.33,88.78,89.67,22674.0,88.78,90.33,88.78,89.67,22674.0
2020-04-02 14:55:00,89.66,90.41,89.51,90.41,23224.0,89.66,90.41,89.51,90.41,23224.0
2020-04-02 15:00:00,90.35,90.72,89.78,90.34,15265.0,90.35,90.72,89.78,90.34,15265.0
2020-04-02 15:05:00,90.48,91.18,90.11,91.05,14260.0,90.48,91.18,90.11,91.05,14260.0
2020-04-02 15:10:00,91.22,91.44,89.87,90.26,27307.0,91.22,91.44,89.87,90.26,27307.0
2020-04-02 15:15:00,90.26,90.33,89.93,90.01,11008.0,90.26,90.33,89.93,90.01,11008.0
2020-04-02 15:20:00,90.01,90.07,88.85,88.91,21188.0,90.01,90.07,88.85,88.91,21188.0
2020-04-02 15:25:00,88.89,88.89,88.22,88.78,24384.0,88.89,88.89,88.22,88.78,24384.0
2020-04-02 15:30:00,88.88,88.98,88.05,88.29,18622.0,88.88,88.98,88.05,88.29,18622.0
2020-04-02 15:35:00,88.3,88.32,87.33,87.39,23218.0,88.3,88.32,87.33,87.39,23218.0
2020-04-02 15:40:00,87.44,88.41,87.11,88.06,27122.0,87.44,88.41,87.11,88.06,27122.0
2020-04-02 15:45:00,88.2,88.3,87.3,87.69,27217.0,88.2,88.3,87.3,87.69,27217.0
2020-04-02 15:50:00,87.84,89.26,87.74,88.49,39237.0,87.84,89.26,87.74,88.49,39237.0
2020-04-02 15:55:00,88.35,88.93,87.94,88.61,76871.0,88.35,88.93,87.94,88.61,76871.0
2020-04-03 09:30:00,89.42,90.1,88.34,89.7,21264.0,89.42,90.1,88.34,89.7,21264.0
2020-04-03 09:35:00,89.71,90.53,89.15,89.47,12264.0,89.71,90.53,89.15,89.47,12264.0
2020-04-03 09:40:00,89.77,91.7,89.61,91.45,20214.0,89.77,91.7,89.61,91.45,20214.0
2020-04-03 09:45:00,91.41,91.69,90.5,90.88,9830.0,91.41,91.69,90.5,90.88,9830.0
2020-04-03 09:50:00,90.71,91.28,89.69,90.68,16211.0,90.71,91.28,89.69,90.68,16211.0
2020-04-03 09:55:00,90.65,92.15,90.64,91.0,15614.0,90.65,92.15,90.64,91.0,15614.0
2020-04-03 10:00:00,91.23,92.5,90.81,91.28,13508.0,91.23,92.5,90.81,91.28,13508.0
2020-04-03 10:05:00,91.38,92.49,91.15,91.8,8029.0,91.38,92.49,91.15,91.8,8029.0
2020-04-03 10:10:00,91.24,92.17,90.85,91.15,7354.0,91.24,92.17,90.85,91.15,7354.0
2020-04-03 10:15:00,91.27,91.43,90.17,90.17,26436.0,91.27,91.43,90.17,90.17,26436.0
2020-04-03 10:20:00,90.07,91.37,90.03,91.37,11788.0,90.07,91.37,90.03,91.37,11788.0
2020-04-03 10:25:00,91.16,91.75,90.24,90.51,6095.0,91.16,91.75,90.24,90.51,6095.0
2020-04-03 10:30:00,90.6,90.61,89.72,90.02,14462.0,90.6,90.61,89.72,90.02,14462.0
2020-04-03 10:35:00,89.99,90.39,89.19,89.73,18409.0,89.99,90.39,89.19,89.73,18409.0
2020-04-03 10:40:00,89.48,90.19,89.04,89.46,17864.0,89.48,90.19,89.04,89.46,17864.0
2020-04-03 10:45:00,89.54,89.54,88.92,89.11,19254.0,89.54,89.54,88.92,89.11,19254.0
2020-04-03 10:50:00,88.85,89.44,88.17,88.22,10412.0,88.85,89.44,88.17,88.22,10412.0
2020-04-03 10:55:00,88.22,88.97,88.22,88.46,12310.0,88.22,88.97,88.22,88.46,12310.0
2020-04-03 11:00:00,88.62,89.68,88.62,88.71,13681.0,88.62,89.68,88.62,88.71,13681.0
2020-04-03 11:05:00,88.75,89.31,88.57,89.22,9935.0,88.75,89.31,88.57,89.22,9935.0
2020-04-03 11:10:00,89.25,89.58,89.0,89.05,10240.0,89.25,89.58,89.0,89.05,10240.0
2020-04-03 11:15:00,89.05,89.6,88.57,88.92,11140.0,89.05,89.6,88.57,88.92,11140.0
2020-04-03 11:20:00,88.79,89.02,87.86,87.92,26958.0,88.79,89.02,87.86,87.92,26958.0
2020-04-03 11:25:00,88.01,88.25,87.65,88.09,13503.0,88.01,88.25,87.65,88.09,13503.0
2020-04-03 11:30:00,87.95,88.4,87.65,88.4,12757.0,87.95,88.4,87.65,88.4,12757.0
2020-04-03 11:35:00,88.32,88.32,87.51,87.99,13977.0,88.32,88.32,87.51,87.99,13977.0
2020-04-03 11:40:00,87.98,87.99,87.02,87.41,22747.0,87.98,87.99,87.02,87.41,22747.0
2020-04-03 11:45:00,87.22,87.22,86.86,86.86,16318.0,87.22,87.22,86.86,86.86,16318.0
2020-04-03 11:50:00,87.01,87.28,86.59,87.23,23877.0,87.01,87.28,86.59,87.23,23877.0
2020-04-03 11:55:00,87.11,87.64,86.99,87.05,22102.0,87.11,87.64,86.99,87.05,22102.0
2020-04-03 12:00:00,87.11,87.33,86.69,86.69,9458.0,87.11,87.33,86.69,86.69,9458.0
2020-04-03 12:05:00,86.6,86.75,85.49,85.67,24599.0,86.6,86.75,85.49,85.67,24599.0
2020-04-03 12:10:00,85.65,85.74,84.7,85.32,25999.0,85.65,85.74,84.7,85.32,25999.0
2020-04-03 12:15:00,85.32,85.64,84.99,85.42,17376.0,85.32,85.64,84.99,85.42,17376.0
2020-04-03 12:20:00,85.38,86.04,85.24,85.92,11644.0,85.38,86.04,85.24,85.92,11644.0
2020-04-03 12:25:00,85.92,86.25,85.7,86.25,15029.0,85.92,86.25,85.7,86.25,15029.0
2020-04-03 12:30:00,86.35,86.49,85.42,86.04,12465.0,86.35,86.49,85.42,86.04,12465.0
2020-04-03 12:35:00,86.01,86.37,85.8,86.34,14217.0,86.01,86.37,85.8,86.34,14217.0
2020-04-03 12:40:00,86.48,86.9,86.06,86.85,14931.0,86.48,86.9,86.06,86.85,14931.0
2020-04-03 12:45:00,86.81,86.81,85.73,85.81,18278.0,86.81,86.81,85.73,85.81,18278.0
2020-04-03 12:50:00,85.86,86.16,85.71,85.99,7240.0,85.86,86.16,85.71,85.99,7240.0
2020-04-03 12:55:00,86.21,86.26,85.72,86.0,9841.0,86.21,86.26,85.72,86.0,9841.0
2020-04-03 13:00:00,85.95,86.3,85.57,85.84,11813.0,85.95,86.3,85.57,85.84,11813.0
2020-04-03 13:05:00,85.74,86.01,85.56,86.0,6367.0,85.74,86.01,85.56,86.0,6367.0
2020-04-03 13:10:00,86.02,86.17,85.19,85.19,11389.0,86.02,86.17,85.19,85.19,11389.0
2020-04-03 13:15:00,85.21,86.36,85.21,86.24,14972.0,85.21,86.36,85.21,86.24,14972.0
2020-04-03 13:20:00,86.19,86.38,85.83,85.98,17131.0,86.19,86.38,85.83,85.98,17131.0
2020-04-03 13:25:00,86.03,86.15,85.75,85.91,6820.0,86.03,86.15,85.75,85.91,6820.0
2020-04-03 13:30:00,85.84,85.96,85.27,85.46,7822.0,85.84,85.96,85.27,85.46,7822.0
2020-04-03 13:35:00,85.29,85.84,85.29,85.4,5065.0,85.29,85.84,85.29,85.4,5065.0
2020-04-03 13:40:00,85.26,85.39,84.91,85.06,14324.0,85.26,85.39,84.91,85.06,14324.0
2020-04-03 13:45:00,85.16,85.34,84.78,85.06,19225.0,85.16,85.34,84.78,85.06,19225.0
2020-04-03 13:50:00,85.16,85.31,84.61,85.0,7705.0,85.16,85.31,84.61,85.0,7705.0
2020-04-03 13:55:00,85.08,85.17,84.8,85.12,6865.0,85.08,85.17,84.8,85.12,6865.0
2020-04-03 14:00:00,85.0,85.49,85.0,85.25,10154.0,85.0,85.49,85.0,85.25,10154.0
2020-04-03 14:05:00,85.31,85.45,85.0,85.23,5420.0,85.31,85.45,85.0,85.23,5420.0
2020-04-03 14:10:00,85.18,85.75,85.18,85.41,7850.0,85.18,85.75,85.18,85.41,7850.0
2020-04-03 14:15:00,85.65,85.85,85.01,85.28,15193.0,85.65,85.85,85.01,85.28,15193.0
2020-04-03 14:20:00,85.39,86.15,85.24,85.79,18604.0,85.39,86.15,85.24,85.79,18604.0
2020-04-03 14:25:00,85.79,86.38,85.57,86.16,13014.0,85.79,86.38,85.57,86.16,13014.0
2020-04-03 14:30:00,86.36,86.75,85.46,85.5,30438.0,86.36,86.75,85.46,85.5,30438.0
2020-04-03 14:35:00,85.82,86.15,85.51,85.92,13277.0,85.82,86.15,85.51,85.92,13277.0
2020-04-03 14:40:00,86.02,86.5,85.18,85.19,16634.0,86.02,86.5,85.18,85.19,16634.0
2020-04-03 14:45:00,85.26,86.0,85.02,85.83,16095.0,85.26,86.0,85.02,85.83,16095.0
2020-04-03 14:50:00,85.94,86.9,85.68,86.06,18589.0,85.94,86.9,85.68,86.06,18589.0
2020-04-03 14:55:00,86.06,86.58,86.04,86.14,16456.0,86.06,86.58,86.04,86.14,16456.0
2020-04-03 15:00:00,86.19,86.33,85.36,85.58,23495.0,86.19,86.33,85.36,85.58,23495.0
2020-04-03 15:05:00,85.52,85.52,84.88,84.93,11047.0,85.52,85.52,84.88,84.93,11047.0
2020-04-03 15:10:00,84.98,85.74,84.75,85.27,23277.0,84.98,85.74,84.75,85.27,23277.0
2020-04-03 15:15:00,85.39,86.41,85.34,86.23,11855.0,85.39,86.41,85.34,86.23,11855.0
2020-04-03 15:20:00,86.08,86.58,85.85,86.58,20275.0,86.08,86.58,85.85,86.58,20275.0
2020-04-03 15:25:00,86.42,86.81,85.86,86.3,21578.0,86.42,86.81,85.86,86.3,21578.0
2020-04-03 15:30:00,86.41,86.99,85.9,86.73,37157.0,86.41,86.99,85.9,86.73,37157.0
2020-04-03 15:35:00,86.73,87.13,86.27,86.81,24298.0,86.73,87.13,86.27,86.81,24298.0
2020-04-03 15:40:00,86.93,87.3,86.14,86.28,32336.0,86.93,87.3,86.14,86.28,32336.0
2020-04-03 15:45:00,86.1,86.58,85.69,86.36,21301.0,86.1,86.58,85.69,86.36,21301.0
2020-04-03 15:50:00,86.41,87.27,86.11,86.52,43943.0,86.41,87.27,86.11,86.52,43943.0
2020-04-03 15:55:00,86.69,86.82,85.48,86.19,97824.0,86.69,86.82,85.48,86.19,97824.0
2020-04-06 09:30:00,93.6,96.0,92.99,94.69,82083.0,93.6,96.0,92.99,94.69,82083.0
2020-04-06 09:35:00,94.7,95.87,93.58,94.59,48384.0,94.7,95.87,93.58,94.59,48384.0
2020-04-06 09:40:00,94.61,95.79,93.81,95.01,34592.0,94.61,95.79,93.81,95.01,34592.0
2020-04-06 09:45:00,95.4,95.65,93.71,93.75,22983.0,95.4,95.65,93.71,93.75,22983.0
2020-04-06 09:50:00,94.36,95.6,94.01,95.32,31941.0,94.36,95.6,94.01,95.32,31941.0
2020-04-06 09:55:00,95.33,95.56,94.15,94.88,15589.0,95.33,95.56,94.15,94.88,15589.0
2020-04-06 10:00:00,94.88,95.8,94.39,95.27,26587.0,94.88,95.8,94.39,95.27,26587.0
2020-04-06 10:05:00,95.55,95.91,95.03,95.25,21487.0,95.55,95.91,95.03,95.25,21487.0
2020-04-06 10:10:00,95.31,95.49,94.79,95.08,14806.0,95.31,95.49,94.79,95.08,14806.0
2020-04-06 10:15:00,95.05,95.7,94.76,95.09,16383.0,95.05,95.7,94.76,95.09,16383.0
2020-04-06 10:20:00,95.13,96.68,95.13,95.68,49673.0,95.13,96.68,95.13,95.68,49673.0
2020-04-06 10:25:00,95.68,96.15,93.66,93.93,24858.0,95.68,96.15,93.66,93.93,24858.0
2020-04-06 10:30:00,93.72,93.96,92.1,92.73,48328.0,93.72,93.96,92.1,92.73,48328.0
2020-04-06 10:35:00,92.88,94.49,92.84,94.0,26524.0,92.88,94.49,92.84,94.0,26524.0
2020-04-06 10:40:00,94.3,95.19,93.84,94.98,34322.0,94.3,95.19,93.84,94.98,34322.0
2020-04-06 10:45:00,94.7,95.32,94.38,94.4,24142.0,94.7,95.32,94.38,94.4,24142.0
2020-04-06 10:50:00,94.4,94.5,94.0,94.23,13495.0,94.4,94.5,94.0,94.23,13495.0
2020-04-06 10:55:00,94.42,94.59,94.0,94.34,9414.0,94.42,94.59,94.0,94.34,9414.0
2020-04-06 11:00:00,94.33,94.38,93.93,94.33,10322.0,94.33,94.38,93.93,94.33,10322.0
2020-04-06 11:05:00,94.64,94.86,94.15,94.53,15072.0,94.64,94.86,94.15,94.53,15072.0
2020-04-06 11:10:00,94.56,94.71,94.43,94.68,3991.0,94.56,94.71,94.43,94.68,3991.0
2020-04-06 11:15:00,94.59,94.95,94.41,94.65,13875.0,94.59,94.95,94.41,94.65,13875.0
2020-04-06 11:20:00,94.55,95.26,94.38,95.0,7334.0,94.55,95.26,94.38,95.0,7334.0
2020-04-06 11:25:00,95.0,95.54,94.84,95.31,15317.0,95.0,95.54,94.84,95.31,15317.0
2020-04-06 11:30:00,95.46,95.6,95.16,95.47,5717.0,95.46,95.6,95.16,95.47,5717.0
2020-04-06 11:35:00,95.51,95.75,95.13,95.34,9505.0,95.51,95.75,95.13,95.34,9505.0
2020-04-06 11:40:00,95.2,96.07,94.85,95.57,13928.0,95.2,96.07,94.85,95.57,13928.0
2020-04-06 11:45:00,95.56,95.86,95.11,95.14,11992.0,95.56,95.86,95.11,95.14,11992.0
2020-04-06 11:50:00,95.29,95.83,95.27,95.54,26742.0,95.29,95.83,95.27,95.54,26742.0
2020-04-06 11:55:00,95.54,95.7,94.91,95.09,11186.0,95.54,95.7,94.91,95.09,11186.0
2020-04-06 12:00:00,95.3,95.48,94.94,95.48,4019.0,95.3,95.48,94.94,95.48,4019.0
2020-04-06 12:05:00,95.26,95.4,95.08,95.19,7875.0,95.26,95.4,95.08,95.19,7875.0
2020-04-06 12:10:00,95.29,96.54,95.29,96.53,26362.0,95.29,96.54,95.29,96.53,26362.0
2020-04-06 12:15:00,96.36,96.55,96.01,96.27,21309.0,96.36,96.55,96.01,96.27,21309.0
2020-04-06 12:20:00,96.23,97.63,96.1,97.3,29649.0,96.23,97.63,96.1,97.3,29649.0
2020-04-06 12:25:00,97.38,97.71,96.87,97.5,36779.0,97.38,97.71,96.87,97.5,36779.0
2020-04-06 12:30:00,97.54,97.9,96.88,97.14,27613.0,97.54,97.9,96.88,97.14,27613.0
2020-04-06 12:35:00,97.2,97.7,97.09,97.53,22161.0,97.2,97.7,97.09,97.53,22161.0
2020-04-06 12:40:00,97.39,97.87,97.25,97.87,6941.0,97.39,97.87,97.25,97.87,6941.0
2020-04-06 12:45:00,97.78,98.48,97.6,97.95,24943.0,97.78,98.48,97.6,97.95,24943.0
2020-04-06 12:50:00,97.99,98.82,97.7,98.33,22450.0,97.99,98.82,97.7,98.33,22450.0
2020-04-06 12:55:00,98.48,99.0,98.41,98.58,33184.0,98.48,99.0,98.41,98.58,33184.0
2020-04-06 13:00:00,98.74,99.25,98.58,99.14,24965.0,98.74,99.25,98.58,99.14,24965.0
2020-04-06 13:05:00,99.29,99.49,98.98,99.43,19391.0,99.29,99.49,98.98,99.43,19391.0
2020-04-06 13:10:00,99.3,99.89,99.27,99.46,24892.0,99.3,99.89,99.27,99.46,24892.0
2020-04-06 13:15:00,99.4,100.5,99.4,100.49,29943.0,99.4,100.5,99.4,100.49,29943.0
2020-04-06 13:20:00,100.54,100.66,99.79,99.92,35110.0,100.54,100.66,99.79,99.92,35110.0
2020-04-06 13:25:00,99.91,100.61,99.8,100.0,19937.0,99.91,100.61,99.8,100.0,19937.0
2020-04-06 13:30:00,99.98,100.24,99.79,100.17,14086.0,99.98,100.24,99.79,100.17,14086.0
2020-04-06 13:35:00,100.09,100.88,99.85,100.42,25421.0,100.09,100.88,99.85,100.42,25421.0
2020-04-06 13:40:00,100.5,101.73,100.5,101.38,50223.0,100.5,101.73,100.5,101.38,50223.0
2020-04-06 13:45:00,101.39,101.56,101.12,101.4,19682.0,101.39,101.56,101.12,101.4,19682.0
2020-04-06 13:50:00,101.31,101.53,101.0,101.34,30126.0,101.31,101.53,101.0,101.34,30126.0
2020-04-06 13:55:00,101.32,102.59,101.32,102.15,32758.0,101.32,102.59,101.32,102.15,32758.0
2020-04-06 14:00:00,102.19,102.2,100.82,100.88,25953.0,102.19,102.2,100.82,100.88,25953.0
2020-04-06 14:05:00,100.85,101.05,100.21,100.25,10634.0,100.85,101.05,100.21,100.25,10634.0
2020-04-06 14:10:00,100.23,100.94,99.78,100.85,21597.0,100.23,100.94,99.78,100.85,21597.0
2020-04-06 14:15:00,100.84,101.03,99.81,100.56,20170.0,100.84,101.03,99.81,100.56,20170.0
2020-04-06 14:20:00,100.56,101.61,100.37,101.59,29922.0,100.56,101.61,100.37,101.59,29922.0
2020-04-06 14:25:00,101.5,101.95,100.99,101.53,20528.0,101.5,101.95,100.99,101.53,20528.0
2020-04-06 14:30:00,101.5,101.87,100.9,101.03,17902.0,101.5,101.87,100.9,101.03,17902.0
2020-04-06 14:35:00,100.94,101.29,100.9,101.02,6321.0,100.94,101.29,100.9,101.02,6321.0
2020-04-06 14:40:00,101.03,101.73,100.7,101.66,7010.0,101.03,101.73,100.7,101.66,7010.0
2020-04-06 14:45:00,101.64,102.14,101.48,102.14,14680.0,101.64,102.14,101.48,102.14,14680.0
2020-04-06 14:50:00,102.09,102.2,101.52,101.53,13859.0,102.09,102.2,101.52,101.53,13859.0
2020-04-06 14:55:00,101.7,101.92,101.47,101.75,17685.0,101.7,101.92,101.47,101.75,17685.0
2020-04-06 15:00:00,101.83,102.18,100.84,102.03,26059.0,101.83,102.18,100.84,102.03,26059.0
2020-04-06 15:05:00,101.76,102.7,101.68,102.38,30817.0,101.76,102.7,101.68,102.38,30817.0
2020-04-06 15:10:00,102.37,102.42,101.78,102.08,18710.0,102.37,102.42,101.78,102.08,18710.0
2020-04-06 15:15:00,101.99,102.45,101.6,102.43,15806.0,101.99,102.45,101.6,102.43,15806.0
2020-04-06 15:20:00,102.15,102.94,102.15,102.68,32785.0,102.15,102.94,102.15,102.68,32785.0
2020-04-06 15:25:00,102.61,103.47,102.52,103.26,52720.0,102.61,103.47,102.52,103.26,52720.0
2020-04-06 15:30:00,103.25,103.6,102.71,103.23,26899.0,103.25,103.6,102.71,103.23,26899.0
2020-04-06 15:35:00,103.06,104.03,103.0,103.68,44364.0,103.06,104.03,103.0,103.68,44364.0
2020-04-06 15:40:00,103.7,103.87,102.62,103.25,41658.0,103.7,103.87,102.62,103.25,41658.0
2020-04-06 15:45:00,103.17,103.65,103.07,103.34,44230.0,103.17,103.65,103.07,103.34,44230.0
2020-04-06 15:50:00,103.49,103.75,103.08,103.49,75242.0,103.49,103.75,103.08,103.49,75242.0
2020-04-06 15:55:00,103.4,103.94,103.4,103.64,115818.0,103.4,103.94,103.4,103.64,115818.0
2020-04-07 09:30:00,110.56,113.0,110.01,110.46,80841.0,110.56,113.0,110.01,110.46,80841.0
2020-04-07 09:35:00,110.5,111.8,106.51,106.51,59012.0,110.5,111.8,106.51,106.51,59012.0
2020-04-07 09:40:00,107.36,110.39,106.71,109.97,41145.0,107.36,110.39,106.71,109.97,41145.0
2020-04-07 09:45:00,109.98,110.39,108.75,108.79,34285.0,109.98,110.39,108.75,108.79,34285.0
2020-04-07 09:50:00,109.05,110.4,108.89,110.23,38822.0,109.05,110.4,108.89,110.23,38822.0
2020-04-07 09:55:00,110.1,110.54,108.92,109.0,17312.0,110.1,110.54,108.92,109.0,17312.0
2020-04-07 10:00:00,109.29,109.98,107.66,107.66,24833.0,109.29,109.98,107.66,107.66,24833.0
2020-04-07 10:05:00,107.43,109.22,105.48,106.0,28307.0,107.43,109.22,105.48,106.0,28307.0
2020-04-07 10:10:00,106.01,106.61,104.5,105.46,28186.0,106.01,106.61,104.5,105.46,28186.0
2020-04-07 10:15:00,105.37,105.37,103.23,104.28,34610.0,105.37,105.37,103.23,104.28,34610.0
2020-04-07 10:20:00,103.96,104.64,103.5,103.76,13964.0,103.96,104.64,103.5,103.76,13964.0
2020-04-07 10:25:00,104.07,105.18,103.4,104.43,14085.0,104.07,105.18,103.4,104.43,14085.0
2020-04-07 10:30:00,104.29,105.94,104.29,105.37,13167.0,104.29,105.94,104.29,105.37,13167.0
2020-04-07 10:35:00,105.51,106.2,104.42,105.22,19082.0,105.51,106.2,104.42,105.22,19082.0
2020-04-07 10:40:00,105.27,105.27,103.18,103.18,8112.0,105.27,105.27,103.18,103.18,8112.0
2020-04-07 10:45:00,103.14,103.51,100.17,100.41,25132.0,103.14,103.51,100.17,100.41,25132.0
2020-04-07 10:50:00,100.48,102.5,99.75,101.35,34861.0,100.48,102.5,99.75,101.35,34861.0
2020-04-07 10:55:00,101.54,103.61,101.5,103.37,24231.0,101.54,103.61,101.5,103.37,24231.0
2020-04-07 11:00:00,103.37,103.55,102.55,103.55,7724.0,103.37,103.55,102.55,103.55,7724.0
2020-04-07 11:05:00,103.74,105.49,103.74,105.01,11758.0,103.74,105.49,103.74,105.01,11758.0
2020-04-07 11:10:00,105.01,105.53,104.27,104.73,9056.0,105.01,105.53,104.27,104.73,9056.0
2020-04-07 11:15:00,104.42,105.5,104.29,104.29,8431.0,104.42,105.5,104.29,104.29,8431.0
2020-04-07 11:20:00,104.29,105.1,103.44,104.76,9240.0,104.29,105.1,103.44,104.76,9240.0
2020-04-07 11:25:00,104.77,104.77,102.21,103.75,18895.0,104.77,104.77,102.21,103.75,18895.0
2020-04-07 11:30:00,103.52,104.47,103.39,103.94,7619.0,103.52,104.47,103.39,103.94,7619.0
2020-04-07 11:35:00,103.75,105.78,103.75,105.78,9241.0,103.75,105.78,103.75,105.78,9241.0
2020-04-07 11:40:00,105.79,106.75,105.72,106.5,12655.0,105.79,106.75,105.72,106.5,12655.0
2020-04-07 11:45:00,106.54,107.29,105.81,105.81,18730.0,106.54,107.29,105.81,105.81,18730.0
2020-04-07 11:50:00,106.01,106.21,104.67,105.77,13424.0,106.01,106.21,104.67,105.77,13424.0
2020-04-07 11:55:00,105.3,106.22,104.77,105.15,6614.0,105.3,106.22,104.77,105.15,6614.0
2020-04-07 12:00:00,105.44,105.91,105.36,105.89,3902.0,105.44,105.91,105.36,105.89,3902.0
2020-04-07 12:05:00,106.14,107.69,106.09,107.49,15604.0,106.14,107.69,106.09,107.49,15604.0
2020-04-07 12:10:00,107.25,107.68,106.75,107.49,12655.0,107.25,107.68,106.75,107.49,12655.0
2020-04-07 12:15:00,107.38,108.8,107.37,108.5,14923.0,107.38,108.8,107.37,108.5,14923.0
2020-04-07 12:20:00,108.54,108.86,107.44,107.65,6797.0,108.54,108.86,107.44,107.65,6797.0
2020-04-07 12:25:00,107.23,108.0,107.13,107.56,8597.0,107.23,108.0,107.13,107.56,8597.0
2020-04-07 12:30:00,107.7,108.23,107.02,107.4,7813.0,107.7,108.23,107.02,107.4,7813.0
2020-04-07 12:35:00,107.82,107.82,106.55,107.2,4634.0,107.82,107.82,106.55,107.2,4634.0
2020-04-07 12:40:00,107.49,108.3,106.94,107.58,7771.0,107.49,108.3,106.94,107.58,7771.0
2020-04-07 12:45:00,107.73,108.53,107.46,108.52,10901.0,107.73,108.53,107.46,108.52,10901.0
2020-04-07 12:50:00,107.74,108.68,107.71,108.68,10913.0,107.74,108.68,107.71,108.68,10913.0
2020-04-07 12:55:00,108.43,108.78,108.01,108.41,6236.0,108.43,108.78,108.01,108.41,6236.0
2020-04-07 13:00:00,108.47,108.91,107.68,107.68,11665.0,108.47,108.91,107.68,107.68,11665.0
2020-04-07 13:05:00,107.73,108.16,107.51,107.78,6402.0,107.73,108.16,107.51,107.78,6402.0
2020-04-07 13:10:00,107.72,107.96,107.36,107.65,7818.0,107.72,107.96,107.36,107.65,7818.0
2020-04-07 13:15:00,107.56,107.8,106.78,106.97,6304.0,107.56,107.8,106.78,106.97,6304.0
2020-04-07 13:20:00,106.36,107.97,106.32,107.75,9508.0,106.36,107.97,106.32,107.75,9508.0
2020-04-07 13:25:00,107.54,107.65,106.82,107.6,9178.0,107.54,107.65,106.82,107.6,9178.0
2020-04-07 13:30:00,107.52,107.64,107.12,107.47,5929.0,107.52,107.64,107.12,107.47,5929.0
2020-04-07 13:35:00,107.07,107.59,106.78,106.78,9181.0,107.07,107.59,106.78,106.78,9181.0
2020-04-07 13:40:00,106.64,107.41,106.38,106.91,7975.0,106.64,107.41,106.38,106.91,7975.0
2020-04-07 13:45:00,106.95,107.3,106.55,107.0,2196.0,106.95,107.3,106.55,107.0,2196.0
2020-04-07 13:50:00,106.84,106.99,105.76,106.27,8287.0,106.84,106.99,105.76,106.27,8287.0
2020-04-07 13:55:00,106.71,106.71,105.78,106.18,8239.0,106.71,106.71,105.78,106.18,8239.0
2020-04-07 14:00:00,106.46,106.46,105.47,106.06,7288.0,106.46,106.46,105.47,106.06,7288.0
2020-04-07 14:05:00,105.91,105.91,104.67,105.64,8857.0,105.91,105.91,104.67,105.64,8857.0
2020-04-07 14:10:00,105.63,106.29,105.39,105.97,7372.0,105.63,106.29,105.39,105.97,7372.0
2020-04-07 14:15:00,105.66,106.09,105.13,105.63,6332.0,105.66,106.09,105.13,105.63,6332.0
2020-04-07 14:20:00,105.07,106.61,104.8,106.25,8753.0,105.07,106.61,104.8,106.25,8753.0
2020-04-07 14:25:00,106.06,106.72,105.76,106.14,8839.0,106.06,106.72,105.76,106.14,8839.0
2020-04-07 14:30:00,105.95,106.12,105.34,105.98,7225.0,105.95,106.12,105.34,105.98,7225.0
2020-04-07 14:35:00,105.82,106.02,105.11,105.18,11432.0,105.82,106.02,105.11,105.18,11432.0
2020-04-07 14:40:00,105.01,105.26,103.59,103.99,25424.0,105.01,105.26,103.59,103.99,25424.0
2020-04-07 14:45:00,103.95,104.91,103.65,104.57,21254.0,103.95,104.91,103.65,104.57,21254.0
2020-04-07 14:50:00,104.41,104.99,103.95,104.29,10606.0,104.41,104.99,103.95,104.29,10606.0
2020-04-07 14:55:00,104.02,104.86,103.78,104.8,9626.0,104.02,104.86,103.78,104.8,9626.0
2020-04-07 15:00:00,104.56,106.18,104.56,105.91,8563.0,104.56,106.18,104.56,105.91,8563.0
2020-04-07 15:05:00,105.86,106.41,105.66,105.86,10948.0,105.86,106.41,105.66,105.86,10948.0
2020-04-07 15:10:00,105.95,106.78,105.83,106.6,12853.0,105.95,106.78,105.83,106.6,12853.0
2020-04-07 15:15:00,106.76,106.87,105.16,105.92,7646.0,106.76,106.87,105.16,105.92,7646.0
2020-04-07 15:20:00,105.72,105.83,104.44,104.69,9081.0,105.72,105.83,104.44,104.69,9081.0
2020-04-07 15:25:00,104.66,105.65,104.1,104.1,14670.0,104.66,105.65,104.1,104.1,14670.0
2020-04-07 15:30:00,104.25,105.36,103.93,105.21,22648.0,104.25,105.36,103.93,105.21,22648.0
2020-04-07 15:35:00,104.87,105.51,104.24,105.26,16918.0,104.87,105.51,104.24,105.26,16918.0
2020-04-07 15:40:00,105.19,105.91,104.85,105.35,16309.0,105.19,105.91,104.85,105.35,16309.0
2020-04-07 15:45:00,105.64,106.56,105.4,106.56,16234.0,105.64,106.56,105.4,106.56,16234.0
2020-04-07 15:50:00,106.3,106.6,104.83,105.63,32161.0,106.3,106.6,104.83,105.63,32161.0
2020-04-07 15:55:00,105.56,105.76,104.99,105.03,56055.0,105.56,105.76,104.99,105.03,56055.0
2020-04-08 09:30:00,106.21,107.48,105.2,106.5,18867.0,106.21,107.48,105.2,106.5,18867.0
2020-04-08 09:35:00,106.52,107.37,105.08,106.94,13898.0,106.52,107.37,105.08,106.94,13898.0
2020-04-08 09:40:00,106.68,107.96,106.11,106.98,13800.0,106.68,107.96,106.11,106.98,13800.0
2020-04-08 09:45:00,107.8,108.7,107.11,107.48,12198.0,107.8,108.7,107.11,107.48,12198.0
2020-04-08 09:50:00,107.59,108.19,106.02,107.31,14107.0,107.59,108.19,106.02,107.31,14107.0
2020-04-08 09:55:00,107.49,109.33,107.49,107.78,17745.0,107.49,109.33,107.49,107.78,17745.0
2020-04-08 10:00:00,108.2,108.43,106.72,106.86,26560.0,108.2,108.43,106.72,106.86,26560.0
2020-04-08 10:05:00,107.0,107.86,106.19,107.49,10250.0,107.0,107.86,106.19,107.49,10250.0
2020-04-08 10:10:00,107.75,107.99,107.15,107.61,2850.0,107.75,107.99,107.15,107.61,2850.0
2020-04-08 10:15:00,107.48,108.39,107.43,108.38,5946.0,107.48,108.39,107.43,108.38,5946.0
2020-04-08 10:20:00,108.42,108.43,107.58,108.29,4715.0,108.42,108.43,107.58,108.29,4715.0
2020-04-08 10:25:00,108.29,109.76,108.06,109.59,13967.0,108.29,109.76,108.06,109.59,13967.0
2020-04-08 10:30:00,109.55,110.5,109.42,110.15,13499.0,109.55,110.5,109.42,110.15,13499.0
2020-04-08 10:35:00,110.06,110.5,109.1,109.46,8849.0,110.06,110.5,109.1,109.46,8849.0
2020-04-08 10:40:00,109.29,109.67,108.02,108.16,17865.0,109.29,109.67,108.02,108.16,17865.0
2020-04-08 10:45:00,108.54,108.89,107.64,108.09,23477.0,108.54,108.89,107.64,108.09,23477.0
2020-04-08 10:50:00,108.23,109.66,108.22,109.06,11580.0,108.23,109.66,108.22,109.06,11580.0
2020-04-08 10:55:00,109.31,109.88,108.86,109.7,8360.0,109.31,109.88,108.86,109.7,8360.0
2020-04-08 11:00:00,109.84,110.88,109.84,110.87,13536.0,109.84,110.88,109.84,110.87,13536.0
2020-04-08 11:05:00,110.88,112.0,110.88,111.59,35580.0,110.88,112.0,110.88,111.59,35580.0
2020-04-08 11:10:00,111.46,112.5,111.21,112.39,23430.0,111.46,112.5,111.21,112.39,23430.0
2020-04-08 11:15:00,112.54,112.96,112.43,112.68,16885.0,112.54,112.96,112.43,112.68,16885.0
2020-04-08 11:20:00,112.83,113.27,111.61,112.13,21760.0,112.83,113.27,111.61,112.13,21760.0
2020-04-08 11:25:00,112.03,112.97,111.8,112.13,11334.0,112.03,112.97,111.8,112.13,11334.0
2020-04-08 11:30:00,112.23,112.44,111.62,112.21,9085.0,112.23,112.44,111.62,112.21,9085.0
2020-04-08 11:35:00,112.29,113.48,112.25,113.47,9060.0,112.29,113.48,112.25,113.47,9060.0
2020-04-08 11:40:00,113.59,114.24,113.49,114.04,31929.0,113.59,114.24,113.49,114.04,31929.0
2020-04-08 11:45:00,113.98,114.95,113.96,114.64,27547.0,113.98,114.95,113.96,114.64,27547.0
2020-04-08 11:50:00,114.63,114.64,112.69,113.25,23382.0,114.63,114.64,112.69,113.25,23382.0
2020-04-08 11:55:00,113.05,113.2,112.05,112.37,10663.0,113.05,113.2,112.05,112.37,10663.0
2020-04-08 12:00:00,112.48,112.54,111.82,112.4,10317.0,112.48,112.54,111.82,112.4,10317.0
2020-04-08 12:05:00,112.44,112.8,112.12,112.12,4255.0,112.44,112.8,112.12,112.12,4255.0
2020-04-08 12:10:00,112.11,112.54,111.75,112.25,3340.0,112.11,112.54,111.75,112.25,3340.0
2020-04-08 12:15:00,112.28,112.6,111.83,112.41,9605.0,112.28,112.6,111.83,112.41,9605.0
2020-04-08 12:20:00,112.45,113.0,112.33,112.59,5900.0,112.45,113.0,112.33,112.59,5900.0
2020-04-08 12:25:00,112.68,112.89,111.85,112.05,10760.0,112.68,112.89,111.85,112.05,10760.0
2020-04-08 12:30:00,112.04,113.17,111.98,112.87,9506.0,112.04,113.17,111.98,112.87,9506.0
2020-04-08 12:35:00,113.12,113.38,112.17,113.11,12078.0,113.12,113.38,112.17,113.11,12078.0
2020-04-08 12:40:00,113.38,114.0,113.15,113.59,8916.0,113.38,114.0,113.15,113.59,8916.0
2020-04-08 12:45:00,113.54,115.19,113.52,114.6,21435.0,113.54,115.19,113.52,114.6,21435.0
2020-04-08 12:50:00,114.52,114.92,114.0,114.11,11083.0,114.52,114.92,114.0,114.11,11083.0
2020-04-08 12:55:00,114.0,114.85,113.82,114.57,13193.0,114.0,114.85,113.82,114.57,13193.0
2020-04-08 13:00:00,114.72,114.72,113.51,114.07,9427.0,114.72,114.72,113.51,114.07,9427.0
2020-04-08 13:05:00,113.9,114.9,113.7,114.65,11756.0,113.9,114.9,113.7,114.65,11756.0
2020-04-08 13:10:00,114.51,114.92,114.22,114.4,17064.0,114.51,114.92,114.22,114.4,17064.0
2020-04-08 13:15:00,114.42,114.8,114.21,114.8,23338.0,114.42,114.8,114.21,114.8,23338.0
2020-04-08 13:20:00,114.73,115.23,114.63,115.1,11017.0,114.73,115.23,114.63,115.1,11017.0
2020-04-08 13:25:00,115.17,115.33,114.83,114.83,18428.0,115.17,115.33,114.83,114.83,18428.0
2020-04-08 13:30:00,114.82,115.0,113.88,114.13,20069.0,114.82,115.0,113.88,114.13,20069.0
2020-04-08 13:35:00,114.16,114.37,113.08,113.1,13376.0,114.16,114.37,113.08,113.1,13376.0
2020-04-08 13:40:00,113.3,113.88,113.07,113.07,9579.0,113.3,113.88,113.07,113.07,9579.0
2020-04-08 13:45:00,113.21,113.88,113.06,113.19,12658.0,113.21,113.88,113.06,113.19,12658.0
2020-04-08 13:50:00,113.25,113.45,112.62,113.18,9000.0,113.25,113.45,112.62,113.18,9000.0
2020-04-08 13:55:00,112.96,113.1,112.18,112.18,12363.0,112.96,113.1,112.18,112.18,12363.0
2020-04-08 14:00:00,112.2,113.05,112.02,112.32,22960.0,112.2,113.05,112.02,112.32,22960.0
2020-04-08 14:05:00,112.5,112.61,112.0,112.51,10418.0,112.5,112.61,112.0,112.51,10418.0
2020-04-08 14:10:00,112.48,112.62,111.73,111.79,8249.0,112.48,112.62,111.73,111.79,8249.0
2020-04-08 14:15:00,111.96,112.32,111.76,112.02,9802.0,111.96,112.32,111.76,112.02,9802.0
2020-04-08 14:20:00,112.14,112.31,111.49,112.26,14802.0,112.14,112.31,111.49,112.26,14802.0
2020-04-08 14:25:00,112.15,113.09,111.91,113.06,18537.0,112.15,113.09,111.91,113.06,18537.0
2020-04-08 14:30:00,112.94,113.67,112.58,112.83,23931.0,112.94,113.67,112.58,112.83,23931.0
2020-04-08 14:35:00,112.84,113.21,112.49,112.75,7737.0,112.84,113.21,112.49,112.75,7737.0
2020-04-08 14:40:00,112.77,113.35,112.66,113.09,8725.0,112.77,113.35,112.66,113.09,8725.0
2020-04-08 14:45:00,112.91,113.45,112.13,112.88,16573.0,112.91,113.45,112.13,112.88,16573.0
2020-04-08 14:50:00,112.84,113.61,112.78,113.59,20569.0,112.84,113.61,112.78,113.59,20569.0
2020-04-08 14:55:00,113.59,113.78,113.12,113.53,8626.0,113.59,113.78,113.12,113.53,8626.0
2020-04-08 15:00:00,113.44,113.99,113.2,113.87,10780.0,113.44,113.99,113.2,113.87,10780.0
2020-04-08 15:05:00,113.97,114.36,113.97,114.31,11047.0,113.97,114.36,113.97,114.31,11047.0
2020-04-08 15:10:00,114.28,114.5,113.0,113.05,13467.0,114.28,114.5,113.0,113.05,13467.0
2020-04-08 15:15:00,112.95,113.51,112.86,113.24,6955.0,112.95,113.51,112.86,113.24,6955.0
2020-04-08 15:20:00,113.33,113.58,112.56,112.72,13870.0,113.33,113.58,112.56,112.72,13870.0
2020-04-08 15:25:00,112.58,113.17,112.58,112.82,10187.0,112.58,113.17,112.58,112.82,10187.0
2020-04-08 15:30:00,112.93,113.58,112.49,112.77,14400.0,112.93,113.58,112.49,112.77,14400.0
2020-04-08 15:35:00,112.87,113.12,112.36,112.6,23060.0,112.87,113.12,112.36,112.6,23060.0
2020-04-08 15:40:00,112.4,112.48,111.51,112.05,29154.0,112.4,112.48,111.51,112.05,29154.0
2020-04-08 15:45:00,111.83,112.68,111.71,112.2,34644.0,111.83,112.68,111.71,112.2,34644.0
2020-04-08 15:50:00,112.2,114.25,112.2,113.66,66735.0,112.2,114.25,112.2,113.66,66735.0
2020-04-08 15:55:00,113.84,114.29,112.06,112.27,127772.0,113.84,114.29,112.06,112.27,127772.0
2020-04-09 09:30:00,115.96,118.5,115.57,117.67,51301.0,115.96,118.5,115.57,117.67,51301.0
2020-04-09 09:35:00,117.96,118.9,117.19,118.64,26402.0,117.96,118.9,117.19,118.64,26402.0
2020-04-09 09:40:00,119.33,123.0,118.55,122.89,65786.0,119.33,123.0,118.55,122.89,65786.0
2020-04-09 09:45:00,122.65,123.5,121.55,123.36,24842.0,122.65,123.5,121.55,123.36,24842.0
2020-04-09 09:50:00,123.57,124.46,122.28,123.0,20577.0,123.57,124.46,122.28,123.0,20577.0
2020-04-09 09:55:00,123.06,124.9,123.05,124.86,26654.0,123.06,124.9,123.05,124.86,26654.0
2020-04-09 10:00:00,124.73,126.22,123.77,124.11,61693.0,124.73,126.22,123.77,124.11,61693.0
2020-04-09 10:05:00,124.12,125.37,122.84,123.76,33243.0,124.12,125.37,122.84,123.76,33243.0
2020-04-09 10:10:00,123.55,124.16,121.37,122.08,41734.0,123.55,124.16,121.37,122.08,41734.0
2020-04-09 10:15:00,122.02,122.65,120.62,120.67,30530.0,122.02,122.65,120.62,120.67,30530.0
2020-04-09 10:20:00,120.3,120.97,119.21,119.72,42439.0,120.3,120.97,119.21,119.72,42439.0
2020-04-09 10:25:00,119.56,121.98,119.37,120.64,43948.0,119.56,121.98,119.37,120.64,43948.0
2020-04-09 10:30:00,120.75,121.07,119.67,119.93,21594.0,120.75,121.07,119.67,119.93,21594.0
2020-04-09 10:35:00,119.76,120.32,119.48,120.08,28958.0,119.76,120.32,119.48,120.08,28958.0
2020-04-09 10:40:00,120.0,120.1,118.01,118.84,40471.0,120.0,120.1,118.01,118.84,40471.0
2020-04-09 10:45:00,118.85,119.16,118.12,118.74,18275.0,118.85,119.16,118.12,118.74,18275.0
2020-04-09 10:50:00,118.84,118.88,117.63,118.0,19111.0,118.84,118.88,117.63,118.0,19111.0
2020-04-09 10:55:00,118.01,119.11,117.73,118.52,10804.0,118.01,119.11,117.73,118.52,10804.0
2020-04-09 11:00:00,118.74,119.13,118.1,118.39,8870.0,118.74,119.13,118.1,118.39,8870.0
2020-04-09 11:05:00,118.37,119.01,117.32,118.37,12335.0,118.37,119.01,117.32,118.37,12335.0
2020-04-09 11:10:00,118.73,119.24,117.78,118.81,20364.0,118.73,119.24,117.78,118.81,20364.0
2020-04-09 11:15:00,118.92,119.1,118.45,119.1,10388.0,118.92,119.1,118.45,119.1,10388.0
2020-04-09 11:20:00,119.06,119.5,118.36,118.92,22522.0,119.06,119.5,118.36,118.92,22522.0
2020-04-09 11:25:00,118.71,119.4,118.57,119.27,20971.0,118.71,119.4,118.57,119.27,20971.0
2020-04-09 11:30:00,119.35,119.71,119.07,119.4,12083.0,119.35,119.71,119.07,119.4,12083.0
2020-04-09 11:35:00,119.43,120.47,119.27,120.2,11128.0,119.43,120.47,119.27,120.2,11128.0
2020-04-09 11:40:00,120.06,120.06,118.44,119.73,7972.0,120.06,120.06,118.44,119.73,7972.0
2020-04-09 11:45:00,119.71,119.88,118.75,118.8,3109.0,119.71,119.88,118.75,118.8,3109.0
2020-04-09 11:50:00,118.78,119.5,118.78,119.31,12435.0,118.78,119.5,118.78,119.31,12435.0
2020-04-09 11:55:00,119.22,119.98,118.78,119.78,6024.0,119.22,119.98,118.78,119.78,6024.0
2020-04-09 12:00:00,119.93,121.53,119.76,121.4,15937.0,119.93,121.53,119.76,121.4,15937.0
2020-04-09 12:05:00,121.4,121.74,120.76,121.52,10588.0,121.4,121.74,120.76,121.52,10588.0
2020-04-09 12:10:00,121.62,121.79,121.06,121.55,12037.0,121.62,121.79,121.06,121.55,12037.0
2020-04-09 12:15:00,121.26,122.47,121.26,122.47,10336.0,121.26,122.47,121.26,122.47,10336.0
2020-04-09 12:20:00,122.62,122.73,122.1,122.23,6424.0,122.62,122.73,122.1,122.23,6424.0
2020-04-09 12:25:00,121.94,122.35,121.55,122.04,16242.0,121.94,122.35,121.55,122.04,16242.0
2020-04-09 12:30:00,122.0,122.82,122.0,122.2,12891.0,122.0,122.82,122.0,122.2,12891.0
2020-04-09 12:35:00,122.32,123.5,122.09,123.42,12382.0,122.32,123.5,122.09,123.42,12382.0
2020-04-09 12:40:00,123.26,123.83,123.15,123.6,9219.0,123.26,123.83,123.15,123.6,9219.0
2020-04-09 12:45:00,123.62,124.07,123.16,123.91,13221.0,123.62,124.07,123.16,123.91,13221.0
2020-04-09 12:50:00,123.84,124.69,123.79,124.51,13781.0,123.84,124.69,123.79,124.51,13781.0
2020-04-09 12:55:00,124.54,125.24,124.34,124.78,22040.0,124.54,125.24,124.34,124.78,22040.0
2020-04-09 13:00:00,124.74,124.91,123.47,123.7,17727.0,124.74,124.91,123.47,123.7,17727.0
2020-04-09 13:05:00,123.66,123.99,122.43,122.77,10926.0,123.66,123.99,122.43,122.77,10926.0
2020-04-09 13:10:00,122.7,123.66,122.47,123.66,16014.0,122.7,123.66,122.47,123.66,16014.0
2020-04-09 13:15:00,123.66,124.24,123.36,123.66,13789.0,123.66,124.24,123.36,123.66,13789.0
2020-04-09 13:20:00,123.58,123.58,122.69,122.92,5949.0,123.58,123.58,122.69,122.92,5949.0
2020-04-09 13:25:00,122.63,123.48,122.52,122.83,5924.0,122.63,123.48,122.52,122.83,5924.0
2020-04-09 13:30:00,122.92,123.11,122.35,122.61,5466.0,122.92,123.11,122.35,122.61,5466.0
2020-04-09 13:35:00,122.65,122.65,121.35,121.64,8764.0,122.65,122.65,121.35,121.64,8764.0
2020-04-09 13:40:00,121.5,121.7,121.0,121.42,37067.0,121.5,121.7,121.0,121.42,37067.0
2020-04-09 13:45:00,121.32,121.73,121.32,121.54,6384.0,121.32,121.73,121.32,121.54,6384.0
2020-04-09 13:50:00,121.52,121.56,120.54,121.08,22911.0,121.52,121.56,120.54,121.08,22911.0
2020-04-09 13:55:00,120.87,121.49,120.28,121.32,18617.0,120.87,121.49,120.28,121.32,18617.0
2020-04-09 14:00:00,121.21,121.21,120.07,120.2,19261.0,121.21,121.21,120.07,120.2,19261.0
2020-04-09 14:05:00,120.13,120.73,119.87,120.73,16957.0,120.13,120.73,119.87,120.73,16957.0
2020-04-09 14:10:00,120.71,120.87,120.06,120.21,13337.0,120.71,120.87,120.06,120.21,13337.0
2020-04-09 14:15:00,120.06,120.33,119.26,120.04,23435.0,120.06,120.33,119.26,120.04,23435.0
2020-04-09 14:20:00,120.01,120.83,119.52,120.53,27097.0,120.01,120.83,119.52,120.53,27097.0
2020-04-09 14:25:00,120.53,120.64,119.56,119.99,8892.0,120.53,120.64,119.56,119.99,8892.0
2020-04-09 14:30:00,120.0,120.77,119.84,120.3,17317.0,120.0,120.77,119.84,120.3,17317.0
2020-04-09 14:35:00,120.21,121.21,119.92,120.43,22775.0,120.21,121.21,119.92,120.43,22775.0
2020-04-09 14:40:00,120.68,121.56,120.56,120.7,8943.0,120.68,121.56,120.56,120.7,8943.0
2020-04-09 14:45:00,121.0,121.27,119.85,119.9,14713.0,121.0,121.27,119.85,119.9,14713.0
2020-04-09 14:50:00,120.03,120.2,119.2,119.2,20403.0,120.03,120.2,119.2,119.2,20403.0
2020-04-09 14:55:00,119.11,119.88,118.76,119.82,17697.0,119.11,119.88,118.76,119.82,17697.0
2020-04-09 15:00:00,119.85,120.1,119.25,119.61,8597.0,119.85,120.1,119.25,119.61,8597.0
2020-04-09 15:05:00,119.37,121.38,119.19,121.38,19256.0,119.37,121.38,119.19,121.38,19256.0
2020-04-09 15:10:00,121.39,121.72,120.64,121.21,21622.0,121.39,121.72,120.64,121.21,21622.0
2020-04-09 15:15:00,121.27,121.59,120.72,120.98,6282.0,121.27,121.59,120.72,120.98,6282.0
2020-04-09 15:20:00,121.09,121.32,120.49,120.89,7318.0,121.09,121.32,120.49,120.89,7318.0
2020-04-09 15:25:00,120.89,121.4,120.58,121.4,22757.0,120.89,121.4,120.58,121.4,22757.0
2020-04-09 15:30:00,121.53,121.91,121.26,121.71,10399.0,121.53,121.91,121.26,121.71,10399.0
2020-04-09 15:35:00,121.92,121.98,121.09,121.77,14808.0,121.92,121.98,121.09,121.77,14808.0
2020-04-09 15:40:00,121.92,122.47,121.75,122.26,17962.0,121.92,122.47,121.75,122.26,17962.0
2020-04-09 15:45:00,122.42,122.66,121.8,122.02,26151.0,122.42,122.66,121.8,122.02,26151.0
2020-04-09 15:50:00,122.17,123.26,121.6,123.15,46604.0,122.17,123.26,121.6,123.15,46604.0
2020-04-09 15:55:00,123.14,123.47,122.46,122.56,79887.0,123.14,123.47,122.46,122.56,79887.0
2020-04-13 09:30:00,119.68,121.58,118.7,120.16,29111.0,119.68,121.58,118.7,120.16,29111.0
2020-04-13 09:35:00,120.5,120.56,118.38,119.61,23669.0,120.5,120.56,118.38,119.61,23669.0
2020-04-13 09:40:00,119.93,120.07,118.21,118.56,13933.0,119.93,120.07,118.21,118.56,13933.0
2020-04-13 09:45:00,118.46,119.28,116.62,118.11,28893.0,118.46,119.28,116.62,118.11,28893.0
2020-04-13 09:50:00,117.59,118.86,117.28,117.9,15520.0,117.59,118.86,117.28,117.9,15520.0
2020-04-13 09:55:00,118.36,119.0,117.92,118.56,11754.0,118.36,119.0,117.92,118.56,11754.0
2020-04-13 10:00:00,118.54,120.33,118.54,120.33,4217.0,118.54,120.33,118.54,120.33,4217.0
2020-04-13 10:05:00,120.19,120.85,119.81,119.96,10678.0,120.19,120.85,119.81,119.96,10678.0
2020-04-13 10:10:00,120.19,120.41,119.07,119.73,8154.0,120.19,120.41,119.07,119.73,8154.0
2020-04-13 10:15:00,119.73,119.79,118.0,118.2,11686.0,119.73,119.79,118.0,118.2,11686.0
2020-04-13 10:20:00,118.37,118.76,117.54,117.91,28855.0,118.37,118.76,117.54,117.91,28855.0
2020-04-13 10:25:00,117.91,118.87,117.78,118.57,20502.0,117.91,118.87,117.78,118.57,20502.0
2020-04-13 10:30:00,118.56,119.67,118.37,119.37,8312.0,118.56,119.67,118.37,119.37,8312.0
2020-04-13 10:35:00,119.32,119.64,118.5,118.56,7443.0,119.32,119.64,118.5,118.56,7443.0
2020-04-13 10:40:00,118.85,119.37,118.73,119.22,9576.0,118.85,119.37,118.73,119.22,9576.0
2020-04-13 10:45:00,119.35,120.15,119.17,119.17,12942.0,119.35,120.15,119.17,119.17,12942.0
2020-04-13 10:50:00,118.92,119.59,118.89,119.16,6321.0,118.92,119.59,118.89,119.16,6321.0
2020-04-13 10:55:00,118.97,119.73,118.9,119.66,6993.0,118.97,119.73,118.9,119.66,6993.0
2020-04-13 11:00:00,119.48,120.03,119.2,119.78,10246.0,119.48,120.03,119.2,119.78,10246.0
2020-04-13 11:05:00,120.03,120.03,119.08,119.63,7788.0,120.03,120.03,119.08,119.63,7788.0
2020-04-13 11:10:00,119.96,120.79,119.95,120.4,15307.0,119.96,120.79,119.95,120.4,15307.0
2020-04-13 11:15:00,120.39,121.37,120.32,121.02,5367.0,120.39,121.37,120.32,121.02,5367.0
2020-04-13 11:20:00,121.1,121.77,121.02,121.77,8601.0,121.1,121.77,121.02,121.77,8601.0
2020-04-13 11:25:00,121.76,122.64,121.55,122.46,14906.0,121.76,122.64,121.55,122.46,14906.0
2020-04-13 11:30:00,122.3,122.3,121.64,121.88,11040.0,122.3,122.3,121.64,121.88,11040.0
2020-04-13 11:35:00,122.03,123.23,122.03,122.5,13551.0,122.03,123.23,122.03,122.5,13551.0
2020-04-13 11:40:00,122.48,122.69,121.82,122.47,13877.0,122.48,122.69,121.82,122.47,13877.0
2020-04-13 11:45:00,122.58,123.47,122.39,123.23,10420.0,122.58,123.47,122.39,123.23,10420.0
2020-04-13 11:50:00,123.21,124.15,123.12,124.15,15935.0,123.21,124.15,123.12,124.15,15935.0
2020-04-13 11:55:00,124.15,124.38,123.82,124.14,7069.0,124.15,124.38,123.82,124.14,7069.0
2020-04-13 12:00:00,124.04,124.18,122.87,123.48,17733.0,124.04,124.18,122.87,123.48,17733.0
2020-04-13 12:05:00,123.6,125.0,123.48,124.78,19382.0,123.6,125.0,123.48,124.78,19382.0
2020-04-13 12:10:00,124.69,125.1,124.57,125.09,11035.0,124.69,125.1,124.57,125.09,11035.0
2020-04-13 12:15:00,125.04,125.87,124.68,125.15,10303.0,125.04,125.87,124.68,125.15,10303.0
2020-04-13 12:20:00,124.91,125.1,124.65,125.0,6250.0,124.91,125.1,124.65,125.0,6250.0
2020-04-13 12:25:00,125.0,125.27,124.52,124.6,6537.0,125.0,125.27,124.52,124.6,6537.0
2020-04-13 12:30:00,124.55,124.87,123.49,123.79,10796.0,124.55,124.87,123.49,123.79,10796.0
2020-04-13 12:35:00,123.82,124.46,123.54,123.63,8209.0,123.82,124.46,123.54,123.63,8209.0
2020-04-13 12:40:00,123.83,123.91,123.17,123.36,8317.0,123.83,123.91,123.17,123.36,8317.0
2020-04-13 12:45:00,123.34,124.5,123.19,124.5,6478.0,123.34,124.5,123.19,124.5,6478.0
2020-04-13 12:50:00,124.59,124.59,123.46,123.51,5752.0,124.59,124.59,123.46,123.51,5752.0
2020-04-13 12:55:00,123.54,124.04,122.88,124.03,7200.0,123.54,124.04,122.88,124.03,7200.0
2020-04-13 13:00:00,123.9,124.09,123.6,123.89,3551.0,123.9,124.09,123.6,123.89,3551.0
2020-04-13 13:05:00,124.07,124.75,124.01,124.75,4082.0,124.07,124.75,124.01,124.75,4082.0
2020-04-13 13:10:00,124.47,124.52,124.04,124.36,3252.0,124.47,124.52,124.04,124.36,3252.0
2020-04-13 13:15:00,124.47,124.55,124.0,124.28,6267.0,124.47,124.55,124.0,124.28,6267.0
2020-04-13 13:20:00,124.12,124.42,124.02,124.28,3275.0,124.12,124.42,124.02,124.28,3275.0
2020-04-13 13:25:00,124.19,124.97,124.18,124.66,8125.0,124.19,124.97,124.18,124.66,8125.0
2020-04-13 13:30:00,124.76,125.42,124.66,125.32,5518.0,124.76,125.42,124.66,125.32,5518.0
2020-04-13 13:35:00,125.21,125.89,125.19,125.65,5880.0,125.21,125.89,125.19,125.65,5880.0
2020-04-13 13:40:00,125.63,125.9,125.52,125.81,4765.0,125.63,125.9,125.52,125.81,4765.0
2020-04-13 13:45:00,125.78,126.07,125.59,125.75,6941.0,125.78,126.07,125.59,125.75,6941.0
2020-04-13 13:50:00,125.7,126.5,125.58,126.31,7207.0,125.7,126.5,125.58,126.31,7207.0
2020-04-13 13:55:00,126.31,126.31,125.45,125.5,9568.0,126.31,126.31,125.45,125.5,9568.0
2020-04-13 14:00:00,125.51,125.9,125.11,125.5,4923.0,125.51,125.9,125.11,125.5,4923.0
2020-04-13 14:05:00,125.5,125.66,125.2,125.48,4355.0,125.5,125.66,125.2,125.48,4355.0
2020-04-13 14:10:00,125.2,125.21,124.18,124.19,7132.0,125.2,125.21,124.18,124.19,7132.0
2020-04-13 14:15:00,124.38,125.33,124.17,125.21,5000.0,124.38,125.33,124.17,125.21,5000.0
2020-04-13 14:20:00,125.12,125.86,125.0,125.74,7150.0,125.12,125.86,125.0,125.74,7150.0
2020-04-13 14:25:00,125.78,125.78,125.3,125.48,5420.0,125.78,125.78,125.3,125.48,5420.0
2020-04-13 14:30:00,125.75,125.86,125.32,125.73,6599.0,125.75,125.86,125.32,125.73,6599.0
2020-04-13 14:35:00,125.68,125.68,125.24,125.27,7500.0,125.68,125.68,125.24,125.27,7500.0
2020-04-13 14:40:00,125.27,125.4,124.31,124.48,10711.0,125.27,125.4,124.31,124.48,10711.0
2020-04-13 14:45:00,124.47,125.29,124.43,124.78,15453.0,124.47,125.29,124.43,124.78,15453.0
2020-04-13 14:50:00,124.72,124.87,124.51,124.74,9696.0,124.72,124.87,124.51,124.74,9696.0
2020-04-13 14:55:00,124.91,125.62,124.85,125.31,6300.0,124.91,125.62,124.85,125.31,6300.0
2020-04-13 15:00:00,125.26,125.43,124.64,124.71,8493.0,125.26,125.43,124.64,124.71,8493.0
2020-04-13 15:05:00,124.64,125.23,124.64,125.08,12770.0,124.64,125.23,124.64,125.08,12770.0
2020-04-13 15:10:00,125.12,125.49,124.92,125.37,12757.0,125.12,125.49,124.92,125.37,12757.0
2020-04-13 15:15:00,125.21,125.89,125.0,125.6,9818.0,125.21,125.89,125.0,125.6,9818.0
2020-04-13 15:20:00,125.61,126.1,125.23,125.95,13225.0,125.61,126.1,125.23,125.95,13225.0
2020-04-13 15:25:00,125.97,126.34,125.43,126.31,8432.0,125.97,126.34,125.43,126.31,8432.0
2020-04-13 15:30:00,126.18,127.25,126.14,126.89,21946.0,126.18,127.25,126.14,126.89,21946.0
2020-04-13 15:35:00,126.85,128.04,126.78,127.71,18270.0,126.85,128.04,126.78,127.71,18270.0
2020-04-13 15:40:00,127.67,128.22,127.39,128.21,25432.0,127.67,128.22,127.39,128.21,25432.0
2020-04-13 15:45:00,128.1,128.64,127.98,128.24,48982.0,128.1,128.64,127.98,128.24,48982.0
2020-04-13 15:50:00,128.39,128.44,127.77,128.39,51115.0,128.39,128.44,127.77,128.39,51115.0
2020-04-13 15:55:00,128.31,129.09,128.21,128.41,66737.0,128.31,129.09,128.21,128.41,66737.0
2020-04-14 09:30:00,135.03,137.78,135.0,137.43,71293.0,135.03,137.78,135.0,137.43,71293.0
2020-04-14 09:35:00,137.5,138.82,135.25,136.99,80072.0,137.5,138.82,135.25,136.99,80072.0
2020-04-14 09:40:00,137.03,137.87,135.75,136.64,34670.0,137.03,137.87,135.75,136.64,34670.0
2020-04-14 09:45:00,137.34,137.34,135.5,136.79,45277.0,137.34,137.34,135.5,136.79,45277.0
2020-04-14 09:50:00,137.0,137.78,135.5,135.5,22338.0,137.0,137.78,135.5,135.5,22338.0
2020-04-14 09:55:00,135.4,135.64,133.0,134.06,44861.0,135.4,135.64,133.0,134.06,44861.0
2020-04-14 10:00:00,134.17,134.33,133.24,133.8,31822.0,134.17,134.33,133.24,133.8,31822.0
2020-04-14 10:05:00,133.86,134.2,132.67,133.62,27537.0,133.86,134.2,132.67,133.62,27537.0
2020-04-14 10:10:00,133.08,134.99,133.08,134.21,18757.0,133.08,134.99,133.08,134.21,18757.0
2020-04-14 10:15:00,134.12,135.0,134.01,134.93,12517.0,134.12,135.0,134.01,134.93,12517.0
2020-04-14 10:20:00,134.71,134.73,133.25,133.5,17622.0,134.71,134.73,133.25,133.5,17622.0
2020-04-14 10:25:00,133.65,133.65,132.11,132.5,14854.0,133.65,133.65,132.11,132.5,14854.0
2020-04-14 10:30:00,132.45,133.15,132.2,132.86,26993.0,132.45,133.15,132.2,132.86,26993.0
2020-04-14 10:35:00,132.86,133.58,132.62,132.67,19056.0,132.86,133.58,132.62,132.67,19056.0
2020-04-14 10:40:00,132.51,133.7,132.5,133.45,15336.0,132.51,133.7,132.5,133.45,15336.0
2020-04-14 10:45:00,133.32,134.0,133.12,133.55,12217.0,133.32,134.0,133.12,133.55,12217.0
2020-04-14 10:50:00,133.63,133.97,132.01,132.24,23907.0,133.63,133.97,132.01,132.24,23907.0
2020-04-14 10:55:00,132.19,132.25,130.02,130.89,29356.0,132.19,132.25,130.02,130.89,29356.0
2020-04-14 11:00:00,130.86,131.37,130.5,130.67,18828.0,130.86,131.37,130.5,130.67,18828.0
2020-04-14 11:05:00,130.24,130.39,129.34,130.17,24617.0,130.24,130.39,129.34,130.17,24617.0
2020-04-14 11:10:00,130.43,130.52,129.21,129.83,15677.0,130.43,130.52,129.21,129.83,15677.0
2020-04-14 11:15:00,130.21,130.59,129.85,130.35,10156.0,130.21,130.59,129.85,130.35,10156.0
2020-04-14 11:20:00,130.08,131.56,129.87,131.46,17400.0,130.08,131.56,129.87,131.46,17400.0
2020-04-14 11:25:00,131.49,131.61,130.59,130.59,19242.0,131.49,131.61,130.59,130.59,19242.0
2020-04-14 11:30:00,130.7,131.63,130.62,131.56,7362.0,130.7,131.63,130.62,131.56,7362.0
2020-04-14 11:35:00,131.56,132.3,131.2,131.78,18129.0,131.56,132.3,131.2,131.78,18129.0
2020-04-14 11:40:00,131.78,132.35,131.57,132.1,12043.0,131.78,132.35,131.57,132.1,12043.0
2020-04-14 11:45:00,132.03,132.48,131.8,132.48,9186.0,132.03,132.48,131.8,132.48,9186.0
2020-04-14 11:50:00,132.48,132.85,132.09,132.09,13081.0,132.48,132.85,132.09,132.09,13081.0
2020-04-14 11:55:00,132.21,132.64,131.89,132.28,11395.0,132.21,132.64,131.89,132.28,11395.0
2020-04-14 12:00:00,132.36,133.4,132.36,133.29,10111.0,132.36,133.4,132.36,133.29,10111.0
2020-04-14 12:05:00,133.31,133.92,133.19,133.81,13445.0,133.31,133.92,133.19,133.81,13445.0
2020-04-14 12:10:00,133.79,133.96,132.65,133.21,9384.0,133.79,133.96,132.65,133.21,9384.0
2020-04-14 12:15:00,133.16,133.79,133.01,133.31,8930.0,133.16,133.79,133.01,133.31,8930.0
2020-04-14 12:20:00,133.39,133.58,133.17,133.17,3916.0,133.39,133.58,133.17,133.17,3916.0
2020-04-14 12:25:00,133.17,133.7,133.09,133.5,7498.0,133.17,133.7,133.09,133.5,7498.0
2020-04-14 12:30:00,133.46,133.94,133.38,133.93,7191.0,133.46,133.94,133.38,133.93,7191.0
2020-04-14 12:35:00,133.77,134.0,133.32,133.32,3270.0,133.77,134.0,133.32,133.32,3270.0
2020-04-14 12:40:00,133.56,133.56,132.77,133.02,4594.0,133.56,133.56,132.77,133.02,4594.0
2020-04-14 12:45:00,133.14,133.27,132.8,132.9,5787.0,133.14,133.27,132.8,132.9,5787.0
2020-04-14 12:50:00,132.86,133.01,132.59,133.01,5830.0,132.86,133.01,132.59,133.01,5830.0
2020-04-14 12:55:00,133.0,133.18,132.87,132.93,8041.0,133.0,133.18,132.87,132.93,8041.0
2020-04-14 13:00:00,132.86,133.07,132.16,132.17,7960.0,132.86,133.07,132.16,132.17,7960.0
2020-04-14 13:05:00,132.05,132.96,131.86,132.96,6985.0,132.05,132.96,131.86,132.96,6985.0
2020-04-14 13:10:00,132.78,133.04,132.49,132.49,4643.0,132.78,133.04,132.49,132.49,4643.0
2020-04-14 13:15:00,132.46,132.75,132.08,132.26,5322.0,132.46,132.75,132.08,132.26,5322.0
2020-04-14 13:20:00,132.59,132.6,131.61,132.31,16403.0,132.59,132.6,131.61,132.31,16403.0
2020-04-14 13:25:00,132.28,132.59,131.81,132.31,6815.0,132.28,132.59,131.81,132.31,6815.0
2020-04-14 13:30:00,132.31,132.94,132.31,132.57,2983.0,132.31,132.94,132.31,132.57,2983.0
2020-04-14 13:35:00,132.64,132.64,132.08,132.51,3707.0,132.64,132.64,132.08,132.51,3707.0
2020-04-14 13:40:00,132.37,132.98,132.31,132.84,12517.0,132.37,132.98,132.31,132.84,12517.0
2020-04-14 13:45:00,132.58,133.59,132.58,133.59,8535.0,132.58,133.59,132.58,133.59,8535.0
2020-04-14 13:50:00,133.66,133.68,133.15,133.53,6561.0,133.66,133.68,133.15,133.53,6561.0
2020-04-14 13:55:00,133.46,133.85,133.22,133.43,8405.0,133.46,133.85,133.22,133.43,8405.0
2020-04-14 14:00:00,133.33,133.63,133.16,133.47,7777.0,133.33,133.63,133.16,133.47,7777.0
2020-04-14 14:05:00,133.24,133.47,133.03,133.44,12829.0,133.24,133.47,133.03,133.44,12829.0
2020-04-14 14:10:00,133.43,134.15,133.43,133.88,7484.0,133.43,134.15,133.43,133.88,7484.0
2020-04-14 14:15:00,133.99,133.99,133.49,133.71,7173.0,133.99,133.99,133.49,133.71,7173.0
2020-04-14 14:20:00,133.7,133.96,133.53,133.63,14722.0,133.7,133.96,133.53,133.63,14722.0
2020-04-14 14:25:00,133.42,133.58,132.6,132.79,8275.0,133.42,133.58,132.6,132.79,8275.0
2020-04-14 14:30:00,132.92,133.05,131.54,132.41,14470.0,132.92,133.05,131.54,132.41,14470.0
2020-04-14 14:35:00,132.29,132.46,132.13,132.29,5201.0,132.29,132.46,132.13,132.29,5201.0
2020-04-14 14:40:00,132.36,132.51,131.11,131.61,10297.0,132.36,132.51,131.11,131.61,10297.0
2020-04-14 14:45:00,131.52,131.52,130.72,131.44,7068.0,131.52,131.52,130.72,131.44,7068.0
2020-04-14 14:50:00,131.58,131.76,131.34,131.66,4649.0,131.58,131.76,131.34,131.66,4649.0
2020-04-14 14:55:00,131.61,132.75,131.61,132.45,9755.0,131.61,132.75,131.61,132.45,9755.0
2020-04-14 15:00:00,132.3,132.51,132.11,132.36,3321.0,132.3,132.51,132.11,132.36,3321.0
2020-04-14 15:05:00,132.25,132.41,131.22,131.35,8745.0,132.25,132.41,131.22,131.35,8745.0
2020-04-14 15:10:00,131.34,131.35,130.72,131.31,16423.0,131.34,131.35,130.72,131.31,16423.0
2020-04-14 15:15:00,131.11,131.78,130.29,131.46,13878.0,131.11,131.78,130.29,131.46,13878.0
2020-04-14 15:20:00,131.47,131.77,131.13,131.62,10333.0,131.47,131.77,131.13,131.62,10333.0
2020-04-14 15:25:00,131.8,132.13,131.61,132.0,16394.0,131.8,132.13,131.61,132.0,16394.0
2020-04-14 15:30:00,132.08,132.11,131.12,131.42,16721.0,132.08,132.11,131.12,131.42,16721.0
2020-04-14 15:35:00,131.35,131.87,131.35,131.69,10359.0,131.35,131.87,131.35,131.69,10359.0
2020-04-14 15:40:00,131.69,132.01,131.55,131.65,19455.0,131.69,132.01,131.55,131.65,19455.0
2020-04-14 15:45:00,131.63,131.98,131.5,131.86,21396.0,131.63,131.98,131.5,131.86,21396.0
2020-04-14 15:50:00,131.92,132.09,130.58,131.03,24316.0,131.92,132.09,130.58,131.03,24316.0
2020-04-14 15:55:00,131.03,131.57,130.65,130.79,72339.0,131.03,131.57,130.65,130.79,72339.0
2020-04-15 09:30:00,124.0,125.49,120.57,124.09,58454.0,124.0,125.49,120.57,124.09,58454.0
2020-04-15 09:35:00,124.0,125.99,123.32,125.99,26459.0,124.0,125.99,123.32,125.99,26459.0
2020-04-15 09:40:00,125.93,126.48,123.65,124.21,40173.0,125.93,126.48,123.65,124.21,40173.0
2020-04-15 09:45:00,124.06,124.94,123.03,124.34,30922.0,124.06,124.94,123.03,124.34,30922.0
2020-04-15 09:50:00,124.04,124.36,122.31,122.73,27283.0,124.04,124.36,122.31,122.73,27283.0
2020-04-15 09:55:00,122.73,123.0,122.03,122.27,15173.0,122.73,123.0,122.03,122.27,15173.0
2020-04-15 10:00:00,122.45,123.24,122.08,122.76,22851.0,122.45,123.24,122.08,122.76,22851.0
2020-04-15 10:05:00,122.68,123.01,122.1,122.25,14963.0,122.68,123.01,122.1,122.25,14963.0
2020-04-15 10:10:00,122.21,122.5,121.63,122.19,28311.0,122.21,122.5,121.63,122.19,28311.0
2020-04-15 10:15:00,122.11,122.67,121.63,122.41,43012.0,122.11,122.67,121.63,122.41,43012.0
2020-04-15 10:20:00,122.41,123.28,122.26,123.27,31728.0,122.41,123.28,122.26,123.27,31728.0
2020-04-15 10:25:00,123.12,123.3,122.35,122.68,25499.0,123.12,123.3,122.35,122.68,25499.0
2020-04-15 10:30:00,122.51,123.07,122.4,122.55,17149.0,122.51,123.07,122.4,122.55,17149.0
2020-04-15 10:35:00,122.69,123.64,122.68,123.31,18529.0,122.69,123.64,122.68,123.31,18529.0
2020-04-15 10:40:00,123.14,123.87,123.01,123.65,9825.0,123.14,123.87,123.01,123.65,9825.0
2020-04-15 10:45:00,123.95,124.72,123.87,124.61,23248.0,123.95,124.72,123.87,124.61,23248.0
2020-04-15 10:50:00,124.51,124.61,123.85,124.05,10810.0,124.51,124.61,123.85,124.05,10810.0
2020-04-15 10:55:00,123.98,125.59,123.93,124.9,6889.0,123.98,125.59,123.93,124.9,6889.0
2020-04-15 11:00:00,125.47,125.57,124.57,125.3,13639.0,125.47,125.57,124.57,125.3,13639.0
2020-04-15 11:05:00,125.26,125.99,124.96,125.83,9744.0,125.26,125.99,124.96,125.83,9744.0
2020-04-15 11:10:00,125.84,126.36,125.55,125.56,8763.0,125.84,126.36,125.55,125.56,8763.0
2020-04-15 11:15:00,125.85,125.85,124.61,125.13,12965.0,125.85,125.85,124.61,125.13,12965.0
2020-04-15 11:20:00,125.08,125.25,124.61,124.91,9735.0,125.08,125.25,124.61,124.91,9735.0
2020-04-15 11:25:00,124.58,125.27,124.58,125.18,7009.0,124.58,125.27,124.58,125.18,7009.0
2020-04-15 11:30:00,125.26,125.86,125.26,125.53,5018.0,125.26,125.86,125.26,125.53,5018.0
2020-04-15 11:35:00,125.52,125.53,124.53,124.73,2908.0,125.52,125.53,124.53,124.73,2908.0
2020-04-15 11:40:00,124.82,124.94,124.01,124.49,4864.0,124.82,124.94,124.01,124.49,4864.0
2020-04-15 11:45:00,124.4,124.7,124.04,124.08,4204.0,124.4,124.7,124.04,124.08,4204.0
2020-04-15 11:50:00,124.35,124.83,124.11,124.36,1300.0,124.35,124.83,124.11,124.36,1300.0
2020-04-15 11:55:00,124.68,125.09,124.68,124.71,3382.0,124.68,125.09,124.68,124.71,3382.0
2020-04-15 12:00:00,124.73,124.85,124.51,124.85,1220.0,124.73,124.85,124.51,124.85,1220.0
2020-04-15 12:05:00,124.99,125.12,124.17,124.17,5853.0,124.99,125.12,124.17,124.17,5853.0
2020-04-15 12:10:00,124.08,124.09,123.63,124.09,7672.0,124.08,124.09,123.63,124.09,7672.0
2020-04-15 12:15:00,123.74,124.08,123.28,123.41,6673.0,123.74,124.08,123.28,123.41,6673.0
2020-04-15 12:20:00,123.44,124.44,123.44,124.28,6516.0,123.44,124.44,123.44,124.28,6516.0
2020-04-15 12:25:00,124.45,124.75,124.0,124.61,5693.0,124.45,124.75,124.0,124.61,5693.0
2020-04-15 12:30:00,124.59,124.6,124.01,124.41,2090.0,124.59,124.6,124.01,124.41,2090.0
2020-04-15 12:35:00,124.26,124.26,123.8,124.03,2670.0,124.26,124.26,123.8,124.03,2670.0
2020-04-15 12:40:00,123.73,124.16,123.64,124.14,6951.0,123.73,124.16,123.64,124.14,6951.0
2020-04-15 12:45:00,124.0,124.01,123.43,123.63,3731.0,124.0,124.01,123.43,123.63,3731.0
2020-04-15 12:50:00,123.37,123.89,123.36,123.63,6400.0,123.37,123.89,123.36,123.63,6400.0
2020-04-15 12:55:00,123.53,123.65,123.12,123.59,6541.0,123.53,123.65,123.12,123.59,6541.0
2020-04-15 13:00:00,123.49,123.77,123.35,123.39,2895.0,123.49,123.77,123.35,123.39,2895.0
2020-04-15 13:05:00,123.5,124.1,123.36,123.89,6831.0,123.5,124.1,123.36,123.89,6831.0
2020-04-15 13:10:00,124.01,124.06,123.72,123.93,1539.0,124.01,124.06,123.72,123.93,1539.0
2020-04-15 13:15:00,123.82,124.39,123.78,124.37,3009.0,123.82,124.39,123.78,124.37,3009.0
2020-04-15 13:20:00,124.26,124.26,123.75,123.96,8350.0,124.26,124.26,123.75,123.96,8350.0
2020-04-15 13:25:00,123.87,123.87,123.26,123.5,2872.0,123.87,123.87,123.26,123.5,2872.0
2020-04-15 13:30:00,123.39,123.75,123.27,123.74,3036.0,123.39,123.75,123.27,123.74,3036.0
2020-04-15 13:35:00,123.75,123.87,123.29,123.29,2967.0,123.75,123.87,123.29,123.29,2967.0
2020-04-15 13:40:00,123.38,123.38,123.0,123.2,5597.0,123.38,123.38,123.0,123.2,5597.0
2020-04-15 13:45:00,123.3,123.98,123.01,123.66,2653.0,123.3,123.98,123.01,123.66,2653.0
2020-04-15 13:50:00,123.62,123.67,123.18,123.18,2087.0,123.62,123.67,123.18,123.18,2087.0
2020-04-15 13:55:00,123.35,123.57,123.21,123.38,700.0,123.35,123.57,123.21,123.38,700.0
2020-04-15 14:00:00,123.4,124.35,123.37,124.04,9265.0,123.4,124.35,123.37,124.04,9265.0
2020-04-15 14:05:00,124.16,124.4,123.73,123.75,12769.0,124.16,124.4,123.73,123.75,12769.0
2020-04-15 14:10:00,123.73,124.42,123.55,124.07,2619.0,123.73,124.42,123.55,124.07,2619.0
2020-04-15 14:15:00,123.92,124.57,123.72,124.56,4661.0,123.92,124.57,123.72,124.56,4661.0
2020-04-15 14:20:00,124.42,124.7,124.3,124.31,5005.0,124.42,124.7,124.3,124.31,5005.0
2020-04-15 14:25:00,124.31,124.91,124.02,124.91,5005.0,124.31,124.91,124.02,124.91,5005.0
2020-04-15 14:30:00,124.9,125.48,124.69,124.97,9648.0,124.9,125.48,124.69,124.97,9648.0
2020-04-15 14:35:00,124.97,125.37,124.92,125.23,4140.0,124.97,125.37,124.92,125.23,4140.0
2020-04-15 14:40:00,125.2,125.73,125.12,125.44,8602.0,125.2,125.73,125.12,125.44,8602.0
2020-04-15 14:45:00,125.23,125.49,125.08,125.31,10102.0,125.23,125.49,125.08,125.31,10102.0
2020-04-15 14:50:00,125.18,125.18,124.65,124.66,6473.0,125.18,125.18,124.65,124.66,6473.0
2020-04-15 14:55:00,124.85,125.27,124.66,124.85,4336.0,124.85,125.27,124.66,124.85,4336.0
2020-04-15 15:00:00,124.76,124.91,124.45,124.5,3557.0,124.76,124.91,124.45,124.5,3557.0
2020-04-15 15:05:00,124.43,124.53,123.5,123.77,9805.0,124.43,124.53,123.5,123.77,9805.0
2020-04-15 15:10:00,123.8,123.8,123.01,123.01,14714.0,123.8,123.8,123.01,123.01,14714.0
2020-04-15 15:15:00,123.01,123.86,122.94,123.61,13592.0,123.01,123.86,122.94,123.61,13592.0
2020-04-15 15:20:00,123.7,123.7,122.96,123.18,11305.0,123.7,123.7,122.96,123.18,11305.0
2020-04-15 15:25:00,123.12,123.29,122.9,123.06,17297.0,123.12,123.29,122.9,123.06,17297.0
2020-04-15 15:30:00,123.01,123.59,123.01,123.39,6597.0,123.01,123.59,123.01,123.39,6597.0
2020-04-15 15:35:00,123.38,123.84,123.31,123.38,11865.0,123.38,123.84,123.31,123.38,11865.0
2020-04-15 15:40:00,123.53,123.53,122.84,123.2,8814.0,123.53,123.53,122.84,123.2,8814.0
2020-04-15 15:45:00,123.41,123.88,123.26,123.72,17762.0,123.41,123.88,123.26,123.72,17762.0
2020-04-15 15:50:00,123.57,123.89,123.06,123.25,18636.0,123.57,123.89,123.06,123.25,18636.0
2020-04-15 15:55:00,123.24,123.48,122.56,122.86,65378.0,123.24,123.48,122.56,122.86,65378.0
2020-04-16 09:30:00,124.25,125.52,123.52,123.76,20071.0,124.25,125.52,123.52,123.76,20071.0
2020-04-16 09:35:00,123.52,124.62,123.03,124.09,12879.0,123.52,124.62,123.03,124.09,12879.0
2020-04-16 09:40:00,124.22,124.9,124.13,124.31,6147.0,124.22,124.9,124.13,124.31,6147.0
2020-04-16 09:45:00,124.68,124.84,122.26,122.26,14283.0,124.68,124.84,122.26,122.26,14283.0
2020-04-16 09:50:00,122.27,122.88,121.51,122.21,12893.0,122.27,122.88,121.51,122.21,12893.0
2020-04-16 09:55:00,122.21,122.57,121.1,121.29,7200.0,122.21,122.57,121.1,121.29,7200.0
2020-04-16 10:00:00,121.07,121.87,121.02,121.62,7277.0,121.07,121.87,121.02,121.62,7277.0
2020-04-16 10:05:00,121.87,122.98,121.82,122.43,6440.0,121.87,122.98,121.82,122.43,6440.0
2020-04-16 10:10:00,122.48,123.61,122.34,122.34,18225.0,122.48,123.61,122.34,122.34,18225.0
2020-04-16 10:15:00,122.27,122.6,121.9,122.47,2350.0,122.27,122.6,121.9,122.47,2350.0
2020-04-16 10:20:00,122.21,122.5,121.89,122.33,6150.0,122.21,122.5,121.89,122.33,6150.0
2020-04-16 10:25:00,122.15,123.31,122.15,123.13,8281.0,122.15,123.31,122.15,123.13,8281.0
2020-04-16 10:30:00,123.16,123.16,122.25,122.7,8014.0,123.16,123.16,122.25,122.7,8014.0
2020-04-16 10:35:00,122.51,122.51,121.16,121.43,6606.0,122.51,122.51,121.16,121.43,6606.0
2020-04-16 10:40:00,121.34,122.17,121.3,122.05,11400.0,121.34,122.17,121.3,122.05,11400.0
2020-04-16 10:45:00,121.96,122.27,121.7,122.04,21743.0,121.96,122.27,121.7,122.04,21743.0
2020-04-16 10:50:00,121.98,122.12,121.07,121.34,14810.0,121.98,122.12,121.07,121.34,14810.0
2020-04-16 10:55:00,121.68,123.99,121.62,123.86,27022.0,121.68,123.99,121.62,123.86,27022.0
2020-04-16 11:00:00,123.89,124.08,123.07,123.41,8857.0,123.89,124.08,123.07,123.41,8857.0
2020-04-16 11:05:00,123.4,125.25,123.35,125.25,26385.0,123.4,125.25,123.35,125.25,26385.0
2020-04-16 11:10:00,125.04,125.5,123.45,123.49,29438.0,125.04,125.5,123.45,123.49,29438.0
2020-04-16 11:15:00,123.45,123.6,123.0,123.33,10428.0,123.45,123.6,123.0,123.33,10428.0
2020-04-16 11:20:00,123.5,123.5,122.81,122.94,3206.0,123.5,123.5,122.81,122.94,3206.0
2020-04-16 11:25:00,123.18,123.27,122.85,123.01,3633.0,123.18,123.27,122.85,123.01,3633.0
2020-04-16 11:30:00,122.77,122.95,122.39,122.66,6498.0,122.77,122.95,122.39,122.66,6498.0
2020-04-16 11:35:00,122.51,123.49,122.51,123.07,6072.0,122.51,123.49,122.51,123.07,6072.0
2020-04-16 11:40:00,123.33,123.57,122.94,122.98,1968.0,123.33,123.57,122.94,122.98,1968.0
2020-04-16 11:45:00,122.97,123.41,122.65,123.36,8000.0,122.97,123.41,122.65,123.36,8000.0
2020-04-16 11:50:00,123.33,124.17,123.27,124.04,9112.0,123.33,124.17,123.27,124.04,9112.0
2020-04-16 11:55:00,124.23,124.23,123.1,123.31,1598.0,124.23,124.23,123.1,123.31,1598.0
2020-04-16 12:00:00,123.14,123.64,122.86,123.51,18450.0,123.14,123.64,122.86,123.51,18450.0
2020-04-16 12:05:00,123.43,123.49,122.4,122.42,10091.0,123.43,123.49,122.4,122.42,10091.0
2020-04-16 12:10:00,122.39,122.73,122.21,122.64,9401.0,122.39,122.73,122.21,122.64,9401.0
2020-04-16 12:15:00,122.48,122.48,121.58,121.58,8366.0,122.48,122.48,121.58,121.58,8366.0
2020-04-16 12:20:00,121.5,121.6,121.12,121.48,5141.0,121.5,121.6,121.12,121.48,5141.0
2020-04-16 12:25:00,121.57,121.64,121.12,121.52,1633.0,121.57,121.64,121.12,121.52,1633.0
2020-04-16 12:30:00,121.5,121.5,120.12,120.29,11427.0,121.5,121.5,120.12,120.29,11427.0
2020-04-16 12:35:00,120.52,120.86,120.34,120.53,4329.0,120.52,120.86,120.34,120.53,4329.0
2020-04-16 12:40:00,120.66,120.97,120.14,120.5,13196.0,120.66,120.97,120.14,120.5,13196.0
2020-04-16 12:45:00,120.43,120.56,119.96,120.07,6723.0,120.43,120.56,119.96,120.07,6723.0
2020-04-16 12:50:00,120.11,120.37,119.44,119.57,11749.0,120.11,120.37,119.44,119.57,11749.0
2020-04-16 12:55:00,119.56,119.99,119.0,119.8,2824.0,119.56,119.99,119.0,119.8,2824.0
2020-04-16 13:00:00,119.97,120.58,119.96,120.41,4394.0,119.97,120.58,119.96,120.41,4394.0
2020-04-16 13:05:00,120.26,120.72,120.16,120.53,3506.0,120.26,120.72,120.16,120.53,3506.0
2020-04-16 13:10:00,120.3,120.65,120.2,120.65,2225.0,120.3,120.65,120.2,120.65,2225.0
2020-04-16 13:15:00,120.67,120.68,120.31,120.55,1301.0,120.67,120.68,120.31,120.55,1301.0
2020-04-16 13:20:00,120.55,120.79,120.28,120.54,4646.0,120.55,120.79,120.28,120.54,4646.0
2020-04-16 13:25:00,120.4,120.86,120.25,120.35,7851.0,120.4,120.86,120.25,120.35,7851.0
2020-04-16 13:30:00,120.14,121.05,120.12,120.96,9214.0,120.14,121.05,120.12,120.96,9214.0
2020-04-16 13:35:00,121.1,121.32,120.48,120.51,5223.0,121.1,121.32,120.48,120.51,5223.0
2020-04-16 13:40:00,120.74,120.84,120.47,120.8,2301.0,120.74,120.84,120.47,120.8,2301.0
2020-04-16 13:45:00,120.95,120.95,120.32,120.57,1119.0,120.95,120.95,120.32,120.57,1119.0
2020-04-16 13:50:00,120.75,120.92,120.04,120.19,1954.0,120.75,120.92,120.04,120.19,1954.0
2020-04-16 13:55:00,120.23,120.5,119.53,120.38,6730.0,120.23,120.5,119.53,120.38,6730.0
2020-04-16 14:00:00,120.52,120.52,120.0,120.46,10750.0,120.52,120.52,120.0,120.46,10750.0
2020-04-16 14:05:00,120.47,121.23,120.47,121.23,2634.0,120.47,121.23,120.47,121.23,2634.0
2020-04-16 14:10:00,121.08,121.19,120.81,121.19,3707.0,121.08,121.19,120.81,121.19,3707.0
2020-04-16 14:15:00,121.02,121.11,120.57,120.57,3170.0,121.02,121.11,120.57,120.57,3170.0
2020-04-16 14:20:00,120.66,120.87,120.19,120.19,1600.0,120.66,120.87,120.19,120.19,1600.0
2020-04-16 14:25:00,120.53,120.92,120.44,120.8,4399.0,120.53,120.92,120.44,120.8,4399.0
2020-04-16 14:30:00,120.67,120.97,120.67,120.72,1000.0,120.67,120.97,120.67,120.72,1000.0
2020-04-16 14:35:00,120.77,121.15,120.64,120.87,5680.0,120.77,121.15,120.64,120.87,5680.0
2020-04-16 14:40:00,120.41,120.57,120.21,120.39,7743.0,120.41,120.57,120.21,120.39,7743.0
2020-04-16 14:45:00,120.55,120.7,120.38,120.38,3970.0,120.55,120.7,120.38,120.38,3970.0
2020-04-16 14:50:00,120.25,120.62,120.0,120.57,9198.0,120.25,120.62,120.0,120.57,9198.0
2020-04-16 14:55:00,120.55,120.64,120.3,120.37,2924.0,120.55,120.64,120.3,120.37,2924.0
2020-04-16 15:00:00,120.65,120.65,120.0,120.22,6240.0,120.65,120.65,120.0,120.22,6240.0
2020-04-16 15:05:00,120.23,120.51,120.09,120.31,6650.0,120.23,120.51,120.09,120.31,6650.0
2020-04-16 15:10:00,120.2,120.43,120.06,120.43,14218.0,120.2,120.43,120.06,120.43,14218.0
2020-04-16 15:15:00,120.42,120.5,120.04,120.24,3900.0,120.42,120.5,120.04,120.24,3900.0
2020-04-16 15:20:00,120.29,120.5,119.92,120.24,7350.0,120.29,120.5,119.92,120.24,7350.0
2020-04-16 15:25:00,120.09,120.19,119.79,119.98,6185.0,120.09,120.19,119.79,119.98,6185.0
2020-04-16 15:30:00,119.88,120.62,119.83,120.49,8101.0,119.88,120.62,119.83,120.49,8101.0
2020-04-16 15:35:00,120.52,121.0,120.23,121.0,26687.0,120.52,121.0,120.23,121.0,26687.0
2020-04-16 15:40:00,121.21,121.96,120.91,120.97,17138.0,121.21,121.96,120.91,120.97,17138.0
2020-04-16 15:45:00,120.98,121.72,120.79,121.53,13945.0,120.98,121.72,120.79,121.53,13945.0
2020-04-16 15:50:00,121.94,122.43,121.84,122.23,7748.0,121.94,122.43,121.84,122.23,7748.0
2020-04-16 15:55:00,122.27,122.3,121.89,121.89,34571.0,122.27,122.3,121.89,121.89,34571.0
2020-04-17 09:30:00,128.07,130.0,127.49,128.24,52495.0,128.07,130.0,127.49,128.24,52495.0
2020-04-17 09:35:00,128.69,130.54,128.11,129.05,10096.0,128.69,130.54,128.11,129.05,10096.0
2020-04-17 09:40:00,129.75,130.0,128.77,129.54,10171.0,129.75,130.0,128.77,129.54,10171.0
2020-04-17 09:45:00,129.11,131.23,129.06,131.23,29303.0,129.11,131.23,129.06,131.23,29303.0
2020-04-17 09:50:00,131.19,132.0,130.55,131.37,23841.0,131.19,132.0,130.55,131.37,23841.0
2020-04-17 09:55:00,131.38,132.42,131.37,132.17,21433.0,131.38,132.42,131.37,132.17,21433.0
2020-04-17 10:00:00,132.18,132.66,131.24,131.9,11206.0,132.18,132.66,131.24,131.9,11206.0
2020-04-17 10:05:00,131.79,132.0,130.71,131.61,11962.0,131.79,132.0,130.71,131.61,11962.0
2020-04-17 10:10:00,131.25,132.0,130.32,130.59,11382.0,131.25,132.0,130.32,130.59,11382.0
2020-04-17 10:15:00,130.56,130.7,129.68,130.09,9366.0,130.56,130.7,129.68,130.09,9366.0
2020-04-17 10:20:00,130.11,130.21,128.45,129.0,15070.0,130.11,130.21,128.45,129.0,15070.0
2020-04-17 10:25:00,128.97,129.78,128.69,128.88,14971.0,128.97,129.78,128.69,128.88,14971.0
2020-04-17 10:30:00,128.78,129.09,127.9,128.14,10622.0,128.78,129.09,127.9,128.14,10622.0
2020-04-17 10:35:00,128.19,128.64,127.92,128.0,20441.0,128.19,128.64,127.92,128.0,20441.0
2020-04-17 10:40:00,127.98,128.6,127.75,128.16,9306.0,127.98,128.6,127.75,128.16,9306.0
2020-04-17 10:45:00,128.0,128.47,127.78,128.21,13516.0,128.0,128.47,127.78,128.21,13516.0
2020-04-17 10:50:00,127.94,128.94,127.93,128.93,5148.0,127.94,128.94,127.93,128.93,5148.0
2020-04-17 10:55:00,128.78,128.96,127.34,127.57,10501.0,128.78,128.96,127.34,127.57,10501.0
2020-04-17 11:00:00,127.58,128.22,127.32,127.62,6120.0,127.58,128.22,127.32,127.62,6120.0
2020-04-17 11:05:00,127.65,128.45,127.52,128.39,7308.0,127.65,128.45,127.52,128.39,7308.0
2020-04-17 11:10:00,128.67,128.67,128.12,128.31,4410.0,128.67,128.67,128.12,128.31,4410.0
2020-04-17 11:15:00,128.18,128.61,127.76,128.16,2500.0,128.18,128.61,127.76,128.16,2500.0
2020-04-17 11:20:00,128.5,128.52,127.95,128.03,2900.0,128.5,128.52,127.95,128.03,2900.0
2020-04-17 11:25:00,128.03,128.5,127.87,128.45,1600.0,128.03,128.5,127.87,128.45,1600.0
2020-04-17 11:30:00,128.5,128.91,128.22,128.48,5175.0,128.5,128.91,128.22,128.48,5175.0
2020-04-17 11:35:00,128.88,128.93,128.49,128.73,2895.0,128.88,128.93,128.49,128.73,2895.0
2020-04-17 11:40:00,128.83,129.09,128.18,128.3,6815.0,128.83,129.09,128.18,128.3,6815.0
2020-04-17 11:45:00,128.37,128.97,128.36,128.54,3268.0,128.37,128.97,128.36,128.54,3268.0
2020-04-17 11:50:00,128.53,129.45,128.2,129.32,1700.0,128.53,129.45,128.2,129.32,1700.0
2020-04-17 11:55:00,129.5,129.73,129.27,129.27,1530.0,129.5,129.73,129.27,129.27,1530.0
2020-04-17 12:00:00,129.7,130.13,129.31,129.9,2221.0,129.7,130.13,129.31,129.9,2221.0
2020-04-17 12:05:00,130.11,130.47,129.53,129.94,6183.0,130.11,130.47,129.53,129.94,6183.0
2020-04-17 12:10:00,130.14,131.2,130.13,130.94,3885.0,130.14,131.2,130.13,130.94,3885.0
2020-04-17 12:15:00,130.71,131.29,130.69,131.07,2991.0,130.71,131.29,130.69,131.07,2991.0
2020-04-17 12:20:00,131.07,131.25,130.34,130.42,2400.0,131.07,131.25,130.34,130.42,2400.0
2020-04-17 12:25:00,130.46,130.58,130.12,130.19,2600.0,130.46,130.58,130.12,130.19,2600.0
2020-04-17 12:30:00,130.25,130.47,129.93,130.32,2000.0,130.25,130.47,129.93,130.32,2000.0
2020-04-17 12:35:00,130.15,130.54,129.75,130.25,3740.0,130.15,130.54,129.75,130.25,3740.0
2020-04-17 12:40:00,130.17,130.87,130.16,130.42,3722.0,130.17,130.87,130.16,130.42,3722.0
2020-04-17 12:45:00,130.31,130.9,130.17,130.66,4765.0,130.31,130.9,130.17,130.66,4765.0
2020-04-17 12:50:00,130.77,130.77,130.52,130.62,1622.0,130.77,130.77,130.52,130.62,1622.0
2020-04-17 12:55:00,130.77,130.77,130.27,130.44,2199.0,130.77,130.77,130.27,130.44,2199.0
2020-04-17 13:00:00,130.15,130.3,130.0,130.04,2108.0,130.15,130.3,130.0,130.04,2108.0
2020-04-17 13:05:00,130.02,130.17,129.89,129.89,2301.0,130.02,130.17,129.89,129.89,2301.0
2020-04-17 13:10:00,129.89,130.04,129.8,129.86,1100.0,129.89,130.04,129.8,129.86,1100.0
2020-04-17 13:15:00,130.04,130.11,129.7,129.95,6825.0,130.04,130.11,129.7,129.95,6825.0
2020-04-17 13:20:00,129.89,129.89,129.0,129.19,5608.0,129.89,129.89,129.0,129.19,5608.0
2020-04-17 13:25:00,129.26,129.32,129.1,129.15,3470.0,129.26,129.32,129.1,129.15,3470.0
2020-04-17 13:30:00,129.27,129.48,129.12,129.12,1960.0,129.27,129.48,129.12,129.12,1960.0
2020-04-17 13:35:00,129.41,129.82,129.28,129.82,2795.0,129.41,129.82,129.28,129.82,2795.0
2020-04-17 13:40:00,129.99,129.99,129.44,129.44,3300.0,129.99,129.99,129.44,129.44,3300.0
2020-04-17 13:45:00,129.57,129.57,129.0,129.3,2000.0,129.57,129.57,129.0,129.3,2000.0
2020-04-17 13:50:00,129.11,129.16,128.69,128.75,3751.0,129.11,129.16,128.69,128.75,3751.0
2020-04-17 13:55:00,128.88,129.03,128.66,128.66,2400.0,128.88,129.03,128.66,128.66,2400.0
2020-04-17 14:00:00,128.53,128.61,128.06,128.06,2326.0,128.53,128.61,128.06,128.06,2326.0
2020-04-17 14:05:00,128.08,128.45,128.05,128.25,7670.0,128.08,128.45,128.05,128.25,7670.0
2020-04-17 14:10:00,128.24,128.32,128.09,128.21,3551.0,128.24,128.32,128.09,128.21,3551.0
2020-04-17 14:15:00,128.28,128.4,128.18,128.37,2101.0,128.28,128.4,128.18,128.37,2101.0
2020-04-17 14:20:00,128.49,128.76,128.42,128.43,3721.0,128.49,128.76,128.42,128.43,3721.0
2020-04-17 14:25:00,128.51,128.64,128.33,128.5,4840.0,128.51,128.64,128.33,128.5,4840.0
2020-04-17 14:30:00,128.5,128.61,128.33,128.39,4800.0,128.5,128.61,128.33,128.39,4800.0
2020-04-17 14:35:00,128.45,128.46,127.93,128.21,3500.0,128.45,128.46,127.93,128.21,3500.0
2020-04-17 14:40:00,128.21,128.22,127.87,128.13,7316.0,128.21,128.22,127.87,128.13,7316.0
2020-04-17 14:45:00,128.0,128.45,128.0,128.35,2634.0,128.0,128.45,128.0,128.35,2634.0
2020-04-17 14:50:00,128.41,128.42,127.68,127.68,10484.0,128.41,128.42,127.68,127.68,10484.0
2020-04-17 14:55:00,127.65,128.19,127.64,127.89,3300.0,127.65,128.19,127.64,127.89,3300.0
2020-04-17 15:00:00,127.89,128.16,127.63,128.16,9484.0,127.89,128.16,127.63,128.16,9484.0
2020-04-17 15:05:00,128.18,128.51,128.13,128.27,4528.0,128.18,128.51,128.13,128.27,4528.0
2020-04-17 15:10:00,128.41,128.42,128.1,128.22,3473.0,128.41,128.42,128.1,128.22,3473.0
2020-04-17 15:15:00,128.2,128.65,128.2,128.53,8413.0,128.2,128.65,128.2,128.53,8413.0
2020-04-17 15:20:00,128.31,128.4,128.02,128.4,5000.0,128.31,128.4,128.02,128.4,5000.0
2020-04-17 15:25:00,128.42,128.94,128.4,128.91,5778.0,128.42,128.94,128.4,128.91,5778.0
2020-04-17 15:30:00,128.82,129.04,128.78,128.91,16507.0,128.82,129.04,128.78,128.91,16507.0
2020-04-17 15:35:00,128.97,129.49,128.96,129.49,12669.0,128.97,129.49,128.96,129.49,12669.0
2020-04-17 15:40:00,129.5,129.81,129.35,129.69,14654.0,129.5,129.81,129.35,129.69,14654.0
2020-04-17 15:45:00,129.69,129.89,129.46,129.53,32821.0,129.69,129.89,129.46,129.53,32821.0
2020-04-17 15:50:00,129.59,129.91,129.33,129.63,30201.0,129.59,129.91,129.33,129.63,30201.0
2020-04-17 15:55:00,129.7,129.99,129.63,129.91,47677.0,129.7,129.99,129.63,129.91,47677.0
2020-04-20 09:30:00,125.99,126.4,124.77,126.4,10132.0,125.99,126.4,124.77,126.4,10132.0
2020-04-20 09:35:00,125.11,126.72,124.68,126.3,7595.0,125.11,126.72,124.68,126.3,7595.0
2020-04-20 09:40:00,126.68,127.85,126.25,127.85,14045.0,126.68,127.85,126.25,127.85,14045.0
2020-04-20 09:45:00,127.43,128.73,127.43,127.92,2272.0,127.43,128.73,127.43,127.92,2272.0
2020-04-20 09:50:00,127.6,128.58,127.25,127.73,7150.0,127.6,128.58,127.25,127.73,7150.0
2020-04-20 09:55:00,127.51,129.03,127.51,127.89,8653.0,127.51,129.03,127.51,127.89,8653.0
2020-04-20 10:00:00,128.06,129.56,127.58,129.29,11308.0,128.06,129.56,127.58,129.29,11308.0
2020-04-20 10:05:00,129.25,130.46,129.19,129.59,27611.0,129.25,130.46,129.19,129.59,27611.0
2020-04-20 10:10:00,129.99,130.18,128.6,128.78,14954.0,129.99,130.18,128.6,128.78,14954.0
2020-04-20 10:15:00,128.63,128.86,128.2,128.23,10996.0,128.63,128.86,128.2,128.23,10996.0
2020-04-20 10:20:00,128.27,128.5,128.0,128.06,22749.0,128.27,128.5,128.0,128.06,22749.0
2020-04-20 10:25:00,128.42,129.47,128.38,128.8,12579.0,128.42,129.47,128.38,128.8,12579.0
2020-04-20 10:30:00,128.8,129.3,128.25,128.5,4907.0,128.8,129.3,128.25,128.5,4907.0
2020-04-20 10:35:00,128.3,128.59,127.63,127.82,4349.0,128.3,128.59,127.63,127.82,4349.0
2020-04-20 10:40:00,127.82,128.09,127.28,128.09,9048.0,127.82,128.09,127.28,128.09,9048.0
2020-04-20 10:45:00,128.01,128.58,127.93,128.58,7610.0,128.01,128.58,127.93,128.58,7610.0
2020-04-20 10:50:00,128.55,128.81,128.08,128.44,11485.0,128.55,128.81,128.08,128.44,11485.0
2020-04-20 10:55:00,128.58,128.94,128.26,128.57,4868.0,128.58,128.94,128.26,128.57,4868.0
2020-04-20 11:00:00,128.33,128.55,128.01,128.11,8502.0,128.33,128.55,128.01,128.11,8502.0
2020-04-20 11:05:00,128.2,128.26,127.75,128.1,7083.0,128.2,128.26,127.75,128.1,7083.0
2020-04-20 11:10:00,128.11,128.2,127.82,127.82,7340.0,128.11,128.2,127.82,127.82,7340.0
2020-04-20 11:15:00,127.95,128.03,127.59,127.72,8290.0,127.95,128.03,127.59,127.72,8290.0
2020-04-20 11:20:00,127.73,128.35,127.62,128.17,7196.0,127.73,128.35,127.62,128.17,7196.0
2020-04-20 11:25:00,128.13,128.79,128.05,128.51,9544.0,128.13,128.79,128.05,128.51,9544.0
2020-04-20 11:30:00,128.42,128.77,127.89,128.09,5828.0,128.42,128.77,127.89,128.09,5828.0
2020-04-20 11:35:00,128.18,128.99,128.16,128.59,12160.0,128.18,128.99,128.16,128.59,12160.0
2020-04-20 11:40:00,128.71,128.78,128.28,128.75,3500.0,128.71,128.78,128.28,128.75,3500.0
2020-04-20 11:45:00,128.91,129.24,128.73,129.24,4768.0,128.91,129.24,128.73,129.24,4768.0
2020-04-20 11:50:00,129.03,129.11,128.59,128.98,9720.0,129.03,129.11,128.59,128.98,9720.0
2020-04-20 11:55:00,128.99,129.48,128.7,128.92,5170.0,128.99,129.48,128.7,128.92,5170.0
2020-04-20 12:00:00,128.85,129.01,128.53,128.54,4408.0,128.85,129.01,128.53,128.54,4408.0
2020-04-20 12:05:00,128.41,128.68,128.19,128.25,3151.0,128.41,128.68,128.19,128.25,3151.0
2020-04-20 12:10:00,128.31,128.31,127.77,127.85,4035.0,128.31,128.31,127.77,127.85,4035.0
2020-04-20 12:15:00,127.92,128.6,127.92,128.48,4780.0,127.92,128.6,127.92,128.48,4780.0
2020-04-20 12:20:00,128.27,128.68,128.27,128.67,6500.0,128.27,128.68,128.27,128.67,6500.0
2020-04-20 12:25:00,128.71,128.92,128.62,128.72,2110.0,128.71,128.92,128.62,128.72,2110.0
2020-04-20 12:30:00,128.6,129.19,128.6,128.94,5172.0,128.6,129.19,128.6,128.94,5172.0
2020-04-20 12:35:00,128.98,129.02,128.81,128.84,1825.0,128.98,129.02,128.81,128.84,1825.0
2020-04-20 12:40:00,129.09,129.4,128.73,128.92,5998.0,129.09,129.4,128.73,128.92,5998.0
2020-04-20 12:45:00,129.0,129.0,128.83,128.91,1520.0,129.0,129.0,128.83,128.91,1520.0
2020-04-20 12:50:00,129.06,129.14,128.7,128.72,6429.0,129.06,129.14,128.7,128.72,6429.0
2020-04-20 12:55:00,128.79,128.8,128.08,128.08,3200.0,128.79,128.8,128.08,128.08,3200.0
2020-04-20 13:00:00,128.2,128.2,127.62,127.68,6431.0,128.2,128.2,127.62,127.68,6431.0
2020-04-20 13:05:00,127.67,127.82,127.5,127.57,6511.0,127.67,127.82,127.5,127.57,6511.0
2020-04-20 13:10:00,127.52,127.66,127.34,127.34,2370.0,127.52,127.66,127.34,127.34,2370.0
2020-04-20 13:15:00,127.03,127.03,126.58,126.82,6258.0,127.03,127.03,126.58,126.82,6258.0
2020-04-20 13:20:00,126.87,127.26,126.81,126.81,19700.0,126.87,127.26,126.81,126.81,19700.0
2020-04-20 13:25:00,126.82,127.25,126.81,127.08,5500.0,126.82,127.25,126.81,127.08,5500.0
2020-04-20 13:30:00,127.14,127.22,126.29,126.38,16235.0,127.14,127.22,126.29,126.38,16235.0
2020-04-20 13:35:00,126.3,126.3,125.34,125.78,21205.0,126.3,126.3,125.34,125.78,21205.0
2020-04-20 13:40:00,125.79,126.06,125.13,125.72,8915.0,125.79,126.06,125.13,125.72,8915.0
2020-04-20 13:45:00,125.73,126.17,125.31,125.31,11835.0,125.73,126.17,125.31,125.31,11835.0
2020-04-20 13:50:00,125.45,126.21,125.45,125.66,3893.0,125.45,126.21,125.45,125.66,3893.0
2020-04-20 13:55:00,125.9,126.17,125.64,126.1,4738.0,125.9,126.17,125.64,126.1,4738.0
2020-04-20 14:00:00,125.86,126.85,125.73,126.69,11237.0,125.86,126.85,125.73,126.69,11237.0
2020-04-20 14:05:00,126.65,126.95,126.39,126.52,21074.0,126.65,126.95,126.39,126.52,21074.0
2020-04-20 14:10:00,126.53,126.54,125.25,125.43,21308.0,126.53,126.54,125.25,125.43,21308.0
2020-04-20 14:15:00,125.48,125.93,125.25,125.64,5575.0,125.48,125.93,125.25,125.64,5575.0
2020-04-20 14:20:00,125.84,126.9,125.65,126.26,17465.0,125.84,126.9,125.65,126.26,17465.0
2020-04-20 14:25:00,126.17,126.18,125.46,125.53,6953.0,126.17,126.18,125.46,125.53,6953.0
2020-04-20 14:30:00,125.32,126.24,125.32,125.5,4618.0,125.32,126.24,125.32,125.5,4618.0
2020-04-20 14:35:00,125.47,125.86,125.45,125.82,3145.0,125.47,125.86,125.45,125.82,3145.0
2020-04-20 14:40:00,125.82,125.85,125.21,125.21,4976.0,125.82,125.85,125.21,125.21,4976.0
2020-04-20 14:45:00,125.21,125.9,125.13,125.46,4904.0,125.21,125.9,125.13,125.46,4904.0
2020-04-20 14:50:00,125.44,125.44,124.93,124.93,9288.0,125.44,125.44,124.93,124.93,9288.0
2020-04-20 14:55:00,124.86,124.87,123.51,123.81,15650.0,124.86,124.87,123.51,123.81,15650.0
2020-04-20 15:00:00,123.78,124.56,123.77,124.33,8911.0,123.78,124.56,123.77,124.33,8911.0
2020-04-20 15:05:00,124.3,124.57,123.81,124.39,6545.0,124.3,124.57,123.81,124.39,6545.0
2020-04-20 15:10:00,124.39,124.39,123.95,124.28,12492.0,124.39,124.39,123.95,124.28,12492.0
2020-04-20 15:15:00,124.23,124.34,123.73,123.73,14792.0,124.23,124.34,123.73,123.73,14792.0
2020-04-20 15:20:00,123.72,124.25,123.67,123.82,15628.0,123.72,124.25,123.67,123.82,15628.0
2020-04-20 15:25:00,123.8,123.83,123.1,123.45,13782.0,123.8,123.83,123.1,123.45,13782.0
2020-04-20 15:30:00,123.38,124.3,123.17,124.3,20074.0,123.38,124.3,123.17,124.3,20074.0
2020-04-20 15:35:00,124.32,124.86,124.22,124.44,32774.0,124.32,124.86,124.22,124.44,32774.0
2020-04-20 15:40:00,124.45,124.84,124.33,124.5,20451.0,124.45,124.84,124.33,124.5,20451.0
2020-04-20 15:45:00,124.57,124.66,124.35,124.49,31111.0,124.57,124.66,124.35,124.49,31111.0
2020-04-20 15:50:00,124.52,124.65,124.2,124.43,45149.0,124.52,124.65,124.2,124.43,45149.0
2020-04-20 15:55:00,124.48,125.34,124.44,124.51,59598.0,124.48,125.34,124.44,124.51,59598.0
2020-04-21 09:30:00,120.5,122.78,120.5,122.35,23256.0,120.5,122.78,120.5,122.35,23256.0
2020-04-21 09:35:00,122.0,122.4,121.01,121.66,8156.0,122.0,122.4,121.01,121.66,8156.0
2020-04-21 09:40:00,121.56,122.93,121.55,122.5,2414.0,121.56,122.93,121.55,122.5,2414.0
2020-04-21 09:45:00,122.61,123.96,122.61,123.7,3976.0,122.61,123.96,122.61,123.7,3976.0
2020-04-21 09:50:00,123.46,124.25,123.0,123.65,7383.0,123.46,124.25,123.0,123.65,7383.0
2020-04-21 09:55:00,123.66,124.26,123.35,123.88,5153.0,123.66,124.26,123.35,123.88,5153.0
2020-04-21 10:00:00,123.71,123.72,122.81,123.37,2002.0,123.71,123.72,122.81,123.37,2002.0
2020-04-21 10:05:00,123.41,123.41,122.75,123.11,3740.0,123.41,123.41,122.75,123.11,3740.0
2020-04-21 10:10:00,122.9,123.33,122.57,123.25,2186.0,122.9,123.33,122.57,123.25,2186.0
2020-04-21 10:15:00,123.17,123.87,122.84,122.96,3149.0,123.17,123.87,122.84,122.96,3149.0
2020-04-21 10:20:00,123.02,124.19,122.6,124.07,3838.0,123.02,124.19,122.6,124.07,3838.0
2020-04-21 10:25:00,123.76,124.33,123.37,124.33,3650.0,123.76,124.33,123.37,124.33,3650.0
2020-04-21 10:30:00,124.5,124.5,123.61,124.02,4389.0,124.5,124.5,123.61,124.02,4389.0
2020-04-21 10:35:00,124.06,124.06,123.11,123.58,3300.0,124.06,124.06,123.11,123.58,3300.0
2020-04-21 10:40:00,123.32,123.82,123.18,123.5,4610.0,123.32,123.82,123.18,123.5,4610.0
2020-04-21 10:45:00,123.54,123.54,122.74,122.74,793.0,123.54,123.54,122.74,122.74,793.0
2020-04-21 10:50:00,122.5,122.54,121.86,121.86,7071.0,122.5,122.54,121.86,121.86,7071.0
2020-04-21 10:55:00,121.78,121.85,121.0,121.1,7310.0,121.78,121.85,121.0,121.1,7310.0
2020-04-21 11:00:00,121.29,122.1,121.03,121.51,8037.0,121.29,122.1,121.03,121.51,8037.0
2020-04-21 11:05:00,121.72,121.97,121.3,121.3,1600.0,121.72,121.97,121.3,121.3,1600.0
2020-04-21 11:10:00,121.36,121.36,120.5,120.5,7275.0,121.36,121.36,120.5,120.5,7275.0
2020-04-21 11:15:00,120.27,120.8,120.2,120.77,7460.0,120.27,120.8,120.2,120.77,7460.0
2020-04-21 11:20:00,120.8,121.43,120.8,121.02,3091.0,120.8,121.43,120.8,121.02,3091.0
2020-04-21 11:25:00,120.8,121.05,120.02,120.25,4915.0,120.8,121.05,120.02,120.25,4915.0
2020-04-21 11:30:00,120.1,121.3,120.05,120.45,2318.0,120.1,121.3,120.05,120.45,2318.0
2020-04-21 11:35:00,120.14,120.76,120.14,120.41,1070.0,120.14,120.76,120.14,120.41,1070.0
2020-04-21 11:40:00,120.41,120.73,119.69,120.1,15323.0,120.41,120.73,119.69,120.1,15323.0
2020-04-21 11:45:00,120.08,120.3,119.83,120.3,3501.0,120.08,120.3,119.83,120.3,3501.0
2020-04-21 11:50:00,120.3,120.3,119.7,120.04,12222.0,120.3,120.3,119.7,120.04,12222.0
2020-04-21 11:55:00,120.19,120.5,119.99,120.23,4094.0,120.19,120.5,119.99,120.23,4094.0
2020-04-21 12:00:00,120.13,120.2,119.71,119.79,5399.0,120.13,120.2,119.71,119.79,5399.0
2020-04-21 12:05:00,120.09,120.58,120.06,120.53,6247.0,120.09,120.58,120.06,120.53,6247.0
2020-04-21 12:10:00,120.54,120.82,120.54,120.54,5277.0,120.54,120.82,120.54,120.54,5277.0
2020-04-21 12:15:00,120.55,120.7,119.78,120.12,5465.0,120.55,120.7,119.78,120.12,5465.0
2020-04-21 12:20:00,119.92,120.39,119.85,120.19,8189.0,119.92,120.39,119.85,120.19,8189.0
2020-04-21 12:25:00,120.41,120.75,120.07,120.07,2300.0,120.41,120.75,120.07,120.07,2300.0
2020-04-21 12:30:00,120.0,120.17,119.5,119.5,4978.0,120.0,120.17,119.5,119.5,4978.0
2020-04-21 12:35:00,119.64,119.71,119.03,119.04,7056.0,119.64,119.71,119.03,119.04,7056.0
2020-04-21 12:40:00,119.22,119.47,118.6,118.74,6285.0,119.22,119.47,118.6,118.74,6285.0
2020-04-21 12:45:00,118.88,119.07,118.66,119.07,4520.0,118.88,119.07,118.66,119.07,4520.0
2020-04-21 12:50:00,119.11,119.62,119.05,119.57,3746.0,119.11,119.62,119.05,119.57,3746.0
2020-04-21 12:55:00,119.56,119.56,119.0,119.29,3244.0,119.56,119.56,119.0,119.29,3244.0
2020-04-21 13:00:00,119.32,120.25,119.31,120.24,12067.0,119.32,120.25,119.31,120.24,12067.0
2020-04-21 13:05:00,120.22,120.57,119.98,120.37,10485.0,120.22,120.57,119.98,120.37,10485.0
2020-04-21 13:10:00,120.43,120.45,119.92,119.92,3200.0,120.43,120.45,119.92,119.92,3200.0
2020-04-21 13:15:00,120.32,120.59,120.15,120.42,2050.0,120.32,120.59,120.15,120.42,2050.0
2020-04-21 13:20:00,120.72,121.41,120.58,120.92,9823.0,120.72,121.41,120.58,120.92,9823.0
2020-04-21 13:25:00,121.18,121.59,120.78,121.36,14938.0,121.18,121.59,120.78,121.36,14938.0
2020-04-21 13:30:00,121.22,122.17,121.22,121.88,13823.0,121.22,122.17,121.22,121.88,13823.0
2020-04-21 13:35:00,121.76,122.43,121.76,121.99,3001.0,121.76,122.43,121.76,121.99,3001.0
2020-04-21 13:40:00,121.9,121.97,121.66,121.68,3682.0,121.9,121.97,121.66,121.68,3682.0
2020-04-21 13:45:00,121.68,121.78,120.74,120.82,3898.0,121.68,121.78,120.74,120.82,3898.0
2020-04-21 13:50:00,121.06,121.24,121.02,121.24,1000.0,121.06,121.24,121.02,121.24,1000.0
2020-04-21 13:55:00,121.04,121.13,120.77,121.08,3230.0,121.04,121.13,120.77,121.08,3230.0
2020-04-21 14:00:00,120.9,121.24,120.19,120.95,10609.0,120.9,121.24,120.19,120.95,10609.0
2020-04-21 14:05:00,121.0,121.68,120.77,120.79,7484.0,121.0,121.68,120.77,120.79,7484.0
2020-04-21 14:10:00,120.82,120.85,120.18,120.18,16016.0,120.82,120.85,120.18,120.18,16016.0
2020-04-21 14:15:00,120.39,120.59,119.87,120.2,7586.0,120.39,120.59,119.87,120.2,7586.0
2020-04-21 14:20:00,120.42,121.29,120.13,120.79,6100.0,120.42,121.29,120.13,120.79,6100.0
2020-04-21 14:25:00,120.91,121.09,120.61,120.68,4436.0,120.91,121.09,120.61,120.68,4436.0
2020-04-21 14:30:00,120.68,120.9,120.58,120.78,4426.0,120.68,120.9,120.58,120.78,4426.0
2020-04-21 14:35:00,120.74,121.06,120.52,120.8,7084.0,120.74,121.06,120.52,120.8,7084.0
2020-04-21 14:40:00,120.68,120.86,120.5,120.86,9247.0,120.68,120.86,120.5,120.86,9247.0
2020-04-21 14:45:00,120.72,120.76,119.82,119.82,6301.0,120.72,120.76,119.82,119.82,6301.0
2020-04-21 14:50:00,119.83,120.4,119.8,120.14,3900.0,119.83,120.4,119.8,120.14,3900.0
2020-04-21 14:55:00,120.13,120.17,119.22,119.22,5702.0,120.13,120.17,119.22,119.22,5702.0
2020-04-21 15:00:00,119.34,120.04,119.34,119.94,6494.0,119.34,120.04,119.34,119.94,6494.0
2020-04-21 15:05:00,119.75,119.85,119.01,119.15,9519.0,119.75,119.85,119.01,119.15,9519.0
2020-04-21 15:10:00,119.15,120.14,119.15,120.14,10937.0,119.15,120.14,119.15,120.14,10937.0
2020-04-21 15:15:00,120.18,120.57,119.98,120.05,11511.0,120.18,120.57,119.98,120.05,11511.0
2020-04-21 15:20:00,120.02,120.22,119.63,119.76,8222.0,120.02,120.22,119.63,119.76,8222.0
2020-04-21 15:25:00,119.66,119.9,119.41,119.76,7062.0,119.66,119.9,119.41,119.76,7062.0
2020-04-21 15:30:00,119.67,119.88,119.24,119.63,5542.0,119.67,119.88,119.24,119.63,5542.0
2020-04-21 15:35:00,119.56,120.29,119.56,120.14,6505.0,119.56,120.29,119.56,120.14,6505.0
2020-04-21 15:40:00,120.03,120.26,119.83,119.93,8246.0,120.03,120.26,119.83,119.93,8246.0
2020-04-21 15:45:00,119.93,120.23,119.78,119.95,12598.0,119.93,120.23,119.78,119.95,12598.0
2020-04-21 15:50:00,119.92,120.18,119.54,119.57,19538.0,119.92,120.18,119.54,119.57,19538.0
2020-04-21 15:55:00,119.63,120.3,119.58,119.79,46980.0,119.63,120.3,119.58,119.79,46980.0
2020-04-22 09:30:00,123.26,123.9,122.64,123.35,8345.0,123.26,123.9,122.64,123.35,8345.0
2020-04-22 09:35:00,123.34,123.72,122.72,123.41,3763.0,123.34,123.72,122.72,123.41,3763.0
2020-04-22 09:40:00,123.76,124.29,123.4,123.95,7587.0,123.76,124.29,123.4,123.95,7587.0
2020-04-22 09:45:00,123.96,124.5,123.45,123.59,19900.0,123.96,124.5,123.45,123.59,19900.0
2020-04-22 09:50:00,124.0,124.0,123.18,123.64,4761.0,124.0,124.0,123.18,123.64,4761.0
2020-04-22 09:55:00,123.67,124.0,123.44,123.72,18040.0,123.67,124.0,123.44,123.72,18040.0
2020-04-22 10:00:00,123.6,124.47,123.1,123.32,6708.0,123.6,124.47,123.1,123.32,6708.0
2020-04-22 10:05:00,123.32,123.87,123.1,123.54,10603.0,123.32,123.87,123.1,123.54,10603.0
2020-04-22 10:10:00,123.53,123.67,123.01,123.01,3361.0,123.53,123.67,123.01,123.01,3361.0
2020-04-22 10:15:00,123.18,123.5,123.18,123.41,2251.0,123.18,123.5,123.18,123.41,2251.0
2020-04-22 10:20:00,123.75,124.1,123.35,123.86,3455.0,123.75,124.1,123.35,123.86,3455.0
2020-04-22 10:25:00,124.01,124.01,123.6,123.61,2425.0,124.01,124.01,123.6,123.61,2425.0
2020-04-22 10:30:00,123.93,124.39,123.79,124.08,4712.0,123.93,124.39,123.79,124.08,4712.0
2020-04-22 10:35:00,124.25,124.79,124.25,124.33,3998.0,124.25,124.79,124.25,124.33,3998.0
2020-04-22 10:40:00,124.6,124.61,124.42,124.43,1800.0,124.6,124.61,124.42,124.43,1800.0
2020-04-22 10:45:00,124.21,124.33,124.1,124.24,2675.0,124.21,124.33,124.1,124.24,2675.0
2020-04-22 10:50:00,124.35,124.5,123.7,123.88,5166.0,124.35,124.5,123.7,123.88,5166.0
2020-04-22 10:55:00,123.96,123.96,123.48,123.5,1004.0,123.96,123.96,123.48,123.5,1004.0
2020-04-22 11:00:00,123.56,123.76,123.39,123.7,5222.0,123.56,123.76,123.39,123.7,5222.0
2020-04-22 11:05:00,123.86,123.94,123.36,123.73,5000.0,123.86,123.94,123.36,123.73,5000.0
2020-04-22 11:10:00,123.73,124.06,123.42,123.68,6844.0,123.73,124.06,123.42,123.68,6844.0
2020-04-22 11:15:00,123.67,124.11,123.63,123.86,2627.0,123.67,124.11,123.63,123.86,2627.0
2020-04-22 11:20:00,123.63,124.1,123.62,124.1,2864.0,123.63,124.1,123.62,124.1,2864.0
2020-04-22 11:25:00,124.21,124.5,123.82,123.9,3079.0,124.21,124.5,123.82,123.9,3079.0
2020-04-22 11:30:00,124.0,124.5,124.0,124.22,2362.0,124.0,124.5,124.0,124.22,2362.0
2020-04-22 11:35:00,124.32,124.49,124.02,124.49,1400.0,124.32,124.49,124.02,124.49,1400.0
2020-04-22 11:40:00,124.5,125.48,124.5,125.3,13328.0,124.5,125.48,124.5,125.3,13328.0
2020-04-22 11:45:00,125.26,125.74,125.21,125.51,6054.0,125.26,125.74,125.21,125.51,6054.0
2020-04-22 11:50:00,125.51,125.72,124.48,124.7,18259.0,125.51,125.72,124.48,124.7,18259.0
2020-04-22 11:55:00,124.79,124.94,124.21,124.78,5451.0,124.79,124.94,124.21,124.78,5451.0
2020-04-22 12:00:00,124.79,125.1,124.72,125.07,4021.0,124.79,125.1,124.72,125.07,4021.0
2020-04-22 12:05:00,125.16,125.44,124.93,125.18,6780.0,125.16,125.44,124.93,125.18,6780.0
2020-04-22 12:10:00,125.29,125.33,125.07,125.33,3585.0,125.29,125.33,125.07,125.33,3585.0
2020-04-22 12:15:00,125.24,125.39,124.98,125.39,6300.0,125.24,125.39,124.98,125.39,6300.0
2020-04-22 12:20:00,125.32,125.35,125.03,125.21,6737.0,125.32,125.35,125.03,125.21,6737.0
2020-04-22 12:25:00,125.31,125.66,125.1,125.63,8023.0,125.31,125.66,125.1,125.63,8023.0
2020-04-22 12:30:00,125.46,126.04,125.46,125.78,8527.0,125.46,126.04,125.46,125.78,8527.0
2020-04-22 12:35:00,125.79,126.21,125.75,126.21,5723.0,125.79,126.21,125.75,126.21,5723.0
2020-04-22 12:40:00,126.25,126.38,126.05,126.08,3500.0,126.25,126.38,126.05,126.08,3500.0
2020-04-22 12:45:00,126.22,126.42,126.08,126.26,3253.0,126.22,126.42,126.08,126.26,3253.0
2020-04-22 12:50:00,126.37,126.37,125.75,125.9,7850.0,126.37,126.37,125.75,125.9,7850.0
2020-04-22 12:55:00,125.97,126.34,125.86,126.25,6704.0,125.97,126.34,125.86,126.25,6704.0
2020-04-22 13:00:00,126.28,126.35,125.73,125.79,4125.0,126.28,126.35,125.73,125.79,4125.0
2020-04-22 13:05:00,125.87,126.0,125.5,125.96,11739.0,125.87,126.0,125.5,125.96,11739.0
2020-04-22 13:10:00,125.83,125.99,125.62,125.96,6882.0,125.83,125.99,125.62,125.96,6882.0
2020-04-22 13:15:00,125.9,126.01,125.63,125.99,5947.0,125.9,126.01,125.63,125.99,5947.0
2020-04-22 13:20:00,126.03,126.25,125.92,126.03,5488.0,126.03,126.25,125.92,126.03,5488.0
2020-04-22 13:25:00,125.98,126.34,125.9,126.33,12284.0,125.98,126.34,125.9,126.33,12284.0
2020-04-22 13:30:00,126.34,126.43,126.04,126.07,2902.0,126.34,126.43,126.04,126.07,2902.0
2020-04-22 13:35:00,126.1,126.17,125.81,125.94,4938.0,126.1,126.17,125.81,125.94,4938.0
2020-04-22 13:40:00,125.94,126.5,125.91,126.43,6319.0,125.94,126.5,125.91,126.43,6319.0
2020-04-22 13:45:00,126.28,126.54,126.25,126.54,3966.0,126.28,126.54,126.25,126.54,3966.0
2020-04-22 13:50:00,126.6,127.1,126.56,126.98,7304.0,126.6,127.1,126.56,126.98,7304.0
2020-04-22 13:55:00,126.98,127.21,126.88,127.12,9652.0,126.98,127.21,126.88,127.12,9652.0
2020-04-22 14:00:00,127.12,127.51,126.83,126.91,4701.0,127.12,127.51,126.83,126.91,4701.0
2020-04-22 14:05:00,126.84,127.39,126.63,126.83,6382.0,126.84,127.39,126.63,126.83,6382.0
2020-04-22 14:10:00,126.88,127.02,126.61,127.01,3800.0,126.88,127.02,126.61,127.01,3800.0
2020-04-22 14:15:00,126.96,127.0,126.74,126.84,6624.0,126.96,127.0,126.74,126.84,6624.0
2020-04-22 14:20:00,126.85,127.22,126.81,127.13,5952.0,126.85,127.22,126.81,127.13,5952.0
2020-04-22 14:25:00,127.1,127.32,127.1,127.25,7984.0,127.1,127.32,127.1,127.25,7984.0
2020-04-22 14:30:00,127.21,127.48,127.12,127.42,6517.0,127.21,127.48,127.12,127.42,6517.0
2020-04-22 14:35:00,127.39,127.43,127.18,127.25,3699.0,127.39,127.43,127.18,127.25,3699.0
2020-04-22 14:40:00,127.31,127.75,127.19,127.67,17133.0,127.31,127.75,127.19,127.67,17133.0
2020-04-22 14:45:00,127.75,127.75,127.12,127.16,6333.0,127.75,127.75,127.12,127.16,6333.0
2020-04-22 14:50:00,127.15,127.15,126.22,126.23,11437.0,127.15,127.15,126.22,126.23,11437.0
2020-04-22 14:55:00,126.28,126.57,126.08,126.13,3501.0,126.28,126.57,126.08,126.13,3501.0
2020-04-22 15:00:00,126.22,126.75,126.09,126.7,6079.0,126.22,126.75,126.09,126.7,6079.0
2020-04-22 15:05:00,126.82,126.9,126.59,126.79,4000.0,126.82,126.9,126.59,126.79,4000.0
2020-04-22 15:10:00,126.85,126.88,126.64,126.86,2802.0,126.85,126.88,126.64,126.86,2802.0
2020-04-22 15:15:00,126.86,127.32,126.73,126.84,31579.0,126.86,127.32,126.73,126.84,31579.0
2020-04-22 15:20:00,126.85,127.03,126.49,126.68,7265.0,126.85,127.03,126.49,126.68,7265.0
2020-04-22 15:25:00,126.67,126.67,126.18,126.38,18850.0,126.67,126.67,126.18,126.38,18850.0
2020-04-22 15:30:00,126.43,126.67,126.3,126.59,13026.0,126.43,126.67,126.3,126.59,13026.0
2020-04-22 15:35:00,126.57,126.85,126.53,126.85,5000.0,126.57,126.85,126.53,126.85,5000.0
2020-04-22 15:40:00,126.73,127.09,126.68,127.0,7330.0,126.73,127.09,126.68,127.0,7330.0
2020-04-22 15:45:00,127.01,127.05,126.71,126.96,11943.0,127.01,127.05,126.71,126.96,11943.0
2020-04-22 15:50:00,127.01,127.46,126.92,127.42,21482.0,127.01,127.46,126.92,127.42,21482.0
2020-04-22 15:55:00,127.42,127.51,127.14,127.42,52046.0,127.42,127.51,127.14,127.42,52046.0
2020-04-23 09:30:00,125.98,129.25,125.98,128.49,11712.0,125.98,129.25,125.98,128.49,11712.0
2020-04-23 09:35:00,128.81,130.0,128.51,129.09,39637.0,128.81,130.0,128.51,129.09,39637.0
2020-04-23 09:40:00,129.22,129.59,128.57,128.78,36589.0,129.22,129.59,128.57,128.78,36589.0
2020-04-23 09:45:00,128.95,129.0,127.88,127.88,41630.0,128.95,129.0,127.88,127.88,41630.0
2020-04-23 09:50:00,127.88,127.88,126.74,126.98,11207.0,127.88,127.88,126.74,126.98,11207.0
2020-04-23 09:55:00,126.89,128.11,126.89,128.11,4395.0,126.89,128.11,126.89,128.11,4395.0
2020-04-23 10:00:00,128.49,128.49,127.31,128.24,21340.0,128.49,128.49,127.31,128.24,21340.0
2020-04-23 10:05:00,128.33,128.48,127.28,127.28,8500.0,128.33,128.48,127.28,127.28,8500.0
2020-04-23 10:10:00,127.46,127.5,126.91,127.05,7967.0,127.46,127.5,126.91,127.05,7967.0
2020-04-23 10:15:00,127.22,127.5,126.54,127.5,13618.0,127.22,127.5,126.54,127.5,13618.0
2020-04-23 10:20:00,127.5,128.33,127.5,127.64,3204.0,127.5,128.33,127.5,127.64,3204.0
2020-04-23 10:25:00,127.67,129.0,127.67,128.83,19610.0,127.67,129.0,127.67,128.83,19610.0
2020-04-23 10:30:00,128.99,129.53,128.55,129.47,5613.0,128.99,129.53,128.55,129.47,5613.0
2020-04-23 10:35:00,129.5,129.61,129.09,129.32,13845.0,129.5,129.61,129.09,129.32,13845.0
2020-04-23 10:40:00,129.34,130.1,129.18,130.1,12624.0,129.34,130.1,129.18,130.1,12624.0
2020-04-23 10:45:00,130.0,130.3,129.01,129.62,41340.0,130.0,130.3,129.01,129.62,41340.0
2020-04-23 10:50:00,129.75,129.83,128.91,129.1,14331.0,129.75,129.83,128.91,129.1,14331.0
2020-04-23 10:55:00,128.98,129.11,128.51,128.84,10766.0,128.98,129.11,128.51,128.84,10766.0
2020-04-23 11:00:00,128.68,128.81,128.05,128.8,6360.0,128.68,128.81,128.05,128.8,6360.0
2020-04-23 11:05:00,128.63,128.7,128.15,128.47,4856.0,128.63,128.7,128.15,128.47,4856.0
2020-04-23 11:10:00,128.36,128.36,128.21,128.21,600.0,128.36,128.36,128.21,128.21,600.0
2020-04-23 11:15:00,128.43,129.01,128.43,128.97,5194.0,128.43,129.01,128.43,128.97,5194.0
2020-04-23 11:20:00,129.01,129.98,128.86,129.88,27437.0,129.01,129.98,128.86,129.88,27437.0
2020-04-23 11:25:00,130.0,130.4,129.05,129.05,12203.0,130.0,130.4,129.05,129.05,12203.0
2020-04-23 11:30:00,129.06,129.2,128.48,128.9,16925.0,129.06,129.2,128.48,128.9,16925.0
2020-04-23 11:35:00,128.71,129.0,128.3,128.67,7000.0,128.71,129.0,128.3,128.67,7000.0
2020-04-23 11:40:00,128.77,128.89,128.47,128.82,5939.0,128.77,128.89,128.47,128.82,5939.0
2020-04-23 11:45:00,128.73,128.87,128.28,128.7,6434.0,128.73,128.87,128.28,128.7,6434.0
2020-04-23 11:50:00,128.74,129.0,128.4,128.5,6840.0,128.74,129.0,128.4,128.5,6840.0
2020-04-23 11:55:00,128.58,129.16,128.58,128.9,7092.0,128.58,129.16,128.58,128.9,7092.0
2020-04-23 12:00:00,128.99,129.25,128.9,129.2,2800.0,128.99,129.25,128.9,129.2,2800.0
2020-04-23 12:05:00,129.39,129.68,129.27,129.41,5050.0,129.39,129.68,129.27,129.41,5050.0
2020-04-23 12:10:00,129.3,129.3,129.03,129.28,3315.0,129.3,129.3,129.03,129.28,3315.0
2020-04-23 12:15:00,129.17,129.54,129.17,129.26,558.0,129.17,129.54,129.17,129.26,558.0
2020-04-23 12:20:00,129.62,129.63,129.22,129.22,2766.0,129.62,129.63,129.22,129.22,2766.0
2020-04-23 12:25:00,129.3,129.62,129.11,129.32,2645.0,129.3,129.62,129.11,129.32,2645.0
2020-04-23 12:30:00,129.21,129.21,128.9,129.14,4995.0,129.21,129.21,128.9,129.14,4995.0
2020-04-23 12:35:00,129.14,129.4,128.86,129.4,1950.0,129.14,129.4,128.86,129.4,1950.0
2020-04-23 12:40:00,129.28,129.46,128.28,128.64,4013.0,129.28,129.46,128.28,128.64,4013.0
2020-04-23 12:45:00,128.42,128.89,126.61,127.45,7005.0,128.42,128.89,126.61,127.45,7005.0
2020-04-23 12:50:00,127.05,127.48,126.61,127.47,9228.0,127.05,127.48,126.61,127.47,9228.0
2020-04-23 12:55:00,127.34,128.1,127.13,127.39,5710.0,127.34,128.1,127.13,127.39,5710.0
2020-04-23 13:00:00,127.54,128.39,127.08,128.39,11690.0,127.54,128.39,127.08,128.39,11690.0
2020-04-23 13:05:00,128.24,128.55,127.53,127.93,6399.0,128.24,128.55,127.53,127.93,6399.0
2020-04-23 13:10:00,127.76,128.19,127.61,127.98,2700.0,127.76,128.19,127.61,127.98,2700.0
2020-04-23 13:15:00,127.92,128.2,127.11,127.32,12637.0,127.92,128.2,127.11,127.32,12637.0
2020-04-23 13:20:00,127.3,127.41,126.13,126.87,8990.0,127.3,127.41,126.13,126.87,8990.0
2020-04-23 13:25:00,126.74,126.83,126.08,126.6,7426.0,126.74,126.83,126.08,126.6,7426.0
2020-04-23 13:30:00,127.0,127.23,126.78,127.23,1565.0,127.0,127.23,126.78,127.23,1565.0
2020-04-23 13:35:00,127.25,127.55,126.96,126.97,1770.0,127.25,127.55,126.96,126.97,1770.0
2020-04-23 13:40:00,126.94,126.94,125.81,126.01,8024.0,126.94,126.94,125.81,126.01,8024.0
2020-04-23 13:45:00,126.18,126.43,125.57,125.98,5246.0,126.18,126.43,125.57,125.98,5246.0
2020-04-23 13:50:00,126.01,126.22,124.78,125.06,9354.0,126.01,126.22,124.78,125.06,9354.0
2020-04-23 13:55:00,125.15,125.85,124.97,125.3,11103.0,125.15,125.85,124.97,125.3,11103.0
2020-04-23 14:00:00,125.19,125.93,125.16,125.77,6650.0,125.19,125.93,125.16,125.77,6650.0
2020-04-23 14:05:00,125.51,125.76,125.27,125.52,3608.0,125.51,125.76,125.27,125.52,3608.0
2020-04-23 14:10:00,125.5,125.98,125.28,125.98,4600.0,125.5,125.98,125.28,125.98,4600.0
2020-04-23 14:15:00,125.97,126.34,125.69,126.21,5600.0,125.97,126.34,125.69,126.21,5600.0
2020-04-23 14:20:00,126.18,126.75,126.12,126.6,3144.0,126.18,126.75,126.12,126.6,3144.0
2020-04-23 14:25:00,126.62,126.81,126.28,126.54,3300.0,126.62,126.81,126.28,126.54,3300.0
2020-04-23 14:30:00,126.36,126.82,126.36,126.48,6801.0,126.36,126.82,126.36,126.48,6801.0
2020-04-23 14:35:00,126.52,126.78,126.39,126.61,6180.0,126.52,126.78,126.39,126.61,6180.0
2020-04-23 14:40:00,126.71,127.19,126.5,127.15,5700.0,126.71,127.19,126.5,127.15,5700.0
2020-04-23 14:45:00,127.07,127.25,126.8,126.95,4350.0,127.07,127.25,126.8,126.95,4350.0
2020-04-23 14:50:00,127.09,127.56,126.83,127.43,2802.0,127.09,127.56,126.83,127.43,2802.0
2020-04-23 14:55:00,127.5,128.07,127.46,127.51,4550.0,127.5,128.07,127.46,127.51,4550.0
2020-04-23 15:00:00,127.52,127.53,127.05,127.06,6223.0,127.52,127.53,127.05,127.06,6223.0
2020-04-23 15:05:00,127.06,127.37,126.91,127.08,6251.0,127.06,127.37,126.91,127.08,6251.0
2020-04-23 15:10:00,127.07,127.11,126.39,126.75,5719.0,127.07,127.11,126.39,126.75,5719.0
2020-04-23 15:15:00,126.83,126.89,126.0,126.09,5182.0,126.83,126.89,126.0,126.09,5182.0
2020-04-23 15:20:00,126.0,126.23,125.64,126.02,7105.0,126.0,126.23,125.64,126.02,7105.0
2020-04-23 15:25:00,125.97,126.34,125.75,125.92,8810.0,125.97,126.34,125.75,125.92,8810.0
2020-04-23 15:30:00,125.84,125.93,125.17,125.67,14400.0,125.84,125.93,125.17,125.67,14400.0
2020-04-23 15:35:00,125.73,125.86,124.9,124.9,13512.0,125.73,125.86,124.9,124.9,13512.0
2020-04-23 15:40:00,125.0,125.55,124.87,124.87,13642.0,125.0,125.55,124.87,124.87,13642.0
2020-04-23 15:45:00,124.77,125.0,124.46,124.85,30046.0,124.77,125.0,124.46,124.85,30046.0
2020-04-23 15:50:00,124.73,125.16,124.14,124.49,41915.0,124.73,125.16,124.14,124.49,41915.0
2020-04-23 15:55:00,124.56,125.28,124.4,125.19,78964.0,124.56,125.28,124.4,125.19,78964.0
2020-04-24 09:30:00,126.29,127.0,125.22,125.96,22066.0,126.29,127.0,125.22,125.96,22066.0
2020-04-24 09:35:00,126.17,127.91,125.85,127.56,19720.0,126.17,127.91,125.85,127.56,19720.0
2020-04-24 09:40:00,127.0,127.29,126.5,127.21,41858.0,127.0,127.29,126.5,127.21,41858.0
2020-04-24 09:45:00,127.03,127.9,126.89,126.97,23478.0,127.03,127.9,126.89,126.97,23478.0
2020-04-24 09:50:00,126.82,127.6,126.77,127.03,8197.0,126.82,127.6,126.77,127.03,8197.0
2020-04-24 09:55:00,127.04,127.13,125.66,125.71,27423.0,127.04,127.13,125.66,125.71,27423.0
2020-04-24 10:00:00,125.73,126.66,125.65,126.63,25756.0,125.73,126.66,125.65,126.63,25756.0
2020-04-24 10:05:00,126.58,126.59,125.75,126.07,7596.0,126.58,126.59,125.75,126.07,7596.0
2020-04-24 10:10:00,126.05,126.52,125.91,126.46,4900.0,126.05,126.52,125.91,126.46,4900.0
2020-04-24 10:15:00,126.14,127.0,126.14,127.0,6614.0,126.14,127.0,126.14,127.0,6614.0
2020-04-24 10:20:00,126.73,127.36,126.6,126.96,3376.0,126.73,127.36,126.6,126.96,3376.0
2020-04-24 10:25:00,126.82,127.07,126.66,126.73,2000.0,126.82,127.07,126.66,126.73,2000.0
2020-04-24 10:30:00,126.75,127.4,126.31,127.0,4873.0,126.75,127.4,126.31,127.0,4873.0
2020-04-24 10:35:00,127.34,127.65,127.04,127.54,5029.0,127.34,127.65,127.04,127.54,5029.0
2020-04-24 10:40:00,127.39,128.06,127.38,127.8,7562.0,127.39,128.06,127.38,127.8,7562.0
2020-04-24 10:45:00,127.7,128.07,127.52,127.99,5211.0,127.7,128.07,127.52,127.99,5211.0
2020-04-24 10:50:00,128.28,128.68,128.02,128.28,5500.0,128.28,128.68,128.02,128.28,5500.0
2020-04-24 10:55:00,128.3,128.76,128.1,128.76,8763.0,128.3,128.76,128.1,128.76,8763.0
2020-04-24 11:00:00,128.77,129.17,128.43,128.92,15802.0,128.77,129.17,128.43,128.92,15802.0
2020-04-24 11:05:00,128.83,128.83,127.7,127.72,22704.0,128.83,128.83,127.7,127.72,22704.0
2020-04-24 11:10:00,127.75,128.26,127.66,127.82,18937.0,127.75,128.26,127.66,127.82,18937.0
2020-04-24 11:15:00,127.89,128.66,127.88,128.44,12238.0,127.89,128.66,127.88,128.44,12238.0
2020-04-24 11:20:00,128.63,129.38,128.63,129.19,12043.0,128.63,129.38,128.63,129.19,12043.0
2020-04-24 11:25:00,129.1,129.49,129.1,129.15,8028.0,129.1,129.49,129.1,129.15,8028.0
2020-04-24 11:30:00,129.25,129.45,128.37,128.45,7900.0,129.25,129.45,128.37,128.45,7900.0
2020-04-24 11:35:00,128.26,128.73,128.23,128.73,3580.0,128.26,128.73,128.23,128.73,3580.0
2020-04-24 11:40:00,128.86,129.2,128.52,128.98,12641.0,128.86,129.2,128.52,128.98,12641.0
2020-04-24 11:45:00,128.95,129.0,128.22,128.37,19585.0,128.95,129.0,128.22,128.37,19585.0
2020-04-24 11:50:00,128.61,128.61,128.05,128.28,11376.0,128.61,128.61,128.05,128.28,11376.0
2020-04-24 11:55:00,128.06,128.12,127.53,127.95,20111.0,128.06,128.12,127.53,127.95,20111.0
2020-04-24 12:00:00,127.94,128.02,127.71,127.91,12291.0,127.94,128.02,127.71,127.91,12291.0
2020-04-24 12:05:00,127.96,128.36,127.96,128.25,3400.0,127.96,128.36,127.96,128.25,3400.0
2020-04-24 12:10:00,128.22,128.35,127.65,127.8,12600.0,128.22,128.35,127.65,127.8,12600.0
2020-04-24 12:15:00,127.8,127.85,127.57,127.68,3900.0,127.8,127.85,127.57,127.68,3900.0
2020-04-24 12:20:00,127.6,127.6,127.32,127.33,2369.0,127.6,127.6,127.32,127.33,2369.0
2020-04-24 12:25:00,127.44,128.15,127.44,128.15,3516.0,127.44,128.15,127.44,128.15,3516.0
2020-04-24 12:30:00,128.12,128.24,128.04,128.05,1170.0,128.12,128.24,128.04,128.05,1170.0
2020-04-24 12:35:00,127.99,128.41,127.99,128.41,1700.0,127.99,128.41,127.99,128.41,1700.0
2020-04-24 12:40:00,128.5,128.83,128.46,128.46,3400.0,128.5,128.83,128.46,128.46,3400.0
2020-04-24 12:45:00,128.54,128.76,128.43,128.76,2100.0,128.54,128.76,128.43,128.76,2100.0
2020-04-24 12:50:00,128.8,129.19,128.57,129.1,8318.0,128.8,129.19,128.57,129.1,8318.0
2020-04-24 12:55:00,129.19,129.44,129.19,129.21,6116.0,129.19,129.44,129.19,129.21,6116.0
2020-04-24 13:00:00,129.17,129.56,129.16,129.41,5709.0,129.17,129.56,129.16,129.41,5709.0
2020-04-24 13:05:00,129.47,129.8,129.44,129.76,6050.0,129.47,129.8,129.44,129.76,6050.0
2020-04-24 13:10:00,129.75,129.76,129.36,129.73,4334.0,129.75,129.76,129.36,129.73,4334.0
2020-04-24 13:15:00,129.5,129.6,129.43,129.59,1920.0,129.5,129.6,129.43,129.59,1920.0
2020-04-24 13:20:00,129.62,129.83,129.46,129.83,5257.0,129.62,129.83,129.46,129.83,5257.0
2020-04-24 13:25:00,129.84,130.48,129.84,130.48,12913.0,129.84,130.48,129.84,130.48,12913.0
2020-04-24 13:30:00,130.52,130.98,130.5,130.56,9432.0,130.52,130.98,130.5,130.56,9432.0
2020-04-24 13:35:00,130.59,130.86,130.57,130.86,4021.0,130.59,130.86,130.57,130.86,4021.0
2020-04-24 13:40:00,130.94,131.36,130.78,131.18,15169.0,130.94,131.36,130.78,131.18,15169.0
2020-04-24 13:45:00,131.19,131.22,130.67,130.8,7949.0,131.19,131.22,130.67,130.8,7949.0
2020-04-24 13:50:00,130.7,130.98,130.49,130.98,13246.0,130.7,130.98,130.49,130.98,13246.0
2020-04-24 13:55:00,130.88,131.64,130.81,131.64,5800.0,130.88,131.64,130.81,131.64,5800.0
2020-04-24 14:00:00,131.45,131.62,131.0,131.33,12170.0,131.45,131.62,131.0,131.33,12170.0
2020-04-24 14:05:00,131.35,131.7,131.33,131.56,8146.0,131.35,131.7,131.33,131.56,8146.0
2020-04-24 14:10:00,131.5,131.66,131.33,131.59,9210.0,131.5,131.66,131.33,131.59,9210.0
2020-04-24 14:15:00,131.55,132.66,131.47,132.39,11700.0,131.55,132.66,131.47,132.39,11700.0
2020-04-24 14:20:00,132.54,132.54,132.07,132.33,4929.0,132.54,132.54,132.07,132.33,4929.0
2020-04-24 14:25:00,132.26,132.8,132.15,132.69,10344.0,132.26,132.8,132.15,132.69,10344.0
2020-04-24 14:30:00,132.7,133.46,132.53,133.09,17680.0,132.7,133.46,132.53,133.09,17680.0
2020-04-24 14:35:00,133.03,133.15,132.49,132.86,9270.0,133.03,133.15,132.49,132.86,9270.0
2020-04-24 14:40:00,132.62,132.83,132.55,132.83,3435.0,132.62,132.83,132.55,132.83,3435.0
2020-04-24 14:45:00,132.87,133.34,132.87,133.18,12797.0,132.87,133.34,132.87,133.18,12797.0
2020-04-24 14:50:00,133.26,133.32,132.19,132.48,24115.0,133.26,133.32,132.19,132.48,24115.0
2020-04-24 14:55:00,132.68,132.92,132.66,132.75,3435.0,132.68,132.92,132.66,132.75,3435.0
2020-04-24 15:00:00,132.66,132.79,132.31,132.36,5151.0,132.66,132.79,132.31,132.36,5151.0
2020-04-24 15:05:00,132.36,133.02,132.36,133.02,7043.0,132.36,133.02,132.36,133.02,7043.0
2020-04-24 15:10:00,133.0,133.35,133.0,133.35,10101.0,133.0,133.35,133.0,133.35,10101.0
2020-04-24 15:15:00,133.34,133.35,133.05,133.17,6292.0,133.34,133.35,133.05,133.17,6292.0
2020-04-24 15:20:00,133.34,133.34,132.96,133.18,8387.0,133.34,133.34,132.96,133.18,8387.0
2020-04-24 15:25:00,133.13,133.98,133.13,133.97,12109.0,133.13,133.98,133.13,133.97,12109.0
2020-04-24 15:30:00,133.99,134.51,133.64,133.85,31661.0,133.99,134.51,133.64,133.85,31661.0
2020-04-24 15:35:00,133.91,134.07,133.58,133.96,28889.0,133.91,134.07,133.58,133.96,28889.0
2020-04-24 15:40:00,133.97,134.11,133.71,133.75,21557.0,133.97,134.11,133.71,133.75,21557.0
2020-04-24 15:45:00,133.71,133.76,133.23,133.35,26227.0,133.71,133.76,133.23,133.35,26227.0
2020-04-24 15:50:00,133.35,133.35,132.43,132.64,49427.0,133.35,133.35,132.43,132.64,49427.0
2020-04-24 15:55:00,132.77,133.21,132.65,132.91,61488.0,132.77,133.21,132.65,132.91,61488.0
2020-04-27 09:30:00,136.43,139.43,135.83,138.96,30777.0,136.43,139.43,135.83,138.96,30777.0
2020-04-27 09:35:00,138.7,139.93,138.49,138.69,35572.0,138.7,139.93,138.49,138.69,35572.0
2020-04-27 09:40:00,138.45,138.47,136.99,137.26,26195.0,138.45,138.47,136.99,137.26,26195.0
2020-04-27 09:45:00,137.14,138.15,136.52,137.91,17778.0,137.14,138.15,136.52,137.91,17778.0
2020-04-27 09:50:00,137.91,138.74,137.81,138.74,17145.0,137.91,138.74,137.81,138.74,17145.0
2020-04-27 09:55:00,138.75,139.12,138.52,138.52,24214.0,138.75,139.12,138.52,138.52,24214.0
2020-04-27 10:00:00,138.61,138.78,137.92,137.92,20489.0,138.61,138.78,137.92,137.92,20489.0
2020-04-27 10:05:00,137.91,138.31,137.21,138.14,16003.0,137.91,138.31,137.21,138.14,16003.0
2020-04-27 10:10:00,137.63,138.22,137.51,138.22,7921.0,137.63,138.22,137.51,138.22,7921.0
2020-04-27 10:15:00,138.23,138.48,137.78,138.48,18981.0,138.23,138.48,137.78,138.48,18981.0
2020-04-27 10:20:00,138.49,138.7,138.0,138.17,11936.0,138.49,138.7,138.0,138.17,11936.0
2020-04-27 10:25:00,138.31,138.51,137.78,138.51,12672.0,138.31,138.51,137.78,138.51,12672.0
2020-04-27 10:30:00,138.54,138.99,138.44,138.53,17059.0,138.54,138.99,138.44,138.53,17059.0
2020-04-27 10:35:00,138.4,138.56,138.29,138.49,4506.0,138.4,138.56,138.29,138.49,4506.0
2020-04-27 10:40:00,138.5,138.89,138.38,138.75,10585.0,138.5,138.89,138.38,138.75,10585.0
2020-04-27 10:45:00,138.66,139.71,138.65,139.56,12128.0,138.66,139.71,138.65,139.56,12128.0
2020-04-27 10:50:00,139.45,140.34,139.44,140.16,17504.0,139.45,140.34,139.44,140.16,17504.0
2020-04-27 10:55:00,140.16,140.47,139.56,140.4,11218.0,140.16,140.47,139.56,140.4,11218.0
2020-04-27 11:00:00,140.41,141.3,140.36,140.62,23638.0,140.41,141.3,140.36,140.62,23638.0
2020-04-27 11:05:00,140.55,140.84,139.77,140.84,14793.0,140.55,140.84,139.77,140.84,14793.0
2020-04-27 11:10:00,140.61,140.61,139.95,140.19,3564.0,140.61,140.61,139.95,140.19,3564.0
2020-04-27 11:15:00,140.33,140.6,140.11,140.5,4695.0,140.33,140.6,140.11,140.5,4695.0
2020-04-27 11:20:00,140.49,140.5,140.15,140.32,6732.0,140.49,140.5,140.15,140.32,6732.0
2020-04-27 11:25:00,140.5,141.0,140.43,140.94,5261.0,140.5,141.0,140.43,140.94,5261.0
2020-04-27 11:30:00,140.85,141.43,140.66,141.43,11408.0,140.85,141.43,140.66,141.43,11408.0
2020-04-27 11:35:00,141.33,141.6,141.07,141.33,6276.0,141.33,141.6,141.07,141.33,6276.0
2020-04-27 11:40:00,141.34,141.81,141.27,141.57,6266.0,141.34,141.81,141.27,141.57,6266.0
2020-04-27 11:45:00,141.5,141.74,141.41,141.73,6451.0,141.5,141.74,141.41,141.73,6451.0
2020-04-27 11:50:00,141.82,142.05,141.37,141.84,16199.0,141.82,142.05,141.37,141.84,16199.0
2020-04-27 11:55:00,141.75,142.5,141.75,142.5,13942.0,141.75,142.5,141.75,142.5,13942.0
2020-04-27 12:00:00,142.5,143.31,142.45,143.01,20636.0,142.5,143.31,142.45,143.01,20636.0
2020-04-27 12:05:00,143.26,143.48,142.82,143.17,7567.0,143.26,143.48,142.82,143.17,7567.0
2020-04-27 12:10:00,143.16,143.16,142.43,142.78,7417.0,143.16,143.16,142.43,142.78,7417.0
2020-04-27 12:15:00,142.82,144.1,142.81,143.97,21405.0,142.82,144.1,142.81,143.97,21405.0
2020-04-27 12:20:00,144.12,144.24,143.5,143.7,10941.0,144.12,144.24,143.5,143.7,10941.0
2020-04-27 12:25:00,143.65,143.73,142.77,143.27,9342.0,143.65,143.73,142.77,143.27,9342.0
2020-04-27 12:30:00,143.38,143.98,143.2,143.82,15797.0,143.38,143.98,143.2,143.82,15797.0
2020-04-27 12:35:00,143.8,143.89,143.31,143.41,21463.0,143.8,143.89,143.31,143.41,21463.0
2020-04-27 12:40:00,143.5,144.28,143.4,144.04,15080.0,143.5,144.28,143.4,144.04,15080.0
2020-04-27 12:45:00,144.04,144.24,143.72,144.13,6577.0,144.04,144.24,143.72,144.13,6577.0
2020-04-27 12:50:00,144.06,144.26,143.44,143.64,24711.0,144.06,144.26,143.44,143.64,24711.0
2020-04-27 12:55:00,143.61,144.2,143.6,144.03,18287.0,143.61,144.2,143.6,144.03,18287.0
2020-04-27 13:00:00,144.03,144.04,142.55,142.6,7001.0,144.03,144.04,142.55,142.6,7001.0
2020-04-27 13:05:00,142.62,143.0,142.5,142.51,5168.0,142.62,143.0,142.5,142.51,5168.0
2020-04-27 13:10:00,142.53,143.0,142.32,142.64,3593.0,142.53,143.0,142.32,142.64,3593.0
2020-04-27 13:15:00,142.52,142.7,142.34,142.43,13506.0,142.52,142.7,142.34,142.43,13506.0
2020-04-27 13:20:00,142.49,142.5,141.71,141.87,30916.0,142.49,142.5,141.71,141.87,30916.0
2020-04-27 13:25:00,141.95,142.58,141.65,142.57,10584.0,141.95,142.58,141.65,142.57,10584.0
2020-04-27 13:30:00,142.4,142.6,142.23,142.59,10393.0,142.4,142.6,142.23,142.59,10393.0
2020-04-27 13:35:00,142.6,142.6,142.25,142.44,12146.0,142.6,142.6,142.25,142.44,12146.0
2020-04-27 13:40:00,142.4,142.4,141.87,142.06,6000.0,142.4,142.4,141.87,142.06,6000.0
2020-04-27 13:45:00,142.12,142.38,141.96,142.22,8703.0,142.12,142.38,141.96,142.22,8703.0
2020-04-27 13:50:00,142.21,142.57,142.2,142.36,3700.0,142.21,142.57,142.2,142.36,3700.0
2020-04-27 13:55:00,142.55,142.71,142.23,142.49,13926.0,142.55,142.71,142.23,142.49,13926.0
2020-04-27 14:00:00,142.56,143.15,142.56,142.98,16042.0,142.56,143.15,142.56,142.98,16042.0
2020-04-27 14:05:00,142.9,143.26,142.57,143.08,8931.0,142.9,143.26,142.57,143.08,8931.0
2020-04-27 14:10:00,142.94,143.08,142.58,142.78,7319.0,142.94,143.08,142.58,142.78,7319.0
2020-04-27 14:15:00,142.7,143.13,142.6,142.99,12465.0,142.7,143.13,142.6,142.99,12465.0
2020-04-27 14:20:00,142.86,143.01,142.72,142.93,5300.0,142.86,143.01,142.72,142.93,5300.0
2020-04-27 14:25:00,142.82,143.06,142.72,142.83,12082.0,142.82,143.06,142.72,142.83,12082.0
2020-04-27 14:30:00,142.83,142.85,142.43,142.45,17217.0,142.83,142.85,142.43,142.45,17217.0
2020-04-27 14:35:00,142.41,142.41,141.77,141.99,5045.0,142.41,142.41,141.77,141.99,5045.0
2020-04-27 14:40:00,142.01,142.66,142.01,142.4,8309.0,142.01,142.66,142.01,142.4,8309.0
2020-04-27 14:45:00,142.56,142.81,142.55,142.65,8194.0,142.56,142.81,142.55,142.65,8194.0
2020-04-27 14:50:00,142.54,142.95,142.4,142.84,11230.0,142.54,142.95,142.4,142.84,11230.0
2020-04-27 14:55:00,142.75,142.99,142.69,142.69,7155.0,142.75,142.99,142.69,142.69,7155.0
2020-04-27 15:00:00,142.52,142.78,142.33,142.72,6452.0,142.52,142.78,142.33,142.72,6452.0
2020-04-27 15:05:00,142.66,142.7,142.18,142.35,5524.0,142.66,142.7,142.18,142.35,5524.0
2020-04-27 15:10:00,142.35,142.78,142.32,142.64,5971.0,142.35,142.78,142.32,142.64,5971.0
2020-04-27 15:15:00,142.57,142.63,142.28,142.52,5144.0,142.57,142.63,142.28,142.52,5144.0
2020-04-27 15:20:00,142.6,143.0,142.43,142.94,10694.0,142.6,143.0,142.43,142.94,10694.0
2020-04-27 15:25:00,142.77,142.91,142.62,142.91,6590.0,142.77,142.91,142.62,142.91,6590.0
2020-04-27 15:30:00,143.0,143.23,142.67,142.77,7427.0,143.0,143.23,142.67,142.77,7427.0
2020-04-27 15:35:00,142.78,143.55,142.78,143.55,15188.0,142.78,143.55,142.78,143.55,15188.0
2020-04-27 15:40:00,143.69,144.08,143.53,143.95,37714.0,143.69,144.08,143.53,143.95,37714.0
2020-04-27 15:45:00,143.93,144.82,143.91,144.69,29245.0,143.93,144.82,143.91,144.69,29245.0
2020-04-27 15:50:00,144.67,144.7,144.27,144.69,33042.0,144.67,144.7,144.27,144.69,33042.0
2020-04-27 15:55:00,144.66,144.99,144.56,144.58,54343.0,144.66,144.99,144.56,144.58,54343.0
2020-04-28 09:30:00,151.03,152.36,150.35,151.5,57577.0,151.03,152.36,150.35,151.5,57577.0
2020-04-28 09:35:00,151.35,151.58,149.59,150.0,43493.0,151.35,151.58,149.59,150.0,43493.0
2020-04-28 09:40:00,150.0,150.26,149.0,150.04,41122.0,150.0,150.26,149.0,150.04,41122.0
2020-04-28 09:45:00,150.23,151.74,150.16,151.39,20621.0,150.23,151.74,150.16,151.39,20621.0
2020-04-28 09:50:00,151.54,151.87,151.29,151.4,17801.0,151.54,151.87,151.29,151.4,17801.0
2020-04-28 09:55:00,151.4,151.4,149.21,149.76,52279.0,151.4,151.4,149.21,149.76,52279.0
2020-04-28 10:00:00,149.86,149.88,148.5,148.98,46202.0,149.86,149.88,148.5,148.98,46202.0
2020-04-28 10:05:00,149.25,150.0,149.02,149.92,29978.0,149.25,150.0,149.02,149.92,29978.0
2020-04-28 10:10:00,149.67,149.77,148.28,148.84,21533.0,149.67,149.77,148.28,148.84,21533.0
2020-04-28 10:15:00,148.96,149.7,148.73,148.97,21350.0,148.96,149.7,148.73,148.97,21350.0
2020-04-28 10:20:00,148.59,149.14,148.48,149.02,28120.0,148.59,149.14,148.48,149.02,28120.0
2020-04-28 10:25:00,148.74,149.18,148.25,148.75,14870.0,148.74,149.18,148.25,148.75,14870.0
2020-04-28 10:30:00,148.73,148.91,147.78,147.82,23068.0,148.73,148.91,147.78,147.82,23068.0
2020-04-28 10:35:00,147.83,147.83,146.98,147.01,14315.0,147.83,147.83,146.98,147.01,14315.0
2020-04-28 10:40:00,146.75,146.82,145.0,145.15,18564.0,146.75,146.82,145.0,145.15,18564.0
2020-04-28 10:45:00,144.9,145.99,144.85,145.84,12854.0,144.9,145.99,144.85,145.84,12854.0
2020-04-28 10:50:00,145.59,145.81,144.64,144.64,23430.0,145.59,145.81,144.64,144.64,23430.0
2020-04-28 10:55:00,144.63,145.17,143.74,144.06,26119.0,144.63,145.17,143.74,144.06,26119.0
2020-04-28 11:00:00,144.12,145.15,143.87,144.86,19740.0,144.12,145.15,143.87,144.86,19740.0
2020-04-28 11:05:00,144.64,145.5,144.23,145.17,24565.0,144.64,145.5,144.23,145.17,24565.0
2020-04-28 11:10:00,145.17,145.5,144.92,145.14,3647.0,145.17,145.5,144.92,145.14,3647.0
2020-04-28 11:15:00,145.18,145.79,144.86,145.73,14419.0,145.18,145.79,144.86,145.73,14419.0
2020-04-28 11:20:00,145.75,146.13,145.25,145.84,7377.0,145.75,146.13,145.25,145.84,7377.0
2020-04-28 11:25:00,145.75,146.71,145.74,146.44,8815.0,145.75,146.71,145.74,146.44,8815.0
2020-04-28 11:30:00,146.48,147.69,146.35,147.69,21215.0,146.48,147.69,146.35,147.69,21215.0
2020-04-28 11:35:00,147.55,148.07,147.4,147.66,21212.0,147.55,148.07,147.4,147.66,21212.0
2020-04-28 11:40:00,147.63,147.88,147.2,147.49,4340.0,147.63,147.88,147.2,147.49,4340.0
2020-04-28 11:45:00,147.74,147.88,147.43,147.52,3820.0,147.74,147.88,147.43,147.52,3820.0
2020-04-28 11:50:00,147.36,147.36,146.42,146.89,16268.0,147.36,147.36,146.42,146.89,16268.0
2020-04-28 11:55:00,146.72,146.92,146.36,146.75,6403.0,146.72,146.92,146.36,146.75,6403.0
2020-04-28 12:00:00,146.99,147.29,146.59,146.88,4901.0,146.99,147.29,146.59,146.88,4901.0
2020-04-28 12:05:00,147.01,147.34,146.89,147.14,2435.0,147.01,147.34,146.89,147.14,2435.0
2020-04-28 12:10:00,147.43,147.66,146.79,147.02,5295.0,147.43,147.66,146.79,147.02,5295.0
2020-04-28 12:15:00,146.68,147.0,146.29,146.63,15577.0,146.68,147.0,146.29,146.63,15577.0
2020-04-28 12:20:00,146.76,147.12,146.48,146.48,9221.0,146.76,147.12,146.48,146.48,9221.0
2020-04-28 12:25:00,146.86,147.21,146.75,146.9,2500.0,146.86,147.21,146.75,146.9,2500.0
2020-04-28 12:30:00,146.8,147.34,146.8,147.34,4376.0,146.8,147.34,146.8,147.34,4376.0
2020-04-28 12:35:00,147.26,147.57,146.99,147.35,3565.0,147.26,147.57,146.99,147.35,3565.0
2020-04-28 12:40:00,147.07,147.5,147.05,147.37,1328.0,147.07,147.5,147.05,147.37,1328.0
2020-04-28 12:45:00,146.85,147.38,146.78,147.34,2021.0,146.85,147.38,146.78,147.34,2021.0
2020-04-28 12:50:00,147.48,147.51,147.09,147.09,2600.0,147.48,147.51,147.09,147.09,2600.0
2020-04-28 12:55:00,147.12,148.18,147.12,148.18,9900.0,147.12,148.18,147.12,148.18,9900.0
2020-04-28 13:00:00,148.0,148.12,147.63,147.96,3994.0,148.0,148.12,147.63,147.96,3994.0
2020-04-28 13:05:00,148.1,148.13,147.76,147.76,4244.0,148.1,148.13,147.76,147.76,4244.0
2020-04-28 13:10:00,147.64,147.67,147.18,147.18,2388.0,147.64,147.67,147.18,147.18,2388.0
2020-04-28 13:15:00,147.18,147.32,147.04,147.17,6073.0,147.18,147.32,147.04,147.17,6073.0
2020-04-28 13:20:00,147.1,148.04,147.1,148.04,6208.0,147.1,148.04,147.1,148.04,6208.0
2020-04-28 13:25:00,147.93,148.31,147.92,148.03,3475.0,147.93,148.31,147.92,148.03,3475.0
2020-04-28 13:30:00,148.02,148.38,147.84,148.26,10900.0,148.02,148.38,147.84,148.26,10900.0
2020-04-28 13:35:00,148.2,148.31,147.9,148.22,4437.0,148.2,148.31,147.9,148.22,4437.0
2020-04-28 13:40:00,148.09,148.35,148.0,148.09,4476.0,148.09,148.35,148.0,148.09,4476.0
2020-04-28 13:45:00,148.2,148.38,148.08,148.08,4702.0,148.2,148.38,148.08,148.08,4702.0
2020-04-28 13:50:00,148.17,148.48,148.08,148.2,4250.0,148.17,148.48,148.08,148.2,4250.0
2020-04-28 13:55:00,148.04,148.1,147.45,147.6,13902.0,148.04,148.1,147.45,147.6,13902.0
2020-04-28 14:00:00,147.72,147.8,147.65,147.74,2301.0,147.72,147.8,147.65,147.74,2301.0
2020-04-28 14:05:00,147.72,148.05,147.72,147.92,8441.0,147.72,148.05,147.72,147.92,8441.0
2020-04-28 14:10:00,148.0,148.5,148.0,148.5,12236.0,148.0,148.5,148.0,148.5,12236.0
2020-04-28 14:15:00,148.5,149.04,148.33,148.96,7299.0,148.5,149.04,148.33,148.96,7299.0
2020-04-28 14:20:00,148.73,148.96,148.68,148.92,1449.0,148.73,148.96,148.68,148.92,1449.0
2020-04-28 14:25:00,148.99,149.69,148.93,149.53,12869.0,148.99,149.69,148.93,149.53,12869.0
2020-04-28 14:30:00,149.62,150.19,149.61,149.9,14174.0,149.62,150.19,149.61,149.9,14174.0
2020-04-28 14:35:00,149.84,149.95,149.04,149.31,32486.0,149.84,149.95,149.04,149.31,32486.0
2020-04-28 14:40:00,149.16,149.81,149.16,149.26,8638.0,149.16,149.81,149.16,149.26,8638.0
2020-04-28 14:45:00,149.31,149.99,149.17,149.99,6429.0,149.31,149.99,149.17,149.99,6429.0
2020-04-28 14:50:00,149.88,150.08,149.53,149.55,17180.0,149.88,150.08,149.53,149.55,17180.0
2020-04-28 14:55:00,149.53,149.66,149.08,149.32,8114.0,149.53,149.66,149.08,149.32,8114.0
2020-04-28 15:00:00,149.25,149.44,149.0,149.13,29943.0,149.25,149.44,149.0,149.13,29943.0
2020-04-28 15:05:00,149.16,149.22,148.68,148.95,13495.0,149.16,149.22,148.68,148.95,13495.0
2020-04-28 15:10:00,149.0,149.29,148.82,149.09,6922.0,149.0,149.29,148.82,149.09,6922.0
2020-04-28 15:15:00,149.23,149.88,149.15,149.85,12772.0,149.23,149.88,149.15,149.85,12772.0
2020-04-28 15:20:00,149.84,149.92,148.89,149.14,9537.0,149.84,149.92,148.89,149.14,9537.0
2020-04-28 15:25:00,149.16,149.58,148.98,149.28,10714.0,149.16,149.58,148.98,149.28,10714.0
2020-04-28 15:30:00,149.34,149.76,149.16,149.59,8452.0,149.34,149.76,149.16,149.59,8452.0
2020-04-28 15:35:00,149.6,149.8,149.35,149.68,13164.0,149.6,149.8,149.35,149.68,13164.0
2020-04-28 15:40:00,149.68,149.78,149.49,149.5,9185.0,149.68,149.78,149.49,149.5,9185.0
2020-04-28 15:45:00,149.5,149.5,148.64,148.64,8115.0,149.5,149.5,148.64,148.64,8115.0
2020-04-28 15:50:00,148.51,148.56,148.31,148.44,39924.0,148.51,148.56,148.31,148.44,39924.0
2020-04-28 15:55:00,148.44,149.28,148.2,148.94,83403.0,148.44,149.28,148.2,148.94,83403.0
2020-04-29 09:30:00,150.71,153.98,149.45,150.81,43415.0,150.71,153.98,149.45,150.81,43415.0
2020-04-29 09:35:00,150.45,153.49,150.29,151.13,22105.0,150.45,153.49,150.29,151.13,22105.0
2020-04-29 09:40:00,151.28,153.53,151.28,153.53,12428.0,151.28,153.53,151.28,153.53,12428.0
2020-04-29 09:45:00,153.28,154.77,153.28,154.1,31659.0,153.28,154.77,153.28,154.1,31659.0
2020-04-29 09:50:00,154.17,154.8,154.16,154.68,15179.0,154.17,154.8,154.16,154.68,15179.0
2020-04-29 09:55:00,154.73,155.23,154.19,154.19,36850.0,154.73,155.23,154.19,154.19,36850.0
2020-04-29 10:00:00,154.42,154.87,153.98,154.83,18204.0,154.42,154.87,153.98,154.83,18204.0
2020-04-29 10:05:00,154.56,154.57,153.01,153.14,6642.0,154.56,154.57,153.01,153.14,6642.0
2020-04-29 10:10:00,153.11,153.11,152.15,152.9,6610.0,153.11,153.11,152.15,152.9,6610.0
2020-04-29 10:15:00,152.9,153.45,152.66,153.43,12453.0,152.9,153.45,152.66,153.43,12453.0
2020-04-29 10:20:00,153.5,154.31,153.1,153.3,10906.0,153.5,154.31,153.1,153.3,10906.0
2020-04-29 10:25:00,153.34,154.37,153.15,154.37,5483.0,153.34,154.37,153.15,154.37,5483.0
2020-04-29 10:30:00,154.0,155.18,153.67,155.06,20902.0,154.0,155.18,153.67,155.06,20902.0
2020-04-29 10:35:00,154.88,155.23,153.96,154.45,25895.0,154.88,155.23,153.96,154.45,25895.0
2020-04-29 10:40:00,155.15,155.15,154.72,154.83,4250.0,155.15,155.15,154.72,154.83,4250.0
2020-04-29 10:45:00,154.83,155.5,154.75,155.38,9599.0,154.83,155.5,154.75,155.38,9599.0
2020-04-29 10:50:00,155.47,156.33,155.43,155.94,16302.0,155.47,156.33,155.43,155.94,16302.0
2020-04-29 10:55:00,156.11,156.26,155.69,155.82,9707.0,156.11,156.26,155.69,155.82,9707.0
2020-04-29 11:00:00,155.75,155.9,155.01,155.08,12073.0,155.75,155.9,155.01,155.08,12073.0
2020-04-29 11:05:00,155.27,155.32,154.31,154.41,7580.0,155.27,155.32,154.31,154.41,7580.0
2020-04-29 11:10:00,154.17,154.82,154.15,154.22,8507.0,154.17,154.82,154.15,154.22,8507.0
2020-04-29 11:15:00,154.47,155.01,154.45,154.95,5665.0,154.47,155.01,154.45,154.95,5665.0
2020-04-29 11:20:00,154.91,155.36,154.89,155.35,4314.0,154.91,155.36,154.89,155.35,4314.0
2020-04-29 11:25:00,155.15,155.74,155.15,155.44,3670.0,155.15,155.74,155.15,155.44,3670.0
2020-04-29 11:30:00,155.45,155.57,155.13,155.42,3800.0,155.45,155.57,155.13,155.42,3800.0
2020-04-29 11:35:00,155.32,155.58,155.18,155.25,4427.0,155.32,155.58,155.18,155.25,4427.0
2020-04-29 11:40:00,155.13,155.14,154.29,154.29,2510.0,155.13,155.14,154.29,154.29,2510.0
2020-04-29 11:45:00,154.35,154.42,154.01,154.07,3963.0,154.35,154.42,154.01,154.07,3963.0
2020-04-29 11:50:00,153.7,154.88,153.54,154.71,12446.0,153.7,154.88,153.54,154.71,12446.0
2020-04-29 11:55:00,154.58,154.95,154.4,154.57,5121.0,154.58,154.95,154.4,154.57,5121.0
2020-04-29 12:00:00,154.66,155.5,154.65,155.36,8858.0,154.66,155.5,154.65,155.36,8858.0
2020-04-29 12:05:00,155.35,155.44,155.16,155.31,6831.0,155.35,155.44,155.16,155.31,6831.0
2020-04-29 12:10:00,155.38,155.88,155.2,155.88,12774.0,155.38,155.88,155.2,155.88,12774.0
2020-04-29 12:15:00,155.87,156.97,155.75,156.89,15658.0,155.87,156.97,155.75,156.89,15658.0
2020-04-29 12:20:00,157.0,157.31,156.81,157.1,11202.0,157.0,157.31,156.81,157.1,11202.0
2020-04-29 12:25:00,156.94,157.24,156.67,157.17,7097.0,156.94,157.24,156.67,157.17,7097.0
2020-04-29 12:30:00,157.24,158.0,157.24,157.86,13689.0,157.24,158.0,157.24,157.86,13689.0
2020-04-29 12:35:00,157.84,157.97,157.53,157.83,9223.0,157.84,157.97,157.53,157.83,9223.0
2020-04-29 12:40:00,157.9,158.54,157.76,158.44,11167.0,157.9,158.54,157.76,158.44,11167.0
2020-04-29 12:45:00,158.47,159.29,158.3,159.24,13896.0,158.47,159.29,158.3,159.24,13896.0
2020-04-29 12:50:00,159.22,159.29,158.29,158.57,10164.0,159.22,159.29,158.29,158.57,10164.0
2020-04-29 12:55:00,158.66,159.01,158.42,158.61,6096.0,158.66,159.01,158.42,158.61,6096.0
2020-04-29 13:00:00,158.89,158.89,158.44,158.67,3250.0,158.89,158.89,158.44,158.67,3250.0
2020-04-29 13:05:00,158.77,158.77,158.23,158.36,4878.0,158.77,158.77,158.23,158.36,4878.0
2020-04-29 13:10:00,158.31,158.44,158.0,158.31,4130.0,158.31,158.44,158.0,158.31,4130.0
2020-04-29 13:15:00,158.32,159.19,158.14,158.93,18897.0,158.32,159.19,158.14,158.93,18897.0
2020-04-29 13:20:00,159.03,159.45,158.91,159.15,5801.0,159.03,159.45,158.91,159.15,5801.0
2020-04-29 13:25:00,158.93,159.24,158.67,158.77,5155.0,158.93,159.24,158.67,158.77,5155.0
2020-04-29 13:30:00,158.6,158.6,157.9,158.02,2366.0,158.6,158.6,157.9,158.02,2366.0
2020-04-29 13:35:00,157.84,157.86,157.31,157.7,9431.0,157.84,157.86,157.31,157.7,9431.0
2020-04-29 13:40:00,157.46,157.7,157.1,157.1,4954.0,157.46,157.7,157.1,157.1,4954.0
2020-04-29 13:45:00,157.25,157.34,155.84,155.89,15225.0,157.25,157.34,155.84,155.89,15225.0
2020-04-29 13:50:00,155.77,155.96,155.53,155.55,11825.0,155.77,155.96,155.53,155.55,11825.0
2020-04-29 13:55:00,155.5,155.65,155.3,155.31,2756.0,155.5,155.65,155.3,155.31,2756.0
2020-04-29 14:00:00,155.07,155.92,154.79,155.0,5627.0,155.07,155.92,154.79,155.0,5627.0
2020-04-29 14:05:00,154.82,154.82,154.45,154.67,6102.0,154.82,154.82,154.45,154.67,6102.0
2020-04-29 14:10:00,154.77,155.29,154.42,155.28,6047.0,154.77,155.29,154.42,155.28,6047.0
2020-04-29 14:15:00,155.41,156.42,155.41,155.95,8644.0,155.41,156.42,155.41,155.95,8644.0
2020-04-29 14:20:00,156.06,156.43,155.99,156.11,7213.0,156.06,156.43,155.99,156.11,7213.0
2020-04-29 14:25:00,156.13,156.28,155.75,155.97,2510.0,156.13,156.28,155.75,155.97,2510.0
2020-04-29 14:30:00,155.97,155.97,155.17,155.29,5971.0,155.97,155.97,155.17,155.29,5971.0
2020-04-29 14:35:00,155.01,155.56,154.74,155.56,8000.0,155.01,155.56,154.74,155.56,8000.0
2020-04-29 14:40:00,155.36,155.81,155.14,155.44,4657.0,155.36,155.81,155.14,155.44,4657.0
2020-04-29 14:45:00,155.57,155.58,155.25,155.39,2200.0,155.57,155.58,155.25,155.39,2200.0
2020-04-29 14:50:00,155.52,155.74,154.97,154.98,4300.0,155.52,155.74,154.97,154.98,4300.0
2020-04-29 14:55:00,154.94,155.74,154.94,155.46,3972.0,154.94,155.74,154.94,155.46,3972.0
2020-04-29 15:00:00,155.58,156.27,155.43,156.21,16714.0,155.58,156.27,155.43,156.21,16714.0
2020-04-29 15:05:00,156.24,156.35,156.0,156.13,4937.0,156.24,156.35,156.0,156.13,4937.0
2020-04-29 15:10:00,156.0,156.61,155.94,156.26,9524.0,156.0,156.61,155.94,156.26,9524.0
2020-04-29 15:15:00,156.23,156.32,155.73,156.27,7030.0,156.23,156.32,155.73,156.27,7030.0
2020-04-29 15:20:00,156.37,156.52,156.23,156.27,5702.0,156.37,156.52,156.23,156.27,5702.0
2020-04-29 15:25:00,156.4,156.61,156.21,156.23,6960.0,156.4,156.61,156.21,156.23,6960.0
2020-04-29 15:30:00,156.33,156.5,155.99,156.43,6987.0,156.33,156.5,155.99,156.43,6987.0
2020-04-29 15:35:00,156.3,156.41,155.99,156.0,12464.0,156.3,156.41,155.99,156.0,12464.0
2020-04-29 15:40:00,155.92,156.13,155.86,156.08,10435.0,155.92,156.13,155.86,156.08,10435.0
2020-04-29 15:45:00,156.0,156.17,155.69,156.13,15390.0,156.0,156.17,155.69,156.13,15390.0
2020-04-29 15:50:00,156.14,156.14,154.92,155.02,16700.0,156.14,156.14,154.92,155.02,16700.0
2020-04-29 15:55:00,155.11,155.36,154.82,154.96,28342.0,155.11,155.36,154.82,154.96,28342.0
2020-04-30 09:30:00,152.22,152.22,149.03,151.76,28032.0,152.22,152.22,149.03,151.76,28032.0
2020-04-30 09:35:00,151.41,151.41,149.52,150.49,11334.0,151.41,151.41,149.52,150.49,11334.0
2020-04-30 09:40:00,150.04,151.09,149.84,150.05,10460.0,150.04,151.09,149.84,150.05,10460.0
2020-04-30 09:45:00,149.75,150.11,148.21,148.64,16884.0,149.75,150.11,148.21,148.64,16884.0
2020-04-30 09:50:00,148.88,149.0,146.98,148.7,41419.0,148.88,149.0,146.98,148.7,41419.0
2020-04-30 09:55:00,148.47,149.8,148.11,149.8,15918.0,148.47,149.8,148.11,149.8,15918.0
2020-04-30 10:00:00,149.92,150.85,149.25,149.36,10151.0,149.92,150.85,149.25,149.36,10151.0
2020-04-30 10:05:00,149.67,150.76,149.26,150.3,7493.0,149.67,150.76,149.26,150.3,7493.0
2020-04-30 10:10:00,150.43,150.95,150.05,150.55,6519.0,150.43,150.95,150.05,150.55,6519.0
2020-04-30 10:15:00,150.65,150.66,149.5,149.5,6199.0,150.65,150.66,149.5,149.5,6199.0
2020-04-30 10:20:00,150.05,150.22,149.52,150.1,5010.0,150.05,150.22,149.52,150.1,5010.0
2020-04-30 10:25:00,150.0,150.54,149.95,150.41,7015.0,150.0,150.54,149.95,150.41,7015.0
2020-04-30 10:30:00,150.43,151.25,150.42,150.94,10315.0,150.43,151.25,150.42,150.94,10315.0
2020-04-30 10:35:00,150.9,151.0,150.49,150.58,7911.0,150.9,151.0,150.49,150.58,7911.0
2020-04-30 10:40:00,150.61,150.98,150.22,150.42,12413.0,150.61,150.98,150.22,150.42,12413.0
2020-04-30 10:45:00,150.61,151.44,150.53,151.15,8071.0,150.61,151.44,150.53,151.15,8071.0
2020-04-30 10:50:00,151.24,151.63,150.59,151.03,5000.0,151.24,151.63,150.59,151.03,5000.0
2020-04-30 10:55:00,150.79,151.58,150.65,150.92,4730.0,150.79,151.58,150.65,150.92,4730.0
2020-04-30 11:00:00,150.92,152.15,150.92,151.84,5344.0,150.92,152.15,150.92,151.84,5344.0
2020-04-30 11:05:00,151.73,151.81,151.14,151.17,4160.0,151.73,151.81,151.14,151.17,4160.0
2020-04-30 11:10:00,151.47,151.59,151.01,151.23,4300.0,151.47,151.59,151.01,151.23,4300.0
2020-04-30 11:15:00,151.32,151.44,150.75,151.07,7720.0,151.32,151.44,150.75,151.07,7720.0
2020-04-30 11:20:00,150.73,151.15,150.63,150.72,2800.0,150.73,151.15,150.63,150.72,2800.0
2020-04-30 11:25:00,150.52,150.79,150.37,150.47,6861.0,150.52,150.79,150.37,150.47,6861.0
2020-04-30 11:30:00,150.46,150.66,150.06,150.33,6319.0,150.46,150.66,150.06,150.33,6319.0
2020-04-30 11:35:00,150.35,150.41,149.64,149.64,6744.0,150.35,150.41,149.64,149.64,6744.0
2020-04-30 11:40:00,149.6,149.75,149.15,149.6,6015.0,149.6,149.75,149.15,149.6,6015.0
2020-04-30 11:45:00,149.37,149.37,148.24,148.68,6541.0,149.37,149.37,148.24,148.68,6541.0
2020-04-30 11:50:00,148.41,148.41,147.43,147.66,7017.0,148.41,148.41,147.43,147.66,7017.0
2020-04-30 11:55:00,147.56,147.81,147.23,147.25,10110.0,147.56,147.81,147.23,147.25,10110.0
2020-04-30 12:00:00,147.32,147.32,146.4,146.87,9528.0,147.32,147.32,146.4,146.87,9528.0
2020-04-30 12:05:00,146.85,147.44,146.85,147.33,2664.0,146.85,147.44,146.85,147.33,2664.0
2020-04-30 12:10:00,147.53,148.03,147.53,148.0,5255.0,147.53,148.03,147.53,148.0,5255.0
2020-04-30 12:15:00,148.26,148.29,147.03,147.17,8691.0,148.26,148.29,147.03,147.17,8691.0
2020-04-30 12:20:00,147.33,147.33,146.13,146.72,10612.0,147.33,147.33,146.13,146.72,10612.0
2020-04-30 12:25:00,146.58,146.8,146.07,146.8,6100.0,146.58,146.8,146.07,146.8,6100.0
2020-04-30 12:30:00,146.93,146.93,146.0,146.13,5234.0,146.93,146.93,146.0,146.13,5234.0
2020-04-30 12:35:00,146.29,146.42,145.89,145.89,8094.0,146.29,146.42,145.89,145.89,8094.0
2020-04-30 12:40:00,145.66,146.08,145.59,145.61,10800.0,145.66,146.08,145.59,145.61,10800.0
2020-04-30 12:45:00,145.5,146.14,145.5,145.98,4600.0,145.5,146.14,145.5,145.98,4600.0
2020-04-30 12:50:00,146.09,146.45,146.01,146.18,5029.0,146.09,146.45,146.01,146.18,5029.0
2020-04-30 12:55:00,146.17,146.37,146.06,146.08,7658.0,146.17,146.37,146.06,146.08,7658.0
2020-04-30 13:00:00,146.0,146.05,145.6,145.6,3500.0,146.0,146.05,145.6,145.6,3500.0
2020-04-30 13:05:00,145.55,146.24,145.55,146.24,2575.0,145.55,146.24,145.55,146.24,2575.0
2020-04-30 13:10:00,146.15,146.64,146.03,146.55,5428.0,146.15,146.64,146.03,146.55,5428.0
2020-04-30 13:15:00,146.63,147.19,146.61,147.01,3814.0,146.63,147.19,146.61,147.01,3814.0
2020-04-30 13:20:00,147.11,147.49,146.38,146.38,3600.0,147.11,147.49,146.38,146.38,3600.0
2020-04-30 13:25:00,146.25,146.45,145.9,146.29,7004.0,146.25,146.45,145.9,146.29,7004.0
2020-04-30 13:30:00,146.07,146.07,145.63,145.7,3547.0,146.07,146.07,145.63,145.7,3547.0
2020-04-30 13:35:00,145.85,145.85,145.42,145.62,2269.0,145.85,145.85,145.42,145.62,2269.0
2020-04-30 13:40:00,145.58,145.58,144.82,145.26,9664.0,145.58,145.58,144.82,145.26,9664.0
2020-04-30 13:45:00,145.25,145.48,145.16,145.46,4430.0,145.25,145.48,145.16,145.46,4430.0
2020-04-30 13:50:00,145.4,145.75,144.87,144.87,11127.0,145.4,145.75,144.87,144.87,11127.0
2020-04-30 13:55:00,144.83,145.06,144.58,144.58,2909.0,144.83,145.06,144.58,144.58,2909.0
2020-04-30 14:00:00,144.69,145.5,144.3,145.35,3450.0,144.69,145.5,144.3,145.35,3450.0
2020-04-30 14:05:00,145.29,145.55,145.03,145.12,2048.0,145.29,145.55,145.03,145.12,2048.0
2020-04-30 14:10:00,145.21,145.88,145.21,145.62,3350.0,145.21,145.88,145.21,145.62,3350.0
2020-04-30 14:15:00,145.47,145.54,144.68,144.94,4800.0,145.47,145.54,144.68,144.94,4800.0
2020-04-30 14:20:00,145.06,145.16,144.98,145.0,2850.0,145.06,145.16,144.98,145.0,2850.0
2020-04-30 14:25:00,145.0,145.03,144.8,144.82,1505.0,145.0,145.03,144.8,144.82,1505.0
2020-04-30 14:30:00,144.94,145.44,144.83,144.97,2359.0,144.94,145.44,144.83,144.97,2359.0
2020-04-30 14:35:00,144.96,145.08,144.44,144.58,3000.0,144.96,145.08,144.44,144.58,3000.0
2020-04-30 14:40:00,144.64,144.85,144.4,144.85,7917.0,144.64,144.85,144.4,144.85,7917.0
2020-04-30 14:45:00,144.92,145.38,144.82,145.34,4402.0,144.92,145.38,144.82,145.34,4402.0
2020-04-30 14:50:00,145.27,145.49,145.26,145.46,3680.0,145.27,145.49,145.26,145.46,3680.0
2020-04-30 14:55:00,145.37,145.85,145.37,145.77,9355.0,145.37,145.85,145.37,145.77,9355.0
2020-04-30 15:00:00,145.79,145.98,145.55,145.58,9866.0,145.79,145.98,145.55,145.58,9866.0
2020-04-30 15:05:00,145.72,146.42,145.72,146.31,9432.0,145.72,146.42,145.72,146.31,9432.0
2020-04-30 15:10:00,146.31,146.31,145.53,145.57,4000.0,146.31,146.31,145.53,145.57,4000.0
2020-04-30 15:15:00,145.7,145.93,145.57,145.59,5865.0,145.7,145.93,145.57,145.59,5865.0
2020-04-30 15:20:00,145.63,145.84,145.44,145.74,5900.0,145.63,145.84,145.44,145.74,5900.0
2020-04-30 15:25:00,145.68,145.78,145.48,145.66,19873.0,145.68,145.78,145.48,145.66,19873.0
2020-04-30 15:30:00,145.64,145.84,144.2,144.59,20650.0,145.64,145.84,144.2,144.59,20650.0
2020-04-30 15:35:00,144.67,144.89,144.11,144.26,6753.0,144.67,144.89,144.11,144.26,6753.0
2020-04-30 15:40:00,144.19,144.48,143.81,144.2,12868.0,144.19,144.48,143.81,144.2,12868.0
2020-04-30 15:45:00,144.2,144.54,144.03,144.22,10878.0,144.2,144.54,144.03,144.22,10878.0
2020-04-30 15:50:00,144.36,145.13,144.27,145.09,16116.0,144.36,145.13,144.27,145.09,16116.0
2020-04-30 15:55:00,145.01,145.09,143.79,143.88,35980.0,145.01,145.09,143.79,143.88,35980.0
2020-05-01 09:30:00,138.98,141.58,136.67,141.48,22038.0,138.98,141.58,136.67,141.48,22038.0
2020-05-01 09:35:00,141.02,141.02,139.59,140.2,19846.0,141.02,141.02,139.59,140.2,19846.0
2020-05-01 09:40:00,139.74,140.39,139.31,139.9,7996.0,139.74,140.39,139.31,139.9,7996.0
2020-05-01 09:45:00,139.63,140.3,138.03,138.03,9518.0,139.63,140.3,138.03,138.03,9518.0
2020-05-01 09:50:00,138.04,138.44,137.07,137.34,14330.0,138.04,138.44,137.07,137.34,14330.0
2020-05-01 09:55:00,137.39,137.51,135.43,136.6,48739.0,137.39,137.51,135.43,136.6,48739.0
2020-05-01 10:00:00,136.02,138.75,136.02,136.9,4697.0,136.02,138.75,136.02,136.9,4697.0
2020-05-01 10:05:00,137.16,137.9,137.0,137.0,10665.0,137.16,137.9,137.0,137.0,10665.0
2020-05-01 10:10:00,136.82,137.45,136.54,137.26,3515.0,136.82,137.45,136.54,137.26,3515.0
2020-05-01 10:15:00,137.33,137.49,136.5,137.03,14771.0,137.33,137.49,136.5,137.03,14771.0
2020-05-01 10:20:00,136.66,136.97,136.04,136.4,10787.0,136.66,136.97,136.04,136.4,10787.0
2020-05-01 10:25:00,136.38,136.82,136.38,136.8,3060.0,136.38,136.82,136.38,136.8,3060.0
2020-05-01 10:30:00,136.53,136.71,135.66,135.99,5770.0,136.53,136.71,135.66,135.99,5770.0
2020-05-01 10:35:00,136.05,136.32,135.72,136.31,6410.0,136.05,136.32,135.72,136.31,6410.0
2020-05-01 10:40:00,136.18,136.42,135.81,135.89,4270.0,136.18,136.42,135.81,135.89,4270.0
2020-05-01 10:45:00,135.74,136.06,135.11,135.21,49442.0,135.74,136.06,135.11,135.21,49442.0
2020-05-01 10:50:00,135.04,135.81,134.66,135.81,8557.0,135.04,135.81,134.66,135.81,8557.0
2020-05-01 10:55:00,135.56,136.15,135.21,136.0,11094.0,135.56,136.15,135.21,136.0,11094.0
2020-05-01 11:00:00,135.94,136.77,135.93,136.01,34460.0,135.94,136.77,135.93,136.01,34460.0
2020-05-01 11:05:00,135.99,136.3,135.81,136.03,11040.0,135.99,136.3,135.81,136.03,11040.0
2020-05-01 11:10:00,136.25,136.25,135.57,136.07,7720.0,136.25,136.25,135.57,136.07,7720.0
2020-05-01 11:15:00,136.06,136.06,135.5,135.79,8654.0,136.06,136.06,135.5,135.79,8654.0
2020-05-01 11:20:00,135.58,136.0,135.54,135.87,6227.0,135.58,136.0,135.54,135.87,6227.0
2020-05-01 11:25:00,135.9,136.2,135.66,135.81,9872.0,135.9,136.2,135.66,135.81,9872.0
2020-05-01 11:30:00,135.67,135.85,135.5,135.73,12623.0,135.67,135.85,135.5,135.73,12623.0
2020-05-01 11:35:00,135.53,136.06,135.53,136.03,3270.0,135.53,136.06,135.53,136.03,3270.0
2020-05-01 11:40:00,135.86,135.91,135.5,135.7,4662.0,135.86,135.91,135.5,135.7,4662.0
2020-05-01 11:45:00,135.61,135.78,135.19,135.43,30148.0,135.61,135.78,135.19,135.43,30148.0
2020-05-01 11:50:00,135.39,135.4,134.03,134.59,20319.0,135.39,135.4,134.03,134.59,20319.0
2020-05-01 11:55:00,134.65,134.93,134.21,134.9,9853.0,134.65,134.93,134.21,134.9,9853.0
2020-05-01 12:00:00,134.73,134.83,134.35,134.45,8996.0,134.73,134.83,134.35,134.45,8996.0
2020-05-01 12:05:00,134.34,134.86,134.33,134.64,2130.0,134.34,134.86,134.33,134.64,2130.0
2020-05-01 12:10:00,134.5,135.97,134.5,135.97,15950.0,134.5,135.97,134.5,135.97,15950.0
2020-05-01 12:15:00,136.12,136.12,135.32,135.8,9951.0,136.12,136.12,135.32,135.8,9951.0
2020-05-01 12:20:00,135.95,136.14,135.64,135.64,5471.0,135.95,136.14,135.64,135.64,5471.0
2020-05-01 12:25:00,135.87,135.98,135.69,135.89,3669.0,135.87,135.98,135.69,135.89,3669.0
2020-05-01 12:30:00,135.75,136.39,135.51,136.02,5118.0,135.75,136.39,135.51,136.02,5118.0
2020-05-01 12:35:00,136.15,136.29,135.88,136.23,2881.0,136.15,136.29,135.88,136.23,2881.0
2020-05-01 12:40:00,136.15,136.35,135.78,136.28,2205.0,136.15,136.35,135.78,136.28,2205.0
2020-05-01 12:45:00,136.15,136.58,136.15,136.25,4325.0,136.15,136.58,136.15,136.25,4325.0
2020-05-01 12:50:00,136.44,136.59,136.27,136.4,1200.0,136.44,136.59,136.27,136.4,1200.0
2020-05-01 12:55:00,136.33,136.75,136.33,136.5,5054.0,136.33,136.75,136.33,136.5,5054.0
2020-05-01 13:00:00,136.64,136.84,136.64,136.75,2808.0,136.64,136.84,136.64,136.75,2808.0
2020-05-01 13:05:00,136.77,136.83,136.55,136.77,2752.0,136.77,136.83,136.55,136.77,2752.0
2020-05-01 13:10:00,136.61,136.87,136.36,136.42,4761.0,136.61,136.87,136.36,136.42,4761.0
2020-05-01 13:15:00,136.42,136.6,136.2,136.29,4500.0,136.42,136.6,136.2,136.29,4500.0
2020-05-01 13:20:00,136.3,136.61,136.28,136.28,4765.0,136.3,136.61,136.28,136.28,4765.0
2020-05-01 13:25:00,136.22,136.87,136.22,136.87,3040.0,136.22,136.87,136.22,136.87,3040.0
2020-05-01 13:30:00,136.75,137.09,136.75,136.96,6976.0,136.75,137.09,136.75,136.96,6976.0
2020-05-01 13:35:00,136.93,136.93,136.4,136.61,4200.0,136.93,136.93,136.4,136.61,4200.0
2020-05-01 13:40:00,136.4,136.74,136.39,136.47,3300.0,136.4,136.74,136.39,136.47,3300.0
2020-05-01 13:45:00,136.49,136.71,136.43,136.67,3645.0,136.49,136.71,136.43,136.67,3645.0
2020-05-01 13:50:00,136.78,136.88,136.49,136.75,2602.0,136.78,136.88,136.49,136.75,2602.0
2020-05-01 13:55:00,136.88,136.88,136.54,136.72,3053.0,136.88,136.88,136.54,136.72,3053.0
2020-05-01 14:00:00,136.77,137.29,136.56,137.29,2200.0,136.77,137.29,136.56,137.29,2200.0
2020-05-01 14:05:00,137.29,137.43,136.97,137.08,1883.0,137.29,137.43,136.97,137.08,1883.0
2020-05-01 14:10:00,137.02,137.02,136.96,136.97,500.0,137.02,137.02,136.96,136.97,500.0
2020-05-01 14:15:00,136.9,136.96,136.79,136.92,812.0,136.9,136.96,136.79,136.92,812.0
2020-05-01 14:20:00,136.98,137.69,136.91,137.66,3559.0,136.98,137.69,136.91,137.66,3559.0
2020-05-01 14:25:00,137.53,137.53,137.22,137.41,2060.0,137.53,137.53,137.22,137.41,2060.0
2020-05-01 14:30:00,137.54,137.55,137.31,137.34,2700.0,137.54,137.55,137.31,137.34,2700.0
2020-05-01 14:35:00,137.36,137.45,137.14,137.4,4732.0,137.36,137.45,137.14,137.4,4732.0
2020-05-01 14:40:00,137.39,137.39,137.06,137.35,2200.0,137.39,137.39,137.06,137.35,2200.0
2020-05-01 14:45:00,137.29,137.52,137.21,137.43,1943.0,137.29,137.52,137.21,137.43,1943.0
2020-05-01 14:50:00,137.39,137.43,137.1,137.24,3836.0,137.39,137.43,137.1,137.24,3836.0
2020-05-01 14:55:00,137.35,137.38,137.23,137.26,2396.0,137.35,137.38,137.23,137.26,2396.0
2020-05-01 15:00:00,137.12,137.47,137.11,137.24,4369.0,137.12,137.47,137.11,137.24,4369.0
2020-05-01 15:05:00,137.22,137.46,137.03,137.35,9506.0,137.22,137.46,137.03,137.35,9506.0
2020-05-01 15:10:00,137.3,137.54,137.2,137.4,14269.0,137.3,137.54,137.2,137.4,14269.0
2020-05-01 15:15:00,137.35,137.36,137.13,137.19,5974.0,137.35,137.36,137.13,137.19,5974.0
2020-05-01 15:20:00,137.25,137.46,137.21,137.3,9516.0,137.25,137.46,137.21,137.3,9516.0
2020-05-01 15:25:00,137.3,137.4,137.14,137.32,6013.0,137.3,137.4,137.14,137.32,6013.0
2020-05-01 15:30:00,137.38,137.44,137.16,137.17,27678.0,137.38,137.44,137.16,137.17,27678.0
2020-05-01 15:35:00,137.23,137.3,137.06,137.16,14191.0,137.23,137.3,137.06,137.16,14191.0
2020-05-01 15:40:00,137.23,137.34,136.73,136.73,11663.0,137.23,137.34,136.73,136.73,11663.0
2020-05-01 15:45:00,136.72,136.85,136.34,136.85,14558.0,136.72,136.85,136.34,136.85,14558.0
2020-05-01 15:50:00,136.78,136.94,136.42,136.68,23075.0,136.78,136.94,136.42,136.68,23075.0
2020-05-01 15:55:00,136.75,137.5,136.71,137.46,65625.0,136.75,137.5,136.71,137.46,65625.0
2020-05-04 09:30:00,132.54,132.54,129.11,129.37,44189.0,132.54,132.54,129.11,129.37,44189.0
2020-05-04 09:35:00,129.75,132.89,129.32,131.97,10851.0,129.75,132.89,129.32,131.97,10851.0
2020-05-04 09:40:00,132.75,134.52,132.38,134.43,18113.0,132.75,134.52,132.38,134.43,18113.0
2020-05-04 09:45:00,134.21,134.91,133.76,133.97,7343.0,134.21,134.91,133.76,133.97,7343.0
2020-05-04 09:50:00,134.41,135.57,134.32,135.28,6257.0,134.41,135.57,134.32,135.28,6257.0
2020-05-04 09:55:00,135.03,135.69,134.5,135.5,13612.0,135.03,135.69,134.5,135.5,13612.0
2020-05-04 10:00:00,135.38,136.23,135.27,135.88,7549.0,135.38,136.23,135.27,135.88,7549.0
2020-05-04 10:05:00,136.83,137.29,136.35,136.91,14019.0,136.83,137.29,136.35,136.91,14019.0
2020-05-04 10:10:00,137.09,138.06,137.09,137.71,4898.0,137.09,138.06,137.09,137.71,4898.0
2020-05-04 10:15:00,137.85,138.75,137.53,138.68,11478.0,137.85,138.75,137.53,138.68,11478.0
2020-05-04 10:20:00,138.66,139.41,138.15,138.15,26446.0,138.66,139.41,138.15,138.15,26446.0
2020-05-04 10:25:00,137.84,138.14,137.25,137.84,27367.0,137.84,138.14,137.25,137.84,27367.0
2020-05-04 10:30:00,137.9,138.14,136.98,137.31,5497.0,137.9,138.14,136.98,137.31,5497.0
2020-05-04 10:35:00,137.54,138.19,137.08,138.19,2419.0,137.54,138.19,137.08,138.19,2419.0
2020-05-04 10:40:00,138.65,139.64,138.45,139.19,8356.0,138.65,139.64,138.45,139.19,8356.0
2020-05-04 10:45:00,139.14,139.16,138.14,138.67,5349.0,139.14,139.16,138.14,138.67,5349.0
2020-05-04 10:50:00,138.45,138.76,138.03,138.76,4796.0,138.45,138.76,138.03,138.76,4796.0
2020-05-04 10:55:00,138.94,138.96,138.22,138.51,4966.0,138.94,138.96,138.22,138.51,4966.0
2020-05-04 11:00:00,138.49,138.74,137.81,138.24,7000.0,138.49,138.74,137.81,138.24,7000.0
2020-05-04 11:05:00,137.83,138.62,137.82,138.27,5150.0,137.83,138.62,137.82,138.27,5150.0
2020-05-04 11:10:00,138.42,138.85,138.26,138.26,3074.0,138.42,138.85,138.26,138.26,3074.0
2020-05-04 11:15:00,138.35,138.65,137.99,138.57,1719.0,138.35,138.65,137.99,138.57,1719.0
2020-05-04 11:20:00,138.71,138.71,138.23,138.64,1336.0,138.71,138.71,138.23,138.64,1336.0
2020-05-04 11:25:00,138.51,138.68,137.65,138.13,4683.0,138.51,138.68,137.65,138.13,4683.0
2020-05-04 11:30:00,138.16,138.16,137.76,137.94,3550.0,138.16,138.16,137.76,137.94,3550.0
2020-05-04 11:35:00,138.07,138.76,138.07,138.76,7638.0,138.07,138.76,138.07,138.76,7638.0
2020-05-04 11:40:00,138.94,139.52,138.87,139.02,8598.0,138.94,139.52,138.87,139.02,8598.0
2020-05-04 11:45:00,139.11,139.27,138.73,139.16,3588.0,139.11,139.27,138.73,139.16,3588.0
2020-05-04 11:50:00,139.07,139.64,138.99,139.42,4751.0,139.07,139.64,138.99,139.42,4751.0
2020-05-04 11:55:00,139.31,139.36,138.89,139.2,1921.0,139.31,139.36,138.89,139.2,1921.0
2020-05-04 12:00:00,139.05,139.51,139.05,139.46,2005.0,139.05,139.51,139.05,139.46,2005.0
2020-05-04 12:05:00,139.32,139.57,139.32,139.57,2522.0,139.32,139.57,139.32,139.57,2522.0
2020-05-04 12:10:00,139.51,139.97,139.45,139.75,7391.0,139.51,139.97,139.45,139.75,7391.0
2020-05-04 12:15:00,139.8,140.35,139.8,140.35,3428.0,139.8,140.35,139.8,140.35,3428.0
2020-05-04 12:20:00,140.31,140.59,140.31,140.33,5012.0,140.31,140.59,140.31,140.33,5012.0
2020-05-04 12:25:00,140.43,141.18,140.42,140.75,6301.0,140.43,141.18,140.42,140.75,6301.0
2020-05-04 12:30:00,140.74,140.9,140.45,140.45,4373.0,140.74,140.9,140.45,140.45,4373.0
2020-05-04 12:35:00,140.5,140.5,139.6,139.87,7305.0,140.5,140.5,139.6,139.87,7305.0
2020-05-04 12:40:00,139.88,140.07,139.84,140.0,1329.0,139.88,140.07,139.84,140.0,1329.0
2020-05-04 12:45:00,140.17,140.37,139.97,140.21,4300.0,140.17,140.37,139.97,140.21,4300.0
2020-05-04 12:50:00,140.17,140.24,139.65,139.75,9033.0,140.17,140.24,139.65,139.75,9033.0
2020-05-04 12:55:00,139.67,140.05,139.67,139.98,2556.0,139.67,140.05,139.67,139.98,2556.0
2020-05-04 13:00:00,139.86,140.04,139.57,139.97,3626.0,139.86,140.04,139.57,139.97,3626.0
2020-05-04 13:05:00,139.84,140.06,139.84,140.06,800.0,139.84,140.06,139.84,140.06,800.0
2020-05-04 13:10:00,139.96,139.96,139.2,139.5,6267.0,139.96,139.96,139.2,139.5,6267.0
2020-05-04 13:15:00,139.52,139.52,139.01,139.4,11845.0,139.52,139.52,139.01,139.4,11845.0
2020-05-04 13:20:00,139.45,139.51,139.3,139.3,4649.0,139.45,139.51,139.3,139.3,4649.0
2020-05-04 13:25:00,139.3,139.7,139.29,139.61,7927.0,139.3,139.7,139.29,139.61,7927.0
2020-05-04 13:30:00,139.7,140.07,139.67,139.99,9004.0,139.7,140.07,139.67,139.99,9004.0
2020-05-04 13:35:00,139.91,140.61,139.91,140.61,3941.0,139.91,140.61,139.91,140.61,3941.0
2020-05-04 13:40:00,140.74,140.81,140.34,140.34,4255.0,140.74,140.81,140.34,140.34,4255.0
2020-05-04 13:45:00,140.38,140.65,140.36,140.65,2337.0,140.38,140.65,140.36,140.65,2337.0
2020-05-04 13:50:00,140.53,140.95,140.52,140.8,7882.0,140.53,140.95,140.52,140.8,7882.0
2020-05-04 13:55:00,140.87,141.29,140.87,141.0,3757.0,140.87,141.29,140.87,141.0,3757.0
2020-05-04 14:00:00,140.85,141.02,140.75,141.02,3300.0,140.85,141.02,140.75,141.02,3300.0
2020-05-04 14:05:00,141.06,141.15,140.83,140.92,3334.0,141.06,141.15,140.83,140.92,3334.0
2020-05-04 14:10:00,140.88,141.54,140.88,141.26,2213.0,140.88,141.54,140.88,141.26,2213.0
2020-05-04 14:15:00,141.31,141.58,141.18,141.2,3709.0,141.31,141.58,141.18,141.2,3709.0
2020-05-04 14:20:00,141.24,141.3,140.83,140.94,3020.0,141.24,141.3,140.83,140.94,3020.0
2020-05-04 14:25:00,140.93,140.93,140.63,140.7,9806.0,140.93,140.93,140.63,140.7,9806.0
2020-05-04 14:30:00,140.66,140.7,140.09,140.09,4772.0,140.66,140.7,140.09,140.09,4772.0
2020-05-04 14:35:00,140.11,140.16,139.83,140.02,5101.0,140.11,140.16,139.83,140.02,5101.0
2020-05-04 14:40:00,139.94,140.18,139.92,140.03,8787.0,139.94,140.18,139.92,140.03,8787.0
2020-05-04 14:45:00,140.11,140.78,140.0,140.77,7505.0,140.11,140.78,140.0,140.77,7505.0
2020-05-04 14:50:00,141.06,141.34,140.88,141.31,5818.0,141.06,141.34,140.88,141.31,5818.0
2020-05-04 14:55:00,141.18,142.38,141.18,142.38,7201.0,141.18,142.38,141.18,142.38,7201.0
2020-05-04 15:00:00,142.39,142.55,142.21,142.46,6663.0,142.39,142.55,142.21,142.46,6663.0
2020-05-04 15:05:00,142.49,142.49,142.19,142.38,3029.0,142.49,142.49,142.19,142.38,3029.0
2020-05-04 15:10:00,142.33,142.79,142.07,142.16,8437.0,142.33,142.79,142.07,142.16,8437.0
2020-05-04 15:15:00,142.12,142.37,141.86,142.09,12633.0,142.12,142.37,141.86,142.09,12633.0
2020-05-04 15:20:00,142.09,142.19,141.65,142.0,5873.0,142.09,142.19,141.65,142.0,5873.0
2020-05-04 15:25:00,142.0,142.1,141.63,141.97,8153.0,142.0,142.1,141.63,141.97,8153.0
2020-05-04 15:30:00,141.88,142.63,141.86,142.63,11222.0,141.88,142.63,141.86,142.63,11222.0
2020-05-04 15:35:00,142.63,143.05,142.63,142.7,9409.0,142.63,143.05,142.63,142.7,9409.0
2020-05-04 15:40:00,142.75,143.14,142.71,143.14,4621.0,142.75,143.14,142.71,143.14,4621.0
2020-05-04 15:45:00,143.23,143.35,142.93,142.94,17021.0,143.23,143.35,142.93,142.94,17021.0
2020-05-04 15:50:00,142.94,142.96,142.1,142.1,14141.0,142.94,142.96,142.1,142.1,14141.0
2020-05-04 15:55:00,141.89,142.76,141.7,142.4,58564.0,141.89,142.76,141.7,142.4,58564.0
2020-05-05 09:30:00,150.0,150.58,148.17,148.63,84939.0,150.0,150.58,148.17,148.63,84939.0
2020-05-05 09:35:00,148.24,148.93,146.9,147.46,25719.0,148.24,148.93,146.9,147.46,25719.0
2020-05-05 09:40:00,147.25,149.02,146.9,148.7,53195.0,147.25,149.02,146.9,148.7,53195.0
2020-05-05 09:45:00,148.74,149.25,148.47,148.9,9201.0,148.74,149.25,148.47,148.9,9201.0
2020-05-05 09:50:00,149.06,150.88,149.05,150.36,21518.0,149.06,150.88,149.05,150.36,21518.0
2020-05-05 09:55:00,150.26,150.59,150.01,150.48,5014.0,150.26,150.59,150.01,150.48,5014.0
2020-05-05 10:00:00,150.58,151.4,150.45,150.84,34349.0,150.58,151.4,150.45,150.84,34349.0
2020-05-05 10:05:00,150.68,150.84,149.24,149.25,9990.0,150.68,150.84,149.24,149.25,9990.0
2020-05-05 10:10:00,149.13,149.22,147.63,147.63,12292.0,149.13,149.22,147.63,147.63,12292.0
2020-05-05 10:15:00,147.94,148.74,147.15,147.32,13091.0,147.94,148.74,147.15,147.32,13091.0
2020-05-05 10:20:00,147.56,147.72,146.11,146.43,12692.0,147.56,147.72,146.11,146.43,12692.0
2020-05-05 10:25:00,146.43,146.5,145.14,146.03,19396.0,146.43,146.5,145.14,146.03,19396.0
2020-05-05 10:30:00,145.86,147.34,145.86,147.25,12365.0,145.86,147.34,145.86,147.25,12365.0
2020-05-05 10:35:00,147.33,147.63,146.79,146.9,2243.0,147.33,147.63,146.79,146.9,2243.0
2020-05-05 10:40:00,146.92,147.28,146.63,146.63,11448.0,146.92,147.28,146.63,146.63,11448.0
2020-05-05 10:45:00,146.47,146.99,145.28,145.84,9282.0,146.47,146.99,145.28,145.84,9282.0
2020-05-05 10:50:00,145.83,146.67,145.5,146.67,9442.0,145.83,146.67,145.5,146.67,9442.0
2020-05-05 10:55:00,146.9,146.95,146.53,146.7,5157.0,146.9,146.95,146.53,146.7,5157.0
2020-05-05 11:00:00,147.03,148.66,147.02,148.0,16801.0,147.03,148.66,147.02,148.0,16801.0
2020-05-05 11:05:00,147.8,148.48,147.8,148.3,5269.0,147.8,148.48,147.8,148.3,5269.0
2020-05-05 11:10:00,148.42,148.91,147.69,148.45,8434.0,148.42,148.91,147.69,148.45,8434.0
2020-05-05 11:15:00,148.42,148.42,147.88,148.28,8156.0,148.42,148.42,147.88,148.28,8156.0
2020-05-05 11:20:00,148.29,149.23,148.29,148.98,9609.0,148.29,149.23,148.29,148.98,9609.0
2020-05-05 11:25:00,149.19,150.24,149.03,150.24,22555.0,149.19,150.24,149.03,150.24,22555.0
2020-05-05 11:30:00,150.18,150.4,149.28,149.61,17595.0,150.18,150.4,149.28,149.61,17595.0
2020-05-05 11:35:00,149.53,149.53,148.3,148.82,10153.0,149.53,149.53,148.3,148.82,10153.0
2020-05-05 11:40:00,148.7,149.41,148.7,149.0,17507.0,148.7,149.41,148.7,149.0,17507.0
2020-05-05 11:45:00,148.92,149.1,148.81,148.91,8877.0,148.92,149.1,148.81,148.91,8877.0
2020-05-05 11:50:00,148.81,148.81,148.13,148.56,6422.0,148.81,148.81,148.13,148.56,6422.0
2020-05-05 11:55:00,148.44,148.52,147.85,148.3,4014.0,148.44,148.52,147.85,148.3,4014.0
2020-05-05 12:00:00,148.37,148.84,148.22,148.84,2422.0,148.37,148.84,148.22,148.84,2422.0
2020-05-05 12:05:00,148.68,148.94,148.48,148.7,10369.0,148.68,148.94,148.48,148.7,10369.0
2020-05-05 12:10:00,148.72,149.21,148.71,149.1,3300.0,148.72,149.21,148.71,149.1,3300.0
2020-05-05 12:15:00,149.18,149.22,148.89,148.9,4098.0,149.18,149.22,148.89,148.9,4098.0
2020-05-05 12:20:00,148.82,148.95,148.55,148.55,2935.0,148.82,148.95,148.55,148.55,2935.0
2020-05-05 12:25:00,148.68,148.69,148.27,148.47,3375.0,148.68,148.69,148.27,148.47,3375.0
2020-05-05 12:30:00,148.61,148.86,148.42,148.45,2049.0,148.61,148.86,148.42,148.45,2049.0
2020-05-05 12:35:00,148.23,148.28,147.21,147.62,12045.0,148.23,148.28,147.21,147.62,12045.0
2020-05-05 12:40:00,147.53,147.63,146.88,146.88,6596.0,147.53,147.63,146.88,146.88,6596.0
2020-05-05 12:45:00,146.96,147.06,146.71,146.71,3621.0,146.96,147.06,146.71,146.71,3621.0
2020-05-05 12:50:00,146.6,147.01,146.36,146.97,1714.0,146.6,147.01,146.36,146.97,1714.0
2020-05-05 12:55:00,146.87,146.93,146.48,146.57,5261.0,146.87,146.93,146.48,146.57,5261.0
2020-05-05 13:00:00,146.8,147.23,146.8,146.9,4656.0,146.8,147.23,146.8,146.9,4656.0
2020-05-05 13:05:00,146.8,146.8,146.31,146.47,2355.0,146.8,146.8,146.31,146.47,2355.0
2020-05-05 13:10:00,146.63,146.75,146.39,146.39,1861.0,146.63,146.75,146.39,146.39,1861.0
2020-05-05 13:15:00,146.5,146.5,146.02,146.34,2300.0,146.5,146.5,146.02,146.34,2300.0
2020-05-05 13:20:00,146.14,146.21,145.45,145.45,3085.0,146.14,146.21,145.45,145.45,3085.0
2020-05-05 13:25:00,145.47,146.71,145.47,146.6,2850.0,145.47,146.71,145.47,146.6,2850.0
2020-05-05 13:30:00,146.54,147.19,146.54,147.06,14096.0,146.54,147.19,146.54,147.06,14096.0
2020-05-05 13:35:00,147.02,147.02,146.1,146.39,5011.0,147.02,147.02,146.1,146.39,5011.0
2020-05-05 13:40:00,146.31,146.58,146.21,146.5,3915.0,146.31,146.58,146.21,146.5,3915.0
2020-05-05 13:45:00,146.49,146.74,146.44,146.7,3350.0,146.49,146.74,146.44,146.7,3350.0
2020-05-05 13:50:00,146.74,146.74,146.33,146.5,5271.0,146.74,146.74,146.33,146.5,5271.0
2020-05-05 13:55:00,146.5,146.5,145.87,145.88,4452.0,146.5,146.5,145.87,145.88,4452.0
2020-05-05 14:00:00,146.0,146.68,145.98,146.64,4108.0,146.0,146.68,145.98,146.64,4108.0
2020-05-05 14:05:00,146.65,147.11,146.65,147.02,5877.0,146.65,147.11,146.65,147.02,5877.0
2020-05-05 14:10:00,146.89,147.43,146.83,147.38,5419.0,146.89,147.43,146.83,147.38,5419.0
2020-05-05 14:15:00,147.29,147.3,146.84,146.84,2639.0,147.29,147.3,146.84,146.84,2639.0
2020-05-05 14:20:00,146.66,146.91,145.85,146.33,6554.0,146.66,146.91,145.85,146.33,6554.0
2020-05-05 14:25:00,146.46,146.82,146.41,146.68,4168.0,146.46,146.82,146.41,146.68,4168.0
2020-05-05 14:30:00,146.59,146.81,146.22,146.24,2532.0,146.59,146.81,146.22,146.24,2532.0
2020-05-05 14:35:00,146.32,146.6,146.18,146.19,2548.0,146.32,146.6,146.18,146.19,2548.0
2020-05-05 14:40:00,146.04,146.27,145.85,146.01,6989.0,146.04,146.27,145.85,146.01,6989.0
2020-05-05 14:45:00,145.99,146.36,145.84,146.31,18395.0,145.99,146.36,145.84,146.31,18395.0
2020-05-05 14:50:00,146.37,146.61,145.77,145.77,19753.0,146.37,146.61,145.77,145.77,19753.0
2020-05-05 14:55:00,145.78,145.78,145.0,145.49,16969.0,145.78,145.78,145.0,145.49,16969.0
2020-05-05 15:00:00,145.11,145.44,145.07,145.34,4723.0,145.11,145.44,145.07,145.34,4723.0
2020-05-05 15:05:00,145.34,145.37,144.81,144.95,6680.0,145.34,145.37,144.81,144.95,6680.0
2020-05-05 15:10:00,144.86,144.88,144.35,144.8,8149.0,144.86,144.88,144.35,144.8,8149.0
2020-05-05 15:15:00,144.71,144.81,144.01,144.04,11614.0,144.71,144.81,144.01,144.04,11614.0
2020-05-05 15:20:00,144.13,144.66,144.07,144.58,6139.0,144.13,144.66,144.07,144.58,6139.0
2020-05-05 15:25:00,144.66,144.8,143.87,143.9,10518.0,144.66,144.8,143.87,143.9,10518.0
2020-05-05 15:30:00,143.94,144.16,143.7,143.85,17733.0,143.94,144.16,143.7,143.85,17733.0
2020-05-05 15:35:00,143.71,143.84,143.19,143.71,13248.0,143.71,143.84,143.19,143.71,13248.0
2020-05-05 15:40:00,143.62,144.07,143.33,143.95,7246.0,143.62,144.07,143.33,143.95,7246.0
2020-05-05 15:45:00,144.08,144.08,143.52,143.9,10462.0,144.08,144.08,143.52,143.9,10462.0
2020-05-05 15:50:00,144.04,144.8,143.5,144.67,19931.0,144.04,144.8,143.5,144.67,19931.0
2020-05-05 15:55:00,144.6,144.6,143.18,143.27,47067.0,144.6,144.6,143.18,143.27,47067.0
2020-05-06 09:30:00,147.68,147.69,145.3,145.63,8829.0,147.68,147.69,145.3,145.63,8829.0
2020-05-06 09:35:00,145.79,147.15,145.23,145.84,20125.0,145.79,147.15,145.23,145.84,20125.0
2020-05-06 09:40:00,145.77,146.38,144.78,144.94,9419.0,145.77,146.38,144.78,144.94,9419.0
2020-05-06 09:45:00,145.0,145.97,145.0,145.28,2550.0,145.0,145.97,145.0,145.28,2550.0
2020-05-06 09:50:00,145.36,145.5,143.05,143.05,10479.0,145.36,145.5,143.05,143.05,10479.0
2020-05-06 09:55:00,143.42,143.55,142.51,143.38,3400.0,143.42,143.55,142.51,143.38,3400.0
2020-05-06 10:00:00,143.04,144.21,142.42,142.42,5270.0,143.04,144.21,142.42,142.42,5270.0
2020-05-06 10:05:00,142.42,143.08,142.34,142.34,7128.0,142.42,143.08,142.34,142.34,7128.0
2020-05-06 10:10:00,142.01,142.26,141.5,141.5,5120.0,142.01,142.26,141.5,141.5,5120.0
2020-05-06 10:15:00,141.7,142.4,141.5,141.85,8239.0,141.7,142.4,141.5,141.85,8239.0
2020-05-06 10:20:00,142.04,143.21,141.87,143.21,9950.0,142.04,143.21,141.87,143.21,9950.0
2020-05-06 10:25:00,143.64,144.54,143.55,143.55,9927.0,143.64,144.54,143.55,143.55,9927.0
2020-05-06 10:30:00,143.55,144.86,143.55,144.37,9051.0,143.55,144.86,143.55,144.37,9051.0
2020-05-06 10:35:00,144.21,144.47,143.7,144.41,6981.0,144.21,144.47,143.7,144.41,6981.0
2020-05-06 10:40:00,143.94,144.3,143.84,144.28,2900.0,143.94,144.3,143.84,144.28,2900.0
2020-05-06 10:45:00,144.43,145.15,143.96,143.96,9007.0,144.43,145.15,143.96,143.96,9007.0
2020-05-06 10:50:00,143.97,144.53,143.88,144.53,3524.0,143.97,144.53,143.88,144.53,3524.0
2020-05-06 10:55:00,144.5,144.71,143.98,144.09,3000.0,144.5,144.71,143.98,144.09,3000.0
2020-05-06 11:00:00,144.09,144.79,144.08,144.63,5075.0,144.09,144.79,144.08,144.63,5075.0
2020-05-06 11:05:00,144.5,144.5,143.98,144.17,2500.0,144.5,144.5,143.98,144.17,2500.0
2020-05-06 11:10:00,144.34,144.36,143.8,143.8,3866.0,144.34,144.36,143.8,143.8,3866.0
2020-05-06 11:15:00,144.11,144.47,143.91,144.13,4525.0,144.11,144.47,143.91,144.13,4525.0
2020-05-06 11:20:00,144.19,144.2,143.42,143.67,7819.0,144.19,144.2,143.42,143.67,7819.0
2020-05-06 11:25:00,143.73,144.34,143.7,144.34,2800.0,143.73,144.34,143.7,144.34,2800.0
2020-05-06 11:30:00,144.16,144.34,143.64,143.7,1900.0,144.16,144.34,143.64,143.7,1900.0
2020-05-06 11:35:00,143.83,144.64,143.83,144.47,1900.0,143.83,144.64,143.83,144.47,1900.0
2020-05-06 11:40:00,144.37,144.6,144.16,144.31,3534.0,144.37,144.6,144.16,144.31,3534.0
2020-05-06 11:45:00,144.21,144.46,143.89,143.89,3400.0,144.21,144.46,143.89,143.89,3400.0
2020-05-06 11:50:00,143.92,144.29,143.84,144.28,8354.0,143.92,144.29,143.84,144.28,8354.0
2020-05-06 11:55:00,144.12,144.35,143.86,144.25,11919.0,144.12,144.35,143.86,144.25,11919.0
2020-05-06 12:00:00,144.02,144.85,143.97,144.67,3615.0,144.02,144.85,143.97,144.67,3615.0
2020-05-06 12:05:00,144.52,144.56,143.84,143.84,8351.0,144.52,144.56,143.84,143.84,8351.0
2020-05-06 12:10:00,144.06,144.08,143.77,144.08,1810.0,144.06,144.08,143.77,144.08,1810.0
2020-05-06 12:15:00,143.97,144.5,143.97,144.5,800.0,143.97,144.5,143.97,144.5,800.0
2020-05-06 12:20:00,144.6,144.82,144.41,144.74,5045.0,144.6,144.82,144.41,144.74,5045.0
2020-05-06 12:25:00,144.71,144.85,144.48,144.7,1801.0,144.71,144.85,144.48,144.7,1801.0
2020-05-06 12:30:00,144.87,145.12,144.62,144.79,2309.0,144.87,145.12,144.62,144.79,2309.0
2020-05-06 12:35:00,144.9,145.16,144.69,144.89,18739.0,144.9,145.16,144.69,144.89,18739.0
2020-05-06 12:40:00,144.84,145.0,144.71,144.97,6039.0,144.84,145.0,144.71,144.97,6039.0
2020-05-06 12:45:00,144.84,145.24,144.84,144.85,3644.0,144.84,145.24,144.84,144.85,3644.0
2020-05-06 12:50:00,144.98,145.43,144.98,145.42,2689.0,144.98,145.43,144.98,145.42,2689.0
2020-05-06 12:55:00,145.11,145.25,144.83,145.0,1000.0,145.11,145.25,144.83,145.0,1000.0
2020-05-06 13:00:00,144.93,145.1,144.55,144.63,2054.0,144.93,145.1,144.55,144.63,2054.0
2020-05-06 13:05:00,144.74,145.33,144.68,145.33,6376.0,144.74,145.33,144.68,145.33,6376.0
2020-05-06 13:10:00,145.09,145.43,144.97,145.43,3764.0,145.09,145.43,144.97,145.43,3764.0
2020-05-06 13:15:00,145.56,145.62,145.28,145.44,3412.0,145.56,145.62,145.28,145.44,3412.0
2020-05-06 13:20:00,145.68,145.68,145.13,145.2,5742.0,145.68,145.68,145.13,145.2,5742.0
2020-05-06 13:25:00,145.16,145.66,145.16,145.65,3618.0,145.16,145.66,145.16,145.65,3618.0
2020-05-06 13:30:00,145.66,146.52,145.65,146.36,8582.0,145.66,146.52,145.65,146.36,8582.0
2020-05-06 13:35:00,146.1,146.63,146.06,146.5,1712.0,146.1,146.63,146.06,146.5,1712.0
2020-05-06 13:40:00,146.38,146.86,146.38,146.85,4003.0,146.38,146.86,146.38,146.85,4003.0
2020-05-06 13:45:00,146.86,147.19,146.82,146.82,3622.0,146.86,147.19,146.82,146.82,3622.0
2020-05-06 13:50:00,146.89,147.37,146.7,147.31,6753.0,146.89,147.37,146.7,147.31,6753.0
2020-05-06 13:55:00,147.29,147.67,147.1,147.55,4415.0,147.29,147.67,147.1,147.55,4415.0
2020-05-06 14:00:00,147.56,147.83,147.33,147.44,4632.0,147.56,147.83,147.33,147.44,4632.0
2020-05-06 14:05:00,147.33,147.83,147.2,147.62,10289.0,147.33,147.83,147.2,147.62,10289.0
2020-05-06 14:10:00,147.62,147.63,147.0,147.11,2824.0,147.62,147.63,147.0,147.11,2824.0
2020-05-06 14:15:00,147.26,147.27,147.06,147.06,2600.0,147.26,147.27,147.06,147.06,2600.0
2020-05-06 14:20:00,147.07,147.46,147.06,147.28,3770.0,147.07,147.46,147.06,147.28,3770.0
2020-05-06 14:25:00,147.43,147.63,147.09,147.09,2900.0,147.43,147.63,147.09,147.09,2900.0
2020-05-06 14:30:00,147.07,147.16,146.83,147.06,7731.0,147.07,147.16,146.83,147.06,7731.0
2020-05-06 14:35:00,146.87,147.14,146.83,147.02,4041.0,146.87,147.14,146.83,147.02,4041.0
2020-05-06 14:40:00,146.97,147.12,146.77,146.99,3808.0,146.97,147.12,146.77,146.99,3808.0
2020-05-06 14:45:00,147.01,147.16,146.96,146.97,2100.0,147.01,147.16,146.96,146.97,2100.0
2020-05-06 14:50:00,146.98,147.2,146.88,147.07,3675.0,146.98,147.2,146.88,147.07,3675.0
2020-05-06 14:55:00,147.05,147.81,146.91,147.29,9072.0,147.05,147.81,146.91,147.29,9072.0
2020-05-06 15:00:00,147.35,147.72,147.14,147.72,7913.0,147.35,147.72,147.14,147.72,7913.0
2020-05-06 15:05:00,147.82,147.82,147.52,147.64,2326.0,147.82,147.82,147.52,147.64,2326.0
2020-05-06 15:10:00,147.8,147.8,147.5,147.64,2827.0,147.8,147.8,147.5,147.64,2827.0
2020-05-06 15:15:00,147.76,147.78,147.52,147.65,3003.0,147.76,147.78,147.52,147.65,3003.0
2020-05-06 15:20:00,147.8,147.8,147.43,147.5,5077.0,147.8,147.8,147.43,147.5,5077.0
2020-05-06 15:25:00,147.5,147.68,147.42,147.51,13900.0,147.5,147.68,147.42,147.51,13900.0
2020-05-06 15:30:00,147.54,147.54,146.33,147.05,19865.0,147.54,147.54,146.33,147.05,19865.0
2020-05-06 15:35:00,146.95,146.98,146.29,146.93,19834.0,146.95,146.98,146.29,146.93,19834.0
2020-05-06 15:40:00,147.03,147.08,146.69,147.08,9154.0,147.03,147.08,146.69,147.08,9154.0
2020-05-06 15:45:00,147.14,147.27,146.87,146.95,6002.0,147.14,147.27,146.87,146.95,6002.0
2020-05-06 15:50:00,146.78,147.45,146.78,147.4,23489.0,146.78,147.45,146.78,147.4,23489.0
2020-05-06 15:55:00,147.41,147.64,146.88,146.91,25402.0,147.41,147.64,146.88,146.91,25402.0
2020-05-07 09:30:00,150.26,151.31,149.42,150.56,13004.0,150.26,151.31,149.42,150.56,13004.0
2020-05-07 09:35:00,151.0,151.97,150.61,151.27,10670.0,151.0,151.97,150.61,151.27,10670.0
2020-05-07 09:40:00,151.22,152.39,151.08,151.98,5668.0,151.22,152.39,151.08,151.98,5668.0
2020-05-07 09:45:00,151.81,151.81,150.99,150.99,3850.0,151.81,151.81,150.99,150.99,3850.0
2020-05-07 09:50:00,151.02,151.88,150.64,151.87,13363.0,151.02,151.88,150.64,151.87,13363.0
2020-05-07 09:55:00,152.01,152.3,151.56,151.72,11132.0,152.01,152.3,151.56,151.72,11132.0
2020-05-07 10:00:00,151.72,152.2,150.8,150.8,6933.0,151.72,152.2,150.8,150.8,6933.0
2020-05-07 10:05:00,150.78,150.85,150.05,150.63,7351.0,150.78,150.85,150.05,150.63,7351.0
2020-05-07 10:10:00,150.6,150.71,149.36,149.79,11852.0,150.6,150.71,149.36,149.79,11852.0
2020-05-07 10:15:00,149.54,150.05,149.4,150.05,4557.0,149.54,150.05,149.4,150.05,4557.0
2020-05-07 10:20:00,149.88,149.88,149.39,149.44,5200.0,149.88,149.88,149.39,149.44,5200.0
2020-05-07 10:25:00,149.4,150.28,149.39,150.15,4800.0,149.4,150.28,149.39,150.15,4800.0
2020-05-07 10:30:00,150.01,150.48,150.01,150.47,2261.0,150.01,150.48,150.01,150.47,2261.0
2020-05-07 10:35:00,150.5,151.08,150.45,151.04,5760.0,150.5,151.08,150.45,151.04,5760.0
2020-05-07 10:40:00,150.82,151.49,150.8,151.26,5175.0,150.82,151.49,150.8,151.26,5175.0
2020-05-07 10:45:00,151.27,151.42,149.87,149.87,9919.0,151.27,151.42,149.87,149.87,9919.0
2020-05-07 10:50:00,150.01,150.43,149.62,150.43,5444.0,150.01,150.43,149.62,150.43,5444.0
2020-05-07 10:55:00,150.73,150.74,149.82,150.15,5203.0,150.73,150.74,149.82,150.15,5203.0
2020-05-07 11:00:00,150.11,150.41,149.87,150.33,6356.0,150.11,150.41,149.87,150.33,6356.0
2020-05-07 11:05:00,149.99,150.37,149.62,150.31,7705.0,149.99,150.37,149.62,150.31,7705.0
2020-05-07 11:10:00,150.3,150.6,150.24,150.45,3610.0,150.3,150.6,150.24,150.45,3610.0
2020-05-07 11:15:00,150.44,150.44,149.95,150.06,3265.0,150.44,150.44,149.95,150.06,3265.0
2020-05-07 11:20:00,150.0,150.11,149.85,150.11,5153.0,150.0,150.11,149.85,150.11,5153.0
2020-05-07 11:25:00,150.0,150.25,149.7,150.12,5970.0,150.0,150.25,149.7,150.12,5970.0
2020-05-07 11:30:00,150.16,150.42,150.06,150.06,3213.0,150.16,150.42,150.06,150.06,3213.0
2020-05-07 11:35:00,150.2,150.39,149.99,150.21,2000.0,150.2,150.39,149.99,150.21,2000.0
2020-05-07 11:40:00,150.1,150.59,149.97,150.5,2200.0,150.1,150.59,149.97,150.5,2200.0
2020-05-07 11:45:00,150.55,150.69,150.35,150.45,4040.0,150.55,150.69,150.35,150.45,4040.0
2020-05-07 11:50:00,150.37,150.76,150.37,150.69,4273.0,150.37,150.76,150.37,150.69,4273.0
2020-05-07 11:55:00,150.77,151.0,150.62,151.0,3147.0,150.77,151.0,150.62,151.0,3147.0
2020-05-07 12:00:00,151.01,151.15,150.3,150.3,4719.0,151.01,151.15,150.3,150.3,4719.0
2020-05-07 12:05:00,150.38,150.48,150.2,150.42,1650.0,150.38,150.48,150.2,150.42,1650.0
2020-05-07 12:10:00,150.3,150.9,150.25,150.9,3679.0,150.3,150.9,150.25,150.9,3679.0
2020-05-07 12:15:00,151.05,151.11,150.85,151.11,4774.0,151.05,151.11,150.85,151.11,4774.0
2020-05-07 12:20:00,151.06,151.06,150.91,151.0,2712.0,151.06,151.06,150.91,151.0,2712.0
2020-05-07 12:25:00,151.06,151.12,151.01,151.12,1200.0,151.06,151.12,151.01,151.12,1200.0
2020-05-07 12:30:00,151.08,151.21,150.74,150.86,2630.0,151.08,151.21,150.74,150.86,2630.0
2020-05-07 12:35:00,150.9,151.07,150.43,150.62,6049.0,150.9,151.07,150.43,150.62,6049.0
2020-05-07 12:40:00,150.62,150.69,150.14,150.28,3150.0,150.62,150.69,150.14,150.28,3150.0
2020-05-07 12:45:00,150.28,150.52,150.15,150.52,6287.0,150.28,150.52,150.15,150.52,6287.0
2020-05-07 12:50:00,150.44,150.47,150.13,150.14,3768.0,150.44,150.47,150.13,150.14,3768.0
2020-05-07 12:55:00,150.26,150.46,150.26,150.46,1900.0,150.26,150.46,150.26,150.46,1900.0
2020-05-07 13:00:00,150.5,150.52,150.34,150.35,1500.0,150.5,150.52,150.34,150.35,1500.0
2020-05-07 13:05:00,150.43,150.45,150.27,150.34,2932.0,150.43,150.45,150.27,150.34,2932.0
2020-05-07 13:10:00,150.16,150.44,150.13,150.44,4840.0,150.16,150.44,150.13,150.44,4840.0
2020-05-07 13:15:00,150.42,150.46,150.13,150.2,4584.0,150.42,150.46,150.13,150.2,4584.0
2020-05-07 13:20:00,150.19,150.37,149.97,150.33,6900.0,150.19,150.37,149.97,150.33,6900.0
2020-05-07 13:25:00,150.18,150.28,150.16,150.16,651.0,150.18,150.28,150.16,150.16,651.0
2020-05-07 13:30:00,150.16,150.62,150.16,150.59,2283.0,150.16,150.62,150.16,150.59,2283.0
2020-05-07 13:35:00,150.7,150.77,150.57,150.77,727.0,150.7,150.77,150.57,150.77,727.0
2020-05-07 13:40:00,150.81,150.82,150.64,150.74,1181.0,150.81,150.82,150.64,150.74,1181.0
2020-05-07 13:45:00,150.86,151.7,150.86,151.16,3155.0,150.86,151.7,150.86,151.16,3155.0
2020-05-07 13:50:00,151.08,151.23,150.89,151.14,2550.0,151.08,151.23,150.89,151.14,2550.0
2020-05-07 13:55:00,151.15,151.39,150.62,151.39,2497.0,151.15,151.39,150.62,151.39,2497.0
2020-05-07 14:00:00,151.31,151.32,151.02,151.16,5375.0,151.31,151.32,151.02,151.16,5375.0
2020-05-07 14:05:00,151.15,151.39,151.09,151.39,2158.0,151.15,151.39,151.09,151.39,2158.0
2020-05-07 14:10:00,151.5,151.68,151.43,151.45,3410.0,151.5,151.68,151.43,151.45,3410.0
2020-05-07 14:15:00,151.43,151.49,150.89,151.41,8502.0,151.43,151.49,150.89,151.41,8502.0
2020-05-07 14:20:00,151.3,151.4,151.0,151.15,3050.0,151.3,151.4,151.0,151.15,3050.0
2020-05-07 14:25:00,151.22,151.42,151.22,151.29,16469.0,151.22,151.42,151.22,151.29,16469.0
2020-05-07 14:30:00,151.3,151.43,151.02,151.1,5448.0,151.3,151.43,151.02,151.1,5448.0
2020-05-07 14:35:00,151.19,151.38,151.16,151.37,1600.0,151.19,151.38,151.16,151.37,1600.0
2020-05-07 14:40:00,151.32,151.32,150.95,150.95,4740.0,151.32,151.32,150.95,150.95,4740.0
2020-05-07 14:45:00,150.87,151.01,150.64,150.99,7026.0,150.87,151.01,150.64,150.99,7026.0
2020-05-07 14:50:00,150.99,151.42,150.83,151.33,6373.0,150.99,151.42,150.83,151.33,6373.0
2020-05-07 14:55:00,151.3,151.36,151.07,151.18,3212.0,151.3,151.36,151.07,151.18,3212.0
2020-05-07 15:00:00,150.88,151.25,150.83,151.23,5457.0,150.88,151.25,150.83,151.23,5457.0
2020-05-07 15:05:00,151.31,151.37,151.14,151.14,1821.0,151.31,151.37,151.14,151.14,1821.0
2020-05-07 15:10:00,151.12,151.37,151.11,151.26,3470.0,151.12,151.37,151.11,151.26,3470.0
2020-05-07 15:15:00,151.31,151.4,150.97,151.2,10117.0,151.31,151.4,150.97,151.2,10117.0
2020-05-07 15:20:00,151.09,151.35,151.05,151.13,4410.0,151.09,151.35,151.05,151.13,4410.0
2020-05-07 15:25:00,151.15,151.46,151.13,151.31,5970.0,151.15,151.46,151.13,151.31,5970.0
2020-05-07 15:30:00,151.31,151.42,151.19,151.31,10505.0,151.31,151.42,151.19,151.31,10505.0
2020-05-07 15:35:00,151.38,151.65,151.28,151.6,15113.0,151.38,151.65,151.28,151.6,15113.0
2020-05-07 15:40:00,151.44,152.0,151.26,151.92,8276.0,151.44,152.0,151.26,151.92,8276.0
2020-05-07 15:45:00,151.98,152.19,151.6,151.61,7762.0,151.98,152.19,151.6,151.61,7762.0
2020-05-07 15:50:00,151.53,151.71,150.94,151.41,22494.0,151.53,151.71,150.94,151.41,22494.0
2020-05-07 15:55:00,151.41,151.91,151.23,151.51,33509.0,151.41,151.91,151.23,151.51,33509.0
2020-05-08 09:30:00,154.55,155.5,153.66,154.87,14161.0,154.55,155.5,153.66,154.87,14161.0
2020-05-08 09:35:00,154.54,154.55,153.08,153.6,5397.0,154.54,154.55,153.08,153.6,5397.0
2020-05-08 09:40:00,153.99,155.58,153.72,155.13,11024.0,153.99,155.58,153.72,155.13,11024.0
2020-05-08 09:45:00,155.24,156.51,155.23,156.15,14931.0,155.24,156.51,155.23,156.15,14931.0
2020-05-08 09:50:00,155.82,156.68,155.78,155.97,6382.0,155.82,156.68,155.78,155.97,6382.0
2020-05-08 09:55:00,155.95,156.67,155.73,156.33,11392.0,155.95,156.67,155.73,156.33,11392.0
2020-05-08 10:00:00,156.69,156.9,156.3,156.5,11950.0,156.69,156.9,156.3,156.5,11950.0
2020-05-08 10:05:00,156.24,156.82,156.24,156.76,4448.0,156.24,156.82,156.24,156.76,4448.0
2020-05-08 10:10:00,156.66,157.54,156.57,157.47,14858.0,156.66,157.54,156.57,157.47,14858.0
2020-05-08 10:15:00,157.55,158.44,157.45,158.33,10395.0,157.55,158.44,157.45,158.33,10395.0
2020-05-08 10:20:00,158.49,158.73,157.72,157.73,12049.0,158.49,158.73,157.72,157.73,12049.0
2020-05-08 10:25:00,157.75,158.54,157.6,158.43,16002.0,157.75,158.54,157.6,158.43,16002.0
2020-05-08 10:30:00,158.3,158.54,157.95,158.23,11211.0,158.3,158.54,157.95,158.23,11211.0
2020-05-08 10:35:00,158.34,158.44,157.94,158.11,13926.0,158.34,158.44,157.94,158.11,13926.0
2020-05-08 10:40:00,158.03,158.45,157.57,157.57,9280.0,158.03,158.45,157.57,157.57,9280.0
2020-05-08 10:45:00,157.45,158.2,157.34,157.66,7889.0,157.45,158.2,157.34,157.66,7889.0
2020-05-08 10:50:00,157.66,157.89,157.51,157.51,3122.0,157.66,157.89,157.51,157.51,3122.0
2020-05-08 10:55:00,157.62,157.88,157.37,157.69,3717.0,157.62,157.88,157.37,157.69,3717.0
2020-05-08 11:00:00,157.55,158.2,157.2,157.78,16364.0,157.55,158.2,157.2,157.78,16364.0
2020-05-08 11:05:00,157.75,158.29,157.6,158.28,4799.0,157.75,158.29,157.6,158.28,4799.0
2020-05-08 11:10:00,158.28,158.7,158.28,158.46,10196.0,158.28,158.7,158.28,158.46,10196.0
2020-05-08 11:15:00,158.43,158.59,158.34,158.59,7657.0,158.43,158.59,158.34,158.59,7657.0
2020-05-08 11:20:00,158.42,158.42,157.72,157.77,5000.0,158.42,158.42,157.72,157.77,5000.0
2020-05-08 11:25:00,157.94,158.0,157.31,157.43,1439.0,157.94,158.0,157.31,157.43,1439.0
2020-05-08 11:30:00,157.56,157.82,156.56,156.85,8228.0,157.56,157.82,156.56,156.85,8228.0
2020-05-08 11:35:00,156.74,156.88,156.48,156.71,5346.0,156.74,156.88,156.48,156.71,5346.0
2020-05-08 11:40:00,156.65,157.26,156.65,157.0,5708.0,156.65,157.26,156.65,157.0,5708.0
2020-05-08 11:45:00,156.97,156.97,156.63,156.81,3044.0,156.97,156.97,156.63,156.81,3044.0
2020-05-08 11:50:00,156.79,156.79,156.03,156.57,3489.0,156.79,156.79,156.03,156.57,3489.0
2020-05-08 11:55:00,156.45,156.56,156.36,156.47,2805.0,156.45,156.56,156.36,156.47,2805.0
2020-05-08 12:00:00,156.57,156.73,156.01,156.43,3154.0,156.57,156.73,156.01,156.43,3154.0
2020-05-08 12:05:00,156.36,156.57,156.34,156.44,4430.0,156.36,156.57,156.34,156.44,4430.0
2020-05-08 12:10:00,156.53,157.16,156.52,156.99,2300.0,156.53,157.16,156.52,156.99,2300.0
2020-05-08 12:15:00,157.14,157.27,156.97,157.25,4999.0,157.14,157.27,156.97,157.25,4999.0
2020-05-08 12:20:00,157.2,157.27,156.92,157.09,3276.0,157.2,157.27,156.92,157.09,3276.0
2020-05-08 12:25:00,157.0,157.02,156.81,156.81,1874.0,157.0,157.02,156.81,156.81,1874.0
2020-05-08 12:30:00,156.91,157.07,156.91,157.07,500.0,156.91,157.07,156.91,157.07,500.0
2020-05-08 12:35:00,157.15,157.25,157.09,157.23,2616.0,157.15,157.25,157.09,157.23,2616.0
2020-05-08 12:40:00,157.18,157.75,157.13,157.66,2250.0,157.18,157.75,157.13,157.66,2250.0
2020-05-08 12:45:00,157.68,157.68,157.4,157.52,5822.0,157.68,157.68,157.4,157.52,5822.0
2020-05-08 12:50:00,157.72,158.08,157.72,158.05,8089.0,157.72,158.08,157.72,158.05,8089.0
2020-05-08 12:55:00,158.02,158.25,157.96,158.14,4457.0,158.02,158.25,157.96,158.14,4457.0
2020-05-08 13:00:00,158.1,158.38,158.1,158.37,1110.0,158.1,158.38,158.1,158.37,1110.0
2020-05-08 13:05:00,158.25,158.36,157.48,157.59,5744.0,158.25,158.36,157.48,157.59,5744.0
2020-05-08 13:10:00,157.34,157.5,157.15,157.15,1933.0,157.34,157.5,157.15,157.15,1933.0
2020-05-08 13:15:00,157.1,157.2,156.63,157.07,10937.0,157.1,157.2,156.63,157.07,10937.0
2020-05-08 13:20:00,157.13,157.36,157.09,157.09,2000.0,157.13,157.36,157.09,157.09,2000.0
2020-05-08 13:25:00,157.27,157.27,156.73,156.74,2500.0,157.27,157.27,156.73,156.74,2500.0
2020-05-08 13:30:00,156.91,156.99,156.64,156.79,2163.0,156.91,156.99,156.64,156.79,2163.0
2020-05-08 13:35:00,156.64,156.74,156.47,156.74,1425.0,156.64,156.74,156.47,156.74,1425.0
2020-05-08 13:40:00,156.6,156.66,156.01,156.06,3635.0,156.6,156.66,156.01,156.06,3635.0
2020-05-08 13:45:00,156.18,156.22,155.83,156.16,4290.0,156.18,156.22,155.83,156.16,4290.0
2020-05-08 13:50:00,156.18,156.96,156.18,156.95,6012.0,156.18,156.96,156.18,156.95,6012.0
2020-05-08 13:55:00,156.76,157.23,156.76,157.23,1989.0,156.76,157.23,156.76,157.23,1989.0
2020-05-08 14:00:00,157.25,157.47,157.11,157.47,3642.0,157.25,157.47,157.11,157.47,3642.0
2020-05-08 14:05:00,157.36,157.74,157.35,157.52,2701.0,157.36,157.74,157.35,157.52,2701.0
2020-05-08 14:10:00,157.51,158.07,157.5,157.74,3441.0,157.51,158.07,157.5,157.74,3441.0
2020-05-08 14:15:00,158.01,158.15,157.89,157.9,1053.0,158.01,158.15,157.89,157.9,1053.0
2020-05-08 14:20:00,158.06,158.29,158.02,158.28,5081.0,158.06,158.29,158.02,158.28,5081.0
2020-05-08 14:25:00,158.23,158.48,158.23,158.46,2800.0,158.23,158.48,158.23,158.46,2800.0
2020-05-08 14:30:00,158.35,158.97,158.32,158.77,7857.0,158.35,158.97,158.32,158.77,7857.0
2020-05-08 14:35:00,158.96,159.11,158.52,158.65,11105.0,158.96,159.11,158.52,158.65,11105.0
2020-05-08 14:40:00,158.64,159.05,158.61,159.05,7778.0,158.64,159.05,158.61,159.05,7778.0
2020-05-08 14:45:00,159.12,159.39,158.94,158.97,2050.0,159.12,159.39,158.94,158.97,2050.0
2020-05-08 14:50:00,159.06,159.07,158.86,158.88,1661.0,159.06,159.07,158.86,158.88,1661.0
2020-05-08 14:55:00,158.91,159.38,158.82,159.2,6660.0,158.91,159.38,158.82,159.2,6660.0
2020-05-08 15:00:00,159.22,159.22,158.89,159.22,2008.0,159.22,159.22,158.89,159.22,2008.0
2020-05-08 15:05:00,159.16,159.36,159.1,159.21,6925.0,159.16,159.36,159.1,159.21,6925.0
2020-05-08 15:10:00,159.21,160.16,159.13,160.16,12202.0,159.21,160.16,159.13,160.16,12202.0
2020-05-08 15:15:00,160.25,160.39,159.89,160.21,5423.0,160.25,160.39,159.89,160.21,5423.0
2020-05-08 15:20:00,160.27,160.69,160.2,160.69,8051.0,160.27,160.69,160.2,160.69,8051.0
2020-05-08 15:25:00,160.66,160.74,160.23,160.37,7165.0,160.66,160.74,160.23,160.37,7165.0
2020-05-08 15:30:00,160.49,161.11,160.44,160.94,9735.0,160.49,161.11,160.44,160.94,9735.0
2020-05-08 15:35:00,160.84,161.17,160.8,160.99,8178.0,160.84,161.17,160.8,160.99,8178.0
2020-05-08 15:40:00,161.0,161.33,161.0,161.1,17098.0,161.0,161.33,161.0,161.1,17098.0
2020-05-08 15:45:00,161.05,161.05,160.15,160.18,16888.0,161.05,161.05,160.15,160.18,16888.0
2020-05-08 15:50:00,160.08,160.1,159.39,159.7,24493.0,160.08,160.1,159.39,159.7,24493.0
2020-05-08 15:55:00,159.7,160.1,159.6,159.95,35059.0,159.7,160.1,159.6,159.95,35059.0
2020-05-11 09:30:00,158.68,159.43,158.39,159.0,16233.0,158.68,159.43,158.39,159.0,16233.0
2020-05-11 09:35:00,158.8,159.14,156.62,157.12,14931.0,158.8,159.14,156.62,157.12,14931.0
2020-05-11 09:40:00,157.24,158.12,156.87,158.12,8919.0,157.24,158.12,156.87,158.12,8919.0
2020-05-11 09:45:00,158.3,158.93,157.24,157.9,8169.0,158.3,158.93,157.24,157.9,8169.0
2020-05-11 09:50:00,157.9,158.52,157.29,157.82,10000.0,157.9,158.52,157.29,157.82,10000.0
2020-05-11 09:55:00,157.89,157.89,156.93,157.41,14610.0,157.89,157.89,156.93,157.41,14610.0
2020-05-11 10:00:00,157.53,158.66,157.53,158.44,5188.0,157.53,158.66,157.53,158.44,5188.0
2020-05-11 10:05:00,158.38,158.64,157.87,158.64,13010.0,158.38,158.64,157.87,158.64,13010.0
2020-05-11 10:10:00,158.78,159.25,158.56,158.56,8270.0,158.78,159.25,158.56,158.56,8270.0
2020-05-11 10:15:00,158.49,158.5,157.3,158.13,5300.0,158.49,158.5,157.3,158.13,5300.0
2020-05-11 10:20:00,157.97,159.24,157.96,159.24,3439.0,157.97,159.24,157.96,159.24,3439.0
2020-05-11 10:25:00,159.28,159.42,159.04,159.21,2000.0,159.28,159.42,159.04,159.21,2000.0
2020-05-11 10:30:00,159.34,159.41,158.86,159.3,3462.0,159.34,159.41,158.86,159.3,3462.0
2020-05-11 10:35:00,159.29,160.0,159.0,159.34,4168.0,159.29,160.0,159.0,159.34,4168.0
2020-05-11 10:40:00,159.34,159.34,158.83,158.88,6100.0,159.34,159.34,158.83,158.88,6100.0
2020-05-11 10:45:00,158.78,158.95,158.52,158.7,3116.0,158.78,158.95,158.52,158.7,3116.0
2020-05-11 10:50:00,158.75,159.57,158.51,159.18,7007.0,158.75,159.57,158.51,159.18,7007.0
2020-05-11 10:55:00,159.12,159.18,158.75,158.79,1930.0,159.12,159.18,158.75,158.79,1930.0
2020-05-11 11:00:00,159.08,159.71,158.79,159.6,3047.0,159.08,159.71,158.79,159.6,3047.0
2020-05-11 11:05:00,159.34,159.98,159.18,159.98,3544.0,159.34,159.98,159.18,159.98,3544.0
2020-05-11 11:10:00,159.84,159.96,159.65,159.77,5478.0,159.84,159.96,159.65,159.77,5478.0
2020-05-11 11:15:00,159.93,160.85,159.93,160.59,8600.0,159.93,160.85,159.93,160.59,8600.0
2020-05-11 11:20:00,160.52,160.89,160.43,160.67,5448.0,160.52,160.89,160.43,160.67,5448.0
2020-05-11 11:25:00,160.61,161.0,160.29,160.97,2555.0,160.61,161.0,160.29,160.97,2555.0
2020-05-11 11:30:00,161.18,161.8,161.08,161.62,5582.0,161.18,161.8,161.08,161.62,5582.0
2020-05-11 11:35:00,161.44,162.28,161.36,161.8,14089.0,161.44,162.28,161.36,161.8,14089.0
2020-05-11 11:40:00,161.61,161.78,161.4,161.61,1600.0,161.61,161.78,161.4,161.61,1600.0
2020-05-11 11:45:00,161.62,162.14,161.38,161.39,6116.0,161.62,162.14,161.38,161.39,6116.0
2020-05-11 11:50:00,161.49,161.99,161.25,161.75,14006.0,161.49,161.99,161.25,161.75,14006.0
2020-05-11 11:55:00,161.61,162.25,161.61,162.25,4382.0,161.61,162.25,161.61,162.25,4382.0
2020-05-11 12:00:00,162.35,163.27,162.33,163.27,30388.0,162.35,163.27,162.33,163.27,30388.0
2020-05-11 12:05:00,163.27,163.27,162.49,163.12,16210.0,163.27,163.27,162.49,163.12,16210.0
2020-05-11 12:10:00,163.05,163.86,162.92,163.53,25394.0,163.05,163.86,162.92,163.53,25394.0
2020-05-11 12:15:00,163.68,165.34,163.54,165.34,22472.0,163.68,165.34,163.54,165.34,22472.0
2020-05-11 12:20:00,165.34,165.63,164.5,165.0,23449.0,165.34,165.63,164.5,165.0,23449.0
2020-05-11 12:25:00,164.75,165.48,164.75,165.28,9819.0,164.75,165.48,164.75,165.28,9819.0
2020-05-11 12:30:00,165.29,165.76,165.29,165.6,16732.0,165.29,165.76,165.29,165.6,16732.0
2020-05-11 12:35:00,165.7,166.62,165.45,166.17,41455.0,165.7,166.62,165.45,166.17,41455.0
2020-05-11 12:40:00,166.2,166.35,165.42,165.42,33029.0,166.2,166.35,165.42,165.42,33029.0
2020-05-11 12:45:00,165.21,165.68,164.37,164.66,34472.0,165.21,165.68,164.37,164.66,34472.0
2020-05-11 12:50:00,164.6,165.97,164.58,165.8,15774.0,164.6,165.97,164.58,165.8,15774.0
2020-05-11 12:55:00,165.96,166.93,165.84,166.93,35420.0,165.96,166.93,165.84,166.93,35420.0
2020-05-11 13:00:00,166.46,166.46,165.39,165.76,5379.0,166.46,166.46,165.39,165.76,5379.0
2020-05-11 13:05:00,165.76,166.05,165.61,166.04,2450.0,165.76,166.05,165.61,166.04,2450.0
2020-05-11 13:10:00,166.32,166.84,166.13,166.66,4297.0,166.32,166.84,166.13,166.66,4297.0
2020-05-11 13:15:00,166.51,166.99,166.47,166.78,11268.0,166.51,166.99,166.47,166.78,11268.0
2020-05-11 13:20:00,166.8,167.04,166.33,166.42,4143.0,166.8,167.04,166.33,166.42,4143.0
2020-05-11 13:25:00,166.52,166.94,166.35,166.55,1989.0,166.52,166.94,166.35,166.55,1989.0
2020-05-11 13:30:00,166.59,166.8,166.44,166.72,4601.0,166.59,166.8,166.44,166.72,4601.0
2020-05-11 13:35:00,166.64,167.15,166.64,166.95,2634.0,166.64,167.15,166.64,166.95,2634.0
2020-05-11 13:40:00,167.03,167.28,166.76,166.76,12493.0,167.03,167.28,166.76,166.76,12493.0
2020-05-11 13:45:00,167.03,167.19,166.69,166.72,3289.0,167.03,167.19,166.69,166.72,3289.0
2020-05-11 13:50:00,166.64,166.64,165.69,165.7,7874.0,166.64,166.64,165.69,165.7,7874.0
2020-05-11 13:55:00,165.78,165.9,165.27,165.28,4199.0,165.78,165.9,165.27,165.28,4199.0
2020-05-11 14:00:00,165.14,165.55,165.01,165.01,12177.0,165.14,165.55,165.01,165.01,12177.0
2020-05-11 14:05:00,165.07,165.08,164.61,164.71,5100.0,165.07,165.08,164.61,164.71,5100.0
2020-05-11 14:10:00,164.53,165.25,164.36,165.04,5300.0,164.53,165.25,164.36,165.04,5300.0
2020-05-11 14:15:00,164.95,165.42,164.95,165.14,4200.0,164.95,165.42,164.95,165.14,4200.0
2020-05-11 14:20:00,165.23,165.72,165.23,165.5,3351.0,165.23,165.72,165.23,165.5,3351.0
2020-05-11 14:25:00,165.51,165.58,165.1,165.19,5200.0,165.51,165.58,165.1,165.19,5200.0
2020-05-11 14:30:00,165.18,166.11,165.17,165.71,4189.0,165.18,166.11,165.17,165.71,4189.0
2020-05-11 14:35:00,165.82,165.91,165.6,165.9,1785.0,165.82,165.91,165.6,165.9,1785.0
2020-05-11 14:40:00,165.63,165.89,165.49,165.61,13599.0,165.63,165.89,165.49,165.61,13599.0
2020-05-11 14:45:00,165.65,165.78,165.49,165.7,3389.0,165.65,165.78,165.49,165.7,3389.0
2020-05-11 14:50:00,165.69,165.86,165.51,165.72,7000.0,165.69,165.86,165.51,165.72,7000.0
2020-05-11 14:55:00,165.51,165.75,165.4,165.51,4300.0,165.51,165.75,165.4,165.51,4300.0
2020-05-11 15:00:00,165.56,165.68,165.31,165.41,7705.0,165.56,165.68,165.31,165.41,7705.0
2020-05-11 15:05:00,165.41,165.41,165.23,165.41,4021.0,165.41,165.41,165.23,165.41,4021.0
2020-05-11 15:10:00,165.36,165.86,165.32,165.34,6217.0,165.36,165.86,165.32,165.34,6217.0
2020-05-11 15:15:00,165.34,166.07,165.33,165.65,6706.0,165.34,166.07,165.33,165.65,6706.0
2020-05-11 15:20:00,165.65,165.79,165.0,165.24,14094.0,165.65,165.79,165.0,165.24,14094.0
2020-05-11 15:25:00,165.28,165.37,165.11,165.11,8918.0,165.28,165.37,165.11,165.11,8918.0
2020-05-11 15:30:00,165.18,165.18,164.38,164.77,9351.0,165.18,165.18,164.38,164.77,9351.0
2020-05-11 15:35:00,164.79,165.45,164.79,165.45,17151.0,164.79,165.45,164.79,165.45,17151.0
2020-05-11 15:40:00,165.56,165.57,165.27,165.45,7453.0,165.56,165.57,165.27,165.45,7453.0
2020-05-11 15:45:00,165.45,165.58,164.94,165.24,12560.0,165.45,165.58,164.94,165.24,12560.0
2020-05-11 15:50:00,165.01,165.47,164.6,164.61,26828.0,165.01,165.47,164.6,164.61,26828.0
2020-05-11 15:55:00,164.63,164.74,164.04,164.12,50018.0,164.63,164.74,164.04,164.12,50018.0
2020-05-12 09:30:00,165.5,166.6,163.26,164.02,25479.0,165.5,166.6,163.26,164.02,25479.0
2020-05-12 09:35:00,163.51,164.18,163.16,163.65,26749.0,163.51,164.18,163.16,163.65,26749.0
2020-05-12 09:40:00,163.26,164.25,163.26,164.24,16242.0,163.26,164.25,163.26,164.24,16242.0
2020-05-12 09:45:00,163.94,163.96,159.68,159.68,52410.0,163.94,163.96,159.68,159.68,52410.0
2020-05-12 09:50:00,159.79,159.91,158.27,159.44,15622.0,159.79,159.91,158.27,159.44,15622.0
2020-05-12 09:55:00,159.52,160.19,159.41,160.01,6229.0,159.52,160.19,159.41,160.01,6229.0
2020-05-12 10:00:00,160.16,160.16,158.67,158.9,18017.0,160.16,160.16,158.67,158.9,18017.0
2020-05-12 10:05:00,159.0,159.24,158.44,159.14,18489.0,159.0,159.24,158.44,159.14,18489.0
2020-05-12 10:10:00,159.25,160.52,159.23,160.3,45452.0,159.25,160.52,159.23,160.3,45452.0
2020-05-12 10:15:00,160.41,161.61,160.41,161.32,10775.0,160.41,161.61,160.41,161.32,10775.0
2020-05-12 10:20:00,161.46,161.46,159.59,160.39,12766.0,161.46,161.46,159.59,160.39,12766.0
2020-05-12 10:25:00,160.51,160.57,159.27,159.58,4813.0,160.51,160.57,159.27,159.58,4813.0
2020-05-12 10:30:00,159.35,160.51,159.34,160.33,3742.0,159.35,160.51,159.34,160.33,3742.0
2020-05-12 10:35:00,160.49,161.2,160.11,161.2,3350.0,160.49,161.2,160.11,161.2,3350.0
2020-05-12 10:40:00,160.96,162.0,160.96,161.53,4600.0,160.96,162.0,160.96,161.53,4600.0
2020-05-12 10:45:00,161.54,162.0,161.3,161.5,8434.0,161.54,162.0,161.3,161.5,8434.0
2020-05-12 10:50:00,161.57,162.41,161.29,162.41,4751.0,161.57,162.41,161.29,162.41,4751.0
2020-05-12 10:55:00,162.29,163.38,162.29,162.62,18679.0,162.29,163.38,162.29,162.62,18679.0
2020-05-12 11:00:00,162.4,162.44,161.95,162.22,5700.0,162.4,162.44,161.95,162.22,5700.0
2020-05-12 11:05:00,162.56,162.89,162.29,162.67,3010.0,162.56,162.89,162.29,162.67,3010.0
2020-05-12 11:10:00,162.32,163.14,162.32,163.14,2410.0,162.32,163.14,162.32,163.14,2410.0
2020-05-12 11:15:00,162.86,163.24,162.61,163.24,5141.0,162.86,163.24,162.61,163.24,5141.0
2020-05-12 11:20:00,163.12,163.69,163.11,163.33,3580.0,163.12,163.69,163.11,163.33,3580.0
2020-05-12 11:25:00,163.64,164.11,163.04,163.25,5486.0,163.64,164.11,163.04,163.25,5486.0
2020-05-12 11:30:00,163.18,163.77,162.73,162.96,6753.0,163.18,163.77,162.73,162.96,6753.0
2020-05-12 11:35:00,162.89,163.34,162.89,163.34,3300.0,162.89,163.34,162.89,163.34,3300.0
2020-05-12 11:40:00,163.21,163.39,163.0,163.19,2100.0,163.21,163.39,163.0,163.19,2100.0
2020-05-12 11:45:00,163.0,163.2,162.91,163.03,2418.0,163.0,163.2,162.91,163.03,2418.0
2020-05-12 11:50:00,163.26,163.34,163.06,163.34,800.0,163.26,163.34,163.06,163.34,800.0
2020-05-12 11:55:00,163.4,163.54,163.06,163.16,2309.0,163.4,163.54,163.06,163.16,2309.0
2020-05-12 12:00:00,162.87,162.92,162.51,162.63,6105.0,162.87,162.92,162.51,162.63,6105.0
2020-05-12 12:05:00,162.72,162.72,162.27,162.41,3135.0,162.72,162.72,162.27,162.41,3135.0
2020-05-12 12:10:00,162.13,162.22,161.67,162.22,4000.0,162.13,162.22,161.67,162.22,4000.0
2020-05-12 12:15:00,162.3,162.3,161.88,161.88,3277.0,162.3,162.3,161.88,161.88,3277.0
2020-05-12 12:20:00,161.8,161.85,161.48,161.64,2929.0,161.8,161.85,161.48,161.64,2929.0
2020-05-12 12:25:00,161.62,161.98,161.56,161.91,1615.0,161.62,161.98,161.56,161.91,1615.0
2020-05-12 12:30:00,161.87,162.26,161.84,162.25,4670.0,161.87,162.26,161.84,162.25,4670.0
2020-05-12 12:35:00,162.34,162.97,162.34,162.73,7536.0,162.34,162.97,162.34,162.73,7536.0
2020-05-12 12:40:00,162.71,162.75,162.54,162.54,2380.0,162.71,162.75,162.54,162.54,2380.0
2020-05-12 12:45:00,162.7,162.7,162.2,162.26,1400.0,162.7,162.7,162.2,162.26,1400.0
2020-05-12 12:50:00,162.17,162.2,161.88,161.89,1652.0,162.17,162.2,161.88,161.89,1652.0
2020-05-12 12:55:00,162.05,162.33,162.04,162.33,5183.0,162.05,162.33,162.04,162.33,5183.0
2020-05-12 13:00:00,162.31,162.31,161.33,161.7,11872.0,162.31,162.31,161.33,161.7,11872.0
2020-05-12 13:05:00,161.83,162.03,161.69,162.03,2008.0,161.83,162.03,161.69,162.03,2008.0
2020-05-12 13:10:00,161.97,161.98,160.99,161.15,4511.0,161.97,161.98,160.99,161.15,4511.0
2020-05-12 13:15:00,161.3,161.34,160.41,160.44,6755.0,161.3,161.34,160.41,160.44,6755.0
2020-05-12 13:20:00,160.34,160.67,160.12,160.2,7127.0,160.34,160.67,160.12,160.2,7127.0
2020-05-12 13:25:00,160.01,160.24,159.85,160.04,10393.0,160.01,160.24,159.85,160.04,10393.0
2020-05-12 13:30:00,160.19,160.78,160.19,160.78,13154.0,160.19,160.78,160.19,160.78,13154.0
2020-05-12 13:35:00,160.78,160.94,160.39,160.77,5913.0,160.78,160.94,160.39,160.77,5913.0
2020-05-12 13:40:00,160.7,160.89,160.67,160.72,4184.0,160.7,160.89,160.67,160.72,4184.0
2020-05-12 13:45:00,160.8,161.68,160.8,161.45,4072.0,160.8,161.68,160.8,161.45,4072.0
2020-05-12 13:50:00,161.58,161.98,161.58,161.98,500.0,161.58,161.98,161.58,161.98,500.0
2020-05-12 13:55:00,161.97,162.45,161.97,162.45,1677.0,161.97,162.45,161.97,162.45,1677.0
2020-05-12 14:00:00,162.49,162.49,161.17,161.17,3703.0,162.49,162.49,161.17,161.17,3703.0
2020-05-12 14:05:00,161.36,161.4,160.91,160.99,5680.0,161.36,161.4,160.91,160.99,5680.0
2020-05-12 14:10:00,161.0,161.02,160.47,160.47,4997.0,161.0,161.02,160.47,160.47,4997.0
2020-05-12 14:15:00,160.42,160.54,159.37,159.46,5717.0,160.42,160.54,159.37,159.46,5717.0
2020-05-12 14:20:00,159.66,160.1,159.48,160.1,3998.0,159.66,160.1,159.48,160.1,3998.0
2020-05-12 14:25:00,160.14,160.38,159.86,160.29,3100.0,160.14,160.38,159.86,160.29,3100.0
2020-05-12 14:30:00,160.14,160.2,159.73,160.03,4550.0,160.14,160.2,159.73,160.03,4550.0
2020-05-12 14:35:00,159.98,160.38,159.63,160.38,4450.0,159.98,160.38,159.63,160.38,4450.0
2020-05-12 14:40:00,160.16,160.28,159.51,159.97,3133.0,160.16,160.28,159.51,159.97,3133.0
2020-05-12 14:45:00,160.09,160.21,159.74,159.74,2791.0,160.09,160.21,159.74,159.74,2791.0
2020-05-12 14:50:00,159.73,159.88,159.28,159.78,16405.0,159.73,159.88,159.28,159.78,16405.0
2020-05-12 14:55:00,160.08,160.43,160.08,160.42,6438.0,160.08,160.43,160.08,160.42,6438.0
2020-05-12 15:00:00,160.37,160.87,160.23,160.68,3654.0,160.37,160.87,160.23,160.68,3654.0
2020-05-12 15:05:00,160.87,161.41,160.79,161.24,10568.0,160.87,161.41,160.79,161.24,10568.0
2020-05-12 15:10:00,161.16,161.17,160.15,160.15,5766.0,161.16,161.17,160.15,160.15,5766.0
2020-05-12 15:15:00,160.14,160.54,159.77,159.9,5559.0,160.14,160.54,159.77,159.9,5559.0
2020-05-12 15:20:00,159.86,159.86,159.12,159.15,6518.0,159.86,159.86,159.12,159.15,6518.0
2020-05-12 15:25:00,159.02,159.22,158.77,158.88,8278.0,159.02,159.22,158.77,158.88,8278.0
2020-05-12 15:30:00,158.93,159.15,158.74,158.83,16630.0,158.93,159.15,158.74,158.83,16630.0
2020-05-12 15:35:00,158.74,158.74,157.5,158.17,20389.0,158.74,158.74,157.5,158.17,20389.0
2020-05-12 15:40:00,158.02,158.02,157.53,157.75,10996.0,158.02,158.02,157.53,157.75,10996.0
2020-05-12 15:45:00,157.65,158.26,157.59,157.94,6994.0,157.65,158.26,157.59,157.94,6994.0
2020-05-12 15:50:00,157.7,157.94,156.14,157.08,38246.0,157.7,157.94,156.14,157.08,38246.0
2020-05-12 15:55:00,157.07,157.28,156.31,156.4,31539.0,157.07,157.28,156.31,156.4,31539.0
2020-05-13 09:30:00,156.0,156.3,153.36,153.36,19689.0,156.0,156.3,153.36,153.36,19689.0
2020-05-13 09:35:00,153.61,155.95,152.65,155.95,17726.0,153.61,155.95,152.65,155.95,17726.0
2020-05-13 09:40:00,155.71,156.82,155.45,155.45,29548.0,155.71,156.82,155.45,155.45,29548.0
2020-05-13 09:45:00,155.3,155.7,155.06,155.41,21669.0,155.3,155.7,155.06,155.41,21669.0
2020-05-13 09:50:00,155.29,155.38,154.58,155.01,45552.0,155.29,155.38,154.58,155.01,45552.0
2020-05-13 09:55:00,154.99,155.97,154.68,155.57,15134.0,154.99,155.97,154.68,155.57,15134.0
2020-05-13 10:00:00,155.27,157.11,155.17,156.74,18829.0,155.27,157.11,155.17,156.74,18829.0
2020-05-13 10:05:00,157.06,157.55,156.75,156.9,10135.0,157.06,157.55,156.75,156.9,10135.0
2020-05-13 10:10:00,156.88,157.56,156.43,156.8,31071.0,156.88,157.56,156.43,156.8,31071.0
2020-05-13 10:15:00,156.4,156.69,155.98,156.05,24604.0,156.4,156.69,155.98,156.05,24604.0
2020-05-13 10:20:00,155.72,156.0,155.7,155.76,28541.0,155.72,156.0,155.7,155.76,28541.0
2020-05-13 10:25:00,155.79,157.23,155.79,156.82,14770.0,155.79,157.23,155.79,156.82,14770.0
2020-05-13 10:30:00,157.03,157.98,156.81,157.58,16164.0,157.03,157.98,156.81,157.58,16164.0
2020-05-13 10:35:00,157.29,157.71,156.82,157.12,19242.0,157.29,157.71,156.82,157.12,19242.0
2020-05-13 10:40:00,157.2,157.49,156.38,156.51,17036.0,157.2,157.49,156.38,156.51,17036.0
2020-05-13 10:45:00,156.53,156.53,155.71,156.05,5458.0,156.53,156.53,155.71,156.05,5458.0
2020-05-13 10:50:00,156.07,156.47,155.94,156.27,5020.0,156.07,156.47,155.94,156.27,5020.0
2020-05-13 10:55:00,156.07,156.08,155.09,155.26,7888.0,156.07,156.08,155.09,155.26,7888.0
2020-05-13 11:00:00,155.52,155.58,154.38,155.46,16754.0,155.52,155.58,154.38,155.46,16754.0
2020-05-13 11:05:00,155.45,155.57,154.73,154.86,9790.0,155.45,155.57,154.73,154.86,9790.0
2020-05-13 11:10:00,155.11,155.59,154.86,155.38,2365.0,155.11,155.59,154.86,155.38,2365.0
2020-05-13 11:15:00,155.83,155.98,154.1,154.51,13485.0,155.83,155.98,154.1,154.51,13485.0
2020-05-13 11:20:00,154.54,154.54,153.74,154.0,6996.0,154.54,154.54,153.74,154.0,6996.0
2020-05-13 11:25:00,154.0,154.59,153.83,154.59,12686.0,154.0,154.59,153.83,154.59,12686.0
2020-05-13 11:30:00,154.67,155.24,154.45,154.5,10721.0,154.67,155.24,154.45,154.5,10721.0
2020-05-13 11:35:00,154.24,154.37,153.18,153.29,9140.0,154.24,154.37,153.18,153.29,9140.0
2020-05-13 11:40:00,153.4,153.41,151.72,152.05,16905.0,153.4,153.41,151.72,152.05,16905.0
2020-05-13 11:45:00,151.92,152.25,151.3,151.61,7973.0,151.92,152.25,151.3,151.61,7973.0
2020-05-13 11:50:00,151.8,152.72,151.8,151.85,6203.0,151.8,152.72,151.8,151.85,6203.0
2020-05-13 11:55:00,151.66,151.9,150.75,151.36,22411.0,151.66,151.9,150.75,151.36,22411.0
2020-05-13 12:00:00,151.44,152.67,151.36,151.43,7101.0,151.44,152.67,151.36,151.43,7101.0
2020-05-13 12:05:00,151.14,151.73,149.69,149.99,10643.0,151.14,151.73,149.69,149.99,10643.0
2020-05-13 12:10:00,149.76,149.97,147.8,148.11,53343.0,149.76,149.97,147.8,148.11,53343.0
2020-05-13 12:15:00,148.19,148.48,147.09,147.09,17275.0,148.19,148.48,147.09,147.09,17275.0
2020-05-13 12:20:00,147.23,147.97,146.45,146.46,26761.0,147.23,147.97,146.45,146.46,26761.0
2020-05-13 12:25:00,146.53,147.18,146.51,147.06,30723.0,146.53,147.18,146.51,147.06,30723.0
2020-05-13 12:30:00,147.15,148.72,147.01,148.65,31864.0,147.15,148.72,147.01,148.65,31864.0
2020-05-13 12:35:00,148.64,148.64,147.2,147.21,5091.0,148.64,148.64,147.2,147.21,5091.0
2020-05-13 12:40:00,147.44,147.68,146.43,146.43,10993.0,147.44,147.68,146.43,146.43,10993.0
2020-05-13 12:45:00,146.48,146.77,145.79,146.76,10401.0,146.48,146.77,145.79,146.76,10401.0
2020-05-13 12:50:00,146.71,146.98,146.12,146.25,12256.0,146.71,146.98,146.12,146.25,12256.0
2020-05-13 12:55:00,146.31,146.35,145.65,146.03,13044.0,146.31,146.35,145.65,146.03,13044.0
2020-05-13 13:00:00,146.15,146.34,144.79,144.91,12011.0,146.15,146.34,144.79,144.91,12011.0
2020-05-13 13:05:00,145.0,145.29,144.5,145.29,7691.0,145.0,145.29,144.5,145.29,7691.0
2020-05-13 13:10:00,145.38,146.32,145.27,146.32,13755.0,145.38,146.32,145.27,146.32,13755.0
2020-05-13 13:15:00,146.2,147.16,145.79,147.16,6142.0,146.2,147.16,145.79,147.16,6142.0
2020-05-13 13:20:00,147.26,147.56,146.32,146.41,10376.0,147.26,147.56,146.32,146.41,10376.0
2020-05-13 13:25:00,146.64,146.96,146.33,146.63,3137.0,146.64,146.96,146.33,146.63,3137.0
2020-05-13 13:30:00,146.74,147.14,146.09,146.19,5100.0,146.74,147.14,146.09,146.19,5100.0
2020-05-13 13:35:00,146.28,146.58,145.88,146.49,11406.0,146.28,146.58,145.88,146.49,11406.0
2020-05-13 13:40:00,146.55,146.63,145.99,146.21,4359.0,146.55,146.63,145.99,146.21,4359.0
2020-05-13 13:45:00,146.06,146.7,146.01,146.68,8069.0,146.06,146.7,146.01,146.68,8069.0
2020-05-13 13:50:00,146.7,146.7,145.92,145.92,6819.0,146.7,146.7,145.92,145.92,6819.0
2020-05-13 13:55:00,146.02,146.02,145.76,145.84,3264.0,146.02,146.02,145.76,145.84,3264.0
2020-05-13 14:00:00,145.76,145.76,144.98,144.99,6179.0,145.76,145.76,144.98,144.99,6179.0
2020-05-13 14:05:00,144.99,146.16,144.91,145.73,4907.0,144.99,146.16,144.91,145.73,4907.0
2020-05-13 14:10:00,145.81,146.29,145.62,145.84,4065.0,145.81,146.29,145.62,145.84,4065.0
2020-05-13 14:15:00,146.02,147.05,146.01,147.03,2810.0,146.02,147.05,146.01,147.03,2810.0
2020-05-13 14:20:00,146.97,147.28,146.56,146.81,5205.0,146.97,147.28,146.56,146.81,5205.0
2020-05-13 14:25:00,146.8,147.31,146.57,146.65,7129.0,146.8,147.31,146.57,146.65,7129.0
2020-05-13 14:30:00,146.85,147.24,146.85,147.0,2900.0,146.85,147.24,146.85,147.0,2900.0
2020-05-13 14:35:00,146.9,147.31,146.75,147.03,3847.0,146.9,147.31,146.75,147.03,3847.0
2020-05-13 14:40:00,147.08,147.12,146.56,146.6,3203.0,147.08,147.12,146.56,146.6,3203.0
2020-05-13 14:45:00,146.62,146.86,146.48,146.79,3725.0,146.62,146.86,146.48,146.79,3725.0
2020-05-13 14:50:00,146.74,146.79,146.38,146.39,5013.0,146.74,146.79,146.38,146.39,5013.0
2020-05-13 14:55:00,146.34,146.35,145.53,145.63,2000.0,146.34,146.35,145.53,145.63,2000.0
2020-05-13 15:00:00,145.65,147.02,145.65,146.54,7940.0,145.65,147.02,145.65,146.54,7940.0
2020-05-13 15:05:00,146.51,146.51,145.85,145.86,4729.0,146.51,146.51,145.85,145.86,4729.0
2020-05-13 15:10:00,146.06,146.22,145.29,145.36,4835.0,146.06,146.22,145.29,145.36,4835.0
2020-05-13 15:15:00,145.35,145.54,145.01,145.22,9069.0,145.35,145.54,145.01,145.22,9069.0
2020-05-13 15:20:00,145.28,145.28,144.01,144.15,8912.0,145.28,145.28,144.01,144.15,8912.0
2020-05-13 15:25:00,144.07,144.8,143.78,144.68,9832.0,144.07,144.8,143.78,144.68,9832.0
2020-05-13 15:30:00,144.54,145.37,144.32,145.1,12943.0,144.54,145.37,144.32,145.1,12943.0
2020-05-13 15:35:00,144.97,145.26,144.69,144.81,10101.0,144.97,145.26,144.69,144.81,10101.0
2020-05-13 15:40:00,144.89,145.28,144.65,144.73,16867.0,144.89,145.28,144.65,144.73,16867.0
2020-05-13 15:45:00,144.78,145.35,144.34,145.33,22743.0,144.78,145.35,144.34,145.33,22743.0
2020-05-13 15:50:00,145.3,146.31,145.1,146.15,34370.0,145.3,146.31,145.1,146.15,34370.0
2020-05-13 15:55:00,146.0,146.87,145.48,146.61,62258.0,146.0,146.87,145.48,146.61,62258.0
2020-05-14 09:30:00,143.25,143.25,140.51,141.6,38249.0,143.25,143.25,140.51,141.6,38249.0
2020-05-14 09:35:00,141.81,143.8,140.62,142.33,16704.0,141.81,143.8,140.62,142.33,16704.0
2020-05-14 09:40:00,142.38,142.9,141.8,141.86,10678.0,142.38,142.9,141.8,141.86,10678.0
2020-05-14 09:45:00,141.9,142.77,141.11,141.11,10031.0,141.9,142.77,141.11,141.11,10031.0
2020-05-14 09:50:00,141.34,141.45,138.5,139.18,34797.0,141.34,141.45,138.5,139.18,34797.0
2020-05-14 09:55:00,139.34,139.99,138.46,139.41,14915.0,139.34,139.99,138.46,139.41,14915.0
2020-05-14 10:00:00,139.55,139.55,138.42,138.82,12901.0,139.55,139.55,138.42,138.82,12901.0
2020-05-14 10:05:00,139.02,141.44,139.02,141.08,41223.0,139.02,141.44,139.02,141.08,41223.0
2020-05-14 10:10:00,141.15,142.16,141.09,141.68,13597.0,141.15,142.16,141.09,141.68,13597.0
2020-05-14 10:15:00,141.59,142.77,141.31,142.75,23032.0,141.59,142.77,141.31,142.75,23032.0
2020-05-14 10:20:00,142.78,143.45,142.72,142.92,16853.0,142.78,143.45,142.72,142.92,16853.0
2020-05-14 10:25:00,142.92,143.7,142.72,142.72,8699.0,142.92,143.7,142.72,142.72,8699.0
2020-05-14 10:30:00,142.86,144.19,142.86,144.02,8123.0,142.86,144.19,142.86,144.02,8123.0
2020-05-14 10:35:00,144.03,145.68,144.03,145.65,19984.0,144.03,145.68,144.03,145.65,19984.0
2020-05-14 10:40:00,145.64,145.65,144.5,144.69,29169.0,145.64,145.65,144.5,144.69,29169.0
2020-05-14 10:45:00,145.05,146.93,145.05,146.93,9196.0,145.05,146.93,145.05,146.93,9196.0
2020-05-14 10:50:00,146.6,148.32,146.6,147.75,11161.0,146.6,148.32,146.6,147.75,11161.0
2020-05-14 10:55:00,147.52,149.7,147.35,149.37,67483.0,147.52,149.7,147.35,149.37,67483.0
2020-05-14 11:00:00,149.16,150.56,149.16,149.72,11892.0,149.16,150.56,149.16,149.72,11892.0
2020-05-14 11:05:00,149.63,150.21,148.94,148.94,5415.0,149.63,150.21,148.94,148.94,5415.0
2020-05-14 11:10:00,149.21,149.47,148.58,149.03,5900.0,149.21,149.47,148.58,149.03,5900.0
2020-05-14 11:15:00,149.18,151.1,149.18,150.22,7953.0,149.18,151.1,149.18,150.22,7953.0
2020-05-14 11:20:00,150.03,150.04,147.2,147.7,12642.0,150.03,150.04,147.2,147.7,12642.0
2020-05-14 11:25:00,147.71,147.71,146.42,146.56,7543.0,147.71,147.71,146.42,146.56,7543.0
2020-05-14 11:30:00,146.56,147.0,145.39,145.92,10798.0,146.56,147.0,145.39,145.92,10798.0
2020-05-14 11:35:00,146.23,146.5,145.01,145.01,9461.0,146.23,146.5,145.01,145.01,9461.0
2020-05-14 11:40:00,145.22,145.22,144.09,145.06,15248.0,145.22,145.22,144.09,145.06,15248.0
2020-05-14 11:45:00,145.17,145.65,144.84,145.37,8010.0,145.17,145.65,144.84,145.37,8010.0
2020-05-14 11:50:00,145.05,146.51,145.05,146.5,3581.0,145.05,146.51,145.05,146.5,3581.0
2020-05-14 11:55:00,146.53,146.53,145.47,145.47,3123.0,146.53,146.53,145.47,145.47,3123.0
2020-05-14 12:00:00,146.52,146.52,145.42,145.42,2308.0,146.52,146.52,145.42,145.42,2308.0
2020-05-14 12:05:00,146.21,146.54,145.97,146.47,2564.0,146.21,146.54,145.97,146.47,2564.0
2020-05-14 12:10:00,146.49,147.91,146.47,147.29,5180.0,146.49,147.91,146.47,147.29,5180.0
2020-05-14 12:15:00,147.59,147.74,147.27,147.7,1500.0,147.59,147.74,147.27,147.7,1500.0
2020-05-14 12:20:00,147.72,148.42,147.65,148.39,3580.0,147.72,148.42,147.65,148.39,3580.0
2020-05-14 12:25:00,148.25,148.25,147.51,147.51,1300.0,148.25,148.25,147.51,147.51,1300.0
2020-05-14 12:30:00,147.86,147.96,147.61,147.65,1700.0,147.86,147.96,147.61,147.65,1700.0
2020-05-14 12:35:00,147.79,148.42,147.45,147.98,2644.0,147.79,148.42,147.45,147.98,2644.0
2020-05-14 12:40:00,147.83,148.13,147.61,147.75,2125.0,147.83,148.13,147.61,147.75,2125.0
2020-05-14 12:45:00,147.56,147.89,147.06,147.73,7874.0,147.56,147.89,147.06,147.73,7874.0
2020-05-14 12:50:00,147.51,149.21,147.46,149.21,9281.0,147.51,149.21,147.46,149.21,9281.0
2020-05-14 12:55:00,149.41,149.41,148.66,148.95,3198.0,149.41,149.41,148.66,148.95,3198.0
2020-05-14 13:00:00,149.06,149.1,148.0,148.0,2990.0,149.06,149.1,148.0,148.0,2990.0
2020-05-14 13:05:00,147.81,148.25,147.49,148.13,4500.0,147.81,148.25,147.49,148.13,4500.0
2020-05-14 13:10:00,147.93,148.55,147.86,147.95,14105.0,147.93,148.55,147.86,147.95,14105.0
2020-05-14 13:15:00,148.03,148.24,147.42,147.93,14115.0,148.03,148.24,147.42,147.93,14115.0
2020-05-14 13:20:00,147.89,148.8,147.89,148.36,3656.0,147.89,148.8,147.89,148.36,3656.0
2020-05-14 13:25:00,148.37,149.09,148.37,148.96,3424.0,148.37,149.09,148.37,148.96,3424.0
2020-05-14 13:30:00,148.9,149.37,148.61,148.62,4721.0,148.9,149.37,148.61,148.62,4721.0
2020-05-14 13:35:00,148.66,148.84,148.42,148.6,750.0,148.66,148.84,148.42,148.6,750.0
2020-05-14 13:40:00,148.67,148.83,147.83,147.96,5570.0,148.67,148.83,147.83,147.96,5570.0
2020-05-14 13:45:00,148.11,148.58,148.06,148.31,3130.0,148.11,148.58,148.06,148.31,3130.0
2020-05-14 13:50:00,148.24,148.24,147.96,148.21,3214.0,148.24,148.24,147.96,148.21,3214.0
2020-05-14 13:55:00,148.39,148.44,147.78,147.83,3151.0,148.39,148.44,147.78,147.83,3151.0
2020-05-14 14:00:00,147.66,147.7,146.39,146.7,42497.0,147.66,147.7,146.39,146.7,42497.0
2020-05-14 14:05:00,146.66,146.7,145.22,145.5,33525.0,146.66,146.7,145.22,145.5,33525.0
2020-05-14 14:10:00,145.74,146.28,145.74,146.27,2076.0,145.74,146.28,145.74,146.27,2076.0
2020-05-14 14:15:00,146.33,146.88,146.23,146.48,11410.0,146.33,146.88,146.23,146.48,11410.0
2020-05-14 14:20:00,146.75,147.44,146.74,147.14,3607.0,146.75,147.44,146.74,147.14,3607.0
2020-05-14 14:25:00,147.19,147.5,147.19,147.5,2100.0,147.19,147.5,147.19,147.5,2100.0
2020-05-14 14:30:00,147.43,147.57,146.67,146.67,3027.0,147.43,147.57,146.67,146.67,3027.0
2020-05-14 14:35:00,146.58,146.99,146.58,146.69,2030.0,146.58,146.99,146.58,146.69,2030.0
2020-05-14 14:40:00,146.63,146.77,145.98,146.0,7922.0,146.63,146.77,145.98,146.0,7922.0
2020-05-14 14:45:00,146.16,147.6,146.0,147.6,8640.0,146.16,147.6,146.0,147.6,8640.0
2020-05-14 14:50:00,147.46,148.33,147.33,148.33,4820.0,147.46,148.33,147.33,148.33,4820.0
2020-05-14 14:55:00,148.34,148.91,148.14,148.69,18050.0,148.34,148.91,148.14,148.69,18050.0
2020-05-14 15:00:00,148.4,148.94,148.14,148.84,5928.0,148.4,148.94,148.14,148.84,5928.0
2020-05-14 15:05:00,148.69,149.16,148.46,149.15,4328.0,148.69,149.16,148.46,149.15,4328.0
2020-05-14 15:10:00,149.04,149.55,148.78,149.37,23964.0,149.04,149.55,148.78,149.37,23964.0
2020-05-14 15:15:00,149.36,149.66,149.01,149.18,4360.0,149.36,149.66,149.01,149.18,4360.0
2020-05-14 15:20:00,149.14,149.71,149.03,149.67,6326.0,149.14,149.71,149.03,149.67,6326.0
2020-05-14 15:25:00,149.6,150.28,149.5,150.03,16496.0,149.6,150.28,149.5,150.03,16496.0
2020-05-14 15:30:00,150.2,150.65,150.13,150.34,14644.0,150.2,150.65,150.13,150.34,14644.0
2020-05-14 15:35:00,150.3,150.3,149.28,149.51,15711.0,150.3,150.3,149.28,149.51,15711.0
2020-05-14 15:40:00,149.55,149.89,149.16,149.89,9314.0,149.55,149.89,149.16,149.89,9314.0
2020-05-14 15:45:00,149.98,150.28,149.29,149.75,19671.0,149.98,150.28,149.29,149.75,19671.0
2020-05-14 15:50:00,149.74,150.33,149.71,150.16,21938.0,149.74,150.33,149.71,150.16,21938.0
2020-05-14 15:55:00,150.16,150.28,149.49,150.16,78417.0,150.16,150.28,149.49,150.16,78417.0
2020-05-15 09:30:00,148.0,148.46,145.96,146.28,17562.0,148.0,148.46,145.96,146.28,17562.0
2020-05-15 09:35:00,146.45,149.23,146.25,149.23,9069.0,146.45,149.23,146.25,149.23,9069.0
2020-05-15 09:40:00,149.98,149.98,148.41,149.57,6329.0,149.98,149.98,148.41,149.57,6329.0
2020-05-15 09:45:00,148.5,149.66,148.5,149.66,2100.0,148.5,149.66,148.5,149.66,2100.0
2020-05-15 09:50:00,149.66,151.15,149.5,150.1,6562.0,149.66,151.15,149.5,150.1,6562.0
2020-05-15 09:55:00,150.39,150.39,149.25,149.5,5553.0,150.39,150.39,149.25,149.5,5553.0
2020-05-15 10:00:00,149.56,149.73,148.96,149.52,15766.0,149.56,149.73,148.96,149.52,15766.0
2020-05-15 10:05:00,148.93,150.61,148.93,150.54,21384.0,148.93,150.61,148.93,150.54,21384.0
2020-05-15 10:10:00,150.55,151.92,150.55,150.97,16921.0,150.55,151.92,150.55,150.97,16921.0
2020-05-15 10:15:00,151.27,151.96,151.25,151.66,5947.0,151.27,151.96,151.25,151.66,5947.0
2020-05-15 10:20:00,151.38,151.6,150.7,150.8,9285.0,151.38,151.6,150.7,150.8,9285.0
2020-05-15 10:25:00,150.56,151.38,150.47,151.38,7672.0,150.56,151.38,150.47,151.38,7672.0
2020-05-15 10:30:00,151.43,152.3,151.08,151.34,6084.0,151.43,152.3,151.08,151.34,6084.0
2020-05-15 10:35:00,151.33,152.97,150.94,152.26,5630.0,151.33,152.97,150.94,152.26,5630.0
2020-05-15 10:40:00,152.25,152.8,152.25,152.57,6900.0,152.25,152.8,152.25,152.57,6900.0
2020-05-15 10:45:00,152.35,153.0,152.11,152.67,7785.0,152.35,153.0,152.11,152.67,7785.0
2020-05-15 10:50:00,152.73,152.73,151.53,151.93,5893.0,152.73,152.73,151.53,151.93,5893.0
2020-05-15 10:55:00,151.9,152.77,151.4,152.77,5999.0,151.9,152.77,151.4,152.77,5999.0
2020-05-15 11:00:00,152.36,152.54,150.66,151.22,21478.0,152.36,152.54,150.66,151.22,21478.0
2020-05-15 11:05:00,150.95,152.3,150.95,152.3,4200.0,150.95,152.3,150.95,152.3,4200.0
2020-05-15 11:10:00,152.33,152.95,151.78,152.74,6512.0,152.33,152.95,151.78,152.74,6512.0
2020-05-15 11:15:00,152.8,152.91,152.39,152.89,4528.0,152.8,152.91,152.39,152.89,4528.0
2020-05-15 11:20:00,152.83,153.69,152.82,153.69,5330.0,152.83,153.69,152.82,153.69,5330.0
2020-05-15 11:25:00,153.43,153.67,153.07,153.07,2427.0,153.43,153.67,153.07,153.07,2427.0
2020-05-15 11:30:00,152.93,153.42,152.5,153.22,4592.0,152.93,153.42,152.5,153.22,4592.0
2020-05-15 11:35:00,153.61,153.61,152.52,152.72,5783.0,153.61,153.61,152.52,152.72,5783.0
2020-05-15 11:40:00,152.64,153.4,152.5,153.4,1826.0,152.64,153.4,152.5,153.4,1826.0
2020-05-15 11:45:00,153.33,153.33,152.88,152.91,2000.0,153.33,153.33,152.88,152.91,2000.0
2020-05-15 11:50:00,153.12,153.37,153.0,153.21,1302.0,153.12,153.37,153.0,153.21,1302.0
2020-05-15 11:55:00,153.39,153.99,153.21,153.89,3780.0,153.39,153.99,153.21,153.89,3780.0
2020-05-15 12:00:00,153.69,154.18,153.62,153.82,3347.0,153.69,154.18,153.62,153.82,3347.0
2020-05-15 12:05:00,153.79,154.04,153.76,153.97,1475.0,153.79,154.04,153.76,153.97,1475.0
2020-05-15 12:10:00,153.92,153.94,153.14,153.14,2800.0,153.92,153.94,153.14,153.14,2800.0
2020-05-15 12:15:00,153.18,153.18,152.57,152.71,5575.0,153.18,153.18,152.57,152.71,5575.0
2020-05-15 12:20:00,152.94,153.83,152.94,153.82,3300.0,152.94,153.83,152.94,153.82,3300.0
2020-05-15 12:25:00,153.64,153.98,152.93,153.14,5102.0,153.64,153.98,152.93,153.14,5102.0
2020-05-15 12:30:00,153.09,153.44,152.97,153.44,1600.0,153.09,153.44,152.97,153.44,1600.0
2020-05-15 12:35:00,153.56,153.56,153.33,153.33,1915.0,153.56,153.56,153.33,153.33,1915.0
2020-05-15 12:40:00,153.66,154.41,153.66,154.41,2506.0,153.66,154.41,153.66,154.41,2506.0
2020-05-15 12:45:00,153.93,153.97,153.51,153.84,4031.0,153.93,153.97,153.51,153.84,4031.0
2020-05-15 12:50:00,154.11,154.2,154.11,154.2,400.0,154.11,154.2,154.11,154.2,400.0
2020-05-15 12:55:00,154.28,154.28,154.01,154.22,2000.0,154.28,154.28,154.01,154.22,2000.0
2020-05-15 13:00:00,154.4,154.94,154.36,154.75,4280.0,154.4,154.94,154.36,154.75,4280.0
2020-05-15 13:05:00,154.53,155.23,154.48,154.89,9591.0,154.53,155.23,154.48,154.89,9591.0
2020-05-15 13:10:00,154.9,155.97,154.9,155.76,11754.0,154.9,155.97,154.9,155.76,11754.0
2020-05-15 13:15:00,155.69,156.22,155.04,155.31,10417.0,155.69,156.22,155.04,155.31,10417.0
2020-05-15 13:20:00,155.19,155.38,154.89,155.06,3846.0,155.19,155.38,154.89,155.06,3846.0
2020-05-15 13:25:00,155.04,155.72,155.04,155.72,4221.0,155.04,155.72,155.04,155.72,4221.0
2020-05-15 13:30:00,155.44,155.55,155.11,155.55,2000.0,155.44,155.55,155.11,155.55,2000.0
2020-05-15 13:35:00,155.23,155.52,155.23,155.38,2703.0,155.23,155.52,155.23,155.38,2703.0
2020-05-15 13:40:00,155.47,155.69,155.47,155.55,1696.0,155.47,155.69,155.47,155.55,1696.0
2020-05-15 13:45:00,155.44,155.44,154.51,154.72,4249.0,155.44,155.44,154.51,154.72,4249.0
2020-05-15 13:50:00,154.76,155.65,154.62,155.65,4940.0,154.76,155.65,154.62,155.65,4940.0
2020-05-15 13:55:00,155.52,156.0,155.5,156.0,2610.0,155.52,156.0,155.5,156.0,2610.0
2020-05-15 14:00:00,155.9,156.77,155.89,156.45,3012.0,155.9,156.77,155.89,156.45,3012.0
2020-05-15 14:05:00,156.43,156.43,155.82,155.82,2750.0,156.43,156.43,155.82,155.82,2750.0
2020-05-15 14:10:00,155.75,155.89,155.38,155.43,3350.0,155.75,155.89,155.38,155.43,3350.0
2020-05-15 14:15:00,155.4,155.97,155.34,155.73,6060.0,155.4,155.97,155.34,155.73,6060.0
2020-05-15 14:20:00,155.83,156.41,155.83,156.12,2303.0,155.83,156.41,155.83,156.12,2303.0
2020-05-15 14:25:00,156.24,156.24,155.74,155.74,2466.0,156.24,156.24,155.74,155.74,2466.0
2020-05-15 14:30:00,155.54,155.66,154.88,154.88,3430.0,155.54,155.66,154.88,154.88,3430.0
2020-05-15 14:35:00,154.76,154.76,153.68,154.12,6382.0,154.76,154.76,153.68,154.12,6382.0
2020-05-15 14:40:00,154.21,154.76,154.05,154.48,3300.0,154.21,154.76,154.05,154.48,3300.0
2020-05-15 14:45:00,154.44,154.62,154.14,154.5,10211.0,154.44,154.62,154.14,154.5,10211.0
2020-05-15 14:50:00,154.52,155.1,154.52,155.05,3889.0,154.52,155.1,154.52,155.05,3889.0
2020-05-15 14:55:00,154.82,154.97,154.27,154.3,5668.0,154.82,154.97,154.27,154.3,5668.0
2020-05-15 15:00:00,154.46,155.11,154.35,154.81,10000.0,154.46,155.11,154.35,154.81,10000.0
2020-05-15 15:05:00,154.8,155.38,154.73,155.12,2800.0,154.8,155.38,154.73,155.12,2800.0
2020-05-15 15:10:00,155.06,155.36,154.82,155.29,4850.0,155.06,155.36,154.82,155.29,4850.0
2020-05-15 15:15:00,155.1,155.32,154.96,155.13,1600.0,155.1,155.32,154.96,155.13,1600.0
2020-05-15 15:20:00,155.26,155.8,155.11,155.15,10538.0,155.26,155.8,155.11,155.15,10538.0
2020-05-15 15:25:00,155.3,155.8,155.3,155.61,4673.0,155.3,155.8,155.3,155.61,4673.0
2020-05-15 15:30:00,155.69,155.79,155.21,155.23,8764.0,155.69,155.79,155.21,155.23,8764.0
2020-05-15 15:35:00,155.36,155.37,154.31,154.65,17283.0,155.36,155.37,154.31,154.65,17283.0
2020-05-15 15:40:00,154.66,154.7,154.08,154.25,27202.0,154.66,154.7,154.08,154.25,27202.0
2020-05-15 15:45:00,154.26,154.93,154.25,154.4,16991.0,154.26,154.93,154.25,154.4,16991.0
2020-05-15 15:50:00,154.39,154.79,154.15,154.55,27483.0,154.39,154.79,154.15,154.55,27483.0
2020-05-15 15:55:00,154.65,155.07,154.16,154.6,77085.0,154.65,155.07,154.16,154.6,77085.0
2020-05-18 09:30:00,161.46,165.64,161.46,164.71,53704.0,161.46,165.64,161.46,164.71,53704.0
2020-05-18 09:35:00,164.71,166.63,163.99,166.5,32575.0,164.71,166.63,163.99,166.5,32575.0
2020-05-18 09:40:00,166.97,167.65,165.49,166.0,31129.0,166.97,167.65,165.49,166.0,31129.0
2020-05-18 09:45:00,166.35,168.0,165.7,167.28,37401.0,166.35,168.0,165.7,167.28,37401.0
2020-05-18 09:50:00,167.58,168.06,166.8,167.03,17179.0,167.58,168.06,166.8,167.03,17179.0
2020-05-18 09:55:00,166.97,168.15,165.77,167.69,19812.0,166.97,168.15,165.77,167.69,19812.0
2020-05-18 10:00:00,167.71,167.71,166.85,167.52,20344.0,167.71,167.71,166.85,167.52,20344.0
2020-05-18 10:05:00,167.03,167.4,166.38,166.93,16820.0,167.03,167.4,166.38,166.93,16820.0
2020-05-18 10:10:00,166.64,166.98,166.11,166.22,31294.0,166.64,166.98,166.11,166.22,31294.0
2020-05-18 10:15:00,166.22,167.12,166.18,166.91,33639.0,166.22,167.12,166.18,166.91,33639.0
2020-05-18 10:20:00,166.89,167.55,166.5,167.55,26616.0,166.89,167.55,166.5,167.55,26616.0
2020-05-18 10:25:00,167.49,168.28,167.35,167.35,22566.0,167.49,168.28,167.35,167.35,22566.0
2020-05-18 10:30:00,167.24,169.0,166.96,168.6,15702.0,167.24,169.0,166.96,168.6,15702.0
2020-05-18 10:35:00,168.59,170.24,168.08,169.75,37110.0,168.59,170.24,168.08,169.75,37110.0
2020-05-18 10:40:00,169.85,170.67,169.0,170.57,16537.0,169.85,170.67,169.0,170.57,16537.0
2020-05-18 10:45:00,170.16,170.85,169.94,170.57,16300.0,170.16,170.85,169.94,170.57,16300.0
2020-05-18 10:50:00,170.48,171.81,170.24,170.24,18186.0,170.48,171.81,170.24,170.24,18186.0
2020-05-18 10:55:00,170.09,170.86,169.58,169.99,25167.0,170.09,170.86,169.58,169.99,25167.0
2020-05-18 11:00:00,169.66,170.5,169.65,170.08,10022.0,169.66,170.5,169.65,170.08,10022.0
2020-05-18 11:05:00,170.01,171.0,169.74,170.76,12385.0,170.01,171.0,169.74,170.76,12385.0
2020-05-18 11:10:00,170.77,171.49,170.39,171.39,10535.0,170.77,171.49,170.39,171.39,10535.0
2020-05-18 11:15:00,171.48,173.0,171.07,172.43,25856.0,171.48,173.0,171.07,172.43,25856.0
2020-05-18 11:20:00,172.24,172.86,172.24,172.56,5623.0,172.24,172.86,172.24,172.56,5623.0
2020-05-18 11:25:00,172.69,172.69,172.07,172.42,8245.0,172.69,172.69,172.07,172.42,8245.0
2020-05-18 11:30:00,172.44,172.44,171.92,171.92,11195.0,172.44,172.44,171.92,171.92,11195.0
2020-05-18 11:35:00,171.96,172.11,171.6,171.88,11773.0,171.96,172.11,171.6,171.88,11773.0
2020-05-18 11:40:00,172.06,172.28,171.63,171.63,6326.0,172.06,172.28,171.63,171.63,6326.0
2020-05-18 11:45:00,171.73,171.78,171.45,171.66,7521.0,171.73,171.78,171.45,171.66,7521.0
2020-05-18 11:50:00,171.84,171.93,171.45,171.57,8180.0,171.84,171.93,171.45,171.57,8180.0
2020-05-18 11:55:00,171.7,171.76,171.25,171.5,6203.0,171.7,171.76,171.25,171.5,6203.0
2020-05-18 12:00:00,171.5,171.62,170.83,171.05,16559.0,171.5,171.62,170.83,171.05,16559.0
2020-05-18 12:05:00,170.92,171.15,170.53,170.92,9702.0,170.92,171.15,170.53,170.92,9702.0
2020-05-18 12:10:00,170.91,171.05,170.69,170.72,8047.0,170.91,171.05,170.69,170.72,8047.0
2020-05-18 12:15:00,170.88,171.01,170.29,170.41,6284.0,170.88,171.01,170.29,170.41,6284.0
2020-05-18 12:20:00,170.38,170.96,170.21,170.58,6046.0,170.38,170.96,170.21,170.58,6046.0
2020-05-18 12:25:00,170.81,171.07,170.51,170.66,4931.0,170.81,171.07,170.51,170.66,4931.0
2020-05-18 12:30:00,170.5,170.93,170.2,170.58,6854.0,170.5,170.93,170.2,170.58,6854.0
2020-05-18 12:35:00,170.5,170.81,170.49,170.71,3408.0,170.5,170.81,170.49,170.71,3408.0
2020-05-18 12:40:00,170.8,170.83,170.31,170.82,10808.0,170.8,170.83,170.31,170.82,10808.0
2020-05-18 12:45:00,170.65,170.66,170.21,170.66,6530.0,170.65,170.66,170.21,170.66,6530.0
2020-05-18 12:50:00,170.72,171.2,170.72,170.9,4813.0,170.72,171.2,170.72,170.9,4813.0
2020-05-18 12:55:00,170.87,171.09,170.83,170.94,3607.0,170.87,171.09,170.83,170.94,3607.0
2020-05-18 13:00:00,170.78,171.79,170.78,171.59,5785.0,170.78,171.79,170.78,171.59,5785.0
2020-05-18 13:05:00,171.58,171.71,171.39,171.39,3483.0,171.58,171.71,171.39,171.39,3483.0
2020-05-18 13:10:00,171.39,171.77,171.3,171.77,2300.0,171.39,171.77,171.3,171.77,2300.0
2020-05-18 13:15:00,171.59,172.25,171.55,172.12,10520.0,171.59,172.25,171.55,172.12,10520.0
2020-05-18 13:20:00,172.14,172.2,171.84,171.87,6527.0,172.14,172.2,171.84,171.87,6527.0
2020-05-18 13:25:00,171.96,172.15,171.85,172.15,2266.0,171.96,172.15,171.85,172.15,2266.0
2020-05-18 13:30:00,171.98,172.28,171.88,171.93,5160.0,171.98,172.28,171.88,171.93,5160.0
2020-05-18 13:35:00,171.93,172.22,171.92,172.16,6095.0,171.93,172.22,171.92,172.16,6095.0
2020-05-18 13:40:00,172.19,172.22,171.72,172.1,4700.0,172.19,172.22,171.72,172.1,4700.0
2020-05-18 13:45:00,172.24,172.39,172.04,172.39,6567.0,172.24,172.39,172.04,172.39,6567.0
2020-05-18 13:50:00,172.37,172.43,172.16,172.16,3195.0,172.37,172.43,172.16,172.16,3195.0
2020-05-18 13:55:00,172.31,172.31,171.91,171.97,5316.0,172.31,172.31,171.91,171.97,5316.0
2020-05-18 14:00:00,172.06,172.3,171.91,172.29,6550.0,172.06,172.3,171.91,172.29,6550.0
2020-05-18 14:05:00,172.16,172.33,171.67,171.83,5425.0,172.16,172.33,171.67,171.83,5425.0
2020-05-18 14:10:00,171.74,171.74,171.26,171.4,7803.0,171.74,171.74,171.26,171.4,7803.0
2020-05-18 14:15:00,171.37,171.43,170.71,170.75,9339.0,171.37,171.43,170.71,170.75,9339.0
2020-05-18 14:20:00,170.77,170.83,169.96,170.15,13875.0,170.77,170.83,169.96,170.15,13875.0
2020-05-18 14:25:00,170.0,170.34,169.92,170.33,8424.0,170.0,170.34,169.92,170.33,8424.0
2020-05-18 14:30:00,170.25,171.27,170.23,171.03,5544.0,170.25,171.27,170.23,171.03,5544.0
2020-05-18 14:35:00,171.03,171.19,170.84,171.07,3310.0,171.03,171.19,170.84,171.07,3310.0
2020-05-18 14:40:00,171.38,171.5,171.12,171.49,4502.0,171.38,171.5,171.12,171.49,4502.0
2020-05-18 14:45:00,171.49,171.49,171.07,171.24,7542.0,171.49,171.49,171.07,171.24,7542.0
2020-05-18 14:50:00,171.11,171.22,170.62,170.94,8803.0,171.11,171.22,170.62,170.94,8803.0
2020-05-18 14:55:00,171.02,171.71,170.99,171.34,13674.0,171.02,171.71,170.99,171.34,13674.0
2020-05-18 15:00:00,171.43,171.87,171.39,171.42,4877.0,171.43,171.87,171.39,171.42,4877.0
2020-05-18 15:05:00,171.39,171.79,171.29,171.62,5916.0,171.39,171.79,171.29,171.62,5916.0
2020-05-18 15:10:00,171.4,171.87,171.31,171.72,7424.0,171.4,171.87,171.31,171.72,7424.0
2020-05-18 15:15:00,171.7,171.78,171.49,171.71,9728.0,171.7,171.78,171.49,171.71,9728.0
2020-05-18 15:20:00,171.69,172.28,171.68,172.17,15736.0,171.69,172.28,171.68,172.17,15736.0
2020-05-18 15:25:00,172.11,173.25,172.04,172.86,26327.0,172.11,173.25,172.04,172.86,26327.0
2020-05-18 15:30:00,172.84,173.68,172.73,173.65,22857.0,172.84,173.68,172.73,173.65,22857.0
2020-05-18 15:35:00,173.66,174.25,173.63,174.2,18318.0,173.66,174.25,173.63,174.2,18318.0
2020-05-18 15:40:00,174.2,175.7,174.15,175.19,31129.0,174.2,175.7,174.15,175.19,31129.0
2020-05-18 15:45:00,175.09,176.01,175.09,175.85,35256.0,175.09,176.01,175.09,175.85,35256.0
2020-05-18 15:50:00,175.97,176.23,175.2,175.67,35713.0,175.97,176.23,175.2,175.67,35713.0
2020-05-18 15:55:00,175.67,175.67,174.7,174.88,62482.0,175.67,175.67,174.7,174.88,62482.0
2020-05-19 09:30:00,173.59,175.76,173.08,174.72,27763.0,173.59,175.76,173.08,174.72,27763.0
2020-05-19 09:35:00,174.66,175.74,173.29,175.39,28322.0,174.66,175.74,173.29,175.39,28322.0
2020-05-19 09:40:00,175.67,175.67,174.0,174.0,5566.0,175.67,175.67,174.0,174.0,5566.0
2020-05-19 09:45:00,173.54,173.55,169.7,170.05,19842.0,173.54,173.55,169.7,170.05,19842.0
2020-05-19 09:50:00,170.0,171.12,169.98,170.0,14756.0,170.0,171.12,169.98,170.0,14756.0
2020-05-19 09:55:00,169.91,171.88,169.88,171.1,19239.0,169.91,171.88,169.88,171.1,19239.0
2020-05-19 10:00:00,171.06,172.0,170.27,172.0,5008.0,171.06,172.0,170.27,172.0,5008.0
2020-05-19 10:05:00,172.06,172.82,171.73,172.82,8196.0,172.06,172.82,171.73,172.82,8196.0
2020-05-19 10:10:00,172.76,173.76,172.37,172.76,21970.0,172.76,173.76,172.37,172.76,21970.0
2020-05-19 10:15:00,172.94,173.1,172.05,172.4,28159.0,172.94,173.1,172.05,172.4,28159.0
2020-05-19 10:20:00,172.67,172.95,172.0,172.62,5558.0,172.67,172.95,172.0,172.62,5558.0
2020-05-19 10:25:00,172.68,173.72,172.67,173.71,9650.0,172.68,173.72,172.67,173.71,9650.0
2020-05-19 10:30:00,173.54,174.19,173.54,173.77,5175.0,173.54,174.19,173.54,173.77,5175.0
2020-05-19 10:35:00,173.88,173.89,173.15,173.18,4469.0,173.88,173.89,173.15,173.18,4469.0
2020-05-19 10:40:00,172.71,173.0,171.55,171.58,9962.0,172.71,173.0,171.55,171.58,9962.0
2020-05-19 10:45:00,171.72,171.96,171.36,171.96,3510.0,171.72,171.96,171.36,171.96,3510.0
2020-05-19 10:50:00,172.02,172.28,171.85,171.96,8257.0,172.02,172.28,171.85,171.96,8257.0
2020-05-19 10:55:00,172.02,172.05,171.04,171.04,6178.0,172.02,172.05,171.04,171.04,6178.0
2020-05-19 11:00:00,171.39,171.95,171.2,171.58,9901.0,171.39,171.95,171.2,171.58,9901.0
2020-05-19 11:05:00,171.59,171.91,171.17,171.78,3142.0,171.59,171.91,171.17,171.78,3142.0
2020-05-19 11:10:00,171.86,171.86,171.28,171.28,4493.0,171.86,171.86,171.28,171.28,4493.0
2020-05-19 11:15:00,171.58,171.99,171.56,171.88,1200.0,171.58,171.99,171.56,171.88,1200.0
2020-05-19 11:20:00,171.72,172.46,171.72,172.46,5201.0,171.72,172.46,171.72,172.46,5201.0
2020-05-19 11:25:00,172.19,173.0,172.19,173.0,2721.0,172.19,173.0,172.19,173.0,2721.0
2020-05-19 11:30:00,173.03,173.47,172.87,173.0,5474.0,173.03,173.47,172.87,173.0,5474.0
2020-05-19 11:35:00,172.7,172.7,172.06,172.38,2400.0,172.7,172.7,172.06,172.38,2400.0
2020-05-19 11:40:00,172.57,172.98,172.54,172.76,903.0,172.57,172.98,172.54,172.76,903.0
2020-05-19 11:45:00,172.59,172.83,172.33,172.34,2200.0,172.59,172.83,172.33,172.34,2200.0
2020-05-19 11:50:00,172.43,172.43,171.89,172.43,2352.0,172.43,172.43,171.89,172.43,2352.0
2020-05-19 11:55:00,172.34,172.34,171.78,171.89,1700.0,172.34,172.34,171.78,171.89,1700.0
2020-05-19 12:00:00,172.1,172.82,171.97,172.48,2592.0,172.1,172.82,171.97,172.48,2592.0
2020-05-19 12:05:00,172.6,173.07,172.58,173.07,1600.0,172.6,173.07,172.58,173.07,1600.0
2020-05-19 12:10:00,173.15,173.39,173.15,173.37,1500.0,173.15,173.39,173.15,173.37,1500.0
2020-05-19 12:15:00,173.46,173.5,172.71,172.85,2335.0,173.46,173.5,172.71,172.85,2335.0
2020-05-19 12:20:00,172.78,173.49,172.77,173.13,1439.0,172.78,173.49,172.77,173.13,1439.0
2020-05-19 12:25:00,172.89,173.11,172.89,173.03,2890.0,172.89,173.11,172.89,173.03,2890.0
2020-05-19 12:30:00,173.02,173.06,172.76,172.87,4133.0,173.02,173.06,172.76,172.87,4133.0
2020-05-19 12:35:00,172.91,173.15,172.76,172.87,4699.0,172.91,173.15,172.76,172.87,4699.0
2020-05-19 12:40:00,172.84,173.36,172.84,173.36,1600.0,172.84,173.36,172.84,173.36,1600.0
2020-05-19 12:45:00,173.28,173.54,173.25,173.25,1520.0,173.28,173.54,173.25,173.25,1520.0
2020-05-19 12:50:00,173.25,173.73,173.16,173.41,10821.0,173.25,173.73,173.16,173.41,10821.0
2020-05-19 12:55:00,173.63,173.91,173.63,173.84,2800.0,173.63,173.91,173.63,173.84,2800.0
2020-05-19 13:00:00,173.87,174.12,173.6,173.6,1883.0,173.87,174.12,173.6,173.6,1883.0
2020-05-19 13:05:00,173.59,173.86,173.56,173.78,1700.0,173.59,173.86,173.56,173.78,1700.0
2020-05-19 13:10:00,173.78,174.05,173.7,173.87,2882.0,173.78,174.05,173.7,173.87,2882.0
2020-05-19 13:15:00,173.93,174.42,173.83,174.28,2869.0,173.93,174.42,173.83,174.28,2869.0
2020-05-19 13:20:00,174.27,174.96,174.14,174.7,5500.0,174.27,174.96,174.14,174.7,5500.0
2020-05-19 13:25:00,174.62,175.67,174.62,175.47,4875.0,174.62,175.67,174.62,175.47,4875.0
2020-05-19 13:30:00,175.35,175.35,175.1,175.24,1600.0,175.35,175.35,175.1,175.24,1600.0
2020-05-19 13:35:00,175.14,175.26,175.1,175.26,1526.0,175.14,175.26,175.1,175.26,1526.0
2020-05-19 13:40:00,175.36,175.68,175.35,175.67,2646.0,175.36,175.68,175.35,175.67,2646.0
2020-05-19 13:45:00,175.64,175.73,175.44,175.49,3656.0,175.64,175.73,175.44,175.49,3656.0
2020-05-19 13:50:00,175.62,175.62,175.2,175.46,2238.0,175.62,175.62,175.2,175.46,2238.0
2020-05-19 13:55:00,175.43,175.54,175.42,175.54,1542.0,175.43,175.54,175.42,175.54,1542.0
2020-05-19 14:00:00,175.55,175.69,175.4,175.49,4842.0,175.55,175.69,175.4,175.49,4842.0
2020-05-19 14:05:00,175.41,176.63,175.41,176.43,4976.0,175.41,176.63,175.41,176.43,4976.0
2020-05-19 14:10:00,176.16,176.48,175.98,176.48,10203.0,176.16,176.48,175.98,176.48,10203.0
2020-05-19 14:15:00,176.41,176.7,176.41,176.69,1200.0,176.41,176.7,176.41,176.69,1200.0
2020-05-19 14:20:00,176.41,177.16,176.41,177.16,8854.0,176.41,177.16,176.41,177.16,8854.0
2020-05-19 14:25:00,177.25,177.83,176.98,177.83,9131.0,177.25,177.83,176.98,177.83,9131.0
2020-05-19 14:30:00,177.67,178.1,177.61,178.1,4869.0,177.67,178.1,177.61,178.1,4869.0
2020-05-19 14:35:00,177.95,178.08,177.88,177.92,1875.0,177.95,178.08,177.88,177.92,1875.0
2020-05-19 14:40:00,177.97,178.1,177.92,178.0,3100.0,177.97,178.1,177.92,178.0,3100.0
2020-05-19 14:45:00,178.06,178.53,178.0,178.33,7412.0,178.06,178.53,178.0,178.33,7412.0
2020-05-19 14:50:00,178.3,178.3,177.88,177.95,6601.0,178.3,178.3,177.88,177.95,6601.0
2020-05-19 14:55:00,177.94,177.98,175.38,175.51,16984.0,177.94,177.98,175.38,175.51,16984.0
2020-05-19 15:00:00,175.63,176.87,175.5,176.8,10675.0,175.63,176.87,175.5,176.8,10675.0
2020-05-19 15:05:00,177.09,177.69,177.08,177.64,8417.0,177.09,177.69,177.08,177.64,8417.0
2020-05-19 15:10:00,177.72,178.5,177.19,177.52,14854.0,177.72,178.5,177.19,177.52,14854.0
2020-05-19 15:15:00,177.44,177.46,175.77,175.77,7935.0,177.44,177.46,175.77,175.77,7935.0
2020-05-19 15:20:00,175.72,176.31,175.33,175.47,15460.0,175.72,176.31,175.33,175.47,15460.0
2020-05-19 15:25:00,175.67,176.36,175.54,176.33,11714.0,175.67,176.36,175.54,176.33,11714.0
2020-05-19 15:30:00,176.3,176.3,175.63,176.02,13013.0,176.3,176.3,175.63,176.02,13013.0
2020-05-19 15:35:00,176.02,176.18,173.97,174.69,55214.0,176.02,176.18,173.97,174.69,55214.0
2020-05-19 15:40:00,174.66,175.24,174.56,174.96,19323.0,174.66,175.24,174.56,174.96,19323.0
2020-05-19 15:45:00,174.74,175.05,173.7,174.16,11302.0,174.74,175.05,173.7,174.16,11302.0
2020-05-19 15:50:00,173.7,174.19,173.62,173.93,49974.0,173.7,174.19,173.62,173.93,49974.0
2020-05-19 15:55:00,173.99,174.49,173.54,173.63,70253.0,173.99,174.49,173.54,173.63,70253.0
2020-05-20 09:30:00,180.04,180.04,178.35,179.47,31700.0,180.04,180.04,178.35,179.47,31700.0
2020-05-20 09:35:00,179.67,182.2,179.29,181.63,33040.0,179.67,182.2,179.29,181.63,33040.0
2020-05-20 09:40:00,181.3,182.2,180.71,181.09,34254.0,181.3,182.2,180.71,181.09,34254.0
2020-05-20 09:45:00,181.09,181.37,180.59,180.78,9228.0,181.09,181.37,180.59,180.78,9228.0
2020-05-20 09:50:00,180.95,181.3,179.78,179.97,15695.0,180.95,181.3,179.78,179.97,15695.0
2020-05-20 09:55:00,179.97,181.6,179.96,180.92,15391.0,179.97,181.6,179.96,180.92,15391.0
2020-05-20 10:00:00,181.12,181.12,180.07,180.5,8504.0,181.12,181.12,180.07,180.5,8504.0
2020-05-20 10:05:00,180.29,180.51,179.61,179.62,25765.0,180.29,180.51,179.61,179.62,25765.0
2020-05-20 10:10:00,179.88,180.34,179.4,180.25,29330.0,179.88,180.34,179.4,180.25,29330.0
2020-05-20 10:15:00,180.56,181.29,180.07,180.17,7057.0,180.56,181.29,180.07,180.17,7057.0
2020-05-20 10:20:00,180.29,180.85,179.51,179.54,12725.0,180.29,180.85,179.51,179.54,12725.0
2020-05-20 10:25:00,179.74,179.8,178.88,178.9,11002.0,179.74,179.8,178.88,178.9,11002.0
2020-05-20 10:30:00,178.86,179.24,178.3,179.04,5324.0,178.86,179.24,178.3,179.04,5324.0
2020-05-20 10:35:00,179.46,179.99,179.37,179.58,4681.0,179.46,179.99,179.37,179.58,4681.0
2020-05-20 10:40:00,179.7,180.35,179.7,179.95,2220.0,179.7,180.35,179.7,179.95,2220.0
2020-05-20 10:45:00,179.95,180.24,178.95,179.26,6712.0,179.95,180.24,178.95,179.26,6712.0
2020-05-20 10:50:00,179.11,179.4,178.9,178.96,10623.0,179.11,179.4,178.9,178.96,10623.0
2020-05-20 10:55:00,178.96,179.13,177.45,177.51,11022.0,178.96,179.13,177.45,177.51,11022.0
2020-05-20 11:00:00,177.58,177.86,176.67,176.96,26909.0,177.58,177.86,176.67,176.96,26909.0
2020-05-20 11:05:00,176.95,177.5,176.52,177.3,13353.0,176.95,177.5,176.52,177.3,13353.0
2020-05-20 11:10:00,177.0,177.97,176.87,177.58,8700.0,177.0,177.97,176.87,177.58,8700.0
2020-05-20 11:15:00,177.58,179.22,177.58,179.0,9771.0,177.58,179.22,177.58,179.0,9771.0
2020-05-20 11:20:00,178.72,178.72,178.15,178.31,3142.0,178.72,178.72,178.15,178.31,3142.0
2020-05-20 11:25:00,178.47,178.48,178.0,178.28,6620.0,178.47,178.48,178.0,178.28,6620.0
2020-05-20 11:30:00,178.02,178.41,177.98,178.41,5300.0,178.02,178.41,177.98,178.41,5300.0
2020-05-20 11:35:00,178.42,178.43,177.5,177.5,1500.0,178.42,178.43,177.5,177.5,1500.0
2020-05-20 11:40:00,177.81,177.82,177.15,177.4,8900.0,177.81,177.82,177.15,177.4,8900.0
2020-05-20 11:45:00,177.35,177.46,176.61,176.61,4900.0,177.35,177.46,176.61,176.61,4900.0
2020-05-20 11:50:00,176.75,176.99,176.62,176.72,4311.0,176.75,176.99,176.62,176.72,4311.0
2020-05-20 11:55:00,176.84,177.39,176.72,177.02,4479.0,176.84,177.39,176.72,177.02,4479.0
2020-05-20 12:00:00,177.14,177.46,176.5,177.04,8473.0,177.14,177.46,176.5,177.04,8473.0
2020-05-20 12:05:00,177.05,177.37,176.66,176.66,3609.0,177.05,177.37,176.66,176.66,3609.0
2020-05-20 12:10:00,176.65,176.92,176.5,176.75,9014.0,176.65,176.92,176.5,176.75,9014.0
2020-05-20 12:15:00,176.64,176.87,176.29,176.34,9508.0,176.64,176.87,176.29,176.34,9508.0
2020-05-20 12:20:00,176.31,176.44,175.66,175.83,8986.0,176.31,176.44,175.66,175.83,8986.0
2020-05-20 12:25:00,175.97,176.9,175.97,176.84,6635.0,175.97,176.9,175.97,176.84,6635.0
2020-05-20 12:30:00,176.84,177.1,176.56,176.96,6817.0,176.84,177.1,176.56,176.96,6817.0
2020-05-20 12:35:00,176.92,176.95,176.54,176.66,7100.0,176.92,176.95,176.54,176.66,7100.0
2020-05-20 12:40:00,176.67,176.67,176.0,176.08,6900.0,176.67,176.67,176.0,176.08,6900.0
2020-05-20 12:45:00,175.97,176.43,175.68,176.43,16841.0,175.97,176.43,175.68,176.43,16841.0
2020-05-20 12:50:00,176.56,177.79,176.56,177.49,7404.0,176.56,177.79,176.56,177.49,7404.0
2020-05-20 12:55:00,177.25,178.31,177.18,178.31,6661.0,177.25,178.31,177.18,178.31,6661.0
2020-05-20 13:00:00,178.28,178.3,177.13,177.19,5299.0,178.28,178.3,177.13,177.19,5299.0
2020-05-20 13:05:00,177.01,177.14,176.25,176.32,11209.0,177.01,177.14,176.25,176.32,11209.0
2020-05-20 13:10:00,176.12,176.82,176.1,176.63,4967.0,176.12,176.82,176.1,176.63,4967.0
2020-05-20 13:15:00,176.63,176.63,176.16,176.59,1893.0,176.63,176.63,176.16,176.59,1893.0
2020-05-20 13:20:00,176.59,176.59,175.29,175.3,9164.0,176.59,176.59,175.29,175.3,9164.0
2020-05-20 13:25:00,175.24,175.65,175.24,175.53,3399.0,175.24,175.65,175.24,175.53,3399.0
2020-05-20 13:30:00,175.44,175.44,175.03,175.26,6945.0,175.44,175.44,175.03,175.26,6945.0
2020-05-20 13:35:00,175.15,175.82,175.14,175.82,10260.0,175.15,175.82,175.14,175.82,10260.0
2020-05-20 13:40:00,175.85,175.85,174.83,175.84,19153.0,175.85,175.85,174.83,175.84,19153.0
2020-05-20 13:45:00,175.65,175.75,174.82,174.95,16204.0,175.65,175.75,174.82,174.95,16204.0
2020-05-20 13:50:00,175.0,175.22,174.66,175.06,6559.0,175.0,175.22,174.66,175.06,6559.0
2020-05-20 13:55:00,175.06,175.42,175.05,175.24,2900.0,175.06,175.42,175.05,175.24,2900.0
2020-05-20 14:00:00,175.39,175.39,174.63,174.78,5566.0,175.39,175.39,174.63,174.78,5566.0
2020-05-20 14:05:00,174.95,175.58,174.74,174.74,3901.0,174.95,175.58,174.74,174.74,3901.0
2020-05-20 14:10:00,174.64,174.9,174.29,174.43,6066.0,174.64,174.9,174.29,174.43,6066.0
2020-05-20 14:15:00,174.52,174.74,174.0,174.4,3715.0,174.52,174.74,174.0,174.4,3715.0
2020-05-20 14:20:00,174.32,174.73,174.32,174.73,2062.0,174.32,174.73,174.32,174.73,2062.0
2020-05-20 14:25:00,174.8,174.85,174.28,174.85,4838.0,174.8,174.85,174.28,174.85,4838.0
2020-05-20 14:30:00,174.53,174.86,174.46,174.86,2916.0,174.53,174.86,174.46,174.86,2916.0
2020-05-20 14:35:00,174.89,175.04,174.62,175.03,5250.0,174.89,175.04,174.62,175.03,5250.0
2020-05-20 14:40:00,174.89,175.04,174.17,174.49,5283.0,174.89,175.04,174.17,174.49,5283.0
2020-05-20 14:45:00,174.53,174.89,174.34,174.84,4418.0,174.53,174.89,174.34,174.84,4418.0
2020-05-20 14:50:00,174.97,175.66,174.85,175.66,3111.0,174.97,175.66,174.85,175.66,3111.0
2020-05-20 14:55:00,175.62,175.67,175.2,175.23,11151.0,175.62,175.67,175.2,175.23,11151.0
2020-05-20 15:00:00,175.23,175.33,174.89,175.07,4313.0,175.23,175.33,174.89,175.07,4313.0
2020-05-20 15:05:00,174.97,175.29,174.79,175.1,6010.0,174.97,175.29,174.79,175.1,6010.0
2020-05-20 15:10:00,175.1,175.21,174.1,174.21,9734.0,175.1,175.21,174.1,174.21,9734.0
2020-05-20 15:15:00,174.21,174.47,173.75,174.47,8411.0,174.21,174.47,173.75,174.47,8411.0
2020-05-20 15:20:00,174.4,174.66,174.14,174.26,10623.0,174.4,174.66,174.14,174.26,10623.0
2020-05-20 15:25:00,174.21,174.89,174.19,174.79,9272.0,174.21,174.89,174.19,174.79,9272.0
2020-05-20 15:30:00,174.77,174.89,174.38,174.5,13277.0,174.77,174.89,174.38,174.5,13277.0
2020-05-20 15:35:00,174.5,175.32,174.5,175.32,9416.0,174.5,175.32,174.5,175.32,9416.0
2020-05-20 15:40:00,175.13,175.45,175.04,175.19,12655.0,175.13,175.45,175.04,175.19,12655.0
2020-05-20 15:45:00,175.19,175.19,174.34,174.52,23949.0,175.19,175.19,174.34,174.52,23949.0
2020-05-20 15:50:00,174.49,174.9,174.31,174.81,24085.0,174.49,174.9,174.31,174.81,24085.0
2020-05-20 15:55:00,174.83,174.83,174.25,174.31,34674.0,174.83,174.83,174.25,174.31,34674.0
2020-05-21 09:30:00,174.2,176.93,172.98,176.0,33746.0,174.2,176.93,172.98,176.0,33746.0
2020-05-21 09:35:00,175.85,178.66,175.77,178.66,22823.0,175.85,178.66,175.77,178.66,22823.0
2020-05-21 09:40:00,178.89,179.55,178.3,178.9,40994.0,178.89,179.55,178.3,178.9,40994.0
2020-05-21 09:45:00,178.98,179.37,178.5,179.1,42290.0,178.98,179.37,178.5,179.1,42290.0
2020-05-21 09:50:00,178.89,179.47,178.0,178.69,41749.0,178.89,179.47,178.0,178.69,41749.0
2020-05-21 09:55:00,178.67,181.69,178.49,181.5,47000.0,178.67,181.69,178.49,181.5,47000.0
2020-05-21 10:00:00,181.5,182.91,181.0,182.29,41426.0,181.5,182.91,181.0,182.29,41426.0
2020-05-21 10:05:00,182.08,182.88,181.14,182.73,25088.0,182.08,182.88,181.14,182.73,25088.0
2020-05-21 10:10:00,182.95,186.49,182.94,185.77,68831.0,182.95,186.49,182.94,185.77,68831.0
2020-05-21 10:15:00,185.77,185.79,183.1,183.14,27287.0,185.77,185.79,183.1,183.14,27287.0
2020-05-21 10:20:00,183.35,184.13,182.61,183.94,15063.0,183.35,184.13,182.61,183.94,15063.0
2020-05-21 10:25:00,183.92,184.05,182.5,182.5,31937.0,183.92,184.05,182.5,182.5,31937.0
2020-05-21 10:30:00,182.48,182.8,182.06,182.63,23761.0,182.48,182.8,182.06,182.63,23761.0
2020-05-21 10:35:00,182.42,182.42,181.14,182.1,61403.0,182.42,182.42,181.14,182.1,61403.0
2020-05-21 10:40:00,182.07,183.98,182.07,183.72,39305.0,182.07,183.98,182.07,183.72,39305.0
2020-05-21 10:45:00,183.37,183.9,182.71,182.71,10008.0,183.37,183.9,182.71,182.71,10008.0
2020-05-21 10:50:00,182.78,183.47,182.63,183.46,4974.0,182.78,183.47,182.63,183.46,4974.0
2020-05-21 10:55:00,183.17,183.73,182.77,182.77,12409.0,183.17,183.73,182.77,182.77,12409.0
2020-05-21 11:00:00,182.5,182.57,181.2,181.34,22038.0,182.5,182.57,181.2,181.34,22038.0
2020-05-21 11:05:00,181.61,181.74,180.32,181.18,17738.0,181.61,181.74,180.32,181.18,17738.0
2020-05-21 11:10:00,181.16,181.31,180.13,180.91,5822.0,181.16,181.31,180.13,180.91,5822.0
2020-05-21 11:15:00,180.78,180.78,179.09,179.32,8552.0,180.78,180.78,179.09,179.32,8552.0
2020-05-21 11:20:00,179.6,179.74,178.62,179.36,14701.0,179.6,179.74,178.62,179.36,14701.0
2020-05-21 11:25:00,179.29,181.45,178.9,181.27,22034.0,179.29,181.45,178.9,181.27,22034.0
2020-05-21 11:30:00,181.27,182.32,181.26,182.18,7433.0,181.27,182.32,181.26,182.18,7433.0
2020-05-21 11:35:00,182.66,184.65,182.66,184.42,21765.0,182.66,184.65,182.66,184.42,21765.0
2020-05-21 11:40:00,184.16,184.74,183.84,183.85,14039.0,184.16,184.74,183.84,183.85,14039.0
2020-05-21 11:45:00,184.23,184.53,183.9,184.5,6126.0,184.23,184.53,183.9,184.5,6126.0
2020-05-21 11:50:00,184.69,185.88,184.5,185.52,18708.0,184.69,185.88,184.5,185.52,18708.0
2020-05-21 11:55:00,185.25,186.48,185.11,186.26,13102.0,185.25,186.48,185.11,186.26,13102.0
2020-05-21 12:00:00,186.07,186.59,185.94,186.3,16419.0,186.07,186.59,185.94,186.3,16419.0
2020-05-21 12:05:00,186.45,187.71,186.09,187.17,42534.0,186.45,187.71,186.09,187.17,42534.0
2020-05-21 12:10:00,187.5,188.76,187.01,188.23,19664.0,187.5,188.76,187.01,188.23,19664.0
2020-05-21 12:15:00,188.63,189.45,187.25,187.31,33433.0,188.63,189.45,187.25,187.31,33433.0
2020-05-21 12:20:00,187.58,187.75,186.63,186.81,11840.0,187.58,187.75,186.63,186.81,11840.0
2020-05-21 12:25:00,186.85,187.48,186.78,187.03,5598.0,186.85,187.48,186.78,187.03,5598.0
2020-05-21 12:30:00,187.06,187.77,185.88,186.32,28788.0,187.06,187.77,185.88,186.32,28788.0
2020-05-21 12:35:00,186.19,186.42,185.38,185.5,25502.0,186.19,186.42,185.38,185.5,25502.0
2020-05-21 12:40:00,185.54,186.86,185.27,186.4,27946.0,185.54,186.86,185.27,186.4,27946.0
2020-05-21 12:45:00,186.31,186.51,185.64,185.7,16327.0,186.31,186.51,185.64,185.7,16327.0
2020-05-21 12:50:00,185.81,186.37,185.04,185.72,27974.0,185.81,186.37,185.04,185.72,27974.0
2020-05-21 12:55:00,185.77,185.77,184.68,184.68,10471.0,185.77,185.77,184.68,184.68,10471.0
2020-05-21 13:00:00,184.75,186.4,184.75,186.4,11942.0,184.75,186.4,184.75,186.4,11942.0
2020-05-21 13:05:00,186.45,186.77,186.19,186.33,5283.0,186.45,186.77,186.19,186.33,5283.0
2020-05-21 13:10:00,186.51,187.49,186.41,187.37,11058.0,186.51,187.49,186.41,187.37,11058.0
2020-05-21 13:15:00,187.55,188.5,187.49,188.24,10313.0,187.55,188.5,187.49,188.24,10313.0
2020-05-21 13:20:00,188.24,189.25,188.09,188.63,29061.0,188.24,189.25,188.09,188.63,29061.0
2020-05-21 13:25:00,188.5,189.25,188.5,189.16,4980.0,188.5,189.25,188.5,189.16,4980.0
2020-05-21 13:30:00,189.1,189.16,188.39,188.66,9850.0,189.1,189.16,188.39,188.66,9850.0
2020-05-21 13:35:00,188.72,189.38,188.48,188.48,20869.0,188.72,189.38,188.48,188.48,20869.0
2020-05-21 13:40:00,188.48,188.99,188.35,188.96,5125.0,188.48,188.99,188.35,188.96,5125.0
2020-05-21 13:45:00,188.98,190.35,188.94,189.94,13387.0,188.98,190.35,188.94,189.94,13387.0
2020-05-21 13:50:00,190.11,190.11,189.33,189.59,10803.0,190.11,190.11,189.33,189.59,10803.0
2020-05-21 13:55:00,189.44,189.52,188.8,188.83,15489.0,189.44,189.52,188.8,188.83,15489.0
2020-05-21 14:00:00,188.78,189.44,188.78,189.27,13443.0,188.78,189.44,188.78,189.27,13443.0
2020-05-21 14:05:00,189.23,190.23,189.07,189.95,17306.0,189.23,190.23,189.07,189.95,17306.0
2020-05-21 14:10:00,189.99,190.87,189.85,190.49,13228.0,189.99,190.87,189.85,190.49,13228.0
2020-05-21 14:15:00,190.56,190.88,190.29,190.43,9184.0,190.56,190.88,190.29,190.43,9184.0
2020-05-21 14:20:00,190.43,191.71,190.3,191.67,18277.0,190.43,191.71,190.3,191.67,18277.0
2020-05-21 14:25:00,191.67,192.49,190.57,190.9,42173.0,191.67,192.49,190.57,190.9,42173.0
2020-05-21 14:30:00,190.9,191.39,190.52,191.15,11428.0,190.9,191.39,190.52,191.15,11428.0
2020-05-21 14:35:00,190.98,191.37,190.13,190.99,15438.0,190.98,191.37,190.13,190.99,15438.0
2020-05-21 14:40:00,190.82,191.5,190.59,191.16,26740.0,190.82,191.5,190.59,191.16,26740.0
2020-05-21 14:45:00,191.21,191.48,190.82,191.02,13434.0,191.21,191.48,190.82,191.02,13434.0
2020-05-21 14:50:00,191.11,191.24,190.82,190.97,10563.0,191.11,191.24,190.82,190.97,10563.0
2020-05-21 14:55:00,190.98,191.24,190.67,190.78,8835.0,190.98,191.24,190.67,190.78,8835.0
2020-05-21 15:00:00,190.78,191.4,190.78,191.23,11567.0,190.78,191.4,190.78,191.23,11567.0
2020-05-21 15:05:00,191.19,192.91,191.02,192.91,15941.0,191.19,192.91,191.02,192.91,15941.0
2020-05-21 15:10:00,192.83,193.35,192.25,193.06,17330.0,192.83,193.35,192.25,193.06,17330.0
2020-05-21 15:15:00,192.95,193.34,192.51,192.77,13408.0,192.95,193.34,192.51,192.77,13408.0
2020-05-21 15:20:00,192.67,192.67,192.06,192.47,22935.0,192.67,192.67,192.06,192.47,22935.0
2020-05-21 15:25:00,192.47,192.55,191.14,191.8,21655.0,192.47,192.55,191.14,191.8,21655.0
2020-05-21 15:30:00,191.73,191.85,189.75,189.89,48578.0,191.73,191.85,189.75,189.89,48578.0
2020-05-21 15:35:00,190.09,190.44,189.78,189.88,21218.0,190.09,190.44,189.78,189.88,21218.0
2020-05-21 15:40:00,189.76,189.87,189.13,189.73,23335.0,189.76,189.87,189.13,189.73,23335.0
2020-05-21 15:45:00,189.73,189.75,189.02,189.33,40874.0,189.73,189.75,189.02,189.33,40874.0
2020-05-21 15:50:00,189.39,189.45,188.26,188.36,46285.0,189.39,189.45,188.26,188.36,46285.0
2020-05-21 15:55:00,188.32,189.27,188.09,188.97,83255.0,188.32,189.27,188.09,188.97,83255.0
2020-05-22 09:30:00,187.9,188.79,185.85,187.15,29435.0,187.9,188.79,185.85,187.15,29435.0
2020-05-22 09:35:00,186.32,188.75,185.38,187.09,26573.0,186.32,188.75,185.38,187.09,26573.0
2020-05-22 09:40:00,186.75,189.34,186.26,188.81,19670.0,186.75,189.34,186.26,188.81,19670.0
2020-05-22 09:45:00,188.92,191.87,188.89,190.5,23217.0,188.92,191.87,188.89,190.5,23217.0
2020-05-22 09:50:00,190.4,190.4,188.87,189.42,18256.0,190.4,190.4,188.87,189.42,18256.0
2020-05-22 09:55:00,189.63,190.95,189.62,190.95,21969.0,189.63,190.95,189.62,190.95,21969.0
2020-05-22 10:00:00,190.53,191.23,190.15,190.49,22589.0,190.53,191.23,190.15,190.49,22589.0
2020-05-22 10:05:00,190.68,191.6,190.13,191.45,15784.0,190.68,191.6,190.13,191.45,15784.0
2020-05-22 10:10:00,191.45,191.76,190.61,191.75,20522.0,191.45,191.76,190.61,191.75,20522.0
2020-05-22 10:15:00,191.59,192.82,191.45,192.52,23627.0,191.59,192.82,191.45,192.52,23627.0
2020-05-22 10:20:00,192.75,193.63,192.75,193.53,26244.0,192.75,193.63,192.75,193.53,26244.0
2020-05-22 10:25:00,193.6,194.97,193.36,194.81,49196.0,193.6,194.97,193.36,194.81,49196.0
2020-05-22 10:30:00,194.87,194.92,193.61,194.28,21817.0,194.87,194.92,193.61,194.28,21817.0
2020-05-22 10:35:00,194.24,194.99,193.94,194.7,14041.0,194.24,194.99,193.94,194.7,14041.0
2020-05-22 10:40:00,194.69,194.69,192.0,192.27,22901.0,194.69,194.69,192.0,192.27,22901.0
2020-05-22 10:45:00,192.77,193.05,191.84,191.84,12006.0,192.77,193.05,191.84,191.84,12006.0
2020-05-22 10:50:00,192.0,192.58,191.73,192.14,8826.0,192.0,192.58,191.73,192.14,8826.0
2020-05-22 10:55:00,192.18,192.69,191.72,192.29,14422.0,192.18,192.69,191.72,192.29,14422.0
2020-05-22 11:00:00,192.2,193.44,192.2,192.91,7760.0,192.2,193.44,192.2,192.91,7760.0
2020-05-22 11:05:00,192.73,192.98,192.44,192.98,6474.0,192.73,192.98,192.44,192.98,6474.0
2020-05-22 11:10:00,193.03,193.38,192.73,192.73,18589.0,193.03,193.38,192.73,192.73,18589.0
2020-05-22 11:15:00,192.9,193.59,192.86,193.33,5933.0,192.9,193.59,192.86,193.33,5933.0
2020-05-22 11:20:00,193.25,193.25,191.54,191.94,17779.0,193.25,193.25,191.54,191.94,17779.0
2020-05-22 11:25:00,191.78,192.13,191.32,192.13,8688.0,191.78,192.13,191.32,192.13,8688.0
2020-05-22 11:30:00,192.3,193.46,192.1,193.17,7129.0,192.3,193.46,192.1,193.17,7129.0
2020-05-22 11:35:00,193.05,193.5,192.69,192.71,15010.0,193.05,193.5,192.69,192.71,15010.0
2020-05-22 11:40:00,192.72,193.03,192.49,192.81,8674.0,192.72,193.03,192.49,192.81,8674.0
2020-05-22 11:45:00,193.0,193.11,192.89,193.0,1481.0,193.0,193.11,192.89,193.0,1481.0
2020-05-22 11:50:00,193.18,193.48,193.18,193.48,4405.0,193.18,193.48,193.18,193.48,4405.0
2020-05-22 11:55:00,193.47,193.85,193.32,193.85,11674.0,193.47,193.85,193.32,193.85,11674.0
2020-05-22 12:00:00,193.72,193.97,193.72,193.97,12550.0,193.72,193.97,193.72,193.97,12550.0
2020-05-22 12:05:00,193.97,193.97,193.48,193.71,9884.0,193.97,193.97,193.48,193.71,9884.0
2020-05-22 12:10:00,193.82,193.89,193.69,193.71,5330.0,193.82,193.89,193.69,193.71,5330.0
2020-05-22 12:15:00,193.74,193.94,193.56,193.87,14568.0,193.74,193.94,193.56,193.87,14568.0
2020-05-22 12:20:00,193.92,195.23,193.86,195.23,10820.0,193.92,195.23,193.86,195.23,10820.0
2020-05-22 12:25:00,195.01,195.13,194.75,195.0,14303.0,195.01,195.13,194.75,195.0,14303.0
2020-05-22 12:30:00,195.0,195.75,195.0,195.3,8786.0,195.0,195.75,195.0,195.3,8786.0
2020-05-22 12:35:00,195.3,196.25,195.28,196.25,16113.0,195.3,196.25,195.28,196.25,16113.0
2020-05-22 12:40:00,196.21,196.44,195.96,196.02,12568.0,196.21,196.44,195.96,196.02,12568.0
2020-05-22 12:45:00,195.95,195.95,195.18,195.46,13020.0,195.95,195.95,195.18,195.46,13020.0
2020-05-22 12:50:00,195.35,196.09,195.35,196.07,9121.0,195.35,196.09,195.35,196.07,9121.0
2020-05-22 12:55:00,196.02,197.08,196.0,196.83,20619.0,196.02,197.08,196.0,196.83,20619.0
2020-05-22 13:00:00,196.97,197.76,196.97,197.13,14117.0,196.97,197.76,196.97,197.13,14117.0
2020-05-22 13:05:00,197.23,197.23,196.27,196.47,11813.0,197.23,197.23,196.27,196.47,11813.0
2020-05-22 13:10:00,196.45,197.43,196.45,197.28,10914.0,196.45,197.43,196.45,197.28,10914.0
2020-05-22 13:15:00,197.48,197.89,197.0,197.0,20656.0,197.48,197.89,197.0,197.0,20656.0
2020-05-22 13:20:00,196.76,197.44,196.76,197.28,5279.0,196.76,197.44,196.76,197.28,5279.0
2020-05-22 13:25:00,197.28,197.87,196.95,196.95,6469.0,197.28,197.87,196.95,196.95,6469.0
2020-05-22 13:30:00,197.13,197.3,196.78,196.94,3300.0,197.13,197.3,196.78,196.94,3300.0
2020-05-22 13:35:00,196.84,197.11,195.82,195.82,8229.0,196.84,197.11,195.82,195.82,8229.0
2020-05-22 13:40:00,195.83,196.7,195.82,196.4,16730.0,195.83,196.7,195.82,196.4,16730.0
2020-05-22 13:45:00,196.41,197.91,196.41,197.65,21402.0,196.41,197.91,196.41,197.65,21402.0
2020-05-22 13:50:00,197.74,197.74,196.54,197.18,18401.0,197.74,197.74,196.54,197.18,18401.0
2020-05-22 13:55:00,197.15,198.63,197.1,198.12,42917.0,197.15,198.63,197.1,198.12,42917.0
2020-05-22 14:00:00,198.01,198.35,197.38,197.8,15885.0,198.01,198.35,197.38,197.8,15885.0
2020-05-22 14:05:00,197.9,198.28,197.74,197.98,22452.0,197.9,198.28,197.74,197.98,22452.0
2020-05-22 14:10:00,198.01,199.25,198.0,198.35,19396.0,198.01,199.25,198.0,198.35,19396.0
2020-05-22 14:15:00,198.35,198.64,197.9,197.9,8829.0,198.35,198.64,197.9,197.9,8829.0
2020-05-22 14:20:00,197.9,197.9,197.32,197.5,14548.0,197.9,197.9,197.32,197.5,14548.0
2020-05-22 14:25:00,197.63,197.83,196.54,196.58,21911.0,197.63,197.83,196.54,196.58,21911.0
2020-05-22 14:30:00,196.58,196.79,195.84,196.78,18075.0,196.58,196.79,195.84,196.78,18075.0
2020-05-22 14:35:00,196.78,197.2,196.04,197.12,15765.0,196.78,197.2,196.04,197.12,15765.0
2020-05-22 14:40:00,197.1,198.01,197.03,197.24,11072.0,197.1,198.01,197.03,197.24,11072.0
2020-05-22 14:45:00,197.34,197.61,196.72,197.11,8745.0,197.34,197.61,196.72,197.11,8745.0
2020-05-22 14:50:00,197.23,197.24,196.06,196.37,11339.0,197.23,197.24,196.06,196.37,11339.0
2020-05-22 14:55:00,196.5,196.9,196.43,196.63,9483.0,196.5,196.9,196.43,196.63,9483.0
2020-05-22 15:00:00,196.61,196.83,196.38,196.83,7005.0,196.61,196.83,196.38,196.83,7005.0
2020-05-22 15:05:00,196.81,197.82,196.63,197.82,15034.0,196.81,197.82,196.63,197.82,15034.0
2020-05-22 15:10:00,197.76,197.9,197.34,197.53,8058.0,197.76,197.9,197.34,197.53,8058.0
2020-05-22 15:15:00,197.47,197.63,197.13,197.5,10155.0,197.47,197.63,197.13,197.5,10155.0
2020-05-22 15:20:00,197.5,197.5,196.35,196.54,10479.0,197.5,197.5,196.35,196.54,10479.0
2020-05-22 15:25:00,196.57,196.89,196.41,196.82,11969.0,196.57,196.89,196.41,196.82,11969.0
2020-05-22 15:30:00,196.85,197.33,196.63,196.86,8415.0,196.85,197.33,196.63,196.86,8415.0
2020-05-22 15:35:00,196.81,197.14,196.8,196.99,5463.0,196.81,197.14,196.8,196.99,5463.0
2020-05-22 15:40:00,196.94,197.27,196.78,197.27,11640.0,196.94,197.27,196.78,197.27,11640.0
2020-05-22 15:45:00,197.26,197.95,197.26,197.81,16972.0,197.26,197.95,197.26,197.81,16972.0
2020-05-22 15:50:00,197.88,198.29,197.54,198.21,25194.0,197.88,198.29,197.54,198.21,25194.0
2020-05-22 15:55:00,198.28,198.57,197.69,198.09,95443.0,198.28,198.57,197.69,198.09,95443.0
2020-05-26 09:30:00,207.99,209.76,206.22,207.37,49986.0,207.99,209.76,206.22,207.37,49986.0
2020-05-26 09:35:00,207.53,209.45,204.11,204.96,61609.0,207.53,209.45,204.11,204.96,61609.0
2020-05-26 09:40:00,204.25,204.66,202.63,203.06,41171.0,204.25,204.66,202.63,203.06,41171.0
2020-05-26 09:45:00,202.81,203.35,200.67,201.13,23813.0,202.81,203.35,200.67,201.13,23813.0
2020-05-26 09:50:00,201.27,202.74,200.0,202.67,43613.0,201.27,202.74,200.0,202.67,43613.0
2020-05-26 09:55:00,202.54,202.86,201.83,202.84,22251.0,202.54,202.86,201.83,202.84,22251.0
2020-05-26 10:00:00,202.3,202.31,200.03,200.77,25945.0,202.3,202.31,200.03,200.77,25945.0
2020-05-26 10:05:00,200.77,201.48,199.01,199.38,26656.0,200.77,201.48,199.01,199.38,26656.0
2020-05-26 10:10:00,199.27,199.51,195.73,199.51,65785.0,199.27,199.51,195.73,199.51,65785.0
2020-05-26 10:15:00,199.11,200.04,198.0,199.95,48199.0,199.11,200.04,198.0,199.95,48199.0
2020-05-26 10:20:00,199.71,201.22,199.66,200.48,25310.0,199.71,201.22,199.66,200.48,25310.0
2020-05-26 10:25:00,200.46,200.92,198.83,200.5,34612.0,200.46,200.92,198.83,200.5,34612.0
2020-05-26 10:30:00,200.58,200.58,199.29,200.49,20468.0,200.58,200.58,199.29,200.49,20468.0
2020-05-26 10:35:00,200.03,201.09,199.23,200.76,30167.0,200.03,201.09,199.23,200.76,30167.0
2020-05-26 10:40:00,200.68,202.4,200.57,201.58,48927.0,200.68,202.4,200.57,201.58,48927.0
2020-05-26 10:45:00,201.58,203.49,201.12,203.49,53222.0,201.58,203.49,201.12,203.49,53222.0
2020-05-26 10:50:00,203.37,205.5,202.87,203.82,214078.0,203.37,205.5,202.87,203.82,214078.0
2020-05-26 10:55:00,203.82,204.31,202.06,202.78,117536.0,203.82,204.31,202.06,202.78,117536.0
2020-05-26 11:00:00,202.5,202.5,199.09,200.89,65498.0,202.5,202.5,199.09,200.89,65498.0
2020-05-26 11:05:00,200.99,202.39,200.59,201.56,29528.0,200.99,202.39,200.59,201.56,29528.0
2020-05-26 11:10:00,201.98,202.48,201.15,202.23,6442.0,201.98,202.48,201.15,202.23,6442.0
2020-05-26 11:15:00,202.23,202.5,201.79,201.89,9118.0,202.23,202.5,201.79,201.89,9118.0
2020-05-26 11:20:00,201.86,202.48,201.5,202.11,15262.0,201.86,202.48,201.5,202.11,15262.0
2020-05-26 11:25:00,201.79,201.79,197.48,198.61,61719.0,201.79,201.79,197.48,198.61,61719.0
2020-05-26 11:30:00,198.6,199.55,197.04,198.01,41537.0,198.6,199.55,197.04,198.01,41537.0
2020-05-26 11:35:00,198.01,199.39,197.7,199.21,23908.0,198.01,199.39,197.7,199.21,23908.0
2020-05-26 11:40:00,199.22,199.41,197.76,197.8,26030.0,199.22,199.41,197.76,197.8,26030.0
2020-05-26 11:45:00,197.8,197.97,194.6,194.85,48044.0,197.8,197.97,194.6,194.85,48044.0
2020-05-26 11:50:00,194.93,195.98,194.0,195.98,20931.0,194.93,195.98,194.0,195.98,20931.0
2020-05-26 11:55:00,195.52,197.96,195.52,197.56,12739.0,195.52,197.96,195.52,197.56,12739.0
2020-05-26 12:00:00,197.73,197.91,196.44,197.0,13233.0,197.73,197.91,196.44,197.0,13233.0
2020-05-26 12:05:00,196.93,197.24,196.0,196.83,51767.0,196.93,197.24,196.0,196.83,51767.0
2020-05-26 12:10:00,197.04,198.65,196.91,198.53,9207.0,197.04,198.65,196.91,198.53,9207.0
2020-05-26 12:15:00,198.28,198.47,197.53,197.81,7870.0,198.28,198.47,197.53,197.81,7870.0
2020-05-26 12:20:00,197.91,198.26,197.02,198.26,7238.0,197.91,198.26,197.02,198.26,7238.0
2020-05-26 12:25:00,198.27,198.68,198.04,198.68,5931.0,198.27,198.68,198.04,198.68,5931.0
2020-05-26 12:30:00,198.56,198.81,198.25,198.64,10717.0,198.56,198.81,198.25,198.64,10717.0
2020-05-26 12:35:00,198.71,198.72,197.9,198.24,10073.0,198.71,198.72,197.9,198.24,10073.0
2020-05-26 12:40:00,198.48,198.82,198.31,198.46,1931.0,198.48,198.82,198.31,198.46,1931.0
2020-05-26 12:45:00,198.91,200.34,198.69,200.19,31475.0,198.91,200.34,198.69,200.19,31475.0
2020-05-26 12:50:00,200.36,200.64,199.84,200.05,11160.0,200.36,200.64,199.84,200.05,11160.0
2020-05-26 12:55:00,200.0,200.31,199.94,200.23,9868.0,200.0,200.31,199.94,200.23,9868.0
2020-05-26 13:00:00,200.22,200.32,200.0,200.29,4534.0,200.22,200.32,200.0,200.29,4534.0
2020-05-26 13:05:00,200.14,200.96,200.12,200.96,6905.0,200.14,200.96,200.12,200.96,6905.0
2020-05-26 13:10:00,200.79,201.19,200.71,200.86,10462.0,200.79,201.19,200.71,200.86,10462.0
2020-05-26 13:15:00,200.94,201.2,200.63,201.16,7700.0,200.94,201.2,200.63,201.16,7700.0
2020-05-26 13:20:00,201.19,201.32,200.95,201.18,5599.0,201.19,201.32,200.95,201.18,5599.0
2020-05-26 13:25:00,201.18,201.46,199.94,200.82,21770.0,201.18,201.46,199.94,200.82,21770.0
2020-05-26 13:30:00,200.79,200.9,200.18,200.18,6595.0,200.79,200.9,200.18,200.18,6595.0
2020-05-26 13:35:00,200.18,200.24,199.33,199.85,15408.0,200.18,200.24,199.33,199.85,15408.0
2020-05-26 13:40:00,199.67,199.67,198.85,199.0,10614.0,199.67,199.67,198.85,199.0,10614.0
2020-05-26 13:45:00,198.91,199.18,198.46,198.97,6520.0,198.91,199.18,198.46,198.97,6520.0
2020-05-26 13:50:00,198.95,200.22,198.94,200.05,5630.0,198.95,200.22,198.94,200.05,5630.0
2020-05-26 13:55:00,199.9,200.25,199.79,200.14,4481.0,199.9,200.25,199.79,200.14,4481.0
2020-05-26 14:00:00,200.21,200.41,200.09,200.39,7130.0,200.21,200.41,200.09,200.39,7130.0
2020-05-26 14:05:00,200.4,200.72,200.1,200.41,8023.0,200.4,200.72,200.1,200.41,8023.0
2020-05-26 14:10:00,200.4,200.83,200.06,200.06,7779.0,200.4,200.83,200.06,200.06,7779.0
2020-05-26 14:15:00,200.06,200.66,200.04,200.66,2839.0,200.06,200.66,200.04,200.66,2839.0
2020-05-26 14:20:00,200.81,201.25,200.81,200.88,8858.0,200.81,201.25,200.81,200.88,8858.0
2020-05-26 14:25:00,200.85,200.93,199.52,199.7,5791.0,200.85,200.93,199.52,199.7,5791.0
2020-05-26 14:30:00,199.62,199.67,198.71,198.98,9640.0,199.62,199.67,198.71,198.98,9640.0
2020-05-26 14:35:00,199.21,199.54,198.9,199.28,21216.0,199.21,199.54,198.9,199.28,21216.0
2020-05-26 14:40:00,199.08,199.27,198.4,199.17,20167.0,199.08,199.27,198.4,199.17,20167.0
2020-05-26 14:45:00,199.16,199.28,198.91,199.2,9886.0,199.16,199.28,198.91,199.2,9886.0
2020-05-26 14:50:00,199.11,199.39,198.99,199.06,6420.0,199.11,199.39,198.99,199.06,6420.0
2020-05-26 14:55:00,198.99,199.61,198.82,199.33,5802.0,198.99,199.61,198.82,199.33,5802.0
2020-05-26 15:00:00,199.51,199.6,199.15,199.15,8282.0,199.51,199.6,199.15,199.15,8282.0
2020-05-26 15:05:00,199.34,199.53,198.22,198.22,21254.0,199.34,199.53,198.22,198.22,21254.0
2020-05-26 15:10:00,198.23,199.36,198.03,199.36,11628.0,198.23,199.36,198.03,199.36,11628.0
2020-05-26 15:15:00,199.25,199.42,198.71,198.73,9410.0,199.25,199.42,198.71,198.73,9410.0
2020-05-26 15:20:00,198.81,198.81,197.48,198.06,23611.0,198.81,198.81,197.48,198.06,23611.0
2020-05-26 15:25:00,198.23,198.33,197.64,197.9,10916.0,198.23,198.33,197.64,197.9,10916.0
2020-05-26 15:30:00,197.91,198.44,197.08,197.23,15134.0,197.91,198.44,197.08,197.23,15134.0
2020-05-26 15:35:00,197.34,197.76,196.27,196.49,26219.0,197.34,197.76,196.27,196.49,26219.0
2020-05-26 15:40:00,196.49,196.5,195.03,195.28,23763.0,196.49,196.5,195.03,195.28,23763.0
2020-05-26 15:45:00,195.37,195.92,194.38,195.72,34904.0,195.37,195.92,194.38,195.72,34904.0
2020-05-26 15:50:00,195.93,198.18,195.75,197.93,30782.0,195.93,198.18,195.75,197.93,30782.0
2020-05-26 15:55:00,198.15,198.43,197.41,198.31,92556.0,198.15,198.43,197.41,198.31,92556.0
2020-05-27 09:30:00,201.44,202.98,200.54,202.96,70950.0,201.44,202.98,200.54,202.96,70950.0
2020-05-27 09:35:00,202.47,204.6,202.46,204.37,45300.0,202.47,204.6,202.46,204.37,45300.0
2020-05-27 09:40:00,204.13,206.89,203.01,205.44,29890.0,204.13,206.89,203.01,205.44,29890.0
2020-05-27 09:45:00,204.82,205.07,203.24,203.5,20875.0,204.82,205.07,203.24,203.5,20875.0
2020-05-27 09:50:00,203.51,204.03,201.5,201.69,18671.0,203.51,204.03,201.5,201.69,18671.0
2020-05-27 09:55:00,201.57,202.0,200.27,201.58,28872.0,201.57,202.0,200.27,201.58,28872.0
2020-05-27 10:00:00,201.96,202.25,199.0,199.0,32064.0,201.96,202.25,199.0,199.0,32064.0
2020-05-27 10:05:00,199.2,201.32,199.2,200.79,11493.0,199.2,201.32,199.2,200.79,11493.0
2020-05-27 10:10:00,200.84,202.1,200.83,201.63,15827.0,200.84,202.1,200.83,201.63,15827.0
2020-05-27 10:15:00,201.8,203.14,201.51,202.79,17423.0,201.8,203.14,201.51,202.79,17423.0
2020-05-27 10:20:00,202.93,202.96,201.18,201.27,8988.0,202.93,202.96,201.18,201.27,8988.0
2020-05-27 10:25:00,201.21,201.3,200.6,201.2,6711.0,201.21,201.3,200.6,201.2,6711.0
2020-05-27 10:30:00,201.5,201.66,199.88,200.12,10735.0,201.5,201.66,199.88,200.12,10735.0
2020-05-27 10:35:00,200.12,200.81,199.88,200.3,4710.0,200.12,200.81,199.88,200.3,4710.0
2020-05-27 10:40:00,200.26,200.26,197.02,197.68,30608.0,200.26,200.26,197.02,197.68,30608.0
2020-05-27 10:45:00,197.71,198.21,195.92,196.21,10825.0,197.71,198.21,195.92,196.21,10825.0
2020-05-27 10:50:00,196.15,198.77,196.14,198.38,18018.0,196.15,198.77,196.14,198.38,18018.0
2020-05-27 10:55:00,198.06,199.67,197.83,199.67,6955.0,198.06,199.67,197.83,199.67,6955.0
2020-05-27 11:00:00,199.55,201.5,198.84,200.78,29157.0,199.55,201.5,198.84,200.78,29157.0
2020-05-27 11:05:00,200.8,202.13,200.0,200.7,37430.0,200.8,202.13,200.0,200.7,37430.0
2020-05-27 11:10:00,200.82,201.14,199.98,199.98,16138.0,200.82,201.14,199.98,199.98,16138.0
2020-05-27 11:15:00,199.51,200.7,199.02,200.6,14484.0,199.51,200.7,199.02,200.6,14484.0
2020-05-27 11:20:00,200.65,201.55,199.68,201.0,35665.0,200.65,201.55,199.68,201.0,35665.0
2020-05-27 11:25:00,201.05,202.88,200.82,202.5,20059.0,201.05,202.88,200.82,202.5,20059.0
2020-05-27 11:30:00,202.27,202.67,202.01,202.03,10710.0,202.27,202.67,202.01,202.03,10710.0
2020-05-27 11:35:00,202.07,202.6,200.93,202.03,17197.0,202.07,202.6,200.93,202.03,17197.0
2020-05-27 11:40:00,201.79,202.5,201.54,202.5,7571.0,201.79,202.5,201.54,202.5,7571.0
2020-05-27 11:45:00,202.4,204.21,202.35,204.0,40139.0,202.4,204.21,202.35,204.0,40139.0
2020-05-27 11:50:00,203.86,204.87,203.86,204.35,15700.0,203.86,204.87,203.86,204.35,15700.0
2020-05-27 11:55:00,204.31,204.88,204.18,204.87,18722.0,204.31,204.88,204.18,204.87,18722.0
2020-05-27 12:00:00,204.88,204.88,204.36,204.47,25505.0,204.88,204.88,204.36,204.47,25505.0
2020-05-27 12:05:00,204.09,204.24,203.6,204.01,9062.0,204.09,204.24,203.6,204.01,9062.0
2020-05-27 12:10:00,204.08,204.37,203.38,203.86,5915.0,204.08,204.37,203.38,203.86,5915.0
2020-05-27 12:15:00,203.86,204.14,203.63,204.09,3690.0,203.86,204.14,203.63,204.09,3690.0
2020-05-27 12:20:00,204.05,204.19,203.88,204.01,5917.0,204.05,204.19,203.88,204.01,5917.0
2020-05-27 12:25:00,204.18,204.25,203.61,203.81,8682.0,204.18,204.25,203.61,203.81,8682.0
2020-05-27 12:30:00,204.02,205.29,203.87,205.29,28365.0,204.02,205.29,203.87,205.29,28365.0
2020-05-27 12:35:00,205.12,205.28,204.16,205.08,12123.0,205.12,205.28,204.16,205.08,12123.0
2020-05-27 12:40:00,205.18,205.44,204.93,205.09,7284.0,205.18,205.44,204.93,205.09,7284.0
2020-05-27 12:45:00,204.91,205.04,204.07,204.92,7994.0,204.91,205.04,204.07,204.92,7994.0
2020-05-27 12:50:00,204.66,205.28,204.66,205.28,6325.0,204.66,205.28,204.66,205.28,6325.0
2020-05-27 12:55:00,205.17,205.9,205.17,205.31,4399.0,205.17,205.9,205.17,205.31,4399.0
2020-05-27 13:00:00,205.5,205.5,204.26,205.3,4808.0,205.5,205.5,204.26,205.3,4808.0
2020-05-27 13:05:00,205.4,206.0,205.18,206.0,8698.0,205.4,206.0,205.18,206.0,8698.0
2020-05-27 13:10:00,205.88,206.79,205.88,206.73,10949.0,205.88,206.79,205.88,206.73,10949.0
2020-05-27 13:15:00,206.67,206.79,206.37,206.58,5000.0,206.67,206.79,206.37,206.58,5000.0
2020-05-27 13:20:00,206.39,206.52,206.11,206.11,5120.0,206.39,206.52,206.11,206.11,5120.0
2020-05-27 13:25:00,206.09,206.1,205.48,205.48,6965.0,206.09,206.1,205.48,205.48,6965.0
2020-05-27 13:30:00,205.7,205.97,205.0,205.19,8354.0,205.7,205.97,205.0,205.19,8354.0
2020-05-27 13:35:00,205.24,206.95,205.24,206.75,8550.0,205.24,206.95,205.24,206.75,8550.0
2020-05-27 13:40:00,207.0,207.2,206.75,207.2,6490.0,207.0,207.2,206.75,207.2,6490.0
2020-05-27 13:45:00,207.19,207.19,206.14,206.43,4485.0,207.19,207.19,206.14,206.43,4485.0
2020-05-27 13:50:00,206.2,206.65,206.18,206.61,4781.0,206.2,206.65,206.18,206.61,4781.0
2020-05-27 13:55:00,206.46,206.65,206.18,206.6,3867.0,206.46,206.65,206.18,206.6,3867.0
2020-05-27 14:00:00,206.56,207.21,206.56,207.18,5405.0,206.56,207.21,206.56,207.18,5405.0
2020-05-27 14:05:00,207.0,207.2,206.8,207.0,3959.0,207.0,207.2,206.8,207.0,3959.0
2020-05-27 14:10:00,206.87,207.49,206.87,207.49,3298.0,206.87,207.49,206.87,207.49,3298.0
2020-05-27 14:15:00,207.49,207.65,207.35,207.42,7490.0,207.49,207.65,207.35,207.42,7490.0
2020-05-27 14:20:00,207.53,207.54,206.58,206.84,3302.0,207.53,207.54,206.58,206.84,3302.0
2020-05-27 14:25:00,206.65,207.15,206.64,207.09,3065.0,206.65,207.15,206.64,207.09,3065.0
2020-05-27 14:30:00,207.03,207.68,207.01,207.56,8818.0,207.03,207.68,207.01,207.56,8818.0
2020-05-27 14:35:00,207.63,208.24,207.56,208.22,9826.0,207.63,208.24,207.56,208.22,9826.0
2020-05-27 14:40:00,208.18,208.47,207.88,208.13,8168.0,208.18,208.47,207.88,208.13,8168.0
2020-05-27 14:45:00,208.23,208.69,207.78,208.69,11137.0,208.23,208.69,207.78,208.69,11137.0
2020-05-27 14:50:00,208.69,209.25,208.59,209.22,11209.0,208.69,209.25,208.59,209.22,11209.0
2020-05-27 14:55:00,209.11,209.19,208.48,209.15,5861.0,209.11,209.19,208.48,209.15,5861.0
2020-05-27 15:00:00,208.91,209.09,208.54,208.75,6401.0,208.91,209.09,208.54,208.75,6401.0
2020-05-27 15:05:00,208.7,209.42,208.7,209.25,6663.0,208.7,209.42,208.7,209.25,6663.0
2020-05-27 15:10:00,209.26,209.45,209.11,209.38,6810.0,209.26,209.45,209.11,209.38,6810.0
2020-05-27 15:15:00,209.36,210.0,209.26,210.0,9549.0,209.36,210.0,209.26,210.0,9549.0
2020-05-27 15:20:00,210.0,210.81,209.75,210.12,14191.0,210.0,210.81,209.75,210.12,14191.0
2020-05-27 15:25:00,209.95,210.46,209.89,210.19,6426.0,209.95,210.46,209.89,210.19,6426.0
2020-05-27 15:30:00,210.11,210.42,209.9,210.06,12799.0,210.11,210.42,209.9,210.06,12799.0
2020-05-27 15:35:00,210.04,210.11,209.29,209.89,30009.0,210.04,210.11,209.29,209.89,30009.0
2020-05-27 15:40:00,209.79,209.83,209.07,209.59,30025.0,209.79,209.83,209.07,209.59,30025.0
2020-05-27 15:45:00,209.52,210.46,209.47,210.29,23035.0,209.52,210.46,209.47,210.29,23035.0
2020-05-27 15:50:00,210.35,210.66,209.14,209.18,34151.0,210.35,210.66,209.14,209.18,34151.0
2020-05-27 15:55:00,209.28,209.32,208.55,208.58,68363.0,209.28,209.32,208.55,208.58,68363.0
2020-05-28 09:30:00,210.89,211.0,206.05,207.16,20498.0,210.89,211.0,206.05,207.16,20498.0
2020-05-28 09:35:00,207.74,209.19,207.5,208.75,28619.0,207.74,209.19,207.5,208.75,28619.0
2020-05-28 09:40:00,208.47,208.89,206.84,207.75,16621.0,208.47,208.89,206.84,207.75,16621.0
2020-05-28 09:45:00,207.21,207.56,205.01,205.66,15193.0,207.21,207.56,205.01,205.66,15193.0
2020-05-28 09:50:00,205.6,209.98,205.59,209.12,13581.0,205.6,209.98,205.59,209.12,13581.0
2020-05-28 09:55:00,209.1,211.92,209.1,211.87,34364.0,209.1,211.92,209.1,211.87,34364.0
2020-05-28 10:00:00,211.61,211.72,210.46,211.3,9630.0,211.61,211.72,210.46,211.3,9630.0
2020-05-28 10:05:00,211.38,212.97,211.04,212.91,26803.0,211.38,212.97,211.04,212.91,26803.0
2020-05-28 10:10:00,212.73,212.88,211.48,211.55,10539.0,212.73,212.88,211.48,211.55,10539.0
2020-05-28 10:15:00,211.51,211.77,210.36,211.35,6970.0,211.51,211.77,210.36,211.35,6970.0
2020-05-28 10:20:00,211.2,211.95,211.1,211.83,14826.0,211.2,211.95,211.1,211.83,14826.0
2020-05-28 10:25:00,211.82,212.89,211.81,212.13,21086.0,211.82,212.89,211.81,212.13,21086.0
2020-05-28 10:30:00,211.9,212.22,211.64,211.98,12297.0,211.9,212.22,211.64,211.98,12297.0
2020-05-28 10:35:00,212.35,212.39,211.7,212.23,8586.0,212.35,212.39,211.7,212.23,8586.0
2020-05-28 10:40:00,212.49,213.01,212.24,213.0,8356.0,212.49,213.01,212.24,213.0,8356.0
2020-05-28 10:45:00,213.15,214.06,213.05,213.11,17212.0,213.15,214.06,213.05,213.11,17212.0
2020-05-28 10:50:00,213.04,213.08,212.17,212.66,33321.0,213.04,213.08,212.17,212.66,33321.0
2020-05-28 10:55:00,212.78,212.82,211.81,212.16,21042.0,212.78,212.82,211.81,212.16,21042.0
2020-05-28 11:00:00,212.16,212.94,211.85,212.37,37768.0,212.16,212.94,211.85,212.37,37768.0
2020-05-28 11:05:00,212.38,212.95,211.85,211.85,9587.0,212.38,212.95,211.85,211.85,9587.0
2020-05-28 11:10:00,211.85,213.45,211.69,213.45,25169.0,211.85,213.45,211.69,213.45,25169.0
2020-05-28 11:15:00,213.38,214.0,213.38,213.87,11045.0,213.38,214.0,213.38,213.87,11045.0
2020-05-28 11:20:00,213.83,213.83,212.76,212.96,5150.0,213.83,213.83,212.76,212.96,5150.0
2020-05-28 11:25:00,212.98,213.38,212.82,213.03,4000.0,212.98,213.38,212.82,213.03,4000.0
2020-05-28 11:30:00,213.22,213.53,212.52,212.52,5432.0,213.22,213.53,212.52,212.52,5432.0
2020-05-28 11:35:00,212.52,213.07,212.46,212.84,2603.0,212.52,213.07,212.46,212.84,2603.0
2020-05-28 11:40:00,212.73,213.48,212.34,213.24,4618.0,212.73,213.48,212.34,213.24,4618.0
2020-05-28 11:45:00,213.39,214.3,213.38,214.26,11808.0,213.39,214.3,213.38,214.26,11808.0
2020-05-28 11:50:00,214.2,215.09,214.17,215.09,10035.0,214.2,215.09,214.17,215.09,10035.0
2020-05-28 11:55:00,214.98,215.25,214.67,215.25,6607.0,214.98,215.25,214.67,215.25,6607.0
2020-05-28 12:00:00,215.23,215.8,214.93,214.93,8410.0,215.23,215.8,214.93,214.93,8410.0
2020-05-28 12:05:00,215.28,216.02,215.12,215.92,8763.0,215.28,216.02,215.12,215.92,8763.0
2020-05-28 12:10:00,215.99,216.09,215.62,215.62,16364.0,215.99,216.09,215.62,215.62,16364.0
2020-05-28 12:15:00,215.59,215.91,215.52,215.66,11938.0,215.59,215.91,215.52,215.66,11938.0
2020-05-28 12:20:00,215.53,215.87,215.0,215.51,26956.0,215.53,215.87,215.0,215.51,26956.0
2020-05-28 12:25:00,215.64,215.65,214.75,214.93,23935.0,215.64,215.65,214.75,214.93,23935.0
2020-05-28 12:30:00,214.95,215.18,214.51,215.18,6562.0,214.95,215.18,214.51,215.18,6562.0
2020-05-28 12:35:00,215.26,216.47,215.17,216.47,13859.0,215.26,216.47,215.17,216.47,13859.0
2020-05-28 12:40:00,216.7,217.02,216.07,216.21,10917.0,216.7,217.02,216.07,216.21,10917.0
2020-05-28 12:45:00,216.07,216.26,215.63,216.18,25412.0,216.07,216.26,215.63,216.18,25412.0
2020-05-28 12:50:00,216.11,216.23,215.37,215.58,16487.0,216.11,216.23,215.37,215.58,16487.0
2020-05-28 12:55:00,215.6,215.8,214.41,214.69,24982.0,215.6,215.8,214.41,214.69,24982.0
2020-05-28 13:00:00,214.79,214.87,214.11,214.49,4670.0,214.79,214.87,214.11,214.49,4670.0
2020-05-28 13:05:00,214.27,214.43,214.19,214.39,5063.0,214.27,214.43,214.19,214.39,5063.0
2020-05-28 13:10:00,214.29,215.0,214.29,214.99,5090.0,214.29,215.0,214.29,214.99,5090.0
2020-05-28 13:15:00,214.79,215.0,214.36,214.4,5648.0,214.79,215.0,214.36,214.4,5648.0
2020-05-28 13:20:00,214.51,214.99,214.35,214.85,4609.0,214.51,214.99,214.35,214.85,4609.0
2020-05-28 13:25:00,214.93,215.21,214.62,215.03,8986.0,214.93,215.21,214.62,215.03,8986.0
2020-05-28 13:30:00,215.09,215.71,215.09,215.5,3790.0,215.09,215.71,215.09,215.5,3790.0
2020-05-28 13:35:00,215.5,215.98,215.5,215.66,6308.0,215.5,215.98,215.5,215.66,6308.0
2020-05-28 13:40:00,215.69,216.01,215.2,215.48,5621.0,215.69,216.01,215.2,215.48,5621.0
2020-05-28 13:45:00,215.43,215.66,214.72,214.79,5793.0,215.43,215.66,214.72,214.79,5793.0
2020-05-28 13:50:00,214.89,214.89,214.42,214.5,2521.0,214.89,214.89,214.42,214.5,2521.0
2020-05-28 13:55:00,214.41,214.65,213.41,213.63,13319.0,214.41,214.65,213.41,213.63,13319.0
2020-05-28 14:00:00,213.93,214.64,213.93,214.54,4393.0,213.93,214.64,213.93,214.54,4393.0
2020-05-28 14:05:00,214.44,214.72,213.58,213.58,6971.0,214.44,214.72,213.58,213.58,6971.0
2020-05-28 14:10:00,213.35,213.84,213.25,213.61,3718.0,213.35,213.84,213.25,213.61,3718.0
2020-05-28 14:15:00,213.9,214.05,213.78,213.79,3252.0,213.9,214.05,213.78,213.79,3252.0
2020-05-28 14:20:00,213.84,214.18,213.77,213.78,4400.0,213.84,214.18,213.77,213.78,4400.0
2020-05-28 14:25:00,213.48,213.79,212.32,212.67,16175.0,213.48,213.79,212.32,212.67,16175.0
2020-05-28 14:30:00,212.67,212.88,212.05,212.47,8116.0,212.67,212.88,212.05,212.47,8116.0
2020-05-28 14:35:00,212.39,212.62,212.12,212.15,11133.0,212.39,212.62,212.12,212.15,11133.0
2020-05-28 14:40:00,212.27,212.97,212.16,212.66,8801.0,212.27,212.97,212.16,212.66,8801.0
2020-05-28 14:45:00,212.65,213.22,212.55,213.22,8745.0,212.65,213.22,212.55,213.22,8745.0
2020-05-28 14:50:00,213.37,213.92,213.19,213.45,17736.0,213.37,213.92,213.19,213.45,17736.0
2020-05-28 14:55:00,213.45,214.5,213.24,214.42,6450.0,213.45,214.5,213.24,214.42,6450.0
2020-05-28 15:00:00,214.48,215.15,214.25,214.37,8292.0,214.48,215.15,214.25,214.37,8292.0
2020-05-28 15:05:00,214.26,214.49,214.1,214.11,15203.0,214.26,214.49,214.1,214.11,15203.0
2020-05-28 15:10:00,213.98,214.3,213.84,214.28,6003.0,213.98,214.3,213.84,214.28,6003.0
2020-05-28 15:15:00,214.2,214.21,212.34,212.54,16596.0,214.2,214.21,212.34,212.54,16596.0
2020-05-28 15:20:00,212.69,213.45,212.55,213.26,7012.0,212.69,213.45,212.55,213.26,7012.0
2020-05-28 15:25:00,213.26,213.53,212.45,212.45,10810.0,213.26,213.53,212.45,212.45,10810.0
2020-05-28 15:30:00,212.47,212.62,211.37,212.01,24594.0,212.47,212.62,211.37,212.01,24594.0
2020-05-28 15:35:00,211.85,211.86,210.69,210.92,18694.0,211.85,211.86,210.69,210.92,18694.0
2020-05-28 15:40:00,210.78,210.9,209.83,209.85,12823.0,210.78,210.9,209.83,209.85,12823.0
2020-05-28 15:45:00,209.78,209.84,207.56,207.73,34942.0,209.78,209.84,207.56,207.73,34942.0
2020-05-28 15:50:00,207.54,209.13,207.27,208.92,58855.0,207.54,209.13,207.27,208.92,58855.0
2020-05-28 15:55:00,208.92,210.58,208.92,210.27,65713.0,208.92,210.58,208.92,210.27,65713.0
2020-05-29 09:30:00,215.05,215.05,210.72,214.35,52145.0,215.05,215.05,210.72,214.35,52145.0
2020-05-29 09:35:00,214.84,216.01,213.31,215.66,38553.0,214.84,216.01,213.31,215.66,38553.0
2020-05-29 09:40:00,215.37,215.63,213.52,214.21,16053.0,215.37,215.63,213.52,214.21,16053.0
2020-05-29 09:45:00,214.18,215.97,214.1,214.73,8557.0,214.18,215.97,214.1,214.73,8557.0
2020-05-29 09:50:00,214.62,214.74,212.58,212.59,8172.0,214.62,214.74,212.58,212.59,8172.0
2020-05-29 09:55:00,212.46,212.83,211.75,212.44,22901.0,212.46,212.83,211.75,212.44,22901.0
2020-05-29 10:00:00,212.31,214.4,212.3,212.64,5990.0,212.31,214.4,212.3,212.64,5990.0
2020-05-29 10:05:00,212.36,213.02,211.59,212.97,21261.0,212.36,213.02,211.59,212.97,21261.0
2020-05-29 10:10:00,212.74,215.8,212.74,215.8,30868.0,212.74,215.8,212.74,215.8,30868.0
2020-05-29 10:15:00,215.59,218.5,215.54,218.5,34625.0,215.59,218.5,215.54,218.5,34625.0
2020-05-29 10:20:00,218.44,218.44,216.55,217.1,33523.0,218.44,218.44,216.55,217.1,33523.0
2020-05-29 10:25:00,217.1,217.85,216.33,217.3,37068.0,217.1,217.85,216.33,217.3,37068.0
2020-05-29 10:30:00,217.6,219.98,217.52,219.1,51679.0,217.6,219.98,217.52,219.1,51679.0
2020-05-29 10:35:00,219.3,221.25,219.17,220.65,33752.0,219.3,221.25,219.17,220.65,33752.0
2020-05-29 10:40:00,220.56,220.99,219.09,219.52,20092.0,220.56,220.99,219.09,219.52,20092.0
2020-05-29 10:45:00,219.38,219.66,217.51,217.81,23176.0,219.38,219.66,217.51,217.81,23176.0
2020-05-29 10:50:00,218.16,219.37,217.63,217.84,14100.0,218.16,219.37,217.63,217.84,14100.0
2020-05-29 10:55:00,217.85,218.42,217.15,217.3,25849.0,217.85,218.42,217.15,217.3,25849.0
2020-05-29 11:00:00,217.38,218.0,216.83,217.42,61041.0,217.38,218.0,216.83,217.42,61041.0
2020-05-29 11:05:00,217.6,218.89,216.97,218.3,37148.0,217.6,218.89,216.97,218.3,37148.0
2020-05-29 11:10:00,218.29,218.85,217.83,218.12,27997.0,218.29,218.85,217.83,218.12,27997.0
2020-05-29 11:15:00,218.12,218.26,215.71,216.26,15980.0,218.12,218.26,215.71,216.26,15980.0
2020-05-29 11:20:00,216.54,216.54,215.69,215.91,4284.0,216.54,216.54,215.69,215.91,4284.0
2020-05-29 11:25:00,215.9,216.07,215.1,215.44,8350.0,215.9,216.07,215.1,215.44,8350.0
2020-05-29 11:30:00,215.24,216.3,214.97,216.3,4774.0,215.24,216.3,214.97,216.3,4774.0
2020-05-29 11:35:00,216.03,216.96,215.89,215.89,6363.0,216.03,216.96,215.89,215.89,6363.0
2020-05-29 11:40:00,215.92,216.58,215.78,215.88,6614.0,215.92,216.58,215.78,215.88,6614.0
2020-05-29 11:45:00,215.76,217.22,215.61,217.22,4305.0,215.76,217.22,215.61,217.22,4305.0
2020-05-29 11:50:00,217.14,217.14,216.39,216.76,3486.0,217.14,217.14,216.39,216.76,3486.0
2020-05-29 11:55:00,216.6,217.0,216.35,216.46,8396.0,216.6,217.0,216.35,216.46,8396.0
2020-05-29 12:00:00,216.46,217.4,216.46,217.32,8312.0,216.46,217.4,216.46,217.32,8312.0
2020-05-29 12:05:00,217.36,217.43,216.93,216.96,6099.0,217.36,217.43,216.93,216.96,6099.0
2020-05-29 12:10:00,217.11,217.88,217.11,217.4,2802.0,217.11,217.88,217.11,217.4,2802.0
2020-05-29 12:15:00,217.4,217.4,215.81,215.91,8272.0,217.4,217.4,215.81,215.91,8272.0
2020-05-29 12:20:00,215.74,215.94,215.3,215.64,11969.0,215.74,215.94,215.3,215.64,11969.0
2020-05-29 12:25:00,215.71,215.77,215.21,215.77,4251.0,215.71,215.77,215.21,215.77,4251.0
2020-05-29 12:30:00,216.0,216.14,215.57,215.98,2870.0,216.0,216.14,215.57,215.98,2870.0
2020-05-29 12:35:00,215.97,216.98,215.96,216.97,7319.0,215.97,216.98,215.96,216.97,7319.0
2020-05-29 12:40:00,216.77,216.81,215.76,215.99,5952.0,216.77,216.81,215.76,215.99,5952.0
2020-05-29 12:45:00,215.72,215.91,215.18,215.18,4627.0,215.72,215.91,215.18,215.18,4627.0
2020-05-29 12:50:00,215.37,215.39,214.29,214.34,3816.0,215.37,215.39,214.29,214.34,3816.0
2020-05-29 12:55:00,214.37,217.16,214.16,217.1,11002.0,214.37,217.16,214.16,217.1,11002.0
2020-05-29 13:00:00,217.0,217.0,216.2,216.2,2973.0,217.0,217.0,216.2,216.2,2973.0
2020-05-29 13:05:00,216.0,217.5,215.65,217.25,4156.0,216.0,217.5,215.65,217.25,4156.0
2020-05-29 13:10:00,217.3,217.53,216.64,217.22,3294.0,217.3,217.53,216.64,217.22,3294.0
2020-05-29 13:15:00,217.23,217.69,216.65,216.87,5213.0,217.23,217.69,216.65,216.87,5213.0
2020-05-29 13:20:00,216.7,216.78,216.07,216.15,2320.0,216.7,216.78,216.07,216.15,2320.0
2020-05-29 13:25:00,215.81,216.03,215.68,215.99,4325.0,215.81,216.03,215.68,215.99,4325.0
2020-05-29 13:30:00,215.87,216.16,215.74,215.82,7420.0,215.87,216.16,215.74,215.82,7420.0
2020-05-29 13:35:00,215.65,215.69,215.23,215.64,5825.0,215.65,215.69,215.23,215.64,5825.0
2020-05-29 13:40:00,215.59,215.59,214.57,214.81,6575.0,215.59,215.59,214.57,214.81,6575.0
2020-05-29 13:45:00,214.95,215.83,214.95,215.75,8259.0,214.95,215.83,214.95,215.75,8259.0
2020-05-29 13:50:00,215.76,216.42,215.61,215.98,5160.0,215.76,216.42,215.61,215.98,5160.0
2020-05-29 13:55:00,215.85,216.67,215.85,216.58,6757.0,215.85,216.67,215.85,216.58,6757.0
2020-05-29 14:00:00,216.44,216.84,215.73,215.73,8658.0,216.44,216.84,215.73,215.73,8658.0
2020-05-29 14:05:00,215.74,217.74,215.62,217.67,5683.0,215.74,217.74,215.62,217.67,5683.0
2020-05-29 14:10:00,217.88,218.05,216.88,216.93,6280.0,217.88,218.05,216.88,216.93,6280.0
2020-05-29 14:15:00,216.69,217.64,216.69,217.64,5278.0,216.69,217.64,216.69,217.64,5278.0
2020-05-29 14:20:00,217.66,217.66,217.03,217.03,7087.0,217.66,217.66,217.03,217.03,7087.0
2020-05-29 14:25:00,217.31,217.92,217.3,217.71,3115.0,217.31,217.92,217.3,217.71,3115.0
2020-05-29 14:30:00,217.53,218.0,216.45,217.1,11331.0,217.53,218.0,216.45,217.1,11331.0
2020-05-29 14:35:00,217.04,217.1,216.35,216.51,5054.0,217.04,217.1,216.35,216.51,5054.0
2020-05-29 14:40:00,216.54,217.42,216.54,216.98,5670.0,216.54,217.42,216.54,216.98,5670.0
2020-05-29 14:45:00,217.2,217.53,216.15,216.15,7060.0,217.2,217.53,216.15,216.15,7060.0
2020-05-29 14:50:00,216.09,216.1,214.06,216.1,12142.0,216.09,216.1,214.06,216.1,12142.0
2020-05-29 14:55:00,216.34,218.52,215.62,218.13,13624.0,216.34,218.52,215.62,218.13,13624.0
2020-05-29 15:00:00,218.64,220.56,218.64,220.55,19640.0,218.64,220.56,218.64,220.55,19640.0
2020-05-29 15:05:00,220.53,220.63,219.33,219.33,9971.0,220.53,220.63,219.33,219.33,9971.0
2020-05-29 15:10:00,219.31,219.75,218.58,218.65,11253.0,219.31,219.75,218.58,218.65,11253.0
2020-05-29 15:15:00,218.69,218.69,217.47,217.88,12239.0,218.69,218.69,217.47,217.88,12239.0
2020-05-29 15:20:00,217.91,218.72,217.83,218.72,6296.0,217.91,218.72,217.83,218.72,6296.0
2020-05-29 15:25:00,218.96,218.96,217.58,217.93,6399.0,218.96,218.96,217.58,217.93,6399.0
2020-05-29 15:30:00,217.89,217.96,217.09,217.22,10232.0,217.89,217.96,217.09,217.22,10232.0
2020-05-29 15:35:00,217.43,217.7,216.95,217.68,11345.0,217.43,217.7,216.95,217.68,11345.0
2020-05-29 15:40:00,217.68,217.7,217.02,217.7,16906.0,217.68,217.7,217.02,217.7,16906.0
2020-05-29 15:45:00,217.81,218.37,217.0,217.2,16690.0,217.81,218.37,217.0,217.2,16690.0
2020-05-29 15:50:00,217.26,218.03,217.23,217.49,41077.0,217.26,218.03,217.23,217.49,41077.0
2020-05-29 15:55:00,217.48,217.83,216.89,216.89,59188.0,217.48,217.83,216.89,216.89,59188.0
2020-06-01 09:30:00,215.43,216.34,212.93,213.38,36913.0,215.43,216.34,212.93,213.38,36913.0
2020-06-01 09:35:00,213.38,215.5,213.14,214.27,8250.0,213.38,215.5,213.14,214.27,8250.0
2020-06-01 09:40:00,214.52,216.6,214.52,215.02,8242.0,214.52,216.6,214.52,215.02,8242.0
2020-06-01 09:45:00,215.99,216.8,214.69,215.11,7922.0,215.99,216.8,214.69,215.11,7922.0
2020-06-01 09:50:00,214.75,214.91,213.2,214.59,18101.0,214.75,214.91,213.2,214.59,18101.0
2020-06-01 09:55:00,214.44,216.49,214.44,216.38,7601.0,214.44,216.49,214.44,216.38,7601.0
2020-06-01 10:00:00,216.1,216.1,214.5,214.58,17185.0,216.1,216.1,214.5,214.58,17185.0
2020-06-01 10:05:00,214.8,215.62,214.52,215.61,5071.0,214.8,215.62,214.52,215.61,5071.0
2020-06-01 10:10:00,215.23,215.86,214.75,214.92,8476.0,215.23,215.86,214.75,214.92,8476.0
2020-06-01 10:15:00,215.14,215.26,214.57,215.18,1376.0,215.14,215.26,214.57,215.18,1376.0
2020-06-01 10:20:00,214.78,215.69,214.37,214.45,7079.0,214.78,215.69,214.37,214.45,7079.0
2020-06-01 10:25:00,214.41,214.71,214.0,214.58,11564.0,214.41,214.71,214.0,214.58,11564.0
2020-06-01 10:30:00,214.34,214.87,214.0,214.7,1760.0,214.34,214.87,214.0,214.7,1760.0
2020-06-01 10:35:00,214.77,215.1,214.15,214.33,8619.0,214.77,215.1,214.15,214.33,8619.0
2020-06-01 10:40:00,214.37,214.39,213.85,214.26,17977.0,214.37,214.39,213.85,214.26,17977.0
2020-06-01 10:45:00,214.36,214.36,213.0,213.49,35127.0,214.36,214.36,213.0,213.49,35127.0
2020-06-01 10:50:00,213.5,213.5,211.21,211.23,17666.0,213.5,213.5,211.21,211.23,17666.0
2020-06-01 10:55:00,211.23,211.66,210.78,211.19,33525.0,211.23,211.66,210.78,211.19,33525.0
2020-06-01 11:00:00,211.34,211.38,208.95,209.2,17723.0,211.34,211.38,208.95,209.2,17723.0
2020-06-01 11:05:00,209.11,209.83,208.81,209.81,18724.0,209.11,209.83,208.81,209.81,18724.0
2020-06-01 11:10:00,209.9,211.57,209.83,211.56,21366.0,209.9,211.57,209.83,211.56,21366.0
2020-06-01 11:15:00,211.46,212.48,211.46,211.89,8390.0,211.46,212.48,211.46,211.89,8390.0
2020-06-01 11:20:00,212.13,212.38,211.7,211.7,3785.0,212.13,212.38,211.7,211.7,3785.0
2020-06-01 11:25:00,212.04,213.53,212.03,213.42,23939.0,212.04,213.53,212.03,213.42,23939.0
2020-06-01 11:30:00,213.33,213.74,213.07,213.54,10883.0,213.33,213.74,213.07,213.54,10883.0
2020-06-01 11:35:00,213.71,213.98,212.85,213.06,18292.0,213.71,213.98,212.85,213.06,18292.0
2020-06-01 11:40:00,213.05,213.46,212.66,213.36,4852.0,213.05,213.46,212.66,213.36,4852.0
2020-06-01 11:45:00,213.34,213.55,213.17,213.17,5377.0,213.34,213.55,213.17,213.17,5377.0
2020-06-01 11:50:00,213.21,213.21,212.41,212.45,3841.0,213.21,213.21,212.41,212.45,3841.0
2020-06-01 11:55:00,212.47,212.63,212.33,212.44,2317.0,212.47,212.63,212.33,212.44,2317.0
2020-06-01 12:00:00,212.28,212.31,211.5,212.09,4632.0,212.28,212.31,211.5,212.09,4632.0
2020-06-01 12:05:00,211.97,212.13,211.97,212.08,500.0,211.97,212.13,211.97,212.08,500.0
2020-06-01 12:10:00,212.34,212.52,211.81,211.81,3767.0,212.34,212.52,211.81,211.81,3767.0
2020-06-01 12:15:00,211.81,212.03,211.81,211.97,900.0,211.81,212.03,211.81,211.97,900.0
2020-06-01 12:20:00,211.96,212.29,211.94,212.02,2240.0,211.96,212.29,211.94,212.02,2240.0
2020-06-01 12:25:00,211.86,212.09,211.75,212.09,2500.0,211.86,212.09,211.75,212.09,2500.0
2020-06-01 12:30:00,212.16,212.51,212.16,212.51,1000.0,212.16,212.51,212.16,212.51,1000.0
2020-06-01 12:35:00,212.64,212.72,212.4,212.4,3319.0,212.64,212.72,212.4,212.4,3319.0
2020-06-01 12:40:00,212.67,213.03,212.33,212.7,3300.0,212.67,213.03,212.33,212.7,3300.0
2020-06-01 12:45:00,212.48,213.13,212.48,213.01,2584.0,212.48,213.13,212.48,213.01,2584.0
2020-06-01 12:50:00,213.05,213.05,212.7,212.7,3532.0,213.05,213.05,212.7,212.7,3532.0
2020-06-01 12:55:00,212.51,212.73,212.41,212.73,1800.0,212.51,212.73,212.41,212.73,1800.0
2020-06-01 13:00:00,212.69,212.87,212.41,212.62,3062.0,212.69,212.87,212.41,212.62,3062.0
2020-06-01 13:05:00,212.22,212.72,212.22,212.59,2000.0,212.22,212.72,212.22,212.59,2000.0
2020-06-01 13:10:00,212.46,212.87,212.46,212.62,2223.0,212.46,212.87,212.46,212.62,2223.0
2020-06-01 13:15:00,212.54,212.85,212.36,212.85,2994.0,212.54,212.85,212.36,212.85,2994.0
2020-06-01 13:20:00,212.71,212.72,212.0,212.0,4293.0,212.71,212.72,212.0,212.0,4293.0
2020-06-01 13:25:00,211.89,212.08,211.76,211.79,2000.0,211.89,212.08,211.76,211.79,2000.0
2020-06-01 13:30:00,211.63,211.83,211.5,211.67,4461.0,211.63,211.83,211.5,211.67,4461.0
2020-06-01 13:35:00,211.53,212.28,211.23,212.27,3956.0,211.53,212.28,211.23,212.27,3956.0
2020-06-01 13:40:00,212.38,213.09,212.37,213.09,18467.0,212.38,213.09,212.37,213.09,18467.0
2020-06-01 13:45:00,213.06,213.3,212.82,212.88,2454.0,213.06,213.3,212.82,212.88,2454.0
2020-06-01 13:50:00,212.94,212.94,212.55,212.67,2766.0,212.94,212.94,212.55,212.67,2766.0
2020-06-01 13:55:00,212.52,212.68,212.52,212.56,908.0,212.52,212.68,212.52,212.56,908.0
2020-06-01 14:00:00,212.59,212.85,212.18,212.18,2684.0,212.59,212.85,212.18,212.18,2684.0
2020-06-01 14:05:00,212.2,212.76,212.12,212.76,3182.0,212.2,212.76,212.12,212.76,3182.0
2020-06-01 14:10:00,212.87,213.24,212.78,213.24,1200.0,212.87,213.24,212.78,213.24,1200.0
2020-06-01 14:15:00,213.19,213.19,212.53,213.01,4739.0,213.19,213.19,212.53,213.01,4739.0
2020-06-01 14:20:00,212.88,213.07,212.87,212.88,2140.0,212.88,213.07,212.87,212.88,2140.0
2020-06-01 14:25:00,212.22,212.54,212.21,212.45,4254.0,212.22,212.54,212.21,212.45,4254.0
2020-06-01 14:30:00,212.31,212.65,212.21,212.29,3851.0,212.31,212.65,212.21,212.29,3851.0
2020-06-01 14:35:00,212.3,212.82,212.1,212.82,5665.0,212.3,212.82,212.1,212.82,5665.0
2020-06-01 14:40:00,212.63,213.01,212.52,212.78,1836.0,212.63,213.01,212.52,212.78,1836.0
2020-06-01 14:45:00,212.77,212.77,212.64,212.71,1192.0,212.77,212.77,212.64,212.71,1192.0
2020-06-01 14:50:00,212.64,212.72,212.26,212.34,8952.0,212.64,212.72,212.26,212.34,8952.0
2020-06-01 14:55:00,212.45,212.51,212.24,212.38,2281.0,212.45,212.51,212.24,212.38,2281.0
2020-06-01 15:00:00,212.44,212.85,212.25,212.72,5870.0,212.44,212.85,212.25,212.72,5870.0
2020-06-01 15:05:00,212.72,212.72,212.17,212.45,5300.0,212.72,212.72,212.17,212.45,5300.0
2020-06-01 15:10:00,212.59,212.59,212.25,212.3,3400.0,212.59,212.59,212.25,212.3,3400.0
2020-06-01 15:15:00,212.3,213.5,211.97,212.64,14673.0,212.3,213.5,211.97,212.64,14673.0
2020-06-01 15:20:00,212.56,213.5,212.32,213.1,38167.0,212.56,213.5,212.32,213.1,38167.0
2020-06-01 15:25:00,213.23,213.5,213.23,213.46,11446.0,213.23,213.5,213.23,213.46,11446.0
2020-06-01 15:30:00,213.46,213.5,213.37,213.45,19606.0,213.46,213.5,213.37,213.45,19606.0
2020-06-01 15:35:00,213.37,213.5,213.09,213.37,5893.0,213.37,213.5,213.09,213.37,5893.0
2020-06-01 15:40:00,213.4,213.5,213.25,213.46,6818.0,213.4,213.5,213.25,213.46,6818.0
2020-06-01 15:45:00,213.32,213.36,212.81,212.81,10265.0,213.32,213.36,212.81,212.81,10265.0
2020-06-01 15:50:00,212.74,212.94,212.32,212.58,9763.0,212.74,212.94,212.32,212.58,9763.0
2020-06-01 15:55:00,212.58,213.19,212.37,212.57,28884.0,212.58,213.19,212.37,212.57,28884.0
2020-06-02 09:30:00,233.83,238.96,233.31,236.05,195527.0,233.83,238.96,233.31,236.05,195527.0
2020-06-02 09:35:00,236.59,236.98,233.35,234.7,75422.0,236.59,236.98,233.35,234.7,75422.0
2020-06-02 09:40:00,235.2,235.69,232.18,232.6,68932.0,235.2,235.69,232.18,232.6,68932.0
2020-06-02 09:45:00,232.08,233.07,228.71,231.35,110860.0,232.08,233.07,228.71,231.35,110860.0
2020-06-02 09:50:00,231.28,231.44,229.21,230.5,53995.0,231.28,231.44,229.21,230.5,53995.0
2020-06-02 09:55:00,230.5,232.16,228.3,229.56,52275.0,230.5,232.16,228.3,229.56,52275.0
2020-06-02 10:00:00,229.83,230.56,228.33,228.89,42015.0,229.83,230.56,228.33,228.89,42015.0
2020-06-02 10:05:00,228.87,230.93,228.62,230.43,26989.0,228.87,230.93,228.62,230.43,26989.0
2020-06-02 10:10:00,230.27,231.47,230.2,230.84,23647.0,230.27,231.47,230.2,230.84,23647.0
2020-06-02 10:15:00,230.84,233.43,230.79,233.4,34611.0,230.84,233.43,230.79,233.4,34611.0
2020-06-02 10:20:00,233.5,234.66,233.22,234.66,27922.0,233.5,234.66,233.22,234.66,27922.0
2020-06-02 10:25:00,234.63,236.79,234.5,236.18,79538.0,234.63,236.79,234.5,236.18,79538.0
2020-06-02 10:30:00,236.13,236.13,234.0,234.14,28716.0,236.13,236.13,234.0,234.14,28716.0
2020-06-02 10:35:00,234.13,235.47,234.13,235.24,16655.0,234.13,235.47,234.13,235.24,16655.0
2020-06-02 10:40:00,235.33,236.21,235.16,235.74,38566.0,235.33,236.21,235.16,235.74,38566.0
2020-06-02 10:45:00,235.48,236.22,234.87,235.84,34619.0,235.48,236.22,234.87,235.84,34619.0
2020-06-02 10:50:00,235.75,235.76,234.34,235.48,15270.0,235.75,235.76,234.34,235.48,15270.0
2020-06-02 10:55:00,235.54,235.97,235.1,235.15,12931.0,235.54,235.97,235.1,235.15,12931.0
2020-06-02 11:00:00,235.0,235.14,233.06,233.96,22899.0,235.0,235.14,233.06,233.96,22899.0
2020-06-02 11:05:00,233.8,234.44,232.68,232.84,15477.0,233.8,234.44,232.68,232.84,15477.0
2020-06-02 11:10:00,232.84,233.63,232.75,233.44,12698.0,232.84,233.63,232.75,233.44,12698.0
2020-06-02 11:15:00,233.4,234.82,233.4,234.39,16766.0,233.4,234.82,233.4,234.39,16766.0
2020-06-02 11:20:00,234.34,235.77,234.32,235.31,21053.0,234.34,235.77,234.32,235.31,21053.0
2020-06-02 11:25:00,235.31,236.38,235.17,235.84,21186.0,235.31,236.38,235.17,235.84,21186.0
2020-06-02 11:30:00,235.81,236.27,235.26,235.8,10847.0,235.81,236.27,235.26,235.8,10847.0
2020-06-02 11:35:00,235.74,236.84,235.74,236.05,22235.0,235.74,236.84,235.74,236.05,22235.0
2020-06-02 11:40:00,236.22,236.77,235.96,236.63,25735.0,236.22,236.77,235.96,236.63,25735.0
2020-06-02 11:45:00,236.47,237.98,236.0,237.5,43559.0,236.47,237.98,236.0,237.5,43559.0
2020-06-02 11:50:00,237.36,237.46,236.62,237.06,36278.0,237.36,237.46,236.62,237.06,36278.0
2020-06-02 11:55:00,236.99,237.63,236.91,236.96,16163.0,236.99,237.63,236.91,236.96,16163.0
2020-06-02 12:00:00,236.97,239.03,236.93,238.5,28440.0,236.97,239.03,236.93,238.5,28440.0
2020-06-02 12:05:00,238.55,240.3,238.31,240.3,42863.0,238.55,240.3,238.31,240.3,42863.0
2020-06-02 12:10:00,240.3,240.8,239.5,239.68,25207.0,240.3,240.8,239.5,239.68,25207.0
2020-06-02 12:15:00,239.63,240.15,238.93,240.15,29500.0,239.63,240.15,238.93,240.15,29500.0
2020-06-02 12:20:00,240.3,240.49,239.47,239.93,16163.0,240.3,240.49,239.47,239.93,16163.0
2020-06-02 12:25:00,240.02,240.41,239.57,239.84,19214.0,240.02,240.41,239.57,239.84,19214.0
2020-06-02 12:30:00,239.69,241.91,239.69,241.87,27547.0,239.69,241.91,239.69,241.87,27547.0
2020-06-02 12:35:00,241.76,241.98,241.27,241.48,15493.0,241.76,241.98,241.27,241.48,15493.0
2020-06-02 12:40:00,241.48,241.56,240.62,241.06,18522.0,241.48,241.56,240.62,241.06,18522.0
2020-06-02 12:45:00,241.07,242.5,241.01,241.8,27196.0,241.07,242.5,241.01,241.8,27196.0
2020-06-02 12:50:00,241.74,242.96,241.74,242.95,19417.0,241.74,242.96,241.74,242.95,19417.0
2020-06-02 12:55:00,242.95,243.3,241.9,241.96,40819.0,242.95,243.3,241.9,241.96,40819.0
2020-06-02 13:00:00,242.11,243.73,241.9,243.62,45457.0,242.11,243.73,241.9,243.62,45457.0
2020-06-02 13:05:00,243.49,243.74,242.18,242.53,21199.0,243.49,243.74,242.18,242.53,21199.0
2020-06-02 13:10:00,242.42,242.42,241.58,242.04,14914.0,242.42,242.42,241.58,242.04,14914.0
2020-06-02 13:15:00,242.21,242.73,241.83,242.46,7303.0,242.21,242.73,241.83,242.46,7303.0
2020-06-02 13:20:00,242.3,242.45,241.86,242.4,7568.0,242.3,242.45,241.86,242.4,7568.0
2020-06-02 13:25:00,242.46,242.6,242.13,242.28,12393.0,242.46,242.6,242.13,242.28,12393.0
2020-06-02 13:30:00,242.2,243.23,242.16,243.23,7705.0,242.2,243.23,242.16,243.23,7705.0
2020-06-02 13:35:00,243.2,244.37,242.91,244.2,18760.0,243.2,244.37,242.91,244.2,18760.0
2020-06-02 13:40:00,244.12,244.3,243.3,243.8,12979.0,244.12,244.3,243.3,243.8,12979.0
2020-06-02 13:45:00,243.95,244.18,243.28,244.17,10937.0,243.95,244.18,243.28,244.17,10937.0
2020-06-02 13:50:00,244.14,244.5,243.6,244.3,25008.0,244.14,244.5,243.6,244.3,25008.0
2020-06-02 13:55:00,244.43,245.33,244.09,244.8,30609.0,244.43,245.33,244.09,244.8,30609.0
2020-06-02 14:00:00,244.79,245.39,243.84,244.3,25132.0,244.79,245.39,243.84,244.3,25132.0
2020-06-02 14:05:00,244.5,244.52,242.54,243.24,30100.0,244.5,244.52,242.54,243.24,30100.0
2020-06-02 14:10:00,243.26,243.97,242.99,243.14,11735.0,243.26,243.97,242.99,243.14,11735.0
2020-06-02 14:15:00,243.15,243.45,242.65,243.45,12962.0,243.15,243.45,242.65,243.45,12962.0
2020-06-02 14:20:00,243.57,243.81,243.29,243.41,5179.0,243.57,243.81,243.29,243.41,5179.0
2020-06-02 14:25:00,243.41,243.42,241.17,241.52,19743.0,243.41,243.42,241.17,241.52,19743.0
2020-06-02 14:30:00,241.39,242.02,240.52,241.21,32202.0,241.39,242.02,240.52,241.21,32202.0
2020-06-02 14:35:00,241.31,242.71,241.16,242.71,15206.0,241.31,242.71,241.16,242.71,15206.0
2020-06-02 14:40:00,242.4,247.13,242.39,246.01,69252.0,242.4,247.13,242.39,246.01,69252.0
2020-06-02 14:45:00,246.02,248.79,245.1,248.11,47454.0,246.02,248.79,245.1,248.11,47454.0
2020-06-02 14:50:00,247.85,249.48,247.5,249.0,67511.0,247.85,249.48,247.5,249.0,67511.0
2020-06-02 14:55:00,249.16,249.74,247.26,247.87,47643.0,249.16,249.74,247.26,247.87,47643.0
2020-06-02 15:00:00,247.91,247.99,246.27,247.01,27066.0,247.91,247.99,246.27,247.01,27066.0
2020-06-02 15:05:00,247.0,247.0,245.55,246.02,27962.0,247.0,247.0,245.55,246.02,27962.0
2020-06-02 15:10:00,245.91,246.25,245.38,245.97,27235.0,245.91,246.25,245.38,245.97,27235.0
2020-06-02 15:15:00,245.94,247.65,245.93,246.14,51132.0,245.94,247.65,245.93,246.14,51132.0
2020-06-02 15:20:00,246.14,246.19,245.31,245.94,20698.0,246.14,246.19,245.31,245.94,20698.0
2020-06-02 15:25:00,245.93,247.25,245.46,247.25,40699.0,245.93,247.25,245.46,247.25,40699.0
2020-06-02 15:30:00,247.11,247.31,242.8,245.66,47934.0,247.11,247.31,242.8,245.66,47934.0
2020-06-02 15:35:00,245.83,246.86,245.33,246.43,22649.0,245.83,246.86,245.33,246.43,22649.0
2020-06-02 15:40:00,246.51,246.53,245.95,246.27,17798.0,246.51,246.53,245.95,246.27,17798.0
2020-06-02 15:45:00,246.35,249.0,246.11,249.0,43894.0,246.35,249.0,246.11,249.0,43894.0
2020-06-02 15:50:00,249.0,249.28,247.87,248.51,59285.0,249.0,249.28,247.87,248.51,59285.0
2020-06-02 15:55:00,248.48,248.74,248.02,248.27,104731.0,248.48,248.74,248.02,248.27,104731.0
2020-06-03 09:30:00,251.56,254.24,250.51,253.8,65889.0,251.56,254.24,250.51,253.8,65889.0
2020-06-03 09:35:00,254.28,255.75,249.76,251.41,78874.0,254.28,255.75,249.76,251.41,78874.0
2020-06-03 09:40:00,251.41,252.65,250.41,250.41,38186.0,251.41,252.65,250.41,250.41,38186.0
2020-06-03 09:45:00,250.48,250.5,242.9,244.75,58555.0,250.48,250.5,242.9,244.75,58555.0
2020-06-03 09:50:00,244.88,248.25,244.57,246.9,31494.0,244.88,248.25,244.57,246.9,31494.0
2020-06-03 09:55:00,247.17,249.41,246.77,248.86,15851.0,247.17,249.41,246.77,248.86,15851.0
2020-06-03 10:00:00,249.2,251.29,248.38,250.45,37868.0,249.2,251.29,248.38,250.45,37868.0
2020-06-03 10:05:00,250.96,252.54,250.51,250.51,48695.0,250.96,252.54,250.51,250.51,48695.0
2020-06-03 10:10:00,250.47,251.6,250.2,251.5,7329.0,250.47,251.6,250.2,251.5,7329.0
2020-06-03 10:15:00,251.43,252.37,250.9,251.52,17991.0,251.43,252.37,250.9,251.52,17991.0
2020-06-03 10:20:00,251.83,252.77,251.69,252.55,18094.0,251.83,252.77,251.69,252.55,18094.0
2020-06-03 10:25:00,252.58,252.86,251.9,252.37,10250.0,252.58,252.86,251.9,252.37,10250.0
2020-06-03 10:30:00,252.31,253.9,251.82,253.81,18364.0,252.31,253.9,251.82,253.81,18364.0
2020-06-03 10:35:00,253.87,254.12,253.31,253.46,14962.0,253.87,254.12,253.31,253.46,14962.0
2020-06-03 10:40:00,253.5,253.67,252.22,252.62,19288.0,253.5,253.67,252.22,252.62,19288.0
2020-06-03 10:45:00,252.77,252.97,251.8,251.81,23361.0,252.77,252.97,251.8,251.81,23361.0
2020-06-03 10:50:00,252.02,252.38,251.15,252.29,47389.0,252.02,252.38,251.15,252.29,47389.0
2020-06-03 10:55:00,252.21,252.89,251.47,251.47,7291.0,252.21,252.89,251.47,251.47,7291.0
2020-06-03 11:00:00,251.39,252.94,251.17,252.91,6824.0,251.39,252.94,251.17,252.91,6824.0
2020-06-03 11:05:00,252.76,253.13,252.41,252.7,11812.0,252.76,253.13,252.41,252.7,11812.0
2020-06-03 11:10:00,252.68,252.87,252.22,252.51,4050.0,252.68,252.87,252.22,252.51,4050.0
2020-06-03 11:15:00,252.58,253.79,252.58,253.07,11980.0,252.58,253.79,252.58,253.07,11980.0
2020-06-03 11:20:00,253.26,254.21,252.72,254.0,16031.0,253.26,254.21,252.72,254.0,16031.0
2020-06-03 11:25:00,253.9,253.91,252.85,253.07,7999.0,253.9,253.91,252.85,253.07,7999.0
2020-06-03 11:30:00,253.3,254.1,253.05,253.58,6299.0,253.3,254.1,253.05,253.58,6299.0
2020-06-03 11:35:00,253.54,253.98,253.28,253.74,5335.0,253.54,253.98,253.28,253.74,5335.0
2020-06-03 11:40:00,253.84,254.15,253.12,253.15,14990.0,253.84,254.15,253.12,253.15,14990.0
2020-06-03 11:45:00,253.4,254.18,253.02,253.88,7126.0,253.4,254.18,253.02,253.88,7126.0
2020-06-03 11:50:00,253.7,253.72,252.81,252.81,10360.0,253.7,253.72,252.81,252.81,10360.0
2020-06-03 11:55:00,252.89,253.3,252.5,253.19,8406.0,252.89,253.3,252.5,253.19,8406.0
2020-06-03 12:00:00,253.27,254.27,253.24,254.27,10934.0,253.27,254.27,253.24,254.27,10934.0
2020-06-03 12:05:00,254.32,255.56,254.26,254.38,19730.0,254.32,255.56,254.26,254.38,19730.0
2020-06-03 12:10:00,254.43,254.97,254.04,254.22,13318.0,254.43,254.97,254.04,254.22,13318.0
2020-06-03 12:15:00,254.13,254.26,253.28,253.86,27454.0,254.13,254.26,253.28,253.86,27454.0
2020-06-03 12:20:00,254.05,255.0,253.81,254.67,11460.0,254.05,255.0,253.81,254.67,11460.0
2020-06-03 12:25:00,254.92,255.15,254.7,255.0,6362.0,254.92,255.15,254.7,255.0,6362.0
2020-06-03 12:30:00,255.03,257.18,254.79,257.13,40303.0,255.03,257.18,254.79,257.13,40303.0
2020-06-03 12:35:00,257.11,257.28,255.86,255.97,15577.0,257.11,257.28,255.86,255.97,15577.0
2020-06-03 12:40:00,255.98,257.69,255.97,257.48,18282.0,255.98,257.69,255.97,257.48,18282.0
2020-06-03 12:45:00,257.55,257.55,255.0,255.04,15333.0,257.55,257.55,255.0,255.04,15333.0
2020-06-03 12:50:00,254.87,255.5,254.67,254.86,15987.0,254.87,255.5,254.67,254.86,15987.0
2020-06-03 12:55:00,254.9,254.99,254.18,254.18,12825.0,254.9,254.99,254.18,254.18,12825.0
2020-06-03 13:00:00,254.17,254.8,253.85,254.58,17219.0,254.17,254.8,253.85,254.58,17219.0
2020-06-03 13:05:00,254.77,254.96,253.72,254.55,12540.0,254.77,254.96,253.72,254.55,12540.0
2020-06-03 13:10:00,254.26,254.3,252.74,252.98,13305.0,254.26,254.3,252.74,252.98,13305.0
2020-06-03 13:15:00,253.14,253.28,251.88,252.24,14882.0,253.14,253.28,251.88,252.24,14882.0
2020-06-03 13:20:00,252.3,253.39,252.26,253.39,10440.0,252.3,253.39,252.26,253.39,10440.0
2020-06-03 13:25:00,253.31,253.53,252.3,252.6,20374.0,253.31,253.53,252.3,252.6,20374.0
2020-06-03 13:30:00,252.75,253.23,252.35,253.1,5002.0,252.75,253.23,252.35,253.1,5002.0
2020-06-03 13:35:00,253.33,253.99,253.3,253.4,12921.0,253.33,253.99,253.3,253.4,12921.0
2020-06-03 13:40:00,253.22,253.77,253.16,253.5,5994.0,253.22,253.77,253.16,253.5,5994.0
2020-06-03 13:45:00,253.42,254.13,252.67,252.69,14558.0,253.42,254.13,252.67,252.69,14558.0
2020-06-03 13:50:00,252.04,252.47,251.15,251.57,15365.0,252.04,252.47,251.15,251.57,15365.0
2020-06-03 13:55:00,252.04,252.17,251.02,251.19,40572.0,252.04,252.17,251.02,251.19,40572.0
2020-06-03 14:00:00,251.19,252.99,251.19,252.21,9981.0,251.19,252.99,251.19,252.21,9981.0
2020-06-03 14:05:00,252.39,252.65,252.17,252.25,4372.0,252.39,252.65,252.17,252.25,4372.0
2020-06-03 14:10:00,252.3,252.8,251.89,252.66,11738.0,252.3,252.8,251.89,252.66,11738.0
2020-06-03 14:15:00,252.79,252.96,252.36,252.78,8229.0,252.79,252.96,252.36,252.78,8229.0
2020-06-03 14:20:00,252.57,253.16,252.28,253.16,7320.0,252.57,253.16,252.28,253.16,7320.0
2020-06-03 14:25:00,253.02,253.69,252.87,253.48,10889.0,253.02,253.69,252.87,253.48,10889.0
2020-06-03 14:30:00,253.64,253.64,252.46,252.78,15097.0,253.64,253.64,252.46,252.78,15097.0
2020-06-03 14:35:00,252.92,253.02,252.33,252.79,13316.0,252.92,253.02,252.33,252.79,13316.0
2020-06-03 14:40:00,252.8,253.93,252.65,253.52,15818.0,252.8,253.93,252.65,253.52,15818.0
2020-06-03 14:45:00,253.57,254.0,253.32,253.32,6375.0,253.57,254.0,253.32,253.32,6375.0
2020-06-03 14:50:00,253.4,254.02,253.29,253.98,6229.0,253.4,254.02,253.29,253.98,6229.0
2020-06-03 14:55:00,253.93,255.0,253.81,255.0,10743.0,253.93,255.0,253.81,255.0,10743.0
2020-06-03 15:00:00,254.93,254.96,253.99,254.04,7100.0,254.93,254.96,253.99,254.04,7100.0
2020-06-03 15:05:00,253.93,254.54,253.93,254.24,7607.0,253.93,254.54,253.93,254.24,7607.0
2020-06-03 15:10:00,254.44,255.13,254.44,254.78,10814.0,254.44,255.13,254.44,254.78,10814.0
2020-06-03 15:15:00,254.79,254.86,253.5,253.82,20097.0,254.79,254.86,253.5,253.82,20097.0
2020-06-03 15:20:00,253.77,254.29,253.65,254.06,19369.0,253.77,254.29,253.65,254.06,19369.0
2020-06-03 15:25:00,254.08,254.63,254.07,254.63,13951.0,254.08,254.63,254.07,254.63,13951.0
2020-06-03 15:30:00,254.62,254.74,253.74,253.9,13717.0,254.62,254.74,253.74,253.9,13717.0
2020-06-03 15:35:00,253.87,256.56,253.81,256.37,38409.0,253.87,256.56,253.81,256.37,38409.0
2020-06-03 15:40:00,256.35,257.0,256.21,256.41,24923.0,256.35,257.0,256.21,256.41,24923.0
2020-06-03 15:45:00,256.37,256.41,255.2,255.58,27696.0,256.37,256.41,255.2,255.58,27696.0
2020-06-03 15:50:00,255.68,256.0,255.18,255.85,33062.0,255.68,256.0,255.18,255.85,33062.0
2020-06-03 15:55:00,255.79,255.79,254.61,255.26,60677.0,255.79,255.79,254.61,255.26,60677.0
2020-06-04 09:30:00,253.08,258.46,253.08,258.43,29577.0,253.08,258.46,253.08,258.43,29577.0
2020-06-04 09:35:00,258.47,259.31,257.26,257.64,17998.0,258.47,259.31,257.26,257.64,17998.0
2020-06-04 09:40:00,257.44,257.76,255.64,255.9,33667.0,257.44,257.76,255.64,255.9,33667.0
2020-06-04 09:45:00,255.53,257.71,255.14,257.6,25578.0,255.53,257.71,255.14,257.6,25578.0
2020-06-04 09:50:00,257.6,258.98,257.23,258.64,12653.0,257.6,258.98,257.23,258.64,12653.0
2020-06-04 09:55:00,258.58,260.5,258.07,260.5,23522.0,258.58,260.5,258.07,260.5,23522.0
2020-06-04 10:00:00,260.53,261.24,259.79,260.69,35944.0,260.53,261.24,259.79,260.69,35944.0
2020-06-04 10:05:00,260.59,260.8,259.3,259.84,28936.0,260.59,260.8,259.3,259.84,28936.0
2020-06-04 10:10:00,259.84,262.5,259.41,262.45,19393.0,259.84,262.5,259.41,262.45,19393.0
2020-06-04 10:15:00,262.57,264.0,262.09,263.52,31601.0,262.57,264.0,262.09,263.52,31601.0
2020-06-04 10:20:00,263.66,263.66,262.84,263.0,22284.0,263.66,263.66,262.84,263.0,22284.0
2020-06-04 10:25:00,263.19,263.81,263.14,263.27,13000.0,263.19,263.81,263.14,263.27,13000.0
2020-06-04 10:30:00,263.41,265.87,263.27,264.77,22892.0,263.41,265.87,263.27,264.77,22892.0
2020-06-04 10:35:00,264.88,265.5,264.28,265.33,20766.0,264.88,265.5,264.28,265.33,20766.0
2020-06-04 10:40:00,265.43,265.64,263.2,263.21,17588.0,265.43,265.64,263.2,263.21,17588.0
2020-06-04 10:45:00,263.36,264.98,262.64,264.98,11910.0,263.36,264.98,262.64,264.98,11910.0
2020-06-04 10:50:00,264.99,265.07,264.3,264.35,5211.0,264.99,265.07,264.3,264.35,5211.0
2020-06-04 10:55:00,264.34,265.16,263.91,264.85,7557.0,264.34,265.16,263.91,264.85,7557.0
2020-06-04 11:00:00,264.65,265.58,264.12,264.87,7376.0,264.65,265.58,264.12,264.87,7376.0
2020-06-04 11:05:00,264.98,265.68,264.62,265.32,12550.0,264.98,265.68,264.62,265.32,12550.0
2020-06-04 11:10:00,265.23,265.3,263.01,263.34,15575.0,265.23,265.3,263.01,263.34,15575.0
2020-06-04 11:15:00,263.55,263.61,261.35,262.48,29906.0,263.55,263.61,261.35,262.48,29906.0
2020-06-04 11:20:00,262.5,263.49,261.64,262.23,12188.0,262.5,263.49,261.64,262.23,12188.0
2020-06-04 11:25:00,262.05,262.52,259.51,259.77,24097.0,262.05,262.52,259.51,259.77,24097.0
2020-06-04 11:30:00,260.0,261.47,260.0,260.5,19424.0,260.0,261.47,260.0,260.5,19424.0
2020-06-04 11:35:00,260.73,261.59,260.57,260.9,13129.0,260.73,261.59,260.57,260.9,13129.0
2020-06-04 11:40:00,260.9,260.9,259.16,259.47,31889.0,260.9,260.9,259.16,259.47,31889.0
2020-06-04 11:45:00,259.5,259.5,256.82,257.06,17140.0,259.5,259.5,256.82,257.06,17140.0
2020-06-04 11:50:00,257.43,259.5,257.13,259.03,19946.0,257.43,259.5,257.13,259.03,19946.0
2020-06-04 11:55:00,258.67,259.0,258.34,258.65,5623.0,258.67,259.0,258.34,258.65,5623.0
2020-06-04 12:00:00,258.81,258.86,257.87,258.36,5267.0,258.81,258.86,257.87,258.36,5267.0
2020-06-04 12:05:00,258.24,259.56,258.23,259.55,10875.0,258.24,259.56,258.23,259.55,10875.0
2020-06-04 12:10:00,259.58,260.6,259.46,259.79,14107.0,259.58,260.6,259.46,259.79,14107.0
2020-06-04 12:15:00,259.63,260.0,259.0,259.72,11717.0,259.63,260.0,259.0,259.72,11717.0
2020-06-04 12:20:00,259.72,259.72,257.82,258.89,11589.0,259.72,259.72,257.82,258.89,11589.0
2020-06-04 12:25:00,258.82,258.88,257.84,257.84,5512.0,258.82,258.88,257.84,257.84,5512.0
2020-06-04 12:30:00,257.69,257.69,255.18,256.4,42082.0,257.69,257.69,255.18,256.4,42082.0
2020-06-04 12:35:00,256.4,256.99,256.25,256.63,7213.0,256.4,256.99,256.25,256.63,7213.0
2020-06-04 12:40:00,256.61,258.05,256.59,256.89,10238.0,256.61,258.05,256.59,256.89,10238.0
2020-06-04 12:45:00,256.88,257.35,256.43,256.6,9217.0,256.88,257.35,256.43,256.6,9217.0
2020-06-04 12:50:00,256.85,256.94,254.75,255.97,15342.0,256.85,256.94,254.75,255.97,15342.0
2020-06-04 12:55:00,256.22,256.22,254.83,256.02,16446.0,256.22,256.22,254.83,256.02,16446.0
2020-06-04 13:00:00,256.0,257.23,255.1,255.19,17094.0,256.0,257.23,255.1,255.19,17094.0
2020-06-04 13:05:00,255.36,257.4,255.23,257.13,9774.0,255.36,257.4,255.23,257.13,9774.0
2020-06-04 13:10:00,257.16,257.21,255.6,255.86,5629.0,257.16,257.21,255.6,255.86,5629.0
2020-06-04 13:15:00,255.85,255.96,255.14,255.3,7528.0,255.85,255.96,255.14,255.3,7528.0
2020-06-04 13:20:00,255.43,257.08,255.34,256.94,9239.0,255.43,257.08,255.34,256.94,9239.0
2020-06-04 13:25:00,256.78,257.55,256.49,257.14,7309.0,256.78,257.55,256.49,257.14,7309.0
2020-06-04 13:30:00,257.06,258.6,257.06,258.37,7793.0,257.06,258.6,257.06,258.37,7793.0
2020-06-04 13:35:00,258.26,258.53,257.28,258.22,6614.0,258.26,258.53,257.28,258.22,6614.0
2020-06-04 13:40:00,258.5,259.93,258.4,258.4,10275.0,258.5,259.93,258.4,258.4,10275.0
2020-06-04 13:45:00,258.6,258.97,257.74,257.89,43063.0,258.6,258.97,257.74,257.89,43063.0
2020-06-04 13:50:00,257.73,257.73,256.72,256.98,27543.0,257.73,257.73,256.72,256.98,27543.0
2020-06-04 13:55:00,256.46,258.13,256.46,258.12,5496.0,256.46,258.13,256.46,258.12,5496.0
2020-06-04 14:00:00,258.18,259.31,257.55,258.76,6360.0,258.18,259.31,257.55,258.76,6360.0
2020-06-04 14:05:00,258.4,258.83,258.18,258.59,3065.0,258.4,258.83,258.18,258.59,3065.0
2020-06-04 14:10:00,258.49,259.13,258.12,258.64,10640.0,258.49,259.13,258.12,258.64,10640.0
2020-06-04 14:15:00,258.65,259.08,257.8,257.8,4438.0,258.65,259.08,257.8,257.8,4438.0
2020-06-04 14:20:00,257.97,258.76,257.81,258.7,19064.0,257.97,258.76,257.81,258.7,19064.0
2020-06-04 14:25:00,258.7,259.08,258.15,259.07,5764.0,258.7,259.08,258.15,259.07,5764.0
2020-06-04 14:30:00,259.17,259.27,257.47,257.51,7874.0,259.17,259.27,257.47,257.51,7874.0
2020-06-04 14:35:00,257.52,258.45,257.52,258.45,1000.0,257.52,258.45,257.52,258.45,1000.0
2020-06-04 14:40:00,258.1,258.27,257.43,257.48,6199.0,258.1,258.27,257.43,257.48,6199.0
2020-06-04 14:45:00,257.38,258.0,257.0,258.0,6792.0,257.38,258.0,257.0,258.0,6792.0
2020-06-04 14:50:00,257.78,258.2,257.7,258.01,6372.0,257.78,258.2,257.7,258.01,6372.0
2020-06-04 14:55:00,257.98,257.99,255.13,255.34,15690.0,257.98,257.99,255.13,255.34,15690.0
2020-06-04 15:00:00,255.23,255.88,254.4,254.51,46141.0,255.23,255.88,254.4,254.51,46141.0
2020-06-04 15:05:00,254.43,254.57,250.36,252.54,58749.0,254.43,254.57,250.36,252.54,58749.0
2020-06-04 15:10:00,252.55,252.55,250.56,251.63,30664.0,252.55,252.55,250.56,251.63,30664.0
2020-06-04 15:15:00,251.63,251.63,248.33,250.03,53560.0,251.63,251.63,248.33,250.03,53560.0
2020-06-04 15:20:00,250.2,251.13,249.36,249.6,28395.0,250.2,251.13,249.36,249.6,28395.0
2020-06-04 15:25:00,249.72,249.73,247.88,248.28,19862.0,249.72,249.73,247.88,248.28,19862.0
2020-06-04 15:30:00,248.25,249.2,247.6,248.35,24772.0,248.25,249.2,247.6,248.35,24772.0
2020-06-04 15:35:00,248.4,248.4,246.13,246.13,31938.0,248.4,248.4,246.13,246.13,31938.0
2020-06-04 15:40:00,246.13,247.5,245.31,245.42,49140.0,246.13,247.5,245.31,245.42,49140.0
2020-06-04 15:45:00,245.31,246.44,245.0,246.2,52564.0,245.31,246.44,245.0,246.2,52564.0
2020-06-04 15:50:00,246.22,246.93,244.53,245.73,98850.0,246.22,246.93,244.53,245.73,98850.0
2020-06-04 15:55:00,245.73,249.61,245.73,248.9,99950.0,245.73,249.61,245.73,248.9,99950.0
2020-06-05 09:30:00,261.01,264.66,255.22,258.88,152736.0,261.01,264.66,255.22,258.88,152736.0
2020-06-05 09:35:00,258.02,259.1,255.14,255.48,60200.0,258.02,259.1,255.14,255.48,60200.0
2020-06-05 09:40:00,255.51,258.0,250.28,255.35,67387.0,255.51,258.0,250.28,255.35,67387.0
2020-06-05 09:45:00,255.17,256.3,253.32,255.99,71438.0,255.17,256.3,253.32,255.99,71438.0
2020-06-05 09:50:00,256.0,256.5,248.51,250.25,83705.0,256.0,256.5,248.51,250.25,83705.0
2020-06-05 09:55:00,250.25,250.77,247.51,250.25,28233.0,250.25,250.77,247.51,250.25,28233.0
2020-06-05 10:00:00,250.5,251.94,247.74,250.36,30659.0,250.5,251.94,247.74,250.36,30659.0
2020-06-05 10:05:00,250.49,251.0,249.27,250.24,41584.0,250.49,251.0,249.27,250.24,41584.0
2020-06-05 10:10:00,250.46,252.14,250.22,251.73,23982.0,250.46,252.14,250.22,251.73,23982.0
2020-06-05 10:15:00,252.1,253.28,250.58,250.59,73376.0,252.1,253.28,250.58,250.59,73376.0
2020-06-05 10:20:00,251.12,251.12,246.22,246.59,34030.0,251.12,251.12,246.22,246.59,34030.0
2020-06-05 10:25:00,246.52,247.9,245.02,246.09,25556.0,246.52,247.9,245.02,246.09,25556.0
2020-06-05 10:30:00,246.15,247.2,245.15,246.35,13557.0,246.15,247.2,245.15,246.35,13557.0
2020-06-05 10:35:00,246.24,247.58,245.07,246.96,30978.0,246.24,247.58,245.07,246.96,30978.0
2020-06-05 10:40:00,246.73,247.66,246.0,246.87,30070.0,246.73,247.66,246.0,246.87,30070.0
2020-06-05 10:45:00,246.87,247.95,244.68,245.73,75178.0,246.87,247.95,244.68,245.73,75178.0
2020-06-05 10:50:00,245.4,246.94,245.33,246.71,8448.0,245.4,246.94,245.33,246.71,8448.0
2020-06-05 10:55:00,246.69,246.7,241.13,244.05,32981.0,246.69,246.7,241.13,244.05,32981.0
2020-06-05 11:00:00,243.83,245.65,243.02,245.65,18016.0,243.83,245.65,243.02,245.65,18016.0
2020-06-05 11:05:00,245.5,247.35,244.21,246.75,29159.0,245.5,247.35,244.21,246.75,29159.0
2020-06-05 11:10:00,246.36,248.42,246.35,247.61,13802.0,246.36,248.42,246.35,247.61,13802.0
2020-06-05 11:15:00,247.61,247.61,245.22,245.61,9053.0,247.61,247.61,245.22,245.61,9053.0
2020-06-05 11:20:00,246.59,247.8,246.16,247.16,9400.0,246.59,247.8,246.16,247.16,9400.0
2020-06-05 11:25:00,247.0,247.46,245.18,245.18,15228.0,247.0,247.46,245.18,245.18,15228.0
2020-06-05 11:30:00,245.16,245.18,241.61,241.62,29234.0,245.16,245.18,241.61,241.62,29234.0
2020-06-05 11:35:00,241.6,242.24,238.56,240.86,47423.0,241.6,242.24,238.56,240.86,47423.0
2020-06-05 11:40:00,240.97,242.99,240.67,242.3,8731.0,240.97,242.99,240.67,242.3,8731.0
2020-06-05 11:45:00,242.91,244.24,242.23,244.24,8793.0,242.91,244.24,242.23,244.24,8793.0
2020-06-05 11:50:00,243.31,246.5,243.31,244.71,24660.0,243.31,246.5,243.31,244.71,24660.0
2020-06-05 11:55:00,244.49,244.96,243.3,243.63,7625.0,244.49,244.96,243.3,243.63,7625.0
2020-06-05 12:00:00,243.63,244.11,241.27,242.31,19892.0,243.63,244.11,241.27,242.31,19892.0
2020-06-05 12:05:00,242.45,243.06,241.2,241.63,10616.0,242.45,243.06,241.2,241.63,10616.0
2020-06-05 12:10:00,241.29,242.0,238.77,239.02,31244.0,241.29,242.0,238.77,239.02,31244.0
2020-06-05 12:15:00,239.02,240.18,235.36,236.3,36475.0,239.02,240.18,235.36,236.3,36475.0
2020-06-05 12:20:00,236.02,238.45,235.45,236.78,37667.0,236.02,238.45,235.45,236.78,37667.0
2020-06-05 12:25:00,236.36,238.84,236.35,237.35,20489.0,236.36,238.84,236.35,237.35,20489.0
2020-06-05 12:30:00,237.76,240.21,237.38,240.21,17207.0,237.76,240.21,237.38,240.21,17207.0
2020-06-05 12:35:00,240.16,241.28,239.71,241.28,9773.0,240.16,241.28,239.71,241.28,9773.0
2020-06-05 12:40:00,241.37,242.19,239.39,239.63,22982.0,241.37,242.19,239.39,239.63,22982.0
2020-06-05 12:45:00,239.63,240.14,238.5,239.91,11532.0,239.63,240.14,238.5,239.91,11532.0
2020-06-05 12:50:00,239.91,241.1,239.29,241.1,8453.0,239.91,241.1,239.29,241.1,8453.0
2020-06-05 12:55:00,240.99,243.05,240.99,243.05,14944.0,240.99,243.05,240.99,243.05,14944.0
2020-06-05 13:00:00,242.65,243.15,241.53,242.53,8786.0,242.65,243.15,241.53,242.53,8786.0
2020-06-05 13:05:00,242.81,244.12,242.81,243.81,9486.0,242.81,244.12,242.81,243.81,9486.0
2020-06-05 13:10:00,243.43,243.85,242.77,243.17,10677.0,243.43,243.85,242.77,243.17,10677.0
2020-06-05 13:15:00,243.19,244.3,242.94,244.3,3358.0,243.19,244.3,242.94,244.3,3358.0
2020-06-05 13:20:00,244.27,245.33,243.93,245.33,10530.0,244.27,245.33,243.93,245.33,10530.0
2020-06-05 13:25:00,245.01,246.0,244.45,245.41,8791.0,245.01,246.0,244.45,245.41,8791.0
2020-06-05 13:30:00,245.41,246.56,244.66,246.41,16249.0,245.41,246.56,244.66,246.41,16249.0
2020-06-05 13:35:00,246.23,246.38,244.67,245.96,10046.0,246.23,246.38,244.67,245.96,10046.0
2020-06-05 13:40:00,245.76,246.83,245.4,246.83,3922.0,245.76,246.83,245.4,246.83,3922.0
2020-06-05 13:45:00,246.54,247.75,246.4,247.19,13637.0,246.54,247.75,246.4,247.19,13637.0
2020-06-05 13:50:00,247.25,247.38,245.45,246.22,15432.0,247.25,247.38,245.45,246.22,15432.0
2020-06-05 13:55:00,246.09,246.69,245.0,245.0,6452.0,246.09,246.69,245.0,245.0,6452.0
2020-06-05 14:00:00,245.05,245.31,244.01,244.58,10069.0,245.05,245.31,244.01,244.58,10069.0
2020-06-05 14:05:00,244.41,244.41,243.51,243.9,4918.0,244.41,244.41,243.51,243.9,4918.0
2020-06-05 14:10:00,243.89,244.19,241.77,242.96,13268.0,243.89,244.19,241.77,242.96,13268.0
2020-06-05 14:15:00,242.61,243.77,242.35,243.67,10133.0,242.61,243.77,242.35,243.67,10133.0
2020-06-05 14:20:00,243.73,244.01,243.29,243.36,16642.0,243.73,244.01,243.29,243.36,16642.0
2020-06-05 14:25:00,243.35,243.97,242.96,243.97,6167.0,243.35,243.97,242.96,243.97,6167.0
2020-06-05 14:30:00,244.12,244.51,243.77,244.49,17394.0,244.12,244.51,243.77,244.49,17394.0
2020-06-05 14:35:00,243.95,246.01,243.92,246.01,11542.0,243.95,246.01,243.92,246.01,11542.0
2020-06-05 14:40:00,246.13,246.76,245.61,246.13,11513.0,246.13,246.76,245.61,246.13,11513.0
2020-06-05 14:45:00,246.03,246.27,244.35,244.66,17298.0,246.03,246.27,244.35,244.66,17298.0
2020-06-05 14:50:00,244.49,244.92,243.42,244.28,7700.0,244.49,244.92,243.42,244.28,7700.0
2020-06-05 14:55:00,244.31,244.31,243.5,244.18,14493.0,244.31,244.31,243.5,244.18,14493.0
2020-06-05 15:00:00,244.2,244.3,243.51,244.05,8154.0,244.2,244.3,243.51,244.05,8154.0
2020-06-05 15:05:00,244.23,244.78,243.97,244.07,7474.0,244.23,244.78,243.97,244.07,7474.0
2020-06-05 15:10:00,244.39,244.39,243.07,243.64,9312.0,244.39,244.39,243.07,243.64,9312.0
2020-06-05 15:15:00,243.8,244.1,243.44,244.1,8332.0,243.8,244.1,243.44,244.1,8332.0
2020-06-05 15:20:00,243.93,244.22,242.7,242.88,10962.0,243.93,244.22,242.7,242.88,10962.0
2020-06-05 15:25:00,242.93,244.97,242.8,243.87,13775.0,242.93,244.97,242.8,243.87,13775.0
2020-06-05 15:30:00,243.78,245.83,243.39,245.83,16757.0,243.78,245.83,243.39,245.83,16757.0
2020-06-05 15:35:00,245.69,246.71,245.04,245.57,36529.0,245.69,246.71,245.04,245.57,36529.0
2020-06-05 15:40:00,245.57,245.89,244.16,245.22,17240.0,245.57,245.89,244.16,245.22,17240.0
2020-06-05 15:45:00,245.11,245.31,244.02,245.23,24187.0,245.11,245.31,244.02,245.23,24187.0
2020-06-05 15:50:00,245.28,245.8,244.13,245.8,42473.0,245.28,245.8,244.13,245.8,42473.0
2020-06-05 15:55:00,245.84,246.85,245.72,246.12,65582.0,245.84,246.85,245.72,246.12,65582.0
2020-06-08 09:30:00,250.0,252.55,248.09,250.29,32557.0,250.0,252.55,248.09,250.29,32557.0
2020-06-08 09:35:00,250.89,255.0,250.13,254.33,53005.0,250.89,255.0,250.13,254.33,53005.0
2020-06-08 09:40:00,254.37,256.5,253.56,255.55,23981.0,254.37,256.5,253.56,255.55,23981.0
2020-06-08 09:45:00,256.0,256.0,253.0,253.03,30336.0,256.0,256.0,253.0,253.03,30336.0
2020-06-08 09:50:00,253.32,253.51,251.54,253.0,23723.0,253.32,253.51,251.54,253.0,23723.0
2020-06-08 09:55:00,253.0,253.32,250.58,252.72,19215.0,253.0,253.32,250.58,252.72,19215.0
2020-06-08 10:00:00,253.68,254.83,252.8,254.13,13118.0,253.68,254.83,252.8,254.13,13118.0
2020-06-08 10:05:00,254.15,254.8,253.73,254.17,9313.0,254.15,254.8,253.73,254.17,9313.0
2020-06-08 10:10:00,254.24,254.24,252.38,253.27,13175.0,254.24,254.24,252.38,253.27,13175.0
2020-06-08 10:15:00,253.23,255.59,253.23,254.32,21341.0,253.23,255.59,253.23,254.32,21341.0
2020-06-08 10:20:00,254.56,255.45,254.56,255.25,5001.0,254.56,255.45,254.56,255.25,5001.0
2020-06-08 10:25:00,255.46,255.46,253.68,253.79,15164.0,255.46,255.46,253.68,253.79,15164.0
2020-06-08 10:30:00,253.9,254.08,251.5,251.66,7039.0,253.9,254.08,251.5,251.66,7039.0
2020-06-08 10:35:00,251.56,252.76,250.63,252.5,16959.0,251.56,252.76,250.63,252.5,16959.0
2020-06-08 10:40:00,252.6,253.34,251.54,251.8,12166.0,252.6,253.34,251.54,251.8,12166.0
2020-06-08 10:45:00,252.04,252.91,251.5,252.39,7096.0,252.04,252.91,251.5,252.39,7096.0
2020-06-08 10:50:00,252.25,252.87,252.0,252.46,3944.0,252.25,252.87,252.0,252.46,3944.0
2020-06-08 10:55:00,252.51,253.18,252.23,252.66,12935.0,252.51,253.18,252.23,252.66,12935.0
2020-06-08 11:00:00,252.65,252.89,251.54,251.56,10005.0,252.65,252.89,251.54,251.56,10005.0
2020-06-08 11:05:00,251.43,251.75,250.63,251.06,8796.0,251.43,251.75,250.63,251.06,8796.0
2020-06-08 11:10:00,250.87,251.7,250.29,251.27,9540.0,250.87,251.7,250.29,251.27,9540.0
2020-06-08 11:15:00,251.34,252.98,251.34,252.5,8941.0,251.34,252.98,251.34,252.5,8941.0
2020-06-08 11:20:00,252.9,254.98,252.9,254.5,8987.0,252.9,254.98,252.9,254.5,8987.0
2020-06-08 11:25:00,254.35,255.02,254.06,254.5,11162.0,254.35,255.02,254.06,254.5,11162.0
2020-06-08 11:30:00,254.85,255.47,254.7,255.38,8838.0,254.85,255.47,254.7,255.38,8838.0
2020-06-08 11:35:00,255.29,255.3,254.35,254.35,2920.0,255.29,255.3,254.35,254.35,2920.0
2020-06-08 11:40:00,254.32,255.99,254.32,254.66,7611.0,254.32,255.99,254.32,254.66,7611.0
2020-06-08 11:45:00,254.54,254.78,254.2,254.45,3501.0,254.54,254.78,254.2,254.45,3501.0
2020-06-08 11:50:00,254.45,254.78,254.07,254.68,5371.0,254.45,254.78,254.07,254.68,5371.0
2020-06-08 11:55:00,254.96,255.13,254.43,254.97,10739.0,254.96,255.13,254.43,254.97,10739.0
2020-06-08 12:00:00,254.81,255.58,254.77,254.99,5052.0,254.81,255.58,254.77,254.99,5052.0
2020-06-08 12:05:00,255.26,255.58,254.59,254.59,17794.0,255.26,255.58,254.59,254.59,17794.0
2020-06-08 12:10:00,254.58,255.35,254.23,255.24,55334.0,254.58,255.35,254.23,255.24,55334.0
2020-06-08 12:15:00,255.23,255.23,254.74,254.85,3693.0,255.23,255.23,254.74,254.85,3693.0
2020-06-08 12:20:00,254.86,255.26,254.69,255.26,3828.0,254.86,255.26,254.69,255.26,3828.0
2020-06-08 12:25:00,255.15,255.17,254.28,254.71,6643.0,255.15,255.17,254.28,254.71,6643.0
2020-06-08 12:30:00,254.84,255.64,254.78,255.62,10413.0,254.84,255.64,254.78,255.62,10413.0
2020-06-08 12:35:00,255.61,256.26,255.38,256.02,8850.0,255.61,256.26,255.38,256.02,8850.0
2020-06-08 12:40:00,256.03,257.0,255.32,255.59,18774.0,256.03,257.0,255.32,255.59,18774.0
2020-06-08 12:45:00,255.71,256.12,255.67,256.11,2104.0,255.71,256.12,255.67,256.11,2104.0
2020-06-08 12:50:00,256.2,256.98,256.2,256.93,3449.0,256.2,256.98,256.2,256.93,3449.0
2020-06-08 12:55:00,256.79,257.1,256.51,256.77,4184.0,256.79,257.1,256.51,256.77,4184.0
2020-06-08 13:00:00,256.79,257.09,256.57,256.98,5143.0,256.79,257.09,256.57,256.98,5143.0
2020-06-08 13:05:00,256.99,257.22,256.83,257.05,4345.0,256.99,257.22,256.83,257.05,4345.0
2020-06-08 13:10:00,256.88,257.22,256.21,257.22,6360.0,256.88,257.22,256.21,257.22,6360.0
2020-06-08 13:15:00,257.26,257.28,256.92,256.92,4365.0,257.26,257.28,256.92,256.92,4365.0
2020-06-08 13:20:00,256.96,257.15,256.61,256.72,3649.0,256.96,257.15,256.61,256.72,3649.0
2020-06-08 13:25:00,256.61,256.8,256.35,256.4,3750.0,256.61,256.8,256.35,256.4,3750.0
2020-06-08 13:30:00,256.35,256.35,255.64,256.06,5818.0,256.35,256.35,255.64,256.06,5818.0
2020-06-08 13:35:00,256.21,257.12,256.03,256.82,5554.0,256.21,257.12,256.03,256.82,5554.0
2020-06-08 13:40:00,256.56,256.75,256.0,256.44,2652.0,256.56,256.75,256.0,256.44,2652.0
2020-06-08 13:45:00,256.61,257.31,256.54,256.8,4482.0,256.61,257.31,256.54,256.8,4482.0
2020-06-08 13:50:00,256.68,256.82,256.2,256.42,4837.0,256.68,256.82,256.2,256.42,4837.0
2020-06-08 13:55:00,256.42,256.53,255.37,255.38,6274.0,256.42,256.53,255.37,255.38,6274.0
2020-06-08 14:00:00,255.13,255.51,254.95,255.31,3721.0,255.13,255.51,254.95,255.31,3721.0
2020-06-08 14:05:00,255.65,255.72,255.07,255.65,2851.0,255.65,255.72,255.07,255.65,2851.0
2020-06-08 14:10:00,255.38,255.64,255.16,255.28,3700.0,255.38,255.64,255.16,255.28,3700.0
2020-06-08 14:15:00,255.61,255.61,254.9,255.08,2900.0,255.61,255.61,254.9,255.08,2900.0
2020-06-08 14:20:00,255.28,255.36,254.38,254.58,5552.0,255.28,255.36,254.38,254.58,5552.0
2020-06-08 14:25:00,254.64,254.82,254.3,254.3,5450.0,254.64,254.82,254.3,254.3,5450.0
2020-06-08 14:30:00,254.29,254.43,253.36,254.43,7883.0,254.29,254.43,253.36,254.43,7883.0
2020-06-08 14:35:00,254.54,254.82,253.95,254.82,13240.0,254.54,254.82,253.95,254.82,13240.0
2020-06-08 14:40:00,254.85,254.88,254.41,254.6,4435.0,254.85,254.88,254.41,254.6,4435.0
2020-06-08 14:45:00,254.59,254.81,254.32,254.76,3767.0,254.59,254.81,254.32,254.76,3767.0
2020-06-08 14:50:00,254.98,254.98,254.08,254.25,4407.0,254.98,254.98,254.08,254.25,4407.0
2020-06-08 14:55:00,254.3,254.3,253.66,253.68,3022.0,254.3,254.3,253.66,253.68,3022.0
2020-06-08 15:00:00,253.53,253.53,251.84,252.22,19924.0,253.53,253.53,251.84,252.22,19924.0
2020-06-08 15:05:00,252.13,252.3,251.27,251.27,56231.0,252.13,252.3,251.27,251.27,56231.0
2020-06-08 15:10:00,251.38,253.0,251.26,253.0,8408.0,251.38,253.0,251.26,253.0,8408.0
2020-06-08 15:15:00,253.2,253.2,252.49,252.83,3234.0,253.2,253.2,252.49,252.83,3234.0
2020-06-08 15:20:00,252.92,253.21,252.9,253.14,9026.0,252.92,253.21,252.9,253.14,9026.0
2020-06-08 15:25:00,253.17,253.2,252.92,252.93,3703.0,253.17,253.2,252.92,252.93,3703.0
2020-06-08 15:30:00,253.13,253.93,253.06,253.66,6960.0,253.13,253.93,253.06,253.66,6960.0
2020-06-08 15:35:00,253.55,253.88,253.32,253.73,3528.0,253.55,253.88,253.32,253.73,3528.0
2020-06-08 15:40:00,253.85,253.85,252.71,252.97,9299.0,253.85,253.85,252.71,252.97,9299.0
2020-06-08 15:45:00,252.87,253.0,252.25,252.36,10339.0,252.87,253.0,252.25,252.36,10339.0
2020-06-08 15:50:00,252.53,254.02,252.53,253.68,16776.0,252.53,254.02,252.53,253.68,16776.0
2020-06-08 15:55:00,253.67,254.13,253.3,253.92,25884.0,253.67,254.13,253.3,253.92,25884.0
2020-06-09 09:30:00,245.88,250.17,245.15,249.46,24546.0,245.88,250.17,245.15,249.46,24546.0
2020-06-09 09:35:00,249.98,252.0,248.28,248.29,12048.0,249.98,252.0,248.28,248.29,12048.0
2020-06-09 09:40:00,248.65,251.68,247.61,250.72,7718.0,248.65,251.68,247.61,250.72,7718.0
2020-06-09 09:45:00,250.85,252.0,250.46,250.93,6134.0,250.85,252.0,250.46,250.93,6134.0
2020-06-09 09:50:00,250.81,251.04,248.49,248.64,38039.0,250.81,251.04,248.49,248.64,38039.0
2020-06-09 09:55:00,248.72,249.22,246.82,246.82,23148.0,248.72,249.22,246.82,246.82,23148.0
2020-06-09 10:00:00,246.51,249.0,246.0,248.86,11043.0,246.51,249.0,246.0,248.86,11043.0
2020-06-09 10:05:00,247.69,249.87,247.69,249.01,15403.0,247.69,249.87,247.69,249.01,15403.0
2020-06-09 10:10:00,249.77,250.0,249.0,249.38,3511.0,249.77,250.0,249.0,249.38,3511.0
2020-06-09 10:15:00,248.98,252.0,248.98,251.76,14298.0,248.98,252.0,248.98,251.76,14298.0
2020-06-09 10:20:00,251.74,253.36,251.74,253.17,10356.0,251.74,253.36,251.74,253.17,10356.0
2020-06-09 10:25:00,253.19,253.44,252.47,252.89,8796.0,253.19,253.44,252.47,252.89,8796.0
2020-06-09 10:30:00,252.45,252.49,251.72,252.2,1600.0,252.45,252.49,251.72,252.2,1600.0
2020-06-09 10:35:00,252.07,253.0,252.01,253.0,4683.0,252.07,253.0,252.01,253.0,4683.0
2020-06-09 10:40:00,253.19,253.34,252.62,252.74,10486.0,253.19,253.34,252.62,252.74,10486.0
2020-06-09 10:45:00,252.75,253.03,252.49,252.76,13353.0,252.75,253.03,252.49,252.76,13353.0
2020-06-09 10:50:00,252.51,252.95,252.51,252.89,18947.0,252.51,252.95,252.51,252.89,18947.0
2020-06-09 10:55:00,252.84,252.84,252.0,252.12,39593.0,252.84,252.84,252.0,252.12,39593.0
2020-06-09 11:00:00,252.04,252.15,251.0,251.14,40267.0,252.04,252.15,251.0,251.14,40267.0
2020-06-09 11:05:00,251.03,252.27,250.85,251.93,17813.0,251.03,252.27,250.85,251.93,17813.0
2020-06-09 11:10:00,251.97,252.64,251.7,251.7,6363.0,251.97,252.64,251.7,251.7,6363.0
2020-06-09 11:15:00,251.24,251.45,250.7,250.7,3857.0,251.24,251.45,250.7,250.7,3857.0
2020-06-09 11:20:00,251.08,252.37,251.08,252.15,2526.0,251.08,252.37,251.08,252.15,2526.0
2020-06-09 11:25:00,252.0,252.55,251.88,252.13,3807.0,252.0,252.55,251.88,252.13,3807.0
2020-06-09 11:30:00,252.25,252.9,252.24,252.67,3733.0,252.25,252.9,252.24,252.67,3733.0
2020-06-09 11:35:00,252.47,252.85,252.37,252.85,1200.0,252.47,252.85,252.37,252.85,1200.0
2020-06-09 11:40:00,252.61,252.9,252.16,252.89,7300.0,252.61,252.9,252.16,252.89,7300.0
2020-06-09 11:45:00,252.98,254.49,252.98,254.41,16836.0,252.98,254.49,252.98,254.41,16836.0
2020-06-09 11:50:00,254.68,255.11,254.52,255.08,4252.0,254.68,255.11,254.52,255.08,4252.0
2020-06-09 11:55:00,255.12,256.41,255.0,256.34,7560.0,255.12,256.41,255.0,256.34,7560.0
2020-06-09 12:00:00,256.3,256.72,255.55,255.55,6255.0,256.3,256.72,255.55,255.55,6255.0
2020-06-09 12:05:00,255.4,255.54,254.75,255.34,5551.0,255.4,255.54,254.75,255.34,5551.0
2020-06-09 12:10:00,255.33,255.48,254.94,255.09,4001.0,255.33,255.48,254.94,255.09,4001.0
2020-06-09 12:15:00,255.23,255.9,255.18,255.74,4306.0,255.23,255.9,255.18,255.74,4306.0
2020-06-09 12:20:00,255.74,256.16,255.61,255.63,3896.0,255.74,256.16,255.61,255.63,3896.0
2020-06-09 12:25:00,255.74,256.05,255.74,255.96,2589.0,255.74,256.05,255.74,255.96,2589.0
2020-06-09 12:30:00,256.06,256.67,255.87,256.5,4228.0,256.06,256.67,255.87,256.5,4228.0
2020-06-09 12:35:00,256.42,256.5,255.92,256.48,3001.0,256.42,256.5,255.92,256.48,3001.0
2020-06-09 12:40:00,256.62,257.05,256.11,256.11,5300.0,256.62,257.05,256.11,256.11,5300.0
2020-06-09 12:45:00,256.11,256.17,255.95,256.12,2375.0,256.11,256.17,255.95,256.12,2375.0
2020-06-09 12:50:00,256.23,256.66,256.09,256.62,5388.0,256.23,256.66,256.09,256.62,5388.0
2020-06-09 12:55:00,256.54,256.62,255.93,256.16,5070.0,256.54,256.62,255.93,256.16,5070.0
2020-06-09 13:00:00,256.28,257.0,256.04,256.24,4400.0,256.28,257.0,256.04,256.24,4400.0
2020-06-09 13:05:00,256.16,256.16,255.61,255.68,3180.0,256.16,256.16,255.61,255.68,3180.0
2020-06-09 13:10:00,255.8,255.83,255.34,255.43,4476.0,255.8,255.83,255.34,255.43,4476.0
2020-06-09 13:15:00,255.48,255.5,255.05,255.27,2179.0,255.48,255.5,255.05,255.27,2179.0
2020-06-09 13:20:00,255.31,256.3,255.27,256.2,1601.0,255.31,256.3,255.27,256.2,1601.0
2020-06-09 13:25:00,256.17,256.35,256.12,256.18,2833.0,256.17,256.35,256.12,256.18,2833.0
2020-06-09 13:30:00,256.3,256.51,256.15,256.28,5200.0,256.3,256.51,256.15,256.28,5200.0
2020-06-09 13:35:00,256.31,256.31,255.83,255.84,3800.0,256.31,256.31,255.83,255.84,3800.0
2020-06-09 13:40:00,255.98,256.28,254.4,254.72,20204.0,255.98,256.28,254.4,254.72,20204.0
2020-06-09 13:45:00,254.65,255.11,254.37,254.37,4400.0,254.65,255.11,254.37,254.37,4400.0
2020-06-09 13:50:00,254.66,254.76,254.17,254.18,2654.0,254.66,254.76,254.17,254.18,2654.0
2020-06-09 13:55:00,254.31,254.5,253.91,254.39,5839.0,254.31,254.5,253.91,254.39,5839.0
2020-06-09 14:00:00,254.39,254.72,253.89,254.41,4200.0,254.39,254.72,253.89,254.41,4200.0
2020-06-09 14:05:00,254.39,254.55,253.48,253.5,6395.0,254.39,254.55,253.48,253.5,6395.0
2020-06-09 14:10:00,253.54,254.43,253.54,254.14,7629.0,253.54,254.43,253.54,254.14,7629.0
2020-06-09 14:15:00,254.12,254.12,253.57,253.57,4374.0,254.12,254.12,253.57,253.57,4374.0
2020-06-09 14:20:00,253.43,253.58,252.61,253.0,6318.0,253.43,253.58,252.61,253.0,6318.0
2020-06-09 14:25:00,253.19,253.3,252.8,253.3,2100.0,253.19,253.3,252.8,253.3,2100.0
2020-06-09 14:30:00,253.27,253.41,253.07,253.41,4186.0,253.27,253.41,253.07,253.41,4186.0
2020-06-09 14:35:00,253.22,253.23,252.78,253.23,2904.0,253.22,253.23,252.78,253.23,2904.0
2020-06-09 14:40:00,253.29,253.94,253.29,253.77,4650.0,253.29,253.94,253.29,253.77,4650.0
2020-06-09 14:45:00,253.74,254.46,253.49,254.42,5345.0,253.74,254.46,253.49,254.42,5345.0
2020-06-09 14:50:00,254.47,254.94,254.26,254.61,11232.0,254.47,254.94,254.26,254.61,11232.0
2020-06-09 14:55:00,254.97,255.24,254.62,254.81,2800.0,254.97,255.24,254.62,254.81,2800.0
2020-06-09 15:00:00,254.94,255.22,254.24,254.24,7435.0,254.94,255.22,254.24,254.24,7435.0
2020-06-09 15:05:00,254.24,254.62,254.11,254.5,3450.0,254.24,254.62,254.11,254.5,3450.0
2020-06-09 15:10:00,254.42,254.42,253.68,254.17,4600.0,254.42,254.42,253.68,254.17,4600.0
2020-06-09 15:15:00,254.22,254.22,253.24,253.48,6593.0,254.22,254.22,253.24,253.48,6593.0
2020-06-09 15:20:00,253.5,254.08,253.5,253.67,7301.0,253.5,254.08,253.5,253.67,7301.0
2020-06-09 15:25:00,253.69,254.13,253.57,254.13,5250.0,253.69,254.13,253.57,254.13,5250.0
2020-06-09 15:30:00,254.11,254.39,253.96,254.09,10588.0,254.11,254.39,253.96,254.09,10588.0
2020-06-09 15:35:00,254.1,254.72,253.67,253.79,10204.0,254.1,254.72,253.67,253.79,10204.0
2020-06-09 15:40:00,253.67,254.44,253.58,253.94,6831.0,253.67,254.44,253.58,253.94,6831.0
2020-06-09 15:45:00,253.84,254.0,253.12,253.24,10428.0,253.84,254.0,253.12,253.24,10428.0
2020-06-09 15:50:00,253.06,253.06,252.12,252.95,23493.0,253.06,253.06,252.12,252.95,23493.0
2020-06-09 15:55:00,252.95,253.39,251.79,252.0,48517.0,252.95,253.39,251.79,252.0,48517.0
2020-06-10 09:30:00,251.52,253.26,250.9,252.15,15355.0,251.52,253.26,250.9,252.15,15355.0
2020-06-10 09:35:00,251.18,252.76,249.48,251.44,38492.0,251.18,252.76,249.48,251.44,38492.0
2020-06-10 09:40:00,251.39,251.76,248.74,251.26,20564.0,251.39,251.76,248.74,251.26,20564.0
2020-06-10 09:45:00,251.0,252.0,250.46,252.0,10793.0,251.0,252.0,250.46,252.0,10793.0
2020-06-10 09:50:00,252.04,252.65,251.34,251.77,7323.0,252.04,252.65,251.34,251.77,7323.0
2020-06-10 09:55:00,251.76,251.76,247.78,248.85,26842.0,251.76,251.76,247.78,248.85,26842.0
2020-06-10 10:00:00,248.06,248.8,247.42,248.79,19586.0,248.06,248.8,247.42,248.79,19586.0
2020-06-10 10:05:00,248.8,250.32,248.0,250.32,8716.0,248.8,250.32,248.0,250.32,8716.0
2020-06-10 10:10:00,249.45,250.26,247.32,247.54,7292.0,249.45,250.26,247.32,247.54,7292.0
2020-06-10 10:15:00,247.83,248.44,246.26,246.27,12522.0,247.83,248.44,246.26,246.27,12522.0
2020-06-10 10:20:00,246.18,246.8,245.28,246.8,9257.0,246.18,246.8,245.28,246.8,9257.0
2020-06-10 10:25:00,246.51,246.93,246.04,246.42,12781.0,246.51,246.93,246.04,246.42,12781.0
2020-06-10 10:30:00,246.62,246.97,245.51,246.97,24071.0,246.62,246.97,245.51,246.97,24071.0
2020-06-10 10:35:00,246.99,248.62,246.97,248.18,14602.0,246.99,248.62,246.97,248.18,14602.0
2020-06-10 10:40:00,248.04,248.89,248.04,248.5,5655.0,248.04,248.89,248.04,248.5,5655.0
2020-06-10 10:45:00,248.49,248.52,246.52,247.49,33737.0,248.49,248.52,246.52,247.49,33737.0
2020-06-10 10:50:00,248.0,248.33,245.17,245.52,29285.0,248.0,248.33,245.17,245.52,29285.0
2020-06-10 10:55:00,245.42,245.43,241.63,243.71,41148.0,245.42,245.43,241.63,243.71,41148.0
2020-06-10 11:00:00,244.31,245.62,244.01,245.47,11417.0,244.31,245.62,244.01,245.47,11417.0
2020-06-10 11:05:00,245.68,246.56,245.5,246.3,22334.0,245.68,246.56,245.5,246.3,22334.0
2020-06-10 11:10:00,246.36,246.77,245.01,245.69,2592.0,246.36,246.77,245.01,245.69,2592.0
2020-06-10 11:15:00,245.89,246.69,245.89,246.69,3066.0,245.89,246.69,245.89,246.69,3066.0
2020-06-10 11:20:00,246.88,247.12,246.51,246.51,3230.0,246.88,247.12,246.51,246.51,3230.0
2020-06-10 11:25:00,246.42,247.12,246.29,246.52,3266.0,246.42,247.12,246.29,246.52,3266.0
2020-06-10 11:30:00,246.75,247.23,246.44,246.89,2326.0,246.75,247.23,246.44,246.89,2326.0
2020-06-10 11:35:00,246.57,248.65,246.32,248.43,10861.0,246.57,248.65,246.32,248.43,10861.0
2020-06-10 11:40:00,248.42,248.73,248.07,248.08,5304.0,248.42,248.73,248.07,248.08,5304.0
2020-06-10 11:45:00,248.1,248.77,248.1,248.77,2845.0,248.1,248.77,248.1,248.77,2845.0
2020-06-10 11:50:00,248.86,249.62,248.86,249.21,4766.0,248.86,249.62,248.86,249.21,4766.0
2020-06-10 11:55:00,249.0,249.02,248.33,249.02,3375.0,249.0,249.02,248.33,249.02,3375.0
2020-06-10 12:00:00,248.89,249.26,248.06,248.06,3514.0,248.89,249.26,248.06,248.06,3514.0
2020-06-10 12:05:00,248.05,248.05,246.54,246.54,6135.0,248.05,248.05,246.54,246.54,6135.0
2020-06-10 12:10:00,246.8,247.5,246.56,247.49,2733.0,246.8,247.5,246.56,247.49,2733.0
2020-06-10 12:15:00,247.05,247.69,246.3,247.69,1300.0,247.05,247.69,246.3,247.69,1300.0
2020-06-10 12:20:00,247.77,247.77,246.93,247.38,2150.0,247.77,247.77,246.93,247.38,2150.0
2020-06-10 12:25:00,247.74,247.74,246.98,247.24,2224.0,247.74,247.74,246.98,247.24,2224.0
2020-06-10 12:30:00,247.15,247.27,246.53,246.53,2302.0,247.15,247.27,246.53,246.53,2302.0
2020-06-10 12:35:00,246.22,246.83,246.01,246.79,3991.0,246.22,246.83,246.01,246.79,3991.0
2020-06-10 12:40:00,246.72,246.78,246.42,246.78,2300.0,246.72,246.78,246.42,246.78,2300.0
2020-06-10 12:45:00,246.78,247.26,246.3,246.97,4000.0,246.78,247.26,246.3,246.97,4000.0
2020-06-10 12:50:00,246.81,247.21,246.65,246.98,5602.0,246.81,247.21,246.65,246.98,5602.0
2020-06-10 12:55:00,246.9,247.0,246.47,246.78,2600.0,246.9,247.0,246.47,246.78,2600.0
2020-06-10 13:00:00,246.74,246.74,245.58,245.77,8761.0,246.74,246.74,245.58,245.77,8761.0
2020-06-10 13:05:00,245.75,246.39,245.46,246.02,6237.0,245.75,246.39,245.46,246.02,6237.0
2020-06-10 13:10:00,246.02,246.02,244.72,244.89,4923.0,246.02,246.02,244.72,244.89,4923.0
2020-06-10 13:15:00,244.87,245.6,244.87,244.99,2501.0,244.87,245.6,244.87,244.99,2501.0
2020-06-10 13:20:00,244.72,244.72,243.84,244.19,3371.0,244.72,244.72,243.84,244.19,3371.0
2020-06-10 13:25:00,244.06,244.72,243.9,244.22,4397.0,244.06,244.72,243.9,244.22,4397.0
2020-06-10 13:30:00,244.19,244.71,244.04,244.41,3593.0,244.19,244.71,244.04,244.41,3593.0
2020-06-10 13:35:00,244.2,245.0,243.98,244.8,2728.0,244.2,245.0,243.98,244.8,2728.0
2020-06-10 13:40:00,244.79,245.12,244.54,244.96,3000.0,244.79,245.12,244.54,244.96,3000.0
2020-06-10 13:45:00,245.0,245.14,244.99,245.09,1200.0,245.0,245.14,244.99,245.09,1200.0
2020-06-10 13:50:00,245.15,246.02,245.09,245.75,5650.0,245.15,246.02,245.09,245.75,5650.0
2020-06-10 13:55:00,245.7,245.7,244.69,244.7,4704.0,245.7,245.7,244.69,244.7,4704.0
2020-06-10 14:00:00,245.0,246.8,244.5,246.8,6367.0,245.0,246.8,244.5,246.8,6367.0
2020-06-10 14:05:00,247.92,248.98,247.11,247.11,5359.0,247.92,248.98,247.11,247.11,5359.0
2020-06-10 14:10:00,247.54,247.54,246.41,247.25,2869.0,247.54,247.54,246.41,247.25,2869.0
2020-06-10 14:15:00,247.87,248.42,247.66,248.42,5650.0,247.87,248.42,247.66,248.42,5650.0
2020-06-10 14:20:00,248.04,248.04,246.98,247.27,2999.0,248.04,248.04,246.98,247.27,2999.0
2020-06-10 14:25:00,247.48,248.87,247.48,248.5,19873.0,247.48,248.87,247.48,248.5,19873.0
2020-06-10 14:30:00,248.48,248.48,247.13,247.13,1817.0,248.48,248.48,247.13,247.13,1817.0
2020-06-10 14:35:00,247.37,247.5,246.64,247.15,2887.0,247.37,247.5,246.64,247.15,2887.0
2020-06-10 14:40:00,247.18,248.45,245.4,248.45,5691.0,247.18,248.45,245.4,248.45,5691.0
2020-06-10 14:45:00,247.91,248.15,246.6,246.76,3600.0,247.91,248.15,246.6,246.76,3600.0
2020-06-10 14:50:00,246.75,247.0,244.7,245.45,4600.0,246.75,247.0,244.7,245.45,4600.0
2020-06-10 14:55:00,245.4,246.13,245.4,245.53,3832.0,245.4,246.13,245.4,245.53,3832.0
2020-06-10 15:00:00,245.8,246.05,244.5,244.5,4046.0,245.8,246.05,244.5,244.5,4046.0
2020-06-10 15:05:00,245.05,246.67,244.84,246.39,5022.0,245.05,246.67,244.84,246.39,5022.0
2020-06-10 15:10:00,246.49,246.84,245.89,246.26,6941.0,246.49,246.84,245.89,246.26,6941.0
2020-06-10 15:15:00,246.36,247.0,245.96,247.0,3046.0,246.36,247.0,245.96,247.0,3046.0
2020-06-10 15:20:00,246.86,247.33,246.67,247.1,6356.0,246.86,247.33,246.67,247.1,6356.0
2020-06-10 15:25:00,247.3,247.74,246.8,247.74,3142.0,247.3,247.74,246.8,247.74,3142.0
2020-06-10 15:30:00,247.9,247.98,246.67,247.16,4905.0,247.9,247.98,246.67,247.16,4905.0
2020-06-10 15:35:00,246.88,246.88,246.02,246.74,2829.0,246.88,246.88,246.02,246.74,2829.0
2020-06-10 15:40:00,246.51,246.75,246.17,246.28,4900.0,246.51,246.75,246.17,246.28,4900.0
2020-06-10 15:45:00,246.22,246.22,244.9,245.45,12035.0,246.22,246.22,244.9,245.45,12035.0
2020-06-10 15:50:00,245.34,245.8,244.91,245.23,12022.0,245.34,245.8,244.91,245.23,12022.0
2020-06-10 15:55:00,245.12,245.33,244.59,244.72,41096.0,245.12,245.33,244.59,244.72,41096.0
2020-06-11 09:30:00,232.3,233.94,229.64,232.73,32669.0,232.3,233.94,229.64,232.73,32669.0
2020-06-11 09:35:00,232.08,235.0,231.24,232.51,33650.0,232.08,235.0,231.24,232.51,33650.0
2020-06-11 09:40:00,232.52,234.02,231.98,233.65,10521.0,232.52,234.02,231.98,233.65,10521.0
2020-06-11 09:45:00,234.06,235.64,234.06,234.12,10426.0,234.06,235.64,234.06,234.12,10426.0
2020-06-11 09:50:00,234.42,235.06,233.9,234.34,11245.0,234.42,235.06,233.9,234.34,11245.0
2020-06-11 09:55:00,234.3,234.92,232.91,234.7,12371.0,234.3,234.92,232.91,234.7,12371.0
2020-06-11 10:00:00,234.94,238.25,234.36,235.14,50646.0,234.94,238.25,234.36,235.14,50646.0
2020-06-11 10:05:00,235.58,236.7,234.69,236.29,27653.0,235.58,236.7,234.69,236.29,27653.0
2020-06-11 10:10:00,236.57,238.68,236.28,238.16,13030.0,236.57,238.68,236.28,238.16,13030.0
2020-06-11 10:15:00,238.18,238.66,236.51,237.15,9861.0,238.18,238.66,236.51,237.15,9861.0
2020-06-11 10:20:00,237.23,237.51,236.16,236.17,14799.0,237.23,237.51,236.16,236.17,14799.0
2020-06-11 10:25:00,236.16,236.26,235.1,235.1,12600.0,236.16,236.26,235.1,235.1,12600.0
2020-06-11 10:30:00,235.0,237.76,235.0,237.76,25862.0,235.0,237.76,235.0,237.76,25862.0
2020-06-11 10:35:00,237.48,238.62,236.73,237.92,8199.0,237.48,238.62,236.73,237.92,8199.0
2020-06-11 10:40:00,237.93,238.23,237.24,237.8,6106.0,237.93,238.23,237.24,237.8,6106.0
2020-06-11 10:45:00,237.58,238.24,236.55,237.06,8708.0,237.58,238.24,236.55,237.06,8708.0
2020-06-11 10:50:00,237.47,237.88,237.05,237.46,8086.0,237.47,237.88,237.05,237.46,8086.0
2020-06-11 10:55:00,237.24,237.24,235.13,235.96,32088.0,237.24,237.24,235.13,235.96,32088.0
2020-06-11 11:00:00,235.89,235.93,234.74,235.79,11277.0,235.89,235.93,234.74,235.79,11277.0
2020-06-11 11:05:00,235.92,236.55,235.47,236.25,6776.0,235.92,236.55,235.47,236.25,6776.0
2020-06-11 11:10:00,235.58,235.95,234.11,234.49,11635.0,235.58,235.95,234.11,234.49,11635.0
2020-06-11 11:15:00,234.47,237.08,234.26,236.9,10421.0,234.47,237.08,234.26,236.9,10421.0
2020-06-11 11:20:00,236.88,237.04,235.95,236.65,3161.0,236.88,237.04,235.95,236.65,3161.0
2020-06-11 11:25:00,236.43,236.82,235.94,236.16,2800.0,236.43,236.82,235.94,236.16,2800.0
2020-06-11 11:30:00,236.2,236.72,235.41,235.82,3887.0,236.2,236.72,235.41,235.82,3887.0
2020-06-11 11:35:00,235.6,236.35,235.4,235.89,5160.0,235.6,236.35,235.4,235.89,5160.0
2020-06-11 11:40:00,235.5,236.23,234.84,235.84,17422.0,235.5,236.23,234.84,235.84,17422.0
2020-06-11 11:45:00,236.26,236.26,233.14,233.97,8870.0,236.26,236.26,233.14,233.97,8870.0
2020-06-11 11:50:00,233.78,234.67,233.49,234.41,8111.0,233.78,234.67,233.49,234.41,8111.0
2020-06-11 11:55:00,233.99,234.68,233.98,234.36,8125.0,233.99,234.68,233.98,234.36,8125.0
2020-06-11 12:00:00,234.05,234.75,233.18,234.22,3200.0,234.05,234.75,233.18,234.22,3200.0
2020-06-11 12:05:00,234.27,234.54,233.22,233.36,4426.0,234.27,234.54,233.22,233.36,4426.0
2020-06-11 12:10:00,233.39,234.21,233.0,233.24,3287.0,233.39,234.21,233.0,233.24,3287.0
2020-06-11 12:15:00,233.0,233.0,231.55,231.73,11315.0,233.0,233.0,231.55,231.73,11315.0
2020-06-11 12:20:00,231.73,232.66,231.59,232.44,3400.0,231.73,232.66,231.59,232.44,3400.0
2020-06-11 12:25:00,231.98,232.18,231.27,231.82,4026.0,231.98,232.18,231.27,231.82,4026.0
2020-06-11 12:30:00,231.75,233.32,231.65,232.14,17902.0,231.75,233.32,231.65,232.14,17902.0
2020-06-11 12:35:00,232.54,233.78,232.35,232.91,4611.0,232.54,233.78,232.35,232.91,4611.0
2020-06-11 12:40:00,232.91,233.09,230.65,231.48,16117.0,232.91,233.09,230.65,231.48,16117.0
2020-06-11 12:45:00,232.08,232.24,231.11,231.15,2012.0,232.08,232.24,231.11,231.15,2012.0
2020-06-11 12:50:00,230.85,231.54,229.78,230.24,10969.0,230.85,231.54,229.78,230.24,10969.0
2020-06-11 12:55:00,230.51,231.17,230.07,230.81,4700.0,230.51,231.17,230.07,230.81,4700.0
2020-06-11 13:00:00,231.44,232.43,231.44,231.95,4434.0,231.44,232.43,231.44,231.95,4434.0
2020-06-11 13:05:00,232.02,232.55,231.33,231.92,4721.0,232.02,232.55,231.33,231.92,4721.0
2020-06-11 13:10:00,231.69,233.46,231.61,233.1,3334.0,231.69,233.46,231.61,233.1,3334.0
2020-06-11 13:15:00,233.5,234.33,233.44,233.52,5640.0,233.5,234.33,233.44,233.52,5640.0
2020-06-11 13:20:00,233.83,234.41,233.16,233.16,9619.0,233.83,234.41,233.16,233.16,9619.0
2020-06-11 13:25:00,233.47,233.54,232.11,232.8,2809.0,233.47,233.54,232.11,232.8,2809.0
2020-06-11 13:30:00,232.84,232.87,232.21,232.37,3955.0,232.84,232.87,232.21,232.37,3955.0
2020-06-11 13:35:00,232.36,232.37,231.75,232.16,3145.0,232.36,232.37,231.75,232.16,3145.0
2020-06-11 13:40:00,231.83,232.22,231.67,232.01,4100.0,231.83,232.22,231.67,232.01,4100.0
2020-06-11 13:45:00,232.04,232.47,231.7,232.47,3157.0,232.04,232.47,231.7,232.47,3157.0
2020-06-11 13:50:00,232.19,232.59,232.03,232.48,2321.0,232.19,232.59,232.03,232.48,2321.0
2020-06-11 13:55:00,233.02,233.42,232.35,233.22,15323.0,233.02,233.42,232.35,233.22,15323.0
2020-06-11 14:00:00,232.77,232.97,231.59,231.59,11566.0,232.77,232.97,231.59,231.59,11566.0
2020-06-11 14:05:00,231.83,232.54,231.83,232.16,2316.0,231.83,232.54,231.83,232.16,2316.0
2020-06-11 14:10:00,232.38,232.6,231.7,231.92,4010.0,232.38,232.6,231.7,231.92,4010.0
2020-06-11 14:15:00,231.81,231.81,231.07,231.5,7192.0,231.81,231.81,231.07,231.5,7192.0
2020-06-11 14:20:00,231.27,232.24,230.97,231.97,4995.0,231.27,232.24,230.97,231.97,4995.0
2020-06-11 14:25:00,232.05,232.49,231.59,231.9,3341.0,232.05,232.49,231.59,231.9,3341.0
2020-06-11 14:30:00,232.06,232.26,231.1,231.43,7394.0,232.06,232.26,231.1,231.43,7394.0
2020-06-11 14:35:00,231.3,231.37,230.73,231.26,4500.0,231.3,231.37,230.73,231.26,4500.0
2020-06-11 14:40:00,231.34,231.58,229.56,230.08,8419.0,231.34,231.58,229.56,230.08,8419.0
2020-06-11 14:45:00,230.3,230.66,230.14,230.34,5310.0,230.3,230.66,230.14,230.34,5310.0
2020-06-11 14:50:00,230.3,230.42,227.81,227.81,9252.0,230.3,230.42,227.81,227.81,9252.0
2020-06-11 14:55:00,228.06,229.04,227.91,228.89,5757.0,228.06,229.04,227.91,228.89,5757.0
2020-06-11 15:00:00,228.61,229.83,228.05,229.47,8946.0,228.61,229.83,228.05,229.47,8946.0
2020-06-11 15:05:00,229.67,230.45,229.48,230.16,7286.0,229.67,230.45,229.48,230.16,7286.0
2020-06-11 15:10:00,229.99,231.19,229.98,230.09,20319.0,229.99,231.19,229.98,230.09,20319.0
2020-06-11 15:15:00,229.83,230.77,229.24,229.59,15605.0,229.83,230.77,229.24,229.59,15605.0
2020-06-11 15:20:00,229.62,229.73,228.03,228.13,13601.0,229.62,229.73,228.03,228.13,13601.0
2020-06-11 15:25:00,228.14,229.01,227.69,228.54,27958.0,228.14,229.01,227.69,228.54,27958.0
2020-06-11 15:30:00,228.31,228.58,227.36,227.81,10771.0,228.31,228.58,227.36,227.81,10771.0
2020-06-11 15:35:00,227.56,228.07,227.01,227.89,13838.0,227.56,228.07,227.01,227.89,13838.0
2020-06-11 15:40:00,227.68,230.7,227.68,230.6,28837.0,227.68,230.7,227.68,230.6,28837.0
2020-06-11 15:45:00,230.53,230.53,229.77,229.77,11224.0,230.53,230.53,229.77,229.77,11224.0
2020-06-11 15:50:00,229.5,230.33,228.28,228.97,29285.0,229.5,230.33,228.28,228.97,29285.0
2020-06-11 15:55:00,228.89,230.57,228.88,229.62,70858.0,228.89,230.57,228.88,229.62,70858.0
2020-06-12 09:30:00,238.86,240.54,235.74,239.38,31540.0,238.86,240.54,235.74,239.38,31540.0
2020-06-12 09:35:00,238.76,242.83,237.73,240.67,24074.0,238.76,242.83,237.73,240.67,24074.0
2020-06-12 09:40:00,240.87,243.18,240.87,243.1,13972.0,240.87,243.18,240.87,243.1,13972.0
2020-06-12 09:45:00,243.1,243.45,239.99,240.29,16414.0,243.1,243.45,239.99,240.29,16414.0
2020-06-12 09:50:00,240.68,240.85,239.0,239.35,12884.0,240.68,240.85,239.0,239.35,12884.0
2020-06-12 09:55:00,239.02,239.59,238.43,238.72,14275.0,239.02,239.59,238.43,238.72,14275.0
2020-06-12 10:00:00,238.38,240.03,237.84,239.18,7940.0,238.38,240.03,237.84,239.18,7940.0
2020-06-12 10:05:00,239.25,239.95,238.83,238.83,10547.0,239.25,239.95,238.83,238.83,10547.0
2020-06-12 10:10:00,239.18,239.41,237.87,237.88,4472.0,239.18,239.41,237.87,237.88,4472.0
2020-06-12 10:15:00,237.75,238.42,237.33,237.53,6300.0,237.75,238.42,237.33,237.53,6300.0
2020-06-12 10:20:00,237.84,239.02,237.49,237.67,6440.0,237.84,239.02,237.49,237.67,6440.0
2020-06-12 10:25:00,237.67,237.67,235.25,235.37,10265.0,237.67,237.67,235.25,235.37,10265.0
2020-06-12 10:30:00,235.59,236.16,234.96,235.55,5181.0,235.59,236.16,234.96,235.55,5181.0
2020-06-12 10:35:00,235.4,235.5,232.45,232.45,5389.0,235.4,235.5,232.45,232.45,5389.0
2020-06-12 10:40:00,232.68,235.04,232.68,234.98,5872.0,232.68,235.04,232.68,234.98,5872.0
2020-06-12 10:45:00,234.41,236.57,234.4,234.84,6361.0,234.41,236.57,234.4,234.84,6361.0
2020-06-12 10:50:00,234.89,234.92,232.06,232.17,20498.0,234.89,234.92,232.06,232.17,20498.0
2020-06-12 10:55:00,232.54,233.0,231.72,231.72,4628.0,232.54,233.0,231.72,231.72,4628.0
2020-06-12 11:00:00,232.05,232.25,229.6,229.87,5220.0,232.05,232.25,229.6,229.87,5220.0
2020-06-12 11:05:00,229.63,232.88,229.63,232.64,8711.0,229.63,232.88,229.63,232.64,8711.0
2020-06-12 11:10:00,232.02,232.43,231.04,231.04,2097.0,232.02,232.43,231.04,231.04,2097.0
2020-06-12 11:15:00,231.08,231.99,229.26,229.57,6100.0,231.08,231.99,229.26,229.57,6100.0
2020-06-12 11:20:00,229.91,231.45,229.01,229.45,3994.0,229.91,231.45,229.01,229.45,3994.0
2020-06-12 11:25:00,229.66,233.41,229.17,232.65,11371.0,229.66,233.41,229.17,232.65,11371.0
2020-06-12 11:30:00,231.79,234.25,231.65,234.25,3428.0,231.79,234.25,231.65,234.25,3428.0
2020-06-12 11:35:00,233.81,234.56,232.78,233.84,3059.0,233.81,234.56,232.78,233.84,3059.0
2020-06-12 11:40:00,232.91,233.9,232.76,233.3,2050.0,232.91,233.9,232.76,233.3,2050.0
2020-06-12 11:45:00,232.7,234.38,232.52,233.57,4977.0,232.7,234.38,232.52,233.57,4977.0
2020-06-12 11:50:00,232.71,233.25,232.59,233.06,1672.0,232.71,233.25,232.59,233.06,1672.0
2020-06-12 11:55:00,232.99,234.83,232.79,234.02,3209.0,232.99,234.83,232.79,234.02,3209.0
2020-06-12 12:00:00,234.13,234.84,233.96,234.71,6420.0,234.13,234.84,233.96,234.71,6420.0
2020-06-12 12:05:00,234.47,236.44,234.47,236.44,8142.0,234.47,236.44,234.47,236.44,8142.0
2020-06-12 12:10:00,236.02,236.02,234.39,234.39,1998.0,236.02,236.02,234.39,234.39,1998.0
2020-06-12 12:15:00,235.03,235.44,234.8,235.15,2998.0,235.03,235.44,234.8,235.15,2998.0
2020-06-12 12:20:00,234.89,235.35,233.97,233.97,1500.0,234.89,235.35,233.97,233.97,1500.0
2020-06-12 12:25:00,233.8,234.15,233.15,233.89,4471.0,233.8,234.15,233.15,233.89,4471.0
2020-06-12 12:30:00,233.31,233.9,232.5,232.58,1551.0,233.31,233.9,232.5,232.58,1551.0
2020-06-12 12:35:00,232.68,232.91,232.03,232.91,2887.0,232.68,232.91,232.03,232.91,2887.0
2020-06-12 12:40:00,232.92,233.59,232.84,232.84,1800.0,232.92,233.59,232.84,232.84,1800.0
2020-06-12 12:45:00,232.13,232.34,231.7,232.31,2000.0,232.13,232.34,231.7,232.31,2000.0
2020-06-12 12:50:00,232.54,233.71,232.48,233.67,2611.0,232.54,233.71,232.48,233.67,2611.0
2020-06-12 12:55:00,233.31,233.74,233.09,233.74,2018.0,233.31,233.74,233.09,233.74,2018.0
2020-06-12 13:00:00,233.76,234.29,232.91,232.91,1545.0,233.76,234.29,232.91,232.91,1545.0
2020-06-12 13:05:00,232.25,232.61,231.74,232.61,7738.0,232.25,232.61,231.74,232.61,7738.0
2020-06-12 13:10:00,232.35,232.94,232.35,232.83,1100.0,232.35,232.94,232.35,232.83,1100.0
2020-06-12 13:15:00,232.49,232.78,231.62,232.28,1807.0,232.49,232.78,231.62,232.28,1807.0
2020-06-12 13:20:00,232.43,232.88,231.31,231.51,2300.0,232.43,232.88,231.31,231.51,2300.0
2020-06-12 13:25:00,231.9,232.49,231.75,232.13,3492.0,231.9,232.49,231.75,232.13,3492.0
2020-06-12 13:30:00,231.63,231.63,231.0,231.02,1573.0,231.63,231.63,231.0,231.02,1573.0
2020-06-12 13:35:00,231.02,231.6,230.16,230.62,3376.0,231.02,231.6,230.16,230.62,3376.0
2020-06-12 13:40:00,230.41,231.0,229.73,229.74,5372.0,230.41,231.0,229.73,229.74,5372.0
2020-06-12 13:45:00,229.56,229.9,227.86,228.11,7464.0,229.56,229.9,227.86,228.11,7464.0
2020-06-12 13:50:00,227.84,228.52,227.27,227.68,3789.0,227.84,228.52,227.27,227.68,3789.0
2020-06-12 13:55:00,227.4,228.85,226.82,226.82,4442.0,227.4,228.85,226.82,226.82,4442.0
2020-06-12 14:00:00,226.85,228.84,226.82,228.84,4060.0,226.85,228.84,226.82,228.84,4060.0
2020-06-12 14:05:00,228.53,228.68,227.16,227.56,11721.0,228.53,228.68,227.16,227.56,11721.0
2020-06-12 14:10:00,228.0,230.61,227.95,229.83,5896.0,228.0,230.61,227.95,229.83,5896.0
2020-06-12 14:15:00,229.2,230.26,229.04,230.03,5608.0,229.2,230.26,229.04,230.03,5608.0
2020-06-12 14:20:00,229.83,230.92,229.63,230.92,2415.0,229.83,230.92,229.63,230.92,2415.0
2020-06-12 14:25:00,230.58,231.58,230.58,231.56,2900.0,230.58,231.58,230.58,231.56,2900.0
2020-06-12 14:30:00,232.05,233.16,231.09,231.82,6500.0,232.05,233.16,231.09,231.82,6500.0
2020-06-12 14:35:00,231.75,232.24,231.05,231.05,3214.0,231.75,232.24,231.05,231.05,3214.0
2020-06-12 14:40:00,230.96,231.21,229.55,230.02,7656.0,230.96,231.21,229.55,230.02,7656.0
2020-06-12 14:45:00,230.21,231.17,229.92,230.59,4368.0,230.21,231.17,229.92,230.59,4368.0
2020-06-12 14:50:00,230.47,231.08,229.86,231.08,3103.0,230.47,231.08,229.86,231.08,3103.0
2020-06-12 14:55:00,231.09,231.41,230.29,231.41,2600.0,231.09,231.41,230.29,231.41,2600.0
2020-06-12 15:00:00,231.31,232.08,231.11,231.22,4702.0,231.31,232.08,231.11,231.22,4702.0
2020-06-12 15:05:00,231.67,232.31,231.65,231.65,4713.0,231.67,232.31,231.65,231.65,4713.0
2020-06-12 15:10:00,231.55,233.7,231.4,232.11,19734.0,231.55,233.7,231.4,232.11,19734.0
2020-06-12 15:15:00,232.12,232.14,230.61,230.99,8177.0,232.12,232.14,230.61,230.99,8177.0
2020-06-12 15:20:00,231.05,231.16,229.94,230.15,3630.0,231.05,231.16,229.94,230.15,3630.0
2020-06-12 15:25:00,230.09,230.79,230.09,230.5,5365.0,230.09,230.79,230.09,230.5,5365.0
2020-06-12 15:30:00,230.7,231.42,230.54,231.29,6998.0,230.7,231.42,230.54,231.29,6998.0
2020-06-12 15:35:00,231.46,232.7,231.46,232.43,7467.0,231.46,232.7,231.46,232.43,7467.0
2020-06-12 15:40:00,232.62,232.79,232.26,232.57,8670.0,232.62,232.79,232.26,232.57,8670.0
2020-06-12 15:45:00,232.66,235.0,232.65,234.71,31455.0,232.66,235.0,232.65,234.71,31455.0
2020-06-12 15:50:00,235.46,235.46,233.87,234.77,14403.0,235.46,235.46,233.87,234.77,14403.0
2020-06-12 15:55:00,234.61,236.21,234.59,235.97,59055.0,234.61,236.21,234.59,235.97,59055.0
2020-06-15 09:30:00,229.0,235.0,229.0,230.53,27906.0,229.0,235.0,229.0,230.53,27906.0
2020-06-15 09:35:00,231.66,235.52,231.01,234.66,30742.0,231.66,235.52,231.01,234.66,30742.0
2020-06-15 09:40:00,234.95,235.27,232.57,232.88,26223.0,234.95,235.27,232.57,232.88,26223.0
2020-06-15 09:45:00,232.08,234.45,231.95,234.05,10059.0,232.08,234.45,231.95,234.05,10059.0
2020-06-15 09:50:00,234.03,238.0,234.03,238.0,5556.0,234.03,238.0,234.03,238.0,5556.0
2020-06-15 09:55:00,237.49,237.71,235.58,236.8,7933.0,237.49,237.71,235.58,236.8,7933.0
2020-06-15 10:00:00,237.05,237.63,236.06,237.25,3651.0,237.05,237.63,236.06,237.25,3651.0
2020-06-15 10:05:00,237.53,240.12,237.52,239.86,5207.0,237.53,240.12,237.52,239.86,5207.0
2020-06-15 10:10:00,239.34,241.34,239.0,240.44,13073.0,239.34,241.34,239.0,240.44,13073.0
2020-06-15 10:15:00,240.35,240.66,238.69,239.65,10434.0,240.35,240.66,238.69,239.65,10434.0
2020-06-15 10:20:00,239.54,239.77,238.57,239.06,14243.0,239.54,239.77,238.57,239.06,14243.0
2020-06-15 10:25:00,238.6,239.12,237.41,237.41,4865.0,238.6,239.12,237.41,237.41,4865.0
2020-06-15 10:30:00,237.09,240.0,236.27,239.98,19296.0,237.09,240.0,236.27,239.98,19296.0
2020-06-15 10:35:00,240.47,242.0,239.41,241.09,16669.0,240.47,242.0,239.41,241.09,16669.0
2020-06-15 10:40:00,241.61,244.27,240.54,243.78,20198.0,241.61,244.27,240.54,243.78,20198.0
2020-06-15 10:45:00,244.28,245.44,243.73,244.6,19258.0,244.28,245.44,243.73,244.6,19258.0
2020-06-15 10:50:00,244.42,247.02,244.23,246.54,12542.0,244.42,247.02,244.23,246.54,12542.0
2020-06-15 10:55:00,246.2,248.92,245.93,246.59,13882.0,246.2,248.92,245.93,246.59,13882.0
2020-06-15 11:00:00,246.18,248.0,246.02,247.34,7235.0,246.18,248.0,246.02,247.34,7235.0
2020-06-15 11:05:00,247.31,247.43,246.13,246.4,5977.0,247.31,247.43,246.13,246.4,5977.0
2020-06-15 11:10:00,246.27,246.61,245.64,245.88,3880.0,246.27,246.61,245.64,245.88,3880.0
2020-06-15 11:15:00,245.85,245.85,243.93,244.75,6663.0,245.85,245.85,243.93,244.75,6663.0
2020-06-15 11:20:00,244.75,245.61,244.28,245.61,5688.0,244.75,245.61,244.28,245.61,5688.0
2020-06-15 11:25:00,245.55,245.94,244.36,245.08,3450.0,245.55,245.94,244.36,245.08,3450.0
2020-06-15 11:30:00,244.99,245.48,244.69,245.48,1554.0,244.99,245.48,244.69,245.48,1554.0
2020-06-15 11:35:00,245.12,245.5,244.62,244.8,3088.0,245.12,245.5,244.62,244.8,3088.0
2020-06-15 11:40:00,244.91,245.15,243.08,243.19,11807.0,244.91,245.15,243.08,243.19,11807.0
2020-06-15 11:45:00,243.77,243.99,243.09,243.66,4700.0,243.77,243.99,243.09,243.66,4700.0
2020-06-15 11:50:00,243.46,244.6,243.46,243.89,11305.0,243.46,244.6,243.46,243.89,11305.0
2020-06-15 11:55:00,243.87,245.4,243.8,244.81,3686.0,243.87,245.4,243.8,244.81,3686.0
2020-06-15 12:00:00,245.08,246.52,244.46,246.39,3636.0,245.08,246.52,244.46,246.39,3636.0
2020-06-15 12:05:00,246.47,247.25,246.34,246.73,4746.0,246.47,247.25,246.34,246.73,4746.0
2020-06-15 12:10:00,246.73,247.47,246.73,247.24,3805.0,246.73,247.47,246.73,247.24,3805.0
2020-06-15 12:15:00,247.47,248.51,247.23,248.16,8202.0,247.47,248.51,247.23,248.16,8202.0
2020-06-15 12:20:00,248.09,248.09,247.35,247.68,5014.0,248.09,248.09,247.35,247.68,5014.0
2020-06-15 12:25:00,247.76,247.95,247.18,247.18,8346.0,247.76,247.95,247.18,247.18,8346.0
2020-06-15 12:30:00,246.64,246.86,245.9,246.1,2731.0,246.64,246.86,245.9,246.1,2731.0
2020-06-15 12:35:00,245.94,246.9,245.65,246.7,2940.0,245.94,246.9,245.65,246.7,2940.0
2020-06-15 12:40:00,246.69,247.11,246.55,246.76,2140.0,246.69,247.11,246.55,246.76,2140.0
2020-06-15 12:45:00,246.53,248.34,246.53,248.28,8177.0,246.53,248.34,246.53,248.28,8177.0
2020-06-15 12:50:00,248.06,248.33,247.46,247.66,8131.0,248.06,248.33,247.46,247.66,8131.0
2020-06-15 12:55:00,247.69,247.99,247.0,247.84,6656.0,247.69,247.99,247.0,247.84,6656.0
2020-06-15 13:00:00,247.76,248.26,247.66,248.12,5053.0,247.76,248.26,247.66,248.12,5053.0
2020-06-15 13:05:00,247.85,249.24,247.77,248.89,8817.0,247.85,249.24,247.77,248.89,8817.0
2020-06-15 13:10:00,248.83,249.02,247.53,247.65,8283.0,248.83,249.02,247.53,247.65,8283.0
2020-06-15 13:15:00,247.49,248.11,247.49,247.65,3025.0,247.49,248.11,247.49,247.65,3025.0
2020-06-15 13:20:00,247.56,247.67,246.59,246.6,2800.0,247.56,247.67,246.59,246.6,2800.0
2020-06-15 13:25:00,246.67,247.28,246.5,247.26,2970.0,246.67,247.28,246.5,247.26,2970.0
2020-06-15 13:30:00,246.94,247.18,245.01,245.37,13516.0,246.94,247.18,245.01,245.37,13516.0
2020-06-15 13:35:00,245.28,246.2,244.71,245.69,18538.0,245.28,246.2,244.71,245.69,18538.0
2020-06-15 13:40:00,245.72,245.87,244.33,244.66,11612.0,245.72,245.87,244.33,244.66,11612.0
2020-06-15 13:45:00,244.5,244.74,243.96,244.01,1227.0,244.5,244.74,243.96,244.01,1227.0
2020-06-15 13:50:00,244.11,245.65,244.11,245.21,5058.0,244.11,245.65,244.11,245.21,5058.0
2020-06-15 13:55:00,245.0,245.2,244.49,244.55,3653.0,245.0,245.2,244.49,244.55,3653.0
2020-06-15 14:00:00,244.94,248.53,244.87,248.26,6338.0,244.94,248.53,244.87,248.26,6338.0
2020-06-15 14:05:00,248.52,248.95,248.03,248.35,4792.0,248.52,248.95,248.03,248.35,4792.0
2020-06-15 14:10:00,248.25,248.67,246.86,248.15,7420.0,248.25,248.67,246.86,248.15,7420.0
2020-06-15 14:15:00,248.84,249.96,248.15,249.25,14954.0,248.84,249.96,248.15,249.25,14954.0
2020-06-15 14:20:00,249.46,249.89,248.0,248.88,4633.0,249.46,249.89,248.0,248.88,4633.0
2020-06-15 14:25:00,248.56,248.66,247.56,247.56,3042.0,248.56,248.66,247.56,247.56,3042.0
2020-06-15 14:30:00,248.31,248.34,246.8,247.05,8617.0,248.31,248.34,246.8,247.05,8617.0
2020-06-15 14:35:00,247.41,247.88,246.69,246.7,2118.0,247.41,247.88,246.69,246.7,2118.0
2020-06-15 14:40:00,247.26,248.0,247.02,247.27,2265.0,247.26,248.0,247.02,247.27,2265.0
2020-06-15 14:45:00,247.02,247.8,246.99,247.04,4220.0,247.02,247.8,246.99,247.04,4220.0
2020-06-15 14:50:00,246.81,246.81,245.97,246.38,4167.0,246.81,246.81,245.97,246.38,4167.0
2020-06-15 14:55:00,245.98,246.46,245.98,245.99,1500.0,245.98,246.46,245.98,245.99,1500.0
2020-06-15 15:00:00,246.08,247.37,245.6,246.88,4219.0,246.08,247.37,245.6,246.88,4219.0
2020-06-15 15:05:00,246.63,247.1,245.98,247.09,4189.0,246.63,247.1,245.98,247.09,4189.0
2020-06-15 15:10:00,247.07,247.33,245.87,247.05,5840.0,247.07,247.33,245.87,247.05,5840.0
2020-06-15 15:15:00,247.09,247.53,246.54,247.06,3950.0,247.09,247.53,246.54,247.06,3950.0
2020-06-15 15:20:00,247.16,247.37,245.46,246.61,8215.0,247.16,247.37,245.46,246.61,8215.0
2020-06-15 15:25:00,246.11,246.99,244.94,244.95,7287.0,246.11,246.99,244.94,244.95,7287.0
2020-06-15 15:30:00,245.19,245.7,244.46,245.0,6052.0,245.19,245.7,244.46,245.0,6052.0
2020-06-15 15:35:00,244.88,245.03,243.94,244.7,10662.0,244.88,245.03,243.94,244.7,10662.0
2020-06-15 15:40:00,244.28,245.92,244.04,245.92,8827.0,244.28,245.92,244.04,245.92,8827.0
2020-06-15 15:45:00,245.83,246.28,245.09,245.73,11263.0,245.83,246.28,245.09,245.73,11263.0
2020-06-15 15:50:00,245.45,246.8,245.3,245.44,16789.0,245.45,246.8,245.3,245.44,16789.0
2020-06-15 15:55:00,245.52,245.9,245.13,245.58,43428.0,245.52,245.9,245.13,245.58,43428.0
2020-06-16 09:30:00,257.0,257.42,253.61,253.81,31276.0,257.0,257.42,253.61,253.81,31276.0
2020-06-16 09:35:00,254.46,257.0,254.0,256.3,36355.0,254.46,257.0,254.0,256.3,36355.0
2020-06-16 09:40:00,255.8,256.76,253.86,255.8,25973.0,255.8,256.76,253.86,255.8,25973.0
2020-06-16 09:45:00,256.02,256.31,253.15,253.77,18981.0,256.02,256.31,253.15,253.77,18981.0
2020-06-16 09:50:00,253.17,253.35,251.5,252.36,22509.0,253.17,253.35,251.5,252.36,22509.0
2020-06-16 09:55:00,252.37,254.23,252.0,252.35,34232.0,252.37,254.23,252.0,252.35,34232.0
2020-06-16 10:00:00,252.92,253.1,251.15,252.47,9570.0,252.92,253.1,251.15,252.47,9570.0
2020-06-16 10:05:00,252.7,254.32,252.69,253.64,14260.0,252.7,254.32,252.69,253.64,14260.0
2020-06-16 10:10:00,253.69,254.96,253.44,253.79,11020.0,253.69,254.96,253.44,253.79,11020.0
2020-06-16 10:15:00,253.89,254.99,253.59,253.74,7129.0,253.89,254.99,253.59,253.74,7129.0
2020-06-16 10:20:00,253.53,253.53,251.8,252.27,6038.0,253.53,253.53,251.8,252.27,6038.0
2020-06-16 10:25:00,253.1,253.47,252.82,253.11,4036.0,253.1,253.47,252.82,253.11,4036.0
2020-06-16 10:30:00,253.11,253.99,252.54,253.53,13470.0,253.11,253.99,252.54,253.53,13470.0
2020-06-16 10:35:00,253.49,254.0,251.55,252.22,14859.0,253.49,254.0,251.55,252.22,14859.0
2020-06-16 10:40:00,252.55,253.1,250.47,252.13,6086.0,252.55,253.1,250.47,252.13,6086.0
2020-06-16 10:45:00,251.71,254.0,251.67,253.91,5634.0,251.71,254.0,251.67,253.91,5634.0
2020-06-16 10:50:00,254.1,254.11,249.62,250.42,15148.0,254.1,254.11,249.62,250.42,15148.0
2020-06-16 10:55:00,250.13,250.47,248.33,248.36,11908.0,250.13,250.47,248.33,248.36,11908.0
2020-06-16 11:00:00,248.11,251.28,245.84,251.27,25607.0,248.11,251.28,245.84,251.27,25607.0
2020-06-16 11:05:00,250.47,251.98,250.01,251.5,10953.0,250.47,251.98,250.01,251.5,10953.0
2020-06-16 11:10:00,251.48,252.04,250.92,251.93,15938.0,251.48,252.04,250.92,251.93,15938.0
2020-06-16 11:15:00,251.84,253.97,251.45,252.95,25677.0,251.84,253.97,251.45,252.95,25677.0
2020-06-16 11:20:00,253.38,254.43,252.73,254.23,2486.0,253.38,254.43,252.73,254.23,2486.0
2020-06-16 11:25:00,254.12,254.69,253.62,254.1,5893.0,254.12,254.69,253.62,254.1,5893.0
2020-06-16 11:30:00,253.66,254.58,253.39,254.04,3045.0,253.66,254.58,253.39,254.04,3045.0
2020-06-16 11:35:00,254.32,254.37,253.7,253.77,1746.0,254.32,254.37,253.7,253.77,1746.0
2020-06-16 11:40:00,253.88,254.39,253.25,253.72,2834.0,253.88,254.39,253.25,253.72,2834.0
2020-06-16 11:45:00,254.04,254.29,253.62,254.29,2510.0,254.04,254.29,253.62,254.29,2510.0
2020-06-16 11:50:00,254.02,254.4,253.02,253.54,2327.0,254.02,254.4,253.02,253.54,2327.0
2020-06-16 11:55:00,253.06,253.06,251.87,252.36,23113.0,253.06,253.06,251.87,252.36,23113.0
2020-06-16 12:00:00,252.77,252.8,251.26,252.62,9126.0,252.77,252.8,251.26,252.62,9126.0
2020-06-16 12:05:00,252.09,252.73,252.08,252.5,1532.0,252.09,252.73,252.08,252.5,1532.0
2020-06-16 12:10:00,252.16,252.71,251.68,252.42,5154.0,252.16,252.71,251.68,252.42,5154.0
2020-06-16 12:15:00,252.42,253.0,251.77,252.73,3500.0,252.42,253.0,251.77,252.73,3500.0
2020-06-16 12:20:00,252.95,253.85,252.85,253.5,20843.0,252.95,253.85,252.85,253.5,20843.0
2020-06-16 12:25:00,253.5,254.78,253.47,254.21,29371.0,253.5,254.78,253.47,254.21,29371.0
2020-06-16 12:30:00,254.27,255.39,254.06,254.97,6923.0,254.27,255.39,254.06,254.97,6923.0
2020-06-16 12:35:00,254.99,255.62,254.96,254.96,2233.0,254.99,255.62,254.96,254.96,2233.0
2020-06-16 12:40:00,254.96,255.42,254.61,255.36,1773.0,254.96,255.42,254.61,255.36,1773.0
2020-06-16 12:45:00,255.2,255.48,254.83,254.83,2154.0,255.2,255.48,254.83,254.83,2154.0
2020-06-16 12:50:00,254.9,254.98,254.5,254.6,1720.0,254.9,254.98,254.5,254.6,1720.0
2020-06-16 12:55:00,254.61,254.62,253.96,254.25,4247.0,254.61,254.62,253.96,254.25,4247.0
2020-06-16 13:00:00,254.3,254.39,253.65,253.94,3913.0,254.3,254.39,253.65,253.94,3913.0
2020-06-16 13:05:00,254.0,254.64,253.98,254.57,1600.0,254.0,254.64,253.98,254.57,1600.0
2020-06-16 13:10:00,254.3,254.61,254.14,254.47,1325.0,254.3,254.61,254.14,254.47,1325.0
2020-06-16 13:15:00,254.55,255.0,254.1,255.0,1712.0,254.55,255.0,254.1,255.0,1712.0
2020-06-16 13:20:00,254.84,254.84,254.22,254.65,4264.0,254.84,254.84,254.22,254.65,4264.0
2020-06-16 13:25:00,254.37,254.66,253.94,254.66,1900.0,254.37,254.66,253.94,254.66,1900.0
2020-06-16 13:30:00,254.15,254.15,253.78,253.78,1211.0,254.15,254.15,253.78,253.78,1211.0
2020-06-16 13:35:00,253.59,253.82,253.16,253.69,5584.0,253.59,253.82,253.16,253.69,5584.0
2020-06-16 13:40:00,253.85,253.92,253.38,253.86,3730.0,253.85,253.92,253.38,253.86,3730.0
2020-06-16 13:45:00,253.5,253.82,253.5,253.82,1200.0,253.5,253.82,253.5,253.82,1200.0
2020-06-16 13:50:00,253.84,254.22,253.54,253.78,6851.0,253.84,254.22,253.54,253.78,6851.0
2020-06-16 13:55:00,253.59,254.49,253.58,254.27,3057.0,253.59,254.49,253.58,254.27,3057.0
2020-06-16 14:00:00,254.47,254.81,254.14,254.5,2096.0,254.47,254.81,254.14,254.5,2096.0
2020-06-16 14:05:00,254.74,255.22,254.49,255.04,4794.0,254.74,255.22,254.49,255.04,4794.0
2020-06-16 14:10:00,255.08,256.45,254.86,256.45,10448.0,255.08,256.45,254.86,256.45,10448.0
2020-06-16 14:15:00,256.24,256.75,256.08,256.53,9367.0,256.24,256.75,256.08,256.53,9367.0
2020-06-16 14:20:00,256.67,256.88,254.49,256.34,16108.0,256.67,256.88,254.49,256.34,16108.0
2020-06-16 14:25:00,255.99,256.83,255.93,256.83,5750.0,255.99,256.83,255.93,256.83,5750.0
2020-06-16 14:30:00,256.46,257.0,255.74,256.22,5523.0,256.46,257.0,255.74,256.22,5523.0
2020-06-16 14:35:00,256.01,256.35,255.57,255.57,1503.0,256.01,256.35,255.57,255.57,1503.0
2020-06-16 14:40:00,255.75,256.23,255.14,255.76,3587.0,255.75,256.23,255.14,255.76,3587.0
2020-06-16 14:45:00,255.68,256.23,255.04,256.22,11500.0,255.68,256.23,255.04,256.22,11500.0
2020-06-16 14:50:00,256.4,256.59,256.05,256.59,4226.0,256.4,256.59,256.05,256.59,4226.0
2020-06-16 14:55:00,256.6,256.98,256.21,256.21,4740.0,256.6,256.98,256.21,256.21,4740.0
2020-06-16 15:00:00,256.02,256.45,255.19,255.84,8278.0,256.02,256.45,255.19,255.84,8278.0
2020-06-16 15:05:00,255.57,255.79,253.51,253.56,9408.0,255.57,255.79,253.51,253.56,9408.0
2020-06-16 15:10:00,253.88,254.41,253.36,253.91,9690.0,253.88,254.41,253.36,253.91,9690.0
2020-06-16 15:15:00,253.91,253.94,252.91,252.93,6678.0,253.91,253.94,252.91,252.93,6678.0
2020-06-16 15:20:00,252.93,254.16,252.83,253.98,7563.0,252.93,254.16,252.83,253.98,7563.0
2020-06-16 15:25:00,253.96,254.61,253.53,254.0,7286.0,253.96,254.61,253.53,254.0,7286.0
2020-06-16 15:30:00,253.74,255.27,253.74,254.84,9400.0,253.74,255.27,253.74,254.84,9400.0
2020-06-16 15:35:00,254.56,254.63,253.05,253.51,11192.0,254.56,254.63,253.05,253.51,11192.0
2020-06-16 15:40:00,253.51,254.11,253.33,254.11,14516.0,253.51,254.11,253.33,254.11,14516.0
2020-06-16 15:45:00,253.9,254.61,253.14,253.46,19934.0,253.9,254.61,253.14,253.46,19934.0
2020-06-16 15:50:00,253.89,254.25,252.96,253.89,31505.0,253.89,254.25,252.96,253.89,31505.0
2020-06-16 15:55:00,253.89,255.13,253.66,254.9,47282.0,253.89,255.13,253.66,254.9,47282.0
2020-06-17 09:30:00,253.84,255.52,252.0,252.31,12354.0,253.84,255.52,252.0,252.31,12354.0
2020-06-17 09:35:00,256.51,258.6,255.0,257.7,9542.0,256.51,258.6,255.0,257.7,9542.0
2020-06-17 09:40:00,256.95,258.47,255.25,257.74,11505.0,256.95,258.47,255.25,257.74,11505.0
2020-06-17 09:45:00,257.69,258.0,256.86,257.27,30076.0,257.69,258.0,256.86,257.27,30076.0
2020-06-17 09:50:00,257.71,258.12,256.93,257.94,26290.0,257.71,258.12,256.93,257.94,26290.0
2020-06-17 09:55:00,257.94,258.0,256.01,256.85,19010.0,257.94,258.0,256.01,256.85,19010.0
2020-06-17 10:00:00,256.49,258.37,256.47,258.37,9141.0,256.49,258.37,256.47,258.37,9141.0
2020-06-17 10:05:00,257.91,259.14,257.91,258.48,7005.0,257.91,259.14,257.91,258.48,7005.0
2020-06-17 10:10:00,258.2,259.5,258.05,258.3,21985.0,258.2,259.5,258.05,258.3,21985.0
2020-06-17 10:15:00,258.35,259.55,256.73,256.91,17730.0,258.35,259.55,256.73,256.91,17730.0
2020-06-17 10:20:00,257.69,258.07,255.51,256.52,12544.0,257.69,258.07,255.51,256.52,12544.0
2020-06-17 10:25:00,256.25,256.47,253.0,255.26,31570.0,256.25,256.47,253.0,255.26,31570.0
2020-06-17 10:30:00,255.54,255.91,254.99,255.13,9463.0,255.54,255.91,254.99,255.13,9463.0
2020-06-17 10:35:00,255.0,255.55,254.67,255.0,9054.0,255.0,255.55,254.67,255.0,9054.0
2020-06-17 10:40:00,255.1,256.54,255.01,256.54,25324.0,255.1,256.54,255.01,256.54,25324.0
2020-06-17 10:45:00,256.21,256.86,255.86,256.42,2450.0,256.21,256.86,255.86,256.42,2450.0
2020-06-17 10:50:00,256.26,257.17,256.26,257.13,1150.0,256.26,257.17,256.26,257.13,1150.0
2020-06-17 10:55:00,257.17,257.62,255.63,255.63,7320.0,257.17,257.62,255.63,255.63,7320.0
2020-06-17 11:00:00,255.61,255.61,253.65,254.34,7809.0,255.61,255.61,253.65,254.34,7809.0
2020-06-17 11:05:00,254.43,254.97,254.01,254.01,4750.0,254.43,254.97,254.01,254.01,4750.0
2020-06-17 11:10:00,254.34,254.82,253.61,254.2,3232.0,254.34,254.82,253.61,254.2,3232.0
2020-06-17 11:15:00,254.09,254.2,253.33,253.57,2611.0,254.09,254.2,253.33,253.57,2611.0
2020-06-17 11:20:00,253.59,253.59,252.76,253.0,2095.0,253.59,253.59,252.76,253.0,2095.0
2020-06-17 11:25:00,253.0,253.8,253.0,253.5,3090.0,253.0,253.8,253.0,253.5,3090.0
2020-06-17 11:30:00,253.57,254.41,253.55,254.15,1625.0,253.57,254.41,253.55,254.15,1625.0
2020-06-17 11:35:00,254.33,254.34,253.85,254.28,2401.0,254.33,254.34,253.85,254.28,2401.0
2020-06-17 11:40:00,254.15,255.28,254.14,254.72,6564.0,254.15,255.28,254.14,254.72,6564.0
2020-06-17 11:45:00,254.65,254.65,254.22,254.22,2250.0,254.65,254.65,254.22,254.22,2250.0
2020-06-17 11:50:00,253.96,253.96,253.69,253.69,1457.0,253.96,253.96,253.69,253.69,1457.0
2020-06-17 11:55:00,254.0,255.25,254.0,255.08,2825.0,254.0,255.25,254.0,255.08,2825.0
2020-06-17 12:00:00,254.84,254.96,254.18,254.6,4674.0,254.84,254.96,254.18,254.6,4674.0
2020-06-17 12:05:00,254.36,254.54,254.01,254.38,8055.0,254.36,254.54,254.01,254.38,8055.0
2020-06-17 12:10:00,254.25,254.27,253.81,253.84,2576.0,254.25,254.27,253.81,253.84,2576.0
2020-06-17 12:15:00,253.7,254.17,253.61,253.61,1795.0,253.7,254.17,253.61,253.61,1795.0
2020-06-17 12:20:00,253.61,253.88,253.18,253.69,6053.0,253.61,253.88,253.18,253.69,6053.0
2020-06-17 12:25:00,253.51,254.07,253.51,254.07,2600.0,253.51,254.07,253.51,254.07,2600.0
2020-06-17 12:30:00,254.06,255.69,254.05,255.28,3931.0,254.06,255.69,254.05,255.28,3931.0
2020-06-17 12:35:00,255.13,256.21,255.11,256.11,4993.0,255.13,256.21,255.11,256.11,4993.0
2020-06-17 12:40:00,256.15,256.42,255.78,256.42,2362.0,256.15,256.42,255.78,256.42,2362.0
2020-06-17 12:45:00,256.53,256.69,256.3,256.45,3149.0,256.53,256.69,256.3,256.45,3149.0
2020-06-17 12:50:00,256.31,256.65,256.18,256.59,1217.0,256.31,256.65,256.18,256.59,1217.0
2020-06-17 12:55:00,256.38,256.38,255.91,255.99,3204.0,256.38,256.38,255.91,255.99,3204.0
2020-06-17 13:00:00,255.99,256.62,255.99,256.52,5065.0,255.99,256.62,255.99,256.52,5065.0
2020-06-17 13:05:00,256.42,256.99,256.42,256.61,3185.0,256.42,256.99,256.42,256.61,3185.0
2020-06-17 13:10:00,256.61,256.88,255.81,255.81,3653.0,256.61,256.88,255.81,255.81,3653.0
2020-06-17 13:15:00,256.02,256.02,255.28,255.28,1100.0,256.02,256.02,255.28,255.28,1100.0
2020-06-17 13:20:00,255.53,256.17,255.53,256.17,2524.0,255.53,256.17,255.53,256.17,2524.0
2020-06-17 13:25:00,256.04,256.4,255.96,256.27,3400.0,256.04,256.4,255.96,256.27,3400.0
2020-06-17 13:30:00,256.36,256.59,256.19,256.4,980.0,256.36,256.59,256.19,256.4,980.0
2020-06-17 13:35:00,256.48,257.29,256.48,257.22,2799.0,256.48,257.29,256.48,257.22,2799.0
2020-06-17 13:40:00,257.12,257.16,256.53,257.16,2400.0,257.12,257.16,256.53,257.16,2400.0
2020-06-17 13:45:00,256.87,256.87,256.04,256.75,2442.0,256.87,256.87,256.04,256.75,2442.0
2020-06-17 13:50:00,256.61,256.61,255.9,256.28,1930.0,256.61,256.61,255.9,256.28,1930.0
2020-06-17 13:55:00,256.64,257.04,256.09,256.36,2000.0,256.64,257.04,256.09,256.36,2000.0
2020-06-17 14:00:00,255.96,255.96,255.32,255.38,2506.0,255.96,255.96,255.32,255.38,2506.0
2020-06-17 14:05:00,255.42,255.48,254.78,255.07,2628.0,255.42,255.48,254.78,255.07,2628.0
2020-06-17 14:10:00,255.0,255.39,254.49,254.59,4042.0,255.0,255.39,254.49,254.59,4042.0
2020-06-17 14:15:00,254.35,254.61,254.0,254.0,4426.0,254.35,254.61,254.0,254.0,4426.0
2020-06-17 14:20:00,254.49,254.5,254.01,254.14,3900.0,254.49,254.5,254.01,254.14,3900.0
2020-06-17 14:25:00,254.04,254.11,253.5,253.75,5134.0,254.04,254.11,253.5,253.75,5134.0
2020-06-17 14:30:00,253.64,253.83,253.48,253.83,1600.0,253.64,253.83,253.48,253.83,1600.0
2020-06-17 14:35:00,253.8,253.87,253.34,253.47,9884.0,253.8,253.87,253.34,253.47,9884.0
2020-06-17 14:40:00,253.43,254.35,253.42,253.75,5366.0,253.43,254.35,253.42,253.75,5366.0
2020-06-17 14:45:00,253.89,254.06,253.57,253.91,1813.0,253.89,254.06,253.57,253.91,1813.0
2020-06-17 14:50:00,253.82,254.77,253.76,253.94,1400.0,253.82,254.77,253.76,253.94,1400.0
2020-06-17 14:55:00,253.9,254.02,253.16,253.16,1800.0,253.9,254.02,253.16,253.16,1800.0
2020-06-17 15:00:00,253.0,253.24,252.36,253.1,3269.0,253.0,253.24,252.36,253.1,3269.0
2020-06-17 15:05:00,253.16,253.34,252.83,252.83,3292.0,253.16,253.34,252.83,252.83,3292.0
2020-06-17 15:10:00,252.67,252.83,251.89,252.27,4967.0,252.67,252.83,251.89,252.27,4967.0
2020-06-17 15:15:00,252.42,252.57,251.52,251.84,5017.0,252.42,252.57,251.52,251.84,5017.0
2020-06-17 15:20:00,251.57,251.57,250.65,250.83,5532.0,251.57,251.57,250.65,250.83,5532.0
2020-06-17 15:25:00,250.88,250.98,250.19,250.58,4041.0,250.88,250.98,250.19,250.58,4041.0
2020-06-17 15:30:00,250.47,251.09,249.91,251.09,6565.0,250.47,251.09,249.91,251.09,6565.0
2020-06-17 15:35:00,250.91,251.81,250.55,251.81,5923.0,250.91,251.81,250.55,251.81,5923.0
2020-06-17 15:40:00,251.75,251.88,250.78,251.27,6762.0,251.75,251.88,250.78,251.27,6762.0
2020-06-17 15:45:00,251.32,252.49,251.32,251.65,5311.0,251.32,252.49,251.32,251.65,5311.0
2020-06-17 15:50:00,251.45,252.74,251.45,252.34,6418.0,251.45,252.74,251.45,252.34,6418.0
2020-06-17 15:55:00,252.46,252.47,251.43,251.68,22140.0,252.46,252.47,251.43,251.68,22140.0
2020-06-18 09:30:00,250.12,252.69,249.66,251.42,27318.0,250.12,252.69,249.66,251.42,27318.0
2020-06-18 09:35:00,251.23,253.26,250.31,253.01,34763.0,251.23,253.26,250.31,253.01,34763.0
2020-06-18 09:40:00,253.15,255.04,252.36,254.69,5575.0,253.15,255.04,252.36,254.69,5575.0
2020-06-18 09:45:00,254.65,256.08,253.58,255.72,10494.0,254.65,256.08,253.58,255.72,10494.0
2020-06-18 09:50:00,255.63,255.72,254.53,254.8,3499.0,255.63,255.72,254.53,254.8,3499.0
2020-06-18 09:55:00,254.53,255.01,254.13,254.39,13922.0,254.53,255.01,254.13,254.39,13922.0
2020-06-18 10:00:00,254.43,256.56,254.42,256.56,3760.0,254.43,256.56,254.42,256.56,3760.0
2020-06-18 10:05:00,256.28,257.59,256.28,257.59,5923.0,256.28,257.59,256.28,257.59,5923.0
2020-06-18 10:10:00,257.86,257.86,256.61,257.06,4191.0,257.86,257.86,256.61,257.06,4191.0
2020-06-18 10:15:00,257.02,257.4,256.14,257.12,2418.0,257.02,257.4,256.14,257.12,2418.0
2020-06-18 10:20:00,257.44,257.47,256.33,257.02,13091.0,257.44,257.47,256.33,257.02,13091.0
2020-06-18 10:25:00,257.19,258.11,257.01,257.15,22766.0,257.19,258.11,257.01,257.15,22766.0
2020-06-18 10:30:00,257.57,258.0,255.51,256.59,16098.0,257.57,258.0,255.51,256.59,16098.0
2020-06-18 10:35:00,257.01,258.11,256.76,257.29,13765.0,257.01,258.11,256.76,257.29,13765.0
2020-06-18 10:40:00,257.84,258.61,257.36,258.07,17500.0,257.84,258.61,257.36,258.07,17500.0
2020-06-18 10:45:00,258.1,259.5,258.02,258.06,16334.0,258.1,259.5,258.02,258.06,16334.0
2020-06-18 10:50:00,258.06,258.06,256.51,257.35,4221.0,258.06,258.06,256.51,257.35,4221.0
2020-06-18 10:55:00,257.17,258.83,257.17,258.0,3448.0,257.17,258.83,257.17,258.0,3448.0
2020-06-18 11:00:00,258.74,258.77,257.56,257.98,3880.0,258.74,258.77,257.56,257.98,3880.0
2020-06-18 11:05:00,257.85,258.38,257.85,258.07,2478.0,257.85,258.38,257.85,258.07,2478.0
2020-06-18 11:10:00,257.93,258.5,257.93,258.22,1300.0,257.93,258.5,257.93,258.22,1300.0
2020-06-18 11:15:00,258.55,258.72,257.68,257.99,4120.0,258.55,258.72,257.68,257.99,4120.0
2020-06-18 11:20:00,257.36,257.89,257.12,257.69,600.0,257.36,257.89,257.12,257.69,600.0
2020-06-18 11:25:00,257.74,258.27,257.59,257.87,1644.0,257.74,258.27,257.59,257.87,1644.0
2020-06-18 11:30:00,257.56,258.55,257.56,257.87,1797.0,257.56,258.55,257.56,257.87,1797.0
2020-06-18 11:35:00,257.95,257.96,256.33,256.33,1251.0,257.95,257.96,256.33,256.33,1251.0
2020-06-18 11:40:00,256.44,256.59,255.53,255.68,5611.0,256.44,256.59,255.53,255.68,5611.0
2020-06-18 11:45:00,255.69,256.33,255.69,256.23,1626.0,255.69,256.33,255.69,256.23,1626.0
2020-06-18 11:50:00,256.09,256.63,255.03,256.0,6081.0,256.09,256.63,255.03,256.0,6081.0
2020-06-18 11:55:00,256.01,256.47,255.37,255.93,4333.0,256.01,256.47,255.37,255.93,4333.0
2020-06-18 12:00:00,255.87,256.29,254.77,255.01,1955.0,255.87,256.29,254.77,255.01,1955.0
2020-06-18 12:05:00,254.88,255.18,253.62,254.11,3847.0,254.88,255.18,253.62,254.11,3847.0
2020-06-18 12:10:00,253.68,254.08,253.53,254.04,3319.0,253.68,254.08,253.53,254.04,3319.0
2020-06-18 12:15:00,254.07,254.27,253.58,254.01,3700.0,254.07,254.27,253.58,254.01,3700.0
2020-06-18 12:20:00,254.37,255.1,254.26,255.06,4964.0,254.37,255.1,254.26,255.06,4964.0
2020-06-18 12:25:00,255.18,256.32,255.18,255.61,4133.0,255.18,256.32,255.18,255.61,4133.0
2020-06-18 12:30:00,255.61,255.83,255.29,255.69,1404.0,255.61,255.83,255.29,255.69,1404.0
2020-06-18 12:35:00,255.75,255.79,255.04,255.2,1432.0,255.75,255.79,255.04,255.2,1432.0
2020-06-18 12:40:00,255.25,255.92,254.79,255.42,3730.0,255.25,255.92,254.79,255.42,3730.0
2020-06-18 12:45:00,255.45,256.09,255.45,255.69,3433.0,255.45,256.09,255.45,255.69,3433.0
2020-06-18 12:50:00,255.24,255.72,255.24,255.72,1403.0,255.24,255.72,255.24,255.72,1403.0
2020-06-18 12:55:00,255.94,256.07,255.81,255.81,1705.0,255.94,256.07,255.81,255.81,1705.0
2020-06-18 13:00:00,256.15,256.15,255.49,255.49,1800.0,256.15,256.15,255.49,255.49,1800.0
2020-06-18 13:05:00,254.78,255.51,254.78,255.4,2035.0,254.78,255.51,254.78,255.4,2035.0
2020-06-18 13:10:00,255.42,255.47,255.21,255.47,501.0,255.42,255.47,255.21,255.47,501.0
2020-06-18 13:15:00,255.72,255.72,255.2,255.48,1900.0,255.72,255.72,255.2,255.48,1900.0
2020-06-18 13:20:00,255.16,255.2,254.8,255.01,1994.0,255.16,255.2,254.8,255.01,1994.0
2020-06-18 13:25:00,255.17,255.51,254.84,255.51,1520.0,255.17,255.51,254.84,255.51,1520.0
2020-06-18 13:30:00,255.39,255.5,255.1,255.49,1000.0,255.39,255.5,255.1,255.49,1000.0
2020-06-18 13:35:00,255.4,255.72,255.3,255.66,2248.0,255.4,255.72,255.3,255.66,2248.0
2020-06-18 13:40:00,255.52,255.61,255.21,255.21,622.0,255.52,255.61,255.21,255.21,622.0
2020-06-18 13:45:00,255.25,255.25,255.04,255.11,1803.0,255.25,255.25,255.04,255.11,1803.0
2020-06-18 13:50:00,254.96,255.22,253.75,253.94,8585.0,254.96,255.22,253.75,253.94,8585.0
2020-06-18 13:55:00,253.82,253.94,253.5,253.79,4580.0,253.82,253.94,253.5,253.79,4580.0
2020-06-18 14:00:00,253.61,253.61,253.0,253.0,2329.0,253.61,253.61,253.0,253.0,2329.0
2020-06-18 14:05:00,252.87,252.87,251.79,252.12,3568.0,252.87,252.87,251.79,252.12,3568.0
2020-06-18 14:10:00,252.26,252.34,251.92,252.13,2520.0,252.26,252.34,251.92,252.13,2520.0
2020-06-18 14:15:00,252.35,252.47,251.64,252.42,4001.0,252.35,252.47,251.64,252.42,4001.0
2020-06-18 14:20:00,252.37,252.79,252.3,252.3,1524.0,252.37,252.79,252.3,252.3,1524.0
2020-06-18 14:25:00,252.34,252.52,252.08,252.5,2950.0,252.34,252.52,252.08,252.5,2950.0
2020-06-18 14:30:00,252.75,253.25,252.37,252.63,4309.0,252.75,253.25,252.37,252.63,4309.0
2020-06-18 14:35:00,252.98,253.02,252.41,252.41,3488.0,252.98,253.02,252.41,252.41,3488.0
2020-06-18 14:40:00,252.66,252.66,252.11,252.55,1650.0,252.66,252.66,252.11,252.55,1650.0
2020-06-18 14:45:00,252.34,252.59,251.79,252.19,4521.0,252.34,252.59,251.79,252.19,4521.0
2020-06-18 14:50:00,252.02,252.32,252.01,252.31,2400.0,252.02,252.32,252.01,252.31,2400.0
2020-06-18 14:55:00,252.18,252.86,252.18,252.45,65548.0,252.18,252.86,252.18,252.45,65548.0
2020-06-18 15:00:00,252.02,252.49,252.02,252.13,1237.0,252.02,252.49,252.02,252.13,1237.0
2020-06-18 15:05:00,252.05,252.27,251.59,251.59,3123.0,252.05,252.27,251.59,251.59,3123.0
2020-06-18 15:10:00,251.59,252.06,251.31,251.76,2444.0,251.59,252.06,251.31,251.76,2444.0
2020-06-18 15:15:00,252.01,252.5,251.93,252.32,3449.0,252.01,252.5,251.93,252.32,3449.0
2020-06-18 15:20:00,252.32,252.81,252.01,252.71,2940.0,252.32,252.81,252.01,252.71,2940.0
2020-06-18 15:25:00,252.58,252.82,252.4,252.66,4600.0,252.58,252.82,252.4,252.66,4600.0
2020-06-18 15:30:00,252.49,253.24,252.49,252.88,5245.0,252.49,253.24,252.49,252.88,5245.0
2020-06-18 15:35:00,253.0,253.88,252.83,253.83,10395.0,253.0,253.88,252.83,253.83,10395.0
2020-06-18 15:40:00,253.83,254.22,253.68,253.74,9670.0,253.83,254.22,253.68,253.74,9670.0
2020-06-18 15:45:00,253.78,254.0,253.55,254.0,8620.0,253.78,254.0,253.55,254.0,8620.0
2020-06-18 15:50:00,254.08,254.51,253.36,254.3,9463.0,254.08,254.51,253.36,254.3,9463.0
2020-06-18 15:55:00,254.21,254.39,253.5,254.26,26689.0,254.21,254.39,253.5,254.26,26689.0
2020-06-19 09:30:00,258.59,261.75,257.3,258.73,73138.0,258.59,261.75,257.3,258.73,73138.0
2020-06-19 09:35:00,258.21,259.5,257.4,258.36,14134.0,258.21,259.5,257.4,258.36,14134.0
2020-06-19 09:40:00,257.99,258.35,256.3,258.0,30426.0,257.99,258.35,256.3,258.0,30426.0
2020-06-19 09:45:00,257.01,257.01,255.79,256.54,3499.0,257.01,257.01,255.79,256.54,3499.0
2020-06-19 09:50:00,257.3,257.42,256.71,256.81,1871.0,257.3,257.42,256.71,256.81,1871.0
2020-06-19 09:55:00,256.29,256.7,255.35,255.73,5036.0,256.29,256.7,255.35,255.73,5036.0
2020-06-19 10:00:00,255.97,256.41,255.52,255.92,3522.0,255.97,256.41,255.52,255.92,3522.0
2020-06-19 10:05:00,255.86,255.87,254.54,255.29,7665.0,255.86,255.87,254.54,255.29,7665.0
2020-06-19 10:10:00,255.0,255.99,254.77,255.7,5158.0,255.0,255.99,254.77,255.7,5158.0
2020-06-19 10:15:00,256.0,256.37,255.49,255.86,2871.0,256.0,256.37,255.49,255.86,2871.0
2020-06-19 10:20:00,256.05,256.43,256.05,256.43,500.0,256.05,256.43,256.05,256.43,500.0
2020-06-19 10:25:00,256.43,256.99,255.75,255.75,4197.0,256.43,256.99,255.75,255.75,4197.0
2020-06-19 10:30:00,255.28,255.48,254.15,254.38,13278.0,255.28,255.48,254.15,254.38,13278.0
2020-06-19 10:35:00,254.45,255.25,254.31,255.0,6379.0,254.45,255.25,254.31,255.0,6379.0
2020-06-19 10:40:00,255.2,256.27,254.7,255.82,18949.0,255.2,256.27,254.7,255.82,18949.0
2020-06-19 10:45:00,255.7,257.0,255.14,257.0,5135.0,255.7,257.0,255.14,257.0,5135.0
2020-06-19 10:50:00,256.78,257.77,256.66,257.56,3929.0,256.78,257.77,256.66,257.56,3929.0
2020-06-19 10:55:00,257.3,257.31,256.76,256.99,2552.0,257.3,257.31,256.76,256.99,2552.0
2020-06-19 11:00:00,256.99,257.36,256.33,257.36,3768.0,256.99,257.36,256.33,257.36,3768.0
2020-06-19 11:05:00,257.11,257.11,256.94,257.02,400.0,257.11,257.11,256.94,257.02,400.0
2020-06-19 11:10:00,256.91,257.02,256.62,256.62,2015.0,256.91,257.02,256.62,256.62,2015.0
2020-06-19 11:15:00,256.7,257.1,256.0,256.0,2045.0,256.7,257.1,256.0,256.0,2045.0
2020-06-19 11:20:00,255.79,256.67,255.1,255.79,2200.0,255.79,256.67,255.1,255.79,2200.0
2020-06-19 11:25:00,256.2,256.79,256.2,256.22,622.0,256.2,256.79,256.2,256.22,622.0
2020-06-19 11:30:00,256.44,256.45,255.07,255.16,3406.0,256.44,256.45,255.07,255.16,3406.0
2020-06-19 11:35:00,255.31,255.75,255.31,255.65,2103.0,255.31,255.75,255.31,255.65,2103.0
2020-06-19 11:40:00,255.62,255.74,255.0,255.17,4841.0,255.62,255.74,255.0,255.17,4841.0
2020-06-19 11:45:00,255.3,256.04,255.3,255.74,1819.0,255.3,256.04,255.3,255.74,1819.0
2020-06-19 11:50:00,255.64,255.83,255.51,255.81,1701.0,255.64,255.83,255.51,255.81,1701.0
2020-06-19 11:55:00,255.51,255.54,255.23,255.3,1400.0,255.51,255.54,255.23,255.3,1400.0
2020-06-19 12:00:00,255.07,255.12,253.21,253.79,8811.0,255.07,255.12,253.21,253.79,8811.0
2020-06-19 12:05:00,253.26,253.65,252.79,253.61,1200.0,253.26,253.65,252.79,253.61,1200.0
2020-06-19 12:10:00,253.82,253.82,252.55,252.65,2304.0,253.82,253.82,252.55,252.65,2304.0
2020-06-19 12:15:00,252.3,252.69,247.67,247.68,23018.0,252.3,252.69,247.67,247.68,23018.0
2020-06-19 12:20:00,247.62,249.7,247.55,248.11,13579.0,247.62,249.7,247.55,248.11,13579.0
2020-06-19 12:25:00,248.44,249.59,248.11,249.45,10687.0,248.44,249.59,248.11,249.45,10687.0
2020-06-19 12:30:00,249.71,251.28,249.68,250.55,5073.0,249.71,251.28,249.68,250.55,5073.0
2020-06-19 12:35:00,250.24,250.75,249.88,249.88,2200.0,250.24,250.75,249.88,249.88,2200.0
2020-06-19 12:40:00,249.51,250.45,249.17,250.45,1600.0,249.51,250.45,249.17,250.45,1600.0
2020-06-19 12:45:00,250.21,250.75,250.01,250.7,2028.0,250.21,250.75,250.01,250.7,2028.0
2020-06-19 12:50:00,250.98,251.47,250.54,250.77,2600.0,250.98,251.47,250.54,250.77,2600.0
2020-06-19 12:55:00,250.86,251.82,250.43,251.25,5675.0,250.86,251.82,250.43,251.25,5675.0
2020-06-19 13:00:00,251.02,251.07,250.1,250.1,1677.0,251.02,251.07,250.1,250.1,1677.0
2020-06-19 13:05:00,250.33,250.33,249.16,250.14,3600.0,250.33,250.33,249.16,250.14,3600.0
2020-06-19 13:10:00,249.86,250.56,249.77,250.56,900.0,249.86,250.56,249.77,250.56,900.0
2020-06-19 13:15:00,250.18,250.18,249.43,249.43,2522.0,250.18,250.18,249.43,249.43,2522.0
2020-06-19 13:20:00,249.85,250.04,249.19,249.48,9091.0,249.85,250.04,249.19,249.48,9091.0
2020-06-19 13:25:00,249.28,249.99,249.28,249.81,1826.0,249.28,249.99,249.28,249.81,1826.0
2020-06-19 13:30:00,249.93,250.01,249.38,249.78,3426.0,249.93,250.01,249.38,249.78,3426.0
2020-06-19 13:35:00,250.05,250.66,249.51,250.66,12413.0,250.05,250.66,249.51,250.66,12413.0
2020-06-19 13:40:00,250.16,250.73,250.16,250.72,840.0,250.16,250.73,250.16,250.72,840.0
2020-06-19 13:45:00,250.14,250.18,249.35,249.35,1600.0,250.14,250.18,249.35,249.35,1600.0
2020-06-19 13:50:00,249.9,249.9,247.33,247.33,8366.0,249.9,249.9,247.33,247.33,8366.0
2020-06-19 13:55:00,247.75,248.26,246.86,246.88,2653.0,247.75,248.26,246.86,246.88,2653.0
2020-06-19 14:00:00,246.88,247.55,246.43,246.72,3474.0,246.88,247.55,246.43,246.72,3474.0
2020-06-19 14:05:00,247.02,247.22,245.63,246.35,5230.0,247.02,247.22,245.63,246.35,5230.0
2020-06-19 14:10:00,246.14,246.14,245.32,245.46,2777.0,246.14,246.14,245.32,245.46,2777.0
2020-06-19 14:15:00,245.44,245.92,245.25,245.38,5889.0,245.44,245.92,245.25,245.38,5889.0
2020-06-19 14:20:00,245.45,246.84,245.21,246.64,6350.0,245.45,246.84,245.21,246.64,6350.0
2020-06-19 14:25:00,246.51,246.73,246.09,246.33,2600.0,246.51,246.73,246.09,246.33,2600.0
2020-06-19 14:30:00,246.4,247.55,246.13,246.99,3149.0,246.4,247.55,246.13,246.99,3149.0
2020-06-19 14:35:00,247.56,248.76,247.56,248.37,3080.0,247.56,248.76,247.56,248.37,3080.0
2020-06-19 14:40:00,248.39,249.09,248.21,248.84,4180.0,248.39,249.09,248.21,248.84,4180.0
2020-06-19 14:45:00,248.71,249.59,248.54,248.7,1751.0,248.71,249.59,248.54,248.7,1751.0
2020-06-19 14:50:00,248.65,248.68,247.68,248.51,2025.0,248.65,248.68,247.68,248.51,2025.0
2020-06-19 14:55:00,248.42,249.0,248.41,249.0,1524.0,248.42,249.0,248.41,249.0,1524.0
2020-06-19 15:00:00,248.97,249.22,248.38,248.39,4659.0,248.97,249.22,248.38,248.39,4659.0
2020-06-19 15:05:00,248.02,248.34,248.01,248.33,2100.0,248.02,248.34,248.01,248.33,2100.0
2020-06-19 15:10:00,248.5,249.86,247.95,249.86,4969.0,248.5,249.86,247.95,249.86,4969.0
2020-06-19 15:15:00,249.82,250.67,249.81,250.67,3225.0,249.82,250.67,249.81,250.67,3225.0
2020-06-19 15:20:00,250.4,250.83,250.28,250.83,3608.0,250.4,250.83,250.28,250.83,3608.0
2020-06-19 15:25:00,250.59,250.76,250.0,250.0,3265.0,250.59,250.76,250.0,250.0,3265.0
2020-06-19 15:30:00,250.01,250.65,250.01,250.65,2154.0,250.01,250.65,250.01,250.65,2154.0
2020-06-19 15:35:00,250.47,250.47,249.3,249.3,4760.0,250.47,250.47,249.3,249.3,4760.0
2020-06-19 15:40:00,249.22,250.05,249.22,250.05,3614.0,249.22,250.05,249.22,250.05,3614.0
2020-06-19 15:45:00,250.05,250.1,248.51,249.01,5351.0,250.05,250.1,248.51,249.01,5351.0
2020-06-19 15:50:00,249.21,252.28,249.01,251.81,27227.0,249.21,252.28,249.01,251.81,27227.0
2020-06-19 15:55:00,251.75,251.92,250.09,250.15,30143.0,251.75,251.92,250.09,250.15,30143.0
2020-06-22 09:30:00,251.17,252.38,247.52,249.19,10519.0,251.17,252.38,247.52,249.19,10519.0
2020-06-22 09:35:00,249.56,250.43,249.1,249.99,7398.0,249.56,250.43,249.1,249.99,7398.0
2020-06-22 09:40:00,248.74,250.47,247.64,250.4,7704.0,248.74,250.47,247.64,250.4,7704.0
2020-06-22 09:45:00,249.82,252.97,249.82,251.07,8657.0,249.82,252.97,249.82,251.07,8657.0
2020-06-22 09:50:00,251.31,252.0,251.13,252.0,5534.0,251.31,252.0,251.13,252.0,5534.0
2020-06-22 09:55:00,251.97,252.4,251.96,252.4,1276.0,251.97,252.4,251.96,252.4,1276.0
2020-06-22 10:00:00,252.4,254.49,252.14,253.67,6931.0,252.4,254.49,252.14,253.67,6931.0
2020-06-22 10:05:00,253.44,253.68,253.0,253.2,4180.0,253.44,253.68,253.0,253.2,4180.0
2020-06-22 10:10:00,252.84,252.97,252.1,252.56,2033.0,252.84,252.97,252.1,252.56,2033.0
2020-06-22 10:15:00,252.62,253.42,251.62,251.8,9668.0,252.62,253.42,251.62,251.8,9668.0
2020-06-22 10:20:00,252.0,252.3,251.22,251.99,1401.0,252.0,252.3,251.22,251.99,1401.0
2020-06-22 10:25:00,252.1,253.0,251.81,253.0,1316.0,252.1,253.0,251.81,253.0,1316.0
2020-06-22 10:30:00,252.86,253.04,252.5,252.97,1500.0,252.86,253.04,252.5,252.97,1500.0
2020-06-22 10:35:00,252.91,253.04,252.68,252.68,900.0,252.91,253.04,252.68,252.68,900.0
2020-06-22 10:40:00,252.41,253.59,252.33,253.12,2856.0,252.41,253.59,252.33,253.12,2856.0
2020-06-22 10:45:00,252.87,253.31,252.6,252.88,1710.0,252.87,253.31,252.6,252.88,1710.0
2020-06-22 10:50:00,252.75,252.75,251.08,251.54,5827.0,252.75,252.75,251.08,251.54,5827.0
2020-06-22 10:55:00,251.4,251.41,250.27,250.28,4757.0,251.4,251.41,250.27,250.28,4757.0
2020-06-22 11:00:00,250.3,251.0,250.1,250.58,11968.0,250.3,251.0,250.1,250.58,11968.0
2020-06-22 11:05:00,250.6,250.75,249.45,250.72,18021.0,250.6,250.75,249.45,250.72,18021.0
2020-06-22 11:10:00,250.71,251.94,250.48,251.94,22584.0,250.71,251.94,250.48,251.94,22584.0
2020-06-22 11:15:00,251.95,252.74,251.95,252.47,3350.0,251.95,252.74,251.95,252.47,3350.0
2020-06-22 11:20:00,252.71,252.85,252.09,252.76,2832.0,252.71,252.85,252.09,252.76,2832.0
2020-06-22 11:25:00,252.79,252.79,251.31,251.31,1539.0,252.79,252.79,251.31,251.31,1539.0
2020-06-22 11:30:00,251.92,252.39,251.34,251.34,875.0,251.92,252.39,251.34,251.34,875.0
2020-06-22 11:35:00,251.43,252.62,251.35,252.31,2252.0,251.43,252.62,251.35,252.31,2252.0
2020-06-22 11:40:00,252.0,252.56,251.79,252.16,1223.0,252.0,252.56,251.79,252.16,1223.0
2020-06-22 11:45:00,252.4,252.83,252.33,252.83,1250.0,252.4,252.83,252.33,252.83,1250.0
2020-06-22 11:50:00,252.84,253.26,252.19,252.5,1300.0,252.84,253.26,252.19,252.5,1300.0
2020-06-22 11:55:00,252.02,252.81,252.0,252.67,12517.0,252.02,252.81,252.0,252.67,12517.0
2020-06-22 12:00:00,252.82,253.31,252.62,253.31,3279.0,252.82,253.31,252.62,253.31,3279.0
2020-06-22 12:05:00,253.29,253.51,253.21,253.47,2702.0,253.29,253.51,253.21,253.47,2702.0
2020-06-22 12:10:00,253.47,255.55,253.42,254.94,14621.0,253.47,255.55,253.42,254.94,14621.0
2020-06-22 12:15:00,255.25,255.37,254.25,254.25,7650.0,255.25,255.37,254.25,254.25,7650.0
2020-06-22 12:20:00,254.45,254.45,254.03,254.19,2050.0,254.45,254.45,254.03,254.19,2050.0
2020-06-22 12:25:00,254.06,254.47,253.84,253.97,4210.0,254.06,254.47,253.84,253.97,4210.0
2020-06-22 12:30:00,253.83,254.22,253.54,253.64,12776.0,253.83,254.22,253.54,253.64,12776.0
2020-06-22 12:35:00,253.77,254.46,253.77,254.46,3870.0,253.77,254.46,253.77,254.46,3870.0
2020-06-22 12:40:00,254.55,255.05,254.54,255.05,4192.0,254.55,255.05,254.54,255.05,4192.0
2020-06-22 12:45:00,254.63,254.94,254.4,254.58,3953.0,254.63,254.94,254.4,254.58,3953.0
2020-06-22 12:50:00,254.61,254.9,254.42,254.75,2458.0,254.61,254.9,254.42,254.75,2458.0
2020-06-22 12:55:00,254.53,255.2,254.53,255.12,2074.0,254.53,255.2,254.53,255.12,2074.0
2020-06-22 13:00:00,255.12,255.65,254.82,254.82,4718.0,255.12,255.65,254.82,254.82,4718.0
2020-06-22 13:05:00,255.13,255.92,254.97,255.92,2491.0,255.13,255.92,254.97,255.92,2491.0
2020-06-22 13:10:00,255.29,255.29,254.65,255.25,1116.0,255.29,255.29,254.65,255.25,1116.0
2020-06-22 13:15:00,254.74,255.0,254.11,254.39,3622.0,254.74,255.0,254.11,254.39,3622.0
2020-06-22 13:20:00,254.65,254.8,254.27,254.79,1117.0,254.65,254.8,254.27,254.79,1117.0
2020-06-22 13:25:00,254.91,254.91,254.3,254.34,1304.0,254.91,254.91,254.3,254.34,1304.0
2020-06-22 13:30:00,254.25,255.49,254.24,255.2,6283.0,254.25,255.49,254.24,255.2,6283.0
2020-06-22 13:35:00,254.98,254.98,254.12,254.62,3317.0,254.98,254.98,254.12,254.62,3317.0
2020-06-22 13:40:00,254.7,254.88,254.29,254.8,4775.0,254.7,254.88,254.29,254.8,4775.0
2020-06-22 13:45:00,254.9,256.51,254.9,256.44,8614.0,254.9,256.51,254.9,256.44,8614.0
2020-06-22 13:50:00,256.12,256.21,255.54,256.08,1632.0,256.12,256.21,255.54,256.08,1632.0
2020-06-22 13:55:00,256.08,256.26,255.77,255.81,1900.0,256.08,256.26,255.77,255.81,1900.0
2020-06-22 14:00:00,255.77,255.77,254.93,254.93,2119.0,255.77,255.77,254.93,254.93,2119.0
2020-06-22 14:05:00,255.34,255.74,255.33,255.74,1918.0,255.34,255.74,255.33,255.74,1918.0
2020-06-22 14:10:00,255.7,255.7,254.92,255.3,1166.0,255.7,255.7,254.92,255.3,1166.0
2020-06-22 14:15:00,255.2,255.5,254.86,255.04,1477.0,255.2,255.5,254.86,255.04,1477.0
2020-06-22 14:20:00,255.34,255.77,255.31,255.77,1239.0,255.34,255.77,255.31,255.77,1239.0
2020-06-22 14:25:00,255.75,256.37,255.75,256.37,1801.0,255.75,256.37,255.75,256.37,1801.0
2020-06-22 14:30:00,256.49,257.06,256.01,256.55,4133.0,256.49,257.06,256.01,256.55,4133.0
2020-06-22 14:35:00,256.65,256.94,256.15,256.15,2801.0,256.65,256.94,256.15,256.15,2801.0
2020-06-22 14:40:00,256.44,256.91,256.28,256.69,3500.0,256.44,256.91,256.28,256.69,3500.0
2020-06-22 14:45:00,256.47,256.62,256.23,256.5,1356.0,256.47,256.62,256.23,256.5,1356.0
2020-06-22 14:50:00,256.7,256.73,255.89,256.05,1710.0,256.7,256.73,255.89,256.05,1710.0
2020-06-22 14:55:00,256.5,256.95,256.06,256.95,6710.0,256.5,256.95,256.06,256.95,6710.0
2020-06-22 15:00:00,256.99,256.99,256.18,256.43,2850.0,256.99,256.99,256.18,256.43,2850.0
2020-06-22 15:05:00,256.43,256.59,255.5,255.77,4987.0,256.43,256.59,255.5,255.77,4987.0
2020-06-22 15:10:00,255.96,255.97,254.38,254.38,6416.0,255.96,255.97,254.38,254.38,6416.0
2020-06-22 15:15:00,254.6,254.6,253.88,253.9,5800.0,254.6,254.6,253.88,253.9,5800.0
2020-06-22 15:20:00,253.5,253.69,252.79,252.79,4906.0,253.5,253.69,252.79,252.79,4906.0
2020-06-22 15:25:00,252.62,253.32,252.11,253.18,9340.0,252.62,253.32,252.11,253.18,9340.0
2020-06-22 15:30:00,253.17,253.31,252.75,253.03,1800.0,253.17,253.31,252.75,253.03,1800.0
2020-06-22 15:35:00,253.0,253.42,253.0,253.38,4093.0,253.0,253.42,253.0,253.38,4093.0
2020-06-22 15:40:00,253.44,254.44,253.37,253.86,4733.0,253.44,254.44,253.37,253.86,4733.0
2020-06-22 15:45:00,253.84,253.84,252.39,252.91,6999.0,253.84,253.84,252.39,252.91,6999.0
2020-06-22 15:50:00,253.04,254.06,252.9,254.06,12010.0,253.04,254.06,252.9,254.06,12010.0
2020-06-22 15:55:00,253.98,254.42,253.57,254.41,36406.0,253.98,254.42,253.57,254.41,36406.0
2020-06-23 09:30:00,259.0,260.99,257.78,257.79,16682.0,259.0,260.99,257.78,257.79,16682.0
2020-06-23 09:35:00,257.81,264.57,257.81,263.69,35815.0,257.81,264.57,257.81,263.69,35815.0
2020-06-23 09:40:00,263.85,265.83,261.0,261.81,46078.0,263.85,265.83,261.0,261.81,46078.0
2020-06-23 09:45:00,261.91,263.99,260.5,260.5,17286.0,261.91,263.99,260.5,260.5,17286.0
2020-06-23 09:50:00,261.0,262.19,260.98,261.69,10471.0,261.0,262.19,260.98,261.69,10471.0
2020-06-23 09:55:00,262.17,263.7,262.17,263.45,24552.0,262.17,263.7,262.17,263.45,24552.0
2020-06-23 10:00:00,263.66,264.7,262.94,263.56,7805.0,263.66,264.7,262.94,263.56,7805.0
2020-06-23 10:05:00,263.61,264.16,261.64,261.98,9253.0,263.61,264.16,261.64,261.98,9253.0
2020-06-23 10:10:00,261.62,262.1,261.25,261.69,6080.0,261.62,262.1,261.25,261.69,6080.0
2020-06-23 10:15:00,261.56,261.88,259.0,259.5,18465.0,261.56,261.88,259.0,259.5,18465.0
2020-06-23 10:20:00,259.51,260.07,258.62,259.6,9520.0,259.51,260.07,258.62,259.6,9520.0
2020-06-23 10:25:00,259.68,259.69,258.64,258.9,7433.0,259.68,259.69,258.64,258.9,7433.0
2020-06-23 10:30:00,259.2,259.67,258.83,259.6,4805.0,259.2,259.67,258.83,259.6,4805.0
2020-06-23 10:35:00,259.53,260.05,259.2,259.71,5073.0,259.53,260.05,259.2,259.71,5073.0
2020-06-23 10:40:00,259.47,259.47,258.5,258.8,4280.0,259.47,259.47,258.5,258.8,4280.0
2020-06-23 10:45:00,258.97,259.16,257.5,258.75,6460.0,258.97,259.16,257.5,258.75,6460.0
2020-06-23 10:50:00,258.59,258.59,257.75,257.98,2601.0,258.59,258.59,257.75,257.98,2601.0
2020-06-23 10:55:00,257.77,258.26,256.8,257.15,10556.0,257.77,258.26,256.8,257.15,10556.0
2020-06-23 11:00:00,257.14,258.19,256.4,258.05,4109.0,257.14,258.19,256.4,258.05,4109.0
2020-06-23 11:05:00,257.5,258.33,257.44,257.78,5800.0,257.5,258.33,257.44,257.78,5800.0
2020-06-23 11:10:00,258.22,258.95,258.0,258.51,7117.0,258.22,258.95,258.0,258.51,7117.0
2020-06-23 11:15:00,258.64,259.0,257.64,257.85,7988.0,258.64,259.0,257.64,257.85,7988.0
2020-06-23 11:20:00,257.44,258.44,257.44,257.8,2023.0,257.44,258.44,257.44,257.8,2023.0
2020-06-23 11:25:00,259.08,259.08,257.99,258.31,1200.0,259.08,259.08,257.99,258.31,1200.0
2020-06-23 11:30:00,257.91,258.7,257.91,258.55,5642.0,257.91,258.7,257.91,258.55,5642.0
2020-06-23 11:35:00,258.74,258.74,257.85,258.0,4650.0,258.74,258.74,257.85,258.0,4650.0
2020-06-23 11:40:00,258.29,258.6,258.01,258.26,3112.0,258.29,258.6,258.01,258.26,3112.0
2020-06-23 11:45:00,258.56,259.14,258.3,259.1,1600.0,258.56,259.14,258.3,259.1,1600.0
2020-06-23 11:50:00,258.59,259.1,257.67,257.67,6794.0,258.59,259.1,257.67,257.67,6794.0
2020-06-23 11:55:00,257.91,258.67,257.88,258.53,1700.0,257.91,258.67,257.88,258.53,1700.0
2020-06-23 12:00:00,258.96,258.96,258.6,258.64,1593.0,258.96,258.96,258.6,258.64,1593.0
2020-06-23 12:05:00,258.57,259.4,258.57,258.74,1907.0,258.57,259.4,258.57,258.74,1907.0
2020-06-23 12:10:00,258.93,259.25,258.58,258.63,1570.0,258.93,259.25,258.58,258.63,1570.0
2020-06-23 12:15:00,258.44,258.54,257.82,257.88,3918.0,258.44,258.54,257.82,257.88,3918.0
2020-06-23 12:20:00,257.5,258.41,257.5,258.4,1208.0,257.5,258.41,257.5,258.4,1208.0
2020-06-23 12:25:00,258.14,258.14,257.99,258.02,1750.0,258.14,258.14,257.99,258.02,1750.0
2020-06-23 12:30:00,258.19,258.75,257.76,257.76,3826.0,258.19,258.75,257.76,257.76,3826.0
2020-06-23 12:35:00,257.5,257.96,257.46,257.46,1624.0,257.5,257.96,257.46,257.46,1624.0
2020-06-23 12:40:00,257.41,257.59,257.4,257.59,500.0,257.41,257.59,257.4,257.59,500.0
2020-06-23 12:45:00,257.77,258.02,257.6,257.6,1232.0,257.77,258.02,257.6,257.6,1232.0
2020-06-23 12:50:00,257.59,257.79,257.34,257.34,900.0,257.59,257.79,257.34,257.34,900.0
2020-06-23 12:55:00,257.53,257.95,257.44,257.54,1705.0,257.53,257.95,257.44,257.54,1705.0
2020-06-23 13:00:00,257.55,257.82,257.0,257.0,5955.0,257.55,257.82,257.0,257.0,5955.0
2020-06-23 13:05:00,257.16,257.97,256.91,257.97,1820.0,257.16,257.97,256.91,257.97,1820.0
2020-06-23 13:10:00,257.79,258.07,257.6,257.6,1059.0,257.79,258.07,257.6,257.6,1059.0
2020-06-23 13:15:00,257.8,257.8,257.48,257.72,739.0,257.8,257.8,257.48,257.72,739.0
2020-06-23 13:20:00,257.78,258.4,257.78,258.31,4877.0,257.78,258.4,257.78,258.31,4877.0
2020-06-23 13:25:00,258.46,258.46,257.93,258.24,1901.0,258.46,258.46,257.93,258.24,1901.0
2020-06-23 13:30:00,258.29,259.0,258.29,259.0,3175.0,258.29,259.0,258.29,259.0,3175.0
2020-06-23 13:35:00,258.78,259.0,258.63,258.73,1473.0,258.78,259.0,258.63,258.73,1473.0
2020-06-23 13:40:00,258.92,259.15,258.78,259.08,2176.0,258.92,259.15,258.78,259.08,2176.0
2020-06-23 13:45:00,259.25,260.39,258.97,260.39,6833.0,259.25,260.39,258.97,260.39,6833.0
2020-06-23 13:50:00,260.38,260.47,259.44,260.21,2100.0,260.38,260.47,259.44,260.21,2100.0
2020-06-23 13:55:00,260.74,260.74,260.02,260.38,1100.0,260.74,260.74,260.02,260.38,1100.0
2020-06-23 14:00:00,259.83,259.86,259.27,259.55,3451.0,259.83,259.86,259.27,259.55,3451.0
2020-06-23 14:05:00,259.42,259.42,258.74,258.75,1781.0,259.42,259.42,258.74,258.75,1781.0
2020-06-23 14:10:00,258.71,258.71,257.98,258.28,1000.0,258.71,258.71,257.98,258.28,1000.0
2020-06-23 14:15:00,258.29,258.58,258.29,258.58,2113.0,258.29,258.58,258.29,258.58,2113.0
2020-06-23 14:20:00,258.63,259.47,258.63,259.35,2334.0,258.63,259.47,258.63,259.35,2334.0
2020-06-23 14:25:00,259.28,259.63,258.95,259.13,2597.0,259.28,259.63,258.95,259.13,2597.0
2020-06-23 14:30:00,259.14,259.46,258.87,259.25,3321.0,259.14,259.46,258.87,259.25,3321.0
2020-06-23 14:35:00,259.06,259.62,258.87,258.88,3398.0,259.06,259.62,258.87,258.88,3398.0
2020-06-23 14:40:00,258.94,258.94,257.83,257.93,4820.0,258.94,258.94,257.83,257.93,4820.0
2020-06-23 14:45:00,257.66,258.05,257.53,257.87,1745.0,257.66,258.05,257.53,257.87,1745.0
2020-06-23 14:50:00,258.04,258.65,257.69,258.11,1706.0,258.04,258.65,257.69,258.11,1706.0
2020-06-23 14:55:00,258.06,258.45,257.99,258.35,1950.0,258.06,258.45,257.99,258.35,1950.0
2020-06-23 15:00:00,258.23,258.36,257.58,257.58,7469.0,258.23,258.36,257.58,257.58,7469.0
2020-06-23 15:05:00,257.51,258.35,257.31,258.02,8371.0,257.51,258.35,257.31,258.02,8371.0
2020-06-23 15:10:00,258.02,258.23,257.25,258.17,14384.0,258.02,258.23,257.25,258.17,14384.0
2020-06-23 15:15:00,257.86,258.4,257.85,258.11,3518.0,257.86,258.4,257.85,258.11,3518.0
2020-06-23 15:20:00,257.87,257.87,256.26,256.6,7562.0,257.87,257.87,256.26,256.6,7562.0
2020-06-23 15:25:00,256.73,256.88,255.88,256.11,10072.0,256.73,256.88,255.88,256.11,10072.0
2020-06-23 15:30:00,256.46,256.46,255.6,255.82,5336.0,256.46,256.46,255.6,255.82,5336.0
2020-06-23 15:35:00,255.94,256.8,255.89,256.55,2921.0,255.94,256.8,255.89,256.55,2921.0
2020-06-23 15:40:00,256.35,256.64,255.8,256.63,8103.0,256.35,256.64,255.8,256.63,8103.0
2020-06-23 15:45:00,256.43,256.56,256.0,256.1,6776.0,256.43,256.56,256.0,256.1,6776.0
2020-06-23 15:50:00,256.13,256.32,254.0,255.04,20814.0,256.13,256.32,254.0,255.04,20814.0
2020-06-23 15:55:00,254.8,255.18,254.31,255.17,38718.0,254.8,255.18,254.31,255.17,38718.0
2020-06-24 09:30:00,251.75,253.51,250.32,252.5,9555.0,251.75,253.51,250.32,252.5,9555.0
2020-06-24 09:35:00,251.59,254.19,251.59,253.22,3724.0,251.59,254.19,251.59,253.22,3724.0
2020-06-24 09:40:00,253.39,254.49,253.26,254.42,9904.0,253.39,254.49,253.26,254.42,9904.0
2020-06-24 09:45:00,254.43,254.43,251.58,252.16,15826.0,254.43,254.43,251.58,252.16,15826.0
2020-06-24 09:50:00,252.73,252.74,247.02,248.69,24529.0,252.73,252.74,247.02,248.69,24529.0
2020-06-24 09:55:00,249.5,249.62,247.63,248.0,5274.0,249.5,249.62,247.63,248.0,5274.0
2020-06-24 10:00:00,247.98,248.29,246.21,247.17,8753.0,247.98,248.29,246.21,247.17,8753.0
2020-06-24 10:05:00,247.14,249.47,247.14,249.47,6658.0,247.14,249.47,247.14,249.47,6658.0
2020-06-24 10:10:00,249.02,251.56,248.58,251.15,9109.0,249.02,251.56,248.58,251.15,9109.0
2020-06-24 10:15:00,250.96,251.3,249.1,249.61,3703.0,250.96,251.3,249.1,249.61,3703.0
2020-06-24 10:20:00,249.05,249.99,249.05,249.94,2340.0,249.05,249.99,249.05,249.94,2340.0
2020-06-24 10:25:00,250.33,250.83,249.75,250.72,10887.0,250.33,250.83,249.75,250.72,10887.0
2020-06-24 10:30:00,250.52,250.83,248.46,248.46,13168.0,250.52,250.83,248.46,248.46,13168.0
2020-06-24 10:35:00,248.67,249.9,247.68,247.68,6901.0,248.67,249.9,247.68,247.68,6901.0
2020-06-24 10:40:00,247.9,249.39,247.9,249.3,2650.0,247.9,249.39,247.9,249.3,2650.0
2020-06-24 10:45:00,249.07,249.09,248.05,248.06,3526.0,249.07,249.09,248.05,248.06,3526.0
2020-06-24 10:50:00,248.32,249.35,248.29,248.45,3553.0,248.32,249.35,248.29,248.45,3553.0
2020-06-24 10:55:00,248.95,249.4,248.45,248.76,2211.0,248.95,249.4,248.45,248.76,2211.0
2020-06-24 11:00:00,248.38,248.43,247.71,248.3,1908.0,248.38,248.43,247.71,248.3,1908.0
2020-06-24 11:05:00,248.01,248.5,246.68,246.94,23891.0,248.01,248.5,246.68,246.94,23891.0
2020-06-24 11:10:00,246.63,246.63,246.06,246.1,10132.0,246.63,246.63,246.06,246.1,10132.0
2020-06-24 11:15:00,246.3,246.33,245.5,245.81,5701.0,246.3,246.33,245.5,245.81,5701.0
2020-06-24 11:20:00,245.75,245.75,244.22,245.33,9326.0,245.75,245.75,244.22,245.33,9326.0
2020-06-24 11:25:00,245.28,246.49,245.28,246.49,13899.0,245.28,246.49,245.28,246.49,13899.0
2020-06-24 11:30:00,246.31,246.56,245.56,245.56,3205.0,246.31,246.56,245.56,245.56,3205.0
2020-06-24 11:35:00,245.81,246.6,244.8,244.83,5476.0,245.81,246.6,244.8,244.83,5476.0
2020-06-24 11:40:00,244.78,245.0,242.46,242.77,7957.0,244.78,245.0,242.46,242.77,7957.0
2020-06-24 11:45:00,242.91,243.44,242.43,242.43,2497.0,242.91,243.44,242.43,242.43,2497.0
2020-06-24 11:50:00,242.44,243.36,242.21,242.31,9609.0,242.44,243.36,242.21,242.31,9609.0
2020-06-24 11:55:00,242.7,244.5,242.65,244.5,1920.0,242.7,244.5,242.65,244.5,1920.0
2020-06-24 12:00:00,244.68,245.68,244.42,245.22,9573.0,244.68,245.68,244.42,245.22,9573.0
2020-06-24 12:05:00,245.92,245.92,242.53,242.98,13028.0,245.92,245.92,242.53,242.98,13028.0
2020-06-24 12:10:00,243.02,244.05,242.86,243.92,2283.0,243.02,244.05,242.86,243.92,2283.0
2020-06-24 12:15:00,243.45,244.62,243.44,244.62,2423.0,243.45,244.62,243.44,244.62,2423.0
2020-06-24 12:20:00,244.93,245.75,244.78,245.0,3627.0,244.93,245.75,244.78,245.0,3627.0
2020-06-24 12:25:00,244.8,245.11,244.52,245.11,1785.0,244.8,245.11,244.52,245.11,1785.0
2020-06-24 12:30:00,245.4,245.4,244.83,245.2,2550.0,245.4,245.4,244.83,245.2,2550.0
2020-06-24 12:35:00,245.08,245.72,245.07,245.72,2310.0,245.08,245.72,245.07,245.72,2310.0
2020-06-24 12:40:00,246.17,247.63,246.0,246.85,17131.0,246.17,247.63,246.0,246.85,17131.0
2020-06-24 12:45:00,246.94,248.1,246.94,247.36,10596.0,246.94,248.1,246.94,247.36,10596.0
2020-06-24 12:50:00,247.15,247.34,246.6,247.32,4801.0,247.15,247.34,246.6,247.32,4801.0
2020-06-24 12:55:00,247.64,249.43,247.62,248.06,12440.0,247.64,249.43,247.62,248.06,12440.0
2020-06-24 13:00:00,248.19,248.58,247.73,248.58,2023.0,248.19,248.58,247.73,248.58,2023.0
2020-06-24 13:05:00,248.27,248.61,247.66,247.66,1707.0,248.27,248.61,247.66,247.66,1707.0
2020-06-24 13:10:00,247.89,248.09,247.22,247.47,2304.0,247.89,248.09,247.22,247.47,2304.0
2020-06-24 13:15:00,247.75,249.5,247.24,248.49,9985.0,247.75,249.5,247.24,248.49,9985.0
2020-06-24 13:20:00,248.27,248.27,247.53,247.54,1545.0,248.27,248.27,247.53,247.54,1545.0
2020-06-24 13:25:00,247.74,247.74,246.89,246.94,900.0,247.74,247.74,246.89,246.94,900.0
2020-06-24 13:30:00,246.68,247.6,246.59,247.17,3747.0,246.68,247.6,246.59,247.17,3747.0
2020-06-24 13:35:00,247.33,247.33,247.33,247.33,100.0,247.33,247.33,247.33,247.33,100.0
2020-06-24 13:40:00,247.3,247.31,247.03,247.11,1150.0,247.3,247.31,247.03,247.11,1150.0
2020-06-24 13:45:00,247.0,247.37,246.59,247.33,2328.0,247.0,247.37,246.59,247.33,2328.0
2020-06-24 13:50:00,247.57,248.05,247.23,248.05,1374.0,247.57,248.05,247.23,248.05,1374.0
2020-06-24 13:55:00,247.84,248.42,247.56,247.8,2413.0,247.84,248.42,247.56,247.8,2413.0
2020-06-24 14:00:00,248.21,248.44,246.89,247.16,2757.0,248.21,248.44,246.89,247.16,2757.0
2020-06-24 14:05:00,247.46,248.2,247.2,247.85,1000.0,247.46,248.2,247.2,247.85,1000.0
2020-06-24 14:10:00,248.26,248.26,247.47,247.64,1600.0,248.26,248.26,247.47,247.64,1600.0
2020-06-24 14:15:00,247.87,248.43,247.87,248.08,1774.0,247.87,248.43,247.87,248.08,1774.0
2020-06-24 14:20:00,248.64,248.91,248.14,248.14,3396.0,248.64,248.91,248.14,248.14,3396.0
2020-06-24 14:25:00,248.67,249.2,248.65,248.73,1800.0,248.67,249.2,248.65,248.73,1800.0
2020-06-24 14:30:00,248.83,249.27,248.65,248.97,1683.0,248.83,249.27,248.65,248.97,1683.0
2020-06-24 14:35:00,249.13,249.13,248.62,248.62,500.0,249.13,249.13,248.62,248.62,500.0
2020-06-24 14:40:00,248.73,249.01,247.69,247.69,2350.0,248.73,249.01,247.69,247.69,2350.0
2020-06-24 14:45:00,247.81,248.54,247.81,248.12,3273.0,247.81,248.54,247.81,248.12,3273.0
2020-06-24 14:50:00,248.21,248.21,247.43,247.8,2266.0,248.21,248.21,247.43,247.8,2266.0
2020-06-24 14:55:00,248.1,248.1,247.6,247.72,2111.0,248.1,248.1,247.6,247.72,2111.0
2020-06-24 15:00:00,248.05,249.34,248.05,249.04,2702.0,248.05,249.34,248.05,249.04,2702.0
2020-06-24 15:05:00,249.61,249.8,249.0,249.0,4640.0,249.61,249.8,249.0,249.0,4640.0
2020-06-24 15:10:00,249.47,250.53,249.01,250.15,16075.0,249.47,250.53,249.01,250.15,16075.0
2020-06-24 15:15:00,250.25,250.8,249.91,250.61,4251.0,250.25,250.8,249.91,250.61,4251.0
2020-06-24 15:20:00,250.51,250.77,249.9,250.14,4729.0,250.51,250.77,249.9,250.14,4729.0
2020-06-24 15:25:00,250.34,251.17,250.18,251.17,5102.0,250.34,251.17,250.18,251.17,5102.0
2020-06-24 15:30:00,251.34,251.61,250.68,251.39,3307.0,251.34,251.61,250.68,251.39,3307.0
2020-06-24 15:35:00,251.4,251.52,250.3,250.64,6315.0,251.4,251.52,250.3,250.64,6315.0
2020-06-24 15:40:00,251.0,252.1,250.99,252.06,5449.0,251.0,252.1,250.99,252.06,5449.0
2020-06-24 15:45:00,252.18,252.5,250.99,250.99,8525.0,252.18,252.5,250.99,250.99,8525.0
2020-06-24 15:50:00,250.97,250.97,248.57,249.29,16275.0,250.97,250.97,248.57,249.29,16275.0
2020-06-24 15:55:00,249.67,250.37,249.57,249.72,25589.0,249.67,250.37,249.57,249.72,25589.0
2020-06-25 09:30:00,249.41,251.17,249.24,251.17,17858.0,249.41,251.17,249.24,251.17,17858.0
2020-06-25 09:35:00,250.66,252.0,250.02,250.34,20658.0,250.66,252.0,250.02,250.34,20658.0
2020-06-25 09:40:00,250.29,250.53,246.12,247.34,42089.0,250.29,250.53,246.12,247.34,42089.0
2020-06-25 09:45:00,247.88,250.0,247.5,248.89,22179.0,247.88,250.0,247.5,248.89,22179.0
2020-06-25 09:50:00,248.03,250.65,247.88,250.09,11356.0,248.03,250.65,247.88,250.09,11356.0
2020-06-25 09:55:00,250.29,251.19,249.2,250.95,3785.0,250.29,251.19,249.2,250.95,3785.0
2020-06-25 10:00:00,250.68,251.24,249.88,250.63,7300.0,250.68,251.24,249.88,250.63,7300.0
2020-06-25 10:05:00,250.86,251.33,249.88,250.75,16225.0,250.86,251.33,249.88,250.75,16225.0
2020-06-25 10:10:00,251.99,253.96,251.38,253.96,5087.0,251.99,253.96,251.38,253.96,5087.0
2020-06-25 10:15:00,253.16,253.43,251.85,252.42,3547.0,253.16,253.43,251.85,252.42,3547.0
2020-06-25 10:20:00,252.91,254.13,252.91,253.75,3799.0,252.91,254.13,252.91,253.75,3799.0
2020-06-25 10:25:00,252.52,253.63,252.52,253.02,3492.0,252.52,253.63,252.52,253.02,3492.0
2020-06-25 10:30:00,252.92,253.44,252.25,253.03,4066.0,252.92,253.44,252.25,253.03,4066.0
2020-06-25 10:35:00,252.82,252.99,252.17,252.64,2104.0,252.82,252.99,252.17,252.64,2104.0
2020-06-25 10:40:00,251.95,252.19,251.61,252.09,3650.0,251.95,252.19,251.61,252.09,3650.0
2020-06-25 10:45:00,252.35,253.48,251.65,252.13,6312.0,252.35,253.48,251.65,252.13,6312.0
2020-06-25 10:50:00,252.22,252.89,251.49,252.27,4392.0,252.22,252.89,251.49,252.27,4392.0
2020-06-25 10:55:00,252.27,253.21,251.24,252.75,2100.0,252.27,253.21,251.24,252.75,2100.0
2020-06-25 11:00:00,252.8,253.11,252.18,253.11,1900.0,252.8,253.11,252.18,253.11,1900.0
2020-06-25 11:05:00,253.0,253.0,252.18,252.18,2900.0,253.0,253.0,252.18,252.18,2900.0
2020-06-25 11:10:00,252.64,254.37,252.64,254.09,7140.0,252.64,254.37,252.64,254.09,7140.0
2020-06-25 11:15:00,253.84,254.7,253.69,254.3,1450.0,253.84,254.7,253.69,254.3,1450.0
2020-06-25 11:20:00,254.02,254.02,253.33,253.33,2250.0,254.02,254.02,253.33,253.33,2250.0
2020-06-25 11:25:00,253.61,253.87,253.0,253.87,1800.0,253.61,253.87,253.0,253.87,1800.0
2020-06-25 11:30:00,254.0,254.12,252.15,252.28,2456.0,254.0,254.12,252.15,252.28,2456.0
2020-06-25 11:35:00,252.46,253.0,252.27,252.47,1800.0,252.46,253.0,252.27,252.47,1800.0
2020-06-25 11:40:00,252.83,253.38,252.09,253.19,1516.0,252.83,253.38,252.09,253.19,1516.0
2020-06-25 11:45:00,253.23,253.78,252.92,253.48,2020.0,253.23,253.78,252.92,253.48,2020.0
2020-06-25 11:50:00,253.42,254.0,253.01,253.47,1901.0,253.42,254.0,253.01,253.47,1901.0
2020-06-25 11:55:00,253.4,254.14,253.4,253.69,1414.0,253.4,254.14,253.4,253.69,1414.0
2020-06-25 12:00:00,253.7,255.65,253.7,254.96,8171.0,253.7,255.65,253.7,254.96,8171.0
2020-06-25 12:05:00,254.95,255.26,254.04,254.05,3248.0,254.95,255.26,254.04,254.05,3248.0
2020-06-25 12:10:00,254.26,254.39,253.84,253.84,3087.0,254.26,254.39,253.84,253.84,3087.0
2020-06-25 12:15:00,253.81,254.24,253.81,253.99,1460.0,253.81,254.24,253.81,253.99,1460.0
2020-06-25 12:20:00,254.02,254.66,254.01,254.41,1855.0,254.02,254.66,254.01,254.41,1855.0
2020-06-25 12:25:00,254.02,254.05,253.5,254.04,2075.0,254.02,254.05,253.5,254.04,2075.0
2020-06-25 12:30:00,254.04,254.35,253.73,254.2,2566.0,254.04,254.35,253.73,254.2,2566.0
2020-06-25 12:35:00,253.75,254.58,253.75,254.33,3500.0,253.75,254.58,253.75,254.33,3500.0
2020-06-25 12:40:00,254.0,254.72,253.76,254.44,2000.0,254.0,254.72,253.76,254.44,2000.0
2020-06-25 12:45:00,254.5,254.94,254.5,254.5,918.0,254.5,254.94,254.5,254.5,918.0
2020-06-25 12:50:00,253.49,254.26,253.49,254.0,900.0,253.49,254.26,253.49,254.0,900.0
2020-06-25 12:55:00,254.08,254.23,253.48,254.14,3849.0,254.08,254.23,253.48,254.14,3849.0
2020-06-25 13:00:00,253.83,254.0,253.42,253.43,800.0,253.83,254.0,253.42,253.43,800.0
2020-06-25 13:05:00,253.48,253.69,253.1,253.1,1450.0,253.48,253.69,253.1,253.1,1450.0
2020-06-25 13:10:00,253.0,253.21,252.71,253.21,2523.0,253.0,253.21,252.71,253.21,2523.0
2020-06-25 13:15:00,253.3,253.96,253.05,253.88,3700.0,253.3,253.96,253.05,253.88,3700.0
2020-06-25 13:20:00,253.36,253.81,253.12,253.13,1103.0,253.36,253.81,253.12,253.13,1103.0
2020-06-25 13:25:00,252.88,253.42,252.76,253.4,1300.0,252.88,253.42,252.76,253.4,1300.0
2020-06-25 13:30:00,253.33,253.33,252.73,253.02,4190.0,253.33,253.33,252.73,253.02,4190.0
2020-06-25 13:35:00,253.02,253.3,253.02,253.29,1200.0,253.02,253.3,253.02,253.29,1200.0
2020-06-25 13:40:00,253.05,253.27,252.83,253.17,1300.0,253.05,253.27,252.83,253.17,1300.0
2020-06-25 13:45:00,253.01,253.35,253.01,253.08,2608.0,253.01,253.35,253.01,253.08,2608.0
2020-06-25 13:50:00,252.84,252.98,252.67,252.92,1740.0,252.84,252.98,252.67,252.92,1740.0
2020-06-25 13:55:00,252.8,252.9,252.11,252.66,5131.0,252.8,252.9,252.11,252.66,5131.0
2020-06-25 14:00:00,252.74,252.95,252.21,252.61,1700.0,252.74,252.95,252.21,252.61,1700.0
2020-06-25 14:05:00,252.44,252.98,252.43,252.77,2100.0,252.44,252.98,252.43,252.77,2100.0
2020-06-25 14:10:00,252.52,252.88,252.39,252.88,811.0,252.52,252.88,252.39,252.88,811.0
2020-06-25 14:15:00,252.84,253.41,252.84,252.96,2200.0,252.84,253.41,252.84,252.96,2200.0
2020-06-25 14:20:00,252.74,252.74,251.43,251.44,4792.0,252.74,252.74,251.43,251.44,4792.0
2020-06-25 14:25:00,251.75,252.69,251.51,251.87,4120.0,251.75,252.69,251.51,251.87,4120.0
2020-06-25 14:30:00,251.77,252.05,249.63,249.9,12836.0,251.77,252.05,249.63,249.9,12836.0
2020-06-25 14:35:00,249.75,250.54,249.74,250.51,6183.0,249.75,250.54,249.74,250.51,6183.0
2020-06-25 14:40:00,250.35,250.87,250.27,250.84,4607.0,250.35,250.87,250.27,250.84,4607.0
2020-06-25 14:45:00,250.47,250.68,250.39,250.45,800.0,250.47,250.68,250.39,250.45,800.0
2020-06-25 14:50:00,250.06,250.8,250.06,250.53,2500.0,250.06,250.8,250.06,250.53,2500.0
2020-06-25 14:55:00,250.27,250.43,249.93,249.94,4055.0,250.27,250.43,249.93,249.94,4055.0
2020-06-25 15:00:00,249.97,251.15,249.82,251.05,5693.0,249.97,251.15,249.82,251.05,5693.0
2020-06-25 15:05:00,251.25,252.21,251.25,251.74,4020.0,251.25,252.21,251.25,251.74,4020.0
2020-06-25 15:10:00,251.71,252.07,251.2,251.94,1600.0,251.71,252.07,251.2,251.94,1600.0
2020-06-25 15:15:00,252.02,252.26,251.7,251.71,1720.0,252.02,252.26,251.7,251.71,1720.0
2020-06-25 15:20:00,251.91,252.51,251.58,252.36,4633.0,251.91,252.51,251.58,252.36,4633.0
2020-06-25 15:25:00,252.21,253.65,252.17,253.35,4104.0,252.21,253.65,252.17,253.35,4104.0
2020-06-25 15:30:00,253.1,253.56,252.43,253.09,3282.0,253.1,253.56,252.43,253.09,3282.0
2020-06-25 15:35:00,252.85,253.26,252.38,252.38,3100.0,252.85,253.26,252.38,252.38,3100.0
2020-06-25 15:40:00,252.64,253.65,252.57,253.65,4046.0,252.64,253.65,252.57,253.65,4046.0
2020-06-25 15:45:00,253.62,253.76,252.28,252.44,5214.0,253.62,253.76,252.28,252.44,5214.0
2020-06-25 15:50:00,252.54,254.0,252.54,254.0,10031.0,252.54,254.0,252.54,254.0,10031.0
2020-06-25 15:55:00,253.83,254.61,253.24,254.19,27030.0,253.83,254.61,253.24,254.19,27030.0
2020-06-26 09:30:00,255.2,256.7,254.09,256.42,18796.0,255.2,256.7,254.09,256.42,18796.0
2020-06-26 09:35:00,256.07,257.89,255.5,256.67,8907.0,256.07,257.89,255.5,256.67,8907.0
2020-06-26 09:40:00,256.76,257.38,254.5,255.88,43438.0,256.76,257.38,254.5,255.88,43438.0
2020-06-26 09:45:00,255.88,257.57,255.05,256.68,50874.0,255.88,257.57,255.05,256.68,50874.0
2020-06-26 09:50:00,256.7,257.7,256.03,256.9,16032.0,256.7,257.7,256.03,256.9,16032.0
2020-06-26 09:55:00,256.25,256.97,255.63,255.63,12327.0,256.25,256.97,255.63,255.63,12327.0
2020-06-26 10:00:00,255.71,255.82,254.56,254.84,49194.0,255.71,255.82,254.56,254.84,49194.0
2020-06-26 10:05:00,254.64,256.55,254.54,255.13,30330.0,254.64,256.55,254.54,255.13,30330.0
2020-06-26 10:10:00,255.0,255.15,254.55,255.0,20244.0,255.0,255.15,254.55,255.0,20244.0
2020-06-26 10:15:00,254.99,255.6,254.0,254.85,57675.0,254.99,255.6,254.0,254.85,57675.0
2020-06-26 10:20:00,255.38,255.38,254.02,254.28,8527.0,255.38,255.38,254.02,254.28,8527.0
2020-06-26 10:25:00,255.48,256.15,254.72,255.28,7570.0,255.48,256.15,254.72,255.28,7570.0
2020-06-26 10:30:00,255.85,256.3,254.41,254.61,3686.0,255.85,256.3,254.41,254.61,3686.0
2020-06-26 10:35:00,254.66,255.21,254.3,254.57,15571.0,254.66,255.21,254.3,254.57,15571.0
2020-06-26 10:40:00,254.54,254.94,253.54,254.06,14723.0,254.54,254.94,253.54,254.06,14723.0
2020-06-26 10:45:00,254.12,255.0,253.75,253.75,3145.0,254.12,255.0,253.75,253.75,3145.0
2020-06-26 10:50:00,253.98,254.09,252.93,253.44,2562.0,253.98,254.09,252.93,253.44,2562.0
2020-06-26 10:55:00,253.12,254.68,253.05,253.67,4383.0,253.12,254.68,253.05,253.67,4383.0
2020-06-26 11:00:00,253.38,254.36,253.33,254.18,1400.0,253.38,254.36,253.33,254.18,1400.0
2020-06-26 11:05:00,254.05,255.97,254.04,255.92,2993.0,254.05,255.97,254.04,255.92,2993.0
2020-06-26 11:10:00,255.65,256.18,255.36,255.98,6063.0,255.65,256.18,255.36,255.98,6063.0
2020-06-26 11:15:00,255.89,256.25,254.74,255.54,2367.0,255.89,256.25,254.74,255.54,2367.0
2020-06-26 11:20:00,255.72,256.08,254.95,255.59,5930.0,255.72,256.08,254.95,255.59,5930.0
2020-06-26 11:25:00,255.36,255.4,254.66,255.38,3400.0,255.36,255.4,254.66,255.38,3400.0
2020-06-26 11:30:00,255.71,255.88,255.16,255.63,2800.0,255.71,255.88,255.16,255.63,2800.0
2020-06-26 11:35:00,255.84,256.41,255.82,256.4,2412.0,255.84,256.41,255.82,256.4,2412.0
2020-06-26 11:40:00,256.21,256.66,255.87,256.22,2401.0,256.21,256.66,255.87,256.22,2401.0
2020-06-26 11:45:00,256.21,256.53,255.97,256.49,903.0,256.21,256.53,255.97,256.49,903.0
2020-06-26 11:50:00,256.7,256.83,255.93,255.93,1800.0,256.7,256.83,255.93,255.93,1800.0
2020-06-26 11:55:00,256.22,256.63,256.1,256.11,2700.0,256.22,256.63,256.1,256.11,2700.0
2020-06-26 12:00:00,255.97,255.97,255.0,255.26,2195.0,255.97,255.97,255.0,255.26,2195.0
2020-06-26 12:05:00,255.36,255.36,255.17,255.17,300.0,255.36,255.36,255.17,255.17,300.0
2020-06-26 12:10:00,255.71,255.73,255.07,255.08,1430.0,255.71,255.73,255.07,255.08,1430.0
2020-06-26 12:15:00,255.26,255.26,254.91,254.92,2800.0,255.26,255.26,254.91,254.92,2800.0
2020-06-26 12:20:00,254.99,256.35,254.76,256.29,2936.0,254.99,256.35,254.76,256.29,2936.0
2020-06-26 12:25:00,256.57,256.58,256.39,256.51,912.0,256.57,256.58,256.39,256.51,912.0
2020-06-26 12:30:00,256.06,256.24,255.7,256.05,3862.0,256.06,256.24,255.7,256.05,3862.0
2020-06-26 12:35:00,255.77,256.53,255.77,256.12,1336.0,255.77,256.53,255.77,256.12,1336.0
2020-06-26 12:40:00,256.26,256.26,255.54,256.04,3771.0,256.26,256.26,255.54,256.04,3771.0
2020-06-26 12:45:00,256.2,256.48,255.62,256.3,1700.0,256.2,256.48,255.62,256.3,1700.0
2020-06-26 12:50:00,256.09,256.55,255.81,256.42,700.0,256.09,256.55,255.81,256.42,700.0
2020-06-26 12:55:00,256.63,256.65,256.31,256.47,2188.0,256.63,256.65,256.31,256.47,2188.0
2020-06-26 13:00:00,256.71,257.0,256.65,256.65,2963.0,256.71,257.0,256.65,256.65,2963.0
2020-06-26 13:05:00,256.75,257.13,256.7,256.92,1600.0,256.75,257.13,256.7,256.92,1600.0
2020-06-26 13:10:00,256.89,258.51,256.79,257.88,6881.0,256.89,258.51,256.79,257.88,6881.0
2020-06-26 13:15:00,257.88,258.15,257.65,257.98,1600.0,257.88,258.15,257.65,257.98,1600.0
2020-06-26 13:20:00,258.16,258.28,257.52,257.65,2400.0,258.16,258.28,257.52,257.65,2400.0
2020-06-26 13:25:00,257.29,257.36,256.78,257.06,2049.0,257.29,257.36,256.78,257.06,2049.0
2020-06-26 13:30:00,256.57,256.58,255.33,255.35,1898.0,256.57,256.58,255.33,255.35,1898.0
2020-06-26 13:35:00,255.53,256.26,254.89,256.26,3191.0,255.53,256.26,254.89,256.26,3191.0
2020-06-26 13:40:00,255.62,255.89,255.44,255.61,1205.0,255.62,255.89,255.44,255.61,1205.0
2020-06-26 13:45:00,255.31,255.6,255.12,255.42,1300.0,255.31,255.6,255.12,255.42,1300.0
2020-06-26 13:50:00,255.62,255.72,255.4,255.41,3511.0,255.62,255.72,255.4,255.41,3511.0
2020-06-26 13:55:00,255.73,255.73,254.87,254.9,2281.0,255.73,255.73,254.87,254.9,2281.0
2020-06-26 14:00:00,255.16,255.52,254.85,255.52,4752.0,255.16,255.52,254.85,255.52,4752.0
2020-06-26 14:05:00,255.32,255.41,254.95,255.3,2000.0,255.32,255.41,254.95,255.3,2000.0
2020-06-26 14:10:00,255.47,255.58,254.92,254.93,2710.0,255.47,255.58,254.92,254.93,2710.0
2020-06-26 14:15:00,254.96,255.52,254.9,255.22,2632.0,254.96,255.52,254.9,255.22,2632.0
2020-06-26 14:20:00,254.99,255.39,254.97,255.15,3810.0,254.99,255.39,254.97,255.15,3810.0
2020-06-26 14:25:00,255.18,255.29,254.76,254.8,8462.0,255.18,255.29,254.76,254.8,8462.0
2020-06-26 14:30:00,254.96,255.56,254.78,255.17,10044.0,254.96,255.56,254.78,255.17,10044.0
2020-06-26 14:35:00,255.07,255.19,254.74,255.19,11181.0,255.07,255.19,254.74,255.19,11181.0
2020-06-26 14:40:00,255.63,255.66,255.08,255.4,4891.0,255.63,255.66,255.08,255.4,4891.0
2020-06-26 14:45:00,254.89,255.36,254.54,254.58,6773.0,254.89,255.36,254.54,254.58,6773.0
2020-06-26 14:50:00,254.67,256.41,254.66,255.97,3999.0,254.67,256.41,254.66,255.97,3999.0
2020-06-26 14:55:00,255.61,255.61,254.97,255.34,900.0,255.61,255.61,254.97,255.34,900.0
2020-06-26 15:00:00,255.69,256.14,255.41,255.53,2300.0,255.69,256.14,255.41,255.53,2300.0
2020-06-26 15:05:00,255.6,255.61,254.97,255.03,2799.0,255.6,255.61,254.97,255.03,2799.0
2020-06-26 15:10:00,255.02,255.99,254.89,255.87,5100.0,255.02,255.99,254.89,255.87,5100.0
2020-06-26 15:15:00,255.9,255.91,254.8,254.8,2914.0,255.9,255.91,254.8,254.8,2914.0
2020-06-26 15:20:00,254.78,255.16,254.6,254.94,22718.0,254.78,255.16,254.6,254.94,22718.0
2020-06-26 15:25:00,254.94,255.32,254.21,255.22,7701.0,254.94,255.32,254.21,255.22,7701.0
2020-06-26 15:30:00,255.29,255.29,254.31,254.46,3500.0,255.29,255.29,254.31,254.46,3500.0
2020-06-26 15:35:00,254.54,254.72,254.06,254.39,20017.0,254.54,254.72,254.06,254.39,20017.0
2020-06-26 15:40:00,254.25,255.35,254.03,255.01,11246.0,254.25,255.35,254.03,255.01,11246.0
2020-06-26 15:45:00,255.0,255.61,255.0,255.0,13145.0,255.0,255.61,255.0,255.0,13145.0
2020-06-26 15:50:00,255.05,255.81,254.87,254.87,25384.0,255.05,255.81,254.87,254.87,25384.0
2020-06-26 15:55:00,254.83,255.19,253.34,254.23,55385.0,254.83,255.19,253.34,254.23,55385.0
2020-06-29 09:30:00,253.64,255.74,250.03,250.03,28856.0,253.64,255.74,250.03,250.03,28856.0
2020-06-29 09:35:00,250.5,251.67,249.01,249.86,4206.0,250.5,251.67,249.01,249.86,4206.0
2020-06-29 09:40:00,249.75,249.75,247.02,248.54,10800.0,249.75,249.75,247.02,248.54,10800.0
2020-06-29 09:45:00,248.05,249.41,247.05,247.05,4198.0,248.05,249.41,247.05,247.05,4198.0
2020-06-29 09:50:00,248.11,248.19,246.69,246.8,5825.0,248.11,248.19,246.69,246.8,5825.0
2020-06-29 09:55:00,246.81,248.85,246.76,248.61,8345.0,246.81,248.85,246.76,248.61,8345.0
2020-06-29 10:00:00,248.6,251.27,248.6,249.95,7351.0,248.6,251.27,248.6,249.95,7351.0
2020-06-29 10:05:00,249.19,250.15,249.19,249.7,3840.0,249.19,250.15,249.19,249.7,3840.0
2020-06-29 10:10:00,249.5,250.59,249.5,250.59,6383.0,249.5,250.59,249.5,250.59,6383.0
2020-06-29 10:15:00,250.66,251.66,250.57,251.64,6800.0,250.66,251.66,250.57,251.64,6800.0
2020-06-29 10:20:00,251.65,251.66,250.6,251.44,4713.0,251.65,251.66,250.6,251.44,4713.0
2020-06-29 10:25:00,250.68,251.11,250.01,250.16,4967.0,250.68,251.11,250.01,250.16,4967.0
2020-06-29 10:30:00,250.04,250.75,249.58,249.82,3576.0,250.04,250.75,249.58,249.82,3576.0
2020-06-29 10:35:00,250.13,251.3,249.68,250.89,4120.0,250.13,251.3,249.68,250.89,4120.0
2020-06-29 10:40:00,251.14,251.15,249.18,250.0,6971.0,251.14,251.15,249.18,250.0,6971.0
2020-06-29 10:45:00,250.24,250.36,249.59,250.05,4655.0,250.24,250.36,249.59,250.05,4655.0
2020-06-29 10:50:00,250.14,250.57,249.43,249.43,1800.0,250.14,250.57,249.43,249.43,1800.0
2020-06-29 10:55:00,249.48,249.48,248.21,248.21,3136.0,249.48,249.48,248.21,248.21,3136.0
2020-06-29 11:00:00,248.23,248.83,247.3,247.67,5002.0,248.23,248.83,247.3,247.67,5002.0
2020-06-29 11:05:00,247.16,247.47,246.5,246.97,6498.0,247.16,247.47,246.5,246.97,6498.0
2020-06-29 11:10:00,246.72,247.24,246.5,247.24,4816.0,246.72,247.24,246.5,247.24,4816.0
2020-06-29 11:15:00,247.23,248.1,246.87,248.06,3989.0,247.23,248.1,246.87,248.06,3989.0
2020-06-29 11:20:00,248.4,248.47,248.01,248.47,1400.0,248.4,248.47,248.01,248.47,1400.0
2020-06-29 11:25:00,248.28,249.01,248.2,248.91,3600.0,248.28,249.01,248.2,248.91,3600.0
2020-06-29 11:30:00,249.0,249.35,248.37,248.74,2630.0,249.0,249.35,248.37,248.74,2630.0
2020-06-29 11:35:00,249.06,249.83,248.74,249.17,2750.0,249.06,249.83,248.74,249.17,2750.0
2020-06-29 11:40:00,249.3,250.33,249.3,250.33,3415.0,249.3,250.33,249.3,250.33,3415.0
2020-06-29 11:45:00,250.15,251.0,250.15,251.0,1819.0,250.15,251.0,250.15,251.0,1819.0
2020-06-29 11:50:00,250.67,251.5,250.67,251.19,3242.0,250.67,251.5,250.67,251.19,3242.0
2020-06-29 11:55:00,250.94,251.18,250.54,250.98,2538.0,250.94,251.18,250.54,250.98,2538.0
2020-06-29 12:00:00,250.71,251.41,250.64,251.41,2100.0,250.71,251.41,250.64,251.41,2100.0
2020-06-29 12:05:00,250.69,250.77,249.94,250.46,1103.0,250.69,250.77,249.94,250.46,1103.0
2020-06-29 12:10:00,250.5,250.5,250.05,250.44,2207.0,250.5,250.5,250.05,250.44,2207.0
2020-06-29 12:15:00,250.32,251.25,250.32,251.25,1550.0,250.32,251.25,250.32,251.25,1550.0
2020-06-29 12:20:00,251.55,251.66,251.01,251.48,2200.0,251.55,251.66,251.01,251.48,2200.0
2020-06-29 12:25:00,251.48,251.5,251.09,251.09,775.0,251.48,251.5,251.09,251.09,775.0
2020-06-29 12:30:00,251.42,251.67,251.41,251.54,1931.0,251.42,251.67,251.41,251.54,1931.0
2020-06-29 12:35:00,251.5,252.95,251.48,252.54,5053.0,251.5,252.95,251.48,252.54,5053.0
2020-06-29 12:40:00,252.72,253.54,252.72,253.31,1350.0,252.72,253.54,252.72,253.31,1350.0
2020-06-29 12:45:00,253.89,254.0,253.73,253.87,1410.0,253.89,254.0,253.73,253.87,1410.0
2020-06-29 12:50:00,253.9,253.97,252.85,252.85,500.0,253.9,253.97,252.85,252.85,500.0
2020-06-29 12:55:00,252.87,252.93,252.22,252.22,3000.0,252.87,252.93,252.22,252.22,3000.0
2020-06-29 13:00:00,252.21,252.25,251.73,251.73,2216.0,252.21,252.25,251.73,251.73,2216.0
2020-06-29 13:05:00,251.08,251.65,251.08,251.59,1020.0,251.08,251.65,251.08,251.59,1020.0
2020-06-29 13:10:00,251.68,253.38,251.68,253.28,7742.0,251.68,253.38,251.68,253.28,7742.0
2020-06-29 13:15:00,253.1,253.1,252.44,252.99,5700.0,253.1,253.1,252.44,252.99,5700.0
2020-06-29 13:20:00,253.09,253.62,253.09,253.38,700.0,253.09,253.62,253.09,253.38,700.0
2020-06-29 13:25:00,253.98,254.19,253.72,254.0,5946.0,253.98,254.19,253.72,254.0,5946.0
2020-06-29 13:30:00,253.67,253.77,253.17,253.17,1793.0,253.67,253.77,253.17,253.17,1793.0
2020-06-29 13:35:00,253.38,253.79,253.22,253.79,2909.0,253.38,253.79,253.22,253.79,2909.0
2020-06-29 13:40:00,253.64,253.64,253.0,253.41,1900.0,253.64,253.64,253.0,253.41,1900.0
2020-06-29 13:45:00,253.27,253.27,252.51,252.81,2589.0,253.27,253.27,252.51,252.81,2589.0
2020-06-29 13:50:00,252.74,252.74,251.99,252.57,400.0,252.74,252.74,251.99,252.57,400.0
2020-06-29 13:55:00,252.27,252.27,251.34,251.52,2131.0,252.27,252.27,251.34,251.52,2131.0
2020-06-29 14:00:00,251.6,251.61,251.18,251.33,2815.0,251.6,251.61,251.18,251.33,2815.0
2020-06-29 14:05:00,251.19,251.19,250.33,250.34,2758.0,251.19,251.19,250.33,250.34,2758.0
2020-06-29 14:10:00,251.51,251.51,250.77,250.95,1700.0,251.51,251.51,250.77,250.95,1700.0
2020-06-29 14:15:00,251.25,251.78,251.25,251.63,2015.0,251.25,251.78,251.25,251.63,2015.0
2020-06-29 14:20:00,251.52,251.63,251.4,251.59,1400.0,251.52,251.63,251.4,251.59,1400.0
2020-06-29 14:25:00,251.83,251.91,251.18,251.55,2541.0,251.83,251.91,251.18,251.55,2541.0
2020-06-29 14:30:00,251.39,251.48,251.03,251.34,1020.0,251.39,251.48,251.03,251.34,1020.0
2020-06-29 14:35:00,251.72,251.75,251.34,251.65,2200.0,251.72,251.75,251.34,251.65,2200.0
2020-06-29 14:40:00,251.31,251.88,251.31,251.62,1200.0,251.31,251.88,251.31,251.62,1200.0
2020-06-29 14:45:00,251.53,251.59,251.12,251.12,1459.0,251.53,251.59,251.12,251.12,1459.0
2020-06-29 14:50:00,250.57,250.89,249.99,250.42,3322.0,250.57,250.89,249.99,250.42,3322.0
2020-06-29 14:55:00,250.29,250.73,250.03,250.05,4370.0,250.29,250.73,250.03,250.05,4370.0
2020-06-29 15:00:00,250.48,250.5,249.59,249.82,2572.0,250.48,250.5,249.59,249.82,2572.0
2020-06-29 15:05:00,249.74,249.85,249.15,249.19,5297.0,249.74,249.85,249.15,249.19,5297.0
2020-06-29 15:10:00,249.5,249.67,248.89,249.67,1504.0,249.5,249.67,248.89,249.67,1504.0
2020-06-29 15:15:00,249.86,250.79,249.86,250.79,1300.0,249.86,250.79,249.86,250.79,1300.0
2020-06-29 15:20:00,250.74,250.96,250.37,250.96,10970.0,250.74,250.96,250.37,250.96,10970.0
2020-06-29 15:25:00,250.98,251.75,250.83,251.56,3977.0,250.98,251.75,250.83,251.56,3977.0
2020-06-29 15:30:00,251.71,252.32,251.49,252.15,3194.0,251.71,252.32,251.49,252.15,3194.0
2020-06-29 15:35:00,252.06,252.3,251.64,251.64,10564.0,252.06,252.3,251.64,251.64,10564.0
2020-06-29 15:40:00,251.67,251.67,250.99,251.46,4292.0,251.67,251.67,250.99,251.46,4292.0
2020-06-29 15:45:00,251.59,251.9,250.96,251.19,4800.0,251.59,251.9,250.96,251.19,4800.0
2020-06-29 15:50:00,251.52,252.55,251.4,252.34,8800.0,251.52,252.55,251.4,252.34,8800.0
2020-06-29 15:55:00,252.38,253.25,252.15,252.94,20589.0,252.38,253.25,252.15,252.94,20589.0
2020-06-30 09:30:00,253.28,254.49,252.6,253.91,7282.0,253.28,254.49,252.6,253.91,7282.0
2020-06-30 09:35:00,253.93,256.0,253.93,255.5,9820.0,253.93,256.0,253.93,255.5,9820.0
2020-06-30 09:40:00,255.74,255.74,254.14,254.73,13621.0,255.74,255.74,254.14,254.73,13621.0
2020-06-30 09:45:00,254.77,254.82,253.07,253.25,5878.0,254.77,254.82,253.07,253.25,5878.0
2020-06-30 09:50:00,252.79,253.8,252.34,253.8,4495.0,252.79,253.8,252.34,253.8,4495.0
2020-06-30 09:55:00,253.56,254.25,253.56,253.88,3000.0,253.56,254.25,253.56,253.88,3000.0
2020-06-30 10:00:00,254.31,254.57,252.35,252.35,6571.0,254.31,254.57,252.35,252.35,6571.0
2020-06-30 10:05:00,252.79,254.33,252.53,253.82,3063.0,252.79,254.33,252.53,253.82,3063.0
2020-06-30 10:10:00,253.81,254.3,253.22,253.87,2778.0,253.81,254.3,253.22,253.87,2778.0
2020-06-30 10:15:00,253.61,253.93,253.32,253.45,2726.0,253.61,253.93,253.32,253.45,2726.0
2020-06-30 10:20:00,254.04,254.34,253.57,254.34,2588.0,254.04,254.34,253.57,254.34,2588.0
2020-06-30 10:25:00,254.51,255.17,252.84,252.84,5071.0,254.51,255.17,252.84,252.84,5071.0
2020-06-30 10:30:00,252.75,253.02,251.92,252.08,2599.0,252.75,253.02,251.92,252.08,2599.0
2020-06-30 10:35:00,252.19,252.99,252.04,252.43,1813.0,252.19,252.99,252.04,252.43,1813.0
2020-06-30 10:40:00,252.35,253.26,252.35,253.08,1100.0,252.35,253.26,252.35,253.08,1100.0
2020-06-30 10:45:00,252.78,253.24,252.51,252.61,1987.0,252.78,253.24,252.51,252.61,1987.0
2020-06-30 10:50:00,252.86,253.34,252.32,252.63,2410.0,252.86,253.34,252.32,252.63,2410.0
2020-06-30 10:55:00,252.66,253.5,252.61,253.47,2827.0,252.66,253.5,252.61,253.47,2827.0
2020-06-30 11:00:00,253.46,253.49,252.74,252.85,3978.0,253.46,253.49,252.74,252.85,3978.0
2020-06-30 11:05:00,252.98,253.09,252.3,252.3,3174.0,252.98,253.09,252.3,252.3,3174.0
2020-06-30 11:10:00,252.47,252.49,251.59,252.04,2640.0,252.47,252.49,251.59,252.04,2640.0
2020-06-30 11:15:00,252.27,254.01,252.19,254.01,8758.0,252.27,254.01,252.19,254.01,8758.0
2020-06-30 11:20:00,254.24,254.28,253.65,253.76,2800.0,254.24,254.28,253.65,253.76,2800.0
2020-06-30 11:25:00,253.13,253.14,252.65,252.93,4730.0,253.13,253.14,252.65,252.93,4730.0
2020-06-30 11:30:00,253.06,253.06,252.25,252.35,3665.0,253.06,253.06,252.25,252.35,3665.0
2020-06-30 11:35:00,252.2,252.84,252.0,252.6,5396.0,252.2,252.84,252.0,252.6,5396.0
2020-06-30 11:40:00,252.12,252.26,251.58,252.26,2710.0,252.12,252.26,251.58,252.26,2710.0
2020-06-30 11:45:00,252.05,252.26,251.49,251.54,2008.0,252.05,252.26,251.49,251.54,2008.0
2020-06-30 11:50:00,251.72,251.84,251.48,251.84,2600.0,251.72,251.84,251.48,251.84,2600.0
2020-06-30 11:55:00,251.8,251.86,251.4,251.46,3000.0,251.8,251.86,251.4,251.46,3000.0
2020-06-30 12:00:00,251.4,251.43,250.88,250.94,4318.0,251.4,251.43,250.88,250.94,4318.0
2020-06-30 12:05:00,251.02,251.7,250.92,251.7,4693.0,251.02,251.7,250.92,251.7,4693.0
2020-06-30 12:10:00,251.88,252.69,251.81,252.42,3128.0,251.88,252.69,251.81,252.42,3128.0
2020-06-30 12:15:00,252.54,252.9,252.49,252.49,1211.0,252.54,252.9,252.49,252.49,1211.0
2020-06-30 12:20:00,252.6,252.9,252.53,252.65,2996.0,252.6,252.9,252.53,252.65,2996.0
2020-06-30 12:25:00,252.57,252.67,251.93,252.13,2670.0,252.57,252.67,251.93,252.13,2670.0
2020-06-30 12:30:00,252.1,252.1,251.46,251.46,2600.0,252.1,252.1,251.46,251.46,2600.0
2020-06-30 12:35:00,251.57,251.7,251.23,251.48,5619.0,251.57,251.7,251.23,251.48,5619.0
2020-06-30 12:40:00,251.25,251.26,249.69,250.04,5045.0,251.25,251.26,249.69,250.04,5045.0
2020-06-30 12:45:00,249.89,250.0,249.4,249.98,2600.0,249.89,250.0,249.4,249.98,2600.0
2020-06-30 12:50:00,249.82,250.25,249.72,249.72,4353.0,249.82,250.25,249.72,249.72,4353.0
2020-06-30 12:55:00,249.87,250.12,249.81,249.82,1500.0,249.87,250.12,249.81,249.82,1500.0
2020-06-30 13:00:00,250.0,250.34,250.0,250.14,1100.0,250.0,250.34,250.0,250.14,1100.0
2020-06-30 13:05:00,250.0,250.22,249.7,249.7,2413.0,250.0,250.22,249.7,249.7,2413.0
2020-06-30 13:10:00,249.75,249.75,249.21,249.59,1450.0,249.75,249.75,249.21,249.59,1450.0
2020-06-30 13:15:00,249.41,249.6,248.93,249.21,2910.0,249.41,249.6,248.93,249.21,2910.0
2020-06-30 13:20:00,249.28,249.67,249.28,249.45,1010.0,249.28,249.67,249.28,249.45,1010.0
2020-06-30 13:25:00,249.31,249.67,249.24,249.67,1900.0,249.31,249.67,249.24,249.67,1900.0
2020-06-30 13:30:00,249.49,250.46,249.48,250.08,3861.0,249.49,250.46,249.48,250.08,3861.0
2020-06-30 13:35:00,250.02,250.54,250.01,250.16,2679.0,250.02,250.54,250.01,250.16,2679.0
2020-06-30 13:40:00,250.42,250.5,249.84,249.84,2500.0,250.42,250.5,249.84,249.84,2500.0
2020-06-30 13:45:00,249.99,250.36,249.99,250.36,500.0,249.99,250.36,249.99,250.36,500.0
2020-06-30 13:50:00,250.21,250.66,249.99,250.66,2300.0,250.21,250.66,249.99,250.66,2300.0
2020-06-30 13:55:00,250.96,251.07,250.73,250.79,1400.0,250.96,251.07,250.73,250.79,1400.0
2020-06-30 14:00:00,250.86,251.01,250.6,250.86,3976.0,250.86,251.01,250.6,250.86,3976.0
2020-06-30 14:05:00,250.74,250.74,249.53,249.82,1949.0,250.74,250.74,249.53,249.82,1949.0
2020-06-30 14:10:00,249.7,250.0,249.52,249.62,1200.0,249.7,250.0,249.52,249.62,1200.0
2020-06-30 14:15:00,249.49,250.11,249.48,250.08,1600.0,249.49,250.11,249.48,250.08,1600.0
2020-06-30 14:20:00,250.09,250.74,250.09,250.74,1582.0,250.09,250.74,250.09,250.74,1582.0
2020-06-30 14:25:00,250.59,250.84,250.32,250.76,9660.0,250.59,250.84,250.32,250.76,9660.0
2020-06-30 14:30:00,250.75,250.75,250.51,250.6,10606.0,250.75,250.75,250.51,250.6,10606.0
2020-06-30 14:35:00,250.57,250.6,249.98,250.03,11919.0,250.57,250.6,249.98,250.03,11919.0
2020-06-30 14:40:00,250.06,250.29,249.94,250.28,3538.0,250.06,250.29,249.94,250.28,3538.0
2020-06-30 14:45:00,250.29,250.29,249.78,250.14,3029.0,250.29,250.29,249.78,250.14,3029.0
2020-06-30 14:50:00,250.23,250.23,250.0,250.09,3419.0,250.23,250.23,250.0,250.09,3419.0
2020-06-30 14:55:00,250.15,250.15,249.38,249.68,4644.0,250.15,250.15,249.38,249.68,4644.0
2020-06-30 15:00:00,249.67,249.87,248.09,248.3,10803.0,249.67,249.87,248.09,248.3,10803.0
2020-06-30 15:05:00,248.29,248.68,247.93,248.47,8107.0,248.29,248.68,247.93,248.47,8107.0
2020-06-30 15:10:00,248.35,248.66,248.19,248.46,5432.0,248.35,248.66,248.19,248.46,5432.0
2020-06-30 15:15:00,248.32,249.31,248.16,249.12,5375.0,248.32,249.31,248.16,249.12,5375.0
2020-06-30 15:20:00,249.28,249.61,248.66,248.66,6542.0,249.28,249.61,248.66,248.66,6542.0
2020-06-30 15:25:00,248.49,248.69,248.08,248.43,5451.0,248.49,248.69,248.08,248.43,5451.0
2020-06-30 15:30:00,248.36,248.64,247.74,248.37,13592.0,248.36,248.64,247.74,248.37,13592.0
2020-06-30 15:35:00,248.43,248.69,248.16,248.39,8945.0,248.43,248.69,248.16,248.39,8945.0
2020-06-30 15:40:00,248.34,248.42,247.5,247.5,10472.0,248.34,248.42,247.5,247.5,10472.0
2020-06-30 15:45:00,247.58,247.86,247.13,247.43,11907.0,247.58,247.86,247.13,247.43,11907.0
2020-06-30 15:50:00,247.57,249.72,247.51,249.58,15411.0,247.57,249.72,247.51,249.58,15411.0
2020-06-30 15:55:00,249.54,249.54,248.62,248.89,29062.0,249.54,249.54,248.62,248.89,29062.0
2020-07-01 09:30:00,250.29,252.98,249.88,252.54,11562.0,250.29,252.98,249.88,252.54,11562.0
2020-07-01 09:35:00,252.2,252.96,250.03,251.08,7526.0,252.2,252.96,250.03,251.08,7526.0
2020-07-01 09:40:00,251.41,254.78,251.41,253.98,13826.0,251.41,254.78,251.41,253.98,13826.0
2020-07-01 09:45:00,254.0,255.0,253.43,254.06,8461.0,254.0,255.0,253.43,254.06,8461.0
2020-07-01 09:50:00,253.64,254.58,253.03,253.41,7507.0,253.64,254.58,253.03,253.41,7507.0
2020-07-01 09:55:00,253.75,253.75,252.01,252.9,3245.0,253.75,253.75,252.01,252.9,3245.0
2020-07-01 10:00:00,253.42,254.64,252.72,253.77,3482.0,253.42,254.64,252.72,253.77,3482.0
2020-07-01 10:05:00,254.37,255.0,254.18,254.33,7849.0,254.37,255.0,254.18,254.33,7849.0
2020-07-01 10:10:00,253.65,255.16,253.65,254.78,6205.0,253.65,255.16,253.65,254.78,6205.0
2020-07-01 10:15:00,254.43,254.43,252.83,253.42,1997.0,254.43,254.43,252.83,253.42,1997.0
2020-07-01 10:20:00,253.95,254.44,252.75,253.32,5843.0,253.95,254.44,252.75,253.32,5843.0
2020-07-01 10:25:00,253.01,254.02,253.01,253.71,3135.0,253.01,254.02,253.01,253.71,3135.0
2020-07-01 10:30:00,253.55,253.99,252.5,252.55,3306.0,253.55,253.99,252.5,252.55,3306.0
2020-07-01 10:35:00,252.65,253.75,252.46,253.5,3874.0,252.65,253.75,252.46,253.5,3874.0
2020-07-01 10:40:00,253.86,254.01,253.2,253.32,9688.0,253.86,254.01,253.2,253.32,9688.0
2020-07-01 10:45:00,253.32,253.32,252.03,252.03,1800.0,253.32,253.32,252.03,252.03,1800.0
2020-07-01 10:50:00,252.31,252.59,251.48,251.88,2549.0,252.31,252.59,251.48,251.88,2549.0
2020-07-01 10:55:00,252.41,252.41,250.99,251.21,4385.0,252.41,252.41,250.99,251.21,4385.0
2020-07-01 11:00:00,251.57,251.7,250.3,250.63,3952.0,251.57,251.7,250.3,250.63,3952.0
2020-07-01 11:05:00,250.47,251.22,250.47,250.75,1361.0,250.47,251.22,250.47,250.75,1361.0
2020-07-01 11:10:00,250.91,251.3,250.62,251.03,2217.0,250.91,251.3,250.62,251.03,2217.0
2020-07-01 11:15:00,251.23,251.45,250.0,250.01,7067.0,251.23,251.45,250.0,250.01,7067.0
2020-07-01 11:20:00,250.0,250.02,249.69,249.84,2057.0,250.0,250.02,249.69,249.84,2057.0
2020-07-01 11:25:00,249.55,249.66,248.76,248.76,4570.0,249.55,249.66,248.76,248.76,4570.0
2020-07-01 11:30:00,249.17,250.6,249.02,250.6,6684.0,249.17,250.6,249.02,250.6,6684.0
2020-07-01 11:35:00,250.83,250.83,250.12,250.28,3118.0,250.83,250.83,250.12,250.28,3118.0
2020-07-01 11:40:00,250.27,251.61,250.15,251.56,3647.0,250.27,251.61,250.15,251.56,3647.0
2020-07-01 11:45:00,251.57,251.82,251.56,251.57,1051.0,251.57,251.82,251.56,251.57,1051.0
2020-07-01 11:50:00,251.44,251.85,251.05,251.14,16402.0,251.44,251.85,251.05,251.14,16402.0
2020-07-01 11:55:00,251.15,251.76,250.53,250.54,23744.0,251.15,251.76,250.53,250.54,23744.0
2020-07-01 12:00:00,250.77,251.15,250.13,250.2,24865.0,250.77,251.15,250.13,250.2,24865.0
2020-07-01 12:05:00,250.16,250.62,250.04,250.43,19268.0,250.16,250.62,250.04,250.43,19268.0
2020-07-01 12:10:00,250.18,252.01,250.08,251.81,33996.0,250.18,252.01,250.08,251.81,33996.0
2020-07-01 12:15:00,251.81,252.99,251.65,252.8,10819.0,251.81,252.99,251.65,252.8,10819.0
2020-07-01 12:20:00,252.93,253.38,252.6,252.62,10480.0,252.93,253.38,252.6,252.62,10480.0
2020-07-01 12:25:00,252.8,252.8,252.0,252.27,5176.0,252.8,252.8,252.0,252.27,5176.0
2020-07-01 12:30:00,252.35,253.65,252.35,253.09,22601.0,252.35,253.65,252.35,253.09,22601.0
2020-07-01 12:35:00,253.45,255.1,253.29,254.5,13478.0,253.45,255.1,253.29,254.5,13478.0
2020-07-01 12:40:00,254.85,255.38,254.5,255.04,3850.0,254.85,255.38,254.5,255.04,3850.0
2020-07-01 12:45:00,254.82,254.82,253.77,253.77,1800.0,254.82,254.82,253.77,253.77,1800.0
2020-07-01 12:50:00,253.96,254.05,253.33,253.33,977.0,253.96,254.05,253.33,253.33,977.0
2020-07-01 12:55:00,253.51,254.48,253.51,254.48,1000.0,253.51,254.48,253.51,254.48,1000.0
2020-07-01 13:00:00,254.5,254.99,253.94,254.47,4193.0,254.5,254.99,253.94,254.47,4193.0
2020-07-01 13:05:00,254.13,254.37,254.13,254.13,408.0,254.13,254.37,254.13,254.13,408.0
2020-07-01 13:10:00,253.56,254.01,253.44,253.89,2050.0,253.56,254.01,253.44,253.89,2050.0
2020-07-01 13:15:00,253.79,254.12,253.65,254.12,2301.0,253.79,254.12,253.65,254.12,2301.0
2020-07-01 13:20:00,253.86,255.15,253.86,255.09,2700.0,253.86,255.15,253.86,255.09,2700.0
2020-07-01 13:25:00,255.21,255.21,254.4,254.75,3355.0,255.21,255.21,254.4,254.75,3355.0
2020-07-01 13:30:00,254.75,255.31,254.65,255.2,5170.0,254.75,255.31,254.65,255.2,5170.0
2020-07-01 13:35:00,255.37,255.71,255.24,255.37,3600.0,255.37,255.71,255.24,255.37,3600.0
2020-07-01 13:40:00,255.24,255.26,254.27,254.27,1560.0,255.24,255.26,254.27,254.27,1560.0
2020-07-01 13:45:00,254.49,255.25,253.8,255.04,3832.0,254.49,255.25,253.8,255.04,3832.0
2020-07-01 13:50:00,255.05,255.45,254.64,255.42,4011.0,255.05,255.45,254.64,255.42,4011.0
2020-07-01 13:55:00,255.31,255.68,255.31,255.46,2225.0,255.31,255.68,255.31,255.46,2225.0
2020-07-01 14:00:00,255.41,255.92,255.41,255.78,5150.0,255.41,255.92,255.41,255.78,5150.0
2020-07-01 14:05:00,255.9,259.47,255.51,259.23,50291.0,255.9,259.47,255.51,259.23,50291.0
2020-07-01 14:10:00,259.23,259.5,258.43,259.5,11868.0,259.23,259.5,258.43,259.5,11868.0
2020-07-01 14:15:00,259.38,259.55,258.6,259.14,7712.0,259.38,259.55,258.6,259.14,7712.0
2020-07-01 14:20:00,259.21,262.0,258.82,261.51,44017.0,259.21,262.0,258.82,261.51,44017.0
2020-07-01 14:25:00,261.9,262.26,260.75,261.37,14543.0,261.9,262.26,260.75,261.37,14543.0
2020-07-01 14:30:00,261.49,261.85,260.67,261.1,7767.0,261.49,261.85,260.67,261.1,7767.0
2020-07-01 14:35:00,261.16,261.46,260.27,260.49,11546.0,261.16,261.46,260.27,260.49,11546.0
2020-07-01 14:40:00,260.27,260.97,260.27,260.78,2775.0,260.27,260.97,260.27,260.78,2775.0
2020-07-01 14:45:00,260.76,261.91,260.43,261.81,20942.0,260.76,261.91,260.43,261.81,20942.0
2020-07-01 14:50:00,261.75,263.53,261.74,263.0,10199.0,261.75,263.53,261.74,263.0,10199.0
2020-07-01 14:55:00,262.8,264.0,262.58,264.0,11854.0,262.8,264.0,262.58,264.0,11854.0
2020-07-01 15:00:00,264.0,264.46,263.22,263.45,10773.0,264.0,264.46,263.22,263.45,10773.0
2020-07-01 15:05:00,263.27,263.27,261.97,262.19,2503.0,263.27,263.27,261.97,262.19,2503.0
2020-07-01 15:10:00,262.24,263.4,262.24,262.98,8718.0,262.24,263.4,262.24,262.98,8718.0
2020-07-01 15:15:00,262.75,262.83,261.82,262.59,6020.0,262.75,262.83,261.82,262.59,6020.0
2020-07-01 15:20:00,262.8,263.05,262.16,263.01,7263.0,262.8,263.05,262.16,263.01,7263.0
2020-07-01 15:25:00,262.85,262.85,262.19,262.5,5759.0,262.85,262.85,262.19,262.5,5759.0
2020-07-01 15:30:00,262.33,263.35,262.32,263.14,6118.0,262.33,263.35,262.32,263.14,6118.0
2020-07-01 15:35:00,263.16,263.2,261.46,261.66,7485.0,263.16,263.2,261.46,261.66,7485.0
2020-07-01 15:40:00,261.61,261.98,260.8,261.08,9339.0,261.61,261.98,260.8,261.08,9339.0
2020-07-01 15:45:00,260.96,262.0,260.9,261.64,16960.0,260.96,262.0,260.9,261.64,16960.0
2020-07-01 15:50:00,261.55,262.21,261.31,261.47,22241.0,261.55,262.21,261.31,261.47,22241.0
2020-07-01 15:55:00,261.49,261.53,259.5,259.66,70032.0,261.49,261.53,259.5,259.66,70032.0
2020-07-02 09:30:00,265.0,268.0,264.02,267.26,25952.0,265.0,268.0,264.02,267.26,25952.0
2020-07-02 09:35:00,266.63,267.08,262.33,262.62,13505.0,266.63,267.08,262.33,262.62,13505.0
2020-07-02 09:40:00,262.94,263.73,261.0,261.0,6743.0,262.94,263.73,261.0,261.0,6743.0
2020-07-02 09:45:00,261.21,261.88,259.8,260.46,13439.0,261.21,261.88,259.8,260.46,13439.0
2020-07-02 09:50:00,260.26,261.35,259.69,261.33,5425.0,260.26,261.35,259.69,261.33,5425.0
2020-07-02 09:55:00,261.38,262.39,260.9,261.36,5630.0,261.38,262.39,260.9,261.36,5630.0
2020-07-02 10:00:00,260.55,261.21,259.79,260.55,2881.0,260.55,261.21,259.79,260.55,2881.0
2020-07-02 10:05:00,260.54,261.31,260.18,261.31,2877.0,260.54,261.31,260.18,261.31,2877.0
2020-07-02 10:10:00,261.78,261.84,260.44,260.49,4640.0,261.78,261.84,260.44,260.49,4640.0
2020-07-02 10:15:00,260.73,260.73,258.97,259.38,5005.0,260.73,260.73,258.97,259.38,5005.0
2020-07-02 10:20:00,259.19,259.62,258.11,258.11,4567.0,259.19,259.62,258.11,258.11,4567.0
2020-07-02 10:25:00,258.02,258.27,255.76,255.76,8098.0,258.02,258.27,255.76,255.76,8098.0
2020-07-02 10:30:00,255.53,257.28,255.26,255.64,10007.0,255.53,257.28,255.26,255.64,10007.0
2020-07-02 10:35:00,255.6,256.22,255.3,256.09,11659.0,255.6,256.22,255.3,256.09,11659.0
2020-07-02 10:40:00,256.32,258.2,256.13,258.2,5388.0,256.32,258.2,256.13,258.2,5388.0
2020-07-02 10:45:00,258.41,258.42,257.05,257.05,5544.0,258.41,258.42,257.05,257.05,5544.0
2020-07-02 10:50:00,257.03,257.06,254.6,255.33,7218.0,257.03,257.06,254.6,255.33,7218.0
2020-07-02 10:55:00,255.3,255.71,254.66,255.0,4475.0,255.3,255.71,254.66,255.0,4475.0
2020-07-02 11:00:00,254.74,255.14,252.76,253.14,10389.0,254.74,255.14,252.76,253.14,10389.0
2020-07-02 11:05:00,253.85,254.0,252.71,252.73,3645.0,253.85,254.0,252.71,252.73,3645.0
2020-07-02 11:10:00,252.48,252.88,252.25,252.49,8163.0,252.48,252.88,252.25,252.49,8163.0
2020-07-02 11:15:00,252.49,252.73,251.23,252.73,16454.0,252.49,252.73,251.23,252.73,16454.0
2020-07-02 11:20:00,252.74,253.85,252.54,253.54,8160.0,252.74,253.85,252.54,253.54,8160.0
2020-07-02 11:25:00,253.47,253.7,252.76,252.76,2807.0,253.47,253.7,252.76,252.76,2807.0
2020-07-02 11:30:00,253.28,254.85,252.88,254.17,5829.0,253.28,254.85,252.88,254.17,5829.0
2020-07-02 11:35:00,254.17,254.55,253.96,254.11,2950.0,254.17,254.55,253.96,254.11,2950.0
2020-07-02 11:40:00,254.08,255.65,254.08,255.64,6800.0,254.08,255.65,254.08,255.64,6800.0
2020-07-02 11:45:00,255.82,256.0,255.17,255.29,7340.0,255.82,256.0,255.17,255.29,7340.0
2020-07-02 11:50:00,255.52,255.62,255.08,255.54,3574.0,255.52,255.62,255.08,255.54,3574.0
2020-07-02 11:55:00,255.63,255.97,255.17,255.17,1500.0,255.63,255.97,255.17,255.17,1500.0
2020-07-02 12:00:00,255.05,255.05,254.0,254.21,2480.0,255.05,255.05,254.0,254.21,2480.0
2020-07-02 12:05:00,254.53,254.85,254.45,254.45,1050.0,254.53,254.85,254.45,254.45,1050.0
2020-07-02 12:10:00,254.92,255.12,254.67,254.71,2500.0,254.92,255.12,254.67,254.71,2500.0
2020-07-02 12:15:00,254.75,254.8,254.17,254.6,1257.0,254.75,254.8,254.17,254.6,1257.0
2020-07-02 12:20:00,254.58,254.8,254.02,254.28,1200.0,254.58,254.8,254.02,254.28,1200.0
2020-07-02 12:25:00,254.23,254.79,254.0,254.79,3277.0,254.23,254.79,254.0,254.79,3277.0
2020-07-02 12:30:00,254.78,254.99,254.73,254.99,3700.0,254.78,254.99,254.73,254.99,3700.0
2020-07-02 12:35:00,255.06,255.41,254.81,255.06,2060.0,255.06,255.41,254.81,255.06,2060.0
2020-07-02 12:40:00,255.1,255.1,254.24,254.25,1400.0,255.1,255.1,254.24,254.25,1400.0
2020-07-02 12:45:00,254.07,254.3,253.56,254.19,5898.0,254.07,254.3,253.56,254.19,5898.0
2020-07-02 12:50:00,254.51,254.63,254.2,254.31,4047.0,254.51,254.63,254.2,254.31,4047.0
2020-07-02 12:55:00,254.33,254.72,254.21,254.72,700.0,254.33,254.72,254.21,254.72,700.0
2020-07-02 13:00:00,254.74,254.99,254.73,254.99,1217.0,254.74,254.99,254.73,254.99,1217.0
2020-07-02 13:05:00,254.91,256.17,254.84,255.83,2950.0,254.91,256.17,254.84,255.83,2950.0
2020-07-02 13:10:00,255.71,256.33,255.43,255.84,3609.0,255.71,256.33,255.43,255.84,3609.0
2020-07-02 13:15:00,256.22,256.38,256.14,256.25,950.0,256.22,256.38,256.14,256.25,950.0
2020-07-02 13:20:00,256.36,257.48,256.36,256.9,5052.0,256.36,257.48,256.36,256.9,5052.0
2020-07-02 13:25:00,256.9,257.31,256.74,257.31,4050.0,256.9,257.31,256.74,257.31,4050.0
2020-07-02 13:30:00,257.16,257.43,257.05,257.05,2800.0,257.16,257.43,257.05,257.05,2800.0
2020-07-02 13:35:00,257.26,257.27,257.01,257.26,2010.0,257.26,257.27,257.01,257.26,2010.0
2020-07-02 13:40:00,257.34,257.62,256.56,257.03,2500.0,257.34,257.62,256.56,257.03,2500.0
2020-07-02 13:45:00,257.27,257.66,257.14,257.54,2000.0,257.27,257.66,257.14,257.54,2000.0
2020-07-02 13:50:00,257.63,257.67,257.22,257.43,3600.0,257.63,257.67,257.22,257.43,3600.0
2020-07-02 13:55:00,257.5,257.5,256.51,256.7,2500.0,257.5,257.5,256.51,256.7,2500.0
2020-07-02 14:00:00,256.64,256.67,256.15,256.31,1200.0,256.64,256.67,256.15,256.31,1200.0
2020-07-02 14:05:00,255.98,256.3,255.95,256.13,3175.0,255.98,256.3,255.95,256.13,3175.0
2020-07-02 14:10:00,256.13,256.31,255.98,255.98,3212.0,256.13,256.31,255.98,255.98,3212.0
2020-07-02 14:15:00,256.18,256.2,256.01,256.1,1090.0,256.18,256.2,256.01,256.1,1090.0
2020-07-02 14:20:00,255.94,256.18,255.56,256.18,1100.0,255.94,256.18,255.56,256.18,1100.0
2020-07-02 14:25:00,256.03,256.38,255.91,256.38,1200.0,256.03,256.38,255.91,256.38,1200.0
2020-07-02 14:30:00,256.5,256.57,256.41,256.44,900.0,256.5,256.57,256.41,256.44,900.0
2020-07-02 14:35:00,256.5,257.23,256.35,257.23,1700.0,256.5,257.23,256.35,257.23,1700.0
2020-07-02 14:40:00,257.37,257.56,257.17,257.3,2213.0,257.37,257.56,257.17,257.3,2213.0
2020-07-02 14:45:00,257.24,257.24,256.96,256.98,2600.0,257.24,257.24,256.96,256.98,2600.0
2020-07-02 14:50:00,257.21,257.74,257.01,257.56,3692.0,257.21,257.74,257.01,257.56,3692.0
2020-07-02 14:55:00,257.74,258.0,257.74,257.93,2900.0,257.74,258.0,257.74,257.93,2900.0
2020-07-02 15:00:00,257.98,257.98,257.32,257.81,2854.0,257.98,257.98,257.32,257.81,2854.0
2020-07-02 15:05:00,257.79,257.79,257.41,257.63,1737.0,257.79,257.79,257.41,257.63,1737.0
2020-07-02 15:10:00,257.52,257.76,257.29,257.45,2720.0,257.52,257.76,257.29,257.45,2720.0
2020-07-02 15:15:00,257.55,257.55,257.2,257.2,1600.0,257.55,257.55,257.2,257.2,1600.0
2020-07-02 15:20:00,257.14,257.14,256.57,257.0,4608.0,257.14,257.14,256.57,257.0,4608.0
2020-07-02 15:25:00,256.78,257.48,256.45,257.48,9276.0,256.78,257.48,256.45,257.48,9276.0
2020-07-02 15:30:00,257.43,257.84,257.07,257.43,8438.0,257.43,257.84,257.07,257.43,8438.0
2020-07-02 15:35:00,257.53,257.77,257.28,257.35,2232.0,257.53,257.77,257.28,257.35,2232.0
2020-07-02 15:40:00,257.41,257.44,256.03,256.08,8370.0,257.41,257.44,256.03,256.08,8370.0
2020-07-02 15:45:00,255.92,256.25,255.48,255.48,8157.0,255.92,256.25,255.48,255.48,8157.0
2020-07-02 15:50:00,255.41,255.42,254.01,254.01,28175.0,255.41,255.42,254.01,254.01,28175.0
2020-07-02 15:55:00,253.99,255.39,253.83,255.39,28269.0,253.99,255.39,253.83,255.39,28269.0
2020-07-06 09:30:00,260.0,260.0,257.76,259.2,10652.0,260.0,260.0,257.76,259.2,10652.0
2020-07-06 09:35:00,259.3,259.75,257.51,258.5,21036.0,259.3,259.75,257.51,258.5,21036.0
2020-07-06 09:40:00,258.83,260.55,258.24,260.53,6821.0,258.83,260.55,258.24,260.53,6821.0
2020-07-06 09:45:00,260.36,262.46,260.36,261.51,9803.0,260.36,262.46,260.36,261.51,9803.0
2020-07-06 09:50:00,261.82,262.0,260.89,262.0,6289.0,261.82,262.0,260.89,262.0,6289.0
2020-07-06 09:55:00,261.99,262.49,261.11,261.11,2900.0,261.99,262.49,261.11,261.11,2900.0
2020-07-06 10:00:00,261.27,261.69,260.84,261.02,3200.0,261.27,261.69,260.84,261.02,3200.0
2020-07-06 10:05:00,261.02,261.36,260.11,260.48,7760.0,261.02,261.36,260.11,260.48,7760.0
2020-07-06 10:10:00,260.4,260.4,258.81,259.08,4599.0,260.4,260.4,258.81,259.08,4599.0
2020-07-06 10:15:00,259.46,259.78,259.24,259.77,5671.0,259.46,259.78,259.24,259.77,5671.0
2020-07-06 10:20:00,259.56,260.32,259.27,259.61,14039.0,259.56,260.32,259.27,259.61,14039.0
2020-07-06 10:25:00,259.61,259.96,259.01,259.96,2000.0,259.61,259.96,259.01,259.96,2000.0
2020-07-06 10:30:00,260.03,261.04,259.95,261.04,7134.0,260.03,261.04,259.95,261.04,7134.0
2020-07-06 10:35:00,261.16,262.14,260.8,262.01,3500.0,261.16,262.14,260.8,262.01,3500.0
2020-07-06 10:40:00,262.22,262.38,261.07,261.89,4351.0,262.22,262.38,261.07,261.89,4351.0
2020-07-06 10:45:00,261.5,262.09,261.5,261.87,5994.0,261.5,262.09,261.5,261.87,5994.0
2020-07-06 10:50:00,261.74,261.87,261.5,261.6,2455.0,261.74,261.87,261.5,261.6,2455.0
2020-07-06 10:55:00,261.5,261.5,260.54,260.71,2701.0,261.5,261.5,260.54,260.71,2701.0
2020-07-06 11:00:00,260.68,261.21,259.91,261.17,5902.0,260.68,261.21,259.91,261.17,5902.0
2020-07-06 11:05:00,261.19,263.18,260.91,262.65,13039.0,261.19,263.18,260.91,262.65,13039.0
2020-07-06 11:10:00,262.65,262.98,262.22,262.22,6965.0,262.65,262.98,262.22,262.22,6965.0
2020-07-06 11:15:00,262.34,262.34,261.67,262.0,2400.0,262.34,262.34,261.67,262.0,2400.0
2020-07-06 11:20:00,262.06,262.25,260.73,261.1,6460.0,262.06,262.25,260.73,261.1,6460.0
2020-07-06 11:25:00,261.1,261.11,260.5,260.65,6546.0,261.1,261.11,260.5,260.65,6546.0
2020-07-06 11:30:00,260.51,260.87,259.58,260.8,2283.0,260.51,260.87,259.58,260.8,2283.0
2020-07-06 11:35:00,261.0,261.22,260.78,261.06,5934.0,261.0,261.22,260.78,261.06,5934.0
2020-07-06 11:40:00,260.78,261.61,260.78,261.61,1719.0,260.78,261.61,260.78,261.61,1719.0
2020-07-06 11:45:00,261.62,261.8,261.32,261.8,2427.0,261.62,261.8,261.32,261.8,2427.0
2020-07-06 11:50:00,261.85,262.06,260.82,260.82,3000.0,261.85,262.06,260.82,260.82,3000.0
2020-07-06 11:55:00,260.67,260.91,259.15,259.48,5100.0,260.67,260.91,259.15,259.48,5100.0
2020-07-06 12:00:00,259.44,259.58,259.01,259.39,1800.0,259.44,259.58,259.01,259.39,1800.0
2020-07-06 12:05:00,259.12,259.13,258.82,258.85,1097.0,259.12,259.13,258.82,258.85,1097.0
2020-07-06 12:10:00,258.88,259.14,258.53,258.89,2132.0,258.88,259.14,258.53,258.89,2132.0
2020-07-06 12:15:00,258.9,259.22,258.79,258.93,2370.0,258.9,259.22,258.79,258.93,2370.0
2020-07-06 12:20:00,259.23,260.0,258.99,259.79,5827.0,259.23,260.0,258.99,259.79,5827.0
2020-07-06 12:25:00,259.69,259.97,259.69,259.72,850.0,259.69,259.97,259.69,259.72,850.0
2020-07-06 12:30:00,259.75,259.9,259.47,259.48,2300.0,259.75,259.9,259.47,259.48,2300.0
2020-07-06 12:35:00,259.56,260.0,259.56,260.0,1165.0,259.56,260.0,259.56,260.0,1165.0
2020-07-06 12:40:00,259.97,260.19,259.81,260.04,1650.0,259.97,260.19,259.81,260.04,1650.0
2020-07-06 12:45:00,260.04,260.13,259.88,260.13,4880.0,260.04,260.13,259.88,260.13,4880.0
2020-07-06 12:50:00,260.35,260.66,260.09,260.66,6546.0,260.35,260.66,260.09,260.66,6546.0
2020-07-06 12:55:00,260.56,260.9,260.37,260.78,3224.0,260.56,260.9,260.37,260.78,3224.0
2020-07-06 13:00:00,260.85,261.19,260.8,261.17,3944.0,260.85,261.19,260.8,261.17,3944.0
2020-07-06 13:05:00,260.91,260.91,260.32,260.38,1900.0,260.91,260.91,260.32,260.38,1900.0
2020-07-06 13:10:00,260.37,260.87,260.36,260.49,1200.0,260.37,260.87,260.36,260.49,1200.0
2020-07-06 13:15:00,260.36,260.52,260.0,260.15,2700.0,260.36,260.52,260.0,260.15,2700.0
2020-07-06 13:20:00,260.1,260.21,259.8,260.0,2199.0,260.1,260.21,259.8,260.0,2199.0
2020-07-06 13:25:00,260.01,260.54,260.01,260.52,1009.0,260.01,260.54,260.01,260.52,1009.0
2020-07-06 13:30:00,260.53,260.53,260.13,260.48,3820.0,260.53,260.53,260.13,260.48,3820.0
2020-07-06 13:35:00,260.28,260.38,260.14,260.14,1467.0,260.28,260.38,260.14,260.14,1467.0
2020-07-06 13:40:00,260.46,260.86,260.3,260.74,4813.0,260.46,260.86,260.3,260.74,4813.0
2020-07-06 13:45:00,260.74,261.35,260.32,260.69,11126.0,260.74,261.35,260.32,260.69,11126.0
2020-07-06 13:50:00,260.76,260.88,260.58,260.64,4854.0,260.76,260.88,260.58,260.64,4854.0
2020-07-06 13:55:00,260.78,261.3,260.78,260.82,5482.0,260.78,261.3,260.78,260.82,5482.0
2020-07-06 14:00:00,260.56,260.57,259.23,259.35,3117.0,260.56,260.57,259.23,259.35,3117.0
2020-07-06 14:05:00,259.4,259.4,258.84,258.84,2025.0,259.4,259.4,258.84,258.84,2025.0
2020-07-06 14:10:00,259.35,259.35,258.84,258.84,1103.0,259.35,259.35,258.84,258.84,1103.0
2020-07-06 14:15:00,258.79,258.79,257.05,257.22,9541.0,258.79,258.79,257.05,257.22,9541.0
2020-07-06 14:20:00,257.05,257.56,256.76,257.56,3380.0,257.05,257.56,256.76,257.56,3380.0
2020-07-06 14:25:00,257.83,258.24,257.74,258.16,2401.0,257.83,258.24,257.74,258.16,2401.0
2020-07-06 14:30:00,258.15,258.4,257.97,258.35,3637.0,258.15,258.4,257.97,258.35,3637.0
2020-07-06 14:35:00,258.6,258.99,258.6,258.8,1900.0,258.6,258.99,258.6,258.8,1900.0
2020-07-06 14:40:00,259.0,259.0,258.57,258.75,1860.0,259.0,259.0,258.57,258.75,1860.0
2020-07-06 14:45:00,258.57,258.91,258.49,258.86,800.0,258.57,258.91,258.49,258.86,800.0
2020-07-06 14:50:00,258.5,258.68,258.33,258.68,1112.0,258.5,258.68,258.33,258.68,1112.0
2020-07-06 14:55:00,259.29,259.51,259.29,259.43,1200.0,259.29,259.51,259.29,259.43,1200.0
2020-07-06 15:00:00,259.58,259.58,259.13,259.18,2376.0,259.58,259.58,259.13,259.18,2376.0
2020-07-06 15:05:00,259.36,259.37,258.52,258.52,5053.0,259.36,259.37,258.52,258.52,5053.0
2020-07-06 15:10:00,258.79,259.12,258.68,258.86,2230.0,258.79,259.12,258.68,258.86,2230.0
2020-07-06 15:15:00,258.89,258.96,258.52,258.64,2092.0,258.89,258.96,258.52,258.64,2092.0
2020-07-06 15:20:00,259.0,259.33,258.88,259.02,3307.0,259.0,259.33,258.88,259.02,3307.0
2020-07-06 15:25:00,259.28,259.36,259.04,259.35,3180.0,259.28,259.36,259.04,259.35,3180.0
2020-07-06 15:30:00,259.65,259.65,258.85,259.37,3586.0,259.65,259.65,258.85,259.37,3586.0
2020-07-06 15:35:00,259.35,259.71,259.0,259.06,3000.0,259.35,259.71,259.0,259.06,3000.0
2020-07-06 15:40:00,259.19,259.45,258.98,259.06,3200.0,259.19,259.45,258.98,259.06,3200.0
2020-07-06 15:45:00,259.18,259.9,259.18,259.9,4428.0,259.18,259.9,259.18,259.9,4428.0
2020-07-06 15:50:00,259.97,260.0,259.32,259.32,17001.0,259.97,260.0,259.32,259.32,17001.0
2020-07-06 15:55:00,259.25,259.44,258.25,259.3,37102.0,259.25,259.44,258.25,259.3,37102.0
2020-07-07 09:30:00,256.7,258.14,255.99,258.14,6899.0,256.7,258.14,255.99,258.14,6899.0
2020-07-07 09:35:00,258.76,258.77,256.17,257.25,15522.0,258.76,258.77,256.17,257.25,15522.0
2020-07-07 09:40:00,257.25,258.39,256.81,257.88,10182.0,257.25,258.39,256.81,257.88,10182.0
2020-07-07 09:45:00,257.71,259.52,257.44,259.0,2620.0,257.71,259.52,257.44,259.0,2620.0
2020-07-07 09:50:00,259.39,259.46,258.42,258.59,4000.0,259.39,259.46,258.42,258.59,4000.0
2020-07-07 09:55:00,258.33,259.71,258.23,258.98,3708.0,258.33,259.71,258.23,258.98,3708.0
2020-07-07 10:00:00,258.41,259.29,258.28,259.16,8060.0,258.41,259.29,258.28,259.16,8060.0
2020-07-07 10:05:00,258.84,258.94,258.48,258.48,1300.0,258.84,258.94,258.48,258.48,1300.0
2020-07-07 10:10:00,258.7,260.27,258.69,260.27,3821.0,258.7,260.27,258.69,260.27,3821.0
2020-07-07 10:15:00,260.21,260.82,259.97,260.82,1167.0,260.21,260.82,259.97,260.82,1167.0
2020-07-07 10:20:00,260.88,261.09,260.4,260.99,3648.0,260.88,261.09,260.4,260.99,3648.0
2020-07-07 10:25:00,261.02,261.22,260.6,260.6,1382.0,261.02,261.22,260.6,260.6,1382.0
2020-07-07 10:30:00,260.87,261.79,260.63,260.89,3293.0,260.87,261.79,260.63,260.89,3293.0
2020-07-07 10:35:00,260.9,261.08,259.12,259.26,7977.0,260.9,261.08,259.12,259.26,7977.0
2020-07-07 10:40:00,259.2,260.03,259.01,259.57,3715.0,259.2,260.03,259.01,259.57,3715.0
2020-07-07 10:45:00,259.73,260.06,259.59,259.95,4270.0,259.73,260.06,259.59,259.95,4270.0
2020-07-07 10:50:00,260.37,261.46,260.37,261.24,1200.0,260.37,261.46,260.37,261.24,1200.0
2020-07-07 10:55:00,261.46,262.68,261.46,262.46,5246.0,261.46,262.68,261.46,262.46,5246.0
2020-07-07 11:00:00,262.63,262.66,261.28,261.28,11719.0,262.63,262.66,261.28,261.28,11719.0
2020-07-07 11:05:00,261.4,261.87,261.4,261.8,2549.0,261.4,261.87,261.4,261.8,2549.0
2020-07-07 11:10:00,262.0,263.2,261.74,262.65,9476.0,262.0,263.2,261.74,262.65,9476.0
2020-07-07 11:15:00,262.96,263.0,262.27,262.5,2119.0,262.96,263.0,262.27,262.5,2119.0
2020-07-07 11:20:00,262.59,263.06,262.19,262.66,2100.0,262.59,263.06,262.19,262.66,2100.0
2020-07-07 11:25:00,262.85,263.15,262.43,262.63,9706.0,262.85,263.15,262.43,262.63,9706.0
2020-07-07 11:30:00,262.54,262.85,261.77,261.78,6192.0,262.54,262.85,261.77,261.78,6192.0
2020-07-07 11:35:00,261.6,261.85,261.3,261.42,3598.0,261.6,261.85,261.3,261.42,3598.0
2020-07-07 11:40:00,261.36,261.68,261.05,261.42,2859.0,261.36,261.68,261.05,261.42,2859.0
2020-07-07 11:45:00,261.52,262.63,261.2,262.25,14114.0,261.52,262.63,261.2,262.25,14114.0
2020-07-07 11:50:00,262.27,262.9,262.12,262.69,1818.0,262.27,262.9,262.12,262.69,1818.0
2020-07-07 11:55:00,262.44,262.64,261.39,261.46,3842.0,262.44,262.64,261.39,261.46,3842.0
2020-07-07 12:00:00,261.6,261.69,261.5,261.51,1300.0,261.6,261.69,261.5,261.51,1300.0
2020-07-07 12:05:00,261.58,261.96,261.33,261.58,4741.0,261.58,261.96,261.33,261.58,4741.0
2020-07-07 12:10:00,261.41,261.41,260.27,260.27,4978.0,261.41,261.41,260.27,260.27,4978.0
2020-07-07 12:15:00,260.1,260.44,260.1,260.29,2500.0,260.1,260.44,260.1,260.29,2500.0
2020-07-07 12:20:00,260.3,260.41,258.6,259.34,2730.0,260.3,260.41,258.6,259.34,2730.0
2020-07-07 12:25:00,259.18,259.96,259.06,259.95,3472.0,259.18,259.96,259.06,259.95,3472.0
2020-07-07 12:30:00,259.92,260.7,259.73,260.7,5225.0,259.92,260.7,259.73,260.7,5225.0
2020-07-07 12:35:00,260.59,261.17,260.53,260.54,4420.0,260.59,261.17,260.53,260.54,4420.0
2020-07-07 12:40:00,260.31,260.64,260.0,260.12,1200.0,260.31,260.64,260.0,260.12,1200.0
2020-07-07 12:45:00,260.21,260.9,260.1,260.67,4211.0,260.21,260.9,260.1,260.67,4211.0
2020-07-07 12:50:00,260.55,260.89,260.02,260.02,2626.0,260.55,260.89,260.02,260.02,2626.0
2020-07-07 12:55:00,259.98,260.12,259.69,259.79,903.0,259.98,260.12,259.69,259.79,903.0
2020-07-07 13:00:00,260.01,260.95,260.01,260.95,1307.0,260.01,260.95,260.01,260.95,1307.0
2020-07-07 13:05:00,260.98,261.48,260.78,260.78,3080.0,260.98,261.48,260.78,260.78,3080.0
2020-07-07 13:10:00,260.9,260.9,260.56,260.56,1100.0,260.9,260.9,260.56,260.56,1100.0
2020-07-07 13:15:00,260.44,261.03,260.13,260.79,2359.0,260.44,261.03,260.13,260.79,2359.0
2020-07-07 13:20:00,260.84,261.13,260.78,260.98,2402.0,260.84,261.13,260.78,260.98,2402.0
2020-07-07 13:25:00,261.23,261.85,260.97,261.85,4160.0,261.23,261.85,260.97,261.85,4160.0
2020-07-07 13:30:00,261.61,262.65,261.15,262.43,5558.0,261.61,262.65,261.15,262.43,5558.0
2020-07-07 13:35:00,262.63,263.08,262.0,262.08,12035.0,262.63,263.08,262.0,262.08,12035.0
2020-07-07 13:40:00,262.23,262.39,261.86,262.02,4615.0,262.23,262.39,261.86,262.02,4615.0
2020-07-07 13:45:00,261.98,262.07,261.84,262.07,1400.0,261.98,262.07,261.84,262.07,1400.0
2020-07-07 13:50:00,261.94,262.1,261.84,261.84,1545.0,261.94,262.1,261.84,261.84,1545.0
2020-07-07 13:55:00,261.75,262.76,261.75,262.73,2624.0,261.75,262.76,261.75,262.73,2624.0
2020-07-07 14:00:00,262.46,262.54,261.81,261.98,3666.0,262.46,262.54,261.81,261.98,3666.0
2020-07-07 14:05:00,261.88,262.5,261.81,262.06,4928.0,261.88,262.5,261.81,262.06,4928.0
2020-07-07 14:10:00,262.06,262.6,261.97,262.44,2011.0,262.06,262.6,261.97,262.44,2011.0
2020-07-07 14:15:00,262.65,262.73,262.1,262.1,3600.0,262.65,262.73,262.1,262.1,3600.0
2020-07-07 14:20:00,262.02,262.1,262.02,262.06,593.0,262.02,262.1,262.02,262.06,593.0
2020-07-07 14:25:00,261.97,261.97,260.53,260.81,7808.0,261.97,261.97,260.53,260.81,7808.0
2020-07-07 14:30:00,260.58,260.91,260.26,260.56,3138.0,260.58,260.91,260.26,260.56,3138.0
2020-07-07 14:35:00,260.62,260.69,260.25,260.29,2142.0,260.62,260.69,260.25,260.29,2142.0
2020-07-07 14:40:00,260.29,260.95,260.29,260.64,3977.0,260.29,260.95,260.29,260.64,3977.0
2020-07-07 14:45:00,260.79,261.21,260.79,260.92,3294.0,260.79,261.21,260.79,260.92,3294.0
2020-07-07 14:50:00,260.77,260.84,259.88,260.18,6708.0,260.77,260.84,259.88,260.18,6708.0
2020-07-07 14:55:00,260.31,260.62,259.7,260.49,11788.0,260.31,260.62,259.7,260.49,11788.0
2020-07-07 15:00:00,260.38,260.38,258.52,258.54,6603.0,260.38,260.38,258.52,258.54,6603.0
2020-07-07 15:05:00,258.67,258.87,258.02,258.02,5404.0,258.67,258.87,258.02,258.02,5404.0
2020-07-07 15:10:00,258.0,258.06,257.29,257.32,5467.0,258.0,258.06,257.29,257.32,5467.0
2020-07-07 15:15:00,257.34,257.76,256.75,256.81,5281.0,257.34,257.76,256.75,256.81,5281.0
2020-07-07 15:20:00,256.84,257.56,256.25,257.48,6753.0,256.84,257.56,256.25,257.48,6753.0
2020-07-07 15:25:00,257.39,257.55,256.93,257.03,6399.0,257.39,257.55,256.93,257.03,6399.0
2020-07-07 15:30:00,257.05,257.56,256.85,257.36,6449.0,257.05,257.56,256.85,257.36,6449.0
2020-07-07 15:35:00,257.3,258.29,257.21,258.29,5848.0,257.3,258.29,257.21,258.29,5848.0
2020-07-07 15:40:00,258.31,258.33,257.92,258.25,7372.0,258.31,258.33,257.92,258.25,7372.0
2020-07-07 15:45:00,258.18,258.51,257.7,258.37,13239.0,258.18,258.51,257.7,258.37,13239.0
2020-07-07 15:50:00,258.56,258.56,256.89,256.91,13425.0,258.56,258.56,256.89,256.91,13425.0
2020-07-07 15:55:00,257.17,258.03,257.17,257.55,17637.0,257.17,258.03,257.17,257.55,17637.0
2020-07-08 09:30:00,258.89,262.95,257.51,262.94,15870.0,258.89,262.95,257.51,262.94,15870.0
2020-07-08 09:35:00,262.67,263.1,261.98,262.3,12000.0,262.67,263.1,261.98,262.3,12000.0
2020-07-08 09:40:00,262.5,264.88,262.45,264.07,24482.0,262.5,264.88,262.45,264.07,24482.0
2020-07-08 09:45:00,264.31,267.6,264.21,266.66,31942.0,264.31,267.6,264.21,266.66,31942.0
2020-07-08 09:50:00,266.9,267.69,264.82,266.03,19039.0,266.9,267.69,264.82,266.03,19039.0
2020-07-08 09:55:00,266.43,269.19,266.15,268.2,41080.0,266.43,269.19,266.15,268.2,41080.0
2020-07-08 10:00:00,268.38,268.67,267.43,268.34,11657.0,268.38,268.67,267.43,268.34,11657.0
2020-07-08 10:05:00,268.18,269.04,266.27,266.74,19231.0,268.18,269.04,266.27,266.74,19231.0
2020-07-08 10:10:00,266.84,267.36,266.36,266.87,7044.0,266.84,267.36,266.36,266.87,7044.0
2020-07-08 10:15:00,266.24,266.52,265.37,265.53,9012.0,266.24,266.52,265.37,265.53,9012.0
2020-07-08 10:20:00,265.81,266.9,265.55,266.31,6231.0,265.81,266.9,265.55,266.31,6231.0
2020-07-08 10:25:00,266.2,266.42,265.35,265.5,10967.0,266.2,266.42,265.35,265.5,10967.0
2020-07-08 10:30:00,265.67,267.0,265.39,266.26,7504.0,265.67,267.0,265.39,266.26,7504.0
2020-07-08 10:35:00,266.3,268.02,265.71,268.02,5540.0,266.3,268.02,265.71,268.02,5540.0
2020-07-08 10:40:00,267.99,268.06,266.97,267.13,6977.0,267.99,268.06,266.97,267.13,6977.0
2020-07-08 10:45:00,267.13,268.45,266.77,268.44,7195.0,267.13,268.45,266.77,268.44,7195.0
2020-07-08 10:50:00,268.44,269.21,268.18,268.46,16480.0,268.44,269.21,268.18,268.46,16480.0
2020-07-08 10:55:00,268.39,268.69,267.69,268.41,7992.0,268.39,268.69,267.69,268.41,7992.0
2020-07-08 11:00:00,268.31,268.31,266.35,266.63,9396.0,268.31,268.31,266.35,266.63,9396.0
2020-07-08 11:05:00,266.32,266.57,265.04,266.07,7995.0,266.32,266.57,265.04,266.07,7995.0
2020-07-08 11:10:00,265.91,267.68,265.91,267.49,5284.0,265.91,267.68,265.91,267.49,5284.0
2020-07-08 11:15:00,267.33,267.54,265.4,265.41,6324.0,267.33,267.54,265.4,265.41,6324.0
2020-07-08 11:20:00,265.5,265.57,264.0,264.31,23479.0,265.5,265.57,264.0,264.31,23479.0
2020-07-08 11:25:00,264.38,265.44,264.03,265.28,3980.0,264.38,265.44,264.03,265.28,3980.0
2020-07-08 11:30:00,266.07,266.24,266.01,266.01,1612.0,266.07,266.24,266.01,266.01,1612.0
2020-07-08 11:35:00,266.0,266.3,265.64,266.17,2455.0,266.0,266.3,265.64,266.17,2455.0
2020-07-08 11:40:00,266.13,267.0,265.82,266.84,4495.0,266.13,267.0,265.82,266.84,4495.0
2020-07-08 11:45:00,267.0,267.13,265.71,265.97,3861.0,267.0,267.13,265.71,265.97,3861.0
2020-07-08 11:50:00,265.82,266.08,265.5,266.07,9601.0,265.82,266.08,265.5,266.07,9601.0
2020-07-08 11:55:00,266.32,266.34,266.0,266.09,2638.0,266.32,266.34,266.0,266.09,2638.0
2020-07-08 12:00:00,265.92,266.25,263.71,264.13,8440.0,265.92,266.25,263.71,264.13,8440.0
2020-07-08 12:05:00,264.09,264.29,263.69,263.74,11300.0,264.09,264.29,263.69,263.74,11300.0
2020-07-08 12:10:00,263.86,265.22,263.73,264.24,9067.0,263.86,265.22,263.73,264.24,9067.0
2020-07-08 12:15:00,264.1,264.83,264.03,264.73,4220.0,264.1,264.83,264.03,264.73,4220.0
2020-07-08 12:20:00,264.02,264.18,263.57,263.61,6400.0,264.02,264.18,263.57,263.61,6400.0
2020-07-08 12:25:00,263.87,264.15,262.92,263.5,6486.0,263.87,264.15,262.92,263.5,6486.0
2020-07-08 12:30:00,263.39,264.0,263.25,263.82,2900.0,263.39,264.0,263.25,263.82,2900.0
2020-07-08 12:35:00,263.83,264.44,263.83,264.25,3115.0,263.83,264.44,263.83,264.25,3115.0
2020-07-08 12:40:00,264.32,264.79,263.91,264.12,4821.0,264.32,264.79,263.91,264.12,4821.0
2020-07-08 12:45:00,264.47,264.47,263.5,263.5,2950.0,264.47,264.47,263.5,263.5,2950.0
2020-07-08 12:50:00,263.71,264.18,263.68,264.18,2755.0,263.71,264.18,263.68,264.18,2755.0
2020-07-08 12:55:00,264.34,264.87,264.34,264.52,2452.0,264.34,264.87,264.34,264.52,2452.0
2020-07-08 13:00:00,264.72,264.72,264.28,264.29,5400.0,264.72,264.72,264.28,264.29,5400.0
2020-07-08 13:05:00,264.26,264.44,264.0,264.36,5907.0,264.26,264.44,264.0,264.36,5907.0
2020-07-08 13:10:00,264.19,264.2,264.0,264.13,5726.0,264.19,264.2,264.0,264.13,5726.0
2020-07-08 13:15:00,264.01,264.07,263.5,263.73,9177.0,264.01,264.07,263.5,263.73,9177.0
2020-07-08 13:20:00,263.84,263.89,263.05,263.05,4716.0,263.84,263.89,263.05,263.05,4716.0
2020-07-08 13:25:00,263.07,263.09,262.25,262.84,3265.0,263.07,263.09,262.25,262.84,3265.0
2020-07-08 13:30:00,262.77,264.08,262.77,263.96,4700.0,262.77,264.08,262.77,263.96,4700.0
2020-07-08 13:35:00,263.99,264.14,263.38,263.38,1800.0,263.99,264.14,263.38,263.38,1800.0
2020-07-08 13:40:00,263.19,263.33,263.01,263.16,1600.0,263.19,263.33,263.01,263.16,1600.0
2020-07-08 13:45:00,263.45,263.8,263.45,263.8,1825.0,263.45,263.8,263.45,263.8,1825.0
2020-07-08 13:50:00,263.65,263.65,263.23,263.38,4086.0,263.65,263.65,263.23,263.38,4086.0
2020-07-08 13:55:00,262.97,263.31,262.87,263.06,3135.0,262.97,263.31,262.87,263.06,3135.0
2020-07-08 14:00:00,263.06,263.68,262.5,262.69,4842.0,263.06,263.68,262.5,262.69,4842.0
2020-07-08 14:05:00,262.89,263.05,262.45,262.64,4140.0,262.89,263.05,262.45,262.64,4140.0
2020-07-08 14:10:00,262.82,264.87,262.82,264.13,7192.0,262.82,264.87,262.82,264.13,7192.0
2020-07-08 14:15:00,264.02,264.13,263.26,263.39,3303.0,264.02,264.13,263.26,263.39,3303.0
2020-07-08 14:20:00,263.25,264.11,263.25,263.72,3762.0,263.25,264.11,263.25,263.72,3762.0
2020-07-08 14:25:00,263.78,264.19,263.63,263.63,2200.0,263.78,264.19,263.63,263.63,2200.0
2020-07-08 14:30:00,263.56,263.56,262.5,262.73,7769.0,263.56,263.56,262.5,262.73,7769.0
2020-07-08 14:35:00,262.67,263.29,262.65,263.25,1930.0,262.67,263.29,262.65,263.25,1930.0
2020-07-08 14:40:00,263.45,263.46,262.77,262.8,2523.0,263.45,263.46,262.77,262.8,2523.0
2020-07-08 14:45:00,262.94,263.24,262.8,263.06,2400.0,262.94,263.24,262.8,263.06,2400.0
2020-07-08 14:50:00,263.06,263.39,262.5,262.66,4767.0,263.06,263.39,262.5,262.66,4767.0
2020-07-08 14:55:00,262.64,262.91,262.03,262.91,9326.0,262.64,262.91,262.03,262.91,9326.0
2020-07-08 15:00:00,262.93,263.35,262.92,263.29,2342.0,262.93,263.35,262.92,263.29,2342.0
2020-07-08 15:05:00,263.24,263.91,263.07,263.48,15384.0,263.24,263.91,263.07,263.48,15384.0
2020-07-08 15:10:00,263.57,264.36,263.5,263.85,6827.0,263.57,264.36,263.5,263.85,6827.0
2020-07-08 15:15:00,263.95,264.19,263.84,264.06,4100.0,263.95,264.19,263.84,264.06,4100.0
2020-07-08 15:20:00,263.89,264.18,263.48,264.15,8188.0,263.89,264.18,263.48,264.15,8188.0
2020-07-08 15:25:00,263.97,264.12,263.04,263.18,8758.0,263.97,264.12,263.04,263.18,8758.0
2020-07-08 15:30:00,263.24,264.38,263.24,264.18,67258.0,263.24,264.38,263.24,264.18,67258.0
2020-07-08 15:35:00,264.34,265.1,264.09,264.22,11837.0,264.34,265.1,264.09,264.22,11837.0
2020-07-08 15:40:00,264.31,264.55,264.0,264.17,6040.0,264.31,264.55,264.0,264.17,6040.0
2020-07-08 15:45:00,264.18,264.57,264.06,264.19,9787.0,264.18,264.57,264.06,264.19,9787.0
2020-07-08 15:50:00,264.15,265.35,263.87,265.01,20572.0,264.15,265.35,263.87,265.01,20572.0
2020-07-08 15:55:00,265.16,265.49,264.65,265.35,41189.0,265.16,265.49,264.65,265.35,41189.0
2020-07-09 09:30:00,264.94,266.89,264.94,265.06,7399.0,264.94,266.89,264.94,265.06,7399.0
2020-07-09 09:35:00,264.88,264.88,261.06,261.68,9884.0,264.88,264.88,261.06,261.68,9884.0
2020-07-09 09:40:00,261.78,263.25,261.6,261.6,3550.0,261.78,263.25,261.6,261.6,3550.0
2020-07-09 09:45:00,261.25,262.6,261.25,262.51,1780.0,261.25,262.6,261.25,262.51,1780.0
2020-07-09 09:50:00,262.55,262.96,260.96,261.65,11939.0,262.55,262.96,260.96,261.65,11939.0
2020-07-09 09:55:00,261.56,262.71,261.55,262.62,3215.0,261.56,262.71,261.55,262.62,3215.0
2020-07-09 10:00:00,262.26,263.75,262.16,263.28,4494.0,262.26,263.75,262.16,263.28,4494.0
2020-07-09 10:05:00,263.33,263.6,262.9,263.12,7045.0,263.33,263.6,262.9,263.12,7045.0
2020-07-09 10:10:00,262.92,263.01,261.9,261.9,4188.0,262.92,263.01,261.9,261.9,4188.0
2020-07-09 10:15:00,261.75,261.85,261.0,261.55,5606.0,261.75,261.85,261.0,261.55,5606.0
2020-07-09 10:20:00,261.81,261.95,261.24,261.53,15112.0,261.81,261.95,261.24,261.53,15112.0
2020-07-09 10:25:00,261.8,262.51,261.57,262.35,3313.0,261.8,262.51,261.57,262.35,3313.0
2020-07-09 10:30:00,262.02,263.6,262.02,263.11,9080.0,262.02,263.6,262.02,263.11,9080.0
2020-07-09 10:35:00,263.23,263.23,261.51,261.51,3150.0,263.23,263.23,261.51,261.51,3150.0
2020-07-09 10:40:00,261.25,261.38,258.04,258.23,36634.0,261.25,261.38,258.04,258.23,36634.0
2020-07-09 10:45:00,258.28,260.14,257.75,259.93,7417.0,258.28,260.14,257.75,259.93,7417.0
2020-07-09 10:50:00,259.92,260.28,259.47,259.48,3091.0,259.92,260.28,259.47,259.48,3091.0
2020-07-09 10:55:00,259.35,259.48,258.0,258.27,21633.0,259.35,259.48,258.0,258.27,21633.0
2020-07-09 11:00:00,258.02,259.07,257.95,258.08,10966.0,258.02,259.07,257.95,258.08,10966.0
2020-07-09 11:05:00,258.0,260.17,257.18,260.17,8872.0,258.0,260.17,257.18,260.17,8872.0
2020-07-09 11:10:00,260.24,260.65,259.48,259.48,5010.0,260.24,260.65,259.48,259.48,5010.0
2020-07-09 11:15:00,259.35,259.49,257.0,257.0,3831.0,259.35,259.49,257.0,257.0,3831.0
2020-07-09 11:20:00,257.08,258.45,256.53,258.43,7101.0,257.08,258.45,256.53,258.43,7101.0
2020-07-09 11:25:00,258.02,259.23,257.81,259.23,4155.0,258.02,259.23,257.81,259.23,4155.0
2020-07-09 11:30:00,258.76,259.03,258.4,258.59,3537.0,258.76,259.03,258.4,258.59,3537.0
2020-07-09 11:35:00,259.03,259.35,258.97,259.0,1880.0,259.03,259.35,258.97,259.0,1880.0
2020-07-09 11:40:00,258.94,259.04,257.02,257.72,6281.0,258.94,259.04,257.02,257.72,6281.0
2020-07-09 11:45:00,257.94,259.62,257.9,259.31,1900.0,257.94,259.62,257.9,259.31,1900.0
2020-07-09 11:50:00,259.35,259.83,259.35,259.65,1152.0,259.35,259.83,259.35,259.65,1152.0
2020-07-09 11:55:00,259.8,259.9,259.07,259.49,3985.0,259.8,259.9,259.07,259.49,3985.0
2020-07-09 12:00:00,259.65,260.8,259.49,260.78,3007.0,259.65,260.8,259.49,260.78,3007.0
2020-07-09 12:05:00,260.6,261.02,260.5,260.53,6099.0,260.6,261.02,260.5,260.53,6099.0
2020-07-09 12:10:00,260.65,260.94,260.47,260.79,1706.0,260.65,260.94,260.47,260.79,1706.0
2020-07-09 12:15:00,260.79,261.35,260.69,261.35,2626.0,260.79,261.35,260.69,261.35,2626.0
2020-07-09 12:20:00,261.37,261.38,260.76,261.38,2847.0,261.37,261.38,260.76,261.38,2847.0
2020-07-09 12:25:00,261.04,261.05,260.67,260.88,3257.0,261.04,261.05,260.67,260.88,3257.0
2020-07-09 12:30:00,260.94,261.02,260.58,261.02,3221.0,260.94,261.02,260.58,261.02,3221.0
2020-07-09 12:35:00,260.83,261.08,260.0,260.3,2500.0,260.83,261.08,260.0,260.3,2500.0
2020-07-09 12:40:00,260.3,260.45,260.0,260.02,1413.0,260.3,260.45,260.0,260.02,1413.0
2020-07-09 12:45:00,260.0,261.23,260.0,261.23,4644.0,260.0,261.23,260.0,261.23,4644.0
2020-07-09 12:50:00,261.23,261.23,260.8,260.8,1012.0,261.23,261.23,260.8,260.8,1012.0
2020-07-09 12:55:00,261.38,261.83,261.21,261.83,2029.0,261.38,261.83,261.21,261.83,2029.0
2020-07-09 13:00:00,261.55,263.6,261.55,263.6,10288.0,261.55,263.6,261.55,263.6,10288.0
2020-07-09 13:05:00,263.6,263.6,262.91,262.92,2559.0,263.6,263.6,262.91,262.92,2559.0
2020-07-09 13:10:00,263.08,263.08,262.41,262.86,3106.0,263.08,263.08,262.41,262.86,3106.0
2020-07-09 13:15:00,262.99,263.18,262.67,262.74,2268.0,262.99,263.18,262.67,262.74,2268.0
2020-07-09 13:20:00,262.52,262.52,261.2,261.83,2415.0,262.52,262.52,261.2,261.83,2415.0
2020-07-09 13:25:00,261.77,262.03,261.76,261.91,1576.0,261.77,262.03,261.76,261.91,1576.0
2020-07-09 13:30:00,262.04,262.09,261.78,262.09,1152.0,262.04,262.09,261.78,262.09,1152.0
2020-07-09 13:35:00,262.16,262.52,262.16,262.52,1000.0,262.16,262.52,262.16,262.52,1000.0
2020-07-09 13:40:00,262.53,263.0,262.12,262.12,2861.0,262.53,263.0,262.12,262.12,2861.0
2020-07-09 13:45:00,261.74,262.06,261.06,262.06,2942.0,261.74,262.06,261.06,262.06,2942.0
2020-07-09 13:50:00,261.66,261.86,261.42,261.42,3431.0,261.66,261.86,261.42,261.42,3431.0
2020-07-09 13:55:00,261.67,261.67,261.12,261.23,1608.0,261.67,261.67,261.12,261.23,1608.0
2020-07-09 14:00:00,261.22,261.93,261.22,261.91,1909.0,261.22,261.93,261.22,261.91,1909.0
2020-07-09 14:05:00,261.83,262.37,261.83,262.04,1105.0,261.83,262.37,261.83,262.04,1105.0
2020-07-09 14:10:00,262.13,262.38,261.98,262.27,2108.0,262.13,262.38,261.98,262.27,2108.0
2020-07-09 14:15:00,262.38,263.16,262.38,262.99,3373.0,262.38,263.16,262.38,262.99,3373.0
2020-07-09 14:20:00,263.05,263.05,261.91,262.1,1318.0,263.05,263.05,261.91,262.1,1318.0
2020-07-09 14:25:00,262.01,262.17,261.8,262.17,1700.0,262.01,262.17,261.8,262.17,1700.0
2020-07-09 14:30:00,261.72,261.72,261.22,261.23,2019.0,261.72,261.72,261.22,261.23,2019.0
2020-07-09 14:35:00,261.1,261.23,260.77,260.86,1704.0,261.1,261.23,260.77,260.86,1704.0
2020-07-09 14:40:00,261.0,261.28,261.0,261.04,1550.0,261.0,261.28,261.0,261.04,1550.0
2020-07-09 14:45:00,261.02,261.89,261.02,261.89,1540.0,261.02,261.89,261.02,261.89,1540.0
2020-07-09 14:50:00,261.68,261.75,261.43,261.75,1950.0,261.68,261.75,261.43,261.75,1950.0
2020-07-09 14:55:00,261.75,261.88,261.64,261.83,2479.0,261.75,261.88,261.64,261.83,2479.0
2020-07-09 15:00:00,261.83,262.58,261.83,262.07,4421.0,261.83,262.58,261.83,262.07,4421.0
2020-07-09 15:05:00,261.96,262.07,261.54,262.07,1680.0,261.96,262.07,261.54,262.07,1680.0
2020-07-09 15:10:00,261.91,262.82,261.68,262.77,3512.0,261.91,262.82,261.68,262.77,3512.0
2020-07-09 15:15:00,262.87,263.15,262.48,262.49,2990.0,262.87,263.15,262.48,262.49,2990.0
2020-07-09 15:20:00,262.41,262.41,260.92,261.14,5936.0,262.41,262.41,260.92,261.14,5936.0
2020-07-09 15:25:00,261.09,261.28,260.7,260.74,6167.0,261.09,261.28,260.7,260.74,6167.0
2020-07-09 15:30:00,260.79,261.18,260.33,261.16,10327.0,260.79,261.18,260.33,261.16,10327.0
2020-07-09 15:35:00,261.3,261.37,261.01,261.15,5969.0,261.3,261.37,261.01,261.15,5969.0
2020-07-09 15:40:00,261.07,261.37,260.9,261.17,4818.0,261.07,261.37,260.9,261.17,4818.0
2020-07-09 15:45:00,261.12,262.4,261.07,261.92,8493.0,261.12,262.4,261.07,261.92,8493.0
2020-07-09 15:50:00,261.35,262.25,261.34,262.21,12419.0,261.35,262.25,261.34,262.21,12419.0
2020-07-09 15:55:00,262.42,262.42,260.3,260.6,47601.0,262.42,262.42,260.3,260.6,47601.0
2020-07-10 09:30:00,261.03,261.83,257.93,257.94,7001.0,261.03,261.83,257.93,257.94,7001.0
2020-07-10 09:35:00,258.24,260.64,258.24,260.64,3700.0,258.24,260.64,258.24,260.64,3700.0
2020-07-10 09:40:00,260.43,260.53,259.66,259.68,3000.0,260.43,260.53,259.66,259.68,3000.0
2020-07-10 09:45:00,259.31,260.73,259.26,260.73,3100.0,259.31,260.73,259.26,260.73,3100.0
2020-07-10 09:50:00,260.12,260.12,259.09,259.58,3932.0,260.12,260.12,259.09,259.58,3932.0
2020-07-10 09:55:00,259.65,259.8,259.12,259.78,3886.0,259.65,259.8,259.12,259.78,3886.0
2020-07-10 10:00:00,259.53,259.53,258.3,259.04,5465.0,259.53,259.53,258.3,259.04,5465.0
2020-07-10 10:05:00,259.8,260.33,259.39,260.33,3245.0,259.8,260.33,259.39,260.33,3245.0
2020-07-10 10:10:00,260.33,261.34,260.33,260.95,1879.0,260.33,261.34,260.33,260.95,1879.0
2020-07-10 10:15:00,260.71,260.71,259.47,259.47,1700.0,260.71,260.71,259.47,259.47,1700.0
2020-07-10 10:20:00,259.25,259.66,259.21,259.33,1926.0,259.25,259.66,259.21,259.33,1926.0
2020-07-10 10:25:00,259.47,260.54,259.46,260.53,1250.0,259.47,260.54,259.46,260.53,1250.0
2020-07-10 10:30:00,260.27,261.11,260.25,261.07,1608.0,260.27,261.11,260.25,261.07,1608.0
2020-07-10 10:35:00,261.43,261.95,261.43,261.43,1836.0,261.43,261.95,261.43,261.43,1836.0
2020-07-10 10:40:00,261.45,262.38,261.45,261.63,3667.0,261.45,262.38,261.45,261.63,3667.0
2020-07-10 10:45:00,262.09,262.09,260.94,261.08,1169.0,262.09,262.09,260.94,261.08,1169.0
2020-07-10 10:50:00,261.33,261.33,260.74,260.81,1557.0,261.33,261.33,260.74,260.81,1557.0
2020-07-10 10:55:00,261.0,261.01,260.0,260.38,3677.0,261.0,261.01,260.0,260.38,3677.0
2020-07-10 11:00:00,260.47,260.89,260.0,260.89,5800.0,260.47,260.89,260.0,260.89,5800.0
2020-07-10 11:05:00,260.2,260.57,260.06,260.43,2427.0,260.2,260.57,260.06,260.43,2427.0
2020-07-10 11:10:00,260.58,260.61,260.0,260.15,2103.0,260.58,260.61,260.0,260.15,2103.0
2020-07-10 11:15:00,260.19,260.26,260.0,260.14,1230.0,260.19,260.26,260.0,260.14,1230.0
2020-07-10 11:20:00,260.12,260.29,260.0,260.29,7400.0,260.12,260.29,260.0,260.29,7400.0
2020-07-10 11:25:00,260.18,260.45,260.03,260.28,2352.0,260.18,260.45,260.03,260.28,2352.0
2020-07-10 11:30:00,260.26,260.26,260.0,260.15,5117.0,260.26,260.26,260.0,260.15,5117.0
2020-07-10 11:35:00,260.43,260.67,260.26,260.52,500.0,260.43,260.67,260.26,260.52,500.0
2020-07-10 11:40:00,260.57,261.27,260.57,261.13,1775.0,260.57,261.27,260.57,261.13,1775.0
2020-07-10 11:45:00,261.08,261.15,261.06,261.1,900.0,261.08,261.15,261.06,261.1,900.0
2020-07-10 11:50:00,261.05,261.05,259.62,260.06,5360.0,261.05,261.05,259.62,260.06,5360.0
2020-07-10 11:55:00,260.01,260.74,259.82,260.73,4949.0,260.01,260.74,259.82,260.73,4949.0
2020-07-10 12:00:00,260.46,260.49,260.38,260.49,500.0,260.46,260.49,260.38,260.49,500.0
2020-07-10 12:05:00,260.89,261.31,260.8,261.11,2855.0,260.89,261.31,260.8,261.11,2855.0
2020-07-10 12:10:00,261.09,261.4,260.92,261.11,3230.0,261.09,261.4,260.92,261.11,3230.0
2020-07-10 12:15:00,261.31,261.32,260.58,260.58,2110.0,261.31,261.32,260.58,260.58,2110.0
2020-07-10 12:20:00,260.48,260.51,259.97,260.12,5795.0,260.48,260.51,259.97,260.12,5795.0
2020-07-10 12:25:00,260.53,260.53,260.26,260.26,1200.0,260.53,260.53,260.26,260.26,1200.0
2020-07-10 12:30:00,260.25,260.27,259.98,259.98,1817.0,260.25,260.27,259.98,259.98,1817.0
2020-07-10 12:35:00,259.98,260.34,259.86,260.34,1800.0,259.98,260.34,259.86,260.34,1800.0
2020-07-10 12:40:00,260.13,260.79,259.91,260.79,4114.0,260.13,260.79,259.91,260.79,4114.0
2020-07-10 12:45:00,260.6,260.68,260.54,260.61,1200.0,260.6,260.68,260.54,260.61,1200.0
2020-07-10 12:50:00,260.64,260.73,260.58,260.71,1067.0,260.64,260.73,260.58,260.71,1067.0
2020-07-10 12:55:00,260.83,260.95,260.68,260.75,1996.0,260.83,260.95,260.68,260.75,1996.0
2020-07-10 13:00:00,260.88,260.88,260.73,260.73,400.0,260.88,260.88,260.73,260.73,400.0
2020-07-10 13:05:00,260.78,260.84,260.58,260.72,1259.0,260.78,260.84,260.58,260.72,1259.0
2020-07-10 13:10:00,260.57,260.58,260.27,260.28,1395.0,260.57,260.58,260.27,260.28,1395.0
2020-07-10 13:15:00,260.25,260.27,259.93,259.96,5801.0,260.25,260.27,259.93,259.96,5801.0
2020-07-10 13:20:00,260.3,260.89,259.98,260.56,2343.0,260.3,260.89,259.98,260.56,2343.0
2020-07-10 13:25:00,260.59,260.6,260.04,260.21,1602.0,260.59,260.6,260.04,260.21,1602.0
2020-07-10 13:30:00,260.56,260.6,259.85,259.99,2819.0,260.56,260.6,259.85,259.99,2819.0
2020-07-10 13:35:00,260.0,260.62,259.94,260.43,3300.0,260.0,260.62,259.94,260.43,3300.0
2020-07-10 13:40:00,260.76,260.92,260.46,260.86,1900.0,260.76,260.92,260.46,260.86,1900.0
2020-07-10 13:45:00,261.0,261.3,260.84,261.06,3925.0,261.0,261.3,260.84,261.06,3925.0
2020-07-10 13:50:00,261.14,261.41,261.05,261.32,2000.0,261.14,261.41,261.05,261.32,2000.0
2020-07-10 13:55:00,261.14,261.22,260.55,260.55,2300.0,261.14,261.22,260.55,260.55,2300.0
2020-07-10 14:00:00,260.5,260.6,260.29,260.34,2351.0,260.5,260.6,260.29,260.34,2351.0
2020-07-10 14:05:00,260.41,260.41,259.93,260.07,1700.0,260.41,260.41,259.93,260.07,1700.0
2020-07-10 14:10:00,259.95,260.33,259.9,260.25,1900.0,259.95,260.33,259.9,260.25,1900.0
2020-07-10 14:15:00,260.37,260.4,259.93,260.4,4730.0,260.37,260.4,259.93,260.4,4730.0
2020-07-10 14:20:00,260.11,260.22,259.93,260.0,2285.0,260.11,260.22,259.93,260.0,2285.0
2020-07-10 14:25:00,260.0,260.22,259.92,260.16,3401.0,260.0,260.22,259.92,260.16,3401.0
2020-07-10 14:30:00,259.97,260.31,259.88,260.31,3802.0,259.97,260.31,259.88,260.31,3802.0
2020-07-10 14:35:00,260.31,260.31,260.1,260.1,1174.0,260.31,260.31,260.1,260.1,1174.0
2020-07-10 14:40:00,260.14,260.29,259.84,260.23,6700.0,260.14,260.29,259.84,260.23,6700.0
2020-07-10 14:45:00,260.11,260.35,259.93,260.13,5278.0,260.11,260.35,259.93,260.13,5278.0
2020-07-10 14:50:00,260.16,260.19,259.94,259.98,4112.0,260.16,260.19,259.94,259.98,4112.0
2020-07-10 14:55:00,260.05,260.23,259.11,259.24,7952.0,260.05,260.23,259.11,259.24,7952.0
2020-07-10 15:00:00,259.13,259.62,258.67,259.28,4682.0,259.13,259.62,258.67,259.28,4682.0
2020-07-10 15:05:00,259.42,259.63,259.25,259.58,2152.0,259.42,259.63,259.25,259.58,2152.0
2020-07-10 15:10:00,259.5,260.36,259.29,260.32,5956.0,259.5,260.36,259.29,260.32,5956.0
2020-07-10 15:15:00,260.32,260.8,260.27,260.73,4425.0,260.32,260.8,260.27,260.73,4425.0
2020-07-10 15:20:00,260.73,261.08,260.38,260.38,3600.0,260.73,261.08,260.38,260.38,3600.0
2020-07-10 15:25:00,260.39,260.51,259.47,259.69,6652.0,260.39,260.51,259.47,259.69,6652.0
2020-07-10 15:30:00,259.73,260.99,259.72,260.99,5370.0,259.73,260.99,259.72,260.99,5370.0
2020-07-10 15:35:00,261.04,261.71,260.71,261.47,9371.0,261.04,261.71,260.71,261.47,9371.0
2020-07-10 15:40:00,261.46,261.53,260.17,260.23,10850.0,261.46,261.53,260.17,260.23,10850.0
2020-07-10 15:45:00,260.23,261.66,260.08,261.61,12602.0,260.23,261.66,260.08,261.61,12602.0
2020-07-10 15:50:00,261.61,261.89,261.36,261.81,15455.0,261.61,261.89,261.36,261.81,15455.0
2020-07-10 15:55:00,261.85,261.85,260.94,261.28,27091.0,261.85,261.85,260.94,261.28,27091.0
2020-07-13 09:30:00,263.41,264.2,262.5,263.18,6449.0,263.41,264.2,262.5,263.18,6449.0
2020-07-13 09:35:00,263.16,263.16,262.21,262.22,2623.0,263.16,263.16,262.21,262.22,2623.0
2020-07-13 09:40:00,262.01,262.72,262.0,262.72,3231.0,262.01,262.72,262.0,262.72,3231.0
2020-07-13 09:45:00,262.76,262.77,261.28,262.41,8801.0,262.76,262.77,261.28,262.41,8801.0
2020-07-13 09:50:00,262.5,262.71,260.93,260.93,9939.0,262.5,262.71,260.93,260.93,9939.0
2020-07-13 09:55:00,261.53,261.53,259.66,259.99,7635.0,261.53,261.53,259.66,259.99,7635.0
2020-07-13 10:00:00,260.12,260.35,259.56,260.04,13894.0,260.12,260.35,259.56,260.04,13894.0
2020-07-13 10:05:00,259.91,262.26,259.9,262.26,2955.0,259.91,262.26,259.9,262.26,2955.0
2020-07-13 10:10:00,262.43,263.0,261.93,262.8,2799.0,262.43,263.0,261.93,262.8,2799.0
2020-07-13 10:15:00,263.13,263.62,262.94,263.02,2748.0,263.13,263.62,262.94,263.02,2748.0
2020-07-13 10:20:00,263.15,264.46,263.15,263.84,6229.0,263.15,264.46,263.15,263.84,6229.0
2020-07-13 10:25:00,264.06,265.91,264.06,265.91,1961.0,264.06,265.91,264.06,265.91,1961.0
2020-07-13 10:30:00,265.85,266.99,265.85,266.99,11616.0,265.85,266.99,265.85,266.99,11616.0
2020-07-13 10:35:00,267.15,267.9,266.75,267.74,15832.0,267.15,267.9,266.75,267.74,15832.0
2020-07-13 10:40:00,267.72,268.57,267.61,267.97,10384.0,267.72,268.57,267.61,267.97,10384.0
2020-07-13 10:45:00,267.73,268.54,266.61,268.41,5277.0,267.73,268.54,266.61,268.41,5277.0
2020-07-13 10:50:00,268.28,271.88,267.82,270.88,43536.0,268.28,271.88,267.82,270.88,43536.0
2020-07-13 10:55:00,270.61,273.59,270.6,272.61,21918.0,270.61,273.59,270.6,272.61,21918.0
2020-07-13 11:00:00,272.57,274.85,272.05,274.66,13887.0,272.57,274.85,272.05,274.66,13887.0
2020-07-13 11:05:00,274.83,274.92,272.23,273.3,13403.0,274.83,274.92,272.23,273.3,13403.0
2020-07-13 11:10:00,273.65,274.49,273.35,274.01,6305.0,273.65,274.49,273.35,274.01,6305.0
2020-07-13 11:15:00,274.18,275.63,274.18,275.22,26953.0,274.18,275.63,274.18,275.22,26953.0
2020-07-13 11:20:00,275.17,275.38,273.48,273.48,11163.0,275.17,275.38,273.48,273.48,11163.0
2020-07-13 11:25:00,273.87,274.3,273.61,274.1,2848.0,273.87,274.3,273.61,274.1,2848.0
2020-07-13 11:30:00,274.23,274.76,274.17,274.38,3500.0,274.23,274.76,274.17,274.38,3500.0
2020-07-13 11:35:00,274.34,274.45,273.54,273.9,7464.0,274.34,274.45,273.54,273.9,7464.0
2020-07-13 11:40:00,273.91,274.81,273.91,274.1,5564.0,273.91,274.81,273.91,274.1,5564.0
2020-07-13 11:45:00,273.89,273.89,271.3,272.59,12288.0,273.89,273.89,271.3,272.59,12288.0
2020-07-13 11:50:00,272.89,273.24,272.36,272.55,18340.0,272.89,273.24,272.36,272.55,18340.0
2020-07-13 11:55:00,272.47,272.84,272.33,272.42,3200.0,272.47,272.84,272.33,272.42,3200.0
2020-07-13 12:00:00,272.52,273.35,272.51,272.63,8107.0,272.52,273.35,272.51,272.63,8107.0
2020-07-13 12:05:00,272.64,272.76,272.3,272.68,5522.0,272.64,272.76,272.3,272.68,5522.0
2020-07-13 12:10:00,272.5,272.67,270.26,270.29,16214.0,272.5,272.67,270.26,270.29,16214.0
2020-07-13 12:15:00,270.03,270.4,269.9,270.2,7182.0,270.03,270.4,269.9,270.2,7182.0
2020-07-13 12:20:00,270.23,270.87,270.22,270.81,1726.0,270.23,270.87,270.22,270.81,1726.0
2020-07-13 12:25:00,270.83,272.0,270.73,271.35,14769.0,270.83,272.0,270.73,271.35,14769.0
2020-07-13 12:30:00,270.89,271.81,270.89,271.31,3412.0,270.89,271.81,270.89,271.31,3412.0
2020-07-13 12:35:00,271.27,271.28,270.81,271.0,1220.0,271.27,271.28,270.81,271.0,1220.0
2020-07-13 12:40:00,271.0,271.17,270.7,271.17,1533.0,271.0,271.17,270.7,271.17,1533.0
2020-07-13 12:45:00,271.04,271.04,270.15,270.15,1880.0,271.04,271.04,270.15,270.15,1880.0
2020-07-13 12:50:00,270.41,270.64,270.34,270.54,1620.0,270.41,270.64,270.34,270.54,1620.0
2020-07-13 12:55:00,270.28,270.5,270.0,270.13,2050.0,270.28,270.5,270.0,270.13,2050.0
2020-07-13 13:00:00,270.07,270.64,269.01,269.14,5109.0,270.07,270.64,269.01,269.14,5109.0
2020-07-13 13:05:00,269.28,270.13,269.27,270.13,1901.0,269.28,270.13,269.27,270.13,1901.0
2020-07-13 13:10:00,269.98,270.41,269.88,270.41,2417.0,269.98,270.41,269.88,270.41,2417.0
2020-07-13 13:15:00,270.81,271.84,270.81,271.65,5372.0,270.81,271.84,270.81,271.65,5372.0
2020-07-13 13:20:00,271.79,272.76,271.71,272.76,3126.0,271.79,272.76,271.71,272.76,3126.0
2020-07-13 13:25:00,272.44,272.82,272.44,272.77,1625.0,272.44,272.82,272.44,272.77,1625.0
2020-07-13 13:30:00,272.99,273.7,272.99,273.4,8000.0,272.99,273.7,272.99,273.4,8000.0
2020-07-13 13:35:00,273.35,274.23,273.35,273.7,2615.0,273.35,274.23,273.35,273.7,2615.0
2020-07-13 13:40:00,273.41,273.57,272.35,272.35,1200.0,273.41,273.57,272.35,272.35,1200.0
2020-07-13 13:45:00,272.49,272.91,271.25,271.47,3307.0,272.49,272.91,271.25,271.47,3307.0
2020-07-13 13:50:00,271.6,271.97,271.5,271.83,6600.0,271.6,271.97,271.5,271.83,6600.0
2020-07-13 13:55:00,271.58,271.68,271.05,271.05,1707.0,271.58,271.68,271.05,271.05,1707.0
2020-07-13 14:00:00,270.93,271.32,270.52,271.31,13278.0,270.93,271.32,270.52,271.31,13278.0
2020-07-13 14:05:00,271.58,271.71,268.12,268.37,14982.0,271.58,271.71,268.12,268.37,14982.0
2020-07-13 14:10:00,268.84,268.92,265.77,267.29,24542.0,268.84,268.92,265.77,267.29,24542.0
2020-07-13 14:15:00,267.8,268.41,267.27,268.1,7508.0,267.8,268.41,267.27,268.1,7508.0
2020-07-13 14:20:00,268.06,268.44,266.58,266.58,13225.0,268.06,268.44,266.58,266.58,13225.0
2020-07-13 14:25:00,266.88,267.06,265.2,265.2,7686.0,266.88,267.06,265.2,265.2,7686.0
2020-07-13 14:30:00,265.51,265.58,264.21,264.73,7554.0,265.51,265.58,264.21,264.73,7554.0
2020-07-13 14:35:00,264.7,265.99,264.35,265.99,2955.0,264.7,265.99,264.35,265.99,2955.0
2020-07-13 14:40:00,265.83,267.21,265.83,267.06,7602.0,265.83,267.21,265.83,267.06,7602.0
2020-07-13 14:45:00,267.21,267.5,266.18,267.39,17298.0,267.21,267.5,266.18,267.39,17298.0
2020-07-13 14:50:00,267.21,267.99,267.02,267.97,1700.0,267.21,267.99,267.02,267.97,1700.0
2020-07-13 14:55:00,268.01,268.17,267.2,267.46,3170.0,268.01,268.17,267.2,267.46,3170.0
2020-07-13 15:00:00,267.24,267.24,264.8,264.8,7983.0,267.24,267.24,264.8,264.8,7983.0
2020-07-13 15:05:00,264.97,264.97,263.33,264.08,4536.0,264.97,264.97,263.33,264.08,4536.0
2020-07-13 15:10:00,264.39,264.5,263.51,263.51,5170.0,264.39,264.5,263.51,263.51,5170.0
2020-07-13 15:15:00,263.45,263.97,262.82,263.03,6539.0,263.45,263.97,262.82,263.03,6539.0
2020-07-13 15:20:00,263.16,263.59,262.47,262.49,12752.0,263.16,263.59,262.47,262.49,12752.0
2020-07-13 15:25:00,262.06,262.18,261.18,261.71,11997.0,262.06,262.18,261.18,261.71,11997.0
2020-07-13 15:30:00,261.69,262.45,259.78,259.95,17273.0,261.69,262.45,259.78,259.95,17273.0
2020-07-13 15:35:00,260.23,261.48,260.15,260.36,5892.0,260.23,261.48,260.15,260.36,5892.0
2020-07-13 15:40:00,260.28,262.43,260.08,262.02,14154.0,260.28,262.43,260.08,262.02,14154.0
2020-07-13 15:45:00,262.0,262.67,259.73,260.54,19461.0,262.0,262.67,259.73,260.54,19461.0
2020-07-13 15:50:00,260.36,260.38,258.56,258.66,33763.0,260.36,260.38,258.56,258.66,33763.0
2020-07-13 15:55:00,258.56,259.75,258.4,258.42,69955.0,258.56,259.75,258.4,258.42,69955.0
2020-07-14 09:30:00,257.76,260.36,255.05,258.6,25583.0,257.76,260.36,255.05,258.6,25583.0
2020-07-14 09:35:00,257.95,260.0,257.95,259.57,3779.0,257.95,260.0,257.95,259.57,3779.0
2020-07-14 09:40:00,259.0,261.85,259.0,261.85,3630.0,259.0,261.85,259.0,261.85,3630.0
2020-07-14 09:45:00,260.59,260.72,256.67,256.67,7913.0,260.59,260.72,256.67,256.67,7913.0
2020-07-14 09:50:00,257.4,257.4,254.51,256.26,19293.0,257.4,257.4,254.51,256.26,19293.0
2020-07-14 09:55:00,257.67,258.21,256.64,258.21,3233.0,257.67,258.21,256.64,258.21,3233.0
2020-07-14 10:00:00,257.1,258.73,256.45,256.45,5166.0,257.1,258.73,256.45,256.45,5166.0
2020-07-14 10:05:00,256.04,258.23,255.31,256.47,10134.0,256.04,258.23,255.31,256.47,10134.0
2020-07-14 10:10:00,256.41,256.9,254.27,254.34,7113.0,256.41,256.9,254.27,254.34,7113.0
2020-07-14 10:15:00,254.1,255.97,254.1,255.34,4612.0,254.1,255.97,254.1,255.34,4612.0
2020-07-14 10:20:00,255.02,257.0,255.02,256.3,7490.0,255.02,257.0,255.02,256.3,7490.0
2020-07-14 10:25:00,255.86,257.24,255.42,257.24,5869.0,255.86,257.24,255.42,257.24,5869.0
2020-07-14 10:30:00,257.49,259.9,257.49,259.5,8771.0,257.49,259.9,257.49,259.5,8771.0
2020-07-14 10:35:00,259.45,260.35,259.14,259.96,10595.0,259.45,260.35,259.14,259.96,10595.0
2020-07-14 10:40:00,260.09,261.41,260.02,261.03,4900.0,260.09,261.41,260.02,261.03,4900.0
2020-07-14 10:45:00,261.19,261.37,259.81,260.75,10950.0,261.19,261.37,259.81,260.75,10950.0
2020-07-14 10:50:00,260.79,262.94,260.79,262.94,4872.0,260.79,262.94,260.79,262.94,4872.0
2020-07-14 10:55:00,262.94,263.05,260.44,260.44,10245.0,262.94,263.05,260.44,260.44,10245.0
2020-07-14 11:00:00,260.37,260.42,259.25,259.9,7196.0,260.37,260.42,259.25,259.9,7196.0
2020-07-14 11:05:00,259.94,261.71,259.42,261.48,2900.0,259.94,261.71,259.42,261.48,2900.0
2020-07-14 11:10:00,261.62,261.62,259.93,259.97,1700.0,261.62,261.62,259.93,259.97,1700.0
2020-07-14 11:15:00,260.19,261.98,260.19,261.41,1580.0,260.19,261.98,260.19,261.41,1580.0
2020-07-14 11:20:00,261.74,261.75,260.45,260.45,1310.0,261.74,261.75,260.45,260.45,1310.0
2020-07-14 11:25:00,260.43,261.28,260.43,260.5,885.0,260.43,261.28,260.43,260.5,885.0
2020-07-14 11:30:00,260.44,261.67,260.05,261.6,4300.0,260.44,261.67,260.05,261.6,4300.0
2020-07-14 11:35:00,261.63,263.0,261.63,261.7,3451.0,261.63,263.0,261.63,261.7,3451.0
2020-07-14 11:40:00,261.7,262.61,261.7,262.61,2001.0,261.7,262.61,261.7,262.61,2001.0
2020-07-14 11:45:00,262.62,263.04,262.34,262.38,1800.0,262.62,263.04,262.34,262.38,1800.0
2020-07-14 11:50:00,262.35,262.35,261.3,261.34,1400.0,262.35,262.35,261.3,261.34,1400.0
2020-07-14 11:55:00,261.34,261.34,260.89,260.89,1000.0,261.34,261.34,260.89,260.89,1000.0
2020-07-14 12:00:00,260.82,261.11,260.2,261.11,2213.0,260.82,261.11,260.2,261.11,2213.0
2020-07-14 12:05:00,261.07,261.07,259.66,259.67,2990.0,261.07,261.07,259.66,259.67,2990.0
2020-07-14 12:10:00,259.86,260.64,259.82,260.48,1960.0,259.86,260.64,259.82,260.48,1960.0
2020-07-14 12:15:00,260.7,261.72,260.7,261.72,765.0,260.7,261.72,260.7,261.72,765.0
2020-07-14 12:20:00,261.94,262.33,261.72,262.33,1900.0,261.94,262.33,261.72,262.33,1900.0
2020-07-14 12:25:00,261.7,261.86,261.56,261.77,1700.0,261.7,261.86,261.56,261.77,1700.0
2020-07-14 12:30:00,261.85,261.97,261.72,261.83,1791.0,261.85,261.97,261.72,261.83,1791.0
2020-07-14 12:35:00,262.02,262.7,261.96,262.08,2650.0,262.02,262.7,261.96,262.08,2650.0
2020-07-14 12:40:00,262.32,262.36,261.59,261.59,3855.0,262.32,262.36,261.59,261.59,3855.0
2020-07-14 12:45:00,261.77,262.23,261.77,262.23,800.0,261.77,262.23,261.77,262.23,800.0
2020-07-14 12:50:00,262.25,262.25,261.75,261.75,1859.0,262.25,262.25,261.75,261.75,1859.0
2020-07-14 12:55:00,261.68,261.91,260.69,260.69,1919.0,261.68,261.91,260.69,260.69,1919.0
2020-07-14 13:00:00,260.83,260.83,260.0,260.47,1620.0,260.83,260.83,260.0,260.47,1620.0
2020-07-14 13:05:00,260.37,260.37,260.0,260.26,4236.0,260.37,260.37,260.0,260.26,4236.0
2020-07-14 13:10:00,260.26,261.13,260.26,261.13,1200.0,260.26,261.13,260.26,261.13,1200.0
2020-07-14 13:15:00,261.55,261.99,261.28,261.28,1210.0,261.55,261.99,261.28,261.28,1210.0
2020-07-14 13:20:00,261.54,261.96,261.54,261.94,1072.0,261.54,261.96,261.54,261.94,1072.0
2020-07-14 13:25:00,262.1,262.19,261.79,261.79,2136.0,262.1,262.19,261.79,261.79,2136.0
2020-07-14 13:30:00,261.62,261.87,261.45,261.45,434.0,261.62,261.87,261.45,261.45,434.0
2020-07-14 13:35:00,261.49,262.2,261.3,262.19,3039.0,261.49,262.2,261.3,262.19,3039.0
2020-07-14 13:40:00,262.15,262.15,261.54,261.84,1200.0,262.15,262.15,261.54,261.84,1200.0
2020-07-14 13:45:00,261.6,262.36,261.6,262.05,1600.0,261.6,262.36,261.6,262.05,1600.0
2020-07-14 13:50:00,262.29,262.8,262.28,262.79,1739.0,262.29,262.8,262.28,262.79,1739.0
2020-07-14 13:55:00,262.6,262.74,262.2,262.59,2700.0,262.6,262.74,262.2,262.59,2700.0
2020-07-14 14:00:00,262.27,263.37,262.27,263.16,4200.0,262.27,263.37,262.27,263.16,4200.0
2020-07-14 14:05:00,262.93,262.93,262.28,262.44,650.0,262.93,262.93,262.28,262.44,650.0
2020-07-14 14:10:00,262.63,262.77,262.33,262.33,1419.0,262.63,262.77,262.33,262.33,1419.0
2020-07-14 14:15:00,262.7,265.97,262.59,265.18,7658.0,262.7,265.97,262.59,265.18,7658.0
2020-07-14 14:20:00,265.26,265.49,264.67,264.67,4275.0,265.26,265.49,264.67,264.67,4275.0
2020-07-14 14:25:00,264.71,264.83,264.08,264.57,2251.0,264.71,264.83,264.08,264.57,2251.0
2020-07-14 14:30:00,264.75,264.86,263.95,263.95,1973.0,264.75,264.86,263.95,263.95,1973.0
2020-07-14 14:35:00,264.57,264.76,263.74,263.9,2300.0,264.57,264.76,263.74,263.9,2300.0
2020-07-14 14:40:00,263.87,264.38,263.7,264.38,2875.0,263.87,264.38,263.7,264.38,2875.0
2020-07-14 14:45:00,264.54,264.89,263.01,263.09,2934.0,264.54,264.89,263.01,263.09,2934.0
2020-07-14 14:50:00,262.81,263.68,262.81,263.68,2601.0,262.81,263.68,262.81,263.68,2601.0
2020-07-14 14:55:00,263.51,263.98,263.51,263.87,5550.0,263.51,263.98,263.51,263.87,5550.0
2020-07-14 15:00:00,263.91,264.5,263.3,263.3,5507.0,263.91,264.5,263.3,263.3,5507.0
2020-07-14 15:05:00,263.3,263.72,263.11,263.55,2234.0,263.3,263.72,263.11,263.55,2234.0
2020-07-14 15:10:00,263.7,263.7,263.09,263.41,1819.0,263.7,263.7,263.09,263.41,1819.0
2020-07-14 15:15:00,263.5,263.78,263.0,263.54,2971.0,263.5,263.78,263.0,263.54,2971.0
2020-07-14 15:20:00,263.58,264.3,263.52,263.92,2400.0,263.58,264.3,263.52,263.92,2400.0
2020-07-14 15:25:00,263.88,264.57,263.88,264.38,4570.0,263.88,264.57,263.88,264.38,4570.0
2020-07-14 15:30:00,264.52,264.85,264.26,264.26,3400.0,264.52,264.85,264.26,264.26,3400.0
2020-07-14 15:35:00,264.29,264.66,264.07,264.66,4659.0,264.29,264.66,264.07,264.66,4659.0
2020-07-14 15:40:00,264.74,265.16,264.69,264.85,5388.0,264.74,265.16,264.69,264.85,5388.0
2020-07-14 15:45:00,264.92,265.49,264.87,265.49,7181.0,264.92,265.49,264.87,265.49,7181.0
2020-07-14 15:50:00,265.84,267.45,265.84,267.27,19726.0,265.84,267.45,265.84,267.27,19726.0
2020-07-14 15:55:00,267.51,267.51,266.02,267.22,31279.0,267.51,267.51,266.02,267.22,31279.0
2020-07-15 09:30:00,273.32,274.0,271.7,271.7,1600.0,273.32,274.0,271.7,271.7,1600.0
2020-07-15 09:35:00,271.48,273.79,269.56,270.28,23963.0,271.48,273.79,269.56,270.28,23963.0
2020-07-15 09:40:00,271.69,275.78,271.01,274.37,23272.0,271.69,275.78,271.01,274.37,23272.0
2020-07-15 09:45:00,274.9,276.06,274.08,275.88,13448.0,274.9,276.06,274.08,275.88,13448.0
2020-07-15 09:50:00,275.72,277.06,274.4,275.5,12057.0,275.72,277.06,274.4,275.5,12057.0
2020-07-15 09:55:00,275.84,276.06,273.5,273.5,11672.0,275.84,276.06,273.5,273.5,11672.0
2020-07-15 10:00:00,273.52,273.96,272.91,273.15,8491.0,273.52,273.96,272.91,273.15,8491.0
2020-07-15 10:05:00,272.87,274.86,272.01,273.65,21394.0,272.87,274.86,272.01,273.65,21394.0
2020-07-15 10:10:00,273.99,275.01,273.99,274.47,4354.0,273.99,275.01,273.99,274.47,4354.0
2020-07-15 10:15:00,274.53,275.64,274.24,275.18,4764.0,274.53,275.64,274.24,275.18,4764.0
2020-07-15 10:20:00,275.47,276.01,274.74,275.0,4275.0,275.47,276.01,274.74,275.0,4275.0
2020-07-15 10:25:00,274.96,275.76,274.96,275.37,2223.0,274.96,275.76,274.96,275.37,2223.0
2020-07-15 10:30:00,275.49,276.5,274.62,275.81,9864.0,275.49,276.5,274.62,275.81,9864.0
2020-07-15 10:35:00,275.9,277.48,275.89,277.2,15552.0,275.9,277.48,275.89,277.2,15552.0
2020-07-15 10:40:00,277.49,278.24,277.37,278.24,11983.0,277.49,278.24,277.37,278.24,11983.0
2020-07-15 10:45:00,278.37,278.38,276.53,276.87,11086.0,278.37,278.38,276.53,276.87,11086.0
2020-07-15 10:50:00,277.01,277.02,274.9,274.94,10738.0,277.01,277.02,274.9,274.94,10738.0
2020-07-15 10:55:00,275.03,276.59,274.79,275.0,13638.0,275.03,276.59,274.79,275.0,13638.0
2020-07-15 11:00:00,275.37,276.58,274.24,274.97,27283.0,275.37,276.58,274.24,274.97,27283.0
2020-07-15 11:05:00,275.22,275.41,273.35,274.45,34978.0,275.22,275.41,273.35,274.45,34978.0
2020-07-15 11:10:00,274.43,275.14,274.11,275.14,6350.0,274.43,275.14,274.11,275.14,6350.0
2020-07-15 11:15:00,275.1,275.18,273.69,273.77,6517.0,275.1,275.18,273.69,273.77,6517.0
2020-07-15 11:20:00,273.8,274.42,273.37,273.82,18293.0,273.8,274.42,273.37,273.82,18293.0
2020-07-15 11:25:00,273.82,276.14,273.82,276.13,5928.0,273.82,276.14,273.82,276.13,5928.0
2020-07-15 11:30:00,276.09,276.1,274.65,274.81,5373.0,276.09,276.1,274.65,274.81,5373.0
2020-07-15 11:35:00,274.55,275.13,273.95,274.15,2720.0,274.55,275.13,273.95,274.15,2720.0
2020-07-15 11:40:00,273.83,275.0,273.83,274.7,5415.0,273.83,275.0,273.83,274.7,5415.0
2020-07-15 11:45:00,274.49,274.59,273.33,273.59,6232.0,274.49,274.59,273.33,273.59,6232.0
2020-07-15 11:50:00,273.59,275.15,273.59,274.83,3201.0,273.59,275.15,273.59,274.83,3201.0
2020-07-15 11:55:00,274.61,274.64,273.13,273.13,3263.0,274.61,274.64,273.13,273.13,3263.0
2020-07-15 12:00:00,273.53,273.95,271.35,271.71,16441.0,273.53,273.95,271.35,271.71,16441.0
2020-07-15 12:05:00,272.09,273.72,271.98,273.72,8444.0,272.09,273.72,271.98,273.72,8444.0
2020-07-15 12:10:00,273.56,273.72,273.25,273.72,1300.0,273.56,273.72,273.25,273.72,1300.0
2020-07-15 12:15:00,273.79,274.45,273.78,274.26,6180.0,273.79,274.45,273.78,274.26,6180.0
2020-07-15 12:20:00,274.3,274.59,273.87,273.91,2551.0,274.3,274.59,273.87,273.91,2551.0
2020-07-15 12:25:00,274.23,275.61,274.23,275.61,3042.0,274.23,275.61,274.23,275.61,3042.0
2020-07-15 12:30:00,275.31,276.72,275.22,275.92,7785.0,275.31,276.72,275.22,275.92,7785.0
2020-07-15 12:35:00,276.12,276.12,274.79,274.79,1888.0,276.12,276.12,274.79,274.79,1888.0
2020-07-15 12:40:00,274.31,275.2,274.3,275.18,1500.0,274.31,275.2,274.3,275.18,1500.0
2020-07-15 12:45:00,274.97,276.19,274.97,276.15,2998.0,274.97,276.19,274.97,276.15,2998.0
2020-07-15 12:50:00,276.54,277.32,276.54,277.32,4057.0,276.54,277.32,276.54,277.32,4057.0
2020-07-15 12:55:00,277.47,277.55,277.02,277.2,3209.0,277.47,277.55,277.02,277.2,3209.0
2020-07-15 13:00:00,276.83,276.83,276.08,276.29,945.0,276.83,276.83,276.08,276.29,945.0
2020-07-15 13:05:00,276.27,276.44,275.17,275.83,7644.0,276.27,276.44,275.17,275.83,7644.0
2020-07-15 13:10:00,275.58,275.8,275.29,275.42,1749.0,275.58,275.8,275.29,275.42,1749.0
2020-07-15 13:15:00,275.5,276.64,275.31,276.43,6818.0,275.5,276.64,275.31,276.43,6818.0
2020-07-15 13:20:00,276.83,277.11,276.3,276.31,2824.0,276.83,277.11,276.3,276.31,2824.0
2020-07-15 13:25:00,276.06,276.32,275.19,276.16,3627.0,276.06,276.32,275.19,276.16,3627.0
2020-07-15 13:30:00,275.69,276.46,275.68,276.13,2690.0,275.69,276.46,275.68,276.13,2690.0
2020-07-15 13:35:00,276.36,276.83,276.35,276.61,2350.0,276.36,276.83,276.35,276.61,2350.0
2020-07-15 13:40:00,276.48,276.48,276.26,276.31,1600.0,276.48,276.48,276.26,276.31,1600.0
2020-07-15 13:45:00,276.14,277.8,276.14,277.28,6386.0,276.14,277.8,276.14,277.28,6386.0
2020-07-15 13:50:00,277.12,277.4,276.67,276.67,2966.0,277.12,277.4,276.67,276.67,2966.0
2020-07-15 13:55:00,277.1,277.49,276.6,277.15,3200.0,277.1,277.49,276.6,277.15,3200.0
2020-07-15 14:00:00,277.02,278.24,276.73,278.23,6742.0,277.02,278.24,276.73,278.23,6742.0
2020-07-15 14:05:00,278.05,278.11,277.61,277.78,2560.0,278.05,278.11,277.61,277.78,2560.0
2020-07-15 14:10:00,277.87,277.98,277.6,277.6,1802.0,277.87,277.98,277.6,277.6,1802.0
2020-07-15 14:15:00,277.59,277.86,277.11,277.11,3385.0,277.59,277.86,277.11,277.11,3385.0
2020-07-15 14:20:00,277.0,277.55,276.73,277.33,6707.0,277.0,277.55,276.73,277.33,6707.0
2020-07-15 14:25:00,277.44,277.61,277.27,277.33,2125.0,277.44,277.61,277.27,277.33,2125.0
2020-07-15 14:30:00,277.43,278.63,277.42,278.44,7847.0,277.43,278.63,277.42,278.44,7847.0
2020-07-15 14:35:00,278.25,279.38,277.65,279.11,9385.0,278.25,279.38,277.65,279.11,9385.0
2020-07-15 14:40:00,279.13,280.12,278.49,278.5,8696.0,279.13,280.12,278.49,278.5,8696.0
2020-07-15 14:45:00,278.63,279.47,278.54,279.22,5080.0,278.63,279.47,278.54,279.22,5080.0
2020-07-15 14:50:00,279.28,279.29,278.07,278.26,4128.0,279.28,279.29,278.07,278.26,4128.0
2020-07-15 14:55:00,277.94,278.24,277.11,277.11,4963.0,277.94,278.24,277.11,277.11,4963.0
2020-07-15 15:00:00,277.02,279.72,277.02,279.5,15059.0,277.02,279.72,277.02,279.5,15059.0
2020-07-15 15:05:00,279.5,279.51,277.87,278.63,25958.0,279.5,279.51,277.87,278.63,25958.0
2020-07-15 15:10:00,278.46,278.99,278.35,278.74,22010.0,278.46,278.99,278.35,278.74,22010.0
2020-07-15 15:15:00,278.73,278.74,277.62,278.08,6400.0,278.73,278.74,277.62,278.08,6400.0
2020-07-15 15:20:00,277.99,278.31,277.77,277.98,7232.0,277.99,278.31,277.77,277.98,7232.0
2020-07-15 15:25:00,277.94,279.38,277.5,279.38,6127.0,277.94,279.38,277.5,279.38,6127.0
2020-07-15 15:30:00,279.34,279.9,279.1,279.76,9380.0,279.34,279.9,279.1,279.76,9380.0
2020-07-15 15:35:00,279.84,279.84,279.18,279.28,7539.0,279.84,279.84,279.18,279.28,7539.0
2020-07-15 15:40:00,279.22,280.23,279.05,280.1,11563.0,279.22,280.23,279.05,280.1,11563.0
2020-07-15 15:45:00,280.0,280.74,279.99,280.54,17914.0,280.0,280.74,279.99,280.54,17914.0
2020-07-15 15:50:00,280.44,280.62,279.85,279.94,21654.0,280.44,280.62,279.85,279.94,21654.0
2020-07-15 15:55:00,280.07,280.59,279.68,279.81,40458.0,280.07,280.59,279.68,279.81,40458.0
2020-07-16 09:30:00,278.92,280.99,275.6,279.86,15177.0,278.92,280.99,275.6,279.86,15177.0
2020-07-16 09:35:00,280.05,285.41,279.58,285.12,25810.0,280.05,285.41,279.58,285.12,25810.0
2020-07-16 09:40:00,285.4,286.44,284.15,285.97,20520.0,285.4,286.44,284.15,285.97,20520.0
2020-07-16 09:45:00,285.76,286.91,284.46,286.68,13581.0,285.76,286.91,284.46,286.68,13581.0
2020-07-16 09:50:00,286.47,287.51,285.92,286.41,18908.0,286.47,287.51,285.92,286.41,18908.0
2020-07-16 09:55:00,286.41,286.6,282.34,282.34,11484.0,286.41,286.6,282.34,282.34,11484.0
2020-07-16 10:00:00,282.69,283.15,281.38,281.58,9973.0,282.69,283.15,281.38,281.58,9973.0
2020-07-16 10:05:00,281.58,281.99,280.33,280.95,11331.0,281.58,281.99,280.33,280.95,11331.0
2020-07-16 10:10:00,281.41,282.66,280.82,281.37,9177.0,281.41,282.66,280.82,281.37,9177.0
2020-07-16 10:15:00,281.05,281.25,280.22,281.25,30326.0,281.05,281.25,280.22,281.25,30326.0
2020-07-16 10:20:00,280.77,282.4,280.7,281.63,11903.0,280.77,282.4,280.7,281.63,11903.0
2020-07-16 10:25:00,281.63,281.63,279.38,279.82,10625.0,281.63,281.63,279.38,279.82,10625.0
2020-07-16 10:30:00,279.76,280.85,279.58,280.55,7903.0,279.76,280.85,279.58,280.55,7903.0
2020-07-16 10:35:00,280.36,280.36,279.3,279.69,10122.0,280.36,280.36,279.3,279.69,10122.0
2020-07-16 10:40:00,279.69,280.43,279.29,280.43,6984.0,279.69,280.43,279.29,280.43,6984.0
2020-07-16 10:45:00,280.01,282.35,280.01,281.17,7675.0,280.01,282.35,280.01,281.17,7675.0
2020-07-16 10:50:00,281.06,281.71,280.51,281.39,17075.0,281.06,281.71,280.51,281.39,17075.0
2020-07-16 10:55:00,281.38,281.68,280.73,281.15,9406.0,281.38,281.68,280.73,281.15,9406.0
2020-07-16 11:00:00,280.94,281.23,280.03,280.39,12740.0,280.94,281.23,280.03,280.39,12740.0
2020-07-16 11:05:00,280.21,281.26,279.91,280.32,32616.0,280.21,281.26,279.91,280.32,32616.0
2020-07-16 11:10:00,280.59,280.81,280.14,280.15,4285.0,280.59,280.81,280.14,280.15,4285.0
2020-07-16 11:15:00,280.19,280.66,279.88,280.09,4439.0,280.19,280.66,279.88,280.09,4439.0
2020-07-16 11:20:00,280.13,280.59,280.02,280.02,4444.0,280.13,280.59,280.02,280.02,4444.0
2020-07-16 11:25:00,280.14,281.11,280.14,281.11,4110.0,280.14,281.11,280.14,281.11,4110.0
2020-07-16 11:30:00,281.05,281.68,280.88,281.68,3680.0,281.05,281.68,280.88,281.68,3680.0
2020-07-16 11:35:00,281.73,282.93,281.32,282.93,8602.0,281.73,282.93,281.32,282.93,8602.0
2020-07-16 11:40:00,283.12,283.56,282.47,282.49,4157.0,283.12,283.56,282.47,282.49,4157.0
2020-07-16 11:45:00,282.49,282.49,280.67,281.05,8705.0,282.49,282.49,280.67,281.05,8705.0
2020-07-16 11:50:00,281.14,281.73,281.01,281.73,2311.0,281.14,281.73,281.01,281.73,2311.0
2020-07-16 11:55:00,281.73,281.94,281.32,281.64,9305.0,281.73,281.94,281.32,281.64,9305.0
2020-07-16 12:00:00,281.59,282.11,281.41,281.87,6456.0,281.59,282.11,281.41,281.87,6456.0
2020-07-16 12:05:00,281.88,281.94,281.55,281.94,4610.0,281.88,281.94,281.55,281.94,4610.0
2020-07-16 12:10:00,281.75,281.75,281.41,281.7,5708.0,281.75,281.75,281.41,281.7,5708.0
2020-07-16 12:15:00,281.7,281.76,281.19,281.19,5320.0,281.7,281.76,281.19,281.19,5320.0
2020-07-16 12:20:00,281.35,281.45,280.96,281.45,2666.0,281.35,281.45,280.96,281.45,2666.0
2020-07-16 12:25:00,281.36,281.79,281.24,281.28,3415.0,281.36,281.79,281.24,281.28,3415.0
2020-07-16 12:30:00,281.4,281.47,280.7,281.24,4520.0,281.4,281.47,280.7,281.24,4520.0
2020-07-16 12:35:00,281.38,281.6,281.3,281.4,3129.0,281.38,281.6,281.3,281.4,3129.0
2020-07-16 12:40:00,281.26,281.67,281.2,281.5,2700.0,281.26,281.67,281.2,281.5,2700.0
2020-07-16 12:45:00,281.35,281.62,281.25,281.4,3795.0,281.35,281.62,281.25,281.4,3795.0
2020-07-16 12:50:00,281.31,281.43,280.73,281.06,9089.0,281.31,281.43,280.73,281.06,9089.0
2020-07-16 12:55:00,281.2,281.23,280.18,280.34,6724.0,281.2,281.23,280.18,280.34,6724.0
2020-07-16 13:00:00,280.34,280.51,279.61,279.9,7826.0,280.34,280.51,279.61,279.9,7826.0
2020-07-16 13:05:00,279.9,280.23,279.88,279.94,3252.0,279.9,280.23,279.88,279.94,3252.0
2020-07-16 13:10:00,280.32,281.23,280.32,281.23,3331.0,280.32,281.23,280.32,281.23,3331.0
2020-07-16 13:15:00,281.37,281.72,281.24,281.49,2100.0,281.37,281.72,281.24,281.49,2100.0
2020-07-16 13:20:00,281.48,281.48,281.01,281.01,4345.0,281.48,281.48,281.01,281.01,4345.0
2020-07-16 13:25:00,280.96,280.96,280.11,280.57,3852.0,280.96,280.96,280.11,280.57,3852.0
2020-07-16 13:30:00,280.63,280.76,280.01,280.01,5300.0,280.63,280.76,280.01,280.01,5300.0
2020-07-16 13:35:00,279.79,280.19,279.75,280.07,3164.0,279.79,280.19,279.75,280.07,3164.0
2020-07-16 13:40:00,280.32,280.32,279.63,279.91,4880.0,280.32,280.32,279.63,279.91,4880.0
2020-07-16 13:45:00,279.82,279.99,279.44,279.51,6653.0,279.82,279.99,279.44,279.51,6653.0
2020-07-16 13:50:00,279.69,279.75,278.24,278.24,2904.0,279.69,279.75,278.24,278.24,2904.0
2020-07-16 13:55:00,278.4,278.96,278.24,278.95,6041.0,278.4,278.96,278.24,278.95,6041.0
2020-07-16 14:00:00,278.95,279.73,278.95,279.26,4100.0,278.95,279.73,278.95,279.26,4100.0
2020-07-16 14:05:00,279.38,279.81,279.31,279.56,6788.0,279.38,279.81,279.31,279.56,6788.0
2020-07-16 14:10:00,279.55,279.79,279.35,279.66,7107.0,279.55,279.79,279.35,279.66,7107.0
2020-07-16 14:15:00,279.5,279.88,279.35,279.56,5765.0,279.5,279.88,279.35,279.56,5765.0
2020-07-16 14:20:00,279.48,279.84,279.22,279.48,6944.0,279.48,279.84,279.22,279.48,6944.0
2020-07-16 14:25:00,279.49,280.2,279.24,280.15,5607.0,279.49,280.2,279.24,280.15,5607.0
2020-07-16 14:30:00,280.17,280.17,279.85,280.05,5761.0,280.17,280.17,279.85,280.05,5761.0
2020-07-16 14:35:00,280.08,280.37,280.08,280.32,4606.0,280.08,280.37,280.08,280.32,4606.0
2020-07-16 14:40:00,280.38,281.05,280.35,280.79,8113.0,280.38,281.05,280.35,280.79,8113.0
2020-07-16 14:45:00,280.72,280.88,280.19,280.49,6993.0,280.72,280.88,280.19,280.49,6993.0
2020-07-16 14:50:00,280.49,280.9,280.35,280.35,5253.0,280.49,280.9,280.35,280.35,5253.0
2020-07-16 14:55:00,280.61,280.65,280.02,280.18,6459.0,280.61,280.65,280.02,280.18,6459.0
2020-07-16 15:00:00,280.05,280.18,279.68,279.78,5832.0,280.05,280.18,279.68,279.78,5832.0
2020-07-16 15:05:00,279.75,280.42,279.75,280.37,4130.0,279.75,280.42,279.75,280.37,4130.0
2020-07-16 15:10:00,280.32,280.42,280.05,280.29,4969.0,280.32,280.42,280.05,280.29,4969.0
2020-07-16 15:15:00,280.14,280.51,280.06,280.06,4405.0,280.14,280.51,280.06,280.06,4405.0
2020-07-16 15:20:00,280.06,280.27,280.04,280.27,3900.0,280.06,280.27,280.04,280.27,3900.0
2020-07-16 15:25:00,280.26,281.11,280.26,281.11,6223.0,280.26,281.11,280.26,281.11,6223.0
2020-07-16 15:30:00,280.96,280.99,280.5,280.8,5552.0,280.96,280.99,280.5,280.8,5552.0
2020-07-16 15:35:00,280.85,281.5,280.76,281.47,9311.0,280.85,281.5,280.76,281.47,9311.0
2020-07-16 15:40:00,281.49,281.58,280.84,280.84,5266.0,281.49,281.58,280.84,280.84,5266.0
2020-07-16 15:45:00,280.8,281.1,280.55,280.56,6634.0,280.8,281.1,280.55,280.56,6634.0
2020-07-16 15:50:00,280.45,281.59,280.05,281.46,7871.0,280.45,281.59,280.05,281.46,7871.0
2020-07-16 15:55:00,281.4,281.96,281.32,281.89,29407.0,281.4,281.96,281.32,281.89,29407.0
2020-07-17 09:30:00,285.06,285.58,283.73,284.31,21108.0,285.06,285.58,283.73,284.31,21108.0
2020-07-17 09:35:00,284.55,285.34,283.67,285.34,4415.0,284.55,285.34,283.67,285.34,4415.0
2020-07-17 09:40:00,284.64,285.95,284.64,285.05,3675.0,284.64,285.95,284.64,285.05,3675.0
2020-07-17 09:45:00,285.32,285.84,284.61,284.69,9666.0,285.32,285.84,284.61,284.69,9666.0
2020-07-17 09:50:00,284.55,285.71,284.55,285.15,5774.0,284.55,285.71,284.55,285.15,5774.0
2020-07-17 09:55:00,285.27,285.28,284.57,285.06,4800.0,285.27,285.28,284.57,285.06,4800.0
2020-07-17 10:00:00,285.01,285.02,283.68,284.11,7244.0,285.01,285.02,283.68,284.11,7244.0
2020-07-17 10:05:00,284.23,284.58,282.42,282.42,12659.0,284.23,284.58,282.42,282.42,12659.0
2020-07-17 10:10:00,282.25,282.39,281.38,282.31,7197.0,282.25,282.39,281.38,282.31,7197.0
2020-07-17 10:15:00,282.39,282.41,281.29,281.3,4629.0,282.39,282.41,281.29,281.3,4629.0
2020-07-17 10:20:00,281.14,281.98,280.03,280.03,7859.0,281.14,281.98,280.03,280.03,7859.0
2020-07-17 10:25:00,280.02,280.38,279.03,280.38,8318.0,280.02,280.38,279.03,280.38,8318.0
2020-07-17 10:30:00,280.14,280.53,279.8,280.34,6861.0,280.14,280.53,279.8,280.34,6861.0
2020-07-17 10:35:00,280.28,282.35,280.28,281.76,14925.0,280.28,282.35,280.28,281.76,14925.0
2020-07-17 10:40:00,281.95,282.08,281.14,281.14,1200.0,281.95,282.08,281.14,281.14,1200.0
2020-07-17 10:45:00,281.16,281.37,280.94,281.22,1828.0,281.16,281.37,280.94,281.22,1828.0
2020-07-17 10:50:00,281.21,281.82,281.21,281.53,1300.0,281.21,281.82,281.21,281.53,1300.0
2020-07-17 10:55:00,281.28,281.88,280.99,281.63,1500.0,281.28,281.88,280.99,281.63,1500.0
2020-07-17 11:00:00,281.49,282.55,281.49,281.95,900.0,281.49,282.55,281.49,281.95,900.0
2020-07-17 11:05:00,282.21,282.21,280.77,281.66,3159.0,282.21,282.21,280.77,281.66,3159.0
2020-07-17 11:10:00,281.83,281.83,281.26,281.43,600.0,281.83,281.83,281.26,281.43,600.0
2020-07-17 11:15:00,281.61,282.0,281.02,281.02,1100.0,281.61,282.0,281.02,281.02,1100.0
2020-07-17 11:20:00,281.12,282.14,281.12,281.62,700.0,281.12,282.14,281.12,281.62,700.0
2020-07-17 11:25:00,281.12,281.63,280.91,281.63,2600.0,281.12,281.63,280.91,281.63,2600.0
2020-07-17 11:30:00,281.59,282.27,281.54,281.61,1200.0,281.59,282.27,281.54,281.61,1200.0
2020-07-17 11:35:00,281.78,281.83,281.66,281.7,600.0,281.78,281.83,281.66,281.7,600.0
2020-07-17 11:40:00,281.79,282.8,281.79,282.09,2526.0,281.79,282.8,281.79,282.09,2526.0
2020-07-17 11:45:00,281.89,281.89,281.05,281.28,600.0,281.89,281.89,281.05,281.28,600.0
2020-07-17 11:50:00,281.26,282.1,281.12,282.1,1900.0,281.26,282.1,281.12,282.1,1900.0
2020-07-17 11:55:00,282.15,282.35,281.34,281.35,2257.0,282.15,282.35,281.34,281.35,2257.0
2020-07-17 12:00:00,281.34,282.45,281.33,282.45,1750.0,281.34,282.45,281.33,282.45,1750.0
2020-07-17 12:05:00,282.64,283.08,282.27,283.03,1600.0,282.64,283.08,282.27,283.03,1600.0
2020-07-17 12:10:00,282.82,283.18,282.79,283.18,2542.0,282.82,283.18,282.79,283.18,2542.0
2020-07-17 12:15:00,283.15,283.52,283.06,283.14,5371.0,283.15,283.52,283.06,283.14,5371.0
2020-07-17 12:20:00,283.28,283.54,282.96,283.54,2924.0,283.28,283.54,282.96,283.54,2924.0
2020-07-17 12:25:00,283.41,283.41,283.2,283.33,600.0,283.41,283.41,283.2,283.33,600.0
2020-07-17 12:30:00,283.24,283.32,282.83,283.31,2150.0,283.24,283.32,282.83,283.31,2150.0
2020-07-17 12:35:00,283.31,283.32,283.02,283.02,1100.0,283.31,283.32,283.02,283.02,1100.0
2020-07-17 12:40:00,282.96,283.39,282.9,283.39,2100.0,282.96,283.39,282.9,283.39,2100.0
2020-07-17 12:45:00,283.12,283.33,283.0,283.03,1267.0,283.12,283.33,283.0,283.03,1267.0
2020-07-17 12:50:00,282.98,283.24,282.55,283.24,1400.0,282.98,283.24,282.55,283.24,1400.0
2020-07-17 12:55:00,283.2,283.55,283.13,283.44,1200.0,283.2,283.55,283.13,283.44,1200.0
2020-07-17 13:00:00,283.22,283.34,283.02,283.34,2576.0,283.22,283.34,283.02,283.34,2576.0
2020-07-17 13:05:00,283.24,283.24,283.07,283.18,500.0,283.24,283.24,283.07,283.18,500.0
2020-07-17 13:10:00,283.28,283.51,283.05,283.05,1419.0,283.28,283.51,283.05,283.05,1419.0
2020-07-17 13:15:00,283.0,283.24,282.81,283.24,5700.0,283.0,283.24,282.81,283.24,5700.0
2020-07-17 13:20:00,283.23,283.6,282.92,283.6,2708.0,283.23,283.6,282.92,283.6,2708.0
2020-07-17 13:25:00,283.49,283.59,283.38,283.38,505.0,283.49,283.59,283.38,283.38,505.0
2020-07-17 13:30:00,283.22,283.35,283.19,283.2,700.0,283.22,283.35,283.19,283.2,700.0
2020-07-17 13:35:00,283.1,283.36,283.0,283.0,1901.0,283.1,283.36,283.0,283.0,1901.0
2020-07-17 13:40:00,282.93,283.49,282.45,283.47,10172.0,282.93,283.49,282.45,283.47,10172.0
2020-07-17 13:45:00,283.29,283.51,283.12,283.37,1500.0,283.29,283.51,283.12,283.37,1500.0
2020-07-17 13:50:00,283.28,283.42,283.23,283.42,900.0,283.28,283.42,283.23,283.42,900.0
2020-07-17 13:55:00,283.22,283.56,283.22,283.48,700.0,283.22,283.56,283.22,283.48,700.0
2020-07-17 14:00:00,283.49,284.06,283.49,284.05,1500.0,283.49,284.06,283.49,284.05,1500.0
2020-07-17 14:05:00,284.15,284.65,284.0,284.65,2561.0,284.15,284.65,284.0,284.65,2561.0
2020-07-17 14:10:00,284.75,286.08,284.65,285.77,4999.0,284.75,286.08,284.65,285.77,4999.0
2020-07-17 14:15:00,285.69,286.08,285.68,285.92,2007.0,285.69,286.08,285.68,285.92,2007.0
2020-07-17 14:20:00,286.0,286.02,284.82,284.93,2600.0,286.0,286.02,284.82,284.93,2600.0
2020-07-17 14:25:00,285.13,285.41,285.02,285.27,1650.0,285.13,285.41,285.02,285.27,1650.0
2020-07-17 14:30:00,284.86,285.27,284.86,284.94,3382.0,284.86,285.27,284.86,284.94,3382.0
2020-07-17 14:35:00,284.82,285.06,284.67,284.89,3405.0,284.82,285.06,284.67,284.89,3405.0
2020-07-17 14:40:00,284.97,285.36,284.97,285.13,2724.0,284.97,285.36,284.97,285.13,2724.0
2020-07-17 14:45:00,285.15,285.24,284.96,285.12,2299.0,285.15,285.24,284.96,285.12,2299.0
2020-07-17 14:50:00,285.27,285.31,285.09,285.24,1100.0,285.27,285.31,285.09,285.24,1100.0
2020-07-17 14:55:00,285.29,285.34,285.14,285.14,1685.0,285.29,285.34,285.14,285.14,1685.0
2020-07-17 15:00:00,285.11,285.48,284.93,284.93,2637.0,285.11,285.48,284.93,284.93,2637.0
2020-07-17 15:05:00,284.88,285.22,284.85,285.06,2000.0,284.88,285.22,284.85,285.06,2000.0
2020-07-17 15:10:00,285.06,285.22,284.87,285.12,2188.0,285.06,285.22,284.87,285.12,2188.0
2020-07-17 15:15:00,285.06,285.41,284.84,285.36,6292.0,285.06,285.41,284.84,285.36,6292.0
2020-07-17 15:20:00,285.32,285.42,285.22,285.29,2800.0,285.32,285.42,285.22,285.29,2800.0
2020-07-17 15:25:00,285.35,285.67,285.31,285.44,5943.0,285.35,285.67,285.31,285.44,5943.0
2020-07-17 15:30:00,285.48,286.31,285.38,286.31,11725.0,285.48,286.31,285.38,286.31,11725.0
2020-07-17 15:35:00,286.34,286.46,285.62,285.65,19229.0,286.34,286.46,285.62,285.65,19229.0
2020-07-17 15:40:00,285.52,286.3,285.52,286.3,7127.0,285.52,286.3,285.52,286.3,7127.0
2020-07-17 15:45:00,286.22,286.23,285.91,286.08,13741.0,286.22,286.23,285.91,286.08,13741.0
2020-07-17 15:50:00,285.96,286.15,285.4,285.94,22364.0,285.96,286.15,285.4,285.94,22364.0
2020-07-17 15:55:00,285.84,286.25,285.62,285.62,32800.0,285.84,286.25,285.62,285.62,32800.0
2020-07-20 09:30:00,284.61,284.75,283.58,284.0,4328.0,284.61,284.75,283.58,284.0,4328.0
2020-07-20 09:35:00,284.47,287.66,282.97,284.5,9560.0,284.47,287.66,282.97,284.5,9560.0
2020-07-20 09:40:00,284.46,284.75,283.47,283.69,2290.0,284.46,284.75,283.47,283.69,2290.0
2020-07-20 09:45:00,283.47,283.65,282.02,282.8,12532.0,283.47,283.65,282.02,282.8,12532.0
2020-07-20 09:50:00,282.61,283.24,281.5,281.83,34463.0,282.61,283.24,281.5,281.83,34463.0
2020-07-20 09:55:00,281.79,283.0,281.63,283.0,16584.0,281.79,283.0,281.63,283.0,16584.0
2020-07-20 10:00:00,283.0,283.39,281.61,282.08,26366.0,283.0,283.39,281.61,282.08,26366.0
2020-07-20 10:05:00,281.58,282.72,279.26,279.26,8951.0,281.58,282.72,279.26,279.26,8951.0
2020-07-20 10:10:00,279.35,279.75,278.01,278.43,7193.0,279.35,279.75,278.01,278.43,7193.0
2020-07-20 10:15:00,278.75,279.66,277.26,278.22,7576.0,278.75,279.66,277.26,278.22,7576.0
2020-07-20 10:20:00,278.48,278.77,277.5,277.9,5894.0,278.48,278.77,277.5,277.9,5894.0
2020-07-20 10:25:00,278.27,279.39,277.81,278.32,5650.0,278.27,279.39,277.81,278.32,5650.0
2020-07-20 10:30:00,278.51,279.04,278.01,279.03,3844.0,278.51,279.04,278.01,279.03,3844.0
2020-07-20 10:35:00,278.72,279.98,278.69,279.42,3630.0,278.72,279.98,278.69,279.42,3630.0
2020-07-20 10:40:00,279.55,279.55,278.64,279.19,900.0,279.55,279.55,278.64,279.19,900.0
2020-07-20 10:45:00,278.88,279.37,278.0,278.13,2400.0,278.88,279.37,278.0,278.13,2400.0
2020-07-20 10:50:00,277.87,277.92,277.0,277.85,11884.0,277.87,277.92,277.0,277.85,11884.0
2020-07-20 10:55:00,277.66,277.89,277.02,277.17,2300.0,277.66,277.89,277.02,277.17,2300.0
2020-07-20 11:00:00,278.44,278.73,277.77,278.3,1700.0,278.44,278.73,277.77,278.3,1700.0
2020-07-20 11:05:00,278.27,278.31,277.37,278.16,2500.0,278.27,278.31,277.37,278.16,2500.0
2020-07-20 11:10:00,278.62,278.69,278.16,278.25,1348.0,278.62,278.69,278.16,278.25,1348.0
2020-07-20 11:15:00,278.36,279.69,278.36,279.11,3619.0,278.36,279.69,278.36,279.11,3619.0
2020-07-20 11:20:00,279.1,279.24,278.53,279.07,2472.0,279.1,279.24,278.53,279.07,2472.0
2020-07-20 11:25:00,278.6,279.31,278.6,279.31,1107.0,278.6,279.31,278.6,279.31,1107.0
2020-07-20 11:30:00,278.91,279.07,278.61,279.0,8100.0,278.91,279.07,278.61,279.0,8100.0
2020-07-20 11:35:00,278.82,280.74,278.82,280.07,6683.0,278.82,280.74,278.82,280.07,6683.0
2020-07-20 11:40:00,280.28,280.51,280.26,280.51,3092.0,280.28,280.51,280.26,280.51,3092.0
2020-07-20 11:45:00,280.52,280.65,280.49,280.65,1051.0,280.52,280.65,280.49,280.65,1051.0
2020-07-20 11:50:00,280.58,280.64,280.11,280.11,500.0,280.58,280.64,280.11,280.11,500.0
2020-07-20 11:55:00,280.11,280.36,279.7,279.7,760.0,280.11,280.36,279.7,279.7,760.0
2020-07-20 12:00:00,279.7,279.7,279.7,279.7,0.0,279.7,279.7,279.7,279.7,0.0
2020-07-20 12:05:00,279.09,279.16,278.89,279.12,1619.0,279.09,279.16,278.89,279.12,1619.0
2020-07-20 12:10:00,279.0,279.31,278.88,279.21,1200.0,279.0,279.31,278.88,279.21,1200.0
2020-07-20 12:15:00,279.41,279.56,279.34,279.43,900.0,279.41,279.56,279.34,279.43,900.0
2020-07-20 12:20:00,279.22,279.32,278.96,279.04,1100.0,279.22,279.32,278.96,279.04,1100.0
2020-07-20 12:25:00,279.02,279.02,278.33,278.33,1050.0,279.02,279.02,278.33,278.33,1050.0
2020-07-20 12:30:00,278.6,279.23,278.26,279.23,3052.0,278.6,279.23,278.26,279.23,3052.0
2020-07-20 12:35:00,279.23,279.43,278.88,279.4,700.0,279.23,279.43,278.88,279.4,700.0
2020-07-20 12:40:00,279.15,279.56,279.14,279.49,1000.0,279.15,279.56,279.14,279.49,1000.0
2020-07-20 12:45:00,279.26,279.44,279.25,279.26,1300.0,279.26,279.44,279.25,279.26,1300.0
2020-07-20 12:50:00,278.97,279.41,278.87,279.41,1132.0,278.97,279.41,278.87,279.41,1132.0
2020-07-20 12:55:00,279.56,280.0,279.35,279.77,2390.0,279.56,280.0,279.35,279.77,2390.0
2020-07-20 13:00:00,279.81,279.92,279.4,279.54,2074.0,279.81,279.92,279.4,279.54,2074.0
2020-07-20 13:05:00,279.31,279.61,279.23,279.23,800.0,279.31,279.61,279.23,279.23,800.0
2020-07-20 13:10:00,279.45,279.45,279.0,279.16,2600.0,279.45,279.45,279.0,279.16,2600.0
2020-07-20 13:15:00,279.44,279.44,278.75,278.75,1063.0,279.44,279.44,278.75,278.75,1063.0
2020-07-20 13:20:00,279.26,279.26,278.66,279.21,1310.0,279.26,279.26,278.66,279.21,1310.0
2020-07-20 13:25:00,279.24,280.23,279.24,279.56,3317.0,279.24,280.23,279.24,279.56,3317.0
2020-07-20 13:30:00,279.65,279.68,279.28,279.46,1800.0,279.65,279.68,279.28,279.46,1800.0
2020-07-20 13:35:00,279.3,279.71,279.3,279.7,2550.0,279.3,279.71,279.3,279.7,2550.0
2020-07-20 13:40:00,279.71,280.04,279.3,279.95,6091.0,279.71,280.04,279.3,279.95,6091.0
2020-07-20 13:45:00,279.88,280.25,279.84,280.25,2997.0,279.88,280.25,279.84,280.25,2997.0
2020-07-20 13:50:00,280.25,281.13,280.25,280.99,7215.0,280.25,281.13,280.25,280.99,7215.0
2020-07-20 13:55:00,281.03,281.33,280.45,280.45,2301.0,281.03,281.33,280.45,280.45,2301.0
2020-07-20 14:00:00,280.63,281.79,280.6,281.59,2465.0,280.63,281.79,280.6,281.59,2465.0
2020-07-20 14:05:00,281.6,282.02,281.6,282.02,1200.0,281.6,282.02,281.6,282.02,1200.0
2020-07-20 14:10:00,282.0,282.07,281.86,282.0,700.0,282.0,282.07,281.86,282.0,700.0
2020-07-20 14:15:00,282.01,282.01,282.0,282.0,300.0,282.01,282.01,282.0,282.0,300.0
2020-07-20 14:20:00,281.98,281.99,281.31,281.5,1680.0,281.98,281.99,281.31,281.5,1680.0
2020-07-20 14:25:00,281.26,281.48,281.1,281.18,1000.0,281.26,281.48,281.1,281.18,1000.0
2020-07-20 14:30:00,281.32,281.33,281.23,281.32,300.0,281.32,281.33,281.23,281.32,300.0
2020-07-20 14:35:00,281.4,281.54,281.04,281.06,1854.0,281.4,281.54,281.04,281.06,1854.0
2020-07-20 14:40:00,281.03,281.47,281.03,281.47,1700.0,281.03,281.47,281.03,281.47,1700.0
2020-07-20 14:45:00,281.47,281.96,281.47,281.8,1467.0,281.47,281.96,281.47,281.8,1467.0
2020-07-20 14:50:00,281.74,281.86,281.72,281.75,400.0,281.74,281.86,281.72,281.75,400.0
2020-07-20 14:55:00,281.7,281.7,281.26,281.31,400.0,281.7,281.7,281.26,281.31,400.0
2020-07-20 15:00:00,281.28,281.29,281.02,281.02,800.0,281.28,281.29,281.02,281.02,800.0
2020-07-20 15:05:00,281.01,281.46,281.0,281.07,1149.0,281.01,281.46,281.0,281.07,1149.0
2020-07-20 15:10:00,281.29,281.29,280.83,280.83,700.0,281.29,281.29,280.83,280.83,700.0
2020-07-20 15:15:00,281.05,281.52,281.05,281.37,1100.0,281.05,281.52,281.05,281.37,1100.0
2020-07-20 15:20:00,281.48,281.64,281.31,281.64,676.0,281.48,281.64,281.31,281.64,676.0
2020-07-20 15:25:00,281.55,281.79,281.45,281.62,900.0,281.55,281.79,281.45,281.62,900.0
2020-07-20 15:30:00,281.87,282.16,281.87,282.02,2219.0,281.87,282.16,281.87,282.02,2219.0
2020-07-20 15:35:00,282.3,282.33,281.67,281.74,1888.0,282.3,282.33,281.67,281.74,1888.0
2020-07-20 15:40:00,281.69,281.87,281.5,281.53,3390.0,281.69,281.87,281.5,281.53,3390.0
2020-07-20 15:45:00,281.38,281.93,281.35,281.68,4817.0,281.38,281.93,281.35,281.68,4817.0
2020-07-20 15:50:00,281.6,282.0,281.45,281.86,7242.0,281.6,282.0,281.45,281.86,7242.0
2020-07-20 15:55:00,281.77,281.77,280.0,280.28,25979.0,281.77,281.77,280.0,280.28,25979.0
2020-07-21 09:30:00,282.76,285.2,282.75,284.74,7623.0,282.76,285.2,282.75,284.74,7623.0
2020-07-21 09:35:00,284.73,284.89,282.63,284.2,5170.0,284.73,284.89,282.63,284.2,5170.0
2020-07-21 09:40:00,283.58,284.05,283.48,283.53,2495.0,283.58,284.05,283.48,283.53,2495.0
2020-07-21 09:45:00,283.3,283.84,282.9,283.84,1695.0,283.3,283.84,282.9,283.84,1695.0
2020-07-21 09:50:00,283.64,284.8,283.36,284.8,3632.0,283.64,284.8,283.36,284.8,3632.0
2020-07-21 09:55:00,285.0,285.75,284.67,285.16,7280.0,285.0,285.75,284.67,285.16,7280.0
2020-07-21 10:00:00,285.32,285.38,283.88,284.22,3317.0,285.32,285.38,283.88,284.22,3317.0
2020-07-21 10:05:00,284.72,284.72,282.72,282.73,1010.0,284.72,284.72,282.72,282.73,1010.0
2020-07-21 10:10:00,281.91,283.55,281.28,283.5,4611.0,281.91,283.55,281.28,283.5,4611.0
2020-07-21 10:15:00,283.5,283.96,283.45,283.79,2913.0,283.5,283.96,283.45,283.79,2913.0
2020-07-21 10:20:00,283.36,283.97,282.68,282.69,3300.0,283.36,283.97,282.68,282.69,3300.0
2020-07-21 10:25:00,282.4,282.4,281.02,281.02,821.0,282.4,282.4,281.02,281.02,821.0
2020-07-21 10:30:00,281.34,281.62,281.26,281.26,400.0,281.34,281.62,281.26,281.26,400.0
2020-07-21 10:35:00,281.49,281.49,280.5,281.06,2500.0,281.49,281.49,280.5,281.06,2500.0
2020-07-21 10:40:00,281.44,281.66,280.49,280.49,1700.0,281.44,281.66,280.49,280.49,1700.0
2020-07-21 10:45:00,280.66,281.06,280.66,281.06,787.0,280.66,281.06,280.66,281.06,787.0
2020-07-21 10:50:00,281.29,281.73,281.29,281.73,900.0,281.29,281.73,281.29,281.73,900.0
2020-07-21 10:55:00,282.01,282.23,281.47,281.75,6452.0,282.01,282.23,281.47,281.75,6452.0
2020-07-21 11:00:00,281.79,281.8,281.34,281.39,3300.0,281.79,281.8,281.34,281.39,3300.0
2020-07-21 11:05:00,281.45,282.43,281.45,282.34,2210.0,281.45,282.43,281.45,282.34,2210.0
2020-07-21 11:10:00,282.14,283.15,282.13,283.15,900.0,282.14,283.15,282.13,283.15,900.0
2020-07-21 11:15:00,283.68,284.13,283.68,283.92,1591.0,283.68,284.13,283.68,283.92,1591.0
2020-07-21 11:20:00,283.93,284.42,283.93,284.06,2100.0,283.93,284.42,283.93,284.06,2100.0
2020-07-21 11:25:00,284.38,284.55,284.11,284.11,800.0,284.38,284.55,284.11,284.11,800.0
2020-07-21 11:30:00,284.11,284.11,283.84,283.84,400.0,284.11,284.11,283.84,283.84,400.0
2020-07-21 11:35:00,283.99,283.99,283.89,283.99,300.0,283.99,283.99,283.89,283.99,300.0
2020-07-21 11:40:00,283.9,284.09,283.45,283.78,1685.0,283.9,284.09,283.45,283.78,1685.0
2020-07-21 11:45:00,283.53,283.86,283.45,283.68,1900.0,283.53,283.86,283.45,283.68,1900.0
2020-07-21 11:50:00,283.3,283.38,282.82,282.82,1100.0,283.3,283.38,282.82,282.82,1100.0
2020-07-21 11:55:00,282.38,282.51,282.13,282.51,800.0,282.38,282.51,282.13,282.51,800.0
2020-07-21 12:00:00,282.75,282.75,282.4,282.4,500.0,282.75,282.75,282.4,282.4,500.0
2020-07-21 12:05:00,282.7,283.56,282.7,282.84,2200.0,282.7,283.56,282.7,282.84,2200.0
2020-07-21 12:10:00,282.57,282.57,282.57,282.57,121.0,282.57,282.57,282.57,282.57,121.0
2020-07-21 12:15:00,282.81,283.02,282.75,282.82,566.0,282.81,283.02,282.75,282.82,566.0
2020-07-21 12:20:00,282.97,283.3,282.89,283.05,1100.0,282.97,283.3,282.89,283.05,1100.0
2020-07-21 12:25:00,282.75,283.55,282.75,283.28,1210.0,282.75,283.55,282.75,283.28,1210.0
2020-07-21 12:30:00,283.39,283.75,283.25,283.75,1000.0,283.39,283.75,283.25,283.75,1000.0
2020-07-21 12:35:00,283.63,283.66,283.63,283.66,503.0,283.63,283.66,283.63,283.66,503.0
2020-07-21 12:40:00,283.8,284.2,283.8,284.2,400.0,283.8,284.2,283.8,284.2,400.0
2020-07-21 12:45:00,284.34,284.38,284.02,284.3,2840.0,284.34,284.38,284.02,284.3,2840.0
2020-07-21 12:50:00,283.89,284.28,283.83,284.0,2670.0,283.89,284.28,283.83,284.0,2670.0
2020-07-21 12:55:00,284.06,284.7,284.01,284.08,2300.0,284.06,284.7,284.01,284.08,2300.0
2020-07-21 13:00:00,284.08,284.08,284.08,284.08,0.0,284.08,284.08,284.08,284.08,0.0
2020-07-21 13:05:00,284.22,284.59,284.22,284.57,600.0,284.22,284.59,284.22,284.57,600.0
2020-07-21 13:10:00,284.33,284.33,284.12,284.12,600.0,284.33,284.33,284.12,284.12,600.0
2020-07-21 13:15:00,284.01,284.01,283.64,283.66,400.0,284.01,284.01,283.64,283.66,400.0
2020-07-21 13:20:00,283.97,284.24,283.97,284.15,3780.0,283.97,284.24,283.97,284.15,3780.0
2020-07-21 13:25:00,284.17,284.9,284.17,284.59,2124.0,284.17,284.9,284.17,284.59,2124.0
2020-07-21 13:30:00,284.59,284.59,284.59,284.59,0.0,284.59,284.59,284.59,284.59,0.0
2020-07-21 13:35:00,284.59,284.59,284.59,284.59,0.0,284.59,284.59,284.59,284.59,0.0
2020-07-21 13:40:00,284.75,284.75,284.69,284.73,1250.0,284.75,284.75,284.69,284.73,1250.0
2020-07-21 13:45:00,284.77,285.32,284.64,285.26,1956.0,284.77,285.32,284.64,285.26,1956.0
2020-07-21 13:50:00,285.35,285.35,284.86,285.17,603.0,285.35,285.35,284.86,285.17,603.0
2020-07-21 13:55:00,285.23,285.41,284.58,284.65,1500.0,285.23,285.41,284.58,284.65,1500.0
2020-07-21 14:00:00,284.54,284.59,284.47,284.59,500.0,284.54,284.59,284.47,284.59,500.0
2020-07-21 14:05:00,284.55,284.73,284.44,284.73,600.0,284.55,284.73,284.44,284.73,600.0
2020-07-21 14:10:00,284.67,284.67,284.4,284.41,500.0,284.67,284.67,284.4,284.41,500.0
2020-07-21 14:15:00,284.43,284.6,284.38,284.38,800.0,284.43,284.6,284.38,284.38,800.0
2020-07-21 14:20:00,284.56,285.04,284.48,284.96,1200.0,284.56,285.04,284.48,284.96,1200.0
2020-07-21 14:25:00,284.94,284.94,284.77,284.93,1500.0,284.94,284.94,284.77,284.93,1500.0
2020-07-21 14:30:00,284.8,284.88,284.38,284.4,1917.0,284.8,284.88,284.38,284.4,1917.0
2020-07-21 14:35:00,284.38,284.41,284.24,284.34,1000.0,284.38,284.41,284.24,284.34,1000.0
2020-07-21 14:40:00,284.05,284.2,283.85,283.9,1700.0,284.05,284.2,283.85,283.9,1700.0
2020-07-21 14:45:00,283.54,283.75,283.54,283.73,400.0,283.54,283.75,283.54,283.73,400.0
2020-07-21 14:50:00,283.63,283.63,283.3,283.57,733.0,283.63,283.63,283.3,283.57,733.0
2020-07-21 14:55:00,283.57,283.57,283.23,283.23,1201.0,283.57,283.57,283.23,283.23,1201.0
2020-07-21 15:00:00,283.35,283.35,282.6,282.65,3200.0,283.35,283.35,282.6,282.65,3200.0
2020-07-21 15:05:00,282.38,283.0,282.26,282.59,13298.0,282.38,283.0,282.26,282.59,13298.0
2020-07-21 15:10:00,282.47,282.48,281.4,281.53,5075.0,282.47,282.48,281.4,281.53,5075.0
2020-07-21 15:15:00,281.42,281.78,280.87,280.95,8527.0,281.42,281.78,280.87,280.95,8527.0
2020-07-21 15:20:00,281.0,281.1,280.47,280.47,7156.0,281.0,281.1,280.47,280.47,7156.0
2020-07-21 15:25:00,280.46,280.78,280.11,280.26,3779.0,280.46,280.78,280.11,280.26,3779.0
2020-07-21 15:30:00,280.31,280.88,280.31,280.72,4741.0,280.31,280.88,280.31,280.72,4741.0
2020-07-21 15:35:00,280.64,280.64,280.0,280.17,15617.0,280.64,280.64,280.0,280.17,15617.0
2020-07-21 15:40:00,280.02,281.28,280.0,281.13,6226.0,280.02,281.28,280.0,281.13,6226.0
2020-07-21 15:45:00,281.28,282.37,281.28,281.84,6300.0,281.28,282.37,281.28,281.84,6300.0
2020-07-21 15:50:00,281.51,281.58,280.37,281.11,6298.0,281.51,281.58,280.37,281.11,6298.0
2020-07-21 15:55:00,281.27,281.98,281.0,281.13,23381.0,281.27,281.98,281.0,281.13,23381.0
2020-07-22 09:30:00,280.1,284.56,280.1,284.53,4203.0,280.1,284.56,280.1,284.53,4203.0
2020-07-22 09:35:00,283.63,284.05,281.59,281.92,3583.0,283.63,284.05,281.59,281.92,3583.0
2020-07-22 09:40:00,281.81,283.44,281.81,283.44,1700.0,281.81,283.44,281.81,283.44,1700.0
2020-07-22 09:45:00,282.38,284.39,282.38,283.01,1828.0,282.38,284.39,282.38,283.01,1828.0
2020-07-22 09:50:00,283.01,283.53,282.87,283.53,450.0,283.01,283.53,282.87,283.53,450.0
2020-07-22 09:55:00,283.79,284.12,283.42,283.59,1830.0,283.79,284.12,283.42,283.59,1830.0
2020-07-22 10:00:00,283.51,285.5,283.5,284.33,4349.0,283.51,285.5,283.5,284.33,4349.0
2020-07-22 10:05:00,285.3,286.4,285.22,286.4,5298.0,285.3,286.4,285.22,286.4,5298.0
2020-07-22 10:10:00,286.39,286.39,285.09,285.23,8713.0,286.39,286.39,285.09,285.23,8713.0
2020-07-22 10:15:00,285.23,286.08,285.05,285.97,2983.0,285.23,286.08,285.05,285.97,2983.0
2020-07-22 10:20:00,285.78,286.34,285.32,286.34,2100.0,285.78,286.34,285.32,286.34,2100.0
2020-07-22 10:25:00,286.2,286.2,284.62,284.89,2700.0,286.2,286.2,284.62,284.89,2700.0
2020-07-22 10:30:00,284.91,286.49,284.91,285.53,4704.0,284.91,286.49,284.91,285.53,4704.0
2020-07-22 10:35:00,285.51,286.24,285.51,286.13,2125.0,285.51,286.24,285.51,286.13,2125.0
2020-07-22 10:40:00,285.85,285.88,285.0,285.42,1350.0,285.85,285.88,285.0,285.42,1350.0
2020-07-22 10:45:00,285.33,285.33,283.46,283.46,1467.0,285.33,285.33,283.46,283.46,1467.0
2020-07-22 10:50:00,283.47,284.14,283.28,283.29,10566.0,283.47,284.14,283.28,283.29,10566.0
2020-07-22 10:55:00,283.3,283.75,283.19,283.73,1800.0,283.3,283.75,283.19,283.73,1800.0
2020-07-22 11:00:00,284.24,284.48,283.58,283.58,1200.0,284.24,284.48,283.58,283.58,1200.0
2020-07-22 11:05:00,283.16,283.51,282.3,282.3,9558.0,283.16,283.51,282.3,282.3,9558.0
2020-07-22 11:10:00,282.49,283.76,282.31,283.22,5562.0,282.49,283.76,282.31,283.22,5562.0
2020-07-22 11:15:00,283.24,284.19,283.23,284.19,1500.0,283.24,284.19,283.23,284.19,1500.0
2020-07-22 11:20:00,284.19,284.92,284.18,284.63,1852.0,284.19,284.92,284.18,284.63,1852.0
2020-07-22 11:25:00,284.73,285.64,284.72,285.64,3520.0,284.73,285.64,284.72,285.64,3520.0
2020-07-22 11:30:00,285.31,285.56,284.25,284.25,1402.0,285.31,285.56,284.25,284.25,1402.0
2020-07-22 11:35:00,284.17,284.79,284.16,284.59,1400.0,284.17,284.79,284.16,284.59,1400.0
2020-07-22 11:40:00,285.07,285.34,284.62,284.79,2000.0,285.07,285.34,284.62,284.79,2000.0
2020-07-22 11:45:00,284.46,284.6,284.4,284.4,400.0,284.46,284.6,284.4,284.4,400.0
2020-07-22 11:50:00,284.55,284.62,283.84,284.32,11437.0,284.55,284.62,283.84,284.32,11437.0
2020-07-22 11:55:00,284.09,284.11,283.88,284.1,2615.0,284.09,284.11,283.88,284.1,2615.0
2020-07-22 12:00:00,284.29,284.58,284.26,284.26,973.0,284.29,284.58,284.26,284.26,973.0
2020-07-22 12:05:00,284.26,284.93,284.26,284.47,2112.0,284.26,284.93,284.26,284.47,2112.0
2020-07-22 12:10:00,284.46,285.04,284.45,285.04,666.0,284.46,285.04,284.45,285.04,666.0
2020-07-22 12:15:00,285.0,285.0,284.61,285.0,1000.0,285.0,285.0,284.61,285.0,1000.0
2020-07-22 12:20:00,285.17,285.35,284.5,284.74,3338.0,285.17,285.35,284.5,284.74,3338.0
2020-07-22 12:25:00,284.74,285.18,284.52,285.18,6400.0,284.74,285.18,284.52,285.18,6400.0
2020-07-22 12:30:00,284.97,285.26,284.96,284.99,1104.0,284.97,285.26,284.96,284.99,1104.0
2020-07-22 12:35:00,284.59,284.81,284.21,284.34,880.0,284.59,284.81,284.21,284.34,880.0
2020-07-22 12:40:00,284.34,284.34,283.7,283.71,1050.0,284.34,284.34,283.7,283.71,1050.0
2020-07-22 12:45:00,284.33,284.33,283.25,283.86,5299.0,284.33,284.33,283.25,283.86,5299.0
2020-07-22 12:50:00,283.87,283.87,282.78,282.79,1500.0,283.87,283.87,282.78,282.79,1500.0
2020-07-22 12:55:00,282.6,283.03,282.6,282.69,1300.0,282.6,283.03,282.6,282.69,1300.0
2020-07-22 13:00:00,282.65,283.03,282.39,282.67,1784.0,282.65,283.03,282.39,282.67,1784.0
2020-07-22 13:05:00,282.66,282.66,282.14,282.21,1551.0,282.66,282.66,282.14,282.21,1551.0
2020-07-22 13:10:00,282.0,282.0,281.68,281.88,2438.0,282.0,282.0,281.68,281.88,2438.0
2020-07-22 13:15:00,281.64,282.03,281.47,281.82,2607.0,281.64,282.03,281.47,281.82,2607.0
2020-07-22 13:20:00,282.06,282.2,281.93,282.2,873.0,282.06,282.2,281.93,282.2,873.0
2020-07-22 13:25:00,282.4,282.67,282.27,282.64,2981.0,282.4,282.67,282.27,282.64,2981.0
2020-07-22 13:30:00,282.84,282.96,282.34,282.35,1881.0,282.84,282.96,282.34,282.35,1881.0
2020-07-22 13:35:00,282.16,282.16,281.95,281.96,600.0,282.16,282.16,281.95,281.96,600.0
2020-07-22 13:40:00,282.21,282.35,282.11,282.33,800.0,282.21,282.35,282.11,282.33,800.0
2020-07-22 13:45:00,282.46,282.72,282.08,282.08,5217.0,282.46,282.72,282.08,282.08,5217.0
2020-07-22 13:50:00,282.03,282.03,281.52,281.71,1705.0,282.03,282.03,281.52,281.71,1705.0
2020-07-22 13:55:00,281.86,282.09,281.51,281.61,1607.0,281.86,282.09,281.51,281.61,1607.0
2020-07-22 14:00:00,281.49,282.46,281.49,282.01,5411.0,281.49,282.46,281.49,282.01,5411.0
2020-07-22 14:05:00,281.89,282.49,281.77,282.49,3938.0,281.89,282.49,281.77,282.49,3938.0
2020-07-22 14:10:00,282.44,282.69,281.68,281.85,3868.0,282.44,282.69,281.68,281.85,3868.0
2020-07-22 14:15:00,281.68,281.89,281.5,281.84,1203.0,281.68,281.89,281.5,281.84,1203.0
2020-07-22 14:20:00,281.94,281.95,281.44,281.59,3625.0,281.94,281.95,281.44,281.59,3625.0
2020-07-22 14:25:00,281.83,282.12,281.8,282.11,2000.0,281.83,282.12,281.8,282.11,2000.0
2020-07-22 14:30:00,282.02,282.48,281.55,282.48,1605.0,282.02,282.48,281.55,282.48,1605.0
2020-07-22 14:35:00,282.47,282.53,282.35,282.53,600.0,282.47,282.53,282.35,282.53,600.0
2020-07-22 14:40:00,282.53,283.0,282.45,282.97,1200.0,282.53,283.0,282.45,282.97,1200.0
2020-07-22 14:45:00,283.0,283.25,282.75,283.06,3352.0,283.0,283.25,282.75,283.06,3352.0
2020-07-22 14:50:00,283.03,283.63,283.03,283.63,800.0,283.03,283.63,283.03,283.63,800.0
2020-07-22 14:55:00,283.85,283.86,283.4,283.61,2956.0,283.85,283.86,283.4,283.61,2956.0
2020-07-22 15:00:00,283.85,284.21,283.4,283.44,3154.0,283.85,284.21,283.4,283.44,3154.0
2020-07-22 15:05:00,283.58,283.95,283.58,283.94,1400.0,283.58,283.95,283.58,283.94,1400.0
2020-07-22 15:10:00,283.88,284.73,283.88,284.63,2225.0,283.88,284.73,283.88,284.63,2225.0
2020-07-22 15:15:00,284.6,284.6,284.4,284.4,1800.0,284.6,284.6,284.4,284.4,1800.0
2020-07-22 15:20:00,284.48,285.12,284.33,285.12,4354.0,284.48,285.12,284.33,285.12,4354.0
2020-07-22 15:25:00,285.05,285.19,284.4,284.5,2656.0,285.05,285.19,284.4,284.5,2656.0
2020-07-22 15:30:00,284.32,284.98,284.32,284.61,3100.0,284.32,284.98,284.32,284.61,3100.0
2020-07-22 15:35:00,284.85,285.05,284.54,284.87,2643.0,284.85,285.05,284.54,284.87,2643.0
2020-07-22 15:40:00,284.92,285.24,284.88,285.01,4356.0,284.92,285.24,284.88,285.01,4356.0
2020-07-22 15:45:00,285.0,285.18,284.8,285.15,5816.0,285.0,285.18,284.8,285.15,5816.0
2020-07-22 15:50:00,285.23,285.55,284.96,285.53,12896.0,285.23,285.55,284.96,285.53,12896.0
2020-07-22 15:55:00,285.53,285.54,284.8,285.08,28966.0,285.53,285.54,284.8,285.08,28966.0
2020-07-23 09:30:00,285.7,285.99,284.6,285.5,4914.0,285.7,285.99,284.6,285.5,4914.0
2020-07-23 09:35:00,285.7,288.45,285.44,287.17,7433.0,285.7,288.45,285.44,287.17,7433.0
2020-07-23 09:40:00,287.75,288.0,285.3,285.3,600.0,287.75,288.0,285.3,285.3,600.0
2020-07-23 09:45:00,287.04,287.05,286.99,286.99,946.0,287.04,287.05,286.99,286.99,946.0
2020-07-23 09:50:00,287.15,287.15,286.11,286.47,1104.0,287.15,287.15,286.11,286.47,1104.0
2020-07-23 09:55:00,286.0,286.0,286.0,286.0,290.0,286.0,286.0,286.0,286.0,290.0
2020-07-23 10:00:00,286.49,287.0,286.15,286.41,1661.0,286.49,287.0,286.15,286.41,1661.0
2020-07-23 10:05:00,285.77,285.95,285.0,285.0,2863.0,285.77,285.95,285.0,285.0,2863.0
2020-07-23 10:10:00,284.6,284.76,283.16,283.46,9592.0,284.6,284.76,283.16,283.46,9592.0
2020-07-23 10:15:00,283.75,283.94,283.68,283.75,616.0,283.75,283.94,283.68,283.75,616.0
2020-07-23 10:20:00,283.81,285.13,283.79,285.13,1150.0,283.81,285.13,283.79,285.13,1150.0
2020-07-23 10:25:00,286.0,286.58,285.65,285.66,1802.0,286.0,286.58,285.65,285.66,1802.0
2020-07-23 10:30:00,286.16,287.0,285.72,286.94,2100.0,286.16,287.0,285.72,286.94,2100.0
2020-07-23 10:35:00,286.93,286.93,286.88,286.88,300.0,286.93,286.93,286.88,286.88,300.0
2020-07-23 10:40:00,286.75,287.24,286.58,286.75,2918.0,286.75,287.24,286.58,286.75,2918.0
2020-07-23 10:45:00,286.42,286.62,286.09,286.09,2100.0,286.42,286.62,286.09,286.09,2100.0
2020-07-23 10:50:00,286.5,286.5,285.64,285.64,2502.0,286.5,286.5,285.64,285.64,2502.0
2020-07-23 10:55:00,285.53,285.57,284.89,284.9,1600.0,285.53,285.57,284.89,284.9,1600.0
2020-07-23 11:00:00,284.86,285.65,284.86,285.28,4860.0,284.86,285.65,284.86,285.28,4860.0
2020-07-23 11:05:00,284.66,285.37,284.53,285.29,2500.0,284.66,285.37,284.53,285.29,2500.0
2020-07-23 11:10:00,285.38,286.91,285.38,286.9,3599.0,285.38,286.91,285.38,286.9,3599.0
2020-07-23 11:15:00,286.45,286.7,285.91,286.43,1400.0,286.45,286.7,285.91,286.43,1400.0
2020-07-23 11:20:00,286.67,286.7,285.65,286.24,1163.0,286.67,286.7,285.65,286.24,1163.0
2020-07-23 11:25:00,286.2,286.2,285.52,286.11,300.0,286.2,286.2,285.52,286.11,300.0
2020-07-23 11:30:00,285.5,286.57,285.36,285.98,1400.0,285.5,286.57,285.36,285.98,1400.0
2020-07-23 11:35:00,285.99,286.44,285.71,286.1,3496.0,285.99,286.44,285.71,286.1,3496.0
2020-07-23 11:40:00,286.09,286.09,285.42,285.42,700.0,286.09,286.09,285.42,285.42,700.0
2020-07-23 11:45:00,285.42,285.96,285.35,285.69,1100.0,285.42,285.96,285.35,285.69,1100.0
2020-07-23 11:50:00,285.94,285.94,284.96,284.96,1400.0,285.94,285.94,284.96,284.96,1400.0
2020-07-23 11:55:00,285.07,285.47,284.91,285.22,1000.0,285.07,285.47,284.91,285.22,1000.0
2020-07-23 12:00:00,285.2,285.22,283.8,283.8,2429.0,285.2,285.22,283.8,283.8,2429.0
2020-07-23 12:05:00,283.67,283.67,282.51,282.59,7220.0,283.67,283.67,282.51,282.59,7220.0
2020-07-23 12:10:00,282.68,283.3,282.67,283.3,3531.0,282.68,283.3,282.67,283.3,3531.0
2020-07-23 12:15:00,283.27,283.27,282.15,282.46,4091.0,283.27,283.27,282.15,282.46,4091.0
2020-07-23 12:20:00,282.45,282.82,282.0,282.0,1600.0,282.45,282.82,282.0,282.0,1600.0
2020-07-23 12:25:00,282.01,282.01,281.39,281.61,3250.0,282.01,282.01,281.39,281.61,3250.0
2020-07-23 12:30:00,281.45,281.45,280.63,280.71,4244.0,281.45,281.45,280.63,280.71,4244.0
2020-07-23 12:35:00,280.57,280.71,280.0,280.0,8903.0,280.57,280.71,280.0,280.0,8903.0
2020-07-23 12:40:00,280.1,282.23,280.1,282.23,2400.0,280.1,282.23,280.1,282.23,2400.0
2020-07-23 12:45:00,281.87,282.6,281.87,282.31,1782.0,281.87,282.6,281.87,282.31,1782.0
2020-07-23 12:50:00,281.61,282.02,281.24,281.82,950.0,281.61,282.02,281.24,281.82,950.0
2020-07-23 12:55:00,281.22,281.6,280.88,280.89,4722.0,281.22,281.6,280.88,280.89,4722.0
2020-07-23 13:00:00,281.01,281.89,280.79,281.61,2136.0,281.01,281.89,280.79,281.61,2136.0
2020-07-23 13:05:00,281.46,281.88,281.46,281.88,1424.0,281.46,281.88,281.46,281.88,1424.0
2020-07-23 13:10:00,281.68,281.68,280.7,280.99,2500.0,281.68,281.68,280.7,280.99,2500.0
2020-07-23 13:15:00,281.12,281.12,280.57,280.57,1001.0,281.12,281.12,280.57,280.57,1001.0
2020-07-23 13:20:00,280.44,280.46,280.0,280.12,10520.0,280.44,280.46,280.0,280.12,10520.0
2020-07-23 13:25:00,280.24,281.01,280.23,280.74,3056.0,280.24,281.01,280.23,280.74,3056.0
2020-07-23 13:30:00,281.11,281.11,280.52,280.52,800.0,281.11,281.11,280.52,280.52,800.0
2020-07-23 13:35:00,280.57,281.32,280.57,280.72,1431.0,280.57,281.32,280.57,280.72,1431.0
2020-07-23 13:40:00,280.57,280.57,280.0,280.08,9028.0,280.57,280.57,280.0,280.08,9028.0
2020-07-23 13:45:00,280.02,281.21,279.94,280.0,10849.0,280.02,281.21,279.94,280.0,10849.0
2020-07-23 13:50:00,280.0,280.06,279.26,279.26,4700.0,280.0,280.06,279.26,279.26,4700.0
2020-07-23 13:55:00,279.22,280.14,278.9,279.72,6475.0,279.22,280.14,278.9,279.72,6475.0
2020-07-23 14:00:00,280.01,280.3,279.48,279.48,2900.0,280.01,280.3,279.48,279.48,2900.0
2020-07-23 14:05:00,279.75,280.59,279.69,280.26,5250.0,279.75,280.59,279.69,280.26,5250.0
2020-07-23 14:10:00,279.78,279.83,279.2,279.41,3772.0,279.78,279.83,279.2,279.41,3772.0
2020-07-23 14:15:00,279.32,279.33,277.85,278.84,5528.0,279.32,279.33,277.85,278.84,5528.0
2020-07-23 14:20:00,278.8,280.12,278.76,280.12,4700.0,278.8,280.12,278.76,280.12,4700.0
2020-07-23 14:25:00,280.01,280.36,279.84,280.23,1200.0,280.01,280.36,279.84,280.23,1200.0
2020-07-23 14:30:00,280.07,281.33,279.76,281.15,5384.0,280.07,281.33,279.76,281.15,5384.0
2020-07-23 14:35:00,281.17,281.3,280.35,280.93,4053.0,281.17,281.3,280.35,280.93,4053.0
2020-07-23 14:40:00,280.66,281.73,280.49,281.73,4629.0,280.66,281.73,280.49,281.73,4629.0
2020-07-23 14:45:00,281.49,282.84,281.23,282.76,6464.0,281.49,282.84,281.23,282.76,6464.0
2020-07-23 14:50:00,283.1,283.65,283.01,283.65,4415.0,283.1,283.65,283.01,283.65,4415.0
2020-07-23 14:55:00,283.5,283.65,282.48,282.48,4851.0,283.5,283.65,282.48,282.48,4851.0
2020-07-23 15:00:00,282.54,282.65,281.81,281.96,2925.0,282.54,282.65,281.81,281.96,2925.0
2020-07-23 15:05:00,282.2,282.37,281.23,281.23,8042.0,282.2,282.37,281.23,281.23,8042.0
2020-07-23 15:10:00,281.35,281.94,281.29,281.86,2100.0,281.35,281.94,281.29,281.86,2100.0
2020-07-23 15:15:00,281.58,282.4,281.55,282.26,2012.0,281.58,282.4,281.55,282.26,2012.0
2020-07-23 15:20:00,282.39,282.86,282.2,282.5,4476.0,282.39,282.86,282.2,282.5,4476.0
2020-07-23 15:25:00,282.17,282.57,282.0,282.5,500.0,282.17,282.57,282.0,282.5,500.0
2020-07-23 15:30:00,281.89,282.33,281.02,282.32,8777.0,281.89,282.33,281.02,282.32,8777.0
2020-07-23 15:35:00,282.5,283.01,282.23,282.68,5801.0,282.5,283.01,282.23,282.68,5801.0
2020-07-23 15:40:00,282.41,282.58,281.96,282.09,4049.0,282.41,282.58,281.96,282.09,4049.0
2020-07-23 15:45:00,282.14,282.15,281.49,281.87,4100.0,282.14,282.15,281.49,281.87,4100.0
2020-07-23 15:50:00,281.7,282.63,281.66,282.43,11153.0,281.7,282.63,281.66,282.43,11153.0
2020-07-23 15:55:00,282.42,283.13,282.25,282.86,28926.0,282.42,283.13,282.25,282.86,28926.0
2020-07-24 09:30:00,280.0,280.82,277.02,279.17,9413.0,280.0,280.82,277.02,279.17,9413.0
2020-07-24 09:35:00,279.87,280.81,278.34,280.19,19169.0,279.87,280.81,278.34,280.19,19169.0
2020-07-24 09:40:00,280.06,283.84,279.9,283.44,3026.0,280.06,283.84,279.9,283.44,3026.0
2020-07-24 09:45:00,282.27,282.52,280.92,281.87,4173.0,282.27,282.52,280.92,281.87,4173.0
2020-07-24 09:50:00,281.59,282.88,281.54,281.57,6669.0,281.59,282.88,281.54,281.57,6669.0
2020-07-24 09:55:00,282.0,283.0,282.0,282.02,16217.0,282.0,283.0,282.0,282.02,16217.0
2020-07-24 10:00:00,282.01,284.1,282.0,283.45,14169.0,282.01,284.1,282.0,283.45,14169.0
2020-07-24 10:05:00,283.24,283.3,282.63,283.06,2974.0,283.24,283.3,282.63,283.06,2974.0
2020-07-24 10:10:00,282.93,283.21,282.65,282.65,1527.0,282.93,283.21,282.65,282.65,1527.0
2020-07-24 10:15:00,282.0,282.0,279.84,279.84,1425.0,282.0,282.0,279.84,279.84,1425.0
2020-07-24 10:20:00,280.68,281.68,280.07,281.68,3959.0,280.68,281.68,280.07,281.68,3959.0
2020-07-24 10:25:00,281.99,282.9,281.77,282.4,11678.0,281.99,282.9,281.77,282.4,11678.0
2020-07-24 10:30:00,282.4,282.75,281.46,282.19,8806.0,282.4,282.75,281.46,282.19,8806.0
2020-07-24 10:35:00,282.33,283.89,282.09,282.38,8025.0,282.33,283.89,282.09,282.38,8025.0
2020-07-24 10:40:00,282.64,282.99,282.5,282.86,1200.0,282.64,282.99,282.5,282.86,1200.0
2020-07-24 10:45:00,283.36,284.5,283.36,284.29,4247.0,283.36,284.5,283.36,284.29,4247.0
2020-07-24 10:50:00,284.19,285.26,284.18,285.26,2300.0,284.19,285.26,284.18,285.26,2300.0
2020-07-24 10:55:00,285.16,286.24,285.1,286.24,4082.0,285.16,286.24,285.1,286.24,4082.0
2020-07-24 11:00:00,286.33,286.68,285.84,285.94,7400.0,286.33,286.68,285.84,285.94,7400.0
2020-07-24 11:05:00,285.31,285.67,284.81,285.02,3691.0,285.31,285.67,284.81,285.02,3691.0
2020-07-24 11:10:00,285.01,285.09,284.74,285.0,1400.0,285.01,285.09,284.74,285.0,1400.0
2020-07-24 11:15:00,283.46,283.46,283.0,283.08,710.0,283.46,283.46,283.0,283.08,710.0
2020-07-24 11:20:00,283.19,283.53,282.93,283.34,900.0,283.19,283.53,282.93,283.34,900.0
2020-07-24 11:25:00,283.83,283.96,283.78,283.96,300.0,283.83,283.96,283.78,283.96,300.0
2020-07-24 11:30:00,283.68,284.47,283.67,284.47,1200.0,283.68,284.47,283.67,284.47,1200.0
2020-07-24 11:35:00,284.47,285.24,284.25,284.77,6625.0,284.47,285.24,284.25,284.77,6625.0
2020-07-24 11:40:00,284.38,285.0,284.38,285.0,700.0,284.38,285.0,284.38,285.0,700.0
2020-07-24 11:45:00,285.45,285.62,284.87,285.09,1034.0,285.45,285.62,284.87,285.09,1034.0
2020-07-24 11:50:00,285.47,285.47,284.88,285.22,500.0,285.47,285.47,284.88,285.22,500.0
2020-07-24 11:55:00,285.11,285.46,284.89,284.89,300.0,285.11,285.46,284.89,284.89,300.0
2020-07-24 12:00:00,285.58,285.58,284.2,284.69,5138.0,285.58,285.58,284.2,284.69,5138.0
2020-07-24 12:05:00,284.79,285.2,284.17,284.17,11511.0,284.79,285.2,284.17,284.17,11511.0
2020-07-24 12:10:00,284.38,284.83,283.97,283.98,1300.0,284.38,284.83,283.97,283.98,1300.0
2020-07-24 12:15:00,284.01,284.42,284.01,284.42,325.0,284.01,284.42,284.01,284.42,325.0
2020-07-24 12:20:00,284.9,285.0,284.9,284.97,845.0,284.9,285.0,284.9,284.97,845.0
2020-07-24 12:25:00,285.33,285.39,285.17,285.23,2471.0,285.33,285.39,285.17,285.23,2471.0
2020-07-24 12:30:00,285.35,285.47,284.76,285.04,1408.0,285.35,285.47,284.76,285.04,1408.0
2020-07-24 12:35:00,284.7,284.7,284.7,284.7,100.0,284.7,284.7,284.7,284.7,100.0
2020-07-24 12:40:00,284.76,284.76,284.57,284.69,400.0,284.76,284.76,284.57,284.69,400.0
2020-07-24 12:45:00,284.73,285.17,284.59,285.02,18041.0,284.73,285.17,284.59,285.02,18041.0
2020-07-24 12:50:00,285.01,286.0,285.01,285.82,15790.0,285.01,286.0,285.01,285.82,15790.0
2020-07-24 12:55:00,285.86,286.19,285.52,286.04,11862.0,285.86,286.19,285.52,286.04,11862.0
2020-07-24 13:00:00,286.32,286.33,284.66,284.66,3826.0,286.32,286.33,284.66,284.66,3826.0
2020-07-24 13:05:00,284.76,286.0,283.98,284.22,16511.0,284.76,286.0,283.98,284.22,16511.0
2020-07-24 13:10:00,284.05,284.2,283.35,283.35,1432.0,284.05,284.2,283.35,283.35,1432.0
2020-07-24 13:15:00,283.0,283.0,281.5,282.64,7318.0,283.0,283.0,281.5,282.64,7318.0
2020-07-24 13:20:00,282.29,282.72,281.96,282.33,900.0,282.29,282.72,281.96,282.33,900.0
2020-07-24 13:25:00,282.4,283.54,282.39,283.45,2400.0,282.4,283.54,282.39,283.45,2400.0
2020-07-24 13:30:00,283.73,283.73,283.15,283.15,500.0,283.73,283.73,283.15,283.15,500.0
2020-07-24 13:35:00,283.17,283.77,283.01,283.58,1495.0,283.17,283.77,283.01,283.58,1495.0
2020-07-24 13:40:00,283.87,283.87,283.87,283.87,100.0,283.87,283.87,283.87,283.87,100.0
2020-07-24 13:45:00,283.76,284.63,283.73,284.62,2418.0,283.76,284.63,283.73,284.62,2418.0
2020-07-24 13:50:00,285.0,285.5,284.33,284.83,1414.0,285.0,285.5,284.33,284.83,1414.0
2020-07-24 13:55:00,284.99,285.05,284.96,285.05,578.0,284.99,285.05,284.96,285.05,578.0
2020-07-24 14:00:00,285.06,285.43,285.02,285.12,1413.0,285.06,285.43,285.02,285.12,1413.0
2020-07-24 14:05:00,285.51,285.51,285.01,285.39,704.0,285.51,285.51,285.01,285.39,704.0
2020-07-24 14:10:00,285.38,285.52,285.29,285.29,800.0,285.38,285.52,285.29,285.29,800.0
2020-07-24 14:15:00,285.75,285.75,285.18,285.18,775.0,285.75,285.75,285.18,285.18,775.0
2020-07-24 14:20:00,284.99,285.27,284.91,285.27,305.0,284.99,285.27,284.91,285.27,305.0
2020-07-24 14:25:00,284.97,285.36,284.96,285.36,2591.0,284.97,285.36,284.96,285.36,2591.0
2020-07-24 14:30:00,285.61,285.63,284.97,284.98,517.0,285.61,285.63,284.97,284.98,517.0
2020-07-24 14:35:00,284.51,284.62,284.08,284.62,2100.0,284.51,284.62,284.08,284.62,2100.0
2020-07-24 14:40:00,285.34,285.55,285.1,285.23,1015.0,285.34,285.55,285.1,285.23,1015.0
2020-07-24 14:45:00,285.04,285.04,285.03,285.04,400.0,285.04,285.04,285.03,285.04,400.0
2020-07-24 14:50:00,284.51,285.05,284.51,285.05,1650.0,284.51,285.05,284.51,285.05,1650.0
2020-07-24 14:55:00,285.0,285.32,284.92,285.28,1600.0,285.0,285.32,284.92,285.28,1600.0
2020-07-24 15:00:00,285.05,285.63,284.73,285.62,2318.0,285.05,285.63,284.73,285.62,2318.0
2020-07-24 15:05:00,285.5,285.94,285.47,285.92,2302.0,285.5,285.94,285.47,285.92,2302.0
2020-07-24 15:10:00,285.94,285.94,285.62,285.71,1899.0,285.94,285.94,285.62,285.71,1899.0
2020-07-24 15:15:00,285.71,285.71,284.57,284.75,2200.0,285.71,285.71,284.57,284.75,2200.0
2020-07-24 15:20:00,284.71,285.14,284.48,284.61,1500.0,284.71,285.14,284.48,284.61,1500.0
2020-07-24 15:25:00,284.58,284.66,283.9,284.19,2500.0,284.58,284.66,283.9,284.19,2500.0
2020-07-24 15:30:00,284.36,284.76,284.17,284.76,2467.0,284.36,284.76,284.17,284.76,2467.0
2020-07-24 15:35:00,284.62,286.06,284.61,285.38,11185.0,284.62,286.06,284.61,285.38,11185.0
2020-07-24 15:40:00,285.25,285.43,284.14,284.14,2676.0,285.25,285.43,284.14,284.14,2676.0
2020-07-24 15:45:00,284.43,285.06,283.35,285.01,12533.0,284.43,285.06,283.35,285.01,12533.0
2020-07-24 15:50:00,284.83,285.99,284.54,285.46,9843.0,284.83,285.99,284.54,285.46,9843.0
2020-07-24 15:55:00,285.39,285.54,284.58,284.65,25539.0,285.39,285.54,284.58,284.65,25539.0
2020-07-27 09:30:00,284.65,285.49,282.03,282.98,5740.0,284.65,285.49,282.03,282.98,5740.0
2020-07-27 09:35:00,283.51,284.51,283.33,283.5,1700.0,283.51,284.51,283.33,283.5,1700.0
2020-07-27 09:40:00,283.5,285.0,283.5,285.0,1400.0,283.5,285.0,283.5,285.0,1400.0
2020-07-27 09:45:00,285.0,285.6,284.93,285.39,1131.0,285.0,285.6,284.93,285.39,1131.0
2020-07-27 09:50:00,286.06,286.5,285.51,285.93,2000.0,286.06,286.5,285.51,285.93,2000.0
2020-07-27 09:55:00,285.8,286.55,285.79,286.55,1700.0,285.8,286.55,285.79,286.55,1700.0
2020-07-27 10:00:00,287.0,287.07,286.34,286.35,936.0,287.0,287.07,286.34,286.35,936.0
2020-07-27 10:05:00,286.53,286.87,286.25,286.26,2400.0,286.53,286.87,286.25,286.26,2400.0
2020-07-27 10:10:00,286.48,287.08,286.31,286.4,1557.0,286.48,287.08,286.31,286.4,1557.0
2020-07-27 10:15:00,286.64,288.94,286.64,288.08,13462.0,286.64,288.94,286.64,288.08,13462.0
2020-07-27 10:20:00,288.48,288.91,288.03,288.48,4079.0,288.48,288.91,288.03,288.48,4079.0
2020-07-27 10:25:00,288.68,289.68,288.68,289.0,3960.0,288.68,289.68,288.68,289.0,3960.0
2020-07-27 10:30:00,289.17,289.9,288.79,289.01,1200.0,289.17,289.9,288.79,289.01,1200.0
2020-07-27 10:35:00,288.87,289.8,288.78,289.64,3500.0,288.87,289.8,288.78,289.64,3500.0
2020-07-27 10:40:00,289.94,290.03,289.5,289.5,3633.0,289.94,290.03,289.5,289.5,3633.0
2020-07-27 10:45:00,289.54,289.54,288.83,288.83,900.0,289.54,289.54,288.83,288.83,900.0
2020-07-27 10:50:00,288.54,288.94,288.52,288.88,1500.0,288.54,288.94,288.52,288.88,1500.0
2020-07-27 10:55:00,288.91,288.99,288.51,288.72,7871.0,288.91,288.99,288.51,288.72,7871.0
2020-07-27 11:00:00,288.72,289.26,288.71,289.26,4100.0,288.72,289.26,288.71,289.26,4100.0
2020-07-27 11:05:00,289.4,289.57,288.99,289.19,1996.0,289.4,289.57,288.99,289.19,1996.0
2020-07-27 11:10:00,288.86,288.86,286.89,287.0,2984.0,288.86,288.86,286.89,287.0,2984.0
2020-07-27 11:15:00,286.88,287.1,286.62,286.99,1100.0,286.88,287.1,286.62,286.99,1100.0
2020-07-27 11:20:00,286.86,286.97,285.6,285.6,1899.0,286.86,286.97,285.6,285.6,1899.0
2020-07-27 11:25:00,285.68,286.18,285.58,286.18,2317.0,285.68,286.18,285.58,286.18,2317.0
2020-07-27 11:30:00,286.19,286.83,286.19,286.78,1825.0,286.19,286.83,286.19,286.78,1825.0
2020-07-27 11:35:00,286.65,286.65,285.04,285.73,7414.0,286.65,286.65,285.04,285.73,7414.0
2020-07-27 11:40:00,286.2,287.3,286.13,287.23,950.0,286.2,287.3,286.13,287.23,950.0
2020-07-27 11:45:00,287.43,288.03,287.31,287.31,800.0,287.43,288.03,287.31,287.31,800.0
2020-07-27 11:50:00,287.79,288.0,287.52,287.93,1179.0,287.79,288.0,287.52,287.93,1179.0
2020-07-27 11:55:00,287.89,287.93,286.95,286.95,5314.0,287.89,287.93,286.95,286.95,5314.0
2020-07-27 12:00:00,286.97,287.58,286.77,286.78,1655.0,286.97,287.58,286.77,286.78,1655.0
2020-07-27 12:05:00,286.72,287.6,286.72,287.5,2700.0,286.72,287.6,286.72,287.5,2700.0
2020-07-27 12:10:00,287.95,287.95,287.55,287.88,1400.0,287.95,287.95,287.55,287.88,1400.0
2020-07-27 12:15:00,287.5,288.03,287.29,287.51,9502.0,287.5,288.03,287.29,287.51,9502.0
2020-07-27 12:20:00,287.7,288.67,287.7,288.62,7500.0,287.7,288.67,287.7,288.62,7500.0
2020-07-27 12:25:00,288.99,289.31,288.99,289.06,1001.0,288.99,289.31,288.99,289.06,1001.0
2020-07-27 12:30:00,288.92,289.62,288.91,289.27,3379.0,288.92,289.62,288.91,289.27,3379.0
2020-07-27 12:35:00,289.43,289.47,288.85,288.85,2290.0,289.43,289.47,288.85,288.85,2290.0
2020-07-27 12:40:00,289.15,289.5,289.08,289.47,1000.0,289.15,289.5,289.08,289.47,1000.0
2020-07-27 12:45:00,289.04,289.19,288.46,288.46,1640.0,289.04,289.19,288.46,288.46,1640.0
2020-07-27 12:50:00,288.39,288.39,288.11,288.34,1100.0,288.39,288.39,288.11,288.34,1100.0
2020-07-27 12:55:00,288.38,288.98,288.33,288.88,2700.0,288.38,288.98,288.33,288.88,2700.0
2020-07-27 13:00:00,288.76,288.97,288.69,288.97,600.0,288.76,288.97,288.69,288.97,600.0
2020-07-27 13:05:00,288.8,288.8,288.61,288.61,600.0,288.8,288.8,288.61,288.61,600.0
2020-07-27 13:10:00,288.53,288.53,288.36,288.36,300.0,288.53,288.53,288.36,288.36,300.0
2020-07-27 13:15:00,288.76,288.79,288.43,288.58,1405.0,288.76,288.79,288.43,288.58,1405.0
2020-07-27 13:20:00,288.46,289.0,288.46,289.0,1135.0,288.46,289.0,288.46,289.0,1135.0
2020-07-27 13:25:00,289.18,290.4,289.16,290.4,2093.0,289.18,290.4,289.16,290.4,2093.0
2020-07-27 13:30:00,290.32,290.32,289.55,289.57,2290.0,290.32,290.32,289.55,289.57,2290.0
2020-07-27 13:35:00,289.44,289.71,289.43,289.7,900.0,289.44,289.71,289.43,289.7,900.0
2020-07-27 13:40:00,289.24,289.36,288.93,289.06,1800.0,289.24,289.36,288.93,289.06,1800.0
2020-07-27 13:45:00,288.89,289.22,288.89,289.14,801.0,288.89,289.22,288.89,289.14,801.0
2020-07-27 13:50:00,289.32,289.54,289.31,289.54,400.0,289.32,289.54,289.31,289.54,400.0
2020-07-27 13:55:00,289.19,289.33,289.0,289.07,900.0,289.19,289.33,289.0,289.07,900.0
2020-07-27 14:00:00,289.1,289.26,288.96,289.25,501.0,289.1,289.26,288.96,289.25,501.0
2020-07-27 14:05:00,289.38,290.0,289.38,289.89,1100.0,289.38,290.0,289.38,289.89,1100.0
2020-07-27 14:10:00,289.96,289.96,289.53,289.54,2372.0,289.96,289.96,289.53,289.54,2372.0
2020-07-27 14:15:00,289.64,289.64,289.38,289.5,1321.0,289.64,289.64,289.38,289.5,1321.0
2020-07-27 14:20:00,289.51,290.15,289.51,290.15,1005.0,289.51,290.15,289.51,290.15,1005.0
2020-07-27 14:25:00,290.48,290.61,290.3,290.5,1400.0,290.48,290.61,290.3,290.5,1400.0
2020-07-27 14:30:00,290.31,290.41,290.12,290.41,850.0,290.31,290.41,290.12,290.41,850.0
2020-07-27 14:35:00,290.21,290.21,289.84,290.08,1400.0,290.21,290.21,289.84,290.08,1400.0
2020-07-27 14:40:00,290.42,290.42,290.06,290.38,1603.0,290.42,290.42,290.06,290.38,1603.0
2020-07-27 14:45:00,290.54,290.54,289.56,289.56,1558.0,290.54,290.54,289.56,289.56,1558.0
2020-07-27 14:50:00,289.66,290.1,289.65,290.1,1200.0,289.66,290.1,289.65,290.1,1200.0
2020-07-27 14:55:00,289.82,289.82,289.23,289.8,2130.0,289.82,289.82,289.23,289.8,2130.0
2020-07-27 15:00:00,290.22,291.2,290.06,291.05,1405.0,290.22,291.2,290.06,291.05,1405.0
2020-07-27 15:05:00,290.93,291.44,290.55,291.44,4905.0,290.93,291.44,290.55,291.44,4905.0
2020-07-27 15:10:00,291.65,291.81,291.46,291.61,800.0,291.65,291.81,291.46,291.61,800.0
2020-07-27 15:15:00,291.56,291.87,291.5,291.57,1600.0,291.56,291.87,291.5,291.57,1600.0
2020-07-27 15:20:00,291.62,292.0,291.58,291.7,2522.0,291.62,292.0,291.58,291.7,2522.0
2020-07-27 15:25:00,291.68,291.69,291.25,291.53,3455.0,291.68,291.69,291.25,291.53,3455.0
2020-07-27 15:30:00,291.55,292.2,291.54,291.86,2269.0,291.55,292.2,291.54,291.86,2269.0
2020-07-27 15:35:00,291.67,291.83,291.54,291.68,2100.0,291.67,291.83,291.54,291.68,2100.0
2020-07-27 15:40:00,291.88,292.07,291.68,291.99,1842.0,291.88,292.07,291.68,291.99,1842.0
2020-07-27 15:45:00,292.13,292.43,291.94,292.43,4300.0,292.13,292.43,291.94,292.43,4300.0
2020-07-27 15:50:00,292.1,292.53,292.01,292.13,9570.0,292.1,292.53,292.01,292.13,9570.0
2020-07-27 15:55:00,292.03,292.17,291.16,292.17,24213.0,292.03,292.17,291.16,292.17,24213.0
2020-07-28 09:30:00,291.08,292.7,291.08,292.01,6026.0,291.08,292.7,291.08,292.01,6026.0
2020-07-28 09:35:00,292.46,292.51,291.53,292.09,3450.0,292.46,292.51,291.53,292.09,3450.0
2020-07-28 09:40:00,290.85,291.2,290.84,291.2,350.0,290.85,291.2,290.84,291.2,350.0
2020-07-28 09:45:00,291.21,291.21,290.0,290.94,897.0,291.21,291.21,290.0,290.94,897.0
2020-07-28 09:50:00,289.51,289.51,286.47,287.0,4855.0,289.51,289.51,286.47,287.0,4855.0
2020-07-28 09:55:00,286.63,288.28,286.62,287.86,1802.0,286.63,288.28,286.62,287.86,1802.0
2020-07-28 10:00:00,288.94,288.95,288.42,288.42,300.0,288.94,288.95,288.42,288.42,300.0
2020-07-28 10:05:00,288.22,288.96,288.22,288.69,1197.0,288.22,288.96,288.22,288.69,1197.0
2020-07-28 10:10:00,288.91,289.4,288.18,288.35,1600.0,288.91,289.4,288.18,288.35,1600.0
2020-07-28 10:15:00,288.47,288.59,288.08,288.21,900.0,288.47,288.59,288.08,288.21,900.0
2020-07-28 10:20:00,288.31,288.35,288.07,288.09,1101.0,288.31,288.35,288.07,288.09,1101.0
2020-07-28 10:25:00,288.3,288.3,287.22,288.18,2905.0,288.3,288.3,287.22,288.18,2905.0
2020-07-28 10:30:00,288.12,288.43,286.74,286.74,2554.0,288.12,288.43,286.74,286.74,2554.0
2020-07-28 10:35:00,286.84,287.55,286.57,287.16,2536.0,286.84,287.55,286.57,287.16,2536.0
2020-07-28 10:40:00,287.23,287.77,287.23,287.34,2959.0,287.23,287.77,287.23,287.34,2959.0
2020-07-28 10:45:00,287.13,287.48,286.75,287.48,1960.0,287.13,287.48,286.75,287.48,1960.0
2020-07-28 10:50:00,287.74,287.9,287.15,287.23,1636.0,287.74,287.9,287.15,287.23,1636.0
2020-07-28 10:55:00,287.3,288.26,287.3,288.21,1678.0,287.3,288.26,287.3,288.21,1678.0
2020-07-28 11:00:00,288.34,288.34,287.32,287.32,1600.0,288.34,288.34,287.32,287.32,1600.0
2020-07-28 11:05:00,287.15,287.15,286.85,286.9,1011.0,287.15,287.15,286.85,286.9,1011.0
2020-07-28 11:10:00,286.99,287.32,286.67,287.32,1442.0,286.99,287.32,286.67,287.32,1442.0
2020-07-28 11:15:00,286.94,287.02,286.83,286.84,400.0,286.94,287.02,286.83,286.84,400.0
2020-07-28 11:20:00,286.58,287.04,286.36,286.86,2493.0,286.58,287.04,286.36,286.86,2493.0
2020-07-28 11:25:00,287.04,287.04,286.69,286.69,300.0,287.04,287.04,286.69,286.69,300.0
2020-07-28 11:30:00,287.25,287.34,286.7,286.7,1000.0,287.25,287.34,286.7,286.7,1000.0
2020-07-28 11:35:00,286.91,287.42,286.89,287.42,1365.0,286.91,287.42,286.89,287.42,1365.0
2020-07-28 11:40:00,287.21,287.27,286.5,286.5,7158.0,287.21,287.27,286.5,286.5,7158.0
2020-07-28 11:45:00,286.3,286.3,286.01,286.14,1030.0,286.3,286.3,286.01,286.14,1030.0
2020-07-28 11:50:00,286.14,286.2,284.82,285.03,8267.0,286.14,286.2,284.82,285.03,8267.0
2020-07-28 11:55:00,285.1,285.23,284.94,284.95,1200.0,285.1,285.23,284.94,284.95,1200.0
2020-07-28 12:00:00,284.54,284.54,283.66,284.05,3103.0,284.54,284.54,283.66,284.05,3103.0
2020-07-28 12:05:00,284.0,284.02,283.41,283.69,3976.0,284.0,284.02,283.41,283.69,3976.0
2020-07-28 12:10:00,283.82,284.14,283.3,283.73,3075.0,283.82,284.14,283.3,283.73,3075.0
2020-07-28 12:15:00,284.1,284.11,283.5,283.7,1890.0,284.1,284.11,283.5,283.7,1890.0
2020-07-28 12:20:00,283.81,284.13,283.81,284.1,400.0,283.81,284.13,283.81,284.1,400.0
2020-07-28 12:25:00,283.98,284.2,283.83,284.07,1107.0,283.98,284.2,283.83,284.07,1107.0
2020-07-28 12:30:00,284.07,284.25,283.89,283.89,2571.0,284.07,284.25,283.89,283.89,2571.0
2020-07-28 12:35:00,283.87,284.19,283.5,283.82,10136.0,283.87,284.19,283.5,283.82,10136.0
2020-07-28 12:40:00,283.71,283.79,283.51,283.51,2900.0,283.71,283.79,283.51,283.51,2900.0
2020-07-28 12:45:00,283.66,283.77,283.53,283.53,1300.0,283.66,283.77,283.53,283.53,1300.0
2020-07-28 12:50:00,283.65,283.73,283.5,283.71,3991.0,283.65,283.73,283.5,283.71,3991.0
2020-07-28 12:55:00,283.73,283.83,283.7,283.72,1640.0,283.73,283.83,283.7,283.72,1640.0
2020-07-28 13:00:00,284.0,284.0,283.63,283.63,1727.0,284.0,284.0,283.63,283.63,1727.0
2020-07-28 13:05:00,283.71,283.87,283.71,283.79,1583.0,283.71,283.87,283.71,283.79,1583.0
2020-07-28 13:10:00,283.65,283.65,283.5,283.65,5578.0,283.65,283.65,283.5,283.65,5578.0
2020-07-28 13:15:00,283.76,283.84,283.76,283.84,200.0,283.76,283.84,283.76,283.84,200.0
2020-07-28 13:20:00,283.78,284.04,283.76,283.78,2166.0,283.78,284.04,283.76,283.78,2166.0
2020-07-28 13:25:00,283.77,284.09,283.77,284.06,2400.0,283.77,284.09,283.77,284.06,2400.0
2020-07-28 13:30:00,284.09,284.22,284.03,284.03,1500.0,284.09,284.22,284.03,284.03,1500.0
2020-07-28 13:35:00,284.06,284.09,283.93,284.0,1180.0,284.06,284.09,283.93,284.0,1180.0
2020-07-28 13:40:00,284.01,284.01,283.86,283.97,1244.0,284.01,284.01,283.86,283.97,1244.0
2020-07-28 13:45:00,284.11,284.33,284.0,284.33,1741.0,284.11,284.33,284.0,284.33,1741.0
2020-07-28 13:50:00,284.23,284.59,284.22,284.59,700.0,284.23,284.59,284.22,284.59,700.0
2020-07-28 13:55:00,284.43,284.7,284.43,284.7,1842.0,284.43,284.7,284.43,284.7,1842.0
2020-07-28 14:00:00,284.74,284.75,284.59,284.63,1200.0,284.74,284.75,284.59,284.63,1200.0
2020-07-28 14:05:00,284.27,284.27,284.0,284.0,600.0,284.27,284.27,284.0,284.0,600.0
2020-07-28 14:10:00,284.36,284.36,284.11,284.11,400.0,284.36,284.36,284.11,284.11,400.0
2020-07-28 14:15:00,283.84,283.84,283.2,283.3,6804.0,283.84,283.84,283.2,283.3,6804.0
2020-07-28 14:20:00,283.25,283.31,283.0,283.18,1720.0,283.25,283.31,283.0,283.18,1720.0
2020-07-28 14:25:00,283.28,283.28,282.67,282.75,1164.0,283.28,283.28,282.67,282.75,1164.0
2020-07-28 14:30:00,282.63,282.63,282.29,282.3,2874.0,282.63,282.63,282.29,282.3,2874.0
2020-07-28 14:35:00,282.42,282.78,282.28,282.78,3954.0,282.42,282.78,282.28,282.78,3954.0
2020-07-28 14:40:00,282.71,282.71,282.49,282.6,600.0,282.71,282.71,282.49,282.6,600.0
2020-07-28 14:45:00,282.63,282.79,282.49,282.49,400.0,282.63,282.79,282.49,282.49,400.0
2020-07-28 14:50:00,282.29,282.29,281.7,282.08,2716.0,282.29,282.29,281.7,282.08,2716.0
2020-07-28 14:55:00,282.02,282.06,281.81,282.0,8629.0,282.02,282.06,281.81,282.0,8629.0
2020-07-28 15:00:00,282.11,282.11,281.0,281.07,4951.0,282.11,282.11,281.0,281.07,4951.0
2020-07-28 15:05:00,281.12,281.3,280.98,280.99,4566.0,281.12,281.3,280.98,280.99,4566.0
2020-07-28 15:10:00,281.05,281.07,280.35,280.35,8854.0,281.05,281.07,280.35,280.35,8854.0
2020-07-28 15:15:00,280.35,280.7,280.21,280.7,4000.0,280.35,280.7,280.21,280.7,4000.0
2020-07-28 15:20:00,280.79,281.05,280.4,280.87,6447.0,280.79,281.05,280.4,280.87,6447.0
2020-07-28 15:25:00,281.15,281.22,280.93,281.14,2218.0,281.15,281.22,280.93,281.14,2218.0
2020-07-28 15:30:00,281.14,281.51,280.63,280.63,4999.0,281.14,281.51,280.63,280.63,4999.0
2020-07-28 15:35:00,280.72,280.88,280.39,280.41,3015.0,280.72,280.88,280.39,280.41,3015.0
2020-07-28 15:40:00,280.4,280.52,279.95,279.95,4721.0,280.4,280.52,279.95,279.95,4721.0
2020-07-28 15:45:00,280.22,280.43,279.7,279.7,4029.0,280.22,280.43,279.7,279.7,4029.0
2020-07-28 15:50:00,279.44,279.63,278.23,278.53,14129.0,279.44,279.63,278.23,278.53,14129.0
2020-07-28 15:55:00,278.53,279.2,278.13,278.92,28664.0,278.53,279.2,278.13,278.92,28664.0
2020-07-29 09:30:00,281.8,285.07,281.11,285.07,7091.0,281.8,285.07,281.11,285.07,7091.0
2020-07-29 09:35:00,284.55,284.57,282.52,283.75,5200.0,284.55,284.57,282.52,283.75,5200.0
2020-07-29 09:40:00,283.69,283.75,282.36,282.36,1787.0,283.69,283.75,282.36,282.36,1787.0
2020-07-29 09:45:00,282.87,283.0,282.26,282.26,1675.0,282.87,283.0,282.26,282.26,1675.0
2020-07-29 09:50:00,282.0,282.0,281.03,281.74,1660.0,282.0,282.0,281.03,281.74,1660.0
2020-07-29 09:55:00,282.58,283.35,282.36,282.47,3305.0,282.58,283.35,282.36,282.47,3305.0
2020-07-29 10:00:00,282.88,283.73,282.68,283.73,7772.0,282.88,283.73,282.68,283.73,7772.0
2020-07-29 10:05:00,284.08,284.79,284.08,284.75,2400.0,284.08,284.79,284.08,284.75,2400.0
2020-07-29 10:10:00,284.74,285.6,284.74,285.55,6101.0,284.74,285.6,284.74,285.55,6101.0
2020-07-29 10:15:00,285.4,285.98,285.4,285.98,2895.0,285.4,285.98,285.4,285.98,2895.0
2020-07-29 10:20:00,285.99,286.05,285.67,285.67,3206.0,285.99,286.05,285.67,285.67,3206.0
2020-07-29 10:25:00,285.99,286.79,285.29,285.98,9485.0,285.99,286.79,285.29,285.98,9485.0
2020-07-29 10:30:00,286.04,286.27,285.55,285.7,1000.0,286.04,286.27,285.55,285.7,1000.0
2020-07-29 10:35:00,285.55,287.27,285.37,287.01,4986.0,285.55,287.27,285.37,287.01,4986.0
2020-07-29 10:40:00,287.01,287.27,286.77,286.77,3361.0,287.01,287.27,286.77,286.77,3361.0
2020-07-29 10:45:00,286.82,286.82,286.13,286.2,2950.0,286.82,286.82,286.13,286.2,2950.0
2020-07-29 10:50:00,285.94,286.48,285.92,286.41,1903.0,285.94,286.48,285.92,286.41,1903.0
2020-07-29 10:55:00,286.44,286.99,286.44,286.87,1750.0,286.44,286.99,286.44,286.87,1750.0
2020-07-29 11:00:00,286.83,286.88,285.59,285.59,1300.0,286.83,286.88,285.59,285.59,1300.0
2020-07-29 11:05:00,285.49,285.78,285.33,285.78,1698.0,285.49,285.78,285.33,285.78,1698.0
2020-07-29 11:10:00,285.83,286.15,285.76,286.15,2523.0,285.83,286.15,285.76,286.15,2523.0
2020-07-29 11:15:00,285.99,286.03,285.65,285.65,910.0,285.99,286.03,285.65,285.65,910.0
2020-07-29 11:20:00,285.66,285.66,284.8,285.11,1206.0,285.66,285.66,284.8,285.11,1206.0
2020-07-29 11:25:00,285.33,285.88,285.27,285.88,600.0,285.33,285.88,285.27,285.88,600.0
2020-07-29 11:30:00,285.57,285.57,284.38,284.54,2598.0,285.57,285.57,284.38,284.54,2598.0
2020-07-29 11:35:00,284.98,284.98,284.6,284.66,1239.0,284.98,284.98,284.6,284.66,1239.0
2020-07-29 11:40:00,284.34,284.37,284.09,284.26,1250.0,284.34,284.37,284.09,284.26,1250.0
2020-07-29 11:45:00,284.32,284.74,284.21,284.74,1210.0,284.32,284.74,284.21,284.74,1210.0
2020-07-29 11:50:00,284.74,285.03,284.74,284.76,700.0,284.74,285.03,284.74,284.76,700.0
2020-07-29 11:55:00,284.76,284.76,284.63,284.63,300.0,284.76,284.76,284.63,284.63,300.0
2020-07-29 12:00:00,284.11,284.23,283.96,284.12,1039.0,284.11,284.23,283.96,284.12,1039.0
2020-07-29 12:05:00,284.0,284.0,283.34,283.34,1452.0,284.0,284.0,283.34,283.34,1452.0
2020-07-29 12:10:00,283.35,283.35,282.95,283.04,1789.0,283.35,283.35,282.95,283.04,1789.0
2020-07-29 12:15:00,283.18,283.75,283.16,283.69,507.0,283.18,283.75,283.16,283.69,507.0
2020-07-29 12:20:00,285.23,285.23,284.72,284.72,950.0,285.23,285.23,284.72,284.72,950.0
2020-07-29 12:25:00,284.68,285.34,284.68,285.34,600.0,284.68,285.34,284.68,285.34,600.0
2020-07-29 12:30:00,285.14,285.4,285.12,285.24,2001.0,285.14,285.4,285.12,285.24,2001.0
2020-07-29 12:35:00,285.3,285.78,285.3,285.74,2250.0,285.3,285.78,285.3,285.74,2250.0
2020-07-29 12:40:00,285.85,285.85,285.16,285.42,1600.0,285.85,285.85,285.16,285.42,1600.0
2020-07-29 12:45:00,285.35,285.46,285.34,285.46,658.0,285.35,285.46,285.34,285.46,658.0
2020-07-29 12:50:00,285.21,285.21,284.87,285.0,1700.0,285.21,285.21,284.87,285.0,1700.0
2020-07-29 12:55:00,285.12,285.24,284.88,284.88,400.0,285.12,285.24,284.88,284.88,400.0
2020-07-29 13:00:00,285.12,285.12,284.19,284.19,788.0,285.12,285.12,284.19,284.19,788.0
2020-07-29 13:05:00,283.97,283.97,283.8,283.8,200.0,283.97,283.97,283.8,283.8,200.0
2020-07-29 13:10:00,283.65,284.05,283.65,283.72,600.0,283.65,284.05,283.65,283.72,600.0
2020-07-29 13:15:00,284.3,284.3,284.21,284.21,200.0,284.3,284.3,284.21,284.21,200.0
2020-07-29 13:20:00,284.38,284.78,284.28,284.75,3400.0,284.38,284.78,284.28,284.75,3400.0
2020-07-29 13:25:00,284.78,284.84,284.62,284.69,2530.0,284.78,284.84,284.62,284.69,2530.0
2020-07-29 13:30:00,284.65,284.65,283.87,283.87,700.0,284.65,284.65,283.87,283.87,700.0
2020-07-29 13:35:00,284.0,284.72,283.73,284.72,1347.0,284.0,284.72,283.73,284.72,1347.0
2020-07-29 13:40:00,284.6,285.02,284.6,285.02,500.0,284.6,285.02,284.6,285.02,500.0
2020-07-29 13:45:00,284.97,284.97,284.48,284.48,450.0,284.97,284.97,284.48,284.48,450.0
2020-07-29 13:50:00,284.56,284.72,284.21,284.21,800.0,284.56,284.72,284.21,284.21,800.0
2020-07-29 13:55:00,284.12,284.35,284.0,284.34,1400.0,284.12,284.35,284.0,284.34,1400.0
2020-07-29 14:00:00,284.12,284.5,283.9,283.91,1600.0,284.12,284.5,283.9,283.91,1600.0
2020-07-29 14:05:00,283.96,284.52,283.7,284.52,2517.0,283.96,284.52,283.7,284.52,2517.0
2020-07-29 14:10:00,284.53,284.72,284.36,284.56,750.0,284.53,284.72,284.36,284.56,750.0
2020-07-29 14:15:00,284.83,285.0,284.78,284.91,1100.0,284.83,285.0,284.78,284.91,1100.0
2020-07-29 14:20:00,285.12,285.19,284.89,285.19,1000.0,285.12,285.19,284.89,285.19,1000.0
2020-07-29 14:25:00,285.16,285.16,284.58,285.05,2102.0,285.16,285.16,284.58,285.05,2102.0
2020-07-29 14:30:00,284.86,285.35,284.71,285.26,840.0,284.86,285.35,284.71,285.26,840.0
2020-07-29 14:35:00,285.34,285.44,284.98,285.13,2851.0,285.34,285.44,284.98,285.13,2851.0
2020-07-29 14:40:00,285.03,285.21,284.68,284.68,3001.0,285.03,285.21,284.68,284.68,3001.0
2020-07-29 14:45:00,284.59,284.59,284.02,284.26,4072.0,284.59,284.59,284.02,284.26,4072.0
2020-07-29 14:50:00,284.27,284.41,283.96,283.96,1101.0,284.27,284.41,283.96,283.96,1101.0
2020-07-29 14:55:00,283.8,284.15,283.35,283.66,6683.0,283.8,284.15,283.35,283.66,6683.0
2020-07-29 15:00:00,283.72,283.72,282.96,283.0,1901.0,283.72,283.72,282.96,283.0,1901.0
2020-07-29 15:05:00,282.89,283.66,282.89,283.66,1100.0,282.89,283.66,282.89,283.66,1100.0
2020-07-29 15:10:00,283.58,284.66,283.5,284.19,1100.0,283.58,284.66,283.5,284.19,1100.0
2020-07-29 15:15:00,284.22,284.22,283.79,283.8,725.0,284.22,284.22,283.79,283.8,725.0
2020-07-29 15:20:00,284.74,284.9,284.51,284.62,1700.0,284.74,284.9,284.51,284.62,1700.0
2020-07-29 15:25:00,284.57,284.76,284.32,284.68,14200.0,284.57,284.76,284.32,284.68,14200.0
2020-07-29 15:30:00,285.05,286.0,284.88,285.58,4100.0,285.05,286.0,284.88,285.58,4100.0
2020-07-29 15:35:00,285.99,286.31,285.44,285.44,5435.0,285.99,286.31,285.44,285.44,5435.0
2020-07-29 15:40:00,285.62,285.96,285.42,285.58,3623.0,285.62,285.96,285.42,285.58,3623.0
2020-07-29 15:45:00,285.78,285.92,285.32,285.92,2501.0,285.78,285.92,285.32,285.92,2501.0
2020-07-29 15:50:00,285.73,285.94,285.06,285.78,4293.0,285.73,285.94,285.06,285.78,4293.0
2020-07-29 15:55:00,285.48,285.83,284.9,285.39,19785.0,285.48,285.83,284.9,285.39,19785.0
2020-07-30 09:30:00,281.7,285.5,281.7,285.49,4923.0,281.7,285.5,281.7,285.49,4923.0
2020-07-30 09:35:00,284.76,287.0,283.96,287.0,6828.0,284.76,287.0,283.96,287.0,6828.0
2020-07-30 09:40:00,286.97,287.88,286.55,287.37,4079.0,286.97,287.88,286.55,287.37,4079.0
2020-07-30 09:45:00,287.35,288.79,286.87,287.52,4603.0,287.35,288.79,286.87,287.52,4603.0
2020-07-30 09:50:00,287.44,287.44,285.6,286.38,4303.0,287.44,287.44,285.6,286.38,4303.0
2020-07-30 09:55:00,285.91,287.31,285.79,287.26,3003.0,285.91,287.31,285.79,287.26,3003.0
2020-07-30 10:00:00,287.57,287.57,285.99,287.22,2051.0,287.57,287.57,285.99,287.22,2051.0
2020-07-30 10:05:00,286.92,287.39,286.21,287.0,1350.0,286.92,287.39,286.21,287.0,1350.0
2020-07-30 10:10:00,287.29,287.29,286.36,286.36,700.0,287.29,287.29,286.36,286.36,700.0
2020-07-30 10:15:00,286.36,287.28,286.32,286.48,1700.0,286.36,287.28,286.32,286.48,1700.0
2020-07-30 10:20:00,286.29,286.54,285.24,285.83,1100.0,286.29,286.54,285.24,285.83,1100.0
2020-07-30 10:25:00,285.96,286.64,285.34,286.13,1780.0,285.96,286.64,285.34,286.13,1780.0
2020-07-30 10:30:00,286.14,287.39,286.14,287.19,1915.0,286.14,287.39,286.14,287.19,1915.0
2020-07-30 10:35:00,286.91,287.55,286.91,287.18,1100.0,286.91,287.55,286.91,287.18,1100.0
2020-07-30 10:40:00,286.83,287.13,286.61,286.73,2805.0,286.83,287.13,286.61,286.73,2805.0
2020-07-30 10:45:00,286.65,286.79,285.81,285.96,5304.0,286.65,286.79,285.81,285.96,5304.0
2020-07-30 10:50:00,285.62,286.11,285.57,285.84,800.0,285.62,286.11,285.57,285.84,800.0
2020-07-30 10:55:00,285.65,286.1,285.65,285.76,1330.0,285.65,286.1,285.65,285.76,1330.0
2020-07-30 11:00:00,285.94,286.06,285.34,285.6,3412.0,285.94,286.06,285.34,285.6,3412.0
2020-07-30 11:05:00,285.71,285.94,284.05,284.05,2543.0,285.71,285.94,284.05,284.05,2543.0
2020-07-30 11:10:00,284.0,284.76,283.38,283.81,2790.0,284.0,284.76,283.38,283.81,2790.0
2020-07-30 11:15:00,283.5,284.25,283.36,284.12,1100.0,283.5,284.25,283.36,284.12,1100.0
2020-07-30 11:20:00,284.12,285.2,283.96,285.2,1071.0,284.12,285.2,283.96,285.2,1071.0
2020-07-30 11:25:00,285.43,285.49,284.78,284.78,1000.0,285.43,285.49,284.78,284.78,1000.0
2020-07-30 11:30:00,284.61,285.0,284.42,284.96,605.0,284.61,285.0,284.42,284.96,605.0
2020-07-30 11:35:00,285.28,285.39,285.11,285.39,450.0,285.28,285.39,285.11,285.39,450.0
2020-07-30 11:40:00,285.4,285.57,285.23,285.29,400.0,285.4,285.57,285.23,285.29,400.0
2020-07-30 11:45:00,284.92,285.17,284.74,284.74,700.0,284.92,285.17,284.74,284.74,700.0
2020-07-30 11:50:00,285.87,286.33,285.59,286.33,609.0,285.87,286.33,285.59,286.33,609.0
2020-07-30 11:55:00,286.8,287.0,286.56,286.62,1694.0,286.8,287.0,286.56,286.62,1694.0
2020-07-30 12:00:00,287.16,287.16,286.84,286.84,200.0,287.16,287.16,286.84,286.84,200.0
2020-07-30 12:05:00,286.82,286.92,286.09,286.15,1100.0,286.82,286.92,286.09,286.15,1100.0
2020-07-30 12:10:00,286.01,286.01,285.73,285.91,700.0,286.01,286.01,285.73,285.91,700.0
2020-07-30 12:15:00,286.58,287.48,286.58,287.45,622.0,286.58,287.48,286.58,287.45,622.0
2020-07-30 12:20:00,287.28,287.28,287.24,287.25,600.0,287.28,287.28,287.24,287.25,600.0
2020-07-30 12:25:00,286.9,286.91,286.88,286.91,412.0,286.9,286.91,286.88,286.91,412.0
2020-07-30 12:30:00,287.21,287.48,287.02,287.27,700.0,287.21,287.48,287.02,287.27,700.0
2020-07-30 12:35:00,287.27,287.27,286.4,286.4,604.0,287.27,287.27,286.4,286.4,604.0
2020-07-30 12:40:00,286.21,286.21,285.59,285.59,700.0,286.21,286.21,285.59,285.59,700.0
2020-07-30 12:45:00,286.04,286.04,285.79,285.79,200.0,286.04,286.04,285.79,285.79,200.0
2020-07-30 12:50:00,285.75,285.75,285.36,285.49,725.0,285.75,285.75,285.36,285.49,725.0
2020-07-30 12:55:00,285.72,285.72,285.53,285.54,300.0,285.72,285.72,285.53,285.54,300.0
2020-07-30 13:00:00,285.31,285.47,285.14,285.3,807.0,285.31,285.47,285.14,285.3,807.0
2020-07-30 13:05:00,285.44,285.7,285.42,285.5,1208.0,285.44,285.7,285.42,285.5,1208.0
2020-07-30 13:10:00,285.55,285.55,285.49,285.49,200.0,285.55,285.55,285.49,285.49,200.0
2020-07-30 13:15:00,286.17,286.17,285.81,285.91,712.0,286.17,286.17,285.81,285.91,712.0
2020-07-30 13:20:00,285.83,286.16,285.83,285.88,400.0,285.83,286.16,285.83,285.88,400.0
2020-07-30 13:25:00,285.96,285.96,285.66,285.66,800.0,285.96,285.96,285.66,285.66,800.0
2020-07-30 13:30:00,285.66,285.66,285.06,285.16,2030.0,285.66,285.66,285.06,285.16,2030.0
2020-07-30 13:35:00,285.3,285.3,285.3,285.3,100.0,285.3,285.3,285.3,285.3,100.0
2020-07-30 13:40:00,285.62,286.28,285.46,286.25,900.0,285.62,286.28,285.46,286.25,900.0
2020-07-30 13:45:00,286.7,286.96,286.7,286.96,200.0,286.7,286.96,286.7,286.96,200.0
2020-07-30 13:50:00,287.0,288.15,286.78,288.15,1563.0,287.0,288.15,286.78,288.15,1563.0
2020-07-30 13:55:00,287.95,288.24,287.85,288.12,18466.0,287.95,288.24,287.85,288.12,18466.0
2020-07-30 14:00:00,288.35,288.53,288.04,288.31,900.0,288.35,288.53,288.04,288.31,900.0
2020-07-30 14:05:00,288.87,289.0,288.87,288.88,1022.0,288.87,289.0,288.87,288.88,1022.0
2020-07-30 14:10:00,288.89,289.15,288.87,289.06,1200.0,288.89,289.15,288.87,289.06,1200.0
2020-07-30 14:15:00,288.89,289.38,288.86,288.94,1500.0,288.89,289.38,288.86,288.94,1500.0
2020-07-30 14:20:00,288.99,289.53,288.79,289.53,1300.0,288.99,289.53,288.79,289.53,1300.0
2020-07-30 14:25:00,289.55,289.55,288.87,288.87,1800.0,289.55,289.55,288.87,288.87,1800.0
2020-07-30 14:30:00,289.01,289.34,288.88,289.34,1704.0,289.01,289.34,288.88,289.34,1704.0
2020-07-30 14:35:00,289.24,290.34,289.24,290.16,2853.0,289.24,290.34,289.24,290.16,2853.0
2020-07-30 14:40:00,290.4,290.67,289.88,290.04,1901.0,290.4,290.67,289.88,290.04,1901.0
2020-07-30 14:45:00,289.88,289.92,289.54,289.54,1400.0,289.88,289.92,289.54,289.54,1400.0
2020-07-30 14:50:00,289.48,289.67,288.97,288.97,1100.0,289.48,289.67,288.97,288.97,1100.0
2020-07-30 14:55:00,289.03,289.29,288.98,289.22,1100.0,289.03,289.29,288.98,289.22,1100.0
2020-07-30 15:00:00,289.33,289.62,289.17,289.32,3028.0,289.33,289.62,289.17,289.32,3028.0
2020-07-30 15:05:00,289.39,289.69,289.18,289.49,3465.0,289.39,289.69,289.18,289.49,3465.0
2020-07-30 15:10:00,289.54,290.09,289.54,289.88,2860.0,289.54,290.09,289.54,289.88,2860.0
2020-07-30 15:15:00,289.81,290.31,289.7,290.31,3600.0,289.81,290.31,289.7,290.31,3600.0
2020-07-30 15:20:00,290.46,290.96,290.29,290.96,4500.0,290.46,290.96,290.29,290.96,4500.0
2020-07-30 15:25:00,291.0,291.23,290.43,290.81,5747.0,291.0,291.23,290.43,290.81,5747.0
2020-07-30 15:30:00,290.7,291.4,290.61,290.83,4317.0,290.7,291.4,290.61,290.83,4317.0
2020-07-30 15:35:00,290.88,290.88,290.32,290.42,5012.0,290.88,290.88,290.32,290.42,5012.0
2020-07-30 15:40:00,290.5,290.86,290.39,290.69,6440.0,290.5,290.86,290.39,290.69,6440.0
2020-07-30 15:45:00,290.55,290.7,289.57,289.57,9278.0,290.55,290.7,289.57,289.57,9278.0
2020-07-30 15:50:00,289.62,290.0,289.27,289.58,5900.0,289.62,290.0,289.27,289.58,5900.0
2020-07-30 15:55:00,289.49,289.97,289.14,289.97,20212.0,289.49,289.97,289.14,289.97,20212.0
2020-07-31 09:30:00,291.0,291.46,289.92,291.11,6883.0,291.0,291.46,289.92,291.11,6883.0
2020-07-31 09:35:00,290.68,290.68,289.0,289.26,1200.0,290.68,290.68,289.0,289.26,1200.0
2020-07-31 09:40:00,289.75,290.4,289.25,290.4,2899.0,289.75,290.4,289.25,290.4,2899.0
2020-07-31 09:45:00,289.02,289.02,288.07,288.07,690.0,289.02,289.02,288.07,288.07,690.0
2020-07-31 09:50:00,287.82,288.72,287.82,288.72,800.0,287.82,288.72,287.82,288.72,800.0
2020-07-31 09:55:00,288.07,288.57,287.64,288.14,600.0,288.07,288.57,287.64,288.14,600.0
2020-07-31 10:00:00,288.65,288.65,287.68,288.42,1722.0,288.65,288.65,287.68,288.42,1722.0
2020-07-31 10:05:00,288.31,288.32,286.53,287.18,1447.0,288.31,288.32,286.53,287.18,1447.0
2020-07-31 10:10:00,286.5,286.73,286.05,286.05,4433.0,286.5,286.73,286.05,286.05,4433.0
2020-07-31 10:15:00,286.01,286.63,284.38,284.66,7649.0,286.01,286.63,284.38,284.66,7649.0
2020-07-31 10:20:00,284.8,286.7,284.8,286.18,3100.0,284.8,286.7,284.8,286.18,3100.0
2020-07-31 10:25:00,286.46,287.1,285.86,285.86,1590.0,286.46,287.1,285.86,285.86,1590.0
2020-07-31 10:30:00,286.21,287.32,286.21,286.72,3500.0,286.21,287.32,286.21,286.72,3500.0
2020-07-31 10:35:00,286.16,287.5,286.16,287.5,700.0,286.16,287.5,286.16,287.5,700.0
2020-07-31 10:40:00,287.09,287.14,285.64,285.82,1600.0,287.09,287.14,285.64,285.82,1600.0
2020-07-31 10:45:00,285.57,285.57,285.31,285.48,600.0,285.57,285.57,285.31,285.48,600.0
2020-07-31 10:50:00,285.36,285.36,284.02,284.39,2110.0,285.36,285.36,284.02,284.39,2110.0
2020-07-31 10:55:00,284.31,285.7,284.0,285.7,1470.0,284.31,285.7,284.0,285.7,1470.0
2020-07-31 11:00:00,286.61,286.61,285.87,286.02,600.0,286.61,286.61,285.87,286.02,600.0
2020-07-31 11:05:00,286.15,286.69,286.13,286.69,900.0,286.15,286.69,286.13,286.69,900.0
2020-07-31 11:10:00,285.61,286.38,285.55,286.26,1300.0,285.61,286.38,285.55,286.26,1300.0
2020-07-31 11:15:00,285.96,286.37,285.86,285.86,1550.0,285.96,286.37,285.86,285.86,1550.0
2020-07-31 11:20:00,286.17,286.17,285.75,285.77,1420.0,286.17,286.17,285.75,285.77,1420.0
2020-07-31 11:25:00,286.0,286.19,285.66,285.85,700.0,286.0,286.19,285.66,285.85,700.0
2020-07-31 11:30:00,286.11,286.11,284.7,284.7,1250.0,286.11,286.11,284.7,284.7,1250.0
2020-07-31 11:35:00,284.87,284.87,284.11,284.75,3002.0,284.87,284.87,284.11,284.75,3002.0
2020-07-31 11:40:00,285.12,285.12,284.76,284.76,410.0,285.12,285.12,284.76,284.76,410.0
2020-07-31 11:45:00,284.76,285.27,284.76,284.96,2760.0,284.76,285.27,284.76,284.96,2760.0
2020-07-31 11:50:00,285.03,285.17,284.94,284.94,400.0,285.03,285.17,284.94,284.94,400.0
2020-07-31 11:55:00,284.62,284.66,283.66,284.03,2999.0,284.62,284.66,283.66,284.03,2999.0
2020-07-31 12:00:00,283.95,283.95,283.16,283.38,2986.0,283.95,283.95,283.16,283.38,2986.0
2020-07-31 12:05:00,283.38,283.91,282.86,283.91,1170.0,283.38,283.91,282.86,283.91,1170.0
2020-07-31 12:10:00,283.48,283.77,282.96,283.7,2230.0,283.48,283.77,282.96,283.7,2230.0
2020-07-31 12:15:00,283.71,283.76,282.95,282.95,600.0,283.71,283.76,282.95,282.95,600.0
2020-07-31 12:20:00,283.08,283.59,283.08,283.59,700.0,283.08,283.59,283.08,283.59,700.0
2020-07-31 12:25:00,283.46,284.13,283.33,284.13,1300.0,283.46,284.13,283.33,284.13,1300.0
2020-07-31 12:30:00,283.98,284.19,283.31,283.46,1200.0,283.98,284.19,283.31,283.46,1200.0
2020-07-31 12:35:00,282.67,282.7,282.16,282.54,3763.0,282.67,282.7,282.16,282.54,3763.0
2020-07-31 12:40:00,283.1,283.26,282.84,283.25,800.0,283.1,283.26,282.84,283.25,800.0
2020-07-31 12:45:00,283.09,283.09,282.15,282.47,2183.0,283.09,283.09,282.15,282.47,2183.0
2020-07-31 12:50:00,282.6,283.0,282.59,282.75,3100.0,282.6,283.0,282.59,282.75,3100.0
2020-07-31 12:55:00,282.57,283.02,282.52,283.02,1000.0,282.57,283.02,282.52,283.02,1000.0
2020-07-31 13:00:00,283.16,283.46,282.99,283.46,2500.0,283.16,283.46,282.99,283.46,2500.0
2020-07-31 13:05:00,283.55,284.05,283.55,283.93,750.0,283.55,284.05,283.55,283.93,750.0
2020-07-31 13:10:00,284.32,284.71,283.91,283.92,1387.0,284.32,284.71,283.91,283.92,1387.0
2020-07-31 13:15:00,283.88,283.88,283.62,283.63,400.0,283.88,283.88,283.62,283.63,400.0
2020-07-31 13:20:00,284.02,284.02,284.02,284.02,100.0,284.02,284.02,284.02,284.02,100.0
2020-07-31 13:25:00,284.43,284.72,284.24,284.25,917.0,284.43,284.72,284.24,284.25,917.0
2020-07-31 13:30:00,284.33,284.55,284.13,284.55,300.0,284.33,284.55,284.13,284.55,300.0
2020-07-31 13:35:00,284.08,284.23,283.89,283.89,800.0,284.08,284.23,283.89,283.89,800.0
2020-07-31 13:40:00,284.38,284.38,284.21,284.21,200.0,284.38,284.38,284.21,284.21,200.0
2020-07-31 13:45:00,283.81,283.86,283.66,283.86,1400.0,283.81,283.86,283.66,283.86,1400.0
2020-07-31 13:50:00,284.31,284.44,283.94,283.94,1876.0,284.31,284.44,283.94,283.94,1876.0
2020-07-31 13:55:00,284.12,284.12,283.4,283.43,1305.0,284.12,284.12,283.4,283.43,1305.0
2020-07-31 14:00:00,283.87,284.39,283.87,284.39,300.0,283.87,284.39,283.87,284.39,300.0
2020-07-31 14:05:00,283.81,283.81,282.85,282.85,1000.0,283.81,283.81,282.85,282.85,1000.0
2020-07-31 14:10:00,282.95,283.19,282.77,282.78,2001.0,282.95,283.19,282.77,282.78,2001.0
2020-07-31 14:15:00,282.87,283.15,282.87,283.0,801.0,282.87,283.15,282.87,283.0,801.0
2020-07-31 14:20:00,282.98,283.29,282.82,283.29,800.0,282.98,283.29,282.82,283.29,800.0
2020-07-31 14:25:00,283.44,283.69,283.44,283.69,900.0,283.44,283.69,283.44,283.69,900.0
2020-07-31 14:30:00,284.03,284.5,284.0,284.1,6805.0,284.03,284.5,284.0,284.1,6805.0
2020-07-31 14:35:00,284.22,284.51,283.9,284.22,3499.0,284.22,284.51,283.9,284.22,3499.0
2020-07-31 14:40:00,284.16,284.61,284.02,284.61,1600.0,284.16,284.61,284.02,284.61,1600.0
2020-07-31 14:45:00,284.69,284.71,284.1,284.1,1800.0,284.69,284.71,284.1,284.1,1800.0
2020-07-31 14:50:00,283.93,284.34,283.93,284.04,2089.0,283.93,284.34,283.93,284.04,2089.0
2020-07-31 14:55:00,283.8,284.28,283.8,284.07,5112.0,283.8,284.28,283.8,284.07,5112.0
2020-07-31 15:00:00,284.01,284.46,283.5,284.39,2880.0,284.01,284.46,283.5,284.39,2880.0
2020-07-31 15:05:00,284.48,284.76,284.42,284.48,600.0,284.48,284.76,284.42,284.48,600.0
2020-07-31 15:10:00,284.32,284.66,284.17,284.43,1361.0,284.32,284.66,284.17,284.43,1361.0
2020-07-31 15:15:00,284.67,284.74,284.31,284.48,1600.0,284.67,284.74,284.31,284.48,1600.0
2020-07-31 15:20:00,284.79,285.5,284.79,285.3,1410.0,284.79,285.5,284.79,285.3,1410.0
2020-07-31 15:25:00,285.35,286.3,285.17,286.26,3587.0,285.35,286.3,285.17,286.26,3587.0
2020-07-31 15:30:00,286.37,286.37,285.54,285.79,3340.0,286.37,286.37,285.54,285.79,3340.0
2020-07-31 15:35:00,285.85,285.85,284.77,284.92,2848.0,285.85,285.85,284.77,284.92,2848.0
2020-07-31 15:40:00,284.81,285.24,284.81,285.24,1447.0,284.81,285.24,284.81,285.24,1447.0
2020-07-31 15:45:00,285.26,285.82,285.25,285.55,9870.0,285.26,285.82,285.25,285.55,9870.0
2020-07-31 15:50:00,285.53,286.25,285.35,286.13,9250.0,285.53,286.25,285.35,286.13,9250.0
2020-07-31 15:55:00,286.09,287.63,286.07,287.19,26841.0,286.09,287.63,286.07,287.19,26841.0
2020-08-03 09:30:00,290.0,292.84,289.12,292.05,12123.0,290.0,292.84,289.12,292.05,12123.0
2020-08-03 09:35:00,291.01,295.0,291.0,294.0,9289.0,291.01,295.0,291.0,294.0,9289.0
2020-08-03 09:40:00,293.77,295.3,293.76,294.39,4791.0,293.77,295.3,293.76,294.39,4791.0
2020-08-03 09:45:00,294.42,295.25,294.41,294.92,900.0,294.42,295.25,294.41,294.92,900.0
2020-08-03 09:50:00,294.73,297.97,294.73,297.25,13587.0,294.73,297.97,294.73,297.25,13587.0
2020-08-03 09:55:00,298.0,298.43,297.62,298.43,6556.0,298.0,298.43,297.62,298.43,6556.0
2020-08-03 10:00:00,298.59,299.6,297.71,299.19,6192.0,298.59,299.6,297.71,299.19,6192.0
2020-08-03 10:05:00,298.87,299.73,298.87,298.94,4684.0,298.87,299.73,298.87,298.94,4684.0
2020-08-03 10:10:00,298.87,300.47,298.49,300.47,15152.0,298.87,300.47,298.49,300.47,15152.0
2020-08-03 10:15:00,300.91,301.25,300.18,301.25,3580.0,300.91,301.25,300.18,301.25,3580.0
2020-08-03 10:20:00,301.28,302.7,301.28,302.46,24329.0,301.28,302.7,301.28,302.46,24329.0
2020-08-03 10:25:00,303.42,303.85,302.89,302.89,3965.0,303.42,303.85,302.89,302.89,3965.0
2020-08-03 10:30:00,303.51,305.2,303.51,304.59,11875.0,303.51,305.2,303.51,304.59,11875.0
2020-08-03 10:35:00,304.63,304.85,303.79,304.06,3116.0,304.63,304.85,303.79,304.06,3116.0
2020-08-03 10:40:00,304.07,305.0,302.25,302.89,12973.0,304.07,305.0,302.25,302.89,12973.0
2020-08-03 10:45:00,303.04,303.08,302.08,302.81,11088.0,303.04,303.08,302.08,302.81,11088.0
2020-08-03 10:50:00,302.81,304.42,302.81,303.79,7707.0,302.81,304.42,302.81,303.79,7707.0
2020-08-03 10:55:00,304.0,304.13,302.0,302.34,3821.0,304.0,304.13,302.0,302.34,3821.0
2020-08-03 11:00:00,302.6,302.88,302.03,302.42,4050.0,302.6,302.88,302.03,302.42,4050.0
2020-08-03 11:05:00,302.35,302.46,301.42,301.54,2444.0,302.35,302.46,301.42,301.54,2444.0
2020-08-03 11:10:00,301.48,301.67,300.0,301.48,11675.0,301.48,301.67,300.0,301.48,11675.0
2020-08-03 11:15:00,301.29,301.69,300.75,301.46,3324.0,301.29,301.69,300.75,301.46,3324.0
2020-08-03 11:20:00,301.42,301.54,301.39,301.4,1277.0,301.42,301.54,301.39,301.4,1277.0
2020-08-03 11:25:00,301.51,302.31,301.48,302.19,3553.0,301.51,302.31,301.48,302.19,3553.0
2020-08-03 11:30:00,302.21,302.44,301.5,301.82,5390.0,302.21,302.44,301.5,301.82,5390.0
2020-08-03 11:35:00,301.98,301.98,301.53,301.53,2523.0,301.98,301.98,301.53,301.53,2523.0
2020-08-03 11:40:00,301.43,301.64,300.97,301.45,2950.0,301.43,301.64,300.97,301.45,2950.0
2020-08-03 11:45:00,301.98,302.44,301.84,301.85,2762.0,301.98,302.44,301.84,301.85,2762.0
2020-08-03 11:50:00,301.81,301.81,300.82,300.83,6936.0,301.81,301.81,300.82,300.83,6936.0
2020-08-03 11:55:00,300.65,301.03,300.37,300.67,6159.0,300.65,301.03,300.37,300.67,6159.0
2020-08-03 12:00:00,300.75,300.76,299.19,299.19,5832.0,300.75,300.76,299.19,299.19,5832.0
2020-08-03 12:05:00,299.24,299.53,298.78,298.78,1500.0,299.24,299.53,298.78,298.78,1500.0
2020-08-03 12:10:00,298.62,298.62,297.66,297.81,2360.0,298.62,298.62,297.66,297.81,2360.0
2020-08-03 12:15:00,297.46,297.58,297.16,297.4,1706.0,297.46,297.58,297.16,297.4,1706.0
2020-08-03 12:20:00,297.55,297.89,297.0,297.89,2488.0,297.55,297.89,297.0,297.89,2488.0
2020-08-03 12:25:00,298.1,298.1,297.46,297.9,1400.0,298.1,298.1,297.46,297.9,1400.0
2020-08-03 12:30:00,298.06,299.24,298.06,299.04,3534.0,298.06,299.24,298.06,299.04,3534.0
2020-08-03 12:35:00,298.9,298.92,298.23,298.28,4441.0,298.9,298.92,298.23,298.28,4441.0
2020-08-03 12:40:00,298.24,298.56,298.03,298.5,2601.0,298.24,298.56,298.03,298.5,2601.0
2020-08-03 12:45:00,298.47,298.83,298.47,298.67,700.0,298.47,298.83,298.47,298.67,700.0
2020-08-03 12:50:00,298.62,298.62,298.16,298.3,2882.0,298.62,298.62,298.16,298.3,2882.0
2020-08-03 12:55:00,298.38,298.38,297.05,297.25,6101.0,298.38,298.38,297.05,297.25,6101.0
2020-08-03 13:00:00,297.23,297.23,295.78,296.15,8325.0,297.23,297.23,295.78,296.15,8325.0
2020-08-03 13:05:00,296.32,297.15,296.25,296.89,2777.0,296.32,297.15,296.25,296.89,2777.0
2020-08-03 13:10:00,296.85,297.16,296.85,297.16,600.0,296.85,297.16,296.85,297.16,600.0
2020-08-03 13:15:00,297.03,297.03,296.43,296.65,800.0,297.03,297.03,296.43,296.65,800.0
2020-08-03 13:20:00,296.56,296.9,296.3,296.9,2884.0,296.56,296.9,296.3,296.9,2884.0
2020-08-03 13:25:00,297.26,297.32,296.13,296.19,7558.0,297.26,297.32,296.13,296.19,7558.0
2020-08-03 13:30:00,296.2,296.2,296.02,296.1,1300.0,296.2,296.2,296.02,296.1,1300.0
2020-08-03 13:35:00,296.06,296.17,296.02,296.17,1830.0,296.06,296.17,296.02,296.17,1830.0
2020-08-03 13:40:00,296.33,296.56,296.33,296.56,638.0,296.33,296.56,296.33,296.56,638.0
2020-08-03 13:45:00,296.77,297.67,296.77,297.67,1472.0,296.77,297.67,296.77,297.67,1472.0
2020-08-03 13:50:00,297.91,297.91,297.37,297.38,4354.0,297.91,297.91,297.37,297.38,4354.0
2020-08-03 13:55:00,297.49,297.49,296.91,297.03,3725.0,297.49,297.49,296.91,297.03,3725.0
2020-08-03 14:00:00,297.2,297.21,296.5,296.61,1369.0,297.2,297.21,296.5,296.61,1369.0
2020-08-03 14:05:00,296.4,296.9,296.21,296.9,2509.0,296.4,296.9,296.21,296.9,2509.0
2020-08-03 14:10:00,297.11,297.11,296.95,297.05,800.0,297.11,297.11,296.95,297.05,800.0
2020-08-03 14:15:00,297.06,297.06,296.31,296.38,2272.0,297.06,297.06,296.31,296.38,2272.0
2020-08-03 14:20:00,296.43,296.44,295.7,295.94,2864.0,296.43,296.44,295.7,295.94,2864.0
2020-08-03 14:25:00,295.62,295.62,294.38,295.15,7891.0,295.62,295.62,294.38,295.15,7891.0
2020-08-03 14:30:00,295.47,296.77,295.46,296.77,1700.0,295.47,296.77,295.46,296.77,1700.0
2020-08-03 14:35:00,296.5,296.93,296.5,296.93,905.0,296.5,296.93,296.5,296.93,905.0
2020-08-03 14:40:00,296.76,297.17,296.76,297.01,875.0,296.76,297.17,296.76,297.01,875.0
2020-08-03 14:45:00,297.01,297.51,297.01,297.05,1528.0,297.01,297.51,297.01,297.05,1528.0
2020-08-03 14:50:00,297.34,297.51,297.32,297.32,4095.0,297.34,297.51,297.32,297.32,4095.0
2020-08-03 14:55:00,297.16,297.34,295.95,296.07,2915.0,297.16,297.34,295.95,296.07,2915.0
2020-08-03 15:00:00,296.28,296.36,295.86,296.11,2950.0,296.28,296.36,295.86,296.11,2950.0
2020-08-03 15:05:00,295.96,295.96,295.48,295.61,2714.0,295.96,295.96,295.48,295.61,2714.0
2020-08-03 15:10:00,295.85,296.36,295.76,296.16,2400.0,295.85,296.36,295.76,296.16,2400.0
2020-08-03 15:15:00,296.09,296.09,294.95,295.26,3159.0,296.09,296.09,294.95,295.26,3159.0
2020-08-03 15:20:00,295.49,295.85,295.16,295.53,2945.0,295.49,295.85,295.16,295.53,2945.0
2020-08-03 15:25:00,295.69,295.7,295.06,295.1,1882.0,295.69,295.7,295.06,295.1,1882.0
2020-08-03 15:30:00,294.85,295.28,294.1,294.6,6624.0,294.85,295.28,294.1,294.6,6624.0
2020-08-03 15:35:00,294.61,295.16,294.53,294.77,2718.0,294.61,295.16,294.53,294.77,2718.0
2020-08-03 15:40:00,294.98,295.52,294.67,294.75,6469.0,294.98,295.52,294.67,294.75,6469.0
2020-08-03 15:45:00,294.65,295.01,294.59,294.71,7642.0,294.65,295.01,294.59,294.71,7642.0
2020-08-03 15:50:00,294.51,295.56,294.26,295.56,7759.0,294.51,295.56,294.26,295.56,7759.0
2020-08-03 15:55:00,295.36,295.42,293.57,293.89,39587.0,295.36,295.42,293.57,293.89,39587.0
2020-08-04 09:30:00,293.47,294.34,293.02,294.34,3435.0,293.47,294.34,293.02,294.34,3435.0
2020-08-04 09:35:00,293.24,293.3,290.49,290.49,3250.0,293.24,293.3,290.49,290.49,3250.0
2020-08-04 09:40:00,290.5,292.76,290.44,291.44,3280.0,290.5,292.76,290.44,291.44,3280.0
2020-08-04 09:45:00,291.43,293.62,291.43,293.37,2388.0,291.43,293.62,291.43,293.37,2388.0
2020-08-04 09:50:00,293.67,295.12,293.67,294.68,2301.0,293.67,295.12,293.67,294.68,2301.0
2020-08-04 09:55:00,293.84,294.56,293.65,293.65,1047.0,293.84,294.56,293.65,293.65,1047.0
2020-08-04 10:00:00,294.11,294.26,293.61,293.85,431.0,294.11,294.26,293.61,293.85,431.0
2020-08-04 10:05:00,293.98,295.36,293.96,295.07,2951.0,293.98,295.36,293.96,295.07,2951.0
2020-08-04 10:10:00,294.8,295.82,294.64,295.81,5400.0,294.8,295.82,294.64,295.81,5400.0
2020-08-04 10:15:00,295.97,296.64,295.66,295.68,603.0,295.97,296.64,295.66,295.68,603.0
2020-08-04 10:20:00,295.45,295.45,294.03,294.03,700.0,295.45,295.45,294.03,294.03,700.0
2020-08-04 10:25:00,293.91,293.91,293.47,293.85,2051.0,293.91,293.91,293.47,293.85,2051.0
2020-08-04 10:30:00,294.36,294.68,293.1,293.2,13938.0,294.36,294.68,293.1,293.2,13938.0
2020-08-04 10:35:00,292.95,293.71,292.86,293.58,11700.0,292.95,293.71,292.86,293.58,11700.0
2020-08-04 10:40:00,293.31,294.23,293.31,294.04,2925.0,293.31,294.23,293.31,294.04,2925.0
2020-08-04 10:45:00,294.24,294.77,294.23,294.77,900.0,294.24,294.77,294.23,294.77,900.0
2020-08-04 10:50:00,295.06,295.52,294.84,295.22,2463.0,295.06,295.52,294.84,295.22,2463.0
2020-08-04 10:55:00,295.16,295.37,295.16,295.16,1300.0,295.16,295.37,295.16,295.16,1300.0
2020-08-04 11:00:00,295.16,295.16,295.16,295.16,0.0,295.16,295.16,295.16,295.16,0.0
2020-08-04 11:05:00,295.05,295.1,294.57,294.68,2400.0,295.05,295.1,294.57,294.68,2400.0
2020-08-04 11:10:00,294.38,294.57,294.19,294.47,3227.0,294.38,294.57,294.19,294.47,3227.0
2020-08-04 11:15:00,294.66,295.37,294.46,295.37,5650.0,294.66,295.37,294.46,295.37,5650.0
2020-08-04 11:20:00,295.71,295.73,295.14,295.32,3450.0,295.71,295.73,295.14,295.32,3450.0
2020-08-04 11:25:00,295.25,295.75,294.72,295.75,12812.0,295.25,295.75,294.72,295.75,12812.0
2020-08-04 11:30:00,295.55,295.63,295.06,295.06,2561.0,295.55,295.63,295.06,295.06,2561.0
2020-08-04 11:35:00,295.01,295.01,294.25,294.25,500.0,295.01,295.01,294.25,294.25,500.0
2020-08-04 11:40:00,294.55,295.62,294.54,295.5,2316.0,294.55,295.62,294.54,295.5,2316.0
2020-08-04 11:45:00,295.68,295.85,295.45,295.5,2374.0,295.68,295.85,295.45,295.5,2374.0
2020-08-04 11:50:00,295.25,296.53,295.25,296.04,1100.0,295.25,296.53,295.25,296.04,1100.0
2020-08-04 11:55:00,296.03,296.3,295.46,296.3,2255.0,296.03,296.3,295.46,296.3,2255.0
2020-08-04 12:00:00,295.66,295.7,295.5,295.54,800.0,295.66,295.7,295.5,295.54,800.0
2020-08-04 12:05:00,295.3,295.3,293.8,293.8,2200.0,295.3,295.3,293.8,293.8,2200.0
2020-08-04 12:10:00,293.67,293.81,292.3,292.49,6794.0,293.67,293.81,292.3,292.49,6794.0
2020-08-04 12:15:00,292.59,293.27,292.4,293.27,1400.0,292.59,293.27,292.4,293.27,1400.0
2020-08-04 12:20:00,293.45,293.57,293.37,293.41,900.0,293.45,293.57,293.37,293.41,900.0
2020-08-04 12:25:00,293.11,294.18,293.11,294.16,3412.0,293.11,294.18,293.11,294.16,3412.0
2020-08-04 12:30:00,293.98,294.24,293.84,294.0,1700.0,293.98,294.24,293.84,294.0,1700.0
2020-08-04 12:35:00,293.64,294.08,293.64,293.9,4768.0,293.64,294.08,293.64,293.9,4768.0
2020-08-04 12:40:00,293.53,293.53,292.82,293.03,1400.0,293.53,293.53,292.82,293.03,1400.0
2020-08-04 12:45:00,293.0,293.0,292.65,292.65,1101.0,293.0,293.0,292.65,292.65,1101.0
2020-08-04 12:50:00,292.64,293.06,292.64,292.94,1000.0,292.64,293.06,292.64,292.94,1000.0
2020-08-04 12:55:00,292.67,292.86,292.4,292.58,1100.0,292.67,292.86,292.4,292.58,1100.0
2020-08-04 13:00:00,292.16,292.16,292.15,292.15,301.0,292.16,292.16,292.15,292.15,301.0
2020-08-04 13:05:00,292.27,292.81,292.25,292.81,1401.0,292.27,292.81,292.25,292.81,1401.0
2020-08-04 13:10:00,292.81,293.02,292.81,293.0,900.0,292.81,293.02,292.81,293.0,900.0
2020-08-04 13:15:00,293.12,293.86,293.12,293.83,1600.0,293.12,293.86,293.12,293.83,1600.0
2020-08-04 13:20:00,293.53,293.53,293.31,293.5,600.0,293.53,293.53,293.31,293.5,600.0
2020-08-04 13:25:00,293.16,293.16,292.64,292.67,1400.0,293.16,293.16,292.64,292.67,1400.0
2020-08-04 13:30:00,292.67,292.67,292.67,292.67,0.0,292.67,292.67,292.67,292.67,0.0
2020-08-04 13:35:00,292.34,292.34,291.3,291.38,8500.0,292.34,292.34,291.3,291.38,8500.0
2020-08-04 13:40:00,291.8,292.28,291.8,292.18,1720.0,291.8,292.28,291.8,292.18,1720.0
2020-08-04 13:45:00,292.08,292.08,291.6,291.6,1307.0,292.08,292.08,291.6,291.6,1307.0
2020-08-04 13:50:00,291.25,291.79,291.25,291.75,2500.0,291.25,291.79,291.25,291.75,2500.0
2020-08-04 13:55:00,291.86,292.02,291.79,291.92,2025.0,291.86,292.02,291.79,291.92,2025.0
2020-08-04 14:00:00,291.99,292.09,291.57,291.6,3377.0,291.99,292.09,291.57,291.6,3377.0
2020-08-04 14:05:00,291.62,291.62,291.39,291.56,854.0,291.62,291.62,291.39,291.56,854.0
2020-08-04 14:10:00,291.51,291.52,291.25,291.25,900.0,291.51,291.52,291.25,291.25,900.0
2020-08-04 14:15:00,291.18,291.72,291.18,291.52,900.0,291.18,291.72,291.18,291.52,900.0
2020-08-04 14:20:00,291.25,291.25,291.03,291.03,1115.0,291.25,291.25,291.03,291.03,1115.0
2020-08-04 14:25:00,290.88,290.88,289.62,289.62,7000.0,290.88,290.88,289.62,289.62,7000.0
2020-08-04 14:30:00,289.69,289.95,288.6,288.6,2800.0,289.69,289.95,288.6,288.6,2800.0
2020-08-04 14:35:00,288.53,288.71,288.19,288.29,1450.0,288.53,288.71,288.19,288.29,1450.0
2020-08-04 14:40:00,288.26,289.26,288.26,289.25,1148.0,288.26,289.26,288.26,289.25,1148.0
2020-08-04 14:45:00,289.88,290.06,289.23,289.56,2800.0,289.88,290.06,289.23,289.56,2800.0
2020-08-04 14:50:00,289.84,289.84,289.46,289.77,1412.0,289.84,289.84,289.46,289.77,1412.0
2020-08-04 14:55:00,290.06,290.17,289.96,290.17,1347.0,290.06,290.17,289.96,290.17,1347.0
2020-08-04 15:00:00,290.23,290.41,290.18,290.31,3327.0,290.23,290.41,290.18,290.31,3327.0
2020-08-04 15:05:00,290.35,290.35,289.93,290.06,1800.0,290.35,290.35,289.93,290.06,1800.0
2020-08-04 15:10:00,290.05,290.05,289.81,290.01,2400.0,290.05,290.05,289.81,290.01,2400.0
2020-08-04 15:15:00,289.99,290.97,289.75,290.97,34800.0,289.99,290.97,289.75,290.97,34800.0
2020-08-04 15:20:00,290.98,291.51,290.72,291.51,24300.0,290.98,291.51,290.72,291.51,24300.0
2020-08-04 15:25:00,291.68,292.25,291.68,291.69,10200.0,291.68,292.25,291.68,291.69,10200.0
2020-08-04 15:30:00,291.27,291.32,290.71,291.31,2900.0,291.27,291.32,290.71,291.31,2900.0
2020-08-04 15:35:00,291.49,293.14,291.44,292.98,4176.0,291.49,293.14,291.44,292.98,4176.0
2020-08-04 15:40:00,292.89,293.1,292.74,293.1,4033.0,292.89,293.1,292.74,293.1,4033.0
2020-08-04 15:45:00,293.02,293.96,292.93,293.75,6608.0,293.02,293.96,292.93,293.75,6608.0
2020-08-04 15:50:00,293.8,294.36,292.95,293.98,6340.0,293.8,294.36,292.95,293.98,6340.0
2020-08-04 15:55:00,294.08,294.23,293.75,294.07,14857.0,294.08,294.23,293.75,294.07,14857.0
2020-08-05 09:30:00,297.44,298.14,295.29,297.41,4899.0,297.44,298.14,295.29,297.41,4899.0
2020-08-05 09:35:00,298.1,298.61,297.52,297.82,3232.0,298.1,298.61,297.52,297.82,3232.0
2020-08-05 09:40:00,298.61,298.61,295.99,296.67,4382.0,298.61,298.61,295.99,296.67,4382.0
2020-08-05 09:45:00,296.4,296.5,295.33,295.33,3509.0,296.4,296.5,295.33,295.33,3509.0
2020-08-05 09:50:00,294.58,294.89,294.21,294.78,1876.0,294.58,294.89,294.21,294.78,1876.0
2020-08-05 09:55:00,295.07,295.37,295.07,295.37,889.0,295.07,295.37,295.07,295.37,889.0
2020-08-05 10:00:00,296.06,297.0,295.99,296.97,850.0,296.06,297.0,295.99,296.97,850.0
2020-08-05 10:05:00,297.44,297.44,295.9,296.31,7009.0,297.44,297.44,295.9,296.31,7009.0
2020-08-05 10:10:00,295.97,296.75,295.7,296.22,939.0,295.97,296.75,295.7,296.22,939.0
2020-08-05 10:15:00,296.22,297.15,295.87,297.15,909.0,296.22,297.15,295.87,297.15,909.0
2020-08-05 10:20:00,296.53,297.37,296.53,297.37,800.0,296.53,297.37,296.53,297.37,800.0
2020-08-05 10:25:00,297.05,297.39,296.51,296.51,3272.0,297.05,297.39,296.51,296.51,3272.0
2020-08-05 10:30:00,296.5,296.51,295.43,295.47,2484.0,296.5,296.51,295.43,295.47,2484.0
2020-08-05 10:35:00,295.79,296.21,295.38,295.38,1105.0,295.79,296.21,295.38,295.38,1105.0
2020-08-05 10:40:00,295.5,295.5,294.26,294.82,1000.0,295.5,295.5,294.26,294.82,1000.0
2020-08-05 10:45:00,294.69,295.73,294.59,294.6,2905.0,294.69,295.73,294.59,294.6,2905.0
2020-08-05 10:50:00,295.73,296.04,294.62,295.85,2146.0,295.73,296.04,294.62,295.85,2146.0
2020-08-05 10:55:00,295.93,296.4,295.07,296.06,5417.0,295.93,296.4,295.07,296.06,5417.0
2020-08-05 11:00:00,295.93,296.71,295.93,296.59,905.0,295.93,296.71,295.93,296.59,905.0
2020-08-05 11:05:00,296.65,297.5,296.64,297.27,1445.0,296.65,297.5,296.64,297.27,1445.0
2020-08-05 11:10:00,297.61,297.76,297.3,297.76,1958.0,297.61,297.76,297.3,297.76,1958.0
2020-08-05 11:15:00,297.35,297.35,297.12,297.33,1000.0,297.35,297.35,297.12,297.33,1000.0
2020-08-05 11:20:00,297.35,297.35,296.37,297.13,6050.0,297.35,297.35,296.37,297.13,6050.0
2020-08-05 11:25:00,297.49,297.76,297.29,297.71,1314.0,297.49,297.76,297.29,297.71,1314.0
2020-08-05 11:30:00,297.86,298.07,297.64,298.07,1144.0,297.86,298.07,297.64,298.07,1144.0
2020-08-05 11:35:00,298.06,298.36,298.03,298.35,1300.0,298.06,298.36,298.03,298.35,1300.0
2020-08-05 11:40:00,298.41,298.41,297.74,298.03,1900.0,298.41,298.41,297.74,298.03,1900.0
2020-08-05 11:45:00,297.73,297.73,297.72,297.73,100.0,297.73,297.73,297.72,297.73,100.0
2020-08-05 11:50:00,297.81,297.81,297.33,297.7,2244.0,297.81,297.81,297.33,297.7,2244.0
2020-08-05 11:55:00,297.68,297.95,297.48,297.48,1125.0,297.68,297.95,297.48,297.48,1125.0
2020-08-05 12:00:00,297.47,297.62,297.2,297.2,1500.0,297.47,297.62,297.2,297.2,1500.0
2020-08-05 12:05:00,297.15,297.15,296.4,296.4,2100.0,297.15,297.15,296.4,296.4,2100.0
2020-08-05 12:10:00,296.4,296.76,296.07,296.53,1700.0,296.4,296.76,296.07,296.53,1700.0
2020-08-05 12:15:00,297.55,297.55,297.02,297.04,1200.0,297.55,297.55,297.02,297.04,1200.0
2020-08-05 12:20:00,297.04,297.04,297.04,297.04,0.0,297.04,297.04,297.04,297.04,0.0
2020-08-05 12:25:00,296.92,296.92,295.31,295.52,2400.0,296.92,296.92,295.31,295.52,2400.0
2020-08-05 12:30:00,295.52,295.52,295.52,295.52,0.0,295.52,295.52,295.52,295.52,0.0
2020-08-05 12:35:00,294.83,295.53,294.77,295.42,1401.0,294.83,295.53,294.77,295.42,1401.0
2020-08-05 12:40:00,295.54,295.57,295.49,295.51,500.0,295.54,295.57,295.49,295.51,500.0
2020-08-05 12:45:00,295.54,296.87,295.54,295.57,500.0,295.54,296.87,295.54,295.57,500.0
2020-08-05 12:50:00,295.63,297.07,295.63,296.18,675.0,295.63,297.07,295.63,296.18,675.0
2020-08-05 12:55:00,295.87,295.87,295.34,295.34,510.0,295.87,295.87,295.34,295.34,510.0
2020-08-05 13:00:00,295.37,295.85,295.17,295.85,1100.0,295.37,295.85,295.17,295.85,1100.0
2020-08-05 13:05:00,295.9,295.9,295.89,295.9,100.0,295.9,295.9,295.89,295.9,100.0
2020-08-05 13:10:00,296.2,296.91,296.2,296.91,439.0,296.2,296.91,296.2,296.91,439.0
2020-08-05 13:15:00,297.13,297.16,297.13,297.16,200.0,297.13,297.16,297.13,297.16,200.0
2020-08-05 13:20:00,297.17,297.18,296.95,296.95,400.0,297.17,297.18,296.95,296.95,400.0
2020-08-05 13:25:00,297.0,297.43,297.0,297.42,1410.0,297.0,297.43,297.0,297.42,1410.0
2020-08-05 13:30:00,297.11,297.63,297.08,297.6,800.0,297.11,297.63,297.08,297.6,800.0
2020-08-05 13:35:00,297.6,297.6,297.6,297.6,0.0,297.6,297.6,297.6,297.6,0.0
2020-08-05 13:40:00,297.44,297.63,297.44,297.63,300.0,297.44,297.63,297.44,297.63,300.0
2020-08-05 13:45:00,297.45,297.8,297.45,297.8,1400.0,297.45,297.8,297.45,297.8,1400.0
2020-08-05 13:50:00,297.66,297.8,297.66,297.8,200.0,297.66,297.8,297.66,297.8,200.0
2020-08-05 13:55:00,298.0,298.5,297.95,298.49,2604.0,298.0,298.5,297.95,298.49,2604.0
2020-08-05 14:00:00,298.6,299.0,298.6,299.0,1936.0,298.6,299.0,298.6,299.0,1936.0
2020-08-05 14:05:00,299.03,299.48,299.03,299.44,1189.0,299.03,299.48,299.03,299.44,1189.0
2020-08-05 14:10:00,299.47,299.75,299.43,299.62,1557.0,299.47,299.75,299.43,299.62,1557.0
2020-08-05 14:15:00,299.76,299.93,299.7,299.86,3300.0,299.76,299.93,299.7,299.86,3300.0
2020-08-05 14:20:00,299.86,300.4,299.6,300.14,5804.0,299.86,300.4,299.6,300.14,5804.0
2020-08-05 14:25:00,300.24,300.24,300.2,300.2,200.0,300.24,300.24,300.2,300.2,200.0
2020-08-05 14:30:00,300.26,300.78,300.26,300.52,2300.0,300.26,300.78,300.26,300.52,2300.0
2020-08-05 14:35:00,300.51,300.84,300.51,300.78,1315.0,300.51,300.84,300.51,300.78,1315.0
2020-08-05 14:40:00,300.56,300.7,300.22,300.22,600.0,300.56,300.7,300.22,300.22,600.0
2020-08-05 14:45:00,300.36,300.36,299.11,299.75,1850.0,300.36,300.36,299.11,299.75,1850.0
2020-08-05 14:50:00,299.83,299.83,299.82,299.83,100.0,299.83,299.83,299.82,299.83,100.0
2020-08-05 14:55:00,299.51,300.0,299.51,299.75,400.0,299.51,300.0,299.51,299.75,400.0
2020-08-05 15:00:00,299.77,299.98,299.73,299.91,800.0,299.77,299.98,299.73,299.91,800.0
2020-08-05 15:05:00,299.68,299.68,299.17,299.17,400.0,299.68,299.68,299.17,299.17,400.0
2020-08-05 15:10:00,299.31,299.56,298.41,298.75,2154.0,299.31,299.56,298.41,298.75,2154.0
2020-08-05 15:15:00,298.74,299.07,298.7,299.06,3236.0,298.74,299.07,298.7,299.06,3236.0
2020-08-05 15:20:00,299.23,299.41,298.28,298.9,6288.0,299.23,299.41,298.28,298.9,6288.0
2020-08-05 15:25:00,298.97,299.17,298.72,298.72,1547.0,298.97,299.17,298.72,298.72,1547.0
2020-08-05 15:30:00,298.83,299.66,298.73,299.66,1625.0,298.83,299.66,298.73,299.66,1625.0
2020-08-05 15:35:00,299.67,300.44,299.64,300.21,4217.0,299.67,300.44,299.64,300.21,4217.0
2020-08-05 15:40:00,299.76,299.78,299.39,299.62,1827.0,299.76,299.78,299.39,299.62,1827.0
2020-08-05 15:45:00,299.49,299.71,299.31,299.32,1913.0,299.49,299.71,299.31,299.32,1913.0
2020-08-05 15:50:00,299.1,300.17,298.94,300.17,4078.0,299.1,300.17,298.94,300.17,4078.0
2020-08-05 15:55:00,300.08,301.03,300.08,300.81,12784.0,300.08,301.03,300.08,300.81,12784.0
2020-08-06 09:30:00,300.42,301.39,300.25,300.25,2789.0,300.42,301.39,300.25,300.25,2789.0
2020-08-06 09:35:00,300.0,300.0,299.66,299.66,200.0,300.0,300.0,299.66,299.66,200.0
2020-08-06 09:40:00,299.69,300.13,299.55,299.65,1100.0,299.69,300.13,299.55,299.65,1100.0
2020-08-06 09:45:00,299.31,299.31,298.37,299.2,1029.0,299.31,299.31,298.37,299.2,1029.0
2020-08-06 09:50:00,299.43,301.0,299.43,301.0,400.0,299.43,301.0,299.43,301.0,400.0
2020-08-06 09:55:00,301.92,303.3,301.92,303.3,400.0,301.92,303.3,301.92,303.3,400.0
2020-08-06 10:00:00,303.04,303.04,302.12,302.12,450.0,303.04,303.04,302.12,302.12,450.0
2020-08-06 10:05:00,300.73,300.73,299.38,299.99,1990.0,300.73,300.73,299.38,299.99,1990.0
2020-08-06 10:10:00,299.91,300.5,299.91,300.0,1000.0,299.91,300.5,299.91,300.0,1000.0
2020-08-06 10:15:00,299.83,299.83,299.25,299.42,900.0,299.83,299.83,299.25,299.42,900.0
2020-08-06 10:20:00,299.68,300.39,299.37,299.77,1000.0,299.68,300.39,299.37,299.77,1000.0
2020-08-06 10:25:00,300.26,301.28,300.25,300.25,1841.0,300.26,301.28,300.25,300.25,1841.0
2020-08-06 10:30:00,299.96,300.0,299.51,299.54,1400.0,299.96,300.0,299.51,299.54,1400.0
2020-08-06 10:35:00,300.15,300.47,300.15,300.47,1080.0,300.15,300.47,300.15,300.47,1080.0
2020-08-06 10:40:00,300.39,300.39,299.52,299.52,2820.0,300.39,300.39,299.52,299.52,2820.0
2020-08-06 10:45:00,300.34,300.34,300.02,300.02,700.0,300.34,300.34,300.02,300.02,700.0
2020-08-06 10:50:00,299.88,300.18,299.5,300.18,1647.0,299.88,300.18,299.5,300.18,1647.0
2020-08-06 10:55:00,300.55,301.0,300.54,300.96,930.0,300.55,301.0,300.54,300.96,930.0
2020-08-06 11:00:00,301.8,302.1,301.24,301.24,1177.0,301.8,302.1,301.24,301.24,1177.0
2020-08-06 11:05:00,301.06,301.56,301.06,301.31,400.0,301.06,301.56,301.06,301.31,400.0
2020-08-06 11:10:00,301.34,301.34,300.08,300.25,900.0,301.34,301.34,300.08,300.25,900.0
2020-08-06 11:15:00,300.53,300.64,299.85,300.61,3109.0,300.53,300.64,299.85,300.61,3109.0
2020-08-06 11:20:00,300.41,300.66,300.22,300.22,700.0,300.41,300.66,300.22,300.22,700.0
2020-08-06 11:25:00,299.33,299.71,299.19,299.71,2044.0,299.33,299.71,299.19,299.71,2044.0
2020-08-06 11:30:00,300.04,300.04,299.21,299.21,300.0,300.04,300.04,299.21,299.21,300.0
2020-08-06 11:35:00,299.24,299.24,298.29,298.63,1606.0,299.24,299.24,298.29,298.63,1606.0
2020-08-06 11:40:00,298.29,298.93,298.16,298.61,1892.0,298.29,298.93,298.16,298.61,1892.0
2020-08-06 11:45:00,298.85,299.23,298.59,299.18,2900.0,298.85,299.23,298.59,299.18,2900.0
2020-08-06 11:50:00,298.91,299.05,298.86,299.05,600.0,298.91,299.05,298.86,299.05,600.0
2020-08-06 11:55:00,298.73,298.86,298.72,298.86,410.0,298.73,298.86,298.72,298.86,410.0
2020-08-06 12:00:00,298.69,299.31,298.69,299.1,1541.0,298.69,299.31,298.69,299.1,1541.0
2020-08-06 12:05:00,299.07,299.53,298.85,299.53,700.0,299.07,299.53,298.85,299.53,700.0
2020-08-06 12:10:00,299.67,299.85,299.67,299.85,200.0,299.67,299.85,299.67,299.85,200.0
2020-08-06 12:15:00,300.05,300.05,300.05,300.05,100.0,300.05,300.05,300.05,300.05,100.0
2020-08-06 12:20:00,299.66,299.67,299.66,299.66,100.0,299.66,299.67,299.66,299.66,100.0
2020-08-06 12:25:00,299.57,300.01,299.57,299.85,600.0,299.57,300.01,299.57,299.85,600.0
2020-08-06 12:30:00,299.71,299.82,299.37,299.82,1609.0,299.71,299.82,299.37,299.82,1609.0
2020-08-06 12:35:00,299.46,299.67,299.39,299.49,500.0,299.46,299.67,299.39,299.49,500.0
2020-08-06 12:40:00,299.7,300.07,299.4,300.07,923.0,299.7,300.07,299.4,300.07,923.0
2020-08-06 12:45:00,300.03,300.69,300.02,300.68,4198.0,300.03,300.69,300.02,300.68,4198.0
2020-08-06 12:50:00,300.7,300.7,300.14,300.51,1475.0,300.7,300.7,300.14,300.51,1475.0
2020-08-06 12:55:00,300.62,300.73,300.61,300.73,305.0,300.62,300.73,300.61,300.73,305.0
2020-08-06 13:00:00,300.84,300.96,300.63,300.85,1016.0,300.84,300.96,300.63,300.85,1016.0
2020-08-06 13:05:00,300.84,300.94,300.73,300.94,2227.0,300.84,300.94,300.73,300.94,2227.0
2020-08-06 13:10:00,301.17,301.72,300.81,301.65,5728.0,301.17,301.72,300.81,301.65,5728.0
2020-08-06 13:15:00,301.87,302.16,301.69,301.85,4105.0,301.87,302.16,301.69,301.85,4105.0
2020-08-06 13:20:00,302.19,302.74,302.08,302.6,2150.0,302.19,302.74,302.08,302.6,2150.0
2020-08-06 13:25:00,302.6,302.71,302.11,302.25,1445.0,302.6,302.71,302.11,302.25,1445.0
2020-08-06 13:30:00,302.11,302.44,301.94,302.02,2050.0,302.11,302.44,301.94,302.02,2050.0
2020-08-06 13:35:00,302.26,302.75,302.26,302.42,1010.0,302.26,302.75,302.26,302.42,1010.0
2020-08-06 13:40:00,302.5,302.74,302.27,302.56,1700.0,302.5,302.74,302.27,302.56,1700.0
2020-08-06 13:45:00,302.5,302.88,302.48,302.48,3017.0,302.5,302.88,302.48,302.48,3017.0
2020-08-06 13:50:00,302.72,302.72,301.95,302.16,2251.0,302.72,302.72,301.95,302.16,2251.0
2020-08-06 13:55:00,302.4,302.5,302.14,302.47,500.0,302.4,302.5,302.14,302.47,500.0
2020-08-06 14:00:00,302.12,302.99,302.12,302.47,1200.0,302.12,302.99,302.12,302.47,1200.0
2020-08-06 14:05:00,302.89,302.89,302.16,302.53,900.0,302.89,302.89,302.16,302.53,900.0
2020-08-06 14:10:00,302.55,302.55,302.55,302.55,200.0,302.55,302.55,302.55,302.55,200.0
2020-08-06 14:15:00,302.74,303.01,302.54,302.54,900.0,302.74,303.01,302.54,302.54,900.0
2020-08-06 14:20:00,302.38,302.39,302.18,302.39,300.0,302.38,302.39,302.18,302.39,300.0
2020-08-06 14:25:00,302.13,302.56,302.13,302.55,739.0,302.13,302.56,302.13,302.55,739.0
2020-08-06 14:30:00,302.5,302.81,302.5,302.81,475.0,302.5,302.81,302.5,302.81,475.0
2020-08-06 14:35:00,302.78,303.28,302.68,303.15,1971.0,302.78,303.28,302.68,303.15,1971.0
2020-08-06 14:40:00,303.17,304.05,303.0,303.91,3506.0,303.17,304.05,303.0,303.91,3506.0
2020-08-06 14:45:00,304.15,304.15,303.1,303.53,4976.0,304.15,304.15,303.1,303.53,4976.0
2020-08-06 14:50:00,303.57,304.13,303.57,304.02,1967.0,303.57,304.13,303.57,304.02,1967.0
2020-08-06 14:55:00,304.03,304.28,304.03,304.11,600.0,304.03,304.28,304.03,304.11,600.0
2020-08-06 15:00:00,304.3,304.3,303.28,303.54,1500.0,304.3,304.3,303.28,303.54,1500.0
2020-08-06 15:05:00,303.01,303.24,302.93,303.05,1783.0,303.01,303.24,302.93,303.05,1783.0
2020-08-06 15:10:00,302.81,302.81,302.18,302.4,1290.0,302.81,302.81,302.18,302.4,1290.0
2020-08-06 15:15:00,302.17,302.29,302.03,302.29,1947.0,302.17,302.29,302.03,302.29,1947.0
2020-08-06 15:20:00,302.21,302.46,301.17,301.17,1765.0,302.21,302.46,301.17,301.17,1765.0
2020-08-06 15:25:00,301.41,301.42,300.83,301.36,1100.0,301.41,301.42,300.83,301.36,1100.0
2020-08-06 15:30:00,301.85,301.99,301.57,301.6,800.0,301.85,301.99,301.57,301.6,800.0
2020-08-06 15:35:00,301.62,302.57,301.62,302.29,800.0,301.62,302.57,301.62,302.29,800.0
2020-08-06 15:40:00,302.25,302.25,301.47,301.67,2526.0,302.25,302.25,301.47,301.67,2526.0
2020-08-06 15:45:00,301.66,302.37,301.48,301.49,6000.0,301.66,302.37,301.48,301.49,6000.0
2020-08-06 15:50:00,301.27,301.99,301.27,301.7,3300.0,301.27,301.99,301.27,301.7,3300.0
2020-08-06 15:55:00,301.55,302.49,301.39,302.3,23562.0,301.55,302.49,301.39,302.3,23562.0
2020-08-07 09:30:00,303.09,305.03,303.09,304.75,5671.0,303.09,305.03,303.09,304.75,5671.0
2020-08-07 09:35:00,305.26,305.27,304.0,304.0,4418.0,305.26,305.27,304.0,304.0,4418.0
2020-08-07 09:40:00,303.51,306.0,303.51,305.12,5525.0,303.51,306.0,303.51,305.12,5525.0
2020-08-07 09:45:00,305.47,308.41,305.42,308.41,7254.0,305.47,308.41,305.42,308.41,7254.0
2020-08-07 09:50:00,308.98,309.99,308.12,308.59,7328.0,308.98,309.99,308.12,308.59,7328.0
2020-08-07 09:55:00,308.56,309.14,307.8,309.13,10617.0,308.56,309.14,307.8,309.13,10617.0
2020-08-07 10:00:00,309.12,312.74,309.12,310.87,14629.0,309.12,312.74,309.12,310.87,14629.0
2020-08-07 10:05:00,311.13,312.0,309.71,310.48,7918.0,311.13,312.0,309.71,310.48,7918.0
2020-08-07 10:10:00,311.29,313.46,311.27,312.0,15673.0,311.29,313.46,311.27,312.0,15673.0
2020-08-07 10:15:00,313.85,313.85,312.44,313.53,2625.0,313.85,313.85,312.44,313.53,2625.0
2020-08-07 10:20:00,313.0,313.82,313.0,313.78,3260.0,313.0,313.82,313.0,313.78,3260.0
2020-08-07 10:25:00,313.81,315.0,313.43,315.0,4970.0,313.81,315.0,313.43,315.0,4970.0
2020-08-07 10:30:00,315.13,315.13,314.23,314.28,5663.0,315.13,315.13,314.23,314.28,5663.0
2020-08-07 10:35:00,314.06,314.06,312.38,313.4,7139.0,314.06,314.06,312.38,313.4,7139.0
2020-08-07 10:40:00,313.74,314.41,313.57,313.6,2396.0,313.74,314.41,313.57,313.6,2396.0
2020-08-07 10:45:00,313.35,313.68,313.14,313.61,2828.0,313.35,313.68,313.14,313.61,2828.0
2020-08-07 10:50:00,313.84,314.54,313.32,314.25,4575.0,313.84,314.54,313.32,314.25,4575.0
2020-08-07 10:55:00,314.24,314.55,313.7,313.75,2150.0,314.24,314.55,313.7,313.75,2150.0
2020-08-07 11:00:00,313.8,314.49,313.42,313.68,4850.0,313.8,314.49,313.42,313.68,4850.0
2020-08-07 11:05:00,313.81,315.33,313.8,315.33,6407.0,313.81,315.33,313.8,315.33,6407.0
2020-08-07 11:10:00,315.1,316.34,314.35,314.78,4523.0,315.1,316.34,314.35,314.78,4523.0
2020-08-07 11:15:00,314.69,314.69,312.17,312.44,10955.0,314.69,314.69,312.17,312.44,10955.0
2020-08-07 11:20:00,312.28,312.29,311.19,311.65,6867.0,312.28,312.29,311.19,311.65,6867.0
2020-08-07 11:25:00,311.31,311.46,311.02,311.16,1956.0,311.31,311.46,311.02,311.16,1956.0
2020-08-07 11:30:00,311.14,312.49,311.14,311.71,5850.0,311.14,312.49,311.14,311.71,5850.0
2020-08-07 11:35:00,311.67,313.56,311.67,312.95,7110.0,311.67,313.56,311.67,312.95,7110.0
2020-08-07 11:40:00,313.28,314.41,313.28,314.4,2258.0,313.28,314.41,313.28,314.4,2258.0
2020-08-07 11:45:00,314.67,315.3,314.44,314.69,7057.0,314.67,315.3,314.44,314.69,7057.0
2020-08-07 11:50:00,314.84,316.0,314.3,314.98,5843.0,314.84,316.0,314.3,314.98,5843.0
2020-08-07 11:55:00,314.82,315.03,313.94,314.49,2700.0,314.82,315.03,313.94,314.49,2700.0
2020-08-07 12:00:00,314.21,315.2,313.87,314.11,3038.0,314.21,315.2,313.87,314.11,3038.0
2020-08-07 12:05:00,314.65,315.01,314.65,314.94,1002.0,314.65,315.01,314.65,314.94,1002.0
2020-08-07 12:10:00,315.24,315.62,314.91,315.29,6194.0,315.24,315.62,314.91,315.29,6194.0
2020-08-07 12:15:00,315.4,315.71,315.28,315.5,1400.0,315.4,315.71,315.28,315.5,1400.0
2020-08-07 12:20:00,315.5,316.37,315.5,316.37,5353.0,315.5,316.37,315.5,316.37,5353.0
2020-08-07 12:25:00,315.82,316.5,315.82,316.37,3516.0,315.82,316.5,315.82,316.37,3516.0
2020-08-07 12:30:00,316.64,317.39,316.64,317.06,1950.0,316.64,317.39,316.64,317.06,1950.0
2020-08-07 12:35:00,317.04,317.22,316.67,316.94,10702.0,317.04,317.22,316.67,316.94,10702.0
2020-08-07 12:40:00,316.96,317.44,316.88,317.36,3314.0,316.96,317.44,316.88,317.36,3314.0
2020-08-07 12:45:00,317.59,317.61,315.5,315.53,5316.0,317.59,317.61,315.5,315.53,5316.0
2020-08-07 12:50:00,315.52,315.74,313.22,313.22,7186.0,315.52,315.74,313.22,313.22,7186.0
2020-08-07 12:55:00,313.44,314.51,313.44,314.31,2996.0,313.44,314.51,313.44,314.31,2996.0
2020-08-07 13:00:00,314.36,314.36,313.01,313.19,3750.0,314.36,314.36,313.01,313.19,3750.0
2020-08-07 13:05:00,313.21,313.26,312.03,312.05,7357.0,313.21,313.26,312.03,312.05,7357.0
2020-08-07 13:10:00,311.94,312.79,310.5,310.98,7332.0,311.94,312.79,310.5,310.98,7332.0
2020-08-07 13:15:00,310.31,311.98,309.73,311.98,10899.0,310.31,311.98,309.73,311.98,10899.0
2020-08-07 13:20:00,311.97,312.36,310.41,310.9,2192.0,311.97,312.36,310.41,310.9,2192.0
2020-08-07 13:25:00,310.44,311.67,310.07,311.67,15878.0,310.44,311.67,310.07,311.67,15878.0
2020-08-07 13:30:00,311.54,312.13,311.22,311.88,2749.0,311.54,312.13,311.22,311.88,2749.0
2020-08-07 13:35:00,312.11,312.16,311.54,311.54,3592.0,312.11,312.16,311.54,311.54,3592.0
2020-08-07 13:40:00,311.28,311.28,310.54,310.7,2469.0,311.28,311.28,310.54,310.7,2469.0
2020-08-07 13:45:00,310.25,310.25,309.57,309.71,2700.0,310.25,310.25,309.57,309.71,2700.0
2020-08-07 13:50:00,309.36,309.39,308.28,309.13,8509.0,309.36,309.39,308.28,309.13,8509.0
2020-08-07 13:55:00,309.0,309.0,308.89,308.9,1230.0,309.0,309.0,308.89,308.9,1230.0
2020-08-07 14:00:00,308.83,309.26,308.66,309.15,2077.0,308.83,309.26,308.66,309.15,2077.0
2020-08-07 14:05:00,309.14,309.14,307.79,308.2,8767.0,309.14,309.14,307.79,308.2,8767.0
2020-08-07 14:10:00,308.75,308.99,308.0,308.94,2300.0,308.75,308.99,308.0,308.94,2300.0
2020-08-07 14:15:00,308.54,309.57,308.54,308.84,2800.0,308.54,309.57,308.54,308.84,2800.0
2020-08-07 14:20:00,309.07,309.07,307.93,307.93,1800.0,309.07,309.07,307.93,307.93,1800.0
2020-08-07 14:25:00,308.09,308.45,307.5,307.8,10546.0,308.09,308.45,307.5,307.8,10546.0
2020-08-07 14:30:00,307.63,308.0,306.81,308.0,12249.0,307.63,308.0,306.81,308.0,12249.0
2020-08-07 14:35:00,307.79,308.19,307.44,307.8,3671.0,307.79,308.19,307.44,307.8,3671.0
2020-08-07 14:40:00,307.98,308.74,307.5,308.73,2745.0,307.98,308.74,307.5,308.73,2745.0
2020-08-07 14:45:00,308.62,308.9,308.33,308.9,824.0,308.62,308.9,308.33,308.9,824.0
2020-08-07 14:50:00,309.38,310.09,309.0,309.64,4454.0,309.38,310.09,309.0,309.64,4454.0
2020-08-07 14:55:00,309.86,310.68,309.85,310.67,2498.0,309.86,310.68,309.85,310.67,2498.0
2020-08-07 15:00:00,310.49,310.84,310.31,310.78,2920.0,310.49,310.84,310.31,310.78,2920.0
2020-08-07 15:05:00,310.59,310.59,309.95,309.95,1100.0,310.59,310.59,309.95,309.95,1100.0
2020-08-07 15:10:00,309.74,309.74,308.86,309.29,5529.0,309.74,309.74,308.86,309.29,5529.0
2020-08-07 15:15:00,309.12,310.28,309.12,310.17,1909.0,309.12,310.28,309.12,310.17,1909.0
2020-08-07 15:20:00,310.03,310.16,309.63,309.75,1715.0,310.03,310.16,309.63,309.75,1715.0
2020-08-07 15:25:00,310.01,310.13,309.49,309.52,3700.0,310.01,310.13,309.49,309.52,3700.0
2020-08-07 15:30:00,309.59,310.3,309.59,310.05,3481.0,309.59,310.3,309.59,310.05,3481.0
2020-08-07 15:35:00,309.71,310.24,309.7,309.99,3303.0,309.71,310.24,309.7,309.99,3303.0
2020-08-07 15:40:00,309.95,310.69,309.9,310.69,2607.0,309.95,310.69,309.9,310.69,2607.0
2020-08-07 15:45:00,310.64,311.27,310.46,310.54,6173.0,310.64,311.27,310.46,310.54,6173.0
2020-08-07 15:50:00,310.21,311.01,309.01,309.39,11200.0,310.21,311.01,309.01,309.39,11200.0
2020-08-07 15:55:00,309.97,311.39,309.6,311.17,28463.0,309.97,311.39,309.6,311.17,28463.0
2020-08-10 09:30:00,313.0,315.86,313.0,315.85,8469.0,313.0,315.86,313.0,315.85,8469.0
2020-08-10 09:35:00,315.39,316.87,313.06,313.48,13324.0,315.39,316.87,313.06,313.48,13324.0
2020-08-10 09:40:00,314.33,315.46,313.95,315.41,5506.0,314.33,315.46,313.95,315.41,5506.0
2020-08-10 09:45:00,313.94,315.85,313.01,313.01,2820.0,313.94,315.85,313.01,313.01,2820.0
2020-08-10 09:50:00,313.07,313.13,309.72,310.41,9619.0,313.07,313.13,309.72,310.41,9619.0
2020-08-10 09:55:00,310.02,310.6,309.83,310.6,2357.0,310.02,310.6,309.83,310.6,2357.0
2020-08-10 10:00:00,310.61,310.61,308.75,310.41,2534.0,310.61,310.61,308.75,310.41,2534.0
2020-08-10 10:05:00,308.94,309.47,308.51,309.47,2160.0,308.94,309.47,308.51,309.47,2160.0
2020-08-10 10:10:00,309.48,310.51,309.48,310.22,1600.0,309.48,310.51,309.48,310.22,1600.0
2020-08-10 10:15:00,310.43,310.43,309.66,310.21,1884.0,310.43,310.43,309.66,310.21,1884.0
2020-08-10 10:20:00,310.3,310.52,309.39,310.52,2400.0,310.3,310.52,309.39,310.52,2400.0
2020-08-10 10:25:00,310.45,311.49,310.45,310.78,1545.0,310.45,311.49,310.45,310.78,1545.0
2020-08-10 10:30:00,310.56,311.1,310.26,310.86,1078.0,310.56,311.1,310.26,310.86,1078.0
2020-08-10 10:35:00,311.11,311.12,311.11,311.12,400.0,311.11,311.12,311.11,311.12,400.0
2020-08-10 10:40:00,311.23,311.62,310.72,310.83,1300.0,311.23,311.62,310.72,310.83,1300.0
2020-08-10 10:45:00,310.57,310.58,309.12,309.12,8851.0,310.57,310.58,309.12,309.12,8851.0
2020-08-10 10:50:00,309.3,309.6,307.21,308.85,10818.0,309.3,309.6,307.21,308.85,10818.0
2020-08-10 10:55:00,308.86,308.87,307.16,307.34,2265.0,308.86,308.87,307.16,307.34,2265.0
2020-08-10 11:00:00,307.2,307.52,305.97,307.34,3932.0,307.2,307.52,305.97,307.34,3932.0
2020-08-10 11:05:00,307.35,308.86,307.28,308.52,1550.0,307.35,308.86,307.28,308.52,1550.0
2020-08-10 11:10:00,308.75,309.7,308.75,309.47,1900.0,308.75,309.7,308.75,309.47,1900.0
2020-08-10 11:15:00,309.53,311.73,309.53,311.73,2700.0,309.53,311.73,309.53,311.73,2700.0
2020-08-10 11:20:00,311.18,311.63,310.4,311.21,1629.0,311.18,311.63,310.4,311.21,1629.0
2020-08-10 11:25:00,310.46,310.76,309.45,310.38,2606.0,310.46,310.76,309.45,310.38,2606.0
2020-08-10 11:30:00,310.07,310.33,309.74,309.74,700.0,310.07,310.33,309.74,309.74,700.0
2020-08-10 11:35:00,310.44,311.2,309.85,310.34,1300.0,310.44,311.2,309.85,310.34,1300.0
2020-08-10 11:40:00,310.75,310.75,310.75,310.75,100.0,310.75,310.75,310.75,310.75,100.0
2020-08-10 11:45:00,310.0,310.3,309.9,310.0,2300.0,310.0,310.3,309.9,310.0,2300.0
2020-08-10 11:50:00,310.25,310.81,310.01,310.81,2600.0,310.25,310.81,310.01,310.81,2600.0
2020-08-10 11:55:00,310.79,311.77,310.57,311.4,2677.0,310.79,311.77,310.57,311.4,2677.0
2020-08-10 12:00:00,311.52,311.52,310.28,310.56,3400.0,311.52,311.52,310.28,310.56,3400.0
2020-08-10 12:05:00,310.91,310.91,310.35,310.36,300.0,310.91,310.91,310.35,310.36,300.0
2020-08-10 12:10:00,310.61,310.76,310.37,310.37,1750.0,310.61,310.76,310.37,310.37,1750.0
2020-08-10 12:15:00,310.25,310.48,309.85,309.85,500.0,310.25,310.48,309.85,309.85,500.0
2020-08-10 12:20:00,310.22,310.35,309.3,309.75,2755.0,310.22,310.35,309.3,309.75,2755.0
2020-08-10 12:25:00,309.88,310.6,309.84,310.18,1050.0,309.88,310.6,309.84,310.18,1050.0
2020-08-10 12:30:00,309.74,310.17,309.72,310.02,800.0,309.74,310.17,309.72,310.02,800.0
2020-08-10 12:35:00,310.6,310.82,310.25,310.54,3000.0,310.6,310.82,310.25,310.54,3000.0
2020-08-10 12:40:00,310.79,310.79,310.7,310.7,400.0,310.79,310.79,310.7,310.7,400.0
2020-08-10 12:45:00,310.61,311.46,310.4,311.22,3301.0,310.61,311.46,310.4,311.22,3301.0
2020-08-10 12:50:00,311.64,311.64,311.17,311.18,300.0,311.64,311.64,311.17,311.18,300.0
2020-08-10 12:55:00,311.41,311.66,311.03,311.28,1361.0,311.41,311.66,311.03,311.28,1361.0
2020-08-10 13:00:00,311.28,311.28,311.27,311.28,100.0,311.28,311.28,311.27,311.28,100.0
2020-08-10 13:05:00,311.38,311.38,310.91,311.26,1400.0,311.38,311.38,310.91,311.26,1400.0
2020-08-10 13:10:00,311.82,311.82,311.24,311.24,264.0,311.82,311.82,311.24,311.24,264.0
2020-08-10 13:15:00,311.68,311.68,311.31,311.31,1000.0,311.68,311.68,311.31,311.31,1000.0
2020-08-10 13:20:00,311.42,312.25,311.4,312.0,1047.0,311.42,312.25,311.4,312.0,1047.0
2020-08-10 13:25:00,312.03,313.21,312.03,313.21,1260.0,312.03,313.21,312.03,313.21,1260.0
2020-08-10 13:30:00,313.8,313.8,313.22,313.58,1739.0,313.8,313.8,313.22,313.58,1739.0
2020-08-10 13:35:00,313.8,313.85,313.1,313.44,1160.0,313.8,313.85,313.1,313.44,1160.0
2020-08-10 13:40:00,312.93,312.93,312.37,312.38,496.0,312.93,312.93,312.37,312.38,496.0
2020-08-10 13:45:00,312.58,313.0,312.19,312.45,1525.0,312.58,313.0,312.19,312.45,1525.0
2020-08-10 13:50:00,312.9,312.9,312.53,312.53,1155.0,312.9,312.9,312.53,312.53,1155.0
2020-08-10 13:55:00,312.38,312.38,311.79,311.91,1100.0,312.38,312.38,311.79,311.91,1100.0
2020-08-10 14:00:00,311.91,312.7,311.77,312.43,800.0,311.91,312.7,311.77,312.43,800.0
2020-08-10 14:05:00,312.24,312.49,312.22,312.23,600.0,312.24,312.49,312.22,312.23,600.0
2020-08-10 14:10:00,312.37,312.68,311.99,312.67,1300.0,312.37,312.68,311.99,312.67,1300.0
2020-08-10 14:15:00,312.68,312.92,312.68,312.84,905.0,312.68,312.92,312.68,312.84,905.0
2020-08-10 14:20:00,312.84,312.84,312.53,312.67,1300.0,312.84,312.84,312.53,312.67,1300.0
2020-08-10 14:25:00,312.34,312.38,311.55,312.14,2364.0,312.34,312.38,311.55,312.14,2364.0
2020-08-10 14:30:00,312.31,313.37,312.31,313.37,1534.0,312.31,313.37,312.31,313.37,1534.0
2020-08-10 14:35:00,313.17,313.3,312.78,312.78,1915.0,313.17,313.3,312.78,312.78,1915.0
2020-08-10 14:40:00,312.84,312.85,312.27,312.34,2602.0,312.84,312.85,312.27,312.34,2602.0
2020-08-10 14:45:00,312.18,312.21,311.76,311.76,1759.0,312.18,312.21,311.76,311.76,1759.0
2020-08-10 14:50:00,311.97,312.26,311.86,312.11,978.0,311.97,312.26,311.86,312.11,978.0
2020-08-10 14:55:00,312.3,312.5,311.99,312.11,3100.0,312.3,312.5,311.99,312.11,3100.0
2020-08-10 15:00:00,312.2,312.4,311.91,312.36,2029.0,312.2,312.4,311.91,312.36,2029.0
2020-08-10 15:05:00,312.38,312.71,312.27,312.59,1100.0,312.38,312.71,312.27,312.59,1100.0
2020-08-10 15:10:00,312.54,313.37,312.42,313.37,1900.0,312.54,313.37,312.42,313.37,1900.0
2020-08-10 15:15:00,313.05,313.05,312.44,313.03,1648.0,313.05,313.05,312.44,313.03,1648.0
2020-08-10 15:20:00,312.91,313.22,311.95,311.95,1900.0,312.91,313.22,311.95,311.95,1900.0
2020-08-10 15:25:00,311.88,311.98,311.38,311.38,1900.0,311.88,311.98,311.38,311.38,1900.0
2020-08-10 15:30:00,311.25,311.41,310.39,310.59,6005.0,311.25,311.41,310.39,310.59,6005.0
2020-08-10 15:35:00,310.81,311.59,310.81,311.4,3400.0,310.81,311.59,310.81,311.4,3400.0
2020-08-10 15:40:00,311.43,311.57,311.34,311.54,2868.0,311.43,311.57,311.34,311.54,2868.0
2020-08-10 15:45:00,311.67,311.84,310.12,310.12,5566.0,311.67,311.84,310.12,310.12,5566.0
2020-08-10 15:50:00,310.62,311.66,310.37,311.63,7213.0,310.62,311.66,310.37,311.63,7213.0
2020-08-10 15:55:00,311.43,312.39,311.09,311.77,25706.0,311.43,312.39,311.09,311.77,25706.0
2020-08-11 09:30:00,314.28,314.28,310.92,311.36,7620.0,314.28,314.28,310.92,311.36,7620.0
2020-08-11 09:35:00,310.76,312.64,309.15,311.81,4609.0,310.76,312.64,309.15,311.81,4609.0
2020-08-11 09:40:00,310.35,311.95,310.01,310.3,2042.0,310.35,311.95,310.01,310.3,2042.0
2020-08-11 09:45:00,310.39,312.97,310.0,312.12,2411.0,310.39,312.97,310.0,312.12,2411.0
2020-08-11 09:50:00,312.06,312.07,310.5,310.8,1910.0,312.06,312.07,310.5,310.8,1910.0
2020-08-11 09:55:00,310.93,311.48,310.5,310.51,2000.0,310.93,311.48,310.5,310.51,2000.0
2020-08-11 10:00:00,309.99,310.0,307.44,307.69,3296.0,309.99,310.0,307.44,307.69,3296.0
2020-08-11 10:05:00,308.24,308.41,305.7,305.92,4742.0,308.24,308.41,305.7,305.92,4742.0
2020-08-11 10:10:00,307.02,307.77,306.5,306.54,2288.0,307.02,307.77,306.5,306.54,2288.0
2020-08-11 10:15:00,306.66,308.95,306.65,308.95,2000.0,306.66,308.95,306.65,308.95,2000.0
2020-08-11 10:20:00,308.5,308.77,307.44,307.44,5947.0,308.5,308.77,307.44,307.44,5947.0
2020-08-11 10:25:00,307.42,307.81,307.23,307.71,700.0,307.42,307.81,307.23,307.71,700.0
2020-08-11 10:30:00,307.5,307.95,307.24,307.24,700.0,307.5,307.95,307.24,307.24,700.0
2020-08-11 10:35:00,307.27,308.15,306.79,307.81,1301.0,307.27,308.15,306.79,307.81,1301.0
2020-08-11 10:40:00,308.4,308.63,308.06,308.63,2190.0,308.4,308.63,308.06,308.63,2190.0
2020-08-11 10:45:00,308.39,308.82,307.81,307.81,13747.0,308.39,308.82,307.81,307.81,13747.0
2020-08-11 10:50:00,307.97,308.17,307.51,308.17,1285.0,307.97,308.17,307.51,308.17,1285.0
2020-08-11 10:55:00,308.01,308.22,307.82,308.22,600.0,308.01,308.22,307.82,308.22,600.0
2020-08-11 11:00:00,307.85,308.64,307.7,308.62,3210.0,307.85,308.64,307.7,308.62,3210.0
2020-08-11 11:05:00,308.83,310.02,308.75,310.02,600.0,308.83,310.02,308.75,310.02,600.0
2020-08-11 11:10:00,309.98,309.98,309.16,309.17,500.0,309.98,309.98,309.16,309.17,500.0
2020-08-11 11:15:00,309.15,309.45,308.23,308.23,3005.0,309.15,309.45,308.23,308.23,3005.0
2020-08-11 11:20:00,308.45,308.98,308.44,308.87,2497.0,308.45,308.98,308.44,308.87,2497.0
2020-08-11 11:25:00,309.21,310.36,309.05,310.36,1463.0,309.21,310.36,309.05,310.36,1463.0
2020-08-11 11:30:00,310.25,310.25,309.68,309.68,2177.0,310.25,310.25,309.68,309.68,2177.0
2020-08-11 11:35:00,310.04,310.04,310.03,310.04,200.0,310.04,310.04,310.03,310.04,200.0
2020-08-11 11:40:00,310.04,310.04,310.04,310.04,0.0,310.04,310.04,310.04,310.04,0.0
2020-08-11 11:45:00,308.49,308.92,308.4,308.92,1015.0,308.49,308.92,308.4,308.92,1015.0
2020-08-11 11:50:00,309.0,309.2,308.93,309.07,2650.0,309.0,309.2,308.93,309.07,2650.0
2020-08-11 11:55:00,309.1,309.39,308.98,309.39,460.0,309.1,309.39,308.98,309.39,460.0
2020-08-11 12:00:00,309.63,309.69,309.63,309.69,200.0,309.63,309.69,309.63,309.69,200.0
2020-08-11 12:05:00,309.32,309.79,309.31,309.39,3150.0,309.32,309.79,309.31,309.39,3150.0
2020-08-11 12:10:00,309.61,309.94,309.41,309.77,2751.0,309.61,309.94,309.41,309.77,2751.0
2020-08-11 12:15:00,309.96,310.21,309.74,309.8,4000.0,309.96,310.21,309.74,309.8,4000.0
2020-08-11 12:20:00,310.01,310.17,309.74,310.17,700.0,310.01,310.17,309.74,310.17,700.0
2020-08-11 12:25:00,310.55,311.51,310.55,311.51,1540.0,310.55,311.51,310.55,311.51,1540.0
2020-08-11 12:30:00,311.23,311.63,311.06,311.55,1400.0,311.23,311.63,311.06,311.55,1400.0
2020-08-11 12:35:00,311.18,312.09,311.18,312.09,600.0,311.18,312.09,311.18,312.09,600.0
2020-08-11 12:40:00,312.5,312.97,312.5,312.97,598.0,312.5,312.97,312.5,312.97,598.0
2020-08-11 12:45:00,312.96,312.96,312.75,312.75,640.0,312.96,312.96,312.75,312.75,640.0
2020-08-11 12:50:00,312.73,312.73,312.17,312.17,1850.0,312.73,312.73,312.17,312.17,1850.0
2020-08-11 12:55:00,311.27,311.45,311.07,311.42,1274.0,311.27,311.45,311.07,311.42,1274.0
2020-08-11 13:00:00,311.46,311.52,311.05,311.07,400.0,311.46,311.52,311.05,311.07,400.0
2020-08-11 13:05:00,311.02,311.09,310.76,310.76,1201.0,311.02,311.09,310.76,310.76,1201.0
2020-08-11 13:10:00,310.7,310.7,310.64,310.64,200.0,310.7,310.7,310.64,310.64,200.0
2020-08-11 13:15:00,310.24,310.93,310.18,310.93,880.0,310.24,310.93,310.18,310.93,880.0
2020-08-11 13:20:00,310.75,311.7,310.62,311.7,800.0,310.75,311.7,310.62,311.7,800.0
2020-08-11 13:25:00,311.73,312.1,311.73,312.1,800.0,311.73,312.1,311.73,312.1,800.0
2020-08-11 13:30:00,311.73,311.78,311.1,311.24,1400.0,311.73,311.78,311.1,311.24,1400.0
2020-08-11 13:35:00,311.05,311.23,310.72,310.73,950.0,311.05,311.23,310.72,310.73,950.0
2020-08-11 13:40:00,310.93,310.93,310.21,310.72,1887.0,310.93,310.93,310.21,310.72,1887.0
2020-08-11 13:45:00,310.78,310.86,310.32,310.32,506.0,310.78,310.86,310.32,310.32,506.0
2020-08-11 13:50:00,310.26,310.92,310.26,310.92,800.0,310.26,310.92,310.26,310.92,800.0
2020-08-11 13:55:00,310.66,310.73,310.01,310.02,2104.0,310.66,310.73,310.01,310.02,2104.0
2020-08-11 14:00:00,309.99,310.15,309.82,309.82,1101.0,309.99,310.15,309.82,309.82,1101.0
2020-08-11 14:05:00,309.9,309.9,309.23,309.53,2300.0,309.9,309.9,309.23,309.53,2300.0
2020-08-11 14:10:00,309.51,310.0,309.29,309.3,2400.0,309.51,310.0,309.29,309.3,2400.0
2020-08-11 14:15:00,309.1,309.93,308.72,309.93,1992.0,309.1,309.93,308.72,309.93,1992.0
2020-08-11 14:20:00,309.58,309.58,308.94,308.95,800.0,309.58,309.58,308.94,308.95,800.0
2020-08-11 14:25:00,308.94,308.94,308.54,308.67,1810.0,308.94,308.94,308.54,308.67,1810.0
2020-08-11 14:30:00,308.72,309.73,308.44,309.73,2701.0,308.72,309.73,308.44,309.73,2701.0
2020-08-11 14:35:00,309.48,309.86,309.28,309.51,1950.0,309.48,309.86,309.28,309.51,1950.0
2020-08-11 14:40:00,309.43,310.31,309.43,310.0,2250.0,309.43,310.31,309.43,310.0,2250.0
2020-08-11 14:45:00,309.73,309.82,309.57,309.81,900.0,309.73,309.82,309.57,309.81,900.0
2020-08-11 14:50:00,309.88,309.88,309.33,309.87,1500.0,309.88,309.88,309.33,309.87,1500.0
2020-08-11 14:55:00,309.94,310.48,309.83,310.11,2415.0,309.94,310.48,309.83,310.11,2415.0
2020-08-11 15:00:00,310.06,310.21,309.35,309.35,2719.0,310.06,310.21,309.35,309.35,2719.0
2020-08-11 15:05:00,309.24,309.75,309.24,309.43,1400.0,309.24,309.75,309.24,309.43,1400.0
2020-08-11 15:10:00,309.38,309.57,309.0,309.14,1700.0,309.38,309.57,309.0,309.14,1700.0
2020-08-11 15:15:00,308.92,308.92,306.19,306.35,2400.0,308.92,308.92,306.19,306.35,2400.0
2020-08-11 15:20:00,306.56,307.35,306.55,306.86,1861.0,306.56,307.35,306.55,306.86,1861.0
2020-08-11 15:25:00,306.66,307.77,306.63,307.38,4343.0,306.66,307.77,306.63,307.38,4343.0
2020-08-11 15:30:00,307.47,307.62,306.2,306.31,2800.0,307.47,307.62,306.2,306.31,2800.0
2020-08-11 15:35:00,306.29,307.64,306.28,307.1,2800.0,306.29,307.64,306.28,307.1,2800.0
2020-08-11 15:40:00,307.0,307.4,306.44,306.45,5005.0,307.0,307.4,306.44,306.45,5005.0
2020-08-11 15:45:00,306.48,306.48,304.62,305.74,7419.0,306.48,306.48,304.62,305.74,7419.0
2020-08-11 15:50:00,305.38,305.57,302.78,303.85,12051.0,305.38,305.57,302.78,303.85,12051.0
2020-08-11 15:55:00,303.88,304.8,303.76,304.35,29318.0,303.88,304.8,303.76,304.35,29318.0
2020-08-12 09:30:00,306.91,308.99,306.91,308.67,8836.0,306.91,308.99,306.91,308.67,8836.0
2020-08-12 09:35:00,308.0,308.52,307.06,307.11,978.0,308.0,308.52,307.06,307.11,978.0
2020-08-12 09:40:00,306.69,308.61,306.69,308.27,2113.0,306.69,308.61,306.69,308.27,2113.0
2020-08-12 09:45:00,307.64,308.88,307.63,308.88,900.0,307.64,308.88,307.63,308.88,900.0
2020-08-12 09:50:00,309.18,310.0,308.9,310.0,1900.0,309.18,310.0,308.9,310.0,1900.0
2020-08-12 09:55:00,309.72,312.0,309.72,312.0,4025.0,309.72,312.0,309.72,312.0,4025.0
2020-08-12 10:00:00,310.8,311.13,309.0,309.44,3300.0,310.8,311.13,309.0,309.44,3300.0
2020-08-12 10:05:00,308.18,308.57,306.36,306.36,1971.0,308.18,308.57,306.36,306.36,1971.0
2020-08-12 10:10:00,306.5,309.22,306.49,308.87,1800.0,306.5,309.22,306.49,308.87,1800.0
2020-08-12 10:15:00,309.33,310.0,309.33,309.74,950.0,309.33,310.0,309.33,309.74,950.0
2020-08-12 10:20:00,310.46,310.46,309.67,309.67,400.0,310.46,310.46,309.67,309.67,400.0
2020-08-12 10:25:00,309.68,310.22,308.66,310.22,3458.0,309.68,310.22,308.66,310.22,3458.0
2020-08-12 10:30:00,310.23,310.23,308.45,308.66,2150.0,310.23,310.23,308.45,308.66,2150.0
2020-08-12 10:35:00,308.93,308.94,308.01,308.62,3600.0,308.93,308.94,308.01,308.62,3600.0
2020-08-12 10:40:00,308.71,308.87,308.0,308.11,3250.0,308.71,308.87,308.0,308.11,3250.0
2020-08-12 10:45:00,307.66,308.28,307.65,308.28,500.0,307.66,308.28,307.65,308.28,500.0
2020-08-12 10:50:00,308.66,309.42,308.66,308.75,1484.0,308.66,309.42,308.66,308.75,1484.0
2020-08-12 10:55:00,308.91,309.82,308.79,309.3,2800.0,308.91,309.82,308.79,309.3,2800.0
2020-08-12 11:00:00,309.13,309.64,308.53,308.71,2700.0,309.13,309.64,308.53,308.71,2700.0
2020-08-12 11:05:00,309.05,309.6,309.0,309.32,1791.0,309.05,309.6,309.0,309.32,1791.0
2020-08-12 11:10:00,309.72,309.79,309.0,309.0,2254.0,309.72,309.79,309.0,309.0,2254.0
2020-08-12 11:15:00,308.81,309.18,308.44,308.96,1243.0,308.81,309.18,308.44,308.96,1243.0
2020-08-12 11:20:00,309.0,309.59,309.0,309.19,2000.0,309.0,309.59,309.0,309.19,2000.0
2020-08-12 11:25:00,309.55,309.55,308.49,308.49,1056.0,309.55,309.55,308.49,308.49,1056.0
2020-08-12 11:30:00,308.66,308.74,308.33,308.33,400.0,308.66,308.74,308.33,308.33,400.0
2020-08-12 11:35:00,307.58,308.59,307.58,308.59,703.0,307.58,308.59,307.58,308.59,703.0
2020-08-12 11:40:00,308.31,308.59,308.15,308.47,1500.0,308.31,308.59,308.15,308.47,1500.0
2020-08-12 11:45:00,308.02,308.67,307.56,308.02,3100.0,308.02,308.67,307.56,308.02,3100.0
2020-08-12 11:50:00,307.83,307.83,306.86,307.2,1000.0,307.83,307.83,306.86,307.2,1000.0
2020-08-12 11:55:00,307.0,308.28,307.0,307.83,1431.0,307.0,308.28,307.0,307.83,1431.0
2020-08-12 12:00:00,308.43,308.57,307.95,307.95,1865.0,308.43,308.57,307.95,307.95,1865.0
2020-08-12 12:05:00,307.95,307.95,307.95,307.95,0.0,307.95,307.95,307.95,307.95,0.0
2020-08-12 12:10:00,307.56,308.51,307.56,308.51,500.0,307.56,308.51,307.56,308.51,500.0
2020-08-12 12:15:00,308.95,309.13,308.61,308.75,800.0,308.95,309.13,308.61,308.75,800.0
2020-08-12 12:20:00,308.99,308.99,308.52,308.52,900.0,308.99,308.99,308.52,308.52,900.0
2020-08-12 12:25:00,308.63,308.68,308.37,308.68,700.0,308.63,308.68,308.37,308.68,700.0
2020-08-12 12:30:00,308.95,309.07,308.68,309.07,900.0,308.95,309.07,308.68,309.07,900.0
2020-08-12 12:35:00,309.5,310.45,309.46,310.3,1000.0,309.5,310.45,309.46,310.3,1000.0
2020-08-12 12:40:00,310.35,312.12,310.32,311.74,17300.0,310.35,312.12,310.32,311.74,17300.0
2020-08-12 12:45:00,312.23,312.23,311.33,311.34,3371.0,312.23,312.23,311.33,311.34,3371.0
2020-08-12 12:50:00,311.01,311.5,310.87,311.16,3210.0,311.01,311.5,310.87,311.16,3210.0
2020-08-12 12:55:00,311.87,311.88,310.86,310.86,2697.0,311.87,311.88,310.86,310.86,2697.0
2020-08-12 13:00:00,310.92,311.11,310.32,310.33,3925.0,310.92,311.11,310.32,310.33,3925.0
2020-08-12 13:05:00,310.35,310.35,309.53,309.68,3200.0,310.35,310.35,309.53,309.68,3200.0
2020-08-12 13:10:00,309.18,309.45,308.82,309.3,2800.0,309.18,309.45,308.82,309.3,2800.0
2020-08-12 13:15:00,308.99,309.77,308.69,308.93,1228.0,308.99,309.77,308.69,308.93,1228.0
2020-08-12 13:20:00,309.18,309.2,308.34,308.34,1100.0,309.18,309.2,308.34,308.34,1100.0
2020-08-12 13:25:00,308.38,308.38,307.38,307.47,2091.0,308.38,308.38,307.38,307.47,2091.0
2020-08-12 13:30:00,307.56,308.5,307.56,308.5,800.0,307.56,308.5,307.56,308.5,800.0
2020-08-12 13:35:00,308.5,308.51,307.98,308.51,849.0,308.5,308.51,307.98,308.51,849.0
2020-08-12 13:40:00,308.5,308.51,308.19,308.44,300.0,308.5,308.51,308.19,308.44,300.0
2020-08-12 13:45:00,307.79,308.5,307.5,308.48,1965.0,307.79,308.5,307.5,308.48,1965.0
2020-08-12 13:50:00,308.75,308.86,308.3,308.86,1690.0,308.75,308.86,308.3,308.86,1690.0
2020-08-12 13:55:00,308.74,308.87,308.33,308.86,897.0,308.74,308.87,308.33,308.86,897.0
2020-08-12 14:00:00,308.53,308.84,308.04,308.84,1300.0,308.53,308.84,308.04,308.84,1300.0
2020-08-12 14:05:00,308.26,308.7,308.13,308.54,900.0,308.26,308.7,308.13,308.54,900.0
2020-08-12 14:10:00,308.44,308.44,307.74,307.74,300.0,308.44,308.44,307.74,307.74,300.0
2020-08-12 14:15:00,307.53,307.89,307.21,307.88,700.0,307.53,307.89,307.21,307.88,700.0
2020-08-12 14:20:00,308.01,308.48,307.68,308.28,800.0,308.01,308.48,307.68,308.28,800.0
2020-08-12 14:25:00,308.28,308.7,308.21,308.47,1022.0,308.28,308.7,308.21,308.47,1022.0
2020-08-12 14:30:00,308.39,308.86,308.12,308.12,2414.0,308.39,308.86,308.12,308.12,2414.0
2020-08-12 14:35:00,308.08,308.52,307.5,307.87,2937.0,308.08,308.52,307.5,307.87,2937.0
2020-08-12 14:40:00,307.74,308.02,307.6,308.01,939.0,307.74,308.02,307.6,308.01,939.0
2020-08-12 14:45:00,308.23,308.63,308.01,308.06,2721.0,308.23,308.63,308.01,308.06,2721.0
2020-08-12 14:50:00,308.07,308.72,308.07,308.12,1000.0,308.07,308.72,308.07,308.12,1000.0
2020-08-12 14:55:00,308.51,308.62,307.84,308.62,1000.0,308.51,308.62,307.84,308.62,1000.0
2020-08-12 15:00:00,308.32,308.33,307.78,307.79,1180.0,308.32,308.33,307.78,307.79,1180.0
2020-08-12 15:05:00,307.92,308.26,307.43,307.92,1396.0,307.92,308.26,307.43,307.92,1396.0
2020-08-12 15:10:00,308.3,309.14,308.14,308.78,1500.0,308.3,309.14,308.14,308.78,1500.0
2020-08-12 15:15:00,309.15,309.67,309.0,309.66,1100.0,309.15,309.67,309.0,309.66,1100.0
2020-08-12 15:20:00,309.27,309.32,308.84,309.32,1710.0,309.27,309.32,308.84,309.32,1710.0
2020-08-12 15:25:00,309.46,309.79,309.06,309.19,1297.0,309.46,309.79,309.06,309.19,1297.0
2020-08-12 15:30:00,308.94,308.94,308.22,308.78,1005.0,308.94,308.94,308.22,308.78,1005.0
2020-08-12 15:35:00,308.47,309.31,308.47,308.96,1401.0,308.47,309.31,308.47,308.96,1401.0
2020-08-12 15:40:00,309.54,310.03,309.54,309.9,2800.0,309.54,310.03,309.54,309.9,2800.0
2020-08-12 15:45:00,310.02,310.53,309.68,310.3,3500.0,310.02,310.53,309.68,310.3,3500.0
2020-08-12 15:50:00,310.19,310.57,309.33,309.65,6084.0,310.19,310.57,309.33,309.65,6084.0
2020-08-12 15:55:00,309.65,310.29,309.52,310.21,12895.0,309.65,310.29,309.52,310.21,12895.0
2020-08-13 09:30:00,308.31,312.95,308.31,312.95,3227.0,308.31,312.95,308.31,312.95,3227.0
2020-08-13 09:35:00,312.81,314.24,310.02,312.98,4344.0,312.81,314.24,310.02,312.98,4344.0
2020-08-13 09:40:00,313.03,313.84,312.97,313.36,2865.0,313.03,313.84,312.97,313.36,2865.0
2020-08-13 09:45:00,312.98,313.49,312.31,313.49,1605.0,312.98,313.49,312.31,313.49,1605.0
2020-08-13 09:50:00,313.06,314.5,313.06,314.38,3210.0,313.06,314.5,313.06,314.38,3210.0
2020-08-13 09:55:00,314.29,316.0,314.26,315.83,9506.0,314.29,316.0,314.26,315.83,9506.0
2020-08-13 10:00:00,315.19,315.19,314.18,314.5,4643.0,315.19,315.19,314.18,314.5,4643.0
2020-08-13 10:05:00,314.7,315.04,314.7,315.0,500.0,314.7,315.04,314.7,315.0,500.0
2020-08-13 10:10:00,315.02,316.66,315.01,315.67,3947.0,315.02,316.66,315.01,315.67,3947.0
2020-08-13 10:15:00,316.0,316.0,315.4,315.59,977.0,316.0,316.0,315.4,315.59,977.0
2020-08-13 10:20:00,316.13,316.15,315.07,315.28,2800.0,316.13,316.15,315.07,315.28,2800.0
2020-08-13 10:25:00,316.23,316.98,316.05,316.16,3600.0,316.23,316.98,316.05,316.16,3600.0
2020-08-13 10:30:00,315.75,315.97,315.75,315.94,1900.0,315.75,315.97,315.75,315.94,1900.0
2020-08-13 10:35:00,316.09,316.46,315.47,316.46,800.0,316.09,316.46,315.47,316.46,800.0
2020-08-13 10:40:00,316.91,318.44,316.68,318.44,5959.0,316.91,318.44,316.68,318.44,5959.0
2020-08-13 10:45:00,318.23,318.6,317.23,317.24,4207.0,318.23,318.6,317.23,317.24,4207.0
2020-08-13 10:50:00,316.89,316.89,316.51,316.84,920.0,316.89,316.89,316.51,316.84,920.0
2020-08-13 10:55:00,316.78,317.33,316.39,317.0,1859.0,316.78,317.33,316.39,317.0,1859.0
2020-08-13 11:00:00,317.29,318.41,317.29,318.37,1634.0,317.29,318.41,317.29,318.37,1634.0
2020-08-13 11:05:00,318.37,319.38,318.34,319.11,2867.0,318.37,319.38,318.34,319.11,2867.0
2020-08-13 11:10:00,318.85,319.0,318.36,319.0,2370.0,318.85,319.0,318.36,319.0,2370.0
2020-08-13 11:15:00,319.45,319.6,319.2,319.6,1548.0,319.45,319.6,319.2,319.6,1548.0
2020-08-13 11:20:00,319.6,319.78,318.78,318.9,7661.0,319.6,319.78,318.78,318.9,7661.0
2020-08-13 11:25:00,319.23,319.57,319.23,319.24,1245.0,319.23,319.57,319.23,319.24,1245.0
2020-08-13 11:30:00,319.11,319.34,318.3,318.31,4120.0,319.11,319.34,318.3,318.31,4120.0
2020-08-13 11:35:00,318.32,319.26,317.93,319.26,3698.0,318.32,319.26,317.93,319.26,3698.0
2020-08-13 11:40:00,319.25,319.5,319.03,319.22,1400.0,319.25,319.5,319.03,319.22,1400.0
2020-08-13 11:45:00,319.42,319.46,318.71,318.72,1712.0,319.42,319.46,318.71,318.72,1712.0
2020-08-13 11:50:00,318.73,318.75,318.43,318.43,5060.0,318.73,318.75,318.43,318.43,5060.0
2020-08-13 11:55:00,318.68,319.46,318.67,319.24,798.0,318.68,319.46,318.67,319.24,798.0
2020-08-13 12:00:00,319.71,321.45,319.5,321.44,5827.0,319.71,321.45,319.5,321.44,5827.0
2020-08-13 12:05:00,320.91,322.95,320.8,321.81,4401.0,320.91,322.95,320.8,321.81,4401.0
2020-08-13 12:10:00,321.29,321.6,320.07,320.07,2000.0,321.29,321.6,320.07,320.07,2000.0
2020-08-13 12:15:00,319.8,320.94,319.52,320.94,1809.0,319.8,320.94,319.52,320.94,1809.0
2020-08-13 12:20:00,320.68,321.37,320.68,321.37,1500.0,320.68,321.37,320.68,321.37,1500.0
2020-08-13 12:25:00,321.09,321.09,319.88,320.13,2747.0,321.09,321.09,319.88,320.13,2747.0
2020-08-13 12:30:00,320.15,320.44,320.0,320.39,2154.0,320.15,320.44,320.0,320.39,2154.0
2020-08-13 12:35:00,320.32,320.68,320.32,320.41,700.0,320.32,320.68,320.32,320.41,700.0
2020-08-13 12:40:00,320.35,321.42,320.08,321.42,400.0,320.35,321.42,320.08,321.42,400.0
2020-08-13 12:45:00,320.79,321.42,320.78,321.42,200.0,320.79,321.42,320.78,321.42,200.0
2020-08-13 12:50:00,321.25,321.25,320.18,320.42,2245.0,321.25,321.25,320.18,320.42,2245.0
2020-08-13 12:55:00,320.3,321.0,320.21,320.82,1184.0,320.3,321.0,320.21,320.82,1184.0
2020-08-13 13:00:00,320.7,321.21,320.6,320.6,1830.0,320.7,321.21,320.6,320.6,1830.0
2020-08-13 13:05:00,320.29,320.29,319.29,319.29,936.0,320.29,320.29,319.29,319.29,936.0
2020-08-13 13:10:00,318.96,319.09,318.69,318.79,1792.0,318.96,319.09,318.69,318.79,1792.0
2020-08-13 13:15:00,318.78,318.78,318.02,318.38,2149.0,318.78,318.78,318.02,318.38,2149.0
2020-08-13 13:20:00,318.35,318.35,317.91,317.91,4435.0,318.35,318.35,317.91,317.91,4435.0
2020-08-13 13:25:00,317.75,317.75,317.0,317.25,1517.0,317.75,317.75,317.0,317.25,1517.0
2020-08-13 13:30:00,317.05,317.36,316.78,316.81,2115.0,317.05,317.36,316.78,316.81,2115.0
2020-08-13 13:35:00,316.55,316.62,315.85,316.56,5389.0,316.55,316.62,315.85,316.56,5389.0
2020-08-13 13:40:00,316.75,317.16,316.56,317.16,1200.0,316.75,317.16,316.56,317.16,1200.0
2020-08-13 13:45:00,317.19,318.6,317.18,318.59,1620.0,317.19,318.6,317.18,318.59,1620.0
2020-08-13 13:50:00,318.28,318.76,318.27,318.58,1103.0,318.28,318.76,318.27,318.58,1103.0
2020-08-13 13:55:00,318.75,318.75,318.05,318.73,1117.0,318.75,318.75,318.05,318.73,1117.0
2020-08-13 14:00:00,318.41,318.41,317.66,317.77,2050.0,318.41,318.41,317.66,317.77,2050.0
2020-08-13 14:05:00,317.85,317.85,317.32,317.37,830.0,317.85,317.85,317.32,317.37,830.0
2020-08-13 14:10:00,317.84,317.9,317.47,317.56,800.0,317.84,317.9,317.47,317.56,800.0
2020-08-13 14:15:00,317.8,318.14,317.41,317.42,1042.0,317.8,318.14,317.41,317.42,1042.0
2020-08-13 14:20:00,317.08,317.08,315.3,315.31,5386.0,317.08,317.08,315.3,315.31,5386.0
2020-08-13 14:25:00,315.45,317.98,315.45,317.46,3963.0,315.45,317.98,315.45,317.46,3963.0
2020-08-13 14:30:00,317.59,318.21,317.58,318.21,203.0,317.59,318.21,317.58,318.21,203.0
2020-08-13 14:35:00,317.02,317.42,315.5,316.53,1752.0,317.02,317.42,315.5,316.53,1752.0
2020-08-13 14:40:00,316.01,316.28,315.0,315.47,2575.0,316.01,316.28,315.0,315.47,2575.0
2020-08-13 14:45:00,315.94,316.37,315.75,315.98,810.0,315.94,316.37,315.75,315.98,810.0
2020-08-13 14:50:00,315.9,315.9,314.12,315.3,3853.0,315.9,315.9,314.12,315.3,3853.0
2020-08-13 14:55:00,315.21,315.5,314.33,314.37,2773.0,315.21,315.5,314.33,314.37,2773.0
2020-08-13 15:00:00,314.88,315.2,314.31,315.19,2678.0,314.88,315.2,314.31,315.19,2678.0
2020-08-13 15:05:00,314.83,315.33,314.55,315.15,2020.0,314.83,315.33,314.55,315.15,2020.0
2020-08-13 15:10:00,315.05,315.52,314.73,315.3,2781.0,315.05,315.52,314.73,315.3,2781.0
2020-08-13 15:15:00,315.36,315.69,315.18,315.69,2359.0,315.36,315.69,315.18,315.69,2359.0
2020-08-13 15:20:00,315.9,315.93,315.42,315.8,2900.0,315.9,315.93,315.42,315.8,2900.0
2020-08-13 15:25:00,316.01,316.35,315.5,316.06,1800.0,316.01,316.35,315.5,316.06,1800.0
2020-08-13 15:30:00,316.06,316.36,315.78,316.22,3364.0,316.06,316.36,315.78,316.22,3364.0
2020-08-13 15:35:00,316.54,316.89,316.26,316.26,4673.0,316.54,316.89,316.26,316.26,4673.0
2020-08-13 15:40:00,316.44,317.11,316.38,317.11,2700.0,316.44,317.11,316.38,317.11,2700.0
2020-08-13 15:45:00,316.8,316.89,315.96,316.25,4940.0,316.8,316.89,315.96,316.25,4940.0
2020-08-13 15:50:00,316.46,316.79,315.71,315.87,9706.0,316.46,316.79,315.71,315.87,9706.0
2020-08-13 15:55:00,316.05,316.27,314.83,314.99,31303.0,316.05,316.27,314.83,314.99,31303.0
2020-08-14 09:30:00,315.87,316.6,314.8,315.14,4929.0,315.87,316.6,314.8,315.14,4929.0
2020-08-14 09:35:00,315.26,318.79,315.26,317.67,3100.0,315.26,318.79,315.26,317.67,3100.0
2020-08-14 09:40:00,317.25,318.0,317.25,318.0,994.0,317.25,318.0,317.25,318.0,994.0
2020-08-14 09:45:00,318.14,318.5,315.86,315.86,6590.0,318.14,318.5,315.86,315.86,6590.0
2020-08-14 09:50:00,316.84,317.37,314.65,317.21,2900.0,316.84,317.37,314.65,317.21,2900.0
2020-08-14 09:55:00,316.8,318.93,316.79,318.93,1185.0,316.8,318.93,316.79,318.93,1185.0
2020-08-14 10:00:00,318.7,318.7,316.6,316.61,905.0,318.7,318.7,316.6,316.61,905.0
2020-08-14 10:05:00,316.7,318.2,316.7,317.57,8060.0,316.7,318.2,316.7,317.57,8060.0
2020-08-14 10:10:00,318.12,318.12,316.81,317.08,2031.0,318.12,318.12,316.81,317.08,2031.0
2020-08-14 10:15:00,316.79,317.43,316.62,317.05,1300.0,316.79,317.43,316.62,317.05,1300.0
2020-08-14 10:20:00,316.47,317.13,316.46,316.61,600.0,316.47,317.13,316.46,316.61,600.0
2020-08-14 10:25:00,316.6,316.6,316.01,316.01,400.0,316.6,316.6,316.01,316.01,400.0
2020-08-14 10:30:00,316.1,316.31,316.06,316.31,560.0,316.1,316.31,316.06,316.31,560.0
2020-08-14 10:35:00,316.02,316.49,316.01,316.34,1900.0,316.02,316.49,316.01,316.34,1900.0
2020-08-14 10:40:00,316.35,316.7,315.99,316.0,1600.0,316.35,316.7,315.99,316.0,1600.0
2020-08-14 10:45:00,316.87,317.08,316.7,316.77,1124.0,316.87,317.08,316.7,316.77,1124.0
2020-08-14 10:50:00,316.36,317.61,316.36,317.6,5066.0,316.36,317.61,316.36,317.6,5066.0
2020-08-14 10:55:00,317.18,317.68,315.53,317.68,1703.0,317.18,317.68,315.53,317.68,1703.0
2020-08-14 11:00:00,316.51,316.87,314.14,314.42,28677.0,316.51,316.87,314.14,314.42,28677.0
2020-08-14 11:05:00,314.53,315.04,314.51,314.88,2951.0,314.53,315.04,314.51,314.88,2951.0
2020-08-14 11:10:00,314.82,315.92,314.51,315.81,1500.0,314.82,315.92,314.51,315.81,1500.0
2020-08-14 11:15:00,316.6,316.71,316.42,316.53,600.0,316.6,316.71,316.42,316.53,600.0
2020-08-14 11:20:00,316.4,316.47,316.23,316.47,600.0,316.4,316.47,316.23,316.47,600.0
2020-08-14 11:25:00,316.34,316.57,316.17,316.57,400.0,316.34,316.57,316.17,316.57,400.0
2020-08-14 11:30:00,316.57,316.57,316.57,316.57,0.0,316.57,316.57,316.57,316.57,0.0
2020-08-14 11:35:00,316.32,316.33,315.5,315.74,1520.0,316.32,316.33,315.5,315.74,1520.0
2020-08-14 11:40:00,315.7,315.88,315.34,315.78,1450.0,315.7,315.88,315.34,315.78,1450.0
2020-08-14 11:45:00,315.33,315.33,314.82,314.82,403.0,315.33,315.33,314.82,314.82,403.0
2020-08-14 11:50:00,314.85,315.04,314.32,314.32,755.0,314.85,315.04,314.32,314.32,755.0
2020-08-14 11:55:00,314.6,314.89,314.6,314.75,430.0,314.6,314.89,314.6,314.75,430.0
2020-08-14 12:00:00,314.75,315.12,314.74,314.75,600.0,314.75,315.12,314.74,314.75,600.0
2020-08-14 12:05:00,314.51,314.57,314.36,314.57,800.0,314.51,314.57,314.36,314.57,800.0
2020-08-14 12:10:00,314.46,315.05,314.46,314.94,300.0,314.46,315.05,314.46,314.94,300.0
2020-08-14 12:15:00,315.17,316.34,314.93,315.46,3649.0,315.17,316.34,314.93,315.46,3649.0
2020-08-14 12:20:00,315.81,316.24,315.65,315.65,1200.0,315.81,316.24,315.65,315.65,1200.0
2020-08-14 12:25:00,316.3,316.31,316.02,316.29,900.0,316.3,316.31,316.02,316.29,900.0
2020-08-14 12:30:00,315.94,315.94,315.93,315.94,100.0,315.94,315.94,315.93,315.94,100.0
2020-08-14 12:35:00,315.97,316.18,315.7,315.91,2300.0,315.97,316.18,315.7,315.91,2300.0
2020-08-14 12:40:00,315.84,316.48,315.84,316.19,1338.0,315.84,316.48,315.84,316.19,1338.0
2020-08-14 12:45:00,316.54,316.54,316.02,316.37,1512.0,316.54,316.54,316.02,316.37,1512.0
2020-08-14 12:50:00,315.75,316.11,315.01,315.13,9061.0,315.75,316.11,315.01,315.13,9061.0
2020-08-14 12:55:00,314.71,315.21,314.61,314.61,2572.0,314.71,315.21,314.61,314.61,2572.0
2020-08-14 13:00:00,314.97,315.53,314.93,314.93,802.0,314.97,315.53,314.93,314.93,802.0
2020-08-14 13:05:00,315.2,315.2,314.9,314.9,600.0,315.2,315.2,314.9,314.9,600.0
2020-08-14 13:10:00,315.04,315.04,314.42,314.66,1060.0,315.04,315.04,314.42,314.66,1060.0
2020-08-14 13:15:00,314.0,314.37,313.76,314.16,1348.0,314.0,314.37,313.76,314.16,1348.0
2020-08-14 13:20:00,314.06,314.07,314.06,314.07,500.0,314.06,314.07,314.06,314.07,500.0
2020-08-14 13:25:00,314.1,314.81,314.1,314.79,1501.0,314.1,314.81,314.1,314.79,1501.0
2020-08-14 13:30:00,315.08,315.31,315.08,315.12,1000.0,315.08,315.31,315.08,315.12,1000.0
2020-08-14 13:35:00,314.95,315.52,314.71,315.3,700.0,314.95,315.52,314.71,315.3,700.0
2020-08-14 13:40:00,315.11,315.42,315.11,315.41,400.0,315.11,315.42,315.11,315.41,400.0
2020-08-14 13:45:00,315.4,315.71,315.29,315.29,726.0,315.4,315.71,315.29,315.29,726.0
2020-08-14 13:50:00,315.38,315.48,315.34,315.48,1007.0,315.38,315.48,315.34,315.48,1007.0
2020-08-14 13:55:00,315.22,315.86,315.22,315.86,1300.0,315.22,315.86,315.22,315.86,1300.0
2020-08-14 14:00:00,316.09,316.09,316.08,316.09,400.0,316.09,316.09,316.08,316.09,400.0
2020-08-14 14:05:00,315.87,315.87,314.69,314.99,3106.0,315.87,315.87,314.69,314.99,3106.0
2020-08-14 14:10:00,315.18,315.67,315.18,315.67,790.0,315.18,315.67,315.18,315.67,790.0
2020-08-14 14:15:00,315.83,315.83,314.39,314.61,12037.0,315.83,315.83,314.39,314.61,12037.0
2020-08-14 14:20:00,314.47,314.65,314.4,314.63,635.0,314.47,314.65,314.4,314.63,635.0
2020-08-14 14:25:00,314.5,314.81,314.5,314.74,510.0,314.5,314.81,314.5,314.74,510.0
2020-08-14 14:30:00,314.55,315.03,314.55,315.01,600.0,314.55,315.03,314.55,315.01,600.0
2020-08-14 14:35:00,314.67,314.78,314.56,314.78,300.0,314.67,314.78,314.56,314.78,300.0
2020-08-14 14:40:00,314.56,314.8,314.49,314.57,950.0,314.56,314.8,314.49,314.57,950.0
2020-08-14 14:45:00,314.57,314.57,314.57,314.57,0.0,314.57,314.57,314.57,314.57,0.0
2020-08-14 14:50:00,313.91,314.17,313.9,314.17,801.0,313.91,314.17,313.9,314.17,801.0
2020-08-14 14:55:00,314.33,314.4,313.8,313.8,1480.0,314.33,314.4,313.8,313.8,1480.0
2020-08-14 15:00:00,313.56,313.56,313.27,313.27,1110.0,313.56,313.56,313.27,313.27,1110.0
2020-08-14 15:05:00,313.26,313.36,313.08,313.27,599.0,313.26,313.36,313.08,313.27,599.0
2020-08-14 15:10:00,313.55,313.55,312.95,312.96,500.0,313.55,313.55,312.95,312.96,500.0
2020-08-14 15:15:00,312.71,312.87,312.25,312.35,3049.0,312.71,312.87,312.25,312.35,3049.0
2020-08-14 15:20:00,312.55,313.14,312.5,313.14,1115.0,312.55,313.14,312.5,313.14,1115.0
2020-08-14 15:25:00,313.15,313.72,313.15,313.48,1400.0,313.15,313.72,313.15,313.48,1400.0
2020-08-14 15:30:00,313.34,313.6,312.93,312.93,1600.0,313.34,313.6,312.93,312.93,1600.0
2020-08-14 15:35:00,312.98,313.24,312.84,313.24,1638.0,312.98,313.24,312.84,313.24,1638.0
2020-08-14 15:40:00,313.09,313.2,312.77,313.04,1002.0,313.09,313.2,312.77,313.04,1002.0
2020-08-14 15:45:00,313.85,314.27,313.68,313.81,1600.0,313.85,314.27,313.68,313.81,1600.0
2020-08-14 15:50:00,313.73,314.56,313.58,314.29,6798.0,313.73,314.56,313.58,314.29,6798.0
2020-08-14 15:55:00,314.11,314.62,313.8,313.97,11724.0,314.11,314.62,313.8,313.97,11724.0
2020-08-17 09:30:00,316.32,318.0,315.99,316.98,3874.0,316.32,318.0,315.99,316.98,3874.0
2020-08-17 09:35:00,315.4,316.56,315.4,316.0,1913.0,315.4,316.56,315.4,316.0,1913.0
2020-08-17 09:40:00,316.2,316.97,315.74,316.45,1487.0,316.2,316.97,315.74,316.45,1487.0
2020-08-17 09:45:00,316.99,318.12,316.92,317.87,2138.0,316.99,318.12,316.92,317.87,2138.0
2020-08-17 09:50:00,316.88,317.85,316.88,317.84,1601.0,316.88,317.85,316.88,317.84,1601.0
2020-08-17 09:55:00,317.16,317.82,316.37,317.02,1301.0,317.16,317.82,316.37,317.02,1301.0
2020-08-17 10:00:00,317.81,318.48,317.0,318.48,2322.0,317.81,318.48,317.0,318.48,2322.0
2020-08-17 10:05:00,318.23,319.61,317.7,319.56,3002.0,318.23,319.61,317.7,319.56,3002.0
2020-08-17 10:10:00,319.47,320.0,319.06,319.06,2963.0,319.47,320.0,319.06,319.06,2963.0
2020-08-17 10:15:00,318.46,318.46,316.5,316.75,4680.0,318.46,318.46,316.5,316.75,4680.0
2020-08-17 10:20:00,316.65,317.0,316.5,316.81,5526.0,316.65,317.0,316.5,316.81,5526.0
2020-08-17 10:25:00,316.83,317.44,316.42,316.85,2000.0,316.83,317.44,316.42,316.85,2000.0
2020-08-17 10:30:00,316.91,317.23,316.61,317.18,1267.0,316.91,317.23,316.61,317.18,1267.0
2020-08-17 10:35:00,317.0,317.0,316.53,316.73,2020.0,317.0,317.0,316.53,316.73,2020.0
2020-08-17 10:40:00,316.59,316.75,316.0,316.18,2350.0,316.59,316.75,316.0,316.18,2350.0
2020-08-17 10:45:00,315.5,315.5,314.67,314.67,2573.0,315.5,315.5,314.67,314.67,2573.0
2020-08-17 10:50:00,314.74,315.59,314.72,315.52,1900.0,314.74,315.59,314.72,315.52,1900.0
2020-08-17 10:55:00,315.47,315.47,314.41,314.42,805.0,315.47,315.47,314.41,314.42,805.0
2020-08-17 11:00:00,314.89,315.38,314.79,315.37,4163.0,314.89,315.38,314.79,315.37,4163.0
2020-08-17 11:05:00,315.5,316.15,315.15,315.92,5308.0,315.5,316.15,315.15,315.92,5308.0
2020-08-17 11:10:00,315.74,317.83,315.74,317.83,1810.0,315.74,317.83,315.74,317.83,1810.0
2020-08-17 11:15:00,318.04,319.39,318.03,319.15,1500.0,318.04,319.39,318.03,319.15,1500.0
2020-08-17 11:20:00,318.4,318.57,318.35,318.54,1298.0,318.4,318.57,318.35,318.54,1298.0
2020-08-17 11:25:00,318.75,319.0,318.59,318.8,1100.0,318.75,319.0,318.59,318.8,1100.0
2020-08-17 11:30:00,318.8,319.5,318.79,318.9,1650.0,318.8,319.5,318.79,318.9,1650.0
2020-08-17 11:35:00,318.42,318.83,318.42,318.7,1934.0,318.42,318.83,318.42,318.7,1934.0
2020-08-17 11:40:00,318.78,318.8,317.93,317.93,1700.0,318.78,318.8,317.93,317.93,1700.0
2020-08-17 11:45:00,317.95,318.99,317.35,318.99,5532.0,317.95,318.99,317.35,318.99,5532.0
2020-08-17 11:50:00,318.97,319.5,318.97,319.25,1391.0,318.97,319.5,318.97,319.25,1391.0
2020-08-17 11:55:00,319.83,319.83,319.6,319.6,547.0,319.83,319.83,319.6,319.6,547.0
2020-08-17 12:00:00,319.68,320.5,319.68,320.5,3257.0,319.68,320.5,319.68,320.5,3257.0
2020-08-17 12:05:00,320.34,320.77,319.15,319.55,2334.0,320.34,320.77,319.15,319.55,2334.0
2020-08-17 12:10:00,319.09,320.21,318.8,319.72,6237.0,319.09,320.21,318.8,319.72,6237.0
2020-08-17 12:15:00,319.76,320.58,319.74,320.13,903.0,319.76,320.58,319.74,320.13,903.0
2020-08-17 12:20:00,320.21,320.5,319.48,319.48,1849.0,320.21,320.5,319.48,319.48,1849.0
2020-08-17 12:25:00,319.4,319.73,319.39,319.73,400.0,319.4,319.73,319.39,319.73,400.0
2020-08-17 12:30:00,319.31,319.64,319.03,319.17,1150.0,319.31,319.64,319.03,319.17,1150.0
2020-08-17 12:35:00,319.0,319.1,318.61,318.61,600.0,319.0,319.1,318.61,318.61,600.0
2020-08-17 12:40:00,318.61,319.15,318.3,318.91,2115.0,318.61,319.15,318.3,318.91,2115.0
2020-08-17 12:45:00,318.43,319.32,318.43,319.14,2615.0,318.43,319.32,318.43,319.14,2615.0
2020-08-17 12:50:00,319.33,320.0,318.8,318.8,3078.0,319.33,320.0,318.8,318.8,3078.0
2020-08-17 12:55:00,319.01,319.21,319.0,319.04,600.0,319.01,319.21,319.0,319.04,600.0
2020-08-17 13:00:00,319.25,319.25,319.04,319.1,308.0,319.25,319.25,319.04,319.1,308.0
2020-08-17 13:05:00,319.22,319.22,318.88,319.07,1135.0,319.22,319.22,318.88,319.07,1135.0
2020-08-17 13:10:00,319.15,319.86,319.15,319.86,1204.0,319.15,319.86,319.15,319.86,1204.0
2020-08-17 13:15:00,320.0,320.23,319.58,319.58,4484.0,320.0,320.23,319.58,319.58,4484.0
2020-08-17 13:20:00,319.54,319.83,319.5,319.53,1246.0,319.54,319.83,319.5,319.53,1246.0
2020-08-17 13:25:00,319.78,319.85,319.48,319.49,500.0,319.78,319.85,319.48,319.49,500.0
2020-08-17 13:30:00,319.68,319.68,318.75,318.75,2342.0,319.68,319.68,318.75,318.75,2342.0
2020-08-17 13:35:00,318.38,318.43,318.14,318.14,500.0,318.38,318.43,318.14,318.14,500.0
2020-08-17 13:40:00,318.26,318.36,318.08,318.36,400.0,318.26,318.36,318.08,318.36,400.0
2020-08-17 13:45:00,317.43,317.74,317.3,317.52,1295.0,317.43,317.74,317.3,317.52,1295.0
2020-08-17 13:50:00,317.75,317.75,317.14,317.14,520.0,317.75,317.75,317.14,317.14,520.0
2020-08-17 13:55:00,317.17,317.43,317.16,317.21,1606.0,317.17,317.43,317.16,317.21,1606.0
2020-08-17 14:00:00,317.1,317.45,317.03,317.45,1300.0,317.1,317.45,317.03,317.45,1300.0
2020-08-17 14:05:00,317.31,317.54,316.73,316.94,2118.0,317.31,317.54,316.73,316.94,2118.0
2020-08-17 14:10:00,316.69,316.98,316.69,316.98,603.0,316.69,316.98,316.69,316.98,603.0
2020-08-17 14:15:00,316.98,317.85,316.97,317.85,900.0,316.98,317.85,316.97,317.85,900.0
2020-08-17 14:20:00,317.97,318.09,317.79,317.79,300.0,317.97,318.09,317.79,317.79,300.0
2020-08-17 14:25:00,317.75,318.4,317.75,317.75,2540.0,317.75,318.4,317.75,317.75,2540.0
2020-08-17 14:30:00,318.05,318.71,318.05,318.18,500.0,318.05,318.71,318.05,318.18,500.0
2020-08-17 14:35:00,318.18,318.18,317.63,317.82,1105.0,318.18,318.18,317.63,317.82,1105.0
2020-08-17 14:40:00,317.61,318.11,317.47,317.79,1300.0,317.61,318.11,317.47,317.79,1300.0
2020-08-17 14:45:00,317.54,317.54,317.54,317.54,100.0,317.54,317.54,317.54,317.54,100.0
2020-08-17 14:50:00,317.4,317.4,316.82,316.82,1105.0,317.4,317.4,316.82,316.82,1105.0
2020-08-17 14:55:00,316.98,317.15,316.63,317.15,1209.0,316.98,317.15,316.63,317.15,1209.0
2020-08-17 15:00:00,316.83,317.14,316.83,317.13,1358.0,316.83,317.14,316.83,317.13,1358.0
2020-08-17 15:05:00,317.06,317.16,316.66,317.16,1500.0,317.06,317.16,316.66,317.16,1500.0
2020-08-17 15:10:00,316.96,317.22,316.72,316.82,1200.0,316.96,317.22,316.72,316.82,1200.0
2020-08-17 15:15:00,316.82,317.46,316.7,317.42,2500.0,316.82,317.46,316.7,317.42,2500.0
2020-08-17 15:20:00,317.7,317.7,316.24,316.64,4413.0,317.7,317.7,316.24,316.64,4413.0
2020-08-17 15:25:00,316.55,316.55,315.64,315.86,2225.0,316.55,316.55,315.64,315.86,2225.0
2020-08-17 15:30:00,316.02,316.34,315.95,316.32,2700.0,316.02,316.34,315.95,316.32,2700.0
2020-08-17 15:35:00,316.33,316.74,316.0,316.25,4759.0,316.33,316.74,316.0,316.25,4759.0
2020-08-17 15:40:00,316.4,316.55,316.17,316.49,2862.0,316.4,316.55,316.17,316.49,2862.0
2020-08-17 15:45:00,316.53,316.58,315.8,315.81,8450.0,316.53,316.58,315.8,315.81,8450.0
2020-08-17 15:50:00,315.81,315.88,314.84,314.96,12328.0,315.81,315.88,314.84,314.96,12328.0
2020-08-17 15:55:00,315.2,315.73,314.2,314.57,34784.0,315.2,315.73,314.2,314.57,34784.0
2020-08-18 09:30:00,317.48,318.03,315.11,315.12,6216.0,317.48,318.03,315.11,315.12,6216.0
2020-08-18 09:35:00,315.72,317.85,315.6,317.85,1190.0,315.72,317.85,315.6,317.85,1190.0
2020-08-18 09:40:00,317.82,317.94,317.04,317.93,1000.0,317.82,317.94,317.04,317.93,1000.0
2020-08-18 09:45:00,317.94,317.94,316.82,317.5,8769.0,317.94,317.94,316.82,317.5,8769.0
2020-08-18 09:50:00,317.55,319.75,317.55,319.42,16417.0,317.55,319.75,317.55,319.42,16417.0
2020-08-18 09:55:00,318.88,319.73,317.91,318.16,4860.0,318.88,319.73,317.91,318.16,4860.0
2020-08-18 10:00:00,318.97,320.35,318.97,320.08,3199.0,318.97,320.35,318.97,320.08,3199.0
2020-08-18 10:05:00,320.0,320.42,318.16,318.17,4620.0,320.0,320.42,318.16,318.17,4620.0
2020-08-18 10:10:00,318.37,319.49,318.37,319.49,1873.0,318.37,319.49,318.37,319.49,1873.0
2020-08-18 10:15:00,319.25,320.25,319.0,319.97,500.0,319.25,320.25,319.0,319.97,500.0
2020-08-18 10:20:00,320.19,320.19,319.56,319.56,5900.0,320.19,320.19,319.56,319.56,5900.0
2020-08-18 10:25:00,318.39,318.39,317.25,317.25,2087.0,318.39,318.39,317.25,317.25,2087.0
2020-08-18 10:30:00,316.85,317.61,316.47,317.6,1628.0,316.85,317.61,316.47,317.6,1628.0
2020-08-18 10:35:00,317.73,318.28,317.15,318.18,2157.0,317.73,318.28,317.15,318.18,2157.0
2020-08-18 10:40:00,318.36,319.24,317.86,319.13,1676.0,318.36,319.24,317.86,319.13,1676.0
2020-08-18 10:45:00,318.78,320.17,318.37,319.74,3738.0,318.78,320.17,318.37,319.74,3738.0
2020-08-18 10:50:00,320.31,320.4,319.67,320.15,4382.0,320.31,320.4,319.67,320.15,4382.0
2020-08-18 10:55:00,320.0,321.48,319.95,321.01,4402.0,320.0,321.48,319.95,321.01,4402.0
2020-08-18 11:00:00,321.24,323.14,321.15,323.0,9550.0,321.24,323.14,321.15,323.0,9550.0
2020-08-18 11:05:00,323.0,323.97,322.63,323.55,4586.0,323.0,323.97,322.63,323.55,4586.0
2020-08-18 11:10:00,323.52,325.67,323.51,325.57,5541.0,323.52,325.67,323.51,325.57,5541.0
2020-08-18 11:15:00,325.4,325.74,324.92,325.74,3521.0,325.4,325.74,324.92,325.74,3521.0
2020-08-18 11:20:00,325.49,328.06,325.36,328.06,12976.0,325.49,328.06,325.36,328.06,12976.0
2020-08-18 11:25:00,327.79,327.9,326.16,326.28,5810.0,327.79,327.9,326.16,326.28,5810.0
2020-08-18 11:30:00,326.56,326.56,325.4,326.16,6651.0,326.56,326.56,325.4,326.16,6651.0
2020-08-18 11:35:00,326.13,326.6,326.01,326.55,2694.0,326.13,326.6,326.01,326.55,2694.0
2020-08-18 11:40:00,326.79,327.38,326.32,326.64,5302.0,326.79,327.38,326.32,326.64,5302.0
2020-08-18 11:45:00,326.88,327.21,326.68,326.68,3723.0,326.88,327.21,326.68,326.68,3723.0
2020-08-18 11:50:00,326.61,326.61,325.22,326.11,10191.0,326.61,326.61,325.22,326.11,10191.0
2020-08-18 11:55:00,326.25,327.03,326.25,326.68,1800.0,326.25,327.03,326.25,326.68,1800.0
2020-08-18 12:00:00,326.96,326.96,326.06,326.77,1475.0,326.96,326.96,326.06,326.77,1475.0
2020-08-18 12:05:00,326.95,327.48,326.95,327.37,3143.0,326.95,327.48,326.95,327.37,3143.0
2020-08-18 12:10:00,327.4,328.74,327.38,328.17,10620.0,327.4,328.74,327.38,328.17,10620.0
2020-08-18 12:15:00,328.25,328.51,326.92,328.18,5067.0,328.25,328.51,326.92,328.18,5067.0
2020-08-18 12:20:00,328.18,328.56,327.98,328.21,1452.0,328.18,328.56,327.98,328.21,1452.0
2020-08-18 12:25:00,328.35,328.62,327.96,327.98,3500.0,328.35,328.62,327.96,327.98,3500.0
2020-08-18 12:30:00,327.75,328.35,327.54,328.35,3265.0,327.75,328.35,327.54,328.35,3265.0
2020-08-18 12:35:00,328.54,328.55,327.97,328.1,1600.0,328.54,328.55,327.97,328.1,1600.0
2020-08-18 12:40:00,327.87,328.16,326.94,327.15,1904.0,327.87,328.16,326.94,327.15,1904.0
2020-08-18 12:45:00,326.54,327.76,326.25,327.76,5165.0,326.54,327.76,326.25,327.76,5165.0
2020-08-18 12:50:00,327.65,328.65,327.63,327.75,6847.0,327.65,328.65,327.63,327.75,6847.0
2020-08-18 12:55:00,327.73,327.73,326.7,326.86,1730.0,327.73,327.73,326.7,326.86,1730.0
2020-08-18 13:00:00,326.3,327.21,326.24,327.15,5860.0,326.3,327.21,326.24,327.15,5860.0
2020-08-18 13:05:00,327.0,327.75,326.88,327.37,1700.0,327.0,327.75,326.88,327.37,1700.0
2020-08-18 13:10:00,327.55,327.77,327.33,327.56,1412.0,327.55,327.77,327.33,327.56,1412.0
2020-08-18 13:15:00,327.36,328.66,327.36,328.1,10427.0,327.36,328.66,327.36,328.1,10427.0
2020-08-18 13:20:00,328.34,328.34,327.0,327.0,2467.0,328.34,328.34,327.0,327.0,2467.0
2020-08-18 13:25:00,326.86,327.2,326.79,327.13,1300.0,326.86,327.2,326.79,327.13,1300.0
2020-08-18 13:30:00,326.77,326.8,326.05,326.05,1200.0,326.77,326.8,326.05,326.05,1200.0
2020-08-18 13:35:00,325.74,326.15,325.18,326.08,7611.0,325.74,326.15,325.18,326.08,7611.0
2020-08-18 13:40:00,326.12,326.24,323.33,323.34,8145.0,326.12,326.24,323.33,323.34,8145.0
2020-08-18 13:45:00,323.49,324.79,323.49,324.79,1600.0,323.49,324.79,323.49,324.79,1600.0
2020-08-18 13:50:00,325.08,325.29,324.39,325.08,1000.0,325.08,325.29,324.39,325.08,1000.0
2020-08-18 13:55:00,325.1,325.1,324.68,324.68,521.0,325.1,325.1,324.68,324.68,521.0
2020-08-18 14:00:00,325.03,325.03,324.33,324.8,2496.0,325.03,325.03,324.33,324.8,2496.0
2020-08-18 14:05:00,324.63,325.68,324.63,325.16,6971.0,324.63,325.68,324.63,325.16,6971.0
2020-08-18 14:10:00,324.95,324.95,323.92,324.04,1961.0,324.95,324.95,323.92,324.04,1961.0
2020-08-18 14:15:00,323.86,324.59,323.86,324.13,2102.0,323.86,324.59,323.86,324.13,2102.0
2020-08-18 14:20:00,323.63,323.71,322.78,322.78,2151.0,323.63,323.71,322.78,322.78,2151.0
2020-08-18 14:25:00,322.29,322.76,322.25,322.46,1961.0,322.29,322.76,322.25,322.46,1961.0
2020-08-18 14:30:00,322.65,323.15,322.65,323.14,1475.0,322.65,323.15,322.65,323.14,1475.0
2020-08-18 14:35:00,322.57,323.33,322.57,323.33,3759.0,322.57,323.33,322.57,323.33,3759.0
2020-08-18 14:40:00,323.32,323.33,322.55,322.67,4053.0,323.32,323.33,322.55,322.67,4053.0
2020-08-18 14:45:00,322.55,322.55,321.64,321.89,4470.0,322.55,322.55,321.64,321.89,4470.0
2020-08-18 14:50:00,321.94,322.65,321.84,322.5,1755.0,321.94,322.65,321.84,322.5,1755.0
2020-08-18 14:55:00,322.46,322.75,322.0,322.04,2680.0,322.46,322.75,322.0,322.04,2680.0
2020-08-18 15:00:00,322.22,322.24,321.78,321.79,1150.0,322.22,322.24,321.78,321.79,1150.0
2020-08-18 15:05:00,321.85,321.89,321.0,321.43,3774.0,321.85,321.89,321.0,321.43,3774.0
2020-08-18 15:10:00,321.93,322.45,321.78,322.45,1407.0,321.93,322.45,321.78,322.45,1407.0
2020-08-18 15:15:00,322.32,322.8,321.57,322.58,2743.0,322.32,322.8,321.57,322.58,2743.0
2020-08-18 15:20:00,322.78,323.2,322.08,322.13,3334.0,322.78,323.2,322.08,322.13,3334.0
2020-08-18 15:25:00,322.08,322.08,321.43,321.94,3085.0,322.08,322.08,321.43,321.94,3085.0
2020-08-18 15:30:00,322.24,323.21,322.2,322.3,1719.0,322.24,323.21,322.2,322.3,1719.0
2020-08-18 15:35:00,322.08,322.22,321.66,321.9,3915.0,322.08,322.22,321.66,321.9,3915.0
2020-08-18 15:40:00,322.01,322.78,322.01,322.55,1902.0,322.01,322.78,322.01,322.55,1902.0
2020-08-18 15:45:00,322.34,322.34,321.45,321.6,7358.0,322.34,322.34,321.45,321.6,7358.0
2020-08-18 15:50:00,321.71,321.87,320.5,320.5,7242.0,321.71,321.87,320.5,320.5,7242.0
2020-08-18 15:55:00,320.97,321.83,320.8,321.27,18349.0,320.97,321.83,320.8,321.27,18349.0
2020-08-19 09:30:00,326.37,328.07,324.55,327.66,12039.0,326.37,328.07,324.55,327.66,12039.0
2020-08-19 09:35:00,327.54,328.62,325.92,325.92,8316.0,327.54,328.62,325.92,325.92,8316.0
2020-08-19 09:40:00,325.78,325.97,323.83,325.27,4220.0,325.78,325.97,323.83,325.27,4220.0
2020-08-19 09:45:00,324.7,326.17,324.7,325.41,700.0,324.7,326.17,324.7,325.41,700.0
2020-08-19 09:50:00,323.85,324.83,323.26,324.36,956.0,323.85,324.83,323.26,324.36,956.0
2020-08-19 09:55:00,324.16,324.81,322.45,323.27,12353.0,324.16,324.81,322.45,323.27,12353.0
2020-08-19 10:00:00,323.68,323.89,323.23,323.29,1588.0,323.68,323.89,323.23,323.29,1588.0
2020-08-19 10:05:00,322.79,323.27,320.98,320.99,17115.0,322.79,323.27,320.98,320.99,17115.0
2020-08-19 10:10:00,320.8,322.14,320.8,322.14,1679.0,320.8,322.14,320.8,322.14,1679.0
2020-08-19 10:15:00,322.6,322.61,321.96,321.98,1100.0,322.6,322.61,321.96,321.98,1100.0
2020-08-19 10:20:00,322.0,323.3,321.88,323.3,1887.0,322.0,323.3,321.88,323.3,1887.0
2020-08-19 10:25:00,323.6,325.0,323.22,324.65,7540.0,323.6,325.0,323.22,324.65,7540.0
2020-08-19 10:30:00,324.65,325.4,324.47,324.98,3500.0,324.65,325.4,324.47,324.98,3500.0
2020-08-19 10:35:00,324.44,325.08,323.42,323.42,700.0,324.44,325.08,323.42,323.42,700.0
2020-08-19 10:40:00,323.22,324.24,323.22,323.84,700.0,323.22,324.24,323.22,323.84,700.0
2020-08-19 10:45:00,323.28,323.28,322.83,322.84,403.0,323.28,323.28,322.83,322.84,403.0
2020-08-19 10:50:00,323.24,323.25,322.28,322.77,1100.0,323.24,323.25,322.28,322.77,1100.0
2020-08-19 10:55:00,322.63,322.87,321.92,321.93,2421.0,322.63,322.87,321.92,321.93,2421.0
2020-08-19 11:00:00,321.53,322.91,321.53,322.91,3699.0,321.53,322.91,321.53,322.91,3699.0
2020-08-19 11:05:00,322.9,322.9,322.28,322.29,1256.0,322.9,322.9,322.28,322.29,1256.0
2020-08-19 11:10:00,322.12,322.61,322.06,322.51,4201.0,322.12,322.61,322.06,322.51,4201.0
2020-08-19 11:15:00,322.28,323.11,321.5,322.91,26918.0,322.28,323.11,321.5,322.91,26918.0
2020-08-19 11:20:00,322.63,322.63,321.96,322.02,1100.0,322.63,322.63,321.96,322.02,1100.0
2020-08-19 11:25:00,321.74,321.93,321.22,321.28,3853.0,321.74,321.93,321.22,321.28,3853.0
2020-08-19 11:30:00,321.63,322.68,321.63,322.52,1601.0,321.63,322.68,321.63,322.52,1601.0
2020-08-19 11:35:00,322.52,322.52,322.52,322.52,0.0,322.52,322.52,322.52,322.52,0.0
2020-08-19 11:40:00,323.0,323.11,322.62,322.99,1058.0,323.0,323.11,322.62,322.99,1058.0
2020-08-19 11:45:00,322.93,322.93,322.46,322.46,1256.0,322.93,322.93,322.46,322.46,1256.0
2020-08-19 11:50:00,322.53,322.7,322.5,322.7,940.0,322.53,322.7,322.5,322.7,940.0
2020-08-19 11:55:00,322.7,322.81,322.07,322.38,6033.0,322.7,322.81,322.07,322.38,6033.0
2020-08-19 12:00:00,322.28,322.5,322.01,322.1,851.0,322.28,322.5,322.01,322.1,851.0
2020-08-19 12:05:00,321.5,321.7,321.11,321.57,700.0,321.5,321.7,321.11,321.57,700.0
2020-08-19 12:10:00,321.28,321.98,321.26,321.55,1705.0,321.28,321.98,321.26,321.55,1705.0
2020-08-19 12:15:00,321.2,321.38,321.1,321.24,906.0,321.2,321.38,321.1,321.24,906.0
2020-08-19 12:20:00,321.26,322.15,321.12,322.12,3178.0,321.26,322.15,321.12,322.12,3178.0
2020-08-19 12:25:00,321.58,322.16,321.58,321.97,1300.0,321.58,322.16,321.58,321.97,1300.0
2020-08-19 12:30:00,322.06,322.06,321.51,321.51,2059.0,322.06,322.06,321.51,321.51,2059.0
2020-08-19 12:35:00,321.31,321.81,321.31,321.8,2037.0,321.31,321.81,321.31,321.8,2037.0
2020-08-19 12:40:00,321.55,321.69,321.27,321.27,600.0,321.55,321.69,321.27,321.27,600.0
2020-08-19 12:45:00,321.0,321.37,320.25,321.1,2794.0,321.0,321.37,320.25,321.1,2794.0
2020-08-19 12:50:00,320.79,321.03,320.78,320.93,2479.0,320.79,321.03,320.78,320.93,2479.0
2020-08-19 12:55:00,320.68,320.93,320.61,320.8,3888.0,320.68,320.93,320.61,320.8,3888.0
2020-08-19 13:00:00,320.79,321.06,320.3,320.59,2819.0,320.79,321.06,320.3,320.59,2819.0
2020-08-19 13:05:00,320.5,320.5,319.27,319.28,3554.0,320.5,320.5,319.27,319.28,3554.0
2020-08-19 13:10:00,319.57,320.25,319.23,320.16,4076.0,319.57,320.25,319.23,320.16,4076.0
2020-08-19 13:15:00,320.34,320.93,320.17,320.93,500.0,320.34,320.93,320.17,320.93,500.0
2020-08-19 13:20:00,320.94,321.68,320.94,321.68,600.0,320.94,321.68,320.94,321.68,600.0
2020-08-19 13:25:00,321.9,322.13,321.74,322.13,850.0,321.9,322.13,321.74,322.13,850.0
2020-08-19 13:30:00,321.86,322.28,321.86,322.24,1250.0,321.86,322.28,321.86,322.24,1250.0
2020-08-19 13:35:00,322.25,322.25,321.47,321.47,700.0,322.25,322.25,321.47,321.47,700.0
2020-08-19 13:40:00,321.97,321.97,321.63,321.63,1050.0,321.97,321.97,321.63,321.63,1050.0
2020-08-19 13:45:00,321.63,322.24,321.44,321.72,5258.0,321.63,322.24,321.44,321.72,5258.0
2020-08-19 13:50:00,321.72,322.36,321.64,322.36,800.0,321.72,322.36,321.64,322.36,800.0
2020-08-19 13:55:00,322.77,323.0,322.42,322.5,1000.0,322.77,323.0,322.42,322.5,1000.0
2020-08-19 14:00:00,322.51,322.51,322.31,322.39,704.0,322.51,322.51,322.31,322.39,704.0
2020-08-19 14:05:00,322.31,322.31,321.52,321.96,1700.0,322.31,322.31,321.52,321.96,1700.0
2020-08-19 14:10:00,321.95,322.06,321.39,321.39,1415.0,321.95,322.06,321.39,321.39,1415.0
2020-08-19 14:15:00,321.33,321.33,320.24,320.25,1100.0,321.33,321.33,320.24,320.25,1100.0
2020-08-19 14:20:00,320.03,321.54,319.66,321.32,3672.0,320.03,321.54,319.66,321.32,3672.0
2020-08-19 14:25:00,321.5,321.82,321.4,321.55,1033.0,321.5,321.82,321.4,321.55,1033.0
2020-08-19 14:30:00,321.55,322.31,321.33,322.31,1905.0,321.55,322.31,321.33,322.31,1905.0
2020-08-19 14:35:00,322.05,322.11,321.42,322.11,901.0,322.05,322.11,321.42,322.11,901.0
2020-08-19 14:40:00,321.5,321.83,321.4,321.83,720.0,321.5,321.83,321.4,321.83,720.0
2020-08-19 14:45:00,321.99,322.74,321.4,321.68,7407.0,321.99,322.74,321.4,321.68,7407.0
2020-08-19 14:50:00,321.69,322.0,321.6,321.7,620.0,321.69,322.0,321.6,321.7,620.0
2020-08-19 14:55:00,321.99,323.66,321.95,323.36,13582.0,321.99,323.66,321.95,323.36,13582.0
2020-08-19 15:00:00,323.26,323.68,322.52,323.68,2870.0,323.26,323.68,322.52,323.68,2870.0
2020-08-19 15:05:00,323.49,323.52,323.16,323.16,1234.0,323.49,323.52,323.16,323.16,1234.0
2020-08-19 15:10:00,323.32,323.44,322.95,322.96,1000.0,323.32,323.44,322.95,322.96,1000.0
2020-08-19 15:15:00,323.18,323.18,322.77,322.9,500.0,323.18,323.18,322.77,322.9,500.0
2020-08-19 15:20:00,322.61,322.75,322.03,322.04,800.0,322.61,322.75,322.03,322.04,800.0
2020-08-19 15:25:00,322.1,322.4,321.64,321.67,1957.0,322.1,322.4,321.64,321.67,1957.0
2020-08-19 15:30:00,322.05,322.54,322.05,322.54,1732.0,322.05,322.54,322.05,322.54,1732.0
2020-08-19 15:35:00,322.56,322.76,322.18,322.46,2963.0,322.56,322.76,322.18,322.46,2963.0
2020-08-19 15:40:00,322.32,323.08,322.04,323.08,2500.0,322.32,323.08,322.04,323.08,2500.0
2020-08-19 15:45:00,323.42,323.46,321.69,321.69,4576.0,323.42,323.46,321.69,321.69,4576.0
2020-08-19 15:50:00,321.68,322.48,321.09,321.92,6358.0,321.68,322.48,321.09,321.92,6358.0
2020-08-19 15:55:00,322.19,322.93,321.72,322.9,23564.0,322.19,322.93,321.72,322.9,23564.0
2020-08-20 09:30:00,315.96,320.19,315.6,320.11,10860.0,315.96,320.19,315.6,320.11,10860.0
2020-08-20 09:35:00,321.38,321.38,320.67,321.22,900.0,321.38,321.38,320.67,321.22,900.0
2020-08-20 09:40:00,321.0,321.0,320.04,320.78,1676.0,321.0,321.0,320.04,320.78,1676.0
2020-08-20 09:45:00,321.71,322.14,321.46,321.72,1699.0,321.71,322.14,321.46,321.72,1699.0
2020-08-20 09:50:00,322.13,324.13,322.13,323.57,4799.0,322.13,324.13,322.13,323.57,4799.0
2020-08-20 09:55:00,324.21,324.21,322.04,322.13,2248.0,324.21,324.21,322.04,322.13,2248.0
2020-08-20 10:00:00,323.04,323.04,322.0,322.0,2700.0,323.04,323.04,322.0,322.0,2700.0
2020-08-20 10:05:00,322.47,322.54,321.67,322.2,700.0,322.47,322.54,321.67,322.2,700.0
2020-08-20 10:10:00,322.78,324.0,322.78,324.0,910.0,322.78,324.0,322.78,324.0,910.0
2020-08-20 10:15:00,324.51,324.51,324.51,324.51,100.0,324.51,324.51,324.51,324.51,100.0
2020-08-20 10:20:00,324.49,324.69,324.08,324.69,705.0,324.49,324.69,324.08,324.69,705.0
2020-08-20 10:25:00,325.0,325.0,325.0,325.0,100.0,325.0,325.0,325.0,325.0,100.0
2020-08-20 10:30:00,323.65,323.66,323.65,323.65,100.0,323.65,323.66,323.65,323.65,100.0
2020-08-20 10:35:00,324.24,324.6,324.12,324.12,1649.0,324.24,324.6,324.12,324.12,1649.0
2020-08-20 10:40:00,323.81,323.81,323.81,323.81,200.0,323.81,323.81,323.81,323.81,200.0
2020-08-20 10:45:00,323.5,323.52,323.5,323.52,200.0,323.5,323.52,323.5,323.52,200.0
2020-08-20 10:50:00,323.52,323.7,323.26,323.7,3180.0,323.52,323.7,323.26,323.7,3180.0
2020-08-20 10:55:00,323.35,323.74,323.34,323.74,704.0,323.35,323.74,323.34,323.74,704.0
2020-08-20 11:00:00,324.0,324.32,323.94,324.32,430.0,324.0,324.32,323.94,324.32,430.0
2020-08-20 11:05:00,324.9,325.0,323.31,323.91,1374.0,324.9,325.0,323.31,323.91,1374.0
2020-08-20 11:10:00,323.49,323.84,323.17,323.4,1254.0,323.49,323.84,323.17,323.4,1254.0
2020-08-20 11:15:00,323.7,324.0,323.27,323.27,1564.0,323.7,324.0,323.27,323.27,1564.0
2020-08-20 11:20:00,323.28,323.48,322.98,323.48,810.0,323.28,323.48,322.98,323.48,810.0
2020-08-20 11:25:00,324.15,324.5,324.0,324.5,1171.0,324.15,324.5,324.0,324.5,1171.0
2020-08-20 11:30:00,324.67,324.67,324.67,324.67,100.0,324.67,324.67,324.67,324.67,100.0
2020-08-20 11:35:00,324.53,324.6,324.53,324.6,200.0,324.53,324.6,324.53,324.6,200.0
2020-08-20 11:40:00,324.22,324.23,324.22,324.22,600.0,324.22,324.23,324.22,324.22,600.0
2020-08-20 11:45:00,324.07,324.3,323.99,324.3,400.0,324.07,324.3,323.99,324.3,400.0
2020-08-20 11:50:00,324.1,325.45,324.1,324.94,1380.0,324.1,325.45,324.1,324.94,1380.0
2020-08-20 11:55:00,325.19,325.5,325.19,325.33,900.0,325.19,325.5,325.19,325.33,900.0
2020-08-20 12:00:00,325.14,325.14,324.35,324.35,500.0,325.14,325.14,324.35,324.35,500.0
2020-08-20 12:05:00,324.93,325.87,324.74,325.47,12227.0,324.93,325.87,324.74,325.47,12227.0
2020-08-20 12:10:00,325.3,325.58,325.22,325.43,1449.0,325.3,325.58,325.22,325.43,1449.0
2020-08-20 12:15:00,325.1,325.17,324.55,324.68,500.0,325.1,325.17,324.55,324.68,500.0
2020-08-20 12:20:00,324.46,324.46,324.46,324.46,100.0,324.46,324.46,324.46,324.46,100.0
2020-08-20 12:25:00,324.0,324.06,323.1,323.1,1693.0,324.0,324.06,323.1,323.1,1693.0
2020-08-20 12:30:00,323.53,324.3,323.52,324.3,400.0,323.53,324.3,323.52,324.3,400.0
2020-08-20 12:35:00,324.53,324.53,324.53,324.53,100.0,324.53,324.53,324.53,324.53,100.0
2020-08-20 12:40:00,324.56,324.89,324.56,324.89,200.0,324.56,324.89,324.56,324.89,200.0
2020-08-20 12:45:00,324.89,324.89,324.89,324.89,0.0,324.89,324.89,324.89,324.89,0.0
2020-08-20 12:50:00,324.95,325.0,324.95,325.0,400.0,324.95,325.0,324.95,325.0,400.0
2020-08-20 12:55:00,324.84,324.84,323.98,323.98,600.0,324.84,324.84,323.98,323.98,600.0
2020-08-20 13:00:00,324.01,324.01,324.01,324.01,200.0,324.01,324.01,324.01,324.01,200.0
2020-08-20 13:05:00,323.64,323.73,323.34,323.61,703.0,323.64,323.73,323.34,323.61,703.0
2020-08-20 13:10:00,323.61,324.35,323.61,324.14,809.0,323.61,324.35,323.61,324.14,809.0
2020-08-20 13:15:00,323.68,323.68,323.41,323.42,900.0,323.68,323.68,323.41,323.42,900.0
2020-08-20 13:20:00,323.71,323.71,323.7,323.71,100.0,323.71,323.71,323.7,323.71,100.0
2020-08-20 13:25:00,323.72,323.85,323.6,323.85,400.0,323.72,323.85,323.6,323.85,400.0
2020-08-20 13:30:00,324.09,324.54,324.09,324.54,700.0,324.09,324.54,324.09,324.54,700.0
2020-08-20 13:35:00,324.4,325.03,324.23,324.4,1100.0,324.4,325.03,324.23,324.4,1100.0
2020-08-20 13:40:00,324.39,324.39,324.12,324.35,908.0,324.39,324.39,324.12,324.35,908.0
2020-08-20 13:45:00,324.16,324.24,324.05,324.24,300.0,324.16,324.24,324.05,324.24,300.0
2020-08-20 13:50:00,324.2,324.23,323.97,323.97,700.0,324.2,324.23,323.97,323.97,700.0
2020-08-20 13:55:00,323.91,323.97,323.91,323.97,300.0,323.91,323.97,323.91,323.97,300.0
2020-08-20 14:00:00,323.93,324.3,323.92,324.29,400.0,323.93,324.3,323.92,324.29,400.0
2020-08-20 14:05:00,324.07,324.07,324.07,324.07,100.0,324.07,324.07,324.07,324.07,100.0
2020-08-20 14:10:00,323.85,323.85,323.49,323.62,700.0,323.85,323.85,323.49,323.62,700.0
2020-08-20 14:15:00,323.68,323.68,323.68,323.68,100.0,323.68,323.68,323.68,323.68,100.0
2020-08-20 14:20:00,323.28,323.69,323.27,323.69,300.0,323.28,323.69,323.27,323.69,300.0
2020-08-20 14:25:00,323.66,324.97,323.61,324.97,2905.0,323.66,324.97,323.61,324.97,2905.0
2020-08-20 14:30:00,324.99,324.99,324.99,324.99,270.0,324.99,324.99,324.99,324.99,270.0
2020-08-20 14:35:00,323.8,323.91,323.44,323.66,600.0,323.8,323.91,323.44,323.66,600.0
2020-08-20 14:40:00,323.59,323.59,322.88,322.88,1400.0,323.59,323.59,322.88,322.88,1400.0
2020-08-20 14:45:00,322.95,323.56,322.93,323.46,600.0,322.95,323.56,322.93,323.46,600.0
2020-08-20 14:50:00,323.16,323.8,323.16,323.5,638.0,323.16,323.8,323.16,323.5,638.0
2020-08-20 14:55:00,324.0,324.33,323.92,324.08,754.0,324.0,324.33,323.92,324.08,754.0
2020-08-20 15:00:00,324.3,325.82,324.3,325.82,2131.0,324.3,325.82,324.3,325.82,2131.0
2020-08-20 15:05:00,326.06,326.31,325.22,325.22,3686.0,326.06,326.31,325.22,325.22,3686.0
2020-08-20 15:10:00,324.95,325.02,324.69,324.69,800.0,324.95,325.02,324.69,324.69,800.0
2020-08-20 15:15:00,324.99,324.99,324.99,324.99,100.0,324.99,324.99,324.99,324.99,100.0
2020-08-20 15:20:00,324.9,324.9,323.62,324.73,1833.0,324.9,324.9,323.62,324.73,1833.0
2020-08-20 15:25:00,324.27,324.65,323.75,324.21,4356.0,324.27,324.65,323.75,324.21,4356.0
2020-08-20 15:30:00,324.07,324.36,323.93,324.36,4332.0,324.07,324.36,323.93,324.36,4332.0
2020-08-20 15:35:00,324.37,324.98,324.36,324.55,2581.0,324.37,324.98,324.36,324.55,2581.0
2020-08-20 15:40:00,324.85,325.67,324.85,325.17,4243.0,324.85,325.67,324.85,325.17,4243.0
2020-08-20 15:45:00,325.32,325.32,324.21,324.21,3268.0,325.32,325.32,324.21,324.21,3268.0
2020-08-20 15:50:00,324.12,324.12,323.44,323.9,6132.0,324.12,324.12,323.44,323.9,6132.0
2020-08-20 15:55:00,324.24,324.98,323.91,324.09,11976.0,324.24,324.98,323.91,324.09,11976.0
2020-08-21 09:30:00,323.15,327.14,323.15,327.14,10048.0,323.15,327.14,323.15,327.14,10048.0
2020-08-21 09:35:00,327.87,327.87,324.48,324.68,1800.0,327.87,327.87,324.48,324.68,1800.0
2020-08-21 09:40:00,324.7,325.0,323.5,325.0,1492.0,324.7,325.0,323.5,325.0,1492.0
2020-08-21 09:45:00,324.9,325.08,323.25,323.92,2328.0,324.9,325.08,323.25,323.92,2328.0
2020-08-21 09:50:00,323.45,323.7,321.0,321.12,5055.0,323.45,323.7,321.0,321.12,5055.0
2020-08-21 09:55:00,321.37,321.37,319.24,319.5,4658.0,321.37,321.37,319.24,319.5,4658.0
2020-08-21 10:00:00,319.77,319.85,317.03,317.26,7729.0,319.77,319.85,317.03,317.26,7729.0
2020-08-21 10:05:00,317.36,319.02,317.06,318.42,6210.0,317.36,319.02,317.06,318.42,6210.0
2020-08-21 10:10:00,318.56,318.56,317.66,317.87,2137.0,318.56,318.56,317.66,317.87,2137.0
2020-08-21 10:15:00,318.11,320.14,317.86,319.66,4197.0,318.11,320.14,317.86,319.66,4197.0
2020-08-21 10:20:00,319.47,319.47,317.25,317.35,4033.0,319.47,319.47,317.25,317.35,4033.0
2020-08-21 10:25:00,317.0,317.51,316.87,317.33,3317.0,317.0,317.51,316.87,317.33,3317.0
2020-08-21 10:30:00,317.65,317.9,317.06,317.46,3064.0,317.65,317.9,317.06,317.46,3064.0
2020-08-21 10:35:00,317.45,318.37,317.39,318.37,4625.0,317.45,318.37,317.39,318.37,4625.0
2020-08-21 10:40:00,318.3,319.75,318.2,319.51,11598.0,318.3,319.75,318.2,319.51,11598.0
2020-08-21 10:45:00,319.51,319.75,319.27,319.42,1200.0,319.51,319.75,319.27,319.42,1200.0
2020-08-21 10:50:00,319.0,319.71,319.0,319.59,1670.0,319.0,319.71,319.0,319.59,1670.0
2020-08-21 10:55:00,319.95,321.24,319.71,321.24,3334.0,319.95,321.24,319.71,321.24,3334.0
2020-08-21 11:00:00,321.37,321.37,320.35,320.61,2543.0,321.37,321.37,320.35,320.61,2543.0
2020-08-21 11:05:00,320.59,320.76,319.63,319.67,10040.0,320.59,320.76,319.63,319.67,10040.0
2020-08-21 11:10:00,319.53,320.79,319.53,320.78,1402.0,319.53,320.79,319.53,320.78,1402.0
2020-08-21 11:15:00,320.84,321.31,320.64,321.0,1621.0,320.84,321.31,320.64,321.0,1621.0
2020-08-21 11:20:00,321.34,322.06,321.34,321.63,1900.0,321.34,322.06,321.34,321.63,1900.0
2020-08-21 11:25:00,321.59,321.85,321.41,321.45,1800.0,321.59,321.85,321.41,321.45,1800.0
2020-08-21 11:30:00,321.44,321.6,321.26,321.31,800.0,321.44,321.6,321.26,321.31,800.0
2020-08-21 11:35:00,320.98,320.98,320.28,320.28,300.0,320.98,320.98,320.28,320.28,300.0
2020-08-21 11:40:00,320.31,320.41,319.56,319.56,1430.0,320.31,320.41,319.56,319.56,1430.0
2020-08-21 11:45:00,319.81,319.91,319.13,319.13,1000.0,319.81,319.91,319.13,319.13,1000.0
2020-08-21 11:50:00,319.38,319.8,319.37,319.75,970.0,319.38,319.8,319.37,319.75,970.0
2020-08-21 11:55:00,319.81,320.1,319.5,320.1,1542.0,319.81,320.1,319.5,320.1,1542.0
2020-08-21 12:00:00,319.74,320.5,319.74,320.16,2050.0,319.74,320.5,319.74,320.16,2050.0
2020-08-21 12:05:00,320.93,321.08,320.13,321.0,2600.0,320.93,321.08,320.13,321.0,2600.0
2020-08-21 12:10:00,321.0,321.07,320.2,320.72,2497.0,321.0,321.07,320.2,320.72,2497.0
2020-08-21 12:15:00,321.03,321.28,321.02,321.04,704.0,321.03,321.28,321.02,321.04,704.0
2020-08-21 12:20:00,321.16,321.17,320.78,321.05,2597.0,321.16,321.17,320.78,321.05,2597.0
2020-08-21 12:25:00,320.75,320.75,320.4,320.4,500.0,320.75,320.75,320.4,320.4,500.0
2020-08-21 12:30:00,320.59,321.01,320.59,321.01,1300.0,320.59,321.01,320.59,321.01,1300.0
2020-08-21 12:35:00,321.0,321.34,320.15,321.34,2773.0,321.0,321.34,320.15,321.34,2773.0
2020-08-21 12:40:00,321.61,321.62,320.89,321.0,1600.0,321.61,321.62,320.89,321.0,1600.0
2020-08-21 12:45:00,320.83,320.99,320.81,320.99,990.0,320.83,320.99,320.81,320.99,990.0
2020-08-21 12:50:00,320.7,320.7,320.28,320.28,700.0,320.7,320.7,320.28,320.28,700.0
2020-08-21 12:55:00,320.56,320.56,320.17,320.17,600.0,320.56,320.56,320.17,320.17,600.0
2020-08-21 13:00:00,319.76,320.25,319.72,320.16,1444.0,319.76,320.25,319.72,320.16,1444.0
2020-08-21 13:05:00,320.61,320.68,320.61,320.68,200.0,320.61,320.68,320.61,320.68,200.0
2020-08-21 13:10:00,320.53,320.79,320.47,320.79,651.0,320.53,320.79,320.47,320.79,651.0
2020-08-21 13:15:00,320.82,320.82,320.65,320.65,1010.0,320.82,320.82,320.65,320.65,1010.0
2020-08-21 13:20:00,320.5,320.5,319.98,320.07,1232.0,320.5,320.5,319.98,320.07,1232.0
2020-08-21 13:25:00,320.31,320.47,320.3,320.47,688.0,320.31,320.47,320.3,320.47,688.0
2020-08-21 13:30:00,321.0,321.39,321.0,321.29,926.0,321.0,321.39,321.0,321.29,926.0
2020-08-21 13:35:00,321.27,321.27,321.0,321.25,500.0,321.27,321.27,321.0,321.25,500.0
2020-08-21 13:40:00,321.18,321.18,321.01,321.06,700.0,321.18,321.18,321.01,321.06,700.0
2020-08-21 13:45:00,321.06,321.06,321.06,321.06,0.0,321.06,321.06,321.06,321.06,0.0
2020-08-21 13:50:00,320.79,320.79,320.64,320.64,400.0,320.79,320.79,320.64,320.64,400.0
2020-08-21 13:55:00,320.66,320.82,320.66,320.76,500.0,320.66,320.82,320.66,320.76,500.0
2020-08-21 14:00:00,320.94,321.02,320.43,320.44,1648.0,320.94,321.02,320.43,320.44,1648.0
2020-08-21 14:05:00,320.34,320.49,320.24,320.24,900.0,320.34,320.49,320.24,320.24,900.0
2020-08-21 14:10:00,320.45,320.64,320.2,320.27,2002.0,320.45,320.64,320.2,320.27,2002.0
2020-08-21 14:15:00,320.38,320.38,320.04,320.33,1543.0,320.38,320.38,320.04,320.33,1543.0
2020-08-21 14:20:00,320.34,320.79,320.34,320.61,1903.0,320.34,320.79,320.34,320.61,1903.0
2020-08-21 14:25:00,320.65,321.0,320.4,320.58,2821.0,320.65,321.0,320.4,320.58,2821.0
2020-08-21 14:30:00,320.44,320.86,320.42,320.86,1700.0,320.44,320.86,320.42,320.86,1700.0
2020-08-21 14:35:00,320.92,321.08,320.55,320.55,1000.0,320.92,321.08,320.55,320.55,1000.0
2020-08-21 14:40:00,320.41,321.08,320.41,320.87,3107.0,320.41,321.08,320.41,320.87,3107.0
2020-08-21 14:45:00,320.86,321.23,320.85,320.86,1521.0,320.86,321.23,320.85,320.86,1521.0
2020-08-21 14:50:00,320.79,320.99,320.69,320.69,300.0,320.79,320.99,320.69,320.69,300.0
2020-08-21 14:55:00,320.79,321.02,320.79,320.92,500.0,320.79,321.02,320.79,320.92,500.0
2020-08-21 15:00:00,320.91,321.57,320.91,321.2,1442.0,320.91,321.57,320.91,321.2,1442.0
2020-08-21 15:05:00,321.2,321.64,321.2,321.55,1317.0,321.2,321.64,321.2,321.55,1317.0
2020-08-21 15:10:00,321.54,321.79,321.31,321.31,1701.0,321.54,321.79,321.31,321.31,1701.0
2020-08-21 15:15:00,321.32,321.36,321.04,321.04,2328.0,321.32,321.36,321.04,321.04,2328.0
2020-08-21 15:20:00,321.11,321.11,320.5,320.5,3653.0,321.11,321.11,320.5,320.5,3653.0
2020-08-21 15:25:00,320.6,320.85,320.37,320.4,2300.0,320.6,320.85,320.37,320.4,2300.0
2020-08-21 15:30:00,320.48,320.66,320.47,320.6,1115.0,320.48,320.66,320.47,320.6,1115.0
2020-08-21 15:35:00,320.87,321.21,320.55,321.09,1013.0,320.87,321.21,320.55,321.09,1013.0
2020-08-21 15:40:00,321.07,321.34,320.96,320.96,3650.0,321.07,321.34,320.96,320.96,3650.0
2020-08-21 15:45:00,321.06,321.24,320.58,320.59,3031.0,321.06,321.24,320.58,320.59,3031.0
2020-08-21 15:50:00,320.69,321.13,320.17,320.99,4711.0,320.69,321.13,320.17,320.99,4711.0
2020-08-21 15:55:00,321.06,321.63,320.77,320.91,11578.0,321.06,321.63,320.77,320.91,11578.0
2020-08-24 09:30:00,326.28,327.76,325.8,326.17,10482.0,326.28,327.76,325.8,326.17,10482.0
2020-08-24 09:35:00,326.73,326.91,324.36,324.36,1448.0,326.73,326.91,324.36,324.36,1448.0
2020-08-24 09:40:00,325.0,325.0,323.36,324.68,1100.0,325.0,325.0,323.36,324.68,1100.0
2020-08-24 09:45:00,325.39,325.39,324.6,324.67,500.0,325.39,325.39,324.6,324.67,500.0
2020-08-24 09:50:00,324.53,324.53,320.27,320.29,3450.0,324.53,324.53,320.27,320.29,3450.0
2020-08-24 09:55:00,322.22,322.22,320.63,321.32,1176.0,322.22,322.22,320.63,321.32,1176.0
2020-08-24 10:00:00,320.76,321.28,319.23,319.23,2675.0,320.76,321.28,319.23,319.23,2675.0
2020-08-24 10:05:00,320.04,320.07,317.56,318.7,3453.0,320.04,320.07,317.56,318.7,3453.0
2020-08-24 10:10:00,319.37,322.13,319.09,322.13,4682.0,319.37,322.13,319.09,322.13,4682.0
2020-08-24 10:15:00,322.61,323.0,322.61,323.0,200.0,322.61,323.0,322.61,323.0,200.0
2020-08-24 10:20:00,323.1,323.1,322.3,322.3,500.0,323.1,323.1,322.3,322.3,500.0
2020-08-24 10:25:00,321.78,321.99,320.87,320.87,6444.0,321.78,321.99,320.87,320.87,6444.0
2020-08-24 10:30:00,320.58,321.34,320.0,320.4,5733.0,320.58,321.34,320.0,320.4,5733.0
2020-08-24 10:35:00,321.74,322.62,321.4,321.4,3100.0,321.74,322.62,321.4,321.4,3100.0
2020-08-24 10:40:00,321.65,322.61,321.64,322.51,300.0,321.65,322.61,321.64,322.51,300.0
2020-08-24 10:45:00,323.05,323.05,321.62,322.06,4900.0,323.05,323.05,321.62,322.06,4900.0
2020-08-24 10:50:00,322.06,322.42,320.86,321.05,1069.0,322.06,322.42,320.86,321.05,1069.0
2020-08-24 10:55:00,320.81,321.49,320.67,320.67,805.0,320.81,321.49,320.67,320.67,805.0
2020-08-24 11:00:00,320.33,322.0,320.33,322.0,918.0,320.33,322.0,320.33,322.0,918.0
2020-08-24 11:05:00,321.37,323.55,321.37,323.07,500.0,321.37,323.55,321.37,323.07,500.0
2020-08-24 11:10:00,323.32,323.47,323.13,323.21,420.0,323.32,323.47,323.13,323.21,420.0
2020-08-24 11:15:00,323.38,323.71,323.37,323.71,1300.0,323.38,323.71,323.37,323.71,1300.0
2020-08-24 11:20:00,323.53,323.53,322.48,322.99,2041.0,323.53,323.53,322.48,322.99,2041.0
2020-08-24 11:25:00,322.87,322.87,322.23,322.24,1000.0,322.87,322.87,322.23,322.24,1000.0
2020-08-24 11:30:00,322.2,322.2,322.07,322.07,200.0,322.2,322.2,322.07,322.07,200.0
2020-08-24 11:35:00,322.04,322.36,321.56,322.36,2300.0,322.04,322.36,321.56,322.36,2300.0
2020-08-24 11:40:00,322.06,322.08,322.01,322.08,300.0,322.06,322.08,322.01,322.08,300.0
2020-08-24 11:45:00,322.0,322.0,322.0,322.0,166.0,322.0,322.0,322.0,322.0,166.0
2020-08-24 11:50:00,322.17,323.67,321.73,323.67,1175.0,322.17,323.67,321.73,323.67,1175.0
2020-08-24 11:55:00,323.58,323.58,322.87,322.87,500.0,323.58,323.58,322.87,322.87,500.0
2020-08-24 12:00:00,322.87,322.87,322.87,322.87,0.0,322.87,322.87,322.87,322.87,0.0
2020-08-24 12:05:00,322.78,323.82,322.52,323.82,1700.0,322.78,323.82,322.52,323.82,1700.0
2020-08-24 12:10:00,324.02,324.19,323.63,323.86,700.0,324.02,324.19,323.63,323.86,700.0
2020-08-24 12:15:00,324.49,325.36,324.49,325.36,1500.0,324.49,325.36,324.49,325.36,1500.0
2020-08-24 12:20:00,325.1,325.35,324.43,324.45,2310.0,325.1,325.35,324.43,324.45,2310.0
2020-08-24 12:25:00,324.86,324.88,323.98,323.98,950.0,324.86,324.88,323.98,323.98,950.0
2020-08-24 12:30:00,324.09,324.63,323.84,324.25,1000.0,324.09,324.63,323.84,324.25,1000.0
2020-08-24 12:35:00,324.73,324.81,324.29,324.29,1000.0,324.73,324.81,324.29,324.29,1000.0
2020-08-24 12:40:00,324.09,324.09,323.48,323.48,300.0,324.09,324.09,323.48,323.48,300.0
2020-08-24 12:45:00,323.39,324.1,323.39,323.55,805.0,323.39,324.1,323.39,323.55,805.0
2020-08-24 12:50:00,324.26,324.26,323.56,323.82,302.0,324.26,324.26,323.56,323.82,302.0
2020-08-24 12:55:00,323.21,323.23,323.01,323.03,1175.0,323.21,323.23,323.01,323.03,1175.0
2020-08-24 13:00:00,322.19,323.09,322.18,323.09,5800.0,322.19,323.09,322.18,323.09,5800.0
2020-08-24 13:05:00,323.01,323.01,322.44,322.44,555.0,323.01,323.01,322.44,322.44,555.0
2020-08-24 13:10:00,322.68,323.08,322.68,323.08,2390.0,322.68,323.08,322.68,323.08,2390.0
2020-08-24 13:15:00,323.14,323.33,323.01,323.08,800.0,323.14,323.33,323.01,323.08,800.0
2020-08-24 13:20:00,323.04,323.04,322.62,322.86,5686.0,323.04,323.04,322.62,322.86,5686.0
2020-08-24 13:25:00,322.59,322.96,322.59,322.96,700.0,322.59,322.96,322.59,322.96,700.0
2020-08-24 13:30:00,322.58,322.58,322.58,322.58,100.0,322.58,322.58,322.58,322.58,100.0
2020-08-24 13:35:00,322.84,323.08,322.84,323.08,500.0,322.84,323.08,322.84,323.08,500.0
2020-08-24 13:40:00,323.01,323.11,323.01,323.11,200.0,323.01,323.11,323.01,323.11,200.0
2020-08-24 13:45:00,322.95,322.95,322.77,322.8,800.0,322.95,322.95,322.77,322.8,800.0
2020-08-24 13:50:00,322.8,322.8,322.8,322.8,0.0,322.8,322.8,322.8,322.8,0.0
2020-08-24 13:55:00,322.93,323.1,322.93,323.1,300.0,322.93,323.1,322.93,323.1,300.0
2020-08-24 14:00:00,323.17,323.19,323.15,323.18,500.0,323.17,323.19,323.15,323.18,500.0
2020-08-24 14:05:00,323.41,323.81,323.41,323.81,700.0,323.41,323.81,323.41,323.81,700.0
2020-08-24 14:10:00,323.81,323.81,323.81,323.81,0.0,323.81,323.81,323.81,323.81,0.0
2020-08-24 14:15:00,323.62,323.84,323.62,323.84,200.0,323.62,323.84,323.62,323.84,200.0
2020-08-24 14:20:00,323.22,323.22,323.04,323.04,300.0,323.22,323.22,323.04,323.04,300.0
2020-08-24 14:25:00,322.41,322.51,322.0,322.0,1300.0,322.41,322.51,322.0,322.0,1300.0
2020-08-24 14:30:00,322.35,322.35,321.93,321.93,500.0,322.35,322.35,321.93,321.93,500.0
2020-08-24 14:35:00,322.18,322.18,322.18,322.18,100.0,322.18,322.18,322.18,322.18,100.0
2020-08-24 14:40:00,321.95,322.19,321.78,322.09,1901.0,321.95,322.19,321.78,322.09,1901.0
2020-08-24 14:45:00,322.17,322.93,322.17,322.93,1200.0,322.17,322.93,322.17,322.93,1200.0
2020-08-24 14:50:00,322.83,322.83,321.81,321.81,985.0,322.83,322.83,321.81,321.81,985.0
2020-08-24 14:55:00,321.94,321.94,321.92,321.92,300.0,321.94,321.94,321.92,321.92,300.0
2020-08-24 15:00:00,322.11,322.54,322.11,322.11,900.0,322.11,322.54,322.11,322.11,900.0
2020-08-24 15:05:00,321.99,322.1,320.66,321.94,5998.0,321.99,322.1,320.66,321.94,5998.0
2020-08-24 15:10:00,321.84,322.15,320.76,320.76,3591.0,321.84,322.15,320.76,320.76,3591.0
2020-08-24 15:15:00,321.33,322.15,321.06,321.96,1700.0,321.33,322.15,321.06,321.96,1700.0
2020-08-24 15:20:00,322.18,322.73,322.18,322.54,1575.0,322.18,322.73,322.18,322.54,1575.0
2020-08-24 15:25:00,322.4,322.74,321.24,321.49,4802.0,322.4,322.74,321.24,321.49,4802.0
2020-08-24 15:30:00,321.8,322.05,321.33,321.65,2747.0,321.8,322.05,321.33,321.65,2747.0
2020-08-24 15:35:00,321.51,321.8,321.38,321.45,3071.0,321.51,321.8,321.38,321.45,3071.0
2020-08-24 15:40:00,321.65,322.33,321.47,322.33,3500.0,321.65,322.33,321.47,322.33,3500.0
2020-08-24 15:45:00,322.34,322.65,321.97,322.31,3800.0,322.34,322.65,321.97,322.31,3800.0
2020-08-24 15:50:00,322.55,322.96,322.37,322.74,3600.0,322.55,322.96,322.37,322.74,3600.0
2020-08-24 15:55:00,322.96,323.52,322.57,323.39,11338.0,322.96,323.52,322.57,323.39,11338.0
2020-08-25 09:30:00,322.77,324.0,319.02,319.02,5329.0,322.77,324.0,319.02,319.02,5329.0
2020-08-25 09:35:00,319.81,320.55,319.0,319.01,3236.0,319.81,320.55,319.0,319.01,3236.0
2020-08-25 09:40:00,320.67,321.13,320.16,321.13,900.0,320.67,321.13,320.16,321.13,900.0
2020-08-25 09:45:00,320.75,321.31,319.28,320.38,7299.0,320.75,321.31,319.28,320.38,7299.0
2020-08-25 09:50:00,319.34,320.28,318.56,318.72,9968.0,319.34,320.28,318.56,318.72,9968.0
2020-08-25 09:55:00,318.88,321.94,318.88,321.7,4993.0,318.88,321.94,318.88,321.7,4993.0
2020-08-25 10:00:00,321.42,321.49,319.49,319.79,3118.0,321.42,321.49,319.49,319.79,3118.0
2020-08-25 10:05:00,319.5,319.55,316.03,317.65,6998.0,319.5,319.55,316.03,317.65,6998.0
2020-08-25 10:10:00,317.92,318.49,317.29,317.57,4520.0,317.92,318.49,317.29,317.57,4520.0
2020-08-25 10:15:00,317.3,318.87,317.3,318.45,3100.0,317.3,318.87,317.3,318.45,3100.0
2020-08-25 10:20:00,318.4,318.41,317.26,317.69,4775.0,318.4,318.41,317.26,317.69,4775.0
2020-08-25 10:25:00,317.63,317.93,316.77,317.47,3368.0,317.63,317.93,316.77,317.47,3368.0
2020-08-25 10:30:00,317.18,317.33,316.65,317.06,3504.0,317.18,317.33,316.65,317.06,3504.0
2020-08-25 10:35:00,317.11,317.33,316.79,316.87,1917.0,317.11,317.33,316.79,316.87,1917.0
2020-08-25 10:40:00,317.06,318.09,316.56,317.68,3750.0,317.06,318.09,316.56,317.68,3750.0
2020-08-25 10:45:00,317.47,318.23,317.47,318.13,1300.0,317.47,318.23,317.47,318.13,1300.0
2020-08-25 10:50:00,318.38,318.38,317.4,317.53,2550.0,318.38,318.38,317.4,317.53,2550.0
2020-08-25 10:55:00,317.77,318.28,317.65,317.77,1766.0,317.77,318.28,317.65,317.77,1766.0
2020-08-25 11:00:00,317.86,318.02,317.63,317.65,1900.0,317.86,318.02,317.63,317.65,1900.0
2020-08-25 11:05:00,317.79,317.79,317.01,317.05,1764.0,317.79,317.79,317.01,317.05,1764.0
2020-08-25 11:10:00,317.06,317.06,316.4,317.06,1827.0,317.06,317.06,316.4,317.06,1827.0
2020-08-25 11:15:00,317.11,317.64,316.89,317.49,1804.0,317.11,317.64,316.89,317.49,1804.0
2020-08-25 11:20:00,317.2,317.2,316.62,316.62,1669.0,317.2,317.2,316.62,316.62,1669.0
2020-08-25 11:25:00,316.92,316.92,316.25,316.61,2109.0,316.92,316.92,316.25,316.61,2109.0
2020-08-25 11:30:00,317.0,317.17,316.5,316.51,1900.0,317.0,317.17,316.5,316.51,1900.0
2020-08-25 11:35:00,316.29,316.44,315.13,315.13,6281.0,316.29,316.44,315.13,315.13,6281.0
2020-08-25 11:40:00,315.26,315.26,314.19,314.19,4453.0,315.26,315.26,314.19,314.19,4453.0
2020-08-25 11:45:00,314.03,314.25,313.1,313.69,6740.0,314.03,314.25,313.1,313.69,6740.0
2020-08-25 11:50:00,313.97,315.29,313.58,315.28,6914.0,313.97,315.29,313.58,315.28,6914.0
2020-08-25 11:55:00,315.36,316.54,315.35,316.08,4353.0,315.36,316.54,315.35,316.08,4353.0
2020-08-25 12:00:00,316.17,316.44,315.94,315.94,1310.0,316.17,316.44,315.94,315.94,1310.0
2020-08-25 12:05:00,316.17,316.47,315.76,316.34,1500.0,316.17,316.47,315.76,316.34,1500.0
2020-08-25 12:10:00,316.5,316.52,315.71,315.71,1449.0,316.5,316.52,315.71,315.71,1449.0
2020-08-25 12:15:00,315.96,317.3,315.96,316.87,1630.0,315.96,317.3,315.96,316.87,1630.0
2020-08-25 12:20:00,316.75,317.45,316.75,317.45,1000.0,316.75,317.45,316.75,317.45,1000.0
2020-08-25 12:25:00,317.49,317.64,317.49,317.64,500.0,317.49,317.64,317.49,317.64,500.0
2020-08-25 12:30:00,317.87,317.87,317.26,317.47,800.0,317.87,317.87,317.26,317.47,800.0
2020-08-25 12:35:00,317.46,317.46,317.28,317.36,600.0,317.46,317.46,317.28,317.36,600.0
2020-08-25 12:40:00,317.06,317.06,316.76,316.79,1700.0,317.06,317.06,316.76,316.79,1700.0
2020-08-25 12:45:00,316.66,316.75,316.36,316.37,1001.0,316.66,316.75,316.36,316.37,1001.0
2020-08-25 12:50:00,316.29,316.29,315.19,315.82,1600.0,316.29,316.29,315.19,315.82,1600.0
2020-08-25 12:55:00,315.74,316.11,315.72,316.11,1201.0,315.74,316.11,315.72,316.11,1201.0
2020-08-25 13:00:00,315.63,315.65,315.41,315.56,1897.0,315.63,315.65,315.41,315.56,1897.0
2020-08-25 13:05:00,315.37,315.59,314.97,315.59,1567.0,315.37,315.59,314.97,315.59,1567.0
2020-08-25 13:10:00,315.44,315.64,315.43,315.64,500.0,315.44,315.64,315.43,315.64,500.0
2020-08-25 13:15:00,315.65,316.89,315.62,316.89,5044.0,315.65,316.89,315.62,316.89,5044.0
2020-08-25 13:20:00,316.91,317.25,316.77,317.25,500.0,316.91,317.25,316.77,317.25,500.0
2020-08-25 13:25:00,317.46,317.46,317.08,317.26,1989.0,317.46,317.46,317.08,317.26,1989.0
2020-08-25 13:30:00,317.17,318.41,317.16,318.41,1435.0,317.17,318.41,317.16,318.41,1435.0
2020-08-25 13:35:00,318.36,319.13,318.18,319.13,4180.0,318.36,319.13,318.18,319.13,4180.0
2020-08-25 13:40:00,319.16,319.77,319.16,319.17,2109.0,319.16,319.77,319.16,319.17,2109.0
2020-08-25 13:45:00,318.73,318.9,317.94,317.94,2584.0,318.73,318.9,317.94,317.94,2584.0
2020-08-25 13:50:00,317.73,318.0,317.73,318.0,200.0,317.73,318.0,317.73,318.0,200.0
2020-08-25 13:55:00,317.84,317.84,317.46,317.46,1541.0,317.84,317.84,317.46,317.46,1541.0
2020-08-25 14:00:00,317.5,317.6,317.47,317.49,500.0,317.5,317.6,317.47,317.49,500.0
2020-08-25 14:05:00,317.6,317.67,317.41,317.46,700.0,317.6,317.67,317.41,317.46,700.0
2020-08-25 14:10:00,317.24,317.56,317.13,317.56,1017.0,317.24,317.56,317.13,317.56,1017.0
2020-08-25 14:15:00,317.38,317.7,317.04,317.7,1800.0,317.38,317.7,317.04,317.7,1800.0
2020-08-25 14:20:00,317.39,317.63,317.16,317.47,1200.0,317.39,317.63,317.16,317.47,1200.0
2020-08-25 14:25:00,317.5,317.68,317.48,317.49,300.0,317.5,317.68,317.48,317.49,300.0
2020-08-25 14:30:00,317.64,317.64,317.64,317.64,100.0,317.64,317.64,317.64,317.64,100.0
2020-08-25 14:35:00,317.67,318.07,317.55,317.77,3141.0,317.67,318.07,317.55,317.77,3141.0
2020-08-25 14:40:00,317.99,318.79,317.99,318.43,2769.0,317.99,318.79,317.99,318.43,2769.0
2020-08-25 14:45:00,318.41,318.65,318.31,318.65,1800.0,318.41,318.65,318.31,318.65,1800.0
2020-08-25 14:50:00,318.83,318.83,318.49,318.75,1592.0,318.83,318.83,318.49,318.75,1592.0
2020-08-25 14:55:00,318.94,318.94,318.46,318.57,6070.0,318.94,318.94,318.46,318.57,6070.0
2020-08-25 15:00:00,318.72,318.87,318.53,318.87,1334.0,318.72,318.87,318.53,318.87,1334.0
2020-08-25 15:05:00,318.99,319.62,318.99,319.27,1900.0,318.99,319.62,318.99,319.27,1900.0
2020-08-25 15:10:00,319.15,319.21,318.85,319.03,945.0,319.15,319.21,318.85,319.03,945.0
2020-08-25 15:15:00,319.3,319.59,319.3,319.59,800.0,319.3,319.59,319.3,319.59,800.0
2020-08-25 15:20:00,319.34,319.34,319.04,319.25,1534.0,319.34,319.34,319.04,319.25,1534.0
2020-08-25 15:25:00,319.25,319.67,319.03,319.67,2500.0,319.25,319.67,319.03,319.67,2500.0
2020-08-25 15:30:00,319.63,320.46,319.56,320.19,2952.0,319.63,320.46,319.56,320.19,2952.0
2020-08-25 15:35:00,320.19,320.33,319.94,319.94,2148.0,320.19,320.33,319.94,319.94,2148.0
2020-08-25 15:40:00,319.93,319.93,319.1,319.22,2559.0,319.93,319.93,319.1,319.22,2559.0
2020-08-25 15:45:00,319.19,320.67,319.18,319.54,11213.0,319.19,320.67,319.18,319.54,11213.0
2020-08-25 15:50:00,319.49,320.67,319.33,320.2,8410.0,319.49,320.67,319.33,320.2,8410.0
2020-08-25 15:55:00,320.24,320.24,318.84,319.06,20115.0,320.24,320.24,318.84,319.06,20115.0
2020-08-26 09:30:00,319.09,321.63,319.09,321.63,1734.0,319.09,321.63,319.09,321.63,1734.0
2020-08-26 09:35:00,321.0,321.09,320.75,321.09,1507.0,321.0,321.09,320.75,321.09,1507.0
2020-08-26 09:40:00,322.0,322.0,321.11,322.0,2235.0,322.0,322.0,321.11,322.0,2235.0
2020-08-26 09:45:00,322.59,323.56,322.59,323.32,4512.0,322.59,323.56,322.59,323.32,4512.0
2020-08-26 09:50:00,323.31,323.32,320.2,321.12,2867.0,323.31,323.32,320.2,321.12,2867.0
2020-08-26 09:55:00,320.94,321.82,320.01,321.82,1907.0,320.94,321.82,320.01,321.82,1907.0
2020-08-26 10:00:00,322.45,323.61,322.31,323.61,1403.0,322.45,323.61,322.31,323.61,1403.0
2020-08-26 10:05:00,323.68,324.55,322.82,322.82,3490.0,323.68,324.55,322.82,322.82,3490.0
2020-08-26 10:10:00,323.66,324.0,323.46,323.46,948.0,323.66,324.0,323.46,323.46,948.0
2020-08-26 10:15:00,323.71,323.71,323.28,323.42,795.0,323.71,323.71,323.28,323.42,795.0
2020-08-26 10:20:00,323.48,323.74,323.16,323.6,700.0,323.48,323.74,323.16,323.6,700.0
2020-08-26 10:25:00,323.52,323.75,323.52,323.74,1300.0,323.52,323.75,323.52,323.74,1300.0
2020-08-26 10:30:00,323.17,323.17,322.51,322.51,800.0,323.17,323.17,322.51,322.51,800.0
2020-08-26 10:35:00,322.25,322.33,322.13,322.13,500.0,322.25,322.33,322.13,322.13,500.0
2020-08-26 10:40:00,322.48,322.6,321.99,321.99,536.0,322.48,322.6,321.99,321.99,536.0
2020-08-26 10:45:00,322.17,322.17,321.09,321.09,16015.0,322.17,322.17,321.09,321.09,16015.0
2020-08-26 10:50:00,321.58,322.29,321.37,321.88,2455.0,321.58,322.29,321.37,321.88,2455.0
2020-08-26 10:55:00,321.85,321.85,321.49,321.5,1375.0,321.85,321.85,321.49,321.5,1375.0
2020-08-26 11:00:00,321.0,321.0,320.21,320.69,995.0,321.0,321.0,320.21,320.69,995.0
2020-08-26 11:05:00,320.68,320.69,320.29,320.29,600.0,320.68,320.69,320.29,320.29,600.0
2020-08-26 11:10:00,321.13,321.16,320.39,321.16,400.0,321.13,321.16,320.39,321.16,400.0
2020-08-26 11:15:00,320.88,320.89,320.0,320.04,690.0,320.88,320.89,320.0,320.04,690.0
2020-08-26 11:20:00,319.53,319.53,319.23,319.24,300.0,319.53,319.53,319.23,319.24,300.0
2020-08-26 11:25:00,319.01,319.72,319.0,319.72,773.0,319.01,319.72,319.0,319.72,773.0
2020-08-26 11:30:00,320.37,320.37,319.4,319.4,910.0,320.37,320.37,319.4,319.4,910.0
2020-08-26 11:35:00,319.65,320.05,319.48,319.8,2113.0,319.65,320.05,319.48,319.8,2113.0
2020-08-26 11:40:00,319.69,320.99,319.69,320.63,554.0,319.69,320.99,319.69,320.63,554.0
2020-08-26 11:45:00,320.17,320.33,319.91,320.13,2841.0,320.17,320.33,319.91,320.13,2841.0
2020-08-26 11:50:00,320.44,320.45,319.91,320.21,900.0,320.44,320.45,319.91,320.21,900.0
2020-08-26 11:55:00,320.45,322.8,320.45,322.6,7900.0,320.45,322.8,320.45,322.6,7900.0
2020-08-26 12:00:00,322.25,322.25,321.05,321.61,4520.0,322.25,322.25,321.05,321.61,4520.0
2020-08-26 12:05:00,321.41,321.41,320.04,320.04,1200.0,321.41,321.41,320.04,320.04,1200.0
2020-08-26 12:10:00,320.29,321.0,320.01,320.99,1920.0,320.29,321.0,320.01,320.99,1920.0
2020-08-26 12:15:00,321.3,321.48,320.93,321.39,700.0,321.3,321.48,320.93,321.39,700.0
2020-08-26 12:20:00,320.95,321.1,320.84,321.1,2804.0,320.95,321.1,320.84,321.1,2804.0
2020-08-26 12:25:00,321.0,321.15,320.83,320.84,7878.0,321.0,321.15,320.83,320.84,7878.0
2020-08-26 12:30:00,320.84,321.24,320.74,321.24,1200.0,320.84,321.24,320.74,321.24,1200.0
2020-08-26 12:35:00,320.96,321.0,320.84,320.86,801.0,320.96,321.0,320.84,320.86,801.0
2020-08-26 12:40:00,320.84,320.84,320.42,320.54,700.0,320.84,320.84,320.42,320.54,700.0
2020-08-26 12:45:00,320.46,321.2,320.33,321.0,1321.0,320.46,321.2,320.33,321.0,1321.0
2020-08-26 12:50:00,321.24,321.67,321.24,321.46,902.0,321.24,321.67,321.24,321.46,902.0
2020-08-26 12:55:00,321.05,321.37,321.0,321.0,600.0,321.05,321.37,321.0,321.0,600.0
2020-08-26 13:00:00,320.96,320.96,320.95,320.95,434.0,320.96,320.96,320.95,320.95,434.0
2020-08-26 13:05:00,321.01,321.58,321.01,321.58,1000.0,321.01,321.58,321.01,321.58,1000.0
2020-08-26 13:10:00,321.22,321.22,320.93,320.97,2200.0,321.22,321.22,320.93,320.97,2200.0
2020-08-26 13:15:00,320.94,321.4,320.44,320.81,3100.0,320.94,321.4,320.44,320.81,3100.0
2020-08-26 13:20:00,320.76,320.93,320.13,320.93,1705.0,320.76,320.93,320.13,320.93,1705.0
2020-08-26 13:25:00,321.05,321.05,320.4,320.4,200.0,321.05,321.05,320.4,320.4,200.0
2020-08-26 13:30:00,320.42,321.05,320.39,321.05,1434.0,320.42,321.05,320.39,321.05,1434.0
2020-08-26 13:35:00,321.23,321.49,321.22,321.49,898.0,321.23,321.49,321.22,321.49,898.0
2020-08-26 13:40:00,321.54,322.21,321.54,322.21,1120.0,321.54,322.21,321.54,322.21,1120.0
2020-08-26 13:45:00,321.86,321.94,321.62,321.93,900.0,321.86,321.94,321.62,321.93,900.0
2020-08-26 13:50:00,321.38,321.41,321.16,321.41,1000.0,321.38,321.41,321.16,321.41,1000.0
2020-08-26 13:55:00,321.11,321.11,320.81,320.86,2258.0,321.11,321.11,320.81,320.86,2258.0
2020-08-26 14:00:00,320.77,321.93,320.77,321.93,1900.0,320.77,321.93,320.77,321.93,1900.0
2020-08-26 14:05:00,321.5,321.99,321.41,321.81,1300.0,321.5,321.99,321.41,321.81,1300.0
2020-08-26 14:10:00,321.68,321.81,321.57,321.81,400.0,321.68,321.81,321.57,321.81,400.0
2020-08-26 14:15:00,322.16,322.25,322.16,322.25,300.0,322.16,322.25,322.16,322.25,300.0
2020-08-26 14:20:00,322.19,322.2,322.19,322.19,650.0,322.19,322.2,322.19,322.19,650.0
2020-08-26 14:25:00,322.11,322.12,322.08,322.1,600.0,322.11,322.12,322.08,322.1,600.0
2020-08-26 14:30:00,322.25,322.5,322.2,322.5,1100.0,322.25,322.5,322.2,322.5,1100.0
2020-08-26 14:35:00,322.4,322.4,321.72,322.35,2942.0,322.4,322.4,321.72,322.35,2942.0
2020-08-26 14:40:00,322.38,322.38,321.49,322.01,2400.0,322.38,322.38,321.49,322.01,2400.0
2020-08-26 14:45:00,322.01,323.13,322.01,323.13,1300.0,322.01,323.13,322.01,323.13,1300.0
2020-08-26 14:50:00,323.02,323.37,323.02,323.37,1424.0,323.02,323.37,323.02,323.37,1424.0
2020-08-26 14:55:00,322.93,323.01,322.42,323.01,2211.0,322.93,323.01,322.42,323.01,2211.0
2020-08-26 15:00:00,322.89,323.07,322.44,323.0,900.0,322.89,323.07,322.44,323.0,900.0
2020-08-26 15:05:00,322.93,323.73,322.93,323.62,2296.0,322.93,323.73,322.93,323.62,2296.0
2020-08-26 15:10:00,323.75,324.55,323.74,324.55,2485.0,323.75,324.55,323.74,324.55,2485.0
2020-08-26 15:15:00,324.58,324.58,323.91,324.0,1200.0,324.58,324.58,323.91,324.0,1200.0
2020-08-26 15:20:00,324.0,324.38,323.85,324.3,2171.0,324.0,324.38,323.85,324.3,2171.0
2020-08-26 15:25:00,324.25,324.47,324.1,324.1,1050.0,324.25,324.47,324.1,324.1,1050.0
2020-08-26 15:30:00,324.38,324.64,323.27,323.66,4986.0,324.38,324.64,323.27,323.66,4986.0
2020-08-26 15:35:00,323.48,323.87,323.21,323.87,6189.0,323.48,323.87,323.21,323.87,6189.0
2020-08-26 15:40:00,323.84,324.27,323.55,323.55,4064.0,323.84,324.27,323.55,323.55,4064.0
2020-08-26 15:45:00,323.78,324.28,323.76,324.06,5901.0,323.78,324.28,323.76,324.06,5901.0
2020-08-26 15:50:00,324.18,324.59,323.89,324.24,7856.0,324.18,324.59,323.89,324.24,7856.0
2020-08-26 15:55:00,324.3,324.66,323.95,324.61,33478.0,324.3,324.66,323.95,324.61,33478.0
2020-08-27 09:30:00,324.47,325.0,322.58,322.81,4794.0,324.47,325.0,322.58,322.81,4794.0
2020-08-27 09:35:00,322.29,323.5,322.1,322.18,16711.0,322.29,323.5,322.1,322.18,16711.0
2020-08-27 09:40:00,322.07,323.26,322.07,322.54,7422.0,322.07,323.26,322.07,322.54,7422.0
2020-08-27 09:45:00,322.6,323.27,322.43,322.77,4366.0,322.6,323.27,322.43,322.77,4366.0
2020-08-27 09:50:00,323.47,323.63,321.59,321.94,4022.0,323.47,323.63,321.59,321.94,4022.0
2020-08-27 09:55:00,322.0,322.76,321.6,321.97,5813.0,322.0,322.76,321.6,321.97,5813.0
2020-08-27 10:00:00,322.51,322.52,320.13,321.18,8567.0,322.51,322.52,320.13,321.18,8567.0
2020-08-27 10:05:00,321.14,321.14,319.29,319.86,7263.0,321.14,321.14,319.29,319.86,7263.0
2020-08-27 10:10:00,319.11,320.0,319.0,319.94,5610.0,319.11,320.0,319.0,319.94,5610.0
2020-08-27 10:15:00,319.99,320.0,319.48,319.94,4073.0,319.99,320.0,319.48,319.94,4073.0
2020-08-27 10:20:00,319.75,320.0,319.43,319.45,4114.0,319.75,320.0,319.43,319.45,4114.0
2020-08-27 10:25:00,319.44,321.46,319.44,321.46,11814.0,319.44,321.46,319.44,321.46,11814.0
2020-08-27 10:30:00,321.45,323.3,321.31,323.3,2850.0,321.45,323.3,321.31,323.3,2850.0
2020-08-27 10:35:00,323.0,323.93,322.65,323.11,10809.0,323.0,323.93,322.65,323.11,10809.0
2020-08-27 10:40:00,322.33,322.5,322.03,322.27,2100.0,322.33,322.5,322.03,322.27,2100.0
2020-08-27 10:45:00,322.03,322.27,321.15,321.77,3050.0,322.03,322.27,321.15,321.77,3050.0
2020-08-27 10:50:00,322.17,323.0,322.17,322.94,1050.0,322.17,323.0,322.17,322.94,1050.0
2020-08-27 10:55:00,323.13,323.14,323.01,323.09,1530.0,323.13,323.14,323.01,323.09,1530.0
2020-08-27 11:00:00,323.41,323.72,323.09,323.09,1290.0,323.41,323.72,323.09,323.09,1290.0
2020-08-27 11:05:00,323.39,323.65,322.99,323.65,6500.0,323.39,323.65,322.99,323.65,6500.0
2020-08-27 11:10:00,323.25,323.25,322.73,323.03,2500.0,323.25,323.25,322.73,323.03,2500.0
2020-08-27 11:15:00,323.7,324.0,323.28,323.61,2511.0,323.7,324.0,323.28,323.61,2511.0
2020-08-27 11:20:00,323.47,324.0,323.47,324.0,600.0,323.47,324.0,323.47,324.0,600.0
2020-08-27 11:25:00,324.0,324.51,323.83,324.0,6734.0,324.0,324.51,323.83,324.0,6734.0
2020-08-27 11:30:00,323.84,324.25,323.66,324.2,3026.0,323.84,324.25,323.66,324.2,3026.0
2020-08-27 11:35:00,324.21,324.78,324.2,324.35,1400.0,324.21,324.78,324.2,324.35,1400.0
2020-08-27 11:40:00,324.63,326.31,324.52,325.8,5491.0,324.63,326.31,324.52,325.8,5491.0
2020-08-27 11:45:00,325.85,326.19,325.62,325.83,820.0,325.85,326.19,325.62,325.83,820.0
2020-08-27 11:50:00,325.3,325.97,325.25,325.92,2014.0,325.3,325.97,325.25,325.92,2014.0
2020-08-27 11:55:00,325.97,326.68,325.96,326.63,1039.0,325.97,326.68,325.96,326.63,1039.0
2020-08-27 12:00:00,326.58,326.77,326.04,326.61,4669.0,326.58,326.77,326.04,326.61,4669.0
2020-08-27 12:05:00,326.78,326.94,326.71,326.81,5007.0,326.78,326.94,326.71,326.81,5007.0
2020-08-27 12:10:00,326.81,327.63,326.79,327.21,3138.0,326.81,327.63,326.79,327.21,3138.0
2020-08-27 12:15:00,327.13,327.14,326.5,326.7,4405.0,327.13,327.14,326.5,326.7,4405.0
2020-08-27 12:20:00,326.65,326.75,326.38,326.51,1600.0,326.65,326.75,326.38,326.51,1600.0
2020-08-27 12:25:00,326.7,326.97,326.16,326.16,5635.0,326.7,326.97,326.16,326.16,5635.0
2020-08-27 12:30:00,326.57,326.57,325.91,326.03,2799.0,326.57,326.57,325.91,326.03,2799.0
2020-08-27 12:35:00,325.9,326.03,324.33,324.82,2593.0,325.9,326.03,324.33,324.82,2593.0
2020-08-27 12:40:00,324.83,324.83,323.94,323.95,3250.0,324.83,324.83,323.94,323.95,3250.0
2020-08-27 12:45:00,323.56,323.56,322.71,323.11,3924.0,323.56,323.56,322.71,323.11,3924.0
2020-08-27 12:50:00,323.25,323.37,322.15,322.75,4767.0,323.25,323.37,322.15,322.75,4767.0
2020-08-27 12:55:00,322.72,323.33,322.67,323.06,987.0,322.72,323.33,322.67,323.06,987.0
2020-08-27 13:00:00,322.56,323.04,322.16,323.04,5126.0,322.56,323.04,322.16,323.04,5126.0
2020-08-27 13:05:00,322.77,324.33,322.5,324.3,5290.0,322.77,324.33,322.5,324.3,5290.0
2020-08-27 13:10:00,324.53,324.56,324.04,324.04,807.0,324.53,324.56,324.04,324.04,807.0
2020-08-27 13:15:00,324.01,324.03,323.47,323.94,7820.0,324.01,324.03,323.47,323.94,7820.0
2020-08-27 13:20:00,323.42,323.7,323.42,323.53,400.0,323.42,323.7,323.42,323.53,400.0
2020-08-27 13:25:00,324.34,324.34,324.1,324.11,400.0,324.34,324.34,324.1,324.11,400.0
2020-08-27 13:30:00,324.34,324.34,324.34,324.34,200.0,324.34,324.34,324.34,324.34,200.0
2020-08-27 13:35:00,324.06,324.68,324.05,324.68,1804.0,324.06,324.68,324.05,324.68,1804.0
2020-08-27 13:40:00,325.07,325.12,324.63,324.63,900.0,325.07,325.12,324.63,324.63,900.0
2020-08-27 13:45:00,324.39,324.52,324.39,324.52,1302.0,324.39,324.52,324.39,324.52,1302.0
2020-08-27 13:50:00,324.48,324.62,323.99,324.62,2306.0,324.48,324.62,323.99,324.62,2306.0
2020-08-27 13:55:00,324.63,325.18,324.63,325.18,600.0,324.63,325.18,324.63,325.18,600.0
2020-08-27 14:00:00,325.43,325.5,325.43,325.49,400.0,325.43,325.5,325.43,325.49,400.0
2020-08-27 14:05:00,325.5,325.6,325.27,325.5,1200.0,325.5,325.6,325.27,325.5,1200.0
2020-08-27 14:10:00,325.49,326.29,325.49,326.11,750.0,325.49,326.29,325.49,326.11,750.0
2020-08-27 14:15:00,325.9,326.29,325.9,326.29,1256.0,325.9,326.29,325.9,326.29,1256.0
2020-08-27 14:20:00,326.16,326.37,325.97,326.08,1552.0,326.16,326.37,325.97,326.08,1552.0
2020-08-27 14:25:00,326.0,327.44,325.96,327.44,4754.0,326.0,327.44,325.96,327.44,4754.0
2020-08-27 14:30:00,327.31,329.09,327.22,327.81,6939.0,327.31,329.09,327.22,327.81,6939.0
2020-08-27 14:35:00,328.05,328.4,326.94,326.94,4620.0,328.05,328.4,326.94,326.94,4620.0
2020-08-27 14:40:00,326.9,327.02,326.75,326.92,3916.0,326.9,327.02,326.75,326.92,3916.0
2020-08-27 14:45:00,327.25,327.3,326.79,327.02,1600.0,327.25,327.3,326.79,327.02,1600.0
2020-08-27 14:50:00,326.97,327.68,326.97,327.22,7550.0,326.97,327.68,326.97,327.22,7550.0
2020-08-27 14:55:00,327.37,327.49,327.18,327.49,2001.0,327.37,327.49,327.18,327.49,2001.0
2020-08-27 15:00:00,327.72,327.89,327.38,327.51,4512.0,327.72,327.89,327.38,327.51,4512.0
2020-08-27 15:05:00,327.3,327.32,327.05,327.11,1222.0,327.3,327.32,327.05,327.11,1222.0
2020-08-27 15:10:00,327.19,327.2,326.6,326.6,1100.0,327.19,327.2,326.6,326.6,1100.0
2020-08-27 15:15:00,326.65,326.99,326.31,326.73,2100.0,326.65,326.99,326.31,326.73,2100.0
2020-08-27 15:20:00,326.9,327.34,326.9,327.33,1227.0,326.9,327.34,326.9,327.33,1227.0
2020-08-27 15:25:00,327.04,327.35,326.95,327.02,3850.0,327.04,327.35,326.95,327.02,3850.0
2020-08-27 15:30:00,327.23,327.31,326.55,326.56,2301.0,327.23,327.31,326.55,326.56,2301.0
2020-08-27 15:35:00,326.56,326.86,326.54,326.58,6202.0,326.56,326.86,326.54,326.58,6202.0
2020-08-27 15:40:00,326.61,327.26,326.6,327.17,6500.0,326.61,327.26,326.6,327.17,6500.0
2020-08-27 15:45:00,327.03,327.19,326.49,326.5,4621.0,327.03,327.19,326.49,326.5,4621.0
2020-08-27 15:50:00,326.57,326.85,326.3,326.5,13609.0,326.57,326.85,326.3,326.5,13609.0
2020-08-27 15:55:00,326.5,327.12,325.92,326.31,27753.0,326.5,327.12,325.92,326.31,27753.0
2020-08-28 09:30:00,329.64,329.68,327.32,329.27,21741.0,329.64,329.68,327.32,329.27,21741.0
2020-08-28 09:35:00,329.35,329.55,327.88,328.19,2768.0,329.35,329.55,327.88,328.19,2768.0
2020-08-28 09:40:00,328.2,331.81,328.05,330.81,8988.0,328.2,331.81,328.05,330.81,8988.0
2020-08-28 09:45:00,330.56,330.99,329.64,330.99,4421.0,330.56,330.99,329.64,330.99,4421.0
2020-08-28 09:50:00,330.79,333.2,330.41,333.2,3989.0,330.79,333.2,330.41,333.2,3989.0
2020-08-28 09:55:00,333.19,334.31,333.18,333.4,7346.0,333.19,334.31,333.18,333.4,7346.0
2020-08-28 10:00:00,333.89,334.28,332.06,332.45,4796.0,333.89,334.28,332.06,332.45,4796.0
2020-08-28 10:05:00,332.13,333.58,331.4,332.53,2508.0,332.13,333.58,331.4,332.53,2508.0
2020-08-28 10:10:00,332.93,334.75,332.92,334.75,2570.0,332.93,334.75,332.92,334.75,2570.0
2020-08-28 10:15:00,334.82,335.38,334.05,335.38,5041.0,334.82,335.38,334.05,335.38,5041.0
2020-08-28 10:20:00,335.52,335.53,334.43,335.17,7194.0,335.52,335.53,334.43,335.17,7194.0
2020-08-28 10:25:00,334.99,335.17,333.77,334.05,4076.0,334.99,335.17,333.77,334.05,4076.0
2020-08-28 10:30:00,333.8,334.55,333.24,333.24,1400.0,333.8,334.55,333.24,333.24,1400.0
2020-08-28 10:35:00,333.19,333.95,333.08,333.95,4476.0,333.19,333.95,333.08,333.95,4476.0
2020-08-28 10:40:00,334.6,335.54,333.6,335.32,3080.0,334.6,335.54,333.6,335.32,3080.0
2020-08-28 10:45:00,335.3,335.3,333.87,334.17,6962.0,335.3,335.3,333.87,334.17,6962.0
2020-08-28 10:50:00,333.97,333.97,332.86,333.16,1000.0,333.97,333.97,332.86,333.16,1000.0
2020-08-28 10:55:00,333.25,333.25,332.32,332.32,3638.0,333.25,333.25,332.32,332.32,3638.0
2020-08-28 11:00:00,332.11,333.0,332.1,332.98,1300.0,332.11,333.0,332.1,332.98,1300.0
2020-08-28 11:05:00,333.11,333.23,332.66,332.79,600.0,333.11,333.23,332.66,332.79,600.0
2020-08-28 11:10:00,333.16,333.58,332.55,332.55,400.0,333.16,333.58,332.55,332.55,400.0
2020-08-28 11:15:00,332.84,333.56,332.84,333.21,600.0,332.84,333.56,332.84,333.21,600.0
2020-08-28 11:20:00,333.38,333.89,333.24,333.86,1087.0,333.38,333.89,333.24,333.86,1087.0
2020-08-28 11:25:00,333.69,335.0,333.26,333.26,1336.0,333.69,335.0,333.26,333.26,1336.0
2020-08-28 11:30:00,333.02,333.02,332.38,332.88,2285.0,333.02,333.02,332.38,332.88,2285.0
2020-08-28 11:35:00,332.99,333.0,332.17,332.17,700.0,332.99,333.0,332.17,332.17,700.0
2020-08-28 11:40:00,331.61,332.22,331.02,331.76,2680.0,331.61,332.22,331.02,331.76,2680.0
2020-08-28 11:45:00,331.55,331.84,331.3,331.3,1608.0,331.55,331.84,331.3,331.3,1608.0
2020-08-28 11:50:00,331.77,331.77,331.34,331.34,200.0,331.77,331.77,331.34,331.34,200.0
2020-08-28 11:55:00,331.78,332.65,331.69,332.65,2800.0,331.78,332.65,331.69,332.65,2800.0
2020-08-28 12:00:00,333.09,333.09,332.04,332.04,1600.0,333.09,333.09,332.04,332.04,1600.0
2020-08-28 12:05:00,332.26,332.26,331.52,331.96,1246.0,332.26,332.26,331.52,331.96,1246.0
2020-08-28 12:10:00,332.01,332.81,332.01,332.78,2250.0,332.01,332.81,332.01,332.78,2250.0
2020-08-28 12:15:00,332.36,333.28,332.36,333.28,501.0,332.36,333.28,332.36,333.28,501.0
2020-08-28 12:20:00,333.25,333.25,331.96,331.96,778.0,333.25,333.25,331.96,331.96,778.0
2020-08-28 12:25:00,332.47,333.24,332.12,332.5,2013.0,332.47,333.24,332.12,332.5,2013.0
2020-08-28 12:30:00,331.94,332.11,331.35,331.47,4333.0,331.94,332.11,331.35,331.47,4333.0
2020-08-28 12:35:00,331.47,331.47,331.25,331.26,850.0,331.47,331.47,331.25,331.26,850.0
2020-08-28 12:40:00,331.05,331.16,330.99,331.02,1200.0,331.05,331.16,330.99,331.02,1200.0
2020-08-28 12:45:00,331.05,331.05,331.02,331.05,1400.0,331.05,331.05,331.02,331.05,1400.0
2020-08-28 12:50:00,331.23,331.36,330.84,331.36,1537.0,331.23,331.36,330.84,331.36,1537.0
2020-08-28 12:55:00,331.65,332.24,331.65,332.23,233.0,331.65,332.24,331.65,332.23,233.0
2020-08-28 13:00:00,332.23,332.23,332.23,332.23,0.0,332.23,332.23,332.23,332.23,0.0
2020-08-28 13:05:00,331.88,331.88,331.21,331.5,3152.0,331.88,331.88,331.21,331.5,3152.0
2020-08-28 13:10:00,331.22,331.5,330.19,330.51,5767.0,331.22,331.5,330.19,330.51,5767.0
2020-08-28 13:15:00,331.0,331.12,330.27,330.73,2068.0,331.0,331.12,330.27,330.73,2068.0
2020-08-28 13:20:00,330.27,330.65,330.15,330.51,1800.0,330.27,330.65,330.15,330.51,1800.0
2020-08-28 13:25:00,330.25,330.32,329.0,329.74,7711.0,330.25,330.32,329.0,329.74,7711.0
2020-08-28 13:30:00,329.74,330.01,329.41,329.56,1136.0,329.74,330.01,329.41,329.56,1136.0
2020-08-28 13:35:00,330.15,332.44,329.56,329.56,6077.0,330.15,332.44,329.56,329.56,6077.0
2020-08-28 13:40:00,329.88,330.08,329.55,330.07,1642.0,329.88,330.08,329.55,330.07,1642.0
2020-08-28 13:45:00,329.79,329.8,329.48,329.49,700.0,329.79,329.8,329.48,329.49,700.0
2020-08-28 13:50:00,329.87,330.79,329.86,330.41,1633.0,329.87,330.79,329.86,330.41,1633.0
2020-08-28 13:55:00,330.24,330.63,330.18,330.24,1000.0,330.24,330.63,330.18,330.24,1000.0
2020-08-28 14:00:00,330.6,331.36,330.6,331.03,2698.0,330.6,331.36,330.6,331.03,2698.0
2020-08-28 14:05:00,330.98,330.98,330.93,330.94,200.0,330.98,330.98,330.93,330.94,200.0
2020-08-28 14:10:00,331.7,331.7,330.91,331.13,5974.0,331.7,331.7,330.91,331.13,5974.0
2020-08-28 14:15:00,331.47,331.81,331.4,331.48,2200.0,331.47,331.81,331.4,331.48,2200.0
2020-08-28 14:20:00,331.3,331.3,330.81,330.81,500.0,331.3,331.3,330.81,330.81,500.0
2020-08-28 14:25:00,330.61,330.61,330.55,330.56,200.0,330.61,330.61,330.55,330.56,200.0
2020-08-28 14:30:00,330.6,331.08,330.59,330.8,1310.0,330.6,331.08,330.59,330.8,1310.0
2020-08-28 14:35:00,330.94,331.13,330.8,330.97,1941.0,330.94,331.13,330.8,330.97,1941.0
2020-08-28 14:40:00,330.9,331.4,330.89,331.21,3689.0,330.9,331.4,330.89,331.21,3689.0
2020-08-28 14:45:00,331.23,331.25,330.89,330.97,3416.0,331.23,331.25,330.89,330.97,3416.0
2020-08-28 14:50:00,331.38,331.77,331.02,331.1,2576.0,331.38,331.77,331.02,331.1,2576.0
2020-08-28 14:55:00,331.12,331.24,330.56,330.59,3717.0,331.12,331.24,330.56,330.59,3717.0
2020-08-28 15:00:00,330.59,330.83,330.59,330.67,1501.0,330.59,330.83,330.59,330.67,1501.0
2020-08-28 15:05:00,330.85,331.2,330.77,330.84,1461.0,330.85,331.2,330.77,330.84,1461.0
2020-08-28 15:10:00,330.86,330.9,330.59,330.71,1639.0,330.86,330.9,330.59,330.71,1639.0
2020-08-28 15:15:00,330.71,331.39,330.47,331.35,1751.0,330.71,331.39,330.47,331.35,1751.0
2020-08-28 15:20:00,331.05,331.05,330.75,330.75,1607.0,331.05,331.05,330.75,330.75,1607.0
2020-08-28 15:25:00,330.81,331.02,330.6,330.78,4147.0,330.81,331.02,330.6,330.78,4147.0
2020-08-28 15:30:00,330.62,331.4,330.61,331.4,2600.0,330.62,331.4,330.61,331.4,2600.0
2020-08-28 15:35:00,331.28,331.41,330.72,331.41,1931.0,331.28,331.41,330.72,331.41,1931.0
2020-08-28 15:40:00,331.36,331.54,331.11,331.42,3384.0,331.36,331.54,331.11,331.42,3384.0
2020-08-28 15:45:00,331.29,331.44,330.98,331.24,3358.0,331.29,331.44,330.98,331.24,3358.0
2020-08-28 15:50:00,331.24,331.42,330.95,331.24,10524.0,331.24,331.42,330.95,331.24,10524.0
2020-08-28 15:55:00,331.21,331.66,331.2,331.65,15525.0,331.21,331.66,331.2,331.65,15525.0
2020-08-31 09:30:00,331.22,333.2,330.41,331.21,11049.0,331.22,333.2,330.41,331.21,11049.0
2020-08-31 09:35:00,331.03,331.5,329.62,330.26,5616.0,331.03,331.5,329.62,330.26,5616.0
2020-08-31 09:40:00,329.19,330.54,329.19,329.28,3507.0,329.19,330.54,329.19,329.28,3507.0
2020-08-31 09:45:00,329.32,329.32,328.06,328.06,7800.0,329.32,329.32,328.06,328.06,7800.0
2020-08-31 09:50:00,328.06,329.3,327.59,329.3,6061.0,328.06,329.3,327.59,329.3,6061.0
2020-08-31 09:55:00,329.01,329.2,327.71,327.71,1906.0,329.01,329.2,327.71,327.71,1906.0
2020-08-31 10:00:00,327.78,328.95,327.77,328.95,2440.0,327.78,328.95,327.77,328.95,2440.0
2020-08-31 10:05:00,328.93,328.93,327.73,327.74,3504.0,328.93,328.93,327.73,327.74,3504.0
2020-08-31 10:10:00,327.22,327.74,327.0,327.74,2378.0,327.22,327.74,327.0,327.74,2378.0
2020-08-31 10:15:00,327.74,328.2,326.79,328.2,5908.0,327.74,328.2,326.79,328.2,5908.0
2020-08-31 10:20:00,327.84,327.84,326.0,326.0,2952.0,327.84,327.84,326.0,326.0,2952.0
2020-08-31 10:25:00,325.67,325.67,324.66,325.42,3802.0,325.67,325.67,324.66,325.42,3802.0
2020-08-31 10:30:00,325.72,327.09,325.46,327.0,10161.0,325.72,327.09,325.46,327.0,10161.0
2020-08-31 10:35:00,326.83,326.83,326.03,326.43,3120.0,326.83,326.83,326.03,326.43,3120.0
2020-08-31 10:40:00,326.43,326.43,325.77,325.77,1697.0,326.43,326.43,325.77,325.77,1697.0
2020-08-31 10:45:00,326.04,326.95,326.03,326.82,2100.0,326.04,326.95,326.03,326.82,2100.0
2020-08-31 10:50:00,326.82,327.56,326.26,327.31,6678.0,326.82,327.56,326.26,327.31,6678.0
2020-08-31 10:55:00,326.83,327.0,326.65,327.0,1500.0,326.83,327.0,326.65,327.0,1500.0
2020-08-31 11:00:00,327.42,327.61,326.8,327.0,2550.0,327.42,327.61,326.8,327.0,2550.0
2020-08-31 11:05:00,327.0,327.53,327.0,327.42,1785.0,327.0,327.53,327.0,327.42,1785.0
2020-08-31 11:10:00,327.33,327.64,326.61,327.26,1304.0,327.33,327.64,326.61,327.26,1304.0
2020-08-31 11:15:00,327.39,327.45,327.33,327.45,800.0,327.39,327.45,327.33,327.45,800.0
2020-08-31 11:20:00,327.41,327.41,326.6,326.95,3800.0,327.41,327.41,326.6,326.95,3800.0
2020-08-31 11:25:00,326.8,327.55,326.56,327.41,4702.0,326.8,327.55,326.56,327.41,4702.0
2020-08-31 11:30:00,327.55,327.55,326.29,326.81,2466.0,327.55,327.55,326.29,326.81,2466.0
2020-08-31 11:35:00,327.16,327.53,327.05,327.23,943.0,327.16,327.53,327.05,327.23,943.0
2020-08-31 11:40:00,327.4,327.75,327.16,327.67,3300.0,327.4,327.75,327.16,327.67,3300.0
2020-08-31 11:45:00,327.87,328.77,327.86,328.74,3180.0,327.87,328.77,327.86,328.74,3180.0
2020-08-31 11:50:00,328.94,329.38,328.5,329.02,3864.0,328.94,329.38,328.5,329.02,3864.0
2020-08-31 11:55:00,328.86,329.25,328.71,328.72,500.0,328.86,329.25,328.71,328.72,500.0
2020-08-31 12:00:00,328.55,329.16,328.4,329.16,2150.0,328.55,329.16,328.4,329.16,2150.0
2020-08-31 12:05:00,329.0,329.47,328.88,329.47,1665.0,329.0,329.47,328.88,329.47,1665.0
2020-08-31 12:10:00,329.5,329.54,328.86,328.86,2042.0,329.5,329.54,328.86,328.86,2042.0
2020-08-31 12:15:00,328.86,329.01,328.5,328.65,2450.0,328.86,329.01,328.5,328.65,2450.0
2020-08-31 12:20:00,328.66,328.66,328.19,328.19,1039.0,328.66,328.66,328.19,328.19,1039.0
2020-08-31 12:25:00,328.06,328.61,327.97,328.52,1500.0,328.06,328.61,327.97,328.52,1500.0
2020-08-31 12:30:00,328.68,328.88,328.68,328.88,800.0,328.68,328.88,328.68,328.88,800.0
2020-08-31 12:35:00,329.26,329.42,329.09,329.14,1015.0,329.26,329.42,329.09,329.14,1015.0
2020-08-31 12:40:00,329.27,329.27,327.85,327.85,1100.0,329.27,329.27,327.85,327.85,1100.0
2020-08-31 12:45:00,328.11,328.27,327.93,327.93,1700.0,328.11,328.27,327.93,327.93,1700.0
2020-08-31 12:50:00,327.93,328.32,327.93,328.3,400.0,327.93,328.32,327.93,328.3,400.0
2020-08-31 12:55:00,328.87,329.21,328.87,328.96,403.0,328.87,329.21,328.87,328.96,403.0
2020-08-31 13:00:00,328.94,328.94,328.51,328.66,389.0,328.94,328.94,328.51,328.66,389.0
2020-08-31 13:05:00,329.03,329.48,328.77,329.14,2552.0,329.03,329.48,328.77,329.14,2552.0
2020-08-31 13:10:00,329.28,329.42,329.19,329.42,500.0,329.28,329.42,329.19,329.42,500.0
2020-08-31 13:15:00,329.41,329.57,329.26,329.28,1100.0,329.41,329.57,329.26,329.28,1100.0
2020-08-31 13:20:00,329.65,329.65,329.32,329.32,200.0,329.65,329.65,329.32,329.32,200.0
2020-08-31 13:25:00,329.77,329.77,329.73,329.73,200.0,329.77,329.77,329.73,329.73,200.0
2020-08-31 13:30:00,329.61,329.61,329.34,329.34,400.0,329.61,329.61,329.34,329.34,400.0
2020-08-31 13:35:00,329.66,329.66,329.13,329.13,1500.0,329.66,329.66,329.13,329.13,1500.0
2020-08-31 13:40:00,329.33,329.6,329.33,329.6,1566.0,329.33,329.6,329.33,329.6,1566.0
2020-08-31 13:45:00,329.49,330.0,329.49,329.72,2400.0,329.49,330.0,329.49,329.72,2400.0
2020-08-31 13:50:00,329.8,330.34,329.77,330.25,1596.0,329.8,330.34,329.77,330.25,1596.0
2020-08-31 13:55:00,330.7,330.91,330.28,330.28,300.0,330.7,330.91,330.28,330.28,300.0
2020-08-31 14:00:00,330.73,330.73,330.47,330.47,700.0,330.73,330.73,330.47,330.47,700.0
2020-08-31 14:05:00,330.03,330.09,329.75,330.09,1000.0,330.03,330.09,329.75,330.09,1000.0
2020-08-31 14:10:00,330.27,330.39,329.73,329.73,1100.0,330.27,330.39,329.73,329.73,1100.0
2020-08-31 14:15:00,329.78,330.29,329.78,329.99,1300.0,329.78,330.29,329.78,329.99,1300.0
2020-08-31 14:20:00,330.01,330.61,329.97,330.61,800.0,330.01,330.61,329.97,330.61,800.0
2020-08-31 14:25:00,330.76,330.78,330.31,330.59,735.0,330.76,330.78,330.31,330.59,735.0
2020-08-31 14:30:00,330.59,330.63,330.41,330.5,1600.0,330.59,330.63,330.41,330.5,1600.0
2020-08-31 14:35:00,330.8,330.95,330.8,330.88,4377.0,330.8,330.95,330.8,330.88,4377.0
2020-08-31 14:40:00,330.84,331.38,330.74,330.74,1001.0,330.84,331.38,330.74,330.74,1001.0
2020-08-31 14:45:00,330.72,330.85,330.56,330.61,2337.0,330.72,330.85,330.56,330.61,2337.0
2020-08-31 14:50:00,330.62,330.84,330.57,330.83,1044.0,330.62,330.84,330.57,330.83,1044.0
2020-08-31 14:55:00,330.94,330.99,330.59,330.99,1700.0,330.94,330.99,330.59,330.99,1700.0
2020-08-31 15:00:00,330.8,331.0,330.47,330.9,3811.0,330.8,331.0,330.47,330.9,3811.0
2020-08-31 15:05:00,330.87,331.25,330.87,331.0,900.0,330.87,331.25,330.87,331.0,900.0
2020-08-31 15:10:00,331.18,331.3,331.0,331.15,1200.0,331.18,331.3,331.0,331.15,1200.0
2020-08-31 15:15:00,331.15,331.3,330.96,331.07,1400.0,331.15,331.3,330.96,331.07,1400.0
2020-08-31 15:20:00,331.27,331.28,330.87,331.08,950.0,331.27,331.28,330.87,331.08,950.0
2020-08-31 15:25:00,331.3,331.65,331.3,331.59,1586.0,331.3,331.65,331.3,331.59,1586.0
2020-08-31 15:30:00,331.24,331.49,331.1,331.17,2400.0,331.24,331.49,331.1,331.17,2400.0
2020-08-31 15:35:00,331.28,331.71,331.0,331.22,1980.0,331.28,331.71,331.0,331.22,1980.0
2020-08-31 15:40:00,330.98,331.19,330.93,331.16,2501.0,330.98,331.19,330.93,331.16,2501.0
2020-08-31 15:45:00,331.3,331.69,331.13,331.2,5739.0,331.3,331.69,331.13,331.2,5739.0
2020-08-31 15:50:00,331.27,331.27,330.54,330.65,6835.0,331.27,331.27,330.54,330.65,6835.0
2020-08-31 15:55:00,330.54,330.84,330.0,330.48,30710.0,330.54,330.84,330.0,330.48,30710.0
2020-09-01 09:30:00,333.75,335.85,332.5,335.71,8405.0,333.75,335.85,332.5,335.71,8405.0
2020-09-01 09:35:00,335.77,339.01,334.74,338.29,5332.0,335.77,339.01,334.74,338.29,5332.0
2020-09-01 09:40:00,338.29,339.05,335.08,339.0,14784.0,338.29,339.05,335.08,339.0,14784.0
2020-09-01 09:45:00,338.36,342.96,337.83,341.02,24017.0,338.36,342.96,337.83,341.02,24017.0
2020-09-01 09:50:00,341.02,341.21,339.1,340.97,11699.0,341.02,341.21,339.1,340.97,11699.0
2020-09-01 09:55:00,341.1,343.02,340.7,341.13,3447.0,341.1,343.02,340.7,341.13,3447.0
2020-09-01 10:00:00,341.2,343.0,340.88,340.89,3091.0,341.2,343.0,340.88,340.89,3091.0
2020-09-01 10:05:00,341.86,342.5,339.86,341.87,17770.0,341.86,342.5,339.86,341.87,17770.0
2020-09-01 10:10:00,341.96,341.96,340.64,340.64,3813.0,341.96,341.96,340.64,340.64,3813.0
2020-09-01 10:15:00,340.69,341.98,339.43,341.57,10343.0,340.69,341.98,339.43,341.57,10343.0
2020-09-01 10:20:00,341.11,344.58,341.11,344.58,3080.0,341.11,344.58,341.11,344.58,3080.0
2020-09-01 10:25:00,344.45,345.36,344.26,345.36,1602.0,344.45,345.36,344.26,345.36,1602.0
2020-09-01 10:30:00,345.46,345.46,343.71,344.03,4924.0,345.46,345.46,343.71,344.03,4924.0
2020-09-01 10:35:00,344.32,344.9,342.35,342.81,4844.0,344.32,344.9,342.35,342.81,4844.0
2020-09-01 10:40:00,342.71,344.06,342.13,342.13,1341.0,342.71,344.06,342.13,342.13,1341.0
2020-09-01 10:45:00,342.25,342.63,340.7,340.7,3697.0,342.25,342.63,340.7,340.7,3697.0
2020-09-01 10:50:00,341.11,342.87,341.11,342.57,2800.0,341.11,342.87,341.11,342.57,2800.0
2020-09-01 10:55:00,342.15,342.66,341.41,341.79,2391.0,342.15,342.66,341.41,341.79,2391.0
2020-09-01 11:00:00,341.33,341.33,340.07,340.07,800.0,341.33,341.33,340.07,340.07,800.0
2020-09-01 11:05:00,340.35,341.34,340.34,341.26,1739.0,340.35,341.34,340.34,341.26,1739.0
2020-09-01 11:10:00,341.89,342.17,341.18,342.17,2238.0,341.89,342.17,341.18,342.17,2238.0
2020-09-01 11:15:00,342.16,342.86,341.86,342.7,3595.0,342.16,342.86,341.86,342.7,3595.0
2020-09-01 11:20:00,343.02,343.19,342.43,342.44,895.0,343.02,343.19,342.43,342.44,895.0
2020-09-01 11:25:00,342.71,342.92,342.71,342.92,630.0,342.71,342.92,342.71,342.92,630.0
2020-09-01 11:30:00,342.72,343.18,342.6,342.68,900.0,342.72,343.18,342.6,342.68,900.0
2020-09-01 11:35:00,342.84,342.87,341.94,341.94,4410.0,342.84,342.87,341.94,341.94,4410.0
2020-09-01 11:40:00,341.5,342.2,341.33,342.01,2000.0,341.5,342.2,341.33,342.01,2000.0
2020-09-01 11:45:00,341.74,341.89,341.55,341.89,977.0,341.74,341.89,341.55,341.89,977.0
2020-09-01 11:50:00,342.21,342.34,341.5,341.52,3218.0,342.21,342.34,341.5,341.52,3218.0
2020-09-01 11:55:00,342.09,342.27,341.96,342.01,850.0,342.09,342.27,341.96,342.01,850.0
2020-09-01 12:00:00,342.0,342.09,341.53,342.09,1416.0,342.0,342.09,341.53,342.09,1416.0
2020-09-01 12:05:00,342.11,342.47,341.75,342.36,3320.0,342.11,342.47,341.75,342.36,3320.0
2020-09-01 12:10:00,342.32,342.8,342.0,342.64,3782.0,342.32,342.8,342.0,342.64,3782.0
2020-09-01 12:15:00,342.6,342.6,342.0,342.17,6002.0,342.6,342.6,342.0,342.17,6002.0
2020-09-01 12:20:00,342.09,342.09,341.58,341.58,300.0,342.09,342.09,341.58,341.58,300.0
2020-09-01 12:25:00,341.58,341.72,341.36,341.64,1200.0,341.58,341.72,341.36,341.64,1200.0
2020-09-01 12:30:00,341.97,341.97,340.62,340.71,3040.0,341.97,341.97,340.62,340.71,3040.0
2020-09-01 12:35:00,341.06,342.11,341.05,342.11,2406.0,341.06,342.11,341.05,342.11,2406.0
2020-09-01 12:40:00,341.99,342.27,341.99,342.06,650.0,341.99,342.27,341.99,342.06,650.0
2020-09-01 12:45:00,342.13,342.32,342.01,342.06,1335.0,342.13,342.32,342.01,342.06,1335.0
2020-09-01 12:50:00,342.16,342.37,342.16,342.37,730.0,342.16,342.37,342.16,342.37,730.0
2020-09-01 12:55:00,342.27,342.73,342.25,342.47,2200.0,342.27,342.73,342.25,342.47,2200.0
2020-09-01 13:00:00,342.62,342.73,342.37,342.37,1525.0,342.62,342.73,342.37,342.37,1525.0
2020-09-01 13:05:00,342.54,343.9,342.53,343.86,2416.0,342.54,343.9,342.53,343.86,2416.0
2020-09-01 13:10:00,343.76,344.17,343.47,344.03,4669.0,343.76,344.17,343.47,344.03,4669.0
2020-09-01 13:15:00,344.04,344.04,343.67,343.9,700.0,344.04,344.04,343.67,343.9,700.0
2020-09-01 13:20:00,343.91,344.07,343.12,343.51,1847.0,343.91,344.07,343.12,343.51,1847.0
2020-09-01 13:25:00,343.52,343.52,343.52,343.52,100.0,343.52,343.52,343.52,343.52,100.0
2020-09-01 13:30:00,343.39,343.68,342.78,342.84,2159.0,343.39,343.68,342.78,342.84,2159.0
2020-09-01 13:35:00,342.9,343.49,342.9,343.48,558.0,342.9,343.49,342.9,343.48,558.0
2020-09-01 13:40:00,343.76,344.0,343.69,344.0,1307.0,343.76,344.0,343.69,344.0,1307.0
2020-09-01 13:45:00,344.0,344.18,343.27,343.53,1331.0,344.0,344.18,343.27,343.53,1331.0
2020-09-01 13:50:00,343.56,343.59,343.34,343.34,700.0,343.56,343.59,343.34,343.34,700.0
2020-09-01 13:55:00,343.3,344.33,343.3,344.33,1106.0,343.3,344.33,343.3,344.33,1106.0
2020-09-01 14:00:00,343.8,343.8,343.23,343.23,500.0,343.8,343.8,343.23,343.23,500.0
2020-09-01 14:05:00,343.4,343.4,342.88,342.97,801.0,343.4,343.4,342.88,342.97,801.0
2020-09-01 14:10:00,342.83,342.87,342.42,342.75,1123.0,342.83,342.87,342.42,342.75,1123.0
2020-09-01 14:15:00,342.77,343.21,342.65,343.21,1676.0,342.77,343.21,342.65,343.21,1676.0
2020-09-01 14:20:00,342.99,343.16,342.8,343.03,1936.0,342.99,343.16,342.8,343.03,1936.0
2020-09-01 14:25:00,343.11,343.11,343.01,343.01,1200.0,343.11,343.11,343.01,343.01,1200.0
2020-09-01 14:30:00,343.02,343.25,342.81,342.95,1920.0,343.02,343.25,342.81,342.95,1920.0
2020-09-01 14:35:00,342.95,342.95,341.09,341.51,4363.0,342.95,342.95,341.09,341.51,4363.0
2020-09-01 14:40:00,341.46,341.75,341.17,341.51,2000.0,341.46,341.75,341.17,341.51,2000.0
2020-09-01 14:45:00,341.57,341.87,341.57,341.69,2000.0,341.57,341.87,341.57,341.69,2000.0
2020-09-01 14:50:00,341.86,341.91,341.76,341.91,600.0,341.86,341.91,341.76,341.91,600.0
2020-09-01 14:55:00,341.96,342.2,341.85,342.02,950.0,341.96,342.2,341.85,342.02,950.0
2020-09-01 15:00:00,342.08,342.63,342.08,342.53,1809.0,342.08,342.63,342.08,342.53,1809.0
2020-09-01 15:05:00,342.92,343.4,342.88,343.13,1744.0,342.92,343.4,342.88,343.13,1744.0
2020-09-01 15:10:00,342.97,342.98,342.06,342.06,2305.0,342.97,342.98,342.06,342.06,2305.0
2020-09-01 15:15:00,342.03,342.67,341.86,342.67,1709.0,342.03,342.67,341.86,342.67,1709.0
2020-09-01 15:20:00,342.82,343.52,342.82,342.9,2825.0,342.82,343.52,342.82,342.9,2825.0
2020-09-01 15:25:00,342.84,342.85,341.33,341.41,12249.0,342.84,342.85,341.33,341.41,12249.0
2020-09-01 15:30:00,341.56,341.56,340.83,341.0,2612.0,341.56,341.56,340.83,341.0,2612.0
2020-09-01 15:35:00,341.0,341.0,340.6,340.81,7347.0,341.0,341.0,340.6,340.81,7347.0
2020-09-01 15:40:00,340.31,340.56,340.01,340.01,3846.0,340.31,340.56,340.01,340.01,3846.0
2020-09-01 15:45:00,340.21,340.22,338.57,338.69,9174.0,340.21,340.22,338.57,338.69,9174.0
2020-09-01 15:50:00,339.13,339.8,338.62,339.13,8416.0,339.13,339.8,338.62,339.13,8416.0
2020-09-01 15:55:00,339.34,340.87,338.96,340.77,20862.0,339.34,340.87,338.96,340.77,20862.0
2020-09-02 09:30:00,344.8,345.24,339.74,339.74,11137.0,344.8,345.24,339.74,339.74,11137.0
2020-09-02 09:35:00,340.48,340.48,334.52,335.67,10707.0,340.48,340.48,334.52,335.67,10707.0
2020-09-02 09:40:00,335.41,336.54,333.25,335.32,8524.0,335.41,336.54,333.25,335.32,8524.0
2020-09-02 09:45:00,334.87,336.6,334.5,334.5,7870.0,334.87,336.6,334.5,334.5,7870.0
2020-09-02 09:50:00,334.0,334.0,329.3,330.09,12339.0,334.0,334.0,329.3,330.09,12339.0
2020-09-02 09:55:00,331.0,331.35,328.05,329.36,11543.0,331.0,331.35,328.05,329.36,11543.0
2020-09-02 10:00:00,328.57,329.8,327.71,328.96,19997.0,328.57,329.8,327.71,328.96,19997.0
2020-09-02 10:05:00,329.88,331.0,328.04,328.44,7617.0,329.88,331.0,328.04,328.44,7617.0
2020-09-02 10:10:00,328.0,330.91,328.0,330.91,4487.0,328.0,330.91,328.0,330.91,4487.0
2020-09-02 10:15:00,331.37,336.11,330.6,336.11,10149.0,331.37,336.11,330.6,336.11,10149.0
2020-09-02 10:20:00,335.95,336.72,332.69,333.28,23600.0,335.95,336.72,332.69,333.28,23600.0
2020-09-02 10:25:00,333.29,333.87,332.46,333.75,1400.0,333.29,333.87,332.46,333.75,1400.0
2020-09-02 10:30:00,333.79,334.02,332.0,333.66,7786.0,333.79,334.02,332.0,333.66,7786.0
2020-09-02 10:35:00,334.15,334.15,332.72,332.72,600.0,334.15,334.15,332.72,332.72,600.0
2020-09-02 10:40:00,331.78,333.0,331.77,332.63,3737.0,331.78,333.0,331.77,332.63,3737.0
2020-09-02 10:45:00,331.85,332.55,331.72,332.05,1261.0,331.85,332.55,331.72,332.05,1261.0
2020-09-02 10:50:00,332.08,332.49,330.69,330.87,3798.0,332.08,332.49,330.69,330.87,3798.0
2020-09-02 10:55:00,330.71,330.89,329.84,330.44,4727.0,330.71,330.89,329.84,330.44,4727.0
2020-09-02 11:00:00,330.42,331.22,329.85,329.85,2325.0,330.42,331.22,329.85,329.85,2325.0
2020-09-02 11:05:00,330.11,330.11,329.5,329.73,1528.0,330.11,330.11,329.5,329.73,1528.0
2020-09-02 11:10:00,329.35,331.46,329.35,331.46,650.0,329.35,331.46,329.35,331.46,650.0
2020-09-02 11:15:00,331.0,331.36,330.5,331.35,800.0,331.0,331.36,330.5,331.35,800.0
2020-09-02 11:20:00,331.08,331.08,329.21,329.33,2300.0,331.08,331.08,329.21,329.33,2300.0
2020-09-02 11:25:00,329.42,330.07,328.7,329.04,2714.0,329.42,330.07,328.7,329.04,2714.0
2020-09-02 11:30:00,330.06,330.06,328.92,329.19,2206.0,330.06,330.06,328.92,329.19,2206.0
2020-09-02 11:35:00,329.17,329.48,327.0,327.0,4731.0,329.17,329.48,327.0,327.0,4731.0
2020-09-02 11:40:00,327.19,327.55,327.02,327.13,1400.0,327.19,327.55,327.02,327.13,1400.0
2020-09-02 11:45:00,327.66,328.13,327.43,328.13,2431.0,327.66,328.13,327.43,328.13,2431.0
2020-09-02 11:50:00,328.07,328.63,327.79,328.35,900.0,328.07,328.63,327.79,328.35,900.0
2020-09-02 11:55:00,328.65,329.36,328.45,328.85,2845.0,328.65,329.36,328.45,328.85,2845.0
2020-09-02 12:00:00,328.88,329.52,328.66,329.52,900.0,328.88,329.52,328.66,329.52,900.0
2020-09-02 12:05:00,329.75,330.0,329.46,330.0,2023.0,329.75,330.0,329.46,330.0,2023.0
2020-09-02 12:10:00,330.22,330.68,329.89,329.9,3365.0,330.22,330.68,329.89,329.9,3365.0
2020-09-02 12:15:00,330.08,331.16,330.08,331.15,1000.0,330.08,331.16,330.08,331.15,1000.0
2020-09-02 12:20:00,330.65,331.09,330.61,331.09,1800.0,330.65,331.09,330.61,331.09,1800.0
2020-09-02 12:25:00,331.22,331.22,330.48,330.48,1300.0,331.22,331.22,330.48,330.48,1300.0
2020-09-02 12:30:00,330.64,330.64,330.34,330.35,739.0,330.64,330.64,330.34,330.35,739.0
2020-09-02 12:35:00,330.3,330.93,330.3,330.93,643.0,330.3,330.93,330.3,330.93,643.0
2020-09-02 12:40:00,331.07,331.07,330.17,330.24,2749.0,331.07,331.07,330.17,330.24,2749.0
2020-09-02 12:45:00,330.08,330.46,330.08,330.46,500.0,330.08,330.46,330.08,330.46,500.0
2020-09-02 12:50:00,329.5,329.82,329.01,329.01,1818.0,329.5,329.82,329.01,329.01,1818.0
2020-09-02 12:55:00,329.01,329.88,329.01,329.41,1050.0,329.01,329.88,329.01,329.41,1050.0
2020-09-02 13:00:00,329.09,329.13,328.93,329.13,600.0,329.09,329.13,328.93,329.13,600.0
2020-09-02 13:05:00,329.7,330.02,329.18,329.75,4390.0,329.7,330.02,329.18,329.75,4390.0
2020-09-02 13:10:00,329.06,329.44,328.88,329.23,1746.0,329.06,329.44,328.88,329.23,1746.0
2020-09-02 13:15:00,329.19,329.2,327.87,327.87,1877.0,329.19,329.2,327.87,327.87,1877.0
2020-09-02 13:20:00,327.85,328.62,327.67,328.62,3000.0,327.85,328.62,327.67,328.62,3000.0
2020-09-02 13:25:00,328.84,328.98,328.45,328.98,950.0,328.84,328.98,328.45,328.98,950.0
2020-09-02 13:30:00,328.55,329.77,328.41,329.77,4804.0,328.55,329.77,328.41,329.77,4804.0
2020-09-02 13:35:00,329.43,330.02,329.43,330.02,800.0,329.43,330.02,329.43,330.02,800.0
2020-09-02 13:40:00,329.69,330.12,329.68,329.99,1200.0,329.69,330.12,329.68,329.99,1200.0
2020-09-02 13:45:00,330.12,330.12,329.76,329.89,762.0,330.12,330.12,329.76,329.89,762.0
2020-09-02 13:50:00,329.99,330.28,329.98,330.25,899.0,329.99,330.28,329.98,330.25,899.0
2020-09-02 13:55:00,330.37,330.37,330.05,330.05,600.0,330.37,330.37,330.05,330.05,600.0
2020-09-02 14:00:00,330.2,330.2,329.01,329.01,720.0,330.2,330.2,329.01,329.01,720.0
2020-09-02 14:05:00,329.42,330.26,329.42,330.26,1200.0,329.42,330.26,329.42,330.26,1200.0
2020-09-02 14:10:00,330.89,331.18,330.61,330.69,1900.0,330.89,331.18,330.61,330.69,1900.0
2020-09-02 14:15:00,330.48,331.19,330.48,331.19,2955.0,330.48,331.19,330.48,331.19,2955.0
2020-09-02 14:20:00,331.38,331.47,331.38,331.47,500.0,331.38,331.47,331.38,331.47,500.0
2020-09-02 14:25:00,331.65,332.5,331.57,332.5,1434.0,331.65,332.5,331.57,332.5,1434.0
2020-09-02 14:30:00,332.35,332.55,331.71,332.24,3220.0,332.35,332.55,331.71,332.24,3220.0
2020-09-02 14:35:00,332.03,332.35,332.03,332.34,200.0,332.03,332.35,332.03,332.34,200.0
2020-09-02 14:40:00,332.63,333.53,332.63,333.53,2476.0,332.63,333.53,332.63,333.53,2476.0
2020-09-02 14:45:00,333.52,334.83,333.52,334.68,3019.0,333.52,334.83,333.52,334.68,3019.0
2020-09-02 14:50:00,334.25,334.61,333.85,334.51,2200.0,334.25,334.61,333.85,334.51,2200.0
2020-09-02 14:55:00,334.36,334.77,334.36,334.55,938.0,334.36,334.77,334.36,334.55,938.0
2020-09-02 15:00:00,334.31,334.62,333.7,334.61,4845.0,334.31,334.62,333.7,334.61,4845.0
2020-09-02 15:05:00,334.91,335.05,334.12,335.05,2229.0,334.91,335.05,334.12,335.05,2229.0
2020-09-02 15:10:00,334.88,335.47,334.56,335.05,2962.0,334.88,335.47,334.56,335.05,2962.0
2020-09-02 15:15:00,335.12,336.53,335.12,336.35,1849.0,335.12,336.53,335.12,336.35,1849.0
2020-09-02 15:20:00,336.35,337.34,336.33,336.69,5586.0,336.35,337.34,336.33,336.69,5586.0
2020-09-02 15:25:00,336.65,336.65,334.2,334.2,2975.0,336.65,336.65,334.2,334.2,2975.0
2020-09-02 15:30:00,333.81,334.65,333.81,334.65,1905.0,333.81,334.65,333.81,334.65,1905.0
2020-09-02 15:35:00,334.74,335.99,334.55,335.8,1673.0,334.74,335.99,334.55,335.8,1673.0
2020-09-02 15:40:00,335.98,336.99,335.75,336.99,4585.0,335.98,336.99,335.75,336.99,4585.0
2020-09-02 15:45:00,336.95,338.0,336.53,338.0,5170.0,336.95,338.0,336.53,338.0,5170.0
2020-09-02 15:50:00,337.73,338.35,336.99,338.2,10553.0,337.73,338.35,336.99,338.2,10553.0
2020-09-02 15:55:00,338.07,338.31,335.79,335.85,31331.0,338.07,338.31,335.79,335.85,31331.0
2020-09-03 09:30:00,332.46,334.78,330.01,330.01,5915.0,332.46,334.78,330.01,330.01,5915.0
2020-09-03 09:35:00,330.82,332.48,330.63,332.48,2669.0,330.82,332.48,330.63,332.48,2669.0
2020-09-03 09:40:00,332.53,332.53,329.21,329.22,2557.0,332.53,332.53,329.21,329.22,2557.0
2020-09-03 09:45:00,329.75,330.13,328.41,330.0,1700.0,329.75,330.13,328.41,330.0,1700.0
2020-09-03 09:50:00,329.0,329.18,326.27,327.76,3289.0,329.0,329.18,326.27,327.76,3289.0
2020-09-03 09:55:00,327.38,327.38,325.25,325.5,5030.0,327.38,327.38,325.25,325.5,5030.0
2020-09-03 10:00:00,325.97,327.28,323.26,324.0,9682.0,325.97,327.28,323.26,324.0,9682.0
2020-09-03 10:05:00,323.5,325.03,323.5,323.96,8399.0,323.5,325.03,323.5,323.96,8399.0
2020-09-03 10:10:00,324.18,326.02,324.18,324.6,5710.0,324.18,326.02,324.18,324.6,5710.0
2020-09-03 10:15:00,324.57,324.57,323.47,323.87,3182.0,324.57,324.57,323.47,323.87,3182.0
2020-09-03 10:20:00,323.6,325.15,323.27,324.79,4421.0,323.6,325.15,323.27,324.79,4421.0
2020-09-03 10:25:00,323.01,326.33,323.01,326.33,2431.0,323.01,326.33,323.01,326.33,2431.0
2020-09-03 10:30:00,325.72,325.72,324.39,324.87,1836.0,325.72,325.72,324.39,324.87,1836.0
2020-09-03 10:35:00,325.0,325.0,322.55,322.78,4981.0,325.0,325.0,322.55,322.78,4981.0
2020-09-03 10:40:00,323.06,323.59,322.55,322.55,6864.0,323.06,323.59,322.55,322.55,6864.0
2020-09-03 10:45:00,322.3,322.44,319.53,319.62,8128.0,322.3,322.44,319.53,319.62,8128.0
2020-09-03 10:50:00,319.59,320.84,319.33,320.5,3692.0,319.59,320.84,319.33,320.5,3692.0
2020-09-03 10:55:00,320.0,321.0,319.4,320.45,3085.0,320.0,321.0,319.4,320.45,3085.0
2020-09-03 11:00:00,320.01,320.12,315.25,315.75,14460.0,320.01,320.12,315.25,315.75,14460.0
2020-09-03 11:05:00,315.69,316.58,313.26,316.52,10587.0,315.69,316.58,313.26,316.52,10587.0
2020-09-03 11:10:00,317.47,317.81,315.67,316.21,3818.0,317.47,317.81,315.67,316.21,3818.0
2020-09-03 11:15:00,315.68,315.68,308.65,308.79,13283.0,315.68,315.68,308.65,308.79,13283.0
2020-09-03 11:20:00,308.98,312.78,308.36,311.42,10122.0,308.98,312.78,308.36,311.42,10122.0
2020-09-03 11:25:00,312.57,314.07,310.73,314.01,3853.0,312.57,314.07,310.73,314.01,3853.0
2020-09-03 11:30:00,314.3,315.55,313.72,314.8,3854.0,314.3,315.55,313.72,314.8,3854.0
2020-09-03 11:35:00,314.45,317.49,314.32,317.49,6021.0,314.45,317.49,314.32,317.49,6021.0
2020-09-03 11:40:00,317.92,319.21,317.92,318.25,6583.0,317.92,319.21,317.92,318.25,6583.0
2020-09-03 11:45:00,318.35,319.0,316.84,318.13,5392.0,318.35,319.0,316.84,318.13,5392.0
2020-09-03 11:50:00,318.54,319.86,318.53,319.86,1005.0,318.54,319.86,318.53,319.86,1005.0
2020-09-03 11:55:00,319.64,319.64,317.5,317.76,5504.0,319.64,319.64,317.5,317.76,5504.0
2020-09-03 12:00:00,318.2,318.28,317.29,317.66,2918.0,318.2,318.28,317.29,317.66,2918.0
2020-09-03 12:05:00,317.45,317.7,316.63,317.66,1550.0,317.45,317.7,316.63,317.66,1550.0
2020-09-03 12:10:00,318.39,319.03,318.39,318.82,2628.0,318.39,319.03,318.39,318.82,2628.0
2020-09-03 12:15:00,319.16,319.16,318.04,318.24,2115.0,319.16,319.16,318.04,318.24,2115.0
2020-09-03 12:20:00,318.11,318.48,317.91,318.04,4323.0,318.11,318.48,317.91,318.04,4323.0
2020-09-03 12:25:00,318.03,318.12,317.5,317.51,2556.0,318.03,318.12,317.5,317.51,2556.0
2020-09-03 12:30:00,317.18,317.18,316.47,316.6,6901.0,317.18,317.18,316.47,316.6,6901.0
2020-09-03 12:35:00,316.45,318.06,316.22,317.69,5338.0,316.45,318.06,316.22,317.69,5338.0
2020-09-03 12:40:00,317.73,317.73,316.68,316.72,920.0,317.73,317.73,316.68,316.72,920.0
2020-09-03 12:45:00,316.66,317.58,315.56,315.86,8455.0,316.66,317.58,315.56,315.86,8455.0
2020-09-03 12:50:00,316.25,317.0,315.3,316.57,2265.0,316.25,317.0,315.3,316.57,2265.0
2020-09-03 12:55:00,316.26,316.37,315.63,316.17,1470.0,316.26,316.37,315.63,316.17,1470.0
2020-09-03 13:00:00,316.18,316.42,315.77,316.11,5181.0,316.18,316.42,315.77,316.11,5181.0
2020-09-03 13:05:00,315.7,317.66,315.7,317.52,2877.0,315.7,317.66,315.7,317.52,2877.0
2020-09-03 13:10:00,317.53,319.09,317.18,318.71,1730.0,317.53,319.09,317.18,318.71,1730.0
2020-09-03 13:15:00,317.56,317.84,317.05,317.63,1160.0,317.56,317.84,317.05,317.63,1160.0
2020-09-03 13:20:00,317.56,317.56,316.87,317.27,1500.0,317.56,317.56,316.87,317.27,1500.0
2020-09-03 13:25:00,318.84,319.67,318.18,319.67,2800.0,318.84,319.67,318.18,319.67,2800.0
2020-09-03 13:30:00,319.91,319.91,317.29,317.3,1879.0,319.91,319.91,317.29,317.3,1879.0
2020-09-03 13:35:00,317.45,317.56,316.7,317.24,1492.0,317.45,317.56,316.7,317.24,1492.0
2020-09-03 13:40:00,317.19,317.77,316.82,316.92,2056.0,317.19,317.77,316.82,316.92,2056.0
2020-09-03 13:45:00,317.21,317.55,316.88,316.89,3141.0,317.21,317.55,316.88,316.89,3141.0
2020-09-03 13:50:00,317.05,318.12,317.04,318.12,704.0,317.05,318.12,317.04,318.12,704.0
2020-09-03 13:55:00,318.34,318.46,317.21,317.35,1025.0,318.34,318.46,317.21,317.35,1025.0
2020-09-03 14:00:00,317.21,318.07,316.93,317.92,2026.0,317.21,318.07,316.93,317.92,2026.0
2020-09-03 14:05:00,317.94,318.55,317.42,318.45,1562.0,317.94,318.55,317.42,318.45,1562.0
2020-09-03 14:10:00,318.48,318.54,317.64,317.65,3028.0,318.48,318.54,317.64,317.65,3028.0
2020-09-03 14:15:00,317.96,318.12,317.67,317.96,4557.0,317.96,318.12,317.67,317.96,4557.0
2020-09-03 14:20:00,318.09,318.27,317.67,317.67,565.0,318.09,318.27,317.67,317.67,565.0
2020-09-03 14:25:00,317.53,318.62,317.42,317.91,2751.0,317.53,318.62,317.42,317.91,2751.0
2020-09-03 14:30:00,318.53,319.11,318.2,319.01,1598.0,318.53,319.11,318.2,319.01,1598.0
2020-09-03 14:35:00,318.85,319.39,318.68,318.69,1105.0,318.85,319.39,318.68,318.69,1105.0
2020-09-03 14:40:00,318.35,318.35,317.85,318.0,16509.0,318.35,318.35,317.85,318.0,16509.0
2020-09-03 14:45:00,318.63,319.0,317.91,318.77,3524.0,318.63,319.0,317.91,318.77,3524.0
2020-09-03 14:50:00,318.63,318.99,318.01,318.77,3000.0,318.63,318.99,318.01,318.77,3000.0
2020-09-03 14:55:00,318.39,318.39,317.66,317.89,2833.0,318.39,318.39,317.66,317.89,2833.0
2020-09-03 15:00:00,318.14,318.16,317.15,317.45,7213.0,318.14,318.16,317.15,317.45,7213.0
2020-09-03 15:05:00,317.52,318.42,317.4,317.83,4036.0,317.52,318.42,317.4,317.83,4036.0
2020-09-03 15:10:00,317.63,318.66,317.62,318.55,1241.0,317.63,318.66,317.62,318.55,1241.0
2020-09-03 15:15:00,318.48,318.57,317.72,317.89,4148.0,318.48,318.57,317.72,317.89,4148.0
2020-09-03 15:20:00,317.94,318.31,317.68,317.99,7680.0,317.94,318.31,317.68,317.99,7680.0
2020-09-03 15:25:00,317.99,318.91,317.77,317.86,5278.0,317.99,318.91,317.77,317.86,5278.0
2020-09-03 15:30:00,318.06,318.29,317.59,317.7,8878.0,318.06,318.29,317.59,317.7,8878.0
2020-09-03 15:35:00,317.23,318.8,317.23,318.44,5362.0,317.23,318.8,317.23,318.44,5362.0
2020-09-03 15:40:00,318.17,319.04,317.87,319.04,3953.0,318.17,319.04,317.87,319.04,3953.0
2020-09-03 15:45:00,319.29,319.29,318.05,318.5,9225.0,319.29,319.29,318.05,318.5,9225.0
2020-09-03 15:50:00,318.41,320.37,318.01,319.81,17914.0,318.41,320.37,318.01,319.81,17914.0
2020-09-03 15:55:00,320.23,320.81,319.6,320.1,28019.0,320.23,320.81,319.6,320.1,28019.0
2020-09-04 09:30:00,320.85,326.0,319.63,324.68,12890.0,320.85,326.0,319.63,324.68,12890.0
2020-09-04 09:35:00,324.41,324.96,319.92,320.21,6727.0,324.41,324.96,319.92,320.21,6727.0
2020-09-04 09:40:00,319.94,321.56,315.86,315.86,5018.0,319.94,321.56,315.86,315.86,5018.0
2020-09-04 09:45:00,316.21,316.22,313.09,313.09,6565.0,316.21,316.22,313.09,313.09,6565.0
2020-09-04 09:50:00,314.76,314.76,310.91,311.02,4379.0,314.76,314.76,310.91,311.02,4379.0
2020-09-04 09:55:00,310.24,311.75,309.42,310.55,14340.0,310.24,311.75,309.42,310.55,14340.0
2020-09-04 10:00:00,311.14,312.5,309.8,312.5,2506.0,311.14,312.5,309.8,312.5,2506.0
2020-09-04 10:05:00,311.4,311.5,310.41,310.77,2400.0,311.4,311.5,310.41,310.77,2400.0
2020-09-04 10:10:00,310.44,311.69,309.63,309.63,5463.0,310.44,311.69,309.63,309.63,5463.0
2020-09-04 10:15:00,310.01,310.32,306.61,307.29,8799.0,310.01,310.32,306.61,307.29,8799.0
2020-09-04 10:20:00,307.17,307.38,304.05,305.23,16891.0,307.17,307.38,304.05,305.23,16891.0
2020-09-04 10:25:00,305.23,306.0,303.32,303.42,5251.0,305.23,306.0,303.32,303.42,5251.0
2020-09-04 10:30:00,303.99,304.14,300.87,300.87,12329.0,303.99,304.14,300.87,300.87,12329.0
2020-09-04 10:35:00,300.87,301.45,295.93,299.0,15078.0,300.87,301.45,295.93,299.0,15078.0
2020-09-04 10:40:00,298.88,299.4,292.2,292.61,5513.0,298.88,299.4,292.2,292.61,5513.0
2020-09-04 10:45:00,293.72,299.34,292.0,299.34,24188.0,293.72,299.34,292.0,299.34,24188.0
2020-09-04 10:50:00,299.34,300.66,297.42,298.84,9929.0,299.34,300.66,297.42,298.84,9929.0
2020-09-04 10:55:00,298.91,303.0,298.91,302.29,14277.0,298.91,303.0,298.91,302.29,14277.0
2020-09-04 11:00:00,302.51,303.73,301.2,302.62,11499.0,302.51,303.73,301.2,302.62,11499.0
2020-09-04 11:05:00,303.83,303.83,301.72,301.73,7431.0,303.83,303.83,301.72,301.73,7431.0
2020-09-04 11:10:00,301.72,303.16,300.47,303.16,4808.0,301.72,303.16,300.47,303.16,4808.0
2020-09-04 11:15:00,303.3,305.05,303.3,305.05,5979.0,303.3,305.05,303.3,305.05,5979.0
2020-09-04 11:20:00,304.93,305.0,304.04,304.69,4118.0,304.93,305.0,304.04,304.69,4118.0
2020-09-04 11:25:00,303.84,304.72,302.66,304.72,2930.0,303.84,304.72,302.66,304.72,2930.0
2020-09-04 11:30:00,303.89,305.55,303.89,305.18,2500.0,303.89,305.55,303.89,305.18,2500.0
2020-09-04 11:35:00,305.99,306.51,305.84,306.41,2626.0,305.99,306.51,305.84,306.41,2626.0
2020-09-04 11:40:00,306.4,308.11,306.4,307.56,7188.0,306.4,308.11,306.4,307.56,7188.0
2020-09-04 11:45:00,308.01,309.38,307.81,309.28,5786.0,308.01,309.38,307.81,309.28,5786.0
2020-09-04 11:50:00,309.64,311.98,309.58,311.41,7751.0,309.64,311.98,309.58,311.41,7751.0
2020-09-04 11:55:00,311.49,311.49,309.86,310.61,3762.0,311.49,311.49,309.86,310.61,3762.0
2020-09-04 12:00:00,310.78,310.79,309.06,309.9,1700.0,310.78,310.79,309.06,309.9,1700.0
2020-09-04 12:05:00,310.28,310.42,309.35,309.62,3670.0,310.28,310.42,309.35,309.62,3670.0
2020-09-04 12:10:00,309.69,310.57,309.41,310.0,1900.0,309.69,310.57,309.41,310.0,1900.0
2020-09-04 12:15:00,310.3,310.3,309.02,309.28,1364.0,310.3,310.3,309.02,309.28,1364.0
2020-09-04 12:20:00,309.14,310.36,309.12,310.36,4596.0,309.14,310.36,309.12,310.36,4596.0
2020-09-04 12:25:00,310.95,312.65,310.7,312.65,2663.0,310.95,312.65,310.7,312.65,2663.0
2020-09-04 12:30:00,313.06,313.8,312.63,313.19,4103.0,313.06,313.8,312.63,313.19,4103.0
2020-09-04 12:35:00,313.13,314.71,313.09,313.88,3783.0,313.13,314.71,313.09,313.88,3783.0
2020-09-04 12:40:00,314.06,314.11,312.44,314.0,3130.0,314.06,314.11,312.44,314.0,3130.0
2020-09-04 12:45:00,312.99,313.47,312.73,312.75,900.0,312.99,313.47,312.73,312.75,900.0
2020-09-04 12:50:00,312.58,312.8,311.4,312.55,1500.0,312.58,312.8,311.4,312.55,1500.0
2020-09-04 12:55:00,312.02,312.64,312.02,312.64,1145.0,312.02,312.64,312.02,312.64,1145.0
2020-09-04 13:00:00,312.52,312.52,310.88,310.88,1000.0,312.52,312.52,310.88,310.88,1000.0
2020-09-04 13:05:00,311.43,311.43,310.2,310.79,1029.0,311.43,311.43,310.2,310.79,1029.0
2020-09-04 13:10:00,310.5,311.17,309.81,310.82,2450.0,310.5,311.17,309.81,310.82,2450.0
2020-09-04 13:15:00,310.03,310.03,309.03,309.03,7520.0,310.03,310.03,309.03,309.03,7520.0
2020-09-04 13:20:00,309.07,309.87,309.07,309.52,946.0,309.07,309.87,309.07,309.52,946.0
2020-09-04 13:25:00,309.15,310.83,309.15,309.89,2615.0,309.15,310.83,309.15,309.89,2615.0
2020-09-04 13:30:00,309.42,309.82,309.01,309.39,700.0,309.42,309.82,309.01,309.39,700.0
2020-09-04 13:35:00,309.36,310.82,309.26,310.68,2300.0,309.36,310.82,309.26,310.68,2300.0
2020-09-04 13:40:00,310.82,311.28,310.51,310.67,1600.0,310.82,311.28,310.51,310.67,1600.0
2020-09-04 13:45:00,311.4,311.78,311.3,311.34,1671.0,311.4,311.78,311.3,311.34,1671.0
2020-09-04 13:50:00,311.0,311.98,310.17,311.98,1300.0,311.0,311.98,310.17,311.98,1300.0
2020-09-04 13:55:00,311.62,312.31,311.45,311.45,1200.0,311.62,312.31,311.45,311.45,1200.0
2020-09-04 14:00:00,311.66,312.23,311.6,311.6,2579.0,311.66,312.23,311.6,311.6,2579.0
2020-09-04 14:05:00,311.42,312.31,311.41,311.57,843.0,311.42,312.31,311.41,311.57,843.0
2020-09-04 14:10:00,311.31,311.42,310.4,310.76,950.0,311.31,311.42,310.4,310.76,950.0
2020-09-04 14:15:00,310.68,312.29,310.67,312.26,2125.0,310.68,312.29,310.67,312.26,2125.0
2020-09-04 14:20:00,312.0,312.62,311.54,312.4,3650.0,312.0,312.62,311.54,312.4,3650.0
2020-09-04 14:25:00,312.91,313.13,312.21,312.46,2516.0,312.91,313.13,312.21,312.46,2516.0
2020-09-04 14:30:00,312.84,313.51,312.31,313.21,2774.0,312.84,313.51,312.31,313.21,2774.0
2020-09-04 14:35:00,313.55,315.26,313.48,315.01,5444.0,313.55,315.26,313.48,315.01,5444.0
2020-09-04 14:40:00,315.35,315.8,314.8,315.29,24685.0,315.35,315.8,314.8,315.29,24685.0
2020-09-04 14:45:00,315.21,316.21,315.0,315.0,3712.0,315.21,316.21,315.0,315.0,3712.0
2020-09-04 14:50:00,315.0,315.8,314.95,315.08,2679.0,315.0,315.8,314.95,315.08,2679.0
2020-09-04 14:55:00,315.12,316.33,315.11,316.33,1700.0,315.12,316.33,315.11,316.33,1700.0
2020-09-04 15:00:00,316.53,316.53,315.7,316.13,2600.0,316.53,316.53,315.7,316.13,2600.0
2020-09-04 15:05:00,315.85,316.81,315.85,316.13,1726.0,315.85,316.81,315.85,316.13,1726.0
2020-09-04 15:10:00,316.03,316.29,315.6,315.61,2653.0,316.03,316.29,315.6,315.61,2653.0
2020-09-04 15:15:00,315.51,316.83,315.51,316.72,1717.0,315.51,316.83,315.51,316.72,1717.0
2020-09-04 15:20:00,317.07,317.32,316.77,317.15,1400.0,317.07,317.32,316.77,317.15,1400.0
2020-09-04 15:25:00,316.96,317.25,316.34,317.25,2880.0,316.96,317.25,316.34,317.25,2880.0
2020-09-04 15:30:00,317.02,317.25,316.4,316.79,4622.0,317.02,317.25,316.4,316.79,4622.0
2020-09-04 15:35:00,317.05,317.05,315.56,315.82,8103.0,317.05,317.05,315.56,315.82,8103.0
2020-09-04 15:40:00,315.93,316.64,315.82,316.02,7517.0,315.93,316.64,315.82,316.02,7517.0
2020-09-04 15:45:00,316.02,317.0,316.02,316.16,8706.0,316.02,317.0,316.02,316.16,8706.0
2020-09-04 15:50:00,316.29,317.07,316.12,316.52,11258.0,316.29,317.07,316.12,316.52,11258.0
2020-09-04 15:55:00,316.69,317.06,316.19,316.86,27561.0,316.69,317.06,316.19,316.86,27561.0
2020-09-08 09:30:00,313.09,314.69,311.0,314.4,27340.0,313.09,314.69,311.0,314.4,27340.0
2020-09-08 09:35:00,313.33,314.77,312.41,313.55,3461.0,313.33,314.77,312.41,313.55,3461.0
2020-09-08 09:40:00,313.5,313.91,311.11,311.75,10732.0,313.5,313.91,311.11,311.75,10732.0
2020-09-08 09:45:00,312.34,314.22,311.92,312.79,2247.0,312.34,314.22,311.92,312.79,2247.0
2020-09-08 09:50:00,312.79,318.62,312.21,318.58,6124.0,312.79,318.62,312.21,318.58,6124.0
2020-09-08 09:55:00,319.12,321.56,318.52,320.77,8534.0,319.12,321.56,318.52,320.77,8534.0
2020-09-08 10:00:00,321.52,321.52,319.53,319.81,52043.0,321.52,321.52,319.53,319.81,52043.0
2020-09-08 10:05:00,318.91,321.02,317.72,321.02,3147.0,318.91,321.02,317.72,321.02,3147.0
2020-09-08 10:10:00,320.15,323.78,319.94,323.78,9411.0,320.15,323.78,319.94,323.78,9411.0
2020-09-08 10:15:00,324.42,327.02,323.4,324.64,8863.0,324.42,327.02,323.4,324.64,8863.0
2020-09-08 10:20:00,323.77,326.0,323.08,326.0,6066.0,323.77,326.0,323.08,326.0,6066.0
2020-09-08 10:25:00,326.0,326.15,324.89,324.93,5395.0,326.0,326.15,324.89,324.93,5395.0
2020-09-08 10:30:00,324.67,325.35,323.02,323.25,1908.0,324.67,325.35,323.02,323.25,1908.0
2020-09-08 10:35:00,323.25,324.74,323.24,324.62,3208.0,323.25,324.74,323.24,324.62,3208.0
2020-09-08 10:40:00,325.01,325.01,322.59,322.72,3935.0,325.01,325.01,322.59,322.72,3935.0
2020-09-08 10:45:00,322.61,323.0,321.45,321.45,2680.0,322.61,323.0,321.45,321.45,2680.0
2020-09-08 10:50:00,321.0,324.93,320.94,324.44,15328.0,321.0,324.93,320.94,324.44,15328.0
2020-09-08 10:55:00,324.75,326.0,323.88,325.74,4906.0,324.75,326.0,323.88,325.74,4906.0
2020-09-08 11:00:00,324.99,326.28,324.36,324.45,5045.0,324.99,326.28,324.36,324.45,5045.0
2020-09-08 11:05:00,324.69,324.99,323.66,323.88,5076.0,324.69,324.99,323.66,323.88,5076.0
2020-09-08 11:10:00,324.21,324.69,323.55,323.75,6233.0,324.21,324.69,323.55,323.75,6233.0
2020-09-08 11:15:00,323.9,324.04,322.16,322.7,11245.0,323.9,324.04,322.16,322.7,11245.0
2020-09-08 11:20:00,322.55,322.55,321.0,321.0,6942.0,322.55,322.55,321.0,321.0,6942.0
2020-09-08 11:25:00,321.0,321.45,320.56,321.01,3807.0,321.0,321.45,320.56,321.01,3807.0
2020-09-08 11:30:00,320.59,320.59,318.98,318.98,2629.0,320.59,320.59,318.98,318.98,2629.0
2020-09-08 11:35:00,319.16,319.72,318.65,318.82,2400.0,319.16,319.72,318.65,318.82,2400.0
2020-09-08 11:40:00,317.78,317.98,315.23,317.15,11158.0,317.78,317.98,315.23,317.15,11158.0
2020-09-08 11:45:00,317.22,317.86,317.17,317.29,3450.0,317.22,317.86,317.17,317.29,3450.0
2020-09-08 11:50:00,317.53,317.64,316.12,317.24,7085.0,317.53,317.64,316.12,317.24,7085.0
2020-09-08 11:55:00,317.19,318.48,317.0,318.31,1500.0,317.19,318.48,317.0,318.31,1500.0
2020-09-08 12:00:00,318.22,318.92,318.22,318.47,2984.0,318.22,318.92,318.22,318.47,2984.0
2020-09-08 12:05:00,318.29,318.43,317.55,318.32,14693.0,318.29,318.43,317.55,318.32,14693.0
2020-09-08 12:10:00,318.43,318.56,317.36,317.69,5657.0,318.43,318.56,317.36,317.69,5657.0
2020-09-08 12:15:00,318.16,318.33,317.45,317.65,1645.0,318.16,318.33,317.45,317.65,1645.0
2020-09-08 12:20:00,317.65,318.26,317.65,318.26,2300.0,317.65,318.26,317.65,318.26,2300.0
2020-09-08 12:25:00,318.08,318.08,317.31,317.59,2547.0,318.08,318.08,317.31,317.59,2547.0
2020-09-08 12:30:00,317.87,317.91,317.13,317.41,16268.0,317.87,317.91,317.13,317.41,16268.0
2020-09-08 12:35:00,317.55,317.66,317.55,317.66,801.0,317.55,317.66,317.55,317.66,801.0
2020-09-08 12:40:00,317.64,317.64,317.06,317.15,2334.0,317.64,317.64,317.06,317.15,2334.0
2020-09-08 12:45:00,317.44,317.98,317.44,317.55,5300.0,317.44,317.98,317.44,317.55,5300.0
2020-09-08 12:50:00,317.31,318.29,317.23,318.25,15381.0,317.31,318.29,317.23,318.25,15381.0
2020-09-08 12:55:00,318.29,318.46,317.95,318.25,2557.0,318.29,318.46,317.95,318.25,2557.0
2020-09-08 13:00:00,318.34,318.53,317.45,317.56,4504.0,318.34,318.53,317.45,317.56,4504.0
2020-09-08 13:05:00,317.29,317.62,316.02,316.02,3000.0,317.29,317.62,316.02,316.02,3000.0
2020-09-08 13:10:00,316.14,316.89,316.14,316.78,1340.0,316.14,316.89,316.14,316.78,1340.0
2020-09-08 13:15:00,317.02,318.08,316.81,317.82,2871.0,317.02,318.08,316.81,317.82,2871.0
2020-09-08 13:20:00,317.92,317.92,317.32,317.7,1911.0,317.92,317.92,317.32,317.7,1911.0
2020-09-08 13:25:00,317.7,317.87,317.25,317.28,3782.0,317.7,317.87,317.25,317.28,3782.0
2020-09-08 13:30:00,317.3,318.23,317.0,318.23,5373.0,317.3,318.23,317.0,318.23,5373.0
2020-09-08 13:35:00,317.99,319.77,317.99,319.75,3484.0,317.99,319.77,317.99,319.75,3484.0
2020-09-08 13:40:00,319.83,320.25,319.67,320.06,3712.0,319.83,320.25,319.67,320.06,3712.0
2020-09-08 13:45:00,320.43,322.0,320.43,321.8,9609.0,320.43,322.0,320.43,321.8,9609.0
2020-09-08 13:50:00,321.45,322.09,320.69,322.04,3502.0,321.45,322.09,320.69,322.04,3502.0
2020-09-08 13:55:00,322.05,322.05,320.63,321.36,2913.0,322.05,322.05,320.63,321.36,2913.0
2020-09-08 14:00:00,321.35,322.02,320.0,320.15,2673.0,321.35,322.02,320.0,320.15,2673.0
2020-09-08 14:05:00,319.74,320.13,319.73,319.9,1800.0,319.74,320.13,319.73,319.9,1800.0
2020-09-08 14:10:00,319.76,319.76,318.5,318.68,6616.0,319.76,319.76,318.5,318.68,6616.0
2020-09-08 14:15:00,318.66,318.94,318.13,318.29,3762.0,318.66,318.94,318.13,318.29,3762.0
2020-09-08 14:20:00,318.54,318.76,317.72,318.39,3870.0,318.54,318.76,317.72,318.39,3870.0
2020-09-08 14:25:00,318.34,318.84,316.26,316.26,2060.0,318.34,318.84,316.26,316.26,2060.0
2020-09-08 14:30:00,316.51,316.83,315.63,316.67,3297.0,316.51,316.83,315.63,316.67,3297.0
2020-09-08 14:35:00,316.45,316.8,314.41,314.5,3020.0,316.45,316.8,314.41,314.5,3020.0
2020-09-08 14:40:00,314.68,314.82,313.91,313.91,2216.0,314.68,314.82,313.91,313.91,2216.0
2020-09-08 14:45:00,313.89,314.55,313.61,313.95,3439.0,313.89,314.55,313.61,313.95,3439.0
2020-09-08 14:50:00,313.6,313.9,311.45,312.4,3475.0,313.6,313.9,311.45,312.4,3475.0
2020-09-08 14:55:00,312.01,315.54,312.01,314.75,7050.0,312.01,315.54,312.01,314.75,7050.0
2020-09-08 15:00:00,314.62,314.62,312.12,312.67,2508.0,314.62,314.62,312.12,312.67,2508.0
2020-09-08 15:05:00,312.51,313.57,312.17,312.17,3088.0,312.51,313.57,312.17,312.17,3088.0
2020-09-08 15:10:00,312.39,313.73,312.23,313.26,4810.0,312.39,313.73,312.23,313.26,4810.0
2020-09-08 15:15:00,313.36,314.35,312.91,314.35,8050.0,313.36,314.35,312.91,314.35,8050.0
2020-09-08 15:20:00,313.69,314.01,313.3,313.31,3350.0,313.69,314.01,313.3,313.31,3350.0
2020-09-08 15:25:00,313.38,314.53,313.0,314.25,4006.0,313.38,314.53,313.0,314.25,4006.0
2020-09-08 15:30:00,314.52,314.93,312.02,312.31,3700.0,314.52,314.93,312.02,312.31,3700.0
2020-09-08 15:35:00,312.55,313.33,311.91,311.91,4176.0,312.55,313.33,311.91,311.91,4176.0
2020-09-08 15:40:00,311.96,312.38,311.15,311.35,5311.0,311.96,312.38,311.15,311.35,5311.0
2020-09-08 15:45:00,311.42,311.9,310.3,311.9,11039.0,311.42,311.9,310.3,311.9,11039.0
2020-09-08 15:50:00,311.59,312.08,311.13,311.94,10813.0,311.59,312.08,311.13,311.94,10813.0
2020-09-08 15:55:00,311.97,312.36,311.71,311.74,24650.0,311.97,312.36,311.71,311.74,24650.0
2020-09-09 09:30:00,314.15,316.99,312.0,315.25,18954.0,314.15,316.99,312.0,315.25,18954.0
2020-09-09 09:35:00,316.73,319.0,314.68,316.12,6778.0,316.73,319.0,314.68,316.12,6778.0
2020-09-09 09:40:00,316.98,319.5,316.97,317.5,8443.0,316.98,319.5,316.97,317.5,8443.0
2020-09-09 09:45:00,316.43,318.36,315.56,317.28,8299.0,316.43,318.36,315.56,317.28,8299.0
2020-09-09 09:50:00,317.08,317.37,315.27,316.0,9332.0,317.08,317.37,315.27,316.0,9332.0
2020-09-09 09:55:00,315.5,316.98,315.11,315.36,5984.0,315.5,316.98,315.11,315.36,5984.0
2020-09-09 10:00:00,317.0,318.0,315.43,317.96,3940.0,317.0,318.0,315.43,317.96,3940.0
2020-09-09 10:05:00,317.52,317.74,316.01,316.02,1700.0,317.52,317.74,316.01,316.02,1700.0
2020-09-09 10:10:00,316.41,317.52,315.41,315.42,4034.0,316.41,317.52,315.41,315.42,4034.0
2020-09-09 10:15:00,315.02,317.8,315.01,317.67,6658.0,315.02,317.8,315.01,317.67,6658.0
2020-09-09 10:20:00,317.42,318.45,316.92,318.24,5989.0,317.42,318.45,316.92,318.24,5989.0
2020-09-09 10:25:00,318.33,319.95,318.03,319.49,2702.0,318.33,319.95,318.03,319.49,2702.0
2020-09-09 10:30:00,319.8,320.49,318.62,319.16,2110.0,319.8,320.49,318.62,319.16,2110.0
2020-09-09 10:35:00,319.49,320.99,319.31,320.04,3162.0,319.49,320.99,319.31,320.04,3162.0
2020-09-09 10:40:00,320.12,323.59,320.12,322.79,8733.0,320.12,323.59,320.12,322.79,8733.0
2020-09-09 10:45:00,322.66,323.49,320.94,321.73,5300.0,322.66,323.49,320.94,321.73,5300.0
2020-09-09 10:50:00,322.0,322.43,319.23,319.23,5850.0,322.0,322.43,319.23,319.23,5850.0
2020-09-09 10:55:00,319.24,321.48,319.23,321.15,10154.0,319.24,321.48,319.23,321.15,10154.0
2020-09-09 11:00:00,321.1,324.15,321.0,323.87,7228.0,321.1,324.15,321.0,323.87,7228.0
2020-09-09 11:05:00,323.56,323.61,321.11,321.83,1531.0,323.56,323.61,321.11,321.83,1531.0
2020-09-09 11:10:00,320.79,322.09,319.66,321.99,6309.0,320.79,322.09,319.66,321.99,6309.0
2020-09-09 11:15:00,322.29,322.54,319.01,319.79,5692.0,322.29,322.54,319.01,319.79,5692.0
2020-09-09 11:20:00,318.54,320.82,318.54,319.22,3300.0,318.54,320.82,318.54,319.22,3300.0
2020-09-09 11:25:00,319.0,320.35,317.96,320.13,9401.0,319.0,320.35,317.96,320.13,9401.0
2020-09-09 11:30:00,320.3,320.48,319.1,319.62,2260.0,320.3,320.48,319.1,319.62,2260.0
2020-09-09 11:35:00,319.8,321.22,319.62,321.22,2550.0,319.8,321.22,319.62,321.22,2550.0
2020-09-09 11:40:00,321.23,321.23,319.96,320.92,3021.0,321.23,321.23,319.96,320.92,3021.0
2020-09-09 11:45:00,320.29,321.05,320.01,320.26,1811.0,320.29,321.05,320.01,320.26,1811.0
2020-09-09 11:50:00,320.04,320.64,319.67,319.79,2217.0,320.04,320.64,319.67,319.79,2217.0
2020-09-09 11:55:00,319.86,319.86,318.01,319.48,3853.0,319.86,319.86,318.01,319.48,3853.0
2020-09-09 12:00:00,319.24,319.24,318.63,318.85,2661.0,319.24,319.24,318.63,318.85,2661.0
2020-09-09 12:05:00,319.03,319.04,318.67,318.92,1202.0,319.03,319.04,318.67,318.92,1202.0
2020-09-09 12:10:00,318.86,319.51,318.85,319.34,6289.0,318.86,319.51,318.85,319.34,6289.0
2020-09-09 12:15:00,319.56,319.99,319.4,319.73,1500.0,319.56,319.99,319.4,319.73,1500.0
2020-09-09 12:20:00,319.63,319.63,318.91,319.28,3802.0,319.63,319.63,318.91,319.28,3802.0
2020-09-09 12:25:00,319.43,320.1,319.24,319.47,6665.0,319.43,320.1,319.24,319.47,6665.0
2020-09-09 12:30:00,319.4,320.06,319.4,319.97,3613.0,319.4,320.06,319.4,319.97,3613.0
2020-09-09 12:35:00,320.15,321.24,320.15,320.89,4157.0,320.15,321.24,320.15,320.89,4157.0
2020-09-09 12:40:00,321.22,322.13,321.21,322.04,1946.0,321.22,322.13,321.21,322.04,1946.0
2020-09-09 12:45:00,321.92,322.13,321.72,322.11,2310.0,321.92,322.13,321.72,322.11,2310.0
2020-09-09 12:50:00,321.98,322.05,321.13,321.13,1400.0,321.98,322.05,321.13,321.13,1400.0
2020-09-09 12:55:00,320.61,320.8,320.41,320.41,2000.0,320.61,320.8,320.41,320.41,2000.0
2020-09-09 13:00:00,320.67,321.48,320.5,321.33,1905.0,320.67,321.48,320.5,321.33,1905.0
2020-09-09 13:05:00,321.46,321.85,321.46,321.65,1550.0,321.46,321.85,321.46,321.65,1550.0
2020-09-09 13:10:00,321.74,321.81,321.15,321.36,2161.0,321.74,321.81,321.15,321.36,2161.0
2020-09-09 13:15:00,321.36,321.36,319.68,319.68,2305.0,321.36,321.36,319.68,319.68,2305.0
2020-09-09 13:20:00,319.8,320.66,319.49,320.3,3057.0,319.8,320.66,319.49,320.3,3057.0
2020-09-09 13:25:00,320.22,320.22,319.11,319.18,16584.0,320.22,320.22,319.11,319.18,16584.0
2020-09-09 13:30:00,319.51,319.57,319.01,319.2,1710.0,319.51,319.57,319.01,319.2,1710.0
2020-09-09 13:35:00,319.37,320.19,319.37,319.84,6150.0,319.37,320.19,319.37,319.84,6150.0
2020-09-09 13:40:00,319.72,319.73,317.33,317.53,5744.0,319.72,319.73,317.33,317.53,5744.0
2020-09-09 13:45:00,317.38,317.75,317.38,317.75,1955.0,317.38,317.75,317.38,317.75,1955.0
2020-09-09 13:50:00,317.69,318.15,317.64,318.1,1666.0,317.69,318.15,317.64,318.1,1666.0
2020-09-09 13:55:00,317.97,317.97,317.24,317.25,1109.0,317.97,317.97,317.24,317.25,1109.0
2020-09-09 14:00:00,317.27,317.67,316.68,317.34,3990.0,317.27,317.67,316.68,317.34,3990.0
2020-09-09 14:05:00,317.32,317.58,317.06,317.19,3100.0,317.32,317.58,317.06,317.19,3100.0
2020-09-09 14:10:00,317.64,318.14,317.38,317.78,5463.0,317.64,318.14,317.38,317.78,5463.0
2020-09-09 14:15:00,317.55,318.51,317.55,317.89,1564.0,317.55,318.51,317.55,317.89,1564.0
2020-09-09 14:20:00,318.32,318.32,317.93,318.18,1315.0,318.32,318.32,317.93,318.18,1315.0
2020-09-09 14:25:00,317.86,318.04,316.83,317.28,4712.0,317.86,318.04,316.83,317.28,4712.0
2020-09-09 14:30:00,317.49,318.38,317.49,318.23,6043.0,317.49,318.38,317.49,318.23,6043.0
2020-09-09 14:35:00,318.24,318.58,318.07,318.44,3619.0,318.24,318.58,318.07,318.44,3619.0
2020-09-09 14:40:00,318.44,318.62,318.09,318.47,2575.0,318.44,318.62,318.09,318.47,2575.0
2020-09-09 14:45:00,318.61,319.0,318.37,318.53,3231.0,318.61,319.0,318.37,318.53,3231.0
2020-09-09 14:50:00,318.75,320.04,318.5,319.72,8999.0,318.75,320.04,318.5,319.72,8999.0
2020-09-09 14:55:00,319.87,320.5,319.5,319.5,7555.0,319.87,320.5,319.5,319.5,7555.0
2020-09-09 15:00:00,319.36,320.92,319.36,320.8,4146.0,319.36,320.92,319.36,320.8,4146.0
2020-09-09 15:05:00,320.56,320.89,320.21,320.4,3163.0,320.56,320.89,320.21,320.4,3163.0
2020-09-09 15:10:00,320.39,320.7,319.27,320.7,5380.0,320.39,320.7,319.27,320.7,5380.0
2020-09-09 15:15:00,320.78,321.98,320.71,321.93,4194.0,320.78,321.98,320.71,321.93,4194.0
2020-09-09 15:20:00,322.1,322.96,321.65,322.5,14072.0,322.1,322.96,321.65,322.5,14072.0
2020-09-09 15:25:00,322.75,322.86,321.67,321.7,6923.0,322.75,322.86,321.67,321.7,6923.0
2020-09-09 15:30:00,321.7,321.94,320.95,321.81,8290.0,321.7,321.94,320.95,321.81,8290.0
2020-09-09 15:35:00,321.78,322.22,321.03,321.03,15130.0,321.78,322.22,321.03,321.03,15130.0
2020-09-09 15:40:00,321.04,321.21,319.75,319.86,11431.0,321.04,321.21,319.75,319.86,11431.0
2020-09-09 15:45:00,319.8,321.53,319.53,320.99,25371.0,319.8,321.53,319.53,320.99,25371.0
2020-09-09 15:50:00,320.93,322.16,320.54,321.71,16075.0,320.93,322.16,320.54,321.71,16075.0
2020-09-09 15:55:00,321.63,321.76,319.88,321.08,52797.0,321.63,321.76,319.88,321.08,52797.0
2020-09-10 09:30:00,398.05,405.55,394.0,399.35,44851.0,398.05,405.55,394.0,399.35,44851.0
2020-09-10 09:35:00,397.05,402.0,388.0,389.33,214894.0,397.05,402.0,388.0,389.33,214894.0
2020-09-10 09:40:00,389.1,397.63,388.32,394.77,127816.0,389.1,397.63,388.32,394.77,127816.0
2020-09-10 09:45:00,394.33,403.85,393.02,400.09,166711.0,394.33,403.85,393.02,400.09,166711.0
2020-09-10 09:50:00,400.22,401.96,393.0,396.44,97219.0,400.22,401.96,393.0,396.44,97219.0
2020-09-10 09:55:00,396.89,408.35,396.88,405.1,175405.0,396.89,408.35,396.88,405.1,175405.0
2020-09-10 10:00:00,404.36,408.0,400.35,407.02,77005.0,404.36,408.0,400.35,407.02,77005.0
2020-09-10 10:05:00,407.44,408.0,402.05,406.9,75557.0,407.44,408.0,402.05,406.9,75557.0
2020-09-10 10:10:00,406.57,410.49,404.36,408.3,141716.0,406.57,410.49,404.36,408.3,141716.0
2020-09-10 10:15:00,408.02,409.52,401.0,402.27,88604.0,408.02,409.52,401.0,402.27,88604.0
2020-09-10 10:20:00,402.48,407.12,401.37,401.42,64294.0,402.48,407.12,401.37,401.42,64294.0
2020-09-10 10:25:00,401.61,402.08,397.0,399.19,94268.0,401.61,402.08,397.0,399.19,94268.0
2020-09-10 10:30:00,399.52,402.91,398.87,399.49,37048.0,399.52,402.91,398.87,399.49,37048.0
2020-09-10 10:35:00,399.03,399.23,394.9,397.93,70060.0,399.03,399.23,394.9,397.93,70060.0
2020-09-10 10:40:00,397.54,398.0,393.71,394.87,42984.0,397.54,398.0,393.71,394.87,42984.0
2020-09-10 10:45:00,394.98,395.0,390.13,393.77,58002.0,394.98,395.0,390.13,393.77,58002.0
2020-09-10 10:50:00,394.36,397.89,392.07,396.02,39502.0,394.36,397.89,392.07,396.02,39502.0
2020-09-10 10:55:00,396.95,397.12,391.13,391.49,33624.0,396.95,397.12,391.13,391.49,33624.0
2020-09-10 11:00:00,390.58,393.29,388.25,392.43,60721.0,390.58,393.29,388.25,392.43,60721.0
2020-09-10 11:05:00,392.5,394.48,392.31,393.44,36013.0,392.5,394.48,392.31,393.44,36013.0
2020-09-10 11:10:00,393.52,394.22,392.29,393.59,38433.0,393.52,394.22,392.29,393.59,38433.0
2020-09-10 11:15:00,393.01,393.55,391.0,393.48,50018.0,393.01,393.55,391.0,393.48,50018.0
2020-09-10 11:20:00,393.54,394.08,390.98,393.15,30425.0,393.54,394.08,390.98,393.15,30425.0
2020-09-10 11:25:00,393.41,394.45,392.66,394.25,22745.0,393.41,394.45,392.66,394.25,22745.0
2020-09-10 11:30:00,394.16,394.78,393.0,393.77,28387.0,394.16,394.78,393.0,393.77,28387.0
2020-09-10 11:35:00,393.85,396.29,393.85,394.61,29097.0,393.85,396.29,393.85,394.61,29097.0
2020-09-10 11:40:00,394.54,395.87,394.02,394.64,17315.0,394.54,395.87,394.02,394.64,17315.0
2020-09-10 11:45:00,394.97,395.78,393.91,395.3,14895.0,394.97,395.78,393.91,395.3,14895.0
2020-09-10 11:50:00,395.33,396.0,394.48,396.0,19621.0,395.33,396.0,394.48,396.0,19621.0
2020-09-10 11:55:00,395.05,396.0,393.83,395.62,15245.0,395.05,396.0,393.83,395.62,15245.0
2020-09-10 12:00:00,395.1,397.88,395.09,396.85,35739.0,395.1,397.88,395.09,396.85,35739.0
2020-09-10 12:05:00,396.88,397.48,396.27,397.38,15011.0,396.88,397.48,396.27,397.38,15011.0
2020-09-10 12:10:00,396.86,399.0,396.85,397.05,39004.0,396.86,399.0,396.85,397.05,39004.0
2020-09-10 12:15:00,397.47,397.55,396.0,396.65,21429.0,397.47,397.55,396.0,396.65,21429.0
2020-09-10 12:20:00,397.0,397.0,393.35,394.38,34451.0,397.0,397.0,393.35,394.38,34451.0
2020-09-10 12:25:00,394.14,396.34,393.83,396.02,18700.0,394.14,396.34,393.83,396.02,18700.0
2020-09-10 12:30:00,395.71,398.87,395.71,397.67,31235.0,395.71,398.87,395.71,397.67,31235.0
2020-09-10 12:35:00,397.67,398.03,395.18,396.06,41067.0,397.67,398.03,395.18,396.06,41067.0
2020-09-10 12:40:00,396.2,397.48,394.75,395.4,30417.0,396.2,397.48,394.75,395.4,30417.0
2020-09-10 12:45:00,395.39,396.41,392.61,392.61,14361.0,395.39,396.41,392.61,392.61,14361.0
2020-09-10 12:50:00,392.68,394.94,392.55,394.01,19068.0,392.68,394.94,392.55,394.01,19068.0
2020-09-10 12:55:00,394.41,397.49,394.37,397.01,24357.0,394.41,397.49,394.37,397.01,24357.0
2020-09-10 13:00:00,396.99,397.38,395.79,396.85,11926.0,396.99,397.38,395.79,396.85,11926.0
2020-09-10 13:05:00,397.2,398.49,397.01,398.25,19941.0,397.2,398.49,397.01,398.25,19941.0
2020-09-10 13:10:00,398.44,398.64,397.25,397.41,14154.0,398.44,398.64,397.25,397.41,14154.0
2020-09-10 13:15:00,397.52,398.94,397.44,398.25,15666.0,397.52,398.94,397.44,398.25,15666.0
2020-09-10 13:20:00,398.04,398.5,396.56,396.73,17993.0,398.04,398.5,396.56,396.73,17993.0
2020-09-10 13:25:00,396.64,397.26,395.4,396.04,21173.0,396.64,397.26,395.4,396.04,21173.0
2020-09-10 13:30:00,396.26,397.26,396.1,396.38,9605.0,396.26,397.26,396.1,396.38,9605.0
2020-09-10 13:35:00,396.1,396.39,392.33,394.34,35280.0,396.1,396.39,392.33,394.34,35280.0
2020-09-10 13:40:00,394.07,394.16,389.72,391.06,45350.0,394.07,394.16,389.72,391.06,45350.0
2020-09-10 13:45:00,390.86,392.21,389.48,392.07,31845.0,390.86,392.21,389.48,392.07,31845.0
2020-09-10 13:50:00,392.06,392.25,389.82,389.97,21603.0,392.06,392.25,389.82,389.97,21603.0
2020-09-10 13:55:00,390.22,391.15,387.85,389.26,34404.0,390.22,391.15,387.85,389.26,34404.0
2020-09-10 14:00:00,389.11,390.79,388.55,389.18,21627.0,389.11,390.79,388.55,389.18,21627.0
2020-09-10 14:05:00,389.01,389.3,387.74,388.55,28919.0,389.01,389.3,387.74,388.55,28919.0
2020-09-10 14:10:00,388.55,389.41,386.65,387.58,53249.0,388.55,389.41,386.65,387.58,53249.0
2020-09-10 14:15:00,387.69,388.5,386.13,387.56,39728.0,387.69,388.5,386.13,387.56,39728.0
2020-09-10 14:20:00,388.06,389.25,387.61,387.61,24785.0,388.06,389.25,387.61,387.61,24785.0
2020-09-10 14:25:00,387.62,389.41,385.01,386.63,37766.0,387.62,389.41,385.01,386.63,37766.0
2020-09-10 14:30:00,386.98,390.32,385.84,388.8,22669.0,386.98,390.32,385.84,388.8,22669.0
2020-09-10 14:35:00,388.79,391.07,388.79,391.04,13875.0,388.79,391.07,388.79,391.04,13875.0
2020-09-10 14:40:00,390.8,391.94,389.17,389.47,18881.0,390.8,391.94,389.17,389.47,18881.0
2020-09-10 14:45:00,389.72,390.84,388.7,390.7,20420.0,389.72,390.84,388.7,390.7,20420.0
2020-09-10 14:50:00,390.03,392.47,390.0,390.01,30269.0,390.03,392.47,390.0,390.01,30269.0
2020-09-10 14:55:00,390.14,391.9,390.07,391.32,16568.0,390.14,391.9,390.07,391.32,16568.0
2020-09-10 15:00:00,391.0,391.0,389.24,389.8,17723.0,391.0,391.0,389.24,389.8,17723.0
2020-09-10 15:05:00,389.81,391.14,387.68,388.64,24622.0,389.81,391.14,387.68,388.64,24622.0
2020-09-10 15:10:00,388.67,388.67,384.51,384.87,32751.0,388.67,388.67,384.51,384.87,32751.0
2020-09-10 15:15:00,384.87,386.52,382.63,383.25,36337.0,384.87,386.52,382.63,383.25,36337.0
2020-09-10 15:20:00,382.64,385.06,381.91,382.41,33089.0,382.64,385.06,381.91,382.41,33089.0
2020-09-10 15:25:00,382.03,385.57,381.46,384.92,29554.0,382.03,385.57,381.46,384.92,29554.0
2020-09-10 15:30:00,384.73,387.41,383.57,387.04,29518.0,384.73,387.41,383.57,387.04,29518.0
2020-09-10 15:35:00,387.03,387.03,384.22,385.05,23244.0,387.03,387.03,384.22,385.05,23244.0
2020-09-10 15:40:00,385.52,387.43,385.19,387.24,22922.0,385.52,387.43,385.19,387.24,22922.0
2020-09-10 15:45:00,386.96,388.11,386.59,387.57,56003.0,386.96,388.11,386.59,387.57,56003.0
2020-09-10 15:50:00,387.04,388.83,386.31,387.6,53294.0,387.04,388.83,386.31,387.6,53294.0
2020-09-10 15:55:00,387.4,388.26,384.71,385.4,110197.0,387.4,388.26,384.71,385.4,110197.0
2020-09-11 09:30:00,388.25,389.0,382.12,383.94,39347.0,388.25,389.0,382.12,383.94,39347.0
2020-09-11 09:35:00,384.5,390.05,384.39,386.07,29752.0,384.5,390.05,384.39,386.07,29752.0
2020-09-11 09:40:00,387.05,392.05,386.73,387.3,20550.0,387.05,392.05,386.73,387.3,20550.0
2020-09-11 09:45:00,388.0,388.48,383.12,388.0,27696.0,388.0,388.48,383.12,388.0,27696.0
2020-09-11 09:50:00,388.3,388.3,381.74,384.61,17134.0,388.3,388.3,381.74,384.61,17134.0
2020-09-11 09:55:00,384.04,384.04,377.7,380.0,16270.0,384.04,384.04,377.7,380.0,16270.0
2020-09-11 10:00:00,379.94,381.85,377.41,381.5,17336.0,379.94,381.85,377.41,381.5,17336.0
2020-09-11 10:05:00,381.0,383.95,379.72,381.5,12033.0,381.0,383.95,379.72,381.5,12033.0
2020-09-11 10:10:00,380.3,382.17,378.4,381.11,14599.0,380.3,382.17,378.4,381.11,14599.0
2020-09-11 10:15:00,381.98,383.8,379.97,383.45,7258.0,381.98,383.8,379.97,383.45,7258.0
2020-09-11 10:20:00,383.61,385.11,382.52,385.11,4260.0,383.61,385.11,382.52,385.11,4260.0
2020-09-11 10:25:00,385.0,386.0,384.21,385.09,7803.0,385.0,386.0,384.21,385.09,7803.0
2020-09-11 10:30:00,384.55,384.55,381.48,381.97,3257.0,384.55,384.55,381.48,381.97,3257.0
2020-09-11 10:35:00,382.27,383.07,380.22,381.53,4385.0,382.27,383.07,380.22,381.53,4385.0
2020-09-11 10:40:00,381.49,381.49,380.25,380.35,4548.0,381.49,381.49,380.25,380.35,4548.0
2020-09-11 10:45:00,380.67,382.09,379.25,381.41,9586.0,380.67,382.09,379.25,381.41,9586.0
2020-09-11 10:50:00,381.41,381.41,379.36,379.38,5212.0,381.41,381.41,379.36,379.38,5212.0
2020-09-11 10:55:00,379.37,380.13,377.61,379.04,11899.0,379.37,380.13,377.61,379.04,11899.0
2020-09-11 11:00:00,378.09,378.09,376.3,377.44,8873.0,378.09,378.09,376.3,377.44,8873.0
2020-09-11 11:05:00,377.65,380.21,377.61,379.44,12006.0,377.65,380.21,377.61,379.44,12006.0
2020-09-11 11:10:00,378.88,379.06,376.71,377.93,7976.0,378.88,379.06,376.71,377.93,7976.0
2020-09-11 11:15:00,377.2,377.65,376.53,376.88,5150.0,377.2,377.65,376.53,376.88,5150.0
2020-09-11 11:20:00,377.01,377.06,372.6,372.9,19075.0,377.01,377.06,372.6,372.9,19075.0
2020-09-11 11:25:00,373.15,374.12,371.42,374.0,18685.0,373.15,374.12,371.42,374.0,18685.0
2020-09-11 11:30:00,373.51,373.69,371.83,373.4,15613.0,373.51,373.69,371.83,373.4,15613.0
2020-09-11 11:35:00,372.96,375.08,372.96,375.08,7871.0,372.96,375.08,372.96,375.08,7871.0
2020-09-11 11:40:00,375.68,375.98,374.65,375.56,7855.0,375.68,375.98,374.65,375.56,7855.0
2020-09-11 11:45:00,374.77,375.95,374.25,374.31,3675.0,374.77,375.95,374.25,374.31,3675.0
2020-09-11 11:50:00,374.69,374.69,373.56,374.65,2213.0,374.69,374.69,373.56,374.65,2213.0
2020-09-11 11:55:00,374.19,376.12,374.1,376.12,7699.0,374.19,376.12,374.1,376.12,7699.0
2020-09-11 12:00:00,375.66,376.09,374.0,374.58,8413.0,375.66,376.09,374.0,374.58,8413.0
2020-09-11 12:05:00,374.02,374.04,372.6,373.22,6525.0,374.02,374.04,372.6,373.22,6525.0
2020-09-11 12:10:00,372.81,374.63,372.39,373.94,5725.0,372.81,374.63,372.39,373.94,5725.0
2020-09-11 12:15:00,373.91,373.91,372.68,373.32,1491.0,373.91,373.91,372.68,373.32,1491.0
2020-09-11 12:20:00,373.4,375.8,373.4,375.15,6003.0,373.4,375.8,373.4,375.15,6003.0
2020-09-11 12:25:00,375.36,375.7,374.3,374.3,3130.0,375.36,375.7,374.3,374.3,3130.0
2020-09-11 12:30:00,374.09,374.19,372.5,372.6,9748.0,374.09,374.19,372.5,372.6,9748.0
2020-09-11 12:35:00,372.81,373.43,371.18,371.58,4683.0,372.81,373.43,371.18,371.58,4683.0
2020-09-11 12:40:00,371.93,371.93,369.83,370.77,16167.0,371.93,371.93,369.83,370.77,16167.0
2020-09-11 12:45:00,370.84,372.73,370.84,371.38,4911.0,370.84,372.73,370.84,371.38,4911.0
2020-09-11 12:50:00,371.32,372.43,371.32,372.1,3589.0,371.32,372.43,371.32,372.1,3589.0
2020-09-11 12:55:00,371.6,371.6,369.79,370.54,11191.0,371.6,371.6,369.79,370.54,11191.0
2020-09-11 13:00:00,370.43,371.53,370.43,371.17,2557.0,370.43,371.53,370.43,371.17,2557.0
2020-09-11 13:05:00,370.97,370.97,369.38,369.69,6906.0,370.97,370.97,369.38,369.69,6906.0
2020-09-11 13:10:00,369.69,370.85,368.0,369.17,18257.0,369.69,370.85,368.0,369.17,18257.0
2020-09-11 13:15:00,369.02,369.92,368.34,369.29,5234.0,369.02,369.92,368.34,369.29,5234.0
2020-09-11 13:20:00,369.58,369.72,368.14,368.14,3528.0,369.58,369.72,368.14,368.14,3528.0
2020-09-11 13:25:00,368.71,371.0,367.8,371.0,13811.0,368.71,371.0,367.8,371.0,13811.0
2020-09-11 13:30:00,370.38,370.42,369.12,369.34,4541.0,370.38,370.42,369.12,369.34,4541.0
2020-09-11 13:35:00,369.49,373.18,369.49,372.51,7015.0,369.49,373.18,369.49,372.51,7015.0
2020-09-11 13:40:00,372.55,374.16,372.55,373.72,3331.0,372.55,374.16,372.55,373.72,3331.0
2020-09-11 13:45:00,373.72,375.11,373.48,374.85,9962.0,373.72,375.11,373.48,374.85,9962.0
2020-09-11 13:50:00,374.48,376.79,374.35,375.12,6441.0,374.48,376.79,374.35,375.12,6441.0
2020-09-11 13:55:00,375.28,376.0,373.93,373.93,10845.0,375.28,376.0,373.93,373.93,10845.0
2020-09-11 14:00:00,374.06,374.73,373.72,374.43,4858.0,374.06,374.73,373.72,374.43,4858.0
2020-09-11 14:05:00,374.31,377.86,374.31,377.52,10144.0,374.31,377.86,374.31,377.52,10144.0
2020-09-11 14:10:00,376.88,378.75,376.36,378.5,3572.0,376.88,378.75,376.36,378.5,3572.0
2020-09-11 14:15:00,378.5,378.5,375.52,376.74,5031.0,378.5,378.5,375.52,376.74,5031.0
2020-09-11 14:20:00,376.63,377.85,376.0,377.61,2675.0,376.63,377.85,376.0,377.61,2675.0
2020-09-11 14:25:00,377.6,378.0,375.53,375.53,2508.0,377.6,378.0,375.53,375.53,2508.0
2020-09-11 14:30:00,375.5,378.49,375.5,378.18,4809.0,375.5,378.49,375.5,378.18,4809.0
2020-09-11 14:35:00,378.3,380.41,378.3,380.3,6021.0,378.3,380.41,378.3,380.3,6021.0
2020-09-11 14:40:00,380.03,381.09,378.16,380.28,7375.0,380.03,381.09,378.16,380.28,7375.0
2020-09-11 14:45:00,380.22,381.44,379.58,380.94,6867.0,380.22,381.44,379.58,380.94,6867.0
2020-09-11 14:50:00,381.47,382.75,380.0,381.34,5891.0,381.47,382.75,380.0,381.34,5891.0
2020-09-11 14:55:00,381.63,382.27,380.87,382.04,8447.0,381.63,382.27,380.87,382.04,8447.0
2020-09-11 15:00:00,381.63,381.9,379.75,379.75,8524.0,381.63,381.9,379.75,379.75,8524.0
2020-09-11 15:05:00,379.74,380.34,378.49,378.51,6462.0,379.74,380.34,378.49,378.51,6462.0
2020-09-11 15:10:00,378.52,380.5,377.47,380.5,3170.0,378.52,380.5,377.47,380.5,3170.0
2020-09-11 15:15:00,380.57,381.89,380.03,381.69,5632.0,380.57,381.89,380.03,381.69,5632.0
2020-09-11 15:20:00,381.29,383.96,381.04,383.28,10793.0,381.29,383.96,381.04,383.28,10793.0
2020-09-11 15:25:00,383.06,383.88,381.75,383.07,14503.0,383.06,383.88,381.75,383.07,14503.0
2020-09-11 15:30:00,383.18,383.48,381.92,381.93,9562.0,383.18,383.48,381.92,381.93,9562.0
2020-09-11 15:35:00,381.85,383.35,380.34,381.08,12443.0,381.85,383.35,380.34,381.08,12443.0
2020-09-11 15:40:00,380.89,382.21,380.89,381.84,5902.0,380.89,382.21,380.89,381.84,5902.0
2020-09-11 15:45:00,382.32,382.39,381.0,381.73,10307.0,382.32,382.39,381.0,381.73,10307.0
2020-09-11 15:50:00,381.75,382.42,379.23,379.46,26491.0,381.75,382.42,379.23,379.46,26491.0
2020-09-11 15:55:00,379.74,381.94,379.39,381.47,33982.0,379.74,381.94,379.39,381.47,33982.0
2020-09-14 09:30:00,387.99,388.21,386.01,387.53,21969.0,387.99,388.21,386.01,387.53,21969.0
2020-09-14 09:35:00,387.23,387.98,382.68,385.72,12298.0,387.23,387.98,382.68,385.72,12298.0
2020-09-14 09:40:00,386.36,389.94,386.35,386.35,16072.0,386.36,389.94,386.35,386.35,16072.0
2020-09-14 09:45:00,386.36,387.62,384.19,384.75,12672.0,386.36,387.62,384.19,384.75,12672.0
2020-09-14 09:50:00,384.51,385.46,383.03,383.71,6179.0,384.51,385.46,383.03,383.71,6179.0
2020-09-14 09:55:00,383.63,386.6,383.25,384.51,9995.0,383.63,386.6,383.25,384.51,9995.0
2020-09-14 10:00:00,385.07,385.08,382.05,382.1,11482.0,385.07,385.08,382.05,382.1,11482.0
2020-09-14 10:05:00,382.1,382.93,380.65,382.65,8975.0,382.1,382.93,380.65,382.65,8975.0
2020-09-14 10:10:00,383.0,383.6,380.47,380.53,8724.0,383.0,383.6,380.47,380.53,8724.0
2020-09-14 10:15:00,380.06,380.73,378.51,378.62,12187.0,380.06,380.73,378.51,378.62,12187.0
2020-09-14 10:20:00,378.57,378.81,376.07,376.5,14860.0,378.57,378.81,376.07,376.5,14860.0
2020-09-14 10:25:00,376.97,377.73,374.68,375.43,16879.0,376.97,377.73,374.68,375.43,16879.0
2020-09-14 10:30:00,375.55,376.21,372.25,373.36,13027.0,375.55,376.21,372.25,373.36,13027.0
2020-09-14 10:35:00,373.56,373.74,370.9,371.11,11370.0,373.56,373.74,370.9,371.11,11370.0
2020-09-14 10:40:00,371.41,373.65,370.88,373.24,10834.0,371.41,373.65,370.88,373.24,10834.0
2020-09-14 10:45:00,373.47,373.72,370.26,371.35,13034.0,373.47,373.72,370.26,371.35,13034.0
2020-09-14 10:50:00,371.49,373.2,371.02,372.83,7031.0,371.49,373.2,371.02,372.83,7031.0
2020-09-14 10:55:00,372.89,373.82,371.66,373.56,12190.0,372.89,373.82,371.66,373.56,12190.0
2020-09-14 11:00:00,373.65,374.93,373.64,374.43,12256.0,373.65,374.93,373.64,374.43,12256.0
2020-09-14 11:05:00,374.38,374.87,372.25,372.65,13604.0,374.38,374.87,372.25,372.65,13604.0
2020-09-14 11:10:00,372.0,372.58,371.63,372.29,5317.0,372.0,372.58,371.63,372.29,5317.0
2020-09-14 11:15:00,371.97,373.21,371.96,373.08,8135.0,371.97,373.21,371.96,373.08,8135.0
2020-09-14 11:20:00,372.78,373.43,372.26,373.25,4520.0,372.78,373.43,372.26,373.25,4520.0
2020-09-14 11:25:00,373.03,373.03,371.51,371.53,5400.0,373.03,373.03,371.51,371.53,5400.0
2020-09-14 11:30:00,371.37,371.39,369.49,370.24,12115.0,371.37,371.39,369.49,370.24,12115.0
2020-09-14 11:35:00,370.54,371.09,369.14,370.15,3870.0,370.54,371.09,369.14,370.15,3870.0
2020-09-14 11:40:00,370.0,370.61,368.77,369.0,9807.0,370.0,370.61,368.77,369.0,9807.0
2020-09-14 11:45:00,369.34,369.63,368.0,368.18,12916.0,369.34,369.63,368.0,368.18,12916.0
2020-09-14 11:50:00,368.22,370.33,368.22,369.45,7250.0,368.22,370.33,368.22,369.45,7250.0
2020-09-14 11:55:00,369.36,371.28,369.07,371.28,9250.0,369.36,371.28,369.07,371.28,9250.0
2020-09-14 12:00:00,370.99,373.16,370.54,373.0,6925.0,370.99,373.16,370.54,373.0,6925.0
2020-09-14 12:05:00,372.46,373.43,371.96,372.5,7635.0,372.46,373.43,371.96,372.5,7635.0
2020-09-14 12:10:00,372.87,373.46,372.8,372.96,3699.0,372.87,373.46,372.8,372.96,3699.0
2020-09-14 12:15:00,372.97,373.17,371.32,371.56,7033.0,372.97,373.17,371.32,371.56,7033.0
2020-09-14 12:20:00,371.38,371.55,370.17,371.0,5763.0,371.38,371.55,370.17,371.0,5763.0
2020-09-14 12:25:00,371.33,371.99,370.59,371.22,4364.0,371.33,371.99,370.59,371.22,4364.0
2020-09-14 12:30:00,371.36,371.69,371.08,371.09,1800.0,371.36,371.69,371.08,371.09,1800.0
2020-09-14 12:35:00,371.07,372.27,370.75,372.03,4438.0,371.07,372.27,370.75,372.03,4438.0
2020-09-14 12:40:00,372.05,373.15,372.05,373.06,3792.0,372.05,373.15,372.05,373.06,3792.0
2020-09-14 12:45:00,373.15,373.16,371.17,371.94,8389.0,373.15,373.16,371.17,371.94,8389.0
2020-09-14 12:50:00,371.53,372.29,371.0,371.52,9080.0,371.53,372.29,371.0,371.52,9080.0
2020-09-14 12:55:00,371.54,372.38,371.2,372.38,5077.0,371.54,372.38,371.2,372.38,5077.0
2020-09-14 13:00:00,372.2,374.18,372.2,373.66,10865.0,372.2,374.18,372.2,373.66,10865.0
2020-09-14 13:05:00,373.53,374.14,372.99,373.04,5500.0,373.53,374.14,372.99,373.04,5500.0
2020-09-14 13:10:00,372.95,373.17,372.62,372.63,1400.0,372.95,373.17,372.62,372.63,1400.0
2020-09-14 13:15:00,372.97,372.97,371.54,371.54,5660.0,372.97,372.97,371.54,371.54,5660.0
2020-09-14 13:20:00,371.54,371.7,370.75,371.13,2726.0,371.54,371.7,370.75,371.13,2726.0
2020-09-14 13:25:00,370.85,371.65,369.93,370.65,19368.0,370.85,371.65,369.93,370.65,19368.0
2020-09-14 13:30:00,370.68,370.72,367.81,367.81,6155.0,370.68,370.72,367.81,367.81,6155.0
2020-09-14 13:35:00,367.71,369.35,367.7,368.96,4103.0,367.71,369.35,367.7,368.96,4103.0
2020-09-14 13:40:00,369.46,370.14,368.88,369.51,2991.0,369.46,370.14,368.88,369.51,2991.0
2020-09-14 13:45:00,369.93,370.9,369.87,370.9,1861.0,369.93,370.9,369.87,370.9,1861.0
2020-09-14 13:50:00,370.19,370.25,369.62,370.18,2827.0,370.19,370.25,369.62,370.18,2827.0
2020-09-14 13:55:00,370.39,370.75,369.41,370.11,5913.0,370.39,370.75,369.41,370.11,5913.0
2020-09-14 14:00:00,369.84,369.84,368.38,369.13,9700.0,369.84,369.84,368.38,369.13,9700.0
2020-09-14 14:05:00,369.7,369.91,369.22,369.51,2487.0,369.7,369.91,369.22,369.51,2487.0
2020-09-14 14:10:00,369.76,370.67,369.23,370.67,2312.0,369.76,370.67,369.23,370.67,2312.0
2020-09-14 14:15:00,370.6,371.26,370.46,371.26,3425.0,370.6,371.26,370.46,371.26,3425.0
2020-09-14 14:20:00,371.26,372.93,371.07,372.49,4050.0,371.26,372.93,371.07,372.49,4050.0
2020-09-14 14:25:00,372.1,372.1,371.07,371.62,1375.0,372.1,372.1,371.07,371.62,1375.0
2020-09-14 14:30:00,371.97,373.25,371.97,372.66,31101.0,371.97,373.25,371.97,372.66,31101.0
2020-09-14 14:35:00,372.73,373.98,372.41,373.68,4160.0,372.73,373.98,372.41,373.68,4160.0
2020-09-14 14:40:00,373.99,374.79,373.28,374.6,3325.0,373.99,374.79,373.28,374.6,3325.0
2020-09-14 14:45:00,374.56,375.26,374.46,375.0,2697.0,374.56,375.26,374.46,375.0,2697.0
2020-09-14 14:50:00,374.91,375.93,374.9,375.0,4316.0,374.91,375.93,374.9,375.0,4316.0
2020-09-14 14:55:00,374.44,376.09,373.77,375.66,6582.0,374.44,376.09,373.77,375.66,6582.0
2020-09-14 15:00:00,375.37,375.37,374.1,374.47,1669.0,375.37,375.37,374.1,374.47,1669.0
2020-09-14 15:05:00,374.67,375.72,374.67,375.46,6378.0,374.67,375.72,374.67,375.46,6378.0
2020-09-14 15:10:00,375.21,375.94,374.72,375.82,5941.0,375.21,375.94,374.72,375.82,5941.0
2020-09-14 15:15:00,375.49,377.46,375.42,377.46,4303.0,375.49,377.46,375.42,377.46,4303.0
2020-09-14 15:20:00,377.28,377.28,376.07,376.44,3700.0,377.28,377.28,376.07,376.44,3700.0
2020-09-14 15:25:00,376.7,377.31,376.33,377.01,5822.0,376.7,377.31,376.33,377.01,5822.0
2020-09-14 15:30:00,377.15,378.33,376.74,378.33,4789.0,377.15,378.33,376.74,378.33,4789.0
2020-09-14 15:35:00,378.02,378.33,377.71,377.92,8028.0,378.02,378.33,377.71,377.92,8028.0
2020-09-14 15:40:00,378.21,378.38,377.62,378.03,4697.0,378.21,378.38,377.62,378.03,4697.0
2020-09-14 15:45:00,377.81,379.63,377.77,379.37,11279.0,377.81,379.63,377.77,379.37,11279.0
2020-09-14 15:50:00,379.26,380.97,378.99,380.75,23916.0,379.26,380.97,378.99,380.75,23916.0
2020-09-14 15:55:00,380.33,381.2,379.93,380.52,40314.0,380.33,381.2,379.93,380.52,40314.0
2020-09-15 09:30:00,384.25,385.56,379.46,380.14,13190.0,384.25,385.56,379.46,380.14,13190.0
2020-09-15 09:35:00,379.61,380.0,378.56,378.83,2500.0,379.61,380.0,378.56,378.83,2500.0
2020-09-15 09:40:00,378.73,379.65,376.69,378.92,4703.0,378.73,379.65,376.69,378.92,4703.0
2020-09-15 09:45:00,378.59,378.6,376.05,377.63,9600.0,378.59,378.6,376.05,377.63,9600.0
2020-09-15 09:50:00,377.42,378.0,373.67,375.19,10452.0,377.42,378.0,373.67,375.19,10452.0
2020-09-15 09:55:00,375.41,377.13,375.01,376.73,3189.0,375.41,377.13,375.01,376.73,3189.0
2020-09-15 10:00:00,377.0,377.0,374.24,374.29,6536.0,377.0,377.0,374.24,374.29,6536.0
2020-09-15 10:05:00,374.26,374.26,370.46,371.88,16938.0,374.26,374.26,370.46,371.88,16938.0
2020-09-15 10:10:00,371.99,372.5,370.21,370.21,9509.0,371.99,372.5,370.21,370.21,9509.0
2020-09-15 10:15:00,370.36,370.68,368.63,368.81,15679.0,370.36,370.68,368.63,368.81,15679.0
2020-09-15 10:20:00,368.66,370.21,368.23,370.21,11429.0,368.66,370.21,368.23,370.21,11429.0
2020-09-15 10:25:00,369.94,373.51,369.93,372.84,8433.0,369.94,373.51,369.93,372.84,8433.0
2020-09-15 10:30:00,372.79,372.79,370.53,370.96,7470.0,372.79,372.79,370.53,370.96,7470.0
2020-09-15 10:35:00,371.47,373.13,371.47,372.46,4496.0,371.47,373.13,371.47,372.46,4496.0
2020-09-15 10:40:00,371.29,371.79,370.91,371.06,3545.0,371.29,371.79,370.91,371.06,3545.0
2020-09-15 10:45:00,371.46,373.44,371.31,373.3,5587.0,371.46,373.44,371.31,373.3,5587.0
2020-09-15 10:50:00,373.46,374.66,373.45,374.37,2862.0,373.46,374.66,373.45,374.37,2862.0
2020-09-15 10:55:00,374.43,376.12,374.43,375.78,7581.0,374.43,376.12,374.43,375.78,7581.0
2020-09-15 11:00:00,375.68,376.33,374.76,374.83,4901.0,375.68,376.33,374.76,374.83,4901.0
2020-09-15 11:05:00,375.27,376.66,374.83,376.66,2907.0,375.27,376.66,374.83,376.66,2907.0
2020-09-15 11:10:00,377.22,377.34,376.88,377.34,1860.0,377.22,377.34,376.88,377.34,1860.0
2020-09-15 11:15:00,377.62,377.65,377.06,377.13,865.0,377.62,377.65,377.06,377.13,865.0
2020-09-15 11:20:00,377.61,377.61,376.99,377.25,1524.0,377.61,377.61,376.99,377.25,1524.0
2020-09-15 11:25:00,377.4,378.1,377.28,378.02,2580.0,377.4,378.1,377.28,378.02,2580.0
2020-09-15 11:30:00,378.0,378.22,377.06,377.06,1765.0,378.0,378.22,377.06,377.06,1765.0
2020-09-15 11:35:00,376.89,377.8,376.66,377.8,2108.0,376.89,377.8,376.66,377.8,2108.0
2020-09-15 11:40:00,377.66,377.66,376.65,377.2,2583.0,377.66,377.66,376.65,377.2,2583.0
2020-09-15 11:45:00,376.97,377.61,376.64,376.64,1850.0,376.97,377.61,376.64,376.64,1850.0
2020-09-15 11:50:00,376.57,376.57,375.38,375.72,1966.0,376.57,376.57,375.38,375.72,1966.0
2020-09-15 11:55:00,375.55,376.0,374.97,375.07,2800.0,375.55,376.0,374.97,375.07,2800.0
2020-09-15 12:00:00,375.23,376.57,375.22,376.42,2401.0,375.23,376.57,375.22,376.42,2401.0
2020-09-15 12:05:00,376.43,376.66,376.03,376.3,1760.0,376.43,376.66,376.03,376.3,1760.0
2020-09-15 12:10:00,376.24,376.31,375.7,376.31,2106.0,376.24,376.31,375.7,376.31,2106.0
2020-09-15 12:15:00,376.31,376.7,375.96,376.7,938.0,376.31,376.7,375.96,376.7,938.0
2020-09-15 12:20:00,376.55,377.09,376.31,376.71,1588.0,376.55,377.09,376.31,376.71,1588.0
2020-09-15 12:25:00,376.28,377.05,376.28,376.72,2000.0,376.28,377.05,376.28,376.72,2000.0
2020-09-15 12:30:00,376.66,376.94,376.63,376.69,1882.0,376.66,376.94,376.63,376.69,1882.0
2020-09-15 12:35:00,376.65,376.65,376.21,376.49,1450.0,376.65,376.65,376.21,376.49,1450.0
2020-09-15 12:40:00,376.71,376.88,376.38,376.59,1498.0,376.71,376.88,376.38,376.59,1498.0
2020-09-15 12:45:00,376.68,377.2,376.67,376.72,1409.0,376.68,377.2,376.67,376.72,1409.0
2020-09-15 12:50:00,376.87,377.42,376.86,377.25,804.0,376.87,377.42,376.86,377.25,804.0
2020-09-15 12:55:00,377.32,377.39,377.1,377.1,900.0,377.32,377.39,377.1,377.1,900.0
2020-09-15 13:00:00,377.27,377.7,376.62,376.62,2636.0,377.27,377.7,376.62,376.62,2636.0
2020-09-15 13:05:00,376.66,377.03,376.59,377.03,2223.0,376.66,377.03,376.59,377.03,2223.0
2020-09-15 13:10:00,376.78,376.83,376.74,376.77,700.0,376.78,376.83,376.74,376.77,700.0
2020-09-15 13:15:00,376.75,376.85,376.55,376.64,1350.0,376.75,376.85,376.55,376.64,1350.0
2020-09-15 13:20:00,376.57,376.57,375.84,376.28,1825.0,376.57,376.57,375.84,376.28,1825.0
2020-09-15 13:25:00,376.09,376.09,375.82,375.99,2600.0,376.09,376.09,375.82,375.99,2600.0
2020-09-15 13:30:00,376.0,376.2,375.83,376.2,1163.0,376.0,376.2,375.83,376.2,1163.0
2020-09-15 13:35:00,376.01,376.01,374.9,375.07,1622.0,376.01,376.01,374.9,375.07,1622.0
2020-09-15 13:40:00,374.88,375.05,374.88,375.05,711.0,374.88,375.05,374.88,375.05,711.0
2020-09-15 13:45:00,374.9,374.9,374.56,374.86,700.0,374.9,374.9,374.56,374.86,700.0
2020-09-15 13:50:00,374.88,375.55,374.88,375.34,1400.0,374.88,375.55,374.88,375.34,1400.0
2020-09-15 13:55:00,375.18,375.18,374.5,374.5,1493.0,375.18,375.18,374.5,374.5,1493.0
2020-09-15 14:00:00,374.38,374.43,373.19,373.34,3336.0,374.38,374.43,373.19,373.34,3336.0
2020-09-15 14:05:00,373.46,373.67,373.12,373.33,2252.0,373.46,373.67,373.12,373.33,2252.0
2020-09-15 14:10:00,373.43,374.12,373.43,374.04,1246.0,373.43,374.12,373.43,374.04,1246.0
2020-09-15 14:15:00,374.43,374.74,374.13,374.13,1197.0,374.43,374.74,374.13,374.13,1197.0
2020-09-15 14:20:00,374.68,375.14,374.34,375.14,2655.0,374.68,375.14,374.34,375.14,2655.0
2020-09-15 14:25:00,375.04,375.44,374.7,375.44,851.0,375.04,375.44,374.7,375.44,851.0
2020-09-15 14:30:00,375.55,375.94,375.46,375.8,3862.0,375.55,375.94,375.46,375.8,3862.0
2020-09-15 14:35:00,375.54,376.19,375.53,375.94,2715.0,375.54,376.19,375.53,375.94,2715.0
2020-09-15 14:40:00,376.11,376.9,375.96,376.74,2077.0,376.11,376.9,375.96,376.74,2077.0
2020-09-15 14:45:00,376.92,377.06,376.77,376.86,802.0,376.92,377.06,376.77,376.86,802.0
2020-09-15 14:50:00,377.0,377.22,376.81,377.22,2008.0,377.0,377.22,376.81,377.22,2008.0
2020-09-15 14:55:00,377.19,377.31,376.76,377.01,903.0,377.19,377.31,376.76,377.01,903.0
2020-09-15 15:00:00,376.94,377.1,376.67,377.1,1814.0,376.94,377.1,376.67,377.1,1814.0
2020-09-15 15:05:00,376.91,376.91,375.44,375.62,5016.0,376.91,376.91,375.44,375.62,5016.0
2020-09-15 15:10:00,375.38,375.86,375.36,375.63,719.0,375.38,375.86,375.36,375.63,719.0
2020-09-15 15:15:00,375.48,376.0,375.47,375.74,1755.0,375.48,376.0,375.47,375.74,1755.0
2020-09-15 15:20:00,375.92,375.92,374.9,374.9,1989.0,375.92,375.92,374.9,374.9,1989.0
2020-09-15 15:25:00,374.9,375.28,374.64,375.26,2974.0,374.9,375.28,374.64,375.26,2974.0
2020-09-15 15:30:00,375.16,375.25,373.89,374.15,6412.0,375.16,375.25,373.89,374.15,6412.0
2020-09-15 15:35:00,373.89,374.39,373.4,373.52,3119.0,373.89,374.39,373.4,373.52,3119.0
2020-09-15 15:40:00,373.23,373.41,372.54,373.26,7523.0,373.23,373.41,372.54,373.26,7523.0
2020-09-15 15:45:00,373.39,374.51,373.38,374.42,3619.0,373.39,374.51,373.38,374.42,3619.0
2020-09-15 15:50:00,374.58,375.62,374.2,375.44,6161.0,374.58,375.62,374.2,375.44,6161.0
2020-09-15 15:55:00,375.33,375.33,374.03,374.24,26879.0,375.33,375.33,374.03,374.24,26879.0
2020-09-16 09:30:00,378.86,378.86,375.74,377.41,6628.0,378.86,378.86,375.74,377.41,6628.0
2020-09-16 09:35:00,377.53,378.85,376.87,377.99,3451.0,377.53,378.85,376.87,377.99,3451.0
2020-09-16 09:40:00,377.62,378.51,376.0,376.0,3335.0,377.62,378.51,376.0,376.0,3335.0
2020-09-16 09:45:00,376.46,377.24,376.2,376.87,2170.0,376.46,377.24,376.2,376.87,2170.0
2020-09-16 09:50:00,376.82,380.69,376.81,379.91,5952.0,376.82,380.69,376.81,379.91,5952.0
2020-09-16 09:55:00,379.93,385.0,379.92,384.35,19459.0,379.93,385.0,379.92,384.35,19459.0
2020-09-16 10:00:00,384.89,388.1,383.92,388.1,19321.0,384.89,388.1,383.92,388.1,19321.0
2020-09-16 10:05:00,387.61,392.68,387.09,392.22,25058.0,387.61,392.68,387.09,392.22,25058.0
2020-09-16 10:10:00,393.34,395.0,389.75,389.75,31909.0,393.34,395.0,389.75,389.75,31909.0
2020-09-16 10:15:00,390.0,390.0,387.5,388.97,15959.0,390.0,390.0,387.5,388.97,15959.0
2020-09-16 10:20:00,389.03,392.1,388.56,392.1,10305.0,389.03,392.1,388.56,392.1,10305.0
2020-09-16 10:25:00,392.63,392.63,390.03,390.79,9104.0,392.63,392.63,390.03,390.79,9104.0
2020-09-16 10:30:00,390.88,390.89,385.58,387.11,10538.0,390.88,390.89,385.58,387.11,10538.0
2020-09-16 10:35:00,387.47,387.51,385.43,386.25,8423.0,387.47,387.51,385.43,386.25,8423.0
2020-09-16 10:40:00,385.94,385.95,383.35,383.65,9206.0,385.94,385.95,383.35,383.65,9206.0
2020-09-16 10:45:00,383.96,384.47,382.43,384.12,8300.0,383.96,384.47,382.43,384.12,8300.0
2020-09-16 10:50:00,384.28,386.02,383.9,385.72,7558.0,384.28,386.02,383.9,385.72,7558.0
2020-09-16 10:55:00,385.74,387.14,385.73,386.81,6145.0,385.74,387.14,385.73,386.81,6145.0
2020-09-16 11:00:00,386.49,389.46,385.6,387.86,8043.0,386.49,389.46,385.6,387.86,8043.0
2020-09-16 11:05:00,387.56,389.33,387.46,387.84,5483.0,387.56,389.33,387.46,387.84,5483.0
2020-09-16 11:10:00,387.8,388.64,387.5,388.4,4225.0,387.8,388.64,387.5,388.4,4225.0
2020-09-16 11:15:00,388.35,389.4,388.31,388.92,5204.0,388.35,389.4,388.31,388.92,5204.0
2020-09-16 11:20:00,388.99,389.18,388.05,388.6,3994.0,388.99,389.18,388.05,388.6,3994.0
2020-09-16 11:25:00,388.51,389.22,388.26,388.9,4949.0,388.51,389.22,388.26,388.9,4949.0
2020-09-16 11:30:00,388.49,389.49,388.49,389.02,2102.0,388.49,389.49,388.49,389.02,2102.0
2020-09-16 11:35:00,388.86,388.86,388.17,388.36,3317.0,388.86,388.86,388.17,388.36,3317.0
2020-09-16 11:40:00,387.83,387.83,387.0,387.21,2921.0,387.83,387.83,387.0,387.21,2921.0
2020-09-16 11:45:00,387.1,387.79,386.69,387.1,4134.0,387.1,387.79,386.69,387.1,4134.0
2020-09-16 11:50:00,387.18,388.02,387.18,387.67,2612.0,387.18,388.02,387.18,387.67,2612.0
2020-09-16 11:55:00,387.52,387.52,385.3,385.8,2650.0,387.52,387.52,385.3,385.8,2650.0
2020-09-16 12:00:00,385.79,387.33,385.79,387.19,3115.0,385.79,387.33,385.79,387.19,3115.0
2020-09-16 12:05:00,387.05,387.55,387.05,387.23,1500.0,387.05,387.55,387.05,387.23,1500.0
2020-09-16 12:10:00,387.85,387.85,387.22,387.22,1611.0,387.85,387.85,387.22,387.22,1611.0
2020-09-16 12:15:00,387.61,388.08,387.38,388.08,1860.0,387.61,388.08,387.38,388.08,1860.0
2020-09-16 12:20:00,388.2,388.86,387.97,387.98,4709.0,388.2,388.86,387.97,387.98,4709.0
2020-09-16 12:25:00,387.91,387.91,386.93,387.39,946.0,387.91,387.91,386.93,387.39,946.0
2020-09-16 12:30:00,388.01,388.5,387.64,388.05,1991.0,388.01,388.5,387.64,388.05,1991.0
2020-09-16 12:35:00,387.89,388.72,387.81,388.72,3300.0,387.89,388.72,387.81,388.72,3300.0
2020-09-16 12:40:00,388.65,388.95,388.47,388.91,1831.0,388.65,388.95,388.47,388.91,1831.0
2020-09-16 12:45:00,388.94,389.77,388.06,388.07,6775.0,388.94,389.77,388.06,388.07,6775.0
2020-09-16 12:50:00,387.9,389.0,387.9,388.67,3176.0,387.9,389.0,387.9,388.67,3176.0
2020-09-16 12:55:00,389.19,389.62,389.11,389.61,2616.0,389.19,389.62,389.11,389.61,2616.0
2020-09-16 13:00:00,389.23,389.59,389.22,389.22,1850.0,389.23,389.59,389.22,389.22,1850.0
2020-09-16 13:05:00,389.36,389.36,388.49,388.69,1200.0,389.36,389.36,388.49,388.69,1200.0
2020-09-16 13:10:00,388.23,389.9,387.99,389.9,3550.0,388.23,389.9,387.99,389.9,3550.0
2020-09-16 13:15:00,389.87,390.35,388.95,388.95,7911.0,389.87,390.35,388.95,388.95,7911.0
2020-09-16 13:20:00,389.03,389.55,389.03,389.28,1802.0,389.03,389.55,389.03,389.28,1802.0
2020-09-16 13:25:00,389.18,389.95,388.65,388.87,3471.0,389.18,389.95,388.65,388.87,3471.0
2020-09-16 13:30:00,388.9,388.9,387.0,388.15,5824.0,388.9,388.9,387.0,388.15,5824.0
2020-09-16 13:35:00,388.16,388.16,386.29,386.71,6811.0,388.16,388.16,386.29,386.71,6811.0
2020-09-16 13:40:00,386.52,387.62,386.39,387.62,2550.0,386.52,387.62,386.39,387.62,2550.0
2020-09-16 13:45:00,387.84,389.0,387.84,388.63,3361.0,387.84,389.0,387.84,388.63,3361.0
2020-09-16 13:50:00,388.63,389.43,388.62,389.21,3883.0,388.63,389.43,388.62,389.21,3883.0
2020-09-16 13:55:00,389.35,389.35,388.89,389.27,1081.0,389.35,389.35,388.89,389.27,1081.0
2020-09-16 14:00:00,389.4,391.76,389.39,390.86,6865.0,389.4,391.76,389.39,390.86,6865.0
2020-09-16 14:05:00,390.58,390.58,389.09,389.72,5758.0,390.58,390.58,389.09,389.72,5758.0
2020-09-16 14:10:00,389.95,392.0,389.95,392.0,5873.0,389.95,392.0,389.95,392.0,5873.0
2020-09-16 14:15:00,391.95,392.41,391.33,391.33,7042.0,391.95,392.41,391.33,391.33,7042.0
2020-09-16 14:20:00,391.65,391.76,391.22,391.22,2300.0,391.65,391.76,391.22,391.22,2300.0
2020-09-16 14:25:00,391.19,391.19,389.47,389.95,5010.0,391.19,391.19,389.47,389.95,5010.0
2020-09-16 14:30:00,390.43,390.43,389.53,390.12,1022.0,390.43,390.43,389.53,390.12,1022.0
2020-09-16 14:35:00,389.82,391.5,389.71,391.5,3400.0,389.82,391.5,389.71,391.5,3400.0
2020-09-16 14:40:00,391.19,391.74,390.85,390.87,9712.0,391.19,391.74,390.85,390.87,9712.0
2020-09-16 14:45:00,390.86,391.46,390.7,391.45,5434.0,390.86,391.46,390.7,391.45,5434.0
2020-09-16 14:50:00,391.4,391.4,389.09,389.09,5013.0,391.4,391.4,389.09,389.09,5013.0
2020-09-16 14:55:00,388.85,389.37,387.82,388.68,6531.0,388.85,389.37,387.82,388.68,6531.0
2020-09-16 15:00:00,388.49,389.58,388.49,389.12,2874.0,388.49,389.58,388.49,389.12,2874.0
2020-09-16 15:05:00,388.96,388.96,387.0,387.0,4918.0,388.96,388.96,387.0,387.0,4918.0
2020-09-16 15:10:00,386.92,387.12,384.64,385.8,4223.0,386.92,387.12,384.64,385.8,4223.0
2020-09-16 15:15:00,385.26,386.34,385.21,386.22,2256.0,385.26,386.34,385.21,386.22,2256.0
2020-09-16 15:20:00,386.16,386.31,384.61,384.61,8398.0,386.16,386.31,384.61,384.61,8398.0
2020-09-16 15:25:00,384.44,384.44,383.0,383.53,6676.0,384.44,384.44,383.0,383.53,6676.0
2020-09-16 15:30:00,383.5,383.5,380.43,381.97,10566.0,383.5,383.5,380.43,381.97,10566.0
2020-09-16 15:35:00,381.99,382.82,381.19,381.42,4240.0,381.99,382.82,381.19,381.42,4240.0
2020-09-16 15:40:00,381.07,382.81,381.07,382.44,8868.0,381.07,382.81,381.07,382.44,8868.0
2020-09-16 15:45:00,382.59,384.55,382.26,382.86,12787.0,382.59,384.55,382.26,382.86,12787.0
2020-09-16 15:50:00,382.83,383.41,381.97,382.13,12808.0,382.83,383.41,381.97,382.13,12808.0
2020-09-16 15:55:00,381.87,382.32,381.18,381.75,21267.0,381.87,382.32,381.18,381.75,21267.0
2020-09-17 09:30:00,373.77,376.55,371.51,373.84,11276.0,373.77,376.55,371.51,373.84,11276.0
2020-09-17 09:35:00,374.81,376.99,374.81,376.74,5729.0,374.81,376.99,374.81,376.74,5729.0
2020-09-17 09:40:00,375.7,376.49,373.22,373.22,3126.0,375.7,376.49,373.22,373.22,3126.0
2020-09-17 09:45:00,373.23,375.75,373.15,375.52,4356.0,373.23,375.75,373.15,375.52,4356.0
2020-09-17 09:50:00,375.25,378.91,375.24,378.91,7034.0,375.25,378.91,375.24,378.91,7034.0
2020-09-17 09:55:00,379.24,379.42,378.16,378.72,2100.0,379.24,379.42,378.16,378.72,2100.0
2020-09-17 10:00:00,379.92,381.26,378.82,378.82,6049.0,379.92,381.26,378.82,378.82,6049.0
2020-09-17 10:05:00,378.96,379.85,377.58,378.02,5018.0,378.96,379.85,377.58,378.02,5018.0
2020-09-17 10:10:00,377.14,379.5,377.03,379.5,1425.0,377.14,379.5,377.03,379.5,1425.0
2020-09-17 10:15:00,378.76,378.76,377.68,378.76,1433.0,378.76,378.76,377.68,378.76,1433.0
2020-09-17 10:20:00,378.45,379.84,377.03,377.08,3582.0,378.45,379.84,377.03,377.08,3582.0
2020-09-17 10:25:00,377.22,378.61,376.58,378.49,2824.0,377.22,378.61,376.58,378.49,2824.0
2020-09-17 10:30:00,378.86,379.13,377.87,378.92,1920.0,378.86,379.13,377.87,378.92,1920.0
2020-09-17 10:35:00,378.27,378.55,377.68,377.76,1002.0,378.27,378.55,377.68,377.76,1002.0
2020-09-17 10:40:00,377.21,378.17,377.2,378.17,925.0,377.21,378.17,377.2,378.17,925.0
2020-09-17 10:45:00,378.16,379.96,378.16,379.55,5820.0,378.16,379.96,378.16,379.55,5820.0
2020-09-17 10:50:00,379.59,381.01,379.59,380.9,6807.0,379.59,381.01,379.59,380.9,6807.0
2020-09-17 10:55:00,380.55,380.55,378.84,378.84,2083.0,380.55,380.55,378.84,378.84,2083.0
2020-09-17 11:00:00,380.49,381.37,380.35,380.87,2300.0,380.49,381.37,380.35,380.87,2300.0
2020-09-17 11:05:00,381.34,382.41,381.33,382.0,4900.0,381.34,382.41,381.33,382.0,4900.0
2020-09-17 11:10:00,382.02,383.51,381.16,381.6,4813.0,382.02,383.51,381.16,381.6,4813.0
2020-09-17 11:15:00,382.09,383.0,380.01,380.01,6117.0,382.09,383.0,380.01,380.01,6117.0
2020-09-17 11:20:00,380.33,380.34,378.84,379.36,4682.0,380.33,380.34,378.84,379.36,4682.0
2020-09-17 11:25:00,379.61,379.75,378.61,378.9,2386.0,379.61,379.75,378.61,378.9,2386.0
2020-09-17 11:30:00,378.71,378.71,377.59,378.29,4596.0,378.71,378.71,377.59,378.29,4596.0
2020-09-17 11:35:00,377.6,377.78,377.0,377.19,1978.0,377.6,377.78,377.0,377.19,1978.0
2020-09-17 11:40:00,376.97,376.98,375.66,376.09,4900.0,376.97,376.98,375.66,376.09,4900.0
2020-09-17 11:45:00,376.63,376.63,375.77,376.33,1439.0,376.63,376.63,375.77,376.33,1439.0
2020-09-17 11:50:00,376.65,376.66,375.11,376.19,2951.0,376.65,376.66,375.11,376.19,2951.0
2020-09-17 11:55:00,376.77,376.78,375.11,375.58,3048.0,376.77,376.78,375.11,375.58,3048.0
2020-09-17 12:00:00,375.19,375.42,374.85,375.16,1880.0,375.19,375.42,374.85,375.16,1880.0
2020-09-17 12:05:00,375.03,375.43,374.92,375.22,3689.0,375.03,375.43,374.92,375.22,3689.0
2020-09-17 12:10:00,375.38,376.11,374.51,375.83,3914.0,375.38,376.11,374.51,375.83,3914.0
2020-09-17 12:15:00,375.76,375.89,374.86,374.86,750.0,375.76,375.89,374.86,374.86,750.0
2020-09-17 12:20:00,375.85,377.37,375.45,376.2,4516.0,375.85,377.37,375.45,376.2,4516.0
2020-09-17 12:25:00,376.35,376.76,376.35,376.59,528.0,376.35,376.76,376.35,376.59,528.0
2020-09-17 12:30:00,376.58,376.93,376.0,376.45,2310.0,376.58,376.93,376.0,376.45,2310.0
2020-09-17 12:35:00,376.79,377.8,376.76,377.79,4795.0,376.79,377.8,376.76,377.79,4795.0
2020-09-17 12:40:00,377.45,377.72,377.17,377.25,1133.0,377.45,377.72,377.17,377.25,1133.0
2020-09-17 12:45:00,377.2,377.2,375.9,376.06,1100.0,377.2,377.2,375.9,376.06,1100.0
2020-09-17 12:50:00,375.91,377.29,375.7,377.03,1398.0,375.91,377.29,375.7,377.03,1398.0
2020-09-17 12:55:00,377.65,379.2,377.64,379.2,3482.0,377.65,379.2,377.64,379.2,3482.0
2020-09-17 13:00:00,379.75,379.76,378.83,378.85,2750.0,379.75,379.76,378.83,378.85,2750.0
2020-09-17 13:05:00,378.85,379.24,378.79,378.91,1406.0,378.85,379.24,378.79,378.91,1406.0
2020-09-17 13:10:00,378.8,378.8,378.41,378.55,500.0,378.8,378.8,378.41,378.55,500.0
2020-09-17 13:15:00,377.87,377.87,377.32,377.32,560.0,377.87,377.87,377.32,377.32,560.0
2020-09-17 13:20:00,377.57,378.34,377.57,378.26,902.0,377.57,378.34,377.57,378.26,902.0
2020-09-17 13:25:00,378.5,379.19,378.0,379.19,7950.0,378.5,379.19,378.0,379.19,7950.0
2020-09-17 13:30:00,379.38,379.54,378.59,379.41,826.0,379.38,379.54,378.59,379.41,826.0
2020-09-17 13:35:00,379.72,380.28,379.1,379.11,1322.0,379.72,380.28,379.1,379.11,1322.0
2020-09-17 13:40:00,379.53,380.98,379.53,380.43,2477.0,379.53,380.98,379.53,380.43,2477.0
2020-09-17 13:45:00,380.65,380.78,380.04,380.08,1841.0,380.65,380.78,380.04,380.08,1841.0
2020-09-17 13:50:00,380.4,380.73,380.4,380.49,500.0,380.4,380.73,380.4,380.49,500.0
2020-09-17 13:55:00,380.38,380.38,379.21,379.79,1225.0,380.38,380.38,379.21,379.79,1225.0
2020-09-17 14:00:00,379.66,380.2,378.7,380.2,1206.0,379.66,380.2,378.7,380.2,1206.0
2020-09-17 14:05:00,380.42,380.42,379.92,379.92,1000.0,380.42,380.42,379.92,379.92,1000.0
2020-09-17 14:10:00,380.13,380.83,380.13,380.44,2178.0,380.13,380.83,380.13,380.44,2178.0
2020-09-17 14:15:00,380.4,380.75,379.48,379.49,1090.0,380.4,380.75,379.48,379.49,1090.0
2020-09-17 14:20:00,379.5,379.61,379.5,379.54,400.0,379.5,379.61,379.5,379.54,400.0
2020-09-17 14:25:00,379.36,379.48,378.53,378.66,1300.0,379.36,379.48,378.53,378.66,1300.0
2020-09-17 14:30:00,378.07,378.37,377.48,377.49,1676.0,378.07,378.37,377.48,377.49,1676.0
2020-09-17 14:35:00,377.2,378.29,377.2,377.55,2653.0,377.2,378.29,377.2,377.55,2653.0
2020-09-17 14:40:00,377.55,377.58,377.44,377.45,1520.0,377.55,377.58,377.44,377.45,1520.0
2020-09-17 14:45:00,377.36,378.58,377.35,378.58,525.0,377.36,378.58,377.35,378.58,525.0
2020-09-17 14:50:00,377.89,378.3,377.84,378.3,424.0,377.89,378.3,377.84,378.3,424.0
2020-09-17 14:55:00,378.36,379.0,378.22,378.22,908.0,378.36,379.0,378.22,378.22,908.0
2020-09-17 15:00:00,377.55,377.55,376.22,376.22,502.0,377.55,377.55,376.22,376.22,502.0
2020-09-17 15:05:00,375.25,376.63,375.25,376.12,3395.0,375.25,376.63,375.25,376.12,3395.0
2020-09-17 15:10:00,376.41,377.97,376.26,377.69,3656.0,376.41,377.97,376.26,377.69,3656.0
2020-09-17 15:15:00,377.84,377.85,377.07,377.07,800.0,377.84,377.85,377.07,377.07,800.0
2020-09-17 15:20:00,376.97,377.48,375.51,375.51,1807.0,376.97,377.48,375.51,375.51,1807.0
2020-09-17 15:25:00,375.15,375.33,374.45,375.11,4999.0,375.15,375.33,374.45,375.11,4999.0
2020-09-17 15:30:00,374.92,377.27,374.74,376.87,5406.0,374.92,377.27,374.74,376.87,5406.0
2020-09-17 15:35:00,377.28,378.82,377.28,378.82,3270.0,377.28,378.82,377.28,378.82,3270.0
2020-09-17 15:40:00,378.75,379.22,377.74,378.25,3553.0,378.75,379.22,377.74,378.25,3553.0
2020-09-17 15:45:00,378.69,379.58,377.8,379.24,4027.0,378.69,379.58,377.8,379.24,4027.0
2020-09-17 15:50:00,379.15,379.87,379.13,379.74,8118.0,379.15,379.87,379.13,379.74,8118.0
2020-09-17 15:55:00,379.86,380.77,379.34,379.62,17975.0,379.86,380.77,379.34,379.62,17975.0
2020-09-18 09:30:00,384.33,384.33,380.0,382.0,41292.0,384.33,384.33,380.0,382.0,41292.0
2020-09-18 09:35:00,380.19,381.01,376.16,376.71,4869.0,380.19,381.01,376.16,376.71,4869.0
2020-09-18 09:40:00,378.4,381.81,377.66,379.51,3553.0,378.4,381.81,377.66,379.51,3553.0
2020-09-18 09:45:00,380.56,380.56,374.66,375.84,7181.0,380.56,380.56,374.66,375.84,7181.0
2020-09-18 09:50:00,376.56,377.73,375.84,375.88,3734.0,376.56,377.73,375.84,375.88,3734.0
2020-09-18 09:55:00,377.72,379.89,376.06,377.75,3373.0,377.72,379.89,376.06,377.75,3373.0
2020-09-18 10:00:00,379.36,384.17,379.35,383.38,4468.0,379.36,384.17,379.35,383.38,4468.0
2020-09-18 10:05:00,382.38,384.04,382.37,383.22,2531.0,382.38,384.04,382.37,383.22,2531.0
2020-09-18 10:10:00,383.01,384.44,382.07,384.44,3521.0,383.01,384.44,382.07,384.44,3521.0
2020-09-18 10:15:00,384.78,385.75,383.95,384.03,3739.0,384.78,385.75,383.95,384.03,3739.0
2020-09-18 10:20:00,383.69,386.0,383.69,385.28,5989.0,383.69,386.0,383.69,385.28,5989.0
2020-09-18 10:25:00,385.64,385.64,383.61,385.08,3112.0,385.64,385.64,383.61,385.08,3112.0
2020-09-18 10:30:00,385.18,385.18,383.59,383.93,1105.0,385.18,385.18,383.59,383.93,1105.0
2020-09-18 10:35:00,384.0,384.76,383.69,384.45,2453.0,384.0,384.76,383.69,384.45,2453.0
2020-09-18 10:40:00,384.54,384.61,383.29,384.61,1928.0,384.54,384.61,383.29,384.61,1928.0
2020-09-18 10:45:00,384.0,384.0,383.08,383.48,2132.0,384.0,384.0,383.08,383.48,2132.0
2020-09-18 10:50:00,383.27,383.73,382.0,382.02,2739.0,383.27,383.73,382.0,382.02,2739.0
2020-09-18 10:55:00,381.47,383.35,381.14,382.49,6577.0,381.47,383.35,381.14,382.49,6577.0
2020-09-18 11:00:00,382.44,382.44,380.73,381.36,2547.0,382.44,382.44,380.73,381.36,2547.0
2020-09-18 11:05:00,380.87,383.89,380.87,383.88,7544.0,380.87,383.89,380.87,383.88,7544.0
2020-09-18 11:10:00,383.85,383.85,382.01,382.23,4200.0,383.85,383.85,382.01,382.23,4200.0
2020-09-18 11:15:00,382.55,383.14,381.62,382.04,2220.0,382.55,383.14,381.62,382.04,2220.0
2020-09-18 11:20:00,382.4,382.76,381.17,381.43,2152.0,382.4,382.76,381.17,381.43,2152.0
2020-09-18 11:25:00,381.4,381.43,380.36,380.44,2109.0,381.4,381.43,380.36,380.44,2109.0
2020-09-18 11:30:00,379.8,380.62,378.3,378.3,4331.0,379.8,380.62,378.3,378.3,4331.0
2020-09-18 11:35:00,378.17,378.55,376.46,378.55,3387.0,378.17,378.55,376.46,378.55,3387.0
2020-09-18 11:40:00,378.2,378.2,376.48,376.48,2350.0,378.2,378.2,376.48,376.48,2350.0
2020-09-18 11:45:00,376.42,378.09,376.31,378.09,3366.0,376.42,378.09,376.31,378.09,3366.0
2020-09-18 11:50:00,378.7,380.43,378.41,379.78,9478.0,378.7,380.43,378.41,379.78,9478.0
2020-09-18 11:55:00,378.97,379.53,378.18,378.26,2149.0,378.97,379.53,378.18,378.26,2149.0
2020-09-18 12:00:00,378.01,378.53,377.27,377.28,3495.0,378.01,378.53,377.27,377.28,3495.0
2020-09-18 12:05:00,377.26,377.86,377.25,377.69,1602.0,377.26,377.86,377.25,377.69,1602.0
2020-09-18 12:10:00,376.77,376.95,375.44,375.6,2434.0,376.77,376.95,375.44,375.6,2434.0
2020-09-18 12:15:00,375.42,375.67,375.1,375.2,1481.0,375.42,375.67,375.1,375.2,1481.0
2020-09-18 12:20:00,374.75,374.75,373.67,373.69,4506.0,374.75,374.75,373.67,373.69,4506.0
2020-09-18 12:25:00,373.66,375.33,373.65,375.33,1815.0,373.66,375.33,373.65,375.33,1815.0
2020-09-18 12:30:00,375.08,375.08,373.56,373.89,2300.0,375.08,375.08,373.56,373.89,2300.0
2020-09-18 12:35:00,373.96,375.63,373.94,375.19,6120.0,373.96,375.63,373.94,375.19,6120.0
2020-09-18 12:40:00,375.17,376.06,374.42,374.44,2450.0,375.17,376.06,374.42,374.44,2450.0
2020-09-18 12:45:00,374.74,375.75,374.74,374.95,2561.0,374.74,375.75,374.74,374.95,2561.0
2020-09-18 12:50:00,375.1,375.72,374.68,374.69,2215.0,375.1,375.72,374.68,374.69,2215.0
2020-09-18 12:55:00,375.06,375.7,374.46,375.35,1550.0,375.06,375.7,374.46,375.35,1550.0
2020-09-18 13:00:00,376.22,376.22,375.18,375.99,1072.0,376.22,376.22,375.18,375.99,1072.0
2020-09-18 13:05:00,375.75,375.91,375.42,375.45,1910.0,375.75,375.91,375.42,375.45,1910.0
2020-09-18 13:10:00,375.58,375.97,374.75,375.85,1668.0,375.58,375.97,374.75,375.85,1668.0
2020-09-18 13:15:00,375.83,376.3,375.4,375.96,6529.0,375.83,376.3,375.4,375.96,6529.0
2020-09-18 13:20:00,375.69,375.69,374.38,374.38,1645.0,375.69,375.69,374.38,374.38,1645.0
2020-09-18 13:25:00,373.7,374.34,372.35,372.35,3286.0,373.7,374.34,372.35,372.35,3286.0
2020-09-18 13:30:00,372.3,374.08,371.05,373.72,4151.0,372.3,374.08,371.05,373.72,4151.0
2020-09-18 13:35:00,373.34,373.64,371.54,372.95,4271.0,373.34,373.64,371.54,372.95,4271.0
2020-09-18 13:40:00,373.17,374.39,372.57,374.39,3455.0,373.17,374.39,372.57,374.39,3455.0
2020-09-18 13:45:00,374.09,374.35,373.71,373.73,1900.0,374.09,374.35,373.71,373.73,1900.0
2020-09-18 13:50:00,373.74,375.94,373.57,375.94,4013.0,373.74,375.94,373.57,375.94,4013.0
2020-09-18 13:55:00,375.31,375.99,374.99,375.63,2712.0,375.31,375.99,374.99,375.63,2712.0
2020-09-18 14:00:00,375.67,375.67,374.5,375.1,2820.0,375.67,375.67,374.5,375.1,2820.0
2020-09-18 14:05:00,375.1,375.45,374.98,375.44,1664.0,375.1,375.45,374.98,375.44,1664.0
2020-09-18 14:10:00,375.48,375.89,375.22,375.6,2518.0,375.48,375.89,375.22,375.6,2518.0
2020-09-18 14:15:00,375.59,375.59,374.23,374.48,3089.0,375.59,375.59,374.23,374.48,3089.0
2020-09-18 14:20:00,374.79,376.09,374.69,375.88,2236.0,374.79,376.09,374.69,375.88,2236.0
2020-09-18 14:25:00,376.15,376.34,374.91,375.05,3163.0,376.15,376.34,374.91,375.05,3163.0
2020-09-18 14:30:00,374.71,375.0,374.42,374.67,2870.0,374.71,375.0,374.42,374.67,2870.0
2020-09-18 14:35:00,374.62,375.16,374.58,374.81,1966.0,374.62,375.16,374.58,374.81,1966.0
2020-09-18 14:40:00,375.15,375.15,373.92,374.15,2115.0,375.15,375.15,373.92,374.15,2115.0
2020-09-18 14:45:00,374.37,375.27,374.37,375.27,1506.0,374.37,375.27,374.37,375.27,1506.0
2020-09-18 14:50:00,375.01,375.55,374.3,375.0,1250.0,375.01,375.55,374.3,375.0,1250.0
2020-09-18 14:55:00,374.94,375.16,374.56,374.92,1711.0,374.94,375.16,374.56,374.92,1711.0
2020-09-18 15:00:00,375.48,375.73,375.28,375.6,1400.0,375.48,375.73,375.28,375.6,1400.0
2020-09-18 15:05:00,375.71,375.92,375.44,375.46,2122.0,375.71,375.92,375.44,375.46,2122.0
2020-09-18 15:10:00,375.58,375.92,374.86,374.86,5003.0,375.58,375.92,374.86,374.86,5003.0
2020-09-18 15:15:00,374.78,375.02,374.05,374.26,3303.0,374.78,375.02,374.05,374.26,3303.0
2020-09-18 15:20:00,374.19,374.2,373.08,373.48,2850.0,374.19,374.2,373.08,373.48,2850.0
2020-09-18 15:25:00,373.65,373.82,373.0,373.76,6254.0,373.65,373.82,373.0,373.76,6254.0
2020-09-18 15:30:00,373.9,374.46,373.55,374.25,2549.0,373.9,374.46,373.55,374.25,2549.0
2020-09-18 15:35:00,374.09,375.88,374.09,375.52,12185.0,374.09,375.88,374.09,375.52,12185.0
2020-09-18 15:40:00,375.7,376.39,375.51,376.01,15804.0,375.7,376.39,375.51,376.01,15804.0
2020-09-18 15:45:00,376.15,378.21,376.14,377.68,9683.0,376.15,378.21,376.14,377.68,9683.0
2020-09-18 15:50:00,377.95,379.66,377.46,379.66,27325.0,377.95,379.66,377.46,379.66,27325.0
2020-09-18 15:55:00,379.66,381.36,377.83,378.42,42179.0,379.66,381.36,377.83,378.42,42179.0
2020-09-21 09:30:00,367.6,371.37,366.89,369.74,19029.0,367.6,371.37,366.89,369.74,19029.0
2020-09-21 09:35:00,370.04,370.61,365.03,366.33,12009.0,370.04,370.61,365.03,366.33,12009.0
2020-09-21 09:40:00,366.1,368.67,363.61,366.6,17487.0,366.1,368.67,363.61,366.6,17487.0
2020-09-21 09:45:00,367.64,369.1,367.34,368.53,5318.0,367.64,369.1,367.34,368.53,5318.0
2020-09-21 09:50:00,368.62,368.62,366.01,366.64,7224.0,368.62,368.62,366.01,366.64,7224.0
2020-09-21 09:55:00,366.08,371.31,366.01,370.66,5225.0,366.08,371.31,366.01,370.66,5225.0
2020-09-21 10:00:00,370.79,370.79,366.27,366.73,5722.0,370.79,370.79,366.27,366.73,5722.0
2020-09-21 10:05:00,366.77,368.52,366.01,368.52,2760.0,366.77,368.52,366.01,368.52,2760.0
2020-09-21 10:10:00,368.83,371.31,368.82,370.06,7317.0,368.83,371.31,368.82,370.06,7317.0
2020-09-21 10:15:00,369.78,370.69,369.4,369.4,4488.0,369.78,370.69,369.4,369.4,4488.0
2020-09-21 10:20:00,368.63,368.63,366.23,366.37,1242.0,368.63,368.63,366.23,366.37,1242.0
2020-09-21 10:25:00,366.73,366.99,366.0,366.9,3445.0,366.73,366.99,366.0,366.9,3445.0
2020-09-21 10:30:00,366.01,366.38,363.02,363.58,10910.0,366.01,366.38,363.02,363.58,10910.0
2020-09-21 10:35:00,363.09,363.75,361.75,362.5,8436.0,363.09,363.75,361.75,362.5,8436.0
2020-09-21 10:40:00,362.0,364.26,362.0,362.79,6732.0,362.0,364.26,362.0,362.79,6732.0
2020-09-21 10:45:00,363.23,365.37,363.23,365.37,4124.0,363.23,365.37,363.23,365.37,4124.0
2020-09-21 10:50:00,365.04,365.04,363.16,364.55,2300.0,365.04,365.04,363.16,364.55,2300.0
2020-09-21 10:55:00,364.78,365.75,364.77,365.75,466.0,364.78,365.75,364.77,365.75,466.0
2020-09-21 11:00:00,365.25,367.81,364.94,367.4,3570.0,365.25,367.81,364.94,367.4,3570.0
2020-09-21 11:05:00,367.31,368.74,366.53,368.7,2100.0,367.31,368.74,366.53,368.7,2100.0
2020-09-21 11:10:00,367.94,367.95,366.25,366.25,3492.0,367.94,367.95,366.25,366.25,3492.0
2020-09-21 11:15:00,365.64,365.64,364.77,365.31,1110.0,365.64,365.64,364.77,365.31,1110.0
2020-09-21 11:20:00,365.36,366.86,365.36,366.3,3000.0,365.36,366.86,365.36,366.3,3000.0
2020-09-21 11:25:00,365.66,366.11,365.1,365.92,2600.0,365.66,366.11,365.1,365.92,2600.0
2020-09-21 11:30:00,365.84,365.84,365.0,365.0,2584.0,365.84,365.84,365.0,365.0,2584.0
2020-09-21 11:35:00,365.44,367.58,365.16,367.28,1950.0,365.44,367.58,365.16,367.28,1950.0
2020-09-21 11:40:00,367.24,367.24,365.85,366.46,4840.0,367.24,367.24,365.85,366.46,4840.0
2020-09-21 11:45:00,366.56,367.83,366.56,367.46,1004.0,366.56,367.83,366.56,367.46,1004.0
2020-09-21 11:50:00,367.73,368.03,367.0,367.72,2444.0,367.73,368.03,367.0,367.72,2444.0
2020-09-21 11:55:00,367.76,367.76,366.43,366.85,500.0,367.76,367.76,366.43,366.85,500.0
2020-09-21 12:00:00,367.93,367.93,367.13,367.63,2410.0,367.93,367.93,367.13,367.63,2410.0
2020-09-21 12:05:00,368.42,369.48,368.1,368.7,4100.0,368.42,369.48,368.1,368.7,4100.0
2020-09-21 12:10:00,368.47,368.74,366.5,366.51,4634.0,368.47,368.74,366.5,366.51,4634.0
2020-09-21 12:15:00,366.51,366.82,365.95,366.7,1397.0,366.51,366.82,365.95,366.7,1397.0
2020-09-21 12:20:00,366.51,366.51,365.07,365.97,1605.0,366.51,366.51,365.07,365.97,1605.0
2020-09-21 12:25:00,366.25,367.53,366.25,366.73,2004.0,366.25,367.53,366.25,366.73,2004.0
2020-09-21 12:30:00,366.94,366.96,365.82,366.41,2420.0,366.94,366.96,365.82,366.41,2420.0
2020-09-21 12:35:00,365.79,367.02,365.79,366.4,2927.0,365.79,367.02,365.79,366.4,2927.0
2020-09-21 12:40:00,366.42,367.32,365.14,365.24,1736.0,366.42,367.32,365.14,365.24,1736.0
2020-09-21 12:45:00,365.77,366.39,364.8,366.08,2067.0,365.77,366.39,364.8,366.08,2067.0
2020-09-21 12:50:00,365.83,365.91,365.21,365.22,3000.0,365.83,365.91,365.21,365.22,3000.0
2020-09-21 12:55:00,364.55,364.73,363.74,364.31,3382.0,364.55,364.73,363.74,364.31,3382.0
2020-09-21 13:00:00,364.33,364.52,363.07,364.52,4274.0,364.33,364.52,363.07,364.52,4274.0
2020-09-21 13:05:00,364.6,365.0,363.98,364.55,3338.0,364.6,365.0,363.98,364.55,3338.0
2020-09-21 13:10:00,364.55,366.1,364.3,365.47,1612.0,364.55,366.1,364.3,365.47,1612.0
2020-09-21 13:15:00,365.49,366.14,364.97,365.31,2321.0,365.49,366.14,364.97,365.31,2321.0
2020-09-21 13:20:00,365.21,365.88,365.21,365.44,2305.0,365.21,365.88,365.21,365.44,2305.0
2020-09-21 13:25:00,365.33,365.99,365.13,365.99,4777.0,365.33,365.99,365.13,365.99,4777.0
2020-09-21 13:30:00,366.26,368.73,366.26,367.07,8232.0,366.26,368.73,366.26,367.07,8232.0
2020-09-21 13:35:00,367.02,368.83,367.01,368.14,3738.0,367.02,368.83,367.01,368.14,3738.0
2020-09-21 13:40:00,367.62,367.95,367.29,367.64,2900.0,367.62,367.95,367.29,367.64,2900.0
2020-09-21 13:45:00,367.26,368.21,366.95,367.53,5366.0,367.26,368.21,366.95,367.53,5366.0
2020-09-21 13:50:00,367.66,367.79,366.78,366.79,2932.0,367.66,367.79,366.78,366.79,2932.0
2020-09-21 13:55:00,366.65,368.01,366.58,367.69,4012.0,366.65,368.01,366.58,367.69,4012.0
2020-09-21 14:00:00,367.94,372.93,367.94,372.56,13150.0,367.94,372.93,367.94,372.56,13150.0
2020-09-21 14:05:00,372.0,372.0,369.34,370.24,1722.0,372.0,372.0,369.34,370.24,1722.0
2020-09-21 14:10:00,369.98,370.46,368.99,369.24,2314.0,369.98,370.46,368.99,369.24,2314.0
2020-09-21 14:15:00,370.0,370.0,368.34,369.27,3964.0,370.0,370.0,368.34,369.27,3964.0
2020-09-21 14:20:00,369.1,369.87,369.09,369.87,1720.0,369.1,369.87,369.09,369.87,1720.0
2020-09-21 14:25:00,369.91,370.88,369.91,370.49,2098.0,369.91,370.88,369.91,370.49,2098.0
2020-09-21 14:30:00,370.21,370.57,369.44,369.92,2251.0,370.21,370.57,369.44,369.92,2251.0
2020-09-21 14:35:00,369.84,370.52,369.64,370.19,1705.0,369.84,370.52,369.64,370.19,1705.0
2020-09-21 14:40:00,370.08,370.28,368.45,368.6,4398.0,370.08,370.28,368.45,368.6,4398.0
2020-09-21 14:45:00,368.79,369.56,368.36,369.19,3976.0,368.79,369.56,368.36,369.19,3976.0
2020-09-21 14:50:00,369.19,370.7,368.93,370.67,2396.0,369.19,370.7,368.93,370.67,2396.0
2020-09-21 14:55:00,370.47,371.14,370.25,370.26,4204.0,370.47,371.14,370.25,370.26,4204.0
2020-09-21 15:00:00,370.42,371.26,370.42,370.7,2180.0,370.42,371.26,370.42,370.7,2180.0
2020-09-21 15:05:00,371.15,371.42,370.95,371.15,3426.0,371.15,371.42,370.95,371.15,3426.0
2020-09-21 15:10:00,371.46,371.47,370.68,370.77,5540.0,371.46,371.47,370.68,370.77,5540.0
2020-09-21 15:15:00,370.78,370.96,369.72,370.05,6175.0,370.78,370.96,369.72,370.05,6175.0
2020-09-21 15:20:00,369.98,371.03,369.63,371.0,6507.0,369.98,371.03,369.63,371.0,6507.0
2020-09-21 15:25:00,370.98,371.01,369.73,369.73,4823.0,370.98,371.01,369.73,369.73,4823.0
2020-09-21 15:30:00,370.0,370.59,369.14,369.78,4114.0,370.0,370.59,369.14,369.78,4114.0
2020-09-21 15:35:00,369.75,371.2,369.68,369.68,6768.0,369.75,371.2,369.68,369.68,6768.0
2020-09-21 15:40:00,369.76,371.0,369.58,370.91,6557.0,369.76,371.0,369.58,370.91,6557.0
2020-09-21 15:45:00,370.91,371.61,370.48,370.76,5422.0,370.91,371.61,370.48,370.76,5422.0
2020-09-21 15:50:00,371.08,371.71,370.67,371.21,9283.0,371.08,371.71,370.67,371.21,9283.0
2020-09-21 15:55:00,371.09,372.17,370.64,371.97,24155.0,371.09,372.17,370.64,371.97,24155.0
2020-09-22 09:30:00,373.46,378.74,372.17,378.01,17073.0,373.46,378.74,372.17,378.01,17073.0
2020-09-22 09:35:00,377.26,377.78,374.16,374.16,4935.0,377.26,377.78,374.16,374.16,4935.0
2020-09-22 09:40:00,375.55,375.55,374.05,374.05,1625.0,375.55,375.55,374.05,374.05,1625.0
2020-09-22 09:45:00,374.41,376.34,372.52,373.75,1781.0,374.41,376.34,372.52,373.75,1781.0
2020-09-22 09:50:00,373.29,373.97,370.9,372.63,5311.0,373.29,373.97,370.9,372.63,5311.0
2020-09-22 09:55:00,372.86,378.0,372.85,377.19,6577.0,372.86,378.0,372.85,377.19,6577.0
2020-09-22 10:00:00,377.97,377.98,374.99,376.48,3200.0,377.97,377.98,374.99,376.48,3200.0
2020-09-22 10:05:00,377.79,378.14,376.26,377.68,4552.0,377.79,378.14,376.26,377.68,4552.0
2020-09-22 10:10:00,378.19,380.0,377.11,378.24,8797.0,378.19,380.0,377.11,378.24,8797.0
2020-09-22 10:15:00,378.89,381.28,378.39,381.28,8424.0,378.89,381.28,378.39,381.28,8424.0
2020-09-22 10:20:00,380.93,381.69,379.46,380.42,4541.0,380.93,381.69,379.46,380.42,4541.0
2020-09-22 10:25:00,381.11,381.56,378.59,379.26,3725.0,381.11,381.56,378.59,379.26,3725.0
2020-09-22 10:30:00,378.61,379.45,377.01,377.55,5443.0,378.61,379.45,377.01,377.55,5443.0
2020-09-22 10:35:00,377.55,379.9,377.55,378.58,3499.0,377.55,379.9,377.55,378.58,3499.0
2020-09-22 10:40:00,379.42,379.42,377.52,377.53,2685.0,379.42,379.42,377.52,377.53,2685.0
2020-09-22 10:45:00,377.5,377.5,376.02,376.91,2468.0,377.5,377.5,376.02,376.91,2468.0
2020-09-22 10:50:00,376.34,378.2,376.34,377.48,2400.0,376.34,378.2,376.34,377.48,2400.0
2020-09-22 10:55:00,377.48,377.48,373.61,373.68,4157.0,377.48,377.48,373.61,373.68,4157.0
2020-09-22 11:00:00,373.57,373.57,371.23,371.99,9989.0,373.57,373.57,371.23,371.99,9989.0
2020-09-22 11:05:00,372.16,373.07,371.0,372.81,3722.0,372.16,373.07,371.0,372.81,3722.0
2020-09-22 11:10:00,373.83,373.83,372.29,372.65,2800.0,373.83,373.83,372.29,372.65,2800.0
2020-09-22 11:15:00,372.72,373.51,372.47,372.87,4470.0,372.72,373.51,372.47,372.87,4470.0
2020-09-22 11:20:00,373.01,374.47,372.26,374.42,6517.0,373.01,374.47,372.26,374.42,6517.0
2020-09-22 11:25:00,374.42,374.42,373.24,373.47,2304.0,374.42,374.42,373.24,373.47,2304.0
2020-09-22 11:30:00,373.46,373.46,372.0,372.28,2733.0,373.46,373.46,372.0,372.28,2733.0
2020-09-22 11:35:00,372.0,373.56,371.34,373.17,6801.0,372.0,373.56,371.34,373.17,6801.0
2020-09-22 11:40:00,373.49,374.66,373.49,374.4,2200.0,373.49,374.66,373.49,374.4,2200.0
2020-09-22 11:45:00,374.18,374.71,373.88,374.51,4206.0,374.18,374.71,373.88,374.51,4206.0
2020-09-22 11:50:00,374.31,374.72,374.18,374.71,2481.0,374.31,374.72,374.18,374.71,2481.0
2020-09-22 11:55:00,374.62,376.28,374.17,376.28,4685.0,374.62,376.28,374.17,376.28,4685.0
2020-09-22 12:00:00,376.35,376.75,375.03,375.03,1911.0,376.35,376.75,375.03,375.03,1911.0
2020-09-22 12:05:00,375.5,375.89,375.06,375.6,4319.0,375.5,375.89,375.06,375.6,4319.0
2020-09-22 12:10:00,375.97,376.51,375.9,376.1,2000.0,375.97,376.51,375.9,376.1,2000.0
2020-09-22 12:15:00,375.88,375.89,374.45,374.46,1364.0,375.88,375.89,374.45,374.46,1364.0
2020-09-22 12:20:00,374.25,375.23,374.25,375.23,2007.0,374.25,375.23,374.25,375.23,2007.0
2020-09-22 12:25:00,375.73,375.73,374.77,375.0,2719.0,375.73,375.73,374.77,375.0,2719.0
2020-09-22 12:30:00,375.68,375.68,375.0,375.21,921.0,375.68,375.68,375.0,375.21,921.0
2020-09-22 12:35:00,375.18,375.18,374.47,374.47,1314.0,375.18,375.18,374.47,374.47,1314.0
2020-09-22 12:40:00,374.17,374.25,373.35,373.69,1809.0,374.17,374.25,373.35,373.69,1809.0
2020-09-22 12:45:00,373.4,373.45,372.07,372.24,3300.0,373.4,373.45,372.07,372.24,3300.0
2020-09-22 12:50:00,372.06,372.09,370.36,370.36,6637.0,372.06,372.09,370.36,370.36,6637.0
2020-09-22 12:55:00,370.71,371.9,370.56,371.7,4803.0,370.71,371.9,370.56,371.7,4803.0
2020-09-22 13:00:00,371.35,372.14,371.35,372.13,1800.0,371.35,372.14,371.35,372.13,1800.0
2020-09-22 13:05:00,372.27,373.85,371.38,373.85,6346.0,372.27,373.85,371.38,373.85,6346.0
2020-09-22 13:10:00,373.55,373.64,371.88,372.17,2115.0,373.55,373.64,371.88,372.17,2115.0
2020-09-22 13:15:00,372.24,372.8,372.24,372.8,1368.0,372.24,372.8,372.24,372.8,1368.0
2020-09-22 13:20:00,372.78,373.0,371.35,371.71,26068.0,372.78,373.0,371.35,371.71,26068.0
2020-09-22 13:25:00,371.8,371.8,370.6,371.59,2487.0,371.8,371.8,370.6,371.59,2487.0
2020-09-22 13:30:00,371.95,371.95,371.0,371.27,1700.0,371.95,371.95,371.0,371.27,1700.0
2020-09-22 13:35:00,370.87,371.07,370.36,370.95,1670.0,370.87,371.07,370.36,370.95,1670.0
2020-09-22 13:40:00,371.25,371.7,371.14,371.46,900.0,371.25,371.7,371.14,371.46,900.0
2020-09-22 13:45:00,371.71,372.73,371.35,372.21,2436.0,371.71,372.73,371.35,372.21,2436.0
2020-09-22 13:50:00,372.19,372.27,371.72,372.06,9600.0,372.19,372.27,371.72,372.06,9600.0
2020-09-22 13:55:00,372.01,372.01,371.13,371.62,1200.0,372.01,372.01,371.13,371.62,1200.0
2020-09-22 14:00:00,371.8,372.55,371.8,372.31,1500.0,371.8,372.55,371.8,372.31,1500.0
2020-09-22 14:05:00,372.05,372.05,371.08,371.17,1600.0,372.05,372.05,371.08,371.17,1600.0
2020-09-22 14:10:00,370.79,371.35,370.79,371.27,607.0,370.79,371.35,370.79,371.27,607.0
2020-09-22 14:15:00,371.48,371.64,371.03,371.42,2401.0,371.48,371.64,371.03,371.42,2401.0
2020-09-22 14:20:00,371.03,371.03,369.87,370.0,4423.0,371.03,371.03,369.87,370.0,4423.0
2020-09-22 14:25:00,370.12,372.3,370.03,372.3,4532.0,370.12,372.3,370.03,372.3,4532.0
2020-09-22 14:30:00,372.49,372.73,370.95,370.96,2900.0,372.49,372.73,370.95,370.96,2900.0
2020-09-22 14:35:00,370.91,371.59,370.91,371.59,500.0,370.91,371.59,370.91,371.59,500.0
2020-09-22 14:40:00,371.71,372.73,371.68,371.94,2566.0,371.71,372.73,371.68,371.94,2566.0
2020-09-22 14:45:00,371.6,371.69,371.03,371.23,1400.0,371.6,371.69,371.03,371.23,1400.0
2020-09-22 14:50:00,370.84,371.12,370.14,370.14,1500.0,370.84,371.12,370.14,370.14,1500.0
2020-09-22 14:55:00,370.55,371.17,370.21,370.21,2008.0,370.55,371.17,370.21,370.21,2008.0
2020-09-22 15:00:00,370.38,370.93,369.96,369.96,3374.0,370.38,370.93,369.96,369.96,3374.0
2020-09-22 15:05:00,369.8,370.72,369.8,370.65,3326.0,369.8,370.72,369.8,370.65,3326.0
2020-09-22 15:10:00,370.68,370.81,368.34,368.34,5175.0,370.68,370.81,368.34,368.34,5175.0
2020-09-22 15:15:00,368.56,370.3,368.32,370.3,4101.0,368.56,370.3,368.32,370.3,4101.0
2020-09-22 15:20:00,369.88,370.62,369.6,370.46,4573.0,369.88,370.62,369.6,370.46,4573.0
2020-09-22 15:25:00,370.49,370.98,370.14,370.14,1350.0,370.49,370.98,370.14,370.14,1350.0
2020-09-22 15:30:00,370.46,370.46,369.45,370.0,5454.0,370.46,370.46,369.45,370.0,5454.0
2020-09-22 15:35:00,370.41,371.86,370.41,371.82,2600.0,370.41,371.86,370.41,371.82,2600.0
2020-09-22 15:40:00,372.03,372.87,372.03,372.33,3200.0,372.03,372.87,372.03,372.33,3200.0
2020-09-22 15:45:00,372.63,373.5,371.92,373.39,5182.0,372.63,373.5,371.92,373.39,5182.0
2020-09-22 15:50:00,373.06,373.06,371.2,372.03,9298.0,373.06,373.06,371.2,372.03,9298.0
2020-09-22 15:55:00,372.37,372.76,371.24,371.43,21683.0,372.37,372.76,371.24,371.43,21683.0
2020-09-23 09:30:00,371.47,373.9,370.54,373.89,4649.0,371.47,373.9,370.54,373.89,4649.0
2020-09-23 09:35:00,372.32,372.32,371.0,371.18,1325.0,372.32,372.32,371.0,371.18,1325.0
2020-09-23 09:40:00,371.37,373.75,371.36,372.68,1827.0,371.37,373.75,371.36,372.68,1827.0
2020-09-23 09:45:00,373.34,373.8,372.87,373.0,1253.0,373.34,373.8,372.87,373.0,1253.0
2020-09-23 09:50:00,372.56,372.56,369.33,369.33,7113.0,372.56,372.56,369.33,369.33,7113.0
2020-09-23 09:55:00,369.65,371.0,369.04,370.71,4217.0,369.65,371.0,369.04,370.71,4217.0
2020-09-23 10:00:00,370.84,370.84,370.84,370.84,100.0,370.84,370.84,370.84,370.84,100.0
2020-09-23 10:05:00,370.87,370.87,368.6,368.83,3173.0,370.87,370.87,368.6,368.83,3173.0
2020-09-23 10:10:00,368.95,369.6,368.95,369.6,1152.0,368.95,369.6,368.95,369.6,1152.0
2020-09-23 10:15:00,370.1,370.1,369.05,369.05,260.0,370.1,370.1,369.05,369.05,260.0
2020-09-23 10:20:00,368.19,370.39,368.18,370.39,2633.0,368.19,370.39,368.18,370.39,2633.0
2020-09-23 10:25:00,369.2,371.45,369.2,370.62,4134.0,369.2,371.45,369.2,370.62,4134.0
2020-09-23 10:30:00,371.0,371.14,370.0,370.37,2515.0,371.0,371.14,370.0,370.37,2515.0
2020-09-23 10:35:00,370.05,370.05,368.3,369.6,2050.0,370.05,370.05,368.3,369.6,2050.0
2020-09-23 10:40:00,369.52,371.45,369.51,371.45,1504.0,369.52,371.45,369.51,371.45,1504.0
2020-09-23 10:45:00,370.96,371.99,370.87,371.99,5311.0,370.96,371.99,370.87,371.99,5311.0
2020-09-23 10:50:00,372.29,372.29,371.04,371.59,430.0,372.29,372.29,371.04,371.59,430.0
2020-09-23 10:55:00,371.95,372.0,370.14,370.36,3537.0,371.95,372.0,370.14,370.36,3537.0
2020-09-23 11:00:00,370.65,370.65,369.89,369.94,1777.0,370.65,370.65,369.89,369.94,1777.0
2020-09-23 11:05:00,370.32,370.32,370.32,370.32,200.0,370.32,370.32,370.32,370.32,200.0
2020-09-23 11:10:00,370.15,370.16,369.06,369.06,2700.0,370.15,370.16,369.06,369.06,2700.0
2020-09-23 11:15:00,368.35,368.83,368.0,368.63,3586.0,368.35,368.83,368.0,368.63,3586.0
2020-09-23 11:20:00,368.31,368.31,367.0,367.43,3974.0,368.31,368.31,367.0,367.43,3974.0
2020-09-23 11:25:00,367.31,367.33,365.31,365.45,4731.0,367.31,367.33,365.31,365.45,4731.0
2020-09-23 11:30:00,365.93,365.95,363.96,365.22,3853.0,365.93,365.95,363.96,365.22,3853.0
2020-09-23 11:35:00,365.54,366.98,365.54,366.48,2814.0,365.54,366.98,365.54,366.48,2814.0
2020-09-23 11:40:00,366.79,366.79,365.5,366.06,2791.0,366.79,366.79,365.5,366.06,2791.0
2020-09-23 11:45:00,365.5,365.5,363.2,363.24,9320.0,365.5,365.5,363.2,363.24,9320.0
2020-09-23 11:50:00,363.24,364.61,362.61,363.41,18715.0,363.24,364.61,362.61,363.41,18715.0
2020-09-23 11:55:00,363.44,365.83,363.44,365.11,9144.0,363.44,365.83,363.44,365.11,9144.0
2020-09-23 12:00:00,365.06,365.18,364.64,364.95,2050.0,365.06,365.18,364.64,364.95,2050.0
2020-09-23 12:05:00,364.25,365.11,363.59,365.11,5085.0,364.25,365.11,363.59,365.11,5085.0
2020-09-23 12:10:00,365.35,365.75,363.54,363.75,18816.0,365.35,365.75,363.54,363.75,18816.0
2020-09-23 12:15:00,363.85,364.4,363.64,363.68,8235.0,363.85,364.4,363.64,363.68,8235.0
2020-09-23 12:20:00,363.68,363.68,360.68,361.48,4390.0,363.68,363.68,360.68,361.48,4390.0
2020-09-23 12:25:00,361.71,363.37,361.61,362.81,7730.0,361.71,363.37,361.61,362.81,7730.0
2020-09-23 12:30:00,362.79,363.22,361.89,362.49,6402.0,362.79,363.22,361.89,362.49,6402.0
2020-09-23 12:35:00,362.79,363.22,362.02,363.0,4200.0,362.79,363.22,362.02,363.0,4200.0
2020-09-23 12:40:00,362.61,363.78,362.4,362.84,9638.0,362.61,363.78,362.4,362.84,9638.0
2020-09-23 12:45:00,362.81,363.69,360.44,362.14,27454.0,362.81,363.69,360.44,362.14,27454.0
2020-09-23 12:50:00,362.04,362.2,361.02,362.2,9500.0,362.04,362.2,361.02,362.2,9500.0
2020-09-23 12:55:00,361.65,365.4,361.25,363.73,16050.0,361.65,365.4,361.25,363.73,16050.0
2020-09-23 13:00:00,365.3,365.3,363.68,363.72,2328.0,365.3,365.3,363.68,363.72,2328.0
2020-09-23 13:05:00,362.94,363.94,362.32,363.48,5610.0,362.94,363.94,362.32,363.48,5610.0
2020-09-23 13:10:00,363.45,364.65,363.22,364.64,1600.0,363.45,364.65,363.22,364.64,1600.0
2020-09-23 13:15:00,364.32,364.32,363.11,363.11,600.0,364.32,364.32,363.11,363.11,600.0
2020-09-23 13:20:00,363.67,364.99,363.66,364.59,2090.0,363.67,364.99,363.66,364.59,2090.0
2020-09-23 13:25:00,364.31,364.4,363.15,363.15,1800.0,364.31,364.4,363.15,363.15,1800.0
2020-09-23 13:30:00,363.19,364.04,362.7,362.7,2385.0,363.19,364.04,362.7,362.7,2385.0
2020-09-23 13:35:00,363.36,363.7,362.11,362.11,1835.0,363.36,363.7,362.11,362.11,1835.0
2020-09-23 13:40:00,361.96,362.17,361.01,361.01,1830.0,361.96,362.17,361.01,361.01,1830.0
2020-09-23 13:45:00,361.01,362.23,361.01,361.76,3400.0,361.01,362.23,361.01,361.76,3400.0
2020-09-23 13:50:00,361.11,361.31,360.19,360.85,5575.0,361.11,361.31,360.19,360.85,5575.0
2020-09-23 13:55:00,360.84,361.06,360.2,360.2,2480.0,360.84,361.06,360.2,360.2,2480.0
2020-09-23 14:00:00,360.0,360.0,357.59,359.41,11419.0,360.0,360.0,357.59,359.41,11419.0
2020-09-23 14:05:00,359.42,359.65,358.76,359.49,7294.0,359.42,359.65,358.76,359.49,7294.0
2020-09-23 14:10:00,359.48,360.65,359.4,359.58,13516.0,359.48,360.65,359.4,359.58,13516.0
2020-09-23 14:15:00,359.61,360.0,358.8,359.25,12508.0,359.61,360.0,358.8,359.25,12508.0
2020-09-23 14:20:00,359.68,360.33,358.79,359.02,4595.0,359.68,360.33,358.79,359.02,4595.0
2020-09-23 14:25:00,358.84,359.5,358.84,359.5,500.0,358.84,359.5,358.84,359.5,500.0
2020-09-23 14:30:00,359.79,359.79,358.49,359.26,1752.0,359.79,359.79,358.49,359.26,1752.0
2020-09-23 14:35:00,359.62,360.0,359.41,359.76,1900.0,359.62,360.0,359.41,359.76,1900.0
2020-09-23 14:40:00,359.42,359.47,358.49,358.74,1700.0,359.42,359.47,358.49,358.74,1700.0
2020-09-23 14:45:00,358.58,358.96,357.5,358.46,6045.0,358.58,358.96,357.5,358.46,6045.0
2020-09-23 14:50:00,359.17,359.17,358.13,358.13,941.0,359.17,359.17,358.13,358.13,941.0
2020-09-23 14:55:00,358.06,358.71,357.39,358.61,5369.0,358.06,358.71,357.39,358.61,5369.0
2020-09-23 15:00:00,358.3,359.58,356.8,356.8,3379.0,358.3,359.58,356.8,356.8,3379.0
2020-09-23 15:05:00,356.61,356.87,354.55,355.78,3707.0,356.61,356.87,354.55,355.78,3707.0
2020-09-23 15:10:00,355.94,357.63,355.83,357.4,2578.0,355.94,357.63,355.83,357.4,2578.0
2020-09-23 15:15:00,357.82,357.85,356.5,357.58,3042.0,357.82,357.85,356.5,357.58,3042.0
2020-09-23 15:20:00,356.86,358.32,356.58,357.3,3907.0,356.86,358.32,356.58,357.3,3907.0
2020-09-23 15:25:00,357.21,358.22,356.33,358.22,1800.0,357.21,358.22,356.33,358.22,1800.0
2020-09-23 15:30:00,357.93,358.42,357.03,357.03,3850.0,357.93,358.42,357.03,357.03,3850.0
2020-09-23 15:35:00,357.27,357.79,357.09,357.55,2193.0,357.27,357.79,357.09,357.55,2193.0
2020-09-23 15:40:00,357.52,357.8,357.06,357.72,2750.0,357.52,357.8,357.06,357.72,2750.0
2020-09-23 15:45:00,357.46,357.7,355.22,356.03,7441.0,357.46,357.7,355.22,356.03,7441.0
2020-09-23 15:50:00,355.75,356.08,353.09,353.93,15592.0,355.75,356.08,353.09,353.93,15592.0
2020-09-23 15:55:00,353.89,353.9,352.41,352.86,27396.0,353.89,353.9,352.41,352.86,27396.0
2020-09-24 09:30:00,352.99,352.99,345.67,346.54,11560.0,352.99,352.99,345.67,346.54,11560.0
2020-09-24 09:35:00,346.65,348.16,345.75,348.15,3018.0,346.65,348.16,345.75,348.15,3018.0
2020-09-24 09:40:00,348.41,349.8,347.5,349.0,2775.0,348.41,349.8,347.5,349.0,2775.0
2020-09-24 09:45:00,350.0,355.85,350.0,355.8,5511.0,350.0,355.85,350.0,355.8,5511.0
2020-09-24 09:50:00,355.8,358.46,354.98,356.7,18068.0,355.8,358.46,354.98,356.7,18068.0
2020-09-24 09:55:00,357.19,357.73,354.08,354.08,12061.0,357.19,357.73,354.08,354.08,12061.0
2020-09-24 10:00:00,354.94,359.66,354.1,358.08,15533.0,354.94,359.66,354.1,358.08,15533.0
2020-09-24 10:05:00,358.71,359.21,356.45,357.97,13778.0,358.71,359.21,356.45,357.97,13778.0
2020-09-24 10:10:00,357.36,358.04,356.4,357.81,5322.0,357.36,358.04,356.4,357.81,5322.0
2020-09-24 10:15:00,357.4,360.17,357.4,358.34,12561.0,357.4,360.17,357.4,358.34,12561.0
2020-09-24 10:20:00,358.33,358.33,353.48,353.48,10300.0,358.33,358.33,353.48,353.48,10300.0
2020-09-24 10:25:00,353.5,353.97,349.55,350.32,4468.0,353.5,353.97,349.55,350.32,4468.0
2020-09-24 10:30:00,351.15,351.15,348.0,349.34,8814.0,351.15,351.15,348.0,349.34,8814.0
2020-09-24 10:35:00,349.31,350.51,348.48,348.68,12538.0,349.31,350.51,348.48,348.68,12538.0
2020-09-24 10:40:00,348.12,349.86,347.85,348.87,4846.0,348.12,349.86,347.85,348.87,4846.0
2020-09-24 10:45:00,349.59,351.17,349.59,349.86,2276.0,349.59,351.17,349.59,349.86,2276.0
2020-09-24 10:50:00,349.89,350.27,348.93,349.78,2523.0,349.89,350.27,348.93,349.78,2523.0
2020-09-24 10:55:00,349.97,350.15,349.12,349.87,5198.0,349.97,350.15,349.12,349.87,5198.0
2020-09-24 11:00:00,349.87,350.31,348.63,348.63,4353.0,349.87,350.31,348.63,348.63,4353.0
2020-09-24 11:05:00,349.38,349.38,346.73,347.69,6096.0,349.38,349.38,346.73,347.69,6096.0
2020-09-24 11:10:00,348.55,351.0,348.07,351.0,5409.0,348.55,351.0,348.07,351.0,5409.0
2020-09-24 11:15:00,351.16,351.36,349.59,350.97,8551.0,351.16,351.36,349.59,350.97,8551.0
2020-09-24 11:20:00,350.85,353.15,350.85,352.8,6570.0,350.85,353.15,350.85,352.8,6570.0
2020-09-24 11:25:00,352.55,354.32,352.55,353.62,6482.0,352.55,354.32,352.55,353.62,6482.0
2020-09-24 11:30:00,354.13,356.25,353.85,356.25,8078.0,354.13,356.25,353.85,356.25,8078.0
2020-09-24 11:35:00,356.59,357.04,355.51,356.02,7237.0,356.59,357.04,355.51,356.02,7237.0
2020-09-24 11:40:00,356.54,357.44,355.24,355.46,4277.0,356.54,357.44,355.24,355.46,4277.0
2020-09-24 11:45:00,355.84,356.8,354.19,354.19,3700.0,355.84,356.8,354.19,354.19,3700.0
2020-09-24 11:50:00,354.8,356.82,354.43,356.67,3600.0,354.8,356.82,354.43,356.67,3600.0
2020-09-24 11:55:00,355.63,357.82,355.62,357.63,5142.0,355.63,357.82,355.62,357.63,5142.0
2020-09-24 12:00:00,357.63,359.43,357.41,358.74,7609.0,357.63,359.43,357.41,358.74,7609.0
2020-09-24 12:05:00,359.08,359.39,358.17,358.81,5797.0,359.08,359.39,358.17,358.81,5797.0
2020-09-24 12:10:00,358.54,358.75,357.91,358.15,1700.0,358.54,358.75,357.91,358.15,1700.0
2020-09-24 12:15:00,357.52,357.52,356.12,356.45,2139.0,357.52,357.52,356.12,356.45,2139.0
2020-09-24 12:20:00,356.93,357.22,355.18,355.18,1800.0,356.93,357.22,355.18,355.18,1800.0
2020-09-24 12:25:00,355.42,356.4,355.39,356.15,1510.0,355.42,356.4,355.39,356.15,1510.0
2020-09-24 12:30:00,355.83,355.83,353.33,353.43,5200.0,355.83,355.83,353.33,353.43,5200.0
2020-09-24 12:35:00,353.2,353.96,352.83,352.99,2378.0,353.2,353.96,352.83,352.99,2378.0
2020-09-24 12:40:00,352.53,353.3,352.53,353.3,1350.0,352.53,353.3,352.53,353.3,1350.0
2020-09-24 12:45:00,353.01,353.29,352.68,352.88,2210.0,353.01,353.29,352.68,352.88,2210.0
2020-09-24 12:50:00,353.12,353.56,352.45,353.18,5077.0,353.12,353.56,352.45,353.18,5077.0
2020-09-24 12:55:00,353.52,354.44,353.41,354.44,3556.0,353.52,354.44,353.41,354.44,3556.0
2020-09-24 13:00:00,354.49,354.49,352.64,353.3,941.0,354.49,354.49,352.64,353.3,941.0
2020-09-24 13:05:00,353.48,354.59,353.45,354.59,3118.0,353.48,354.59,353.45,354.59,3118.0
2020-09-24 13:10:00,354.9,356.19,354.68,356.01,6660.0,354.9,356.19,354.68,356.01,6660.0
2020-09-24 13:15:00,355.93,357.97,355.93,356.18,9838.0,355.93,357.97,355.93,356.18,9838.0
2020-09-24 13:20:00,355.76,357.0,355.76,356.76,1796.0,355.76,357.0,355.76,356.76,1796.0
2020-09-24 13:25:00,357.0,357.26,356.89,356.92,600.0,357.0,357.26,356.89,356.92,600.0
2020-09-24 13:30:00,356.94,357.91,356.94,357.88,1213.0,356.94,357.91,356.94,357.88,1213.0
2020-09-24 13:35:00,357.6,357.95,357.48,357.6,800.0,357.6,357.95,357.48,357.6,800.0
2020-09-24 13:40:00,358.15,358.26,357.48,357.72,1676.0,358.15,358.26,357.48,357.72,1676.0
2020-09-24 13:45:00,358.08,359.78,357.91,359.24,3689.0,358.08,359.78,357.91,359.24,3689.0
2020-09-24 13:50:00,358.63,359.25,358.5,358.94,2892.0,358.63,359.25,358.5,358.94,2892.0
2020-09-24 13:55:00,358.13,358.13,356.7,356.7,1770.0,358.13,358.13,356.7,356.7,1770.0
2020-09-24 14:00:00,355.82,356.33,355.1,355.11,1100.0,355.82,356.33,355.1,355.11,1100.0
2020-09-24 14:05:00,356.33,357.37,355.43,356.85,3888.0,356.33,357.37,355.43,356.85,3888.0
2020-09-24 14:10:00,356.12,356.8,356.12,356.8,1855.0,356.12,356.8,356.12,356.8,1855.0
2020-09-24 14:15:00,356.92,356.92,354.87,354.87,800.0,356.92,356.92,354.87,354.87,800.0
2020-09-24 14:20:00,354.42,354.71,354.17,354.23,925.0,354.42,354.71,354.17,354.23,925.0
2020-09-24 14:25:00,354.02,354.8,353.44,354.8,700.0,354.02,354.8,353.44,354.8,700.0
2020-09-24 14:30:00,354.8,354.83,354.44,354.53,900.0,354.8,354.83,354.44,354.53,900.0
2020-09-24 14:35:00,355.1,355.34,353.74,355.33,2145.0,355.1,355.34,353.74,355.33,2145.0
2020-09-24 14:40:00,355.24,355.67,354.93,354.93,1500.0,355.24,355.67,354.93,354.93,1500.0
2020-09-24 14:45:00,354.53,354.7,352.68,352.68,4087.0,354.53,354.7,352.68,352.68,4087.0
2020-09-24 14:50:00,352.32,352.48,351.32,351.73,2974.0,352.32,352.48,351.32,351.73,2974.0
2020-09-24 14:55:00,351.95,352.2,350.76,350.95,1300.0,351.95,352.2,350.76,350.95,1300.0
2020-09-24 15:00:00,350.81,351.41,350.37,350.76,2220.0,350.81,351.41,350.37,350.76,2220.0
2020-09-24 15:05:00,351.09,351.54,350.76,351.35,1887.0,351.09,351.54,350.76,351.35,1887.0
2020-09-24 15:10:00,351.8,353.82,351.6,353.77,8785.0,351.8,353.82,351.6,353.77,8785.0
2020-09-24 15:15:00,353.47,353.47,351.97,351.97,2858.0,353.47,353.47,351.97,351.97,2858.0
2020-09-24 15:20:00,351.62,351.72,349.69,350.2,3767.0,351.62,351.72,349.69,350.2,3767.0
2020-09-24 15:25:00,350.38,350.38,348.96,349.72,4024.0,350.38,350.38,348.96,349.72,4024.0
2020-09-24 15:30:00,349.59,349.9,348.33,349.44,3547.0,349.59,349.9,348.33,349.44,3547.0
2020-09-24 15:35:00,349.46,351.12,348.94,351.12,4625.0,349.46,351.12,348.94,351.12,4625.0
2020-09-24 15:40:00,350.92,351.03,350.0,350.75,3758.0,350.92,351.03,350.0,350.75,3758.0
2020-09-24 15:45:00,350.98,353.3,349.97,349.97,11286.0,350.98,353.3,349.97,349.97,11286.0
2020-09-24 15:50:00,350.02,351.65,350.01,351.65,7940.0,350.02,351.65,350.01,351.65,7940.0
2020-09-24 15:55:00,351.4,351.42,350.35,350.99,14433.0,351.4,351.42,350.35,350.99,14433.0
2020-09-25 09:30:00,350.0,350.0,345.5,348.34,8147.0,350.0,350.0,345.5,348.34,8147.0
2020-09-25 09:35:00,348.88,350.47,345.2,345.97,8069.0,348.88,350.47,345.2,345.97,8069.0
2020-09-25 09:40:00,346.5,347.86,345.25,346.21,3948.0,346.5,347.86,345.25,346.21,3948.0
2020-09-25 09:45:00,345.22,345.44,341.05,343.5,14392.0,345.22,345.44,341.05,343.5,14392.0
2020-09-25 09:50:00,343.5,345.81,343.01,344.84,9644.0,343.5,345.81,343.01,344.84,9644.0
2020-09-25 09:55:00,345.5,349.25,345.5,349.25,3754.0,345.5,349.25,345.5,349.25,3754.0
2020-09-25 10:00:00,348.58,349.06,347.45,348.63,2910.0,348.58,349.06,347.45,348.63,2910.0
2020-09-25 10:05:00,348.65,348.73,348.06,348.35,1119.0,348.65,348.73,348.06,348.35,1119.0
2020-09-25 10:10:00,348.23,349.0,346.83,347.82,5437.0,348.23,349.0,346.83,347.82,5437.0
2020-09-25 10:15:00,348.13,349.95,348.13,348.56,2527.0,348.13,349.95,348.13,348.56,2527.0
2020-09-25 10:20:00,349.67,351.23,349.25,350.92,3414.0,349.67,351.23,349.25,350.92,3414.0
2020-09-25 10:25:00,350.81,351.3,349.95,350.51,3259.0,350.81,351.3,349.95,350.51,3259.0
2020-09-25 10:30:00,350.35,352.14,350.02,351.44,3031.0,350.35,352.14,350.02,351.44,3031.0
2020-09-25 10:35:00,351.14,352.65,351.14,352.65,8933.0,351.14,352.65,351.14,352.65,8933.0
2020-09-25 10:40:00,353.0,353.53,350.73,351.62,4462.0,353.0,353.53,350.73,351.62,4462.0
2020-09-25 10:45:00,352.49,352.52,350.01,350.01,3905.0,352.49,352.52,350.01,350.01,3905.0
2020-09-25 10:50:00,350.69,351.63,350.36,351.26,1400.0,350.69,351.63,350.36,351.26,1400.0
2020-09-25 10:55:00,351.58,351.58,350.32,350.32,1917.0,351.58,351.58,350.32,350.32,1917.0
2020-09-25 11:00:00,350.98,350.99,349.96,350.12,1029.0,350.98,350.99,349.96,350.12,1029.0
2020-09-25 11:05:00,350.22,350.85,349.94,350.0,1114.0,350.22,350.85,349.94,350.0,1114.0
2020-09-25 11:10:00,350.08,351.83,350.0,351.82,1682.0,350.08,351.83,350.0,351.82,1682.0
2020-09-25 11:15:00,351.57,351.81,351.05,351.81,1168.0,351.57,351.81,351.05,351.81,1168.0
2020-09-25 11:20:00,351.42,352.11,351.23,351.68,1900.0,351.42,352.11,351.23,351.68,1900.0
2020-09-25 11:25:00,352.13,353.15,352.13,353.15,1500.0,352.13,353.15,352.13,353.15,1500.0
2020-09-25 11:30:00,353.3,353.63,352.26,352.36,1748.0,353.3,353.63,352.26,352.36,1748.0
2020-09-25 11:35:00,352.41,352.48,351.69,352.28,3664.0,352.41,352.48,351.69,352.28,3664.0
2020-09-25 11:40:00,352.72,352.84,351.07,351.07,2240.0,352.72,352.84,351.07,351.07,2240.0
2020-09-25 11:45:00,351.09,351.24,350.46,350.52,1100.0,351.09,351.24,350.46,350.52,1100.0
2020-09-25 11:50:00,350.33,351.15,350.33,351.15,900.0,350.33,351.15,350.33,351.15,900.0
2020-09-25 11:55:00,351.23,352.15,351.18,351.74,1902.0,351.23,352.15,351.18,351.74,1902.0
2020-09-25 12:00:00,351.45,352.57,351.24,352.57,1000.0,351.45,352.57,351.24,352.57,1000.0
2020-09-25 12:05:00,352.64,352.79,352.19,352.19,1054.0,352.64,352.79,352.19,352.19,1054.0
2020-09-25 12:10:00,352.09,352.28,352.09,352.28,300.0,352.09,352.28,352.09,352.28,300.0
2020-09-25 12:15:00,352.0,352.09,351.32,351.6,1856.0,352.0,352.09,351.32,351.6,1856.0
2020-09-25 12:20:00,351.33,352.2,351.33,352.2,614.0,351.33,352.2,351.33,352.2,614.0
2020-09-25 12:25:00,351.97,352.55,351.75,352.55,3637.0,351.97,352.55,351.75,352.55,3637.0
2020-09-25 12:30:00,352.91,352.91,351.97,352.32,1201.0,352.91,352.91,351.97,352.32,1201.0
2020-09-25 12:35:00,352.19,352.36,351.84,352.35,2420.0,352.19,352.36,351.84,352.35,2420.0
2020-09-25 12:40:00,352.63,353.03,352.46,352.65,2900.0,352.63,353.03,352.46,352.65,2900.0
2020-09-25 12:45:00,352.43,353.09,352.39,353.09,2800.0,352.43,353.09,352.39,353.09,2800.0
2020-09-25 12:50:00,353.53,353.53,353.2,353.23,2000.0,353.53,353.53,353.2,353.23,2000.0
2020-09-25 12:55:00,353.03,353.18,352.6,352.6,3408.0,353.03,353.18,352.6,352.6,3408.0
2020-09-25 13:00:00,352.79,353.27,352.49,353.27,621.0,352.79,353.27,352.49,353.27,621.0
2020-09-25 13:05:00,353.39,354.09,353.05,353.71,1701.0,353.39,354.09,353.05,353.71,1701.0
2020-09-25 13:10:00,353.79,354.0,353.47,353.69,2145.0,353.79,354.0,353.47,353.69,2145.0
2020-09-25 13:15:00,353.61,353.61,353.08,353.37,2010.0,353.61,353.61,353.08,353.37,2010.0
2020-09-25 13:20:00,353.35,353.71,353.22,353.69,2409.0,353.35,353.71,353.22,353.69,2409.0
2020-09-25 13:25:00,354.0,354.13,353.68,353.9,4379.0,354.0,354.13,353.68,353.9,4379.0
2020-09-25 13:30:00,354.02,354.13,353.55,353.89,5975.0,354.02,354.13,353.55,353.89,5975.0
2020-09-25 13:35:00,353.74,353.87,353.15,353.16,800.0,353.74,353.87,353.15,353.16,800.0
2020-09-25 13:40:00,353.6,353.6,353.4,353.53,1900.0,353.6,353.6,353.4,353.53,1900.0
2020-09-25 13:45:00,353.78,354.45,353.57,354.45,1902.0,353.78,354.45,353.57,354.45,1902.0
2020-09-25 13:50:00,354.61,355.25,354.5,354.59,4499.0,354.61,355.25,354.5,354.59,4499.0
2020-09-25 13:55:00,354.59,355.04,354.27,354.27,2400.0,354.59,355.04,354.27,354.27,2400.0
2020-09-25 14:00:00,354.19,354.45,353.75,354.13,1427.0,354.19,354.45,353.75,354.13,1427.0
2020-09-25 14:05:00,354.34,354.64,354.34,354.54,1030.0,354.34,354.64,354.34,354.54,1030.0
2020-09-25 14:10:00,354.57,354.77,354.29,354.46,1000.0,354.57,354.77,354.29,354.46,1000.0
2020-09-25 14:15:00,354.67,354.83,354.66,354.83,400.0,354.67,354.83,354.66,354.83,400.0
2020-09-25 14:20:00,354.72,354.86,354.33,354.74,3222.0,354.72,354.86,354.33,354.74,3222.0
2020-09-25 14:25:00,354.9,354.92,353.49,353.49,2847.0,354.9,354.92,353.49,353.49,2847.0
2020-09-25 14:30:00,353.57,353.77,352.76,352.87,2507.0,353.57,353.77,352.76,352.87,2507.0
2020-09-25 14:35:00,353.15,353.66,353.11,353.52,800.0,353.15,353.66,353.11,353.52,800.0
2020-09-25 14:40:00,353.67,353.85,353.15,353.44,3997.0,353.67,353.85,353.15,353.44,3997.0
2020-09-25 14:45:00,353.75,354.34,353.75,354.34,500.0,353.75,354.34,353.75,354.34,500.0
2020-09-25 14:50:00,354.38,354.52,353.68,353.93,2610.0,354.38,354.52,353.68,353.93,2610.0
2020-09-25 14:55:00,354.0,354.0,353.8,353.8,200.0,354.0,354.0,353.8,353.8,200.0
2020-09-25 15:00:00,353.69,354.1,353.55,354.1,1906.0,353.69,354.1,353.55,354.1,1906.0
2020-09-25 15:05:00,354.04,354.82,354.03,354.82,2200.0,354.04,354.82,354.03,354.82,2200.0
2020-09-25 15:10:00,354.98,355.04,354.08,354.41,3341.0,354.98,355.04,354.08,354.41,3341.0
2020-09-25 15:15:00,354.08,354.62,354.08,354.62,650.0,354.08,354.62,354.08,354.62,650.0
2020-09-25 15:20:00,354.5,354.69,353.76,354.21,4279.0,354.5,354.69,353.76,354.21,4279.0
2020-09-25 15:25:00,354.0,354.28,353.91,354.28,500.0,354.0,354.28,353.91,354.28,500.0
2020-09-25 15:30:00,353.95,353.99,352.83,353.3,7360.0,353.95,353.99,352.83,353.3,7360.0
2020-09-25 15:35:00,353.02,353.43,352.61,353.21,4342.0,353.02,353.43,352.61,353.21,4342.0
2020-09-25 15:40:00,353.1,353.83,352.98,353.83,2930.0,353.1,353.83,352.98,353.83,2930.0
2020-09-25 15:45:00,353.9,354.42,353.04,354.42,3814.0,353.9,354.42,353.04,354.42,3814.0
2020-09-25 15:50:00,354.32,354.32,353.58,354.0,5983.0,354.32,354.32,353.58,354.0,5983.0
2020-09-25 15:55:00,353.89,354.84,353.54,354.59,23341.0,353.89,354.84,353.54,354.59,23341.0
2020-09-28 09:30:00,363.61,363.98,358.57,359.5,13682.0,363.61,363.98,358.57,359.5,13682.0
2020-09-28 09:35:00,359.63,360.72,357.6,360.11,10051.0,359.63,360.72,357.6,360.11,10051.0
2020-09-28 09:40:00,360.66,362.77,360.07,361.41,4894.0,360.66,362.77,360.07,361.41,4894.0
2020-09-28 09:45:00,361.38,361.5,359.25,359.25,5049.0,361.38,361.5,359.25,359.25,5049.0
2020-09-28 09:50:00,359.11,359.11,356.46,358.43,7599.0,359.11,359.11,356.46,358.43,7599.0
2020-09-28 09:55:00,357.5,360.93,357.22,360.93,3530.0,357.5,360.93,357.22,360.93,3530.0
2020-09-28 10:00:00,360.58,361.42,360.24,360.44,1969.0,360.58,361.42,360.24,360.44,1969.0
2020-09-28 10:05:00,359.82,359.82,358.07,358.69,2423.0,359.82,359.82,358.07,358.69,2423.0
2020-09-28 10:10:00,359.06,359.93,359.05,359.74,2050.0,359.06,359.93,359.05,359.74,2050.0
2020-09-28 10:15:00,359.28,361.84,359.12,360.74,4204.0,359.28,361.84,359.12,360.74,4204.0
2020-09-28 10:20:00,361.27,363.0,361.27,362.61,2400.0,361.27,363.0,361.27,362.61,2400.0
2020-09-28 10:25:00,362.48,362.49,360.47,360.76,1475.0,362.48,362.49,360.47,360.76,1475.0
2020-09-28 10:30:00,360.84,362.15,360.15,361.24,2401.0,360.84,362.15,360.15,361.24,2401.0
2020-09-28 10:35:00,361.36,361.45,359.56,359.67,2701.0,361.36,361.45,359.56,359.67,2701.0
2020-09-28 10:40:00,360.28,361.16,359.81,360.9,2000.0,360.28,361.16,359.81,360.9,2000.0
2020-09-28 10:45:00,360.39,361.33,359.96,361.33,1500.0,360.39,361.33,359.96,361.33,1500.0
2020-09-28 10:50:00,361.48,361.56,360.69,361.15,2240.0,361.48,361.56,360.69,361.15,2240.0
2020-09-28 10:55:00,359.75,360.55,359.64,360.0,16800.0,359.75,360.55,359.64,360.0,16800.0
2020-09-28 11:00:00,359.61,360.87,359.44,359.84,1850.0,359.61,360.87,359.44,359.84,1850.0
2020-09-28 11:05:00,359.57,361.95,359.57,361.95,1330.0,359.57,361.95,359.57,361.95,1330.0
2020-09-28 11:10:00,361.94,362.45,361.45,361.62,2831.0,361.94,362.45,361.45,361.62,2831.0
2020-09-28 11:15:00,361.74,361.74,360.11,360.11,200.0,361.74,361.74,360.11,360.11,200.0
2020-09-28 11:20:00,360.63,360.85,360.02,360.15,1200.0,360.63,360.85,360.02,360.15,1200.0
2020-09-28 11:25:00,360.72,360.72,358.03,358.03,2178.0,360.72,360.72,358.03,358.03,2178.0
2020-09-28 11:30:00,358.0,359.12,358.0,359.12,1574.0,358.0,359.12,358.0,359.12,1574.0
2020-09-28 11:35:00,359.94,360.68,359.94,360.68,400.0,359.94,360.68,359.94,360.68,400.0
2020-09-28 11:40:00,361.2,361.2,361.2,361.2,118.0,361.2,361.2,361.2,361.2,118.0
2020-09-28 11:45:00,360.65,360.65,358.36,358.61,2968.0,360.65,360.65,358.36,358.61,2968.0
2020-09-28 11:50:00,357.67,358.6,357.67,358.34,2218.0,357.67,358.6,357.67,358.34,2218.0
2020-09-28 11:55:00,358.31,358.31,356.69,356.69,1126.0,358.31,358.31,356.69,356.69,1126.0
2020-09-28 12:00:00,357.44,357.46,355.63,355.7,1793.0,357.44,357.46,355.63,355.7,1793.0
2020-09-28 12:05:00,355.62,357.92,355.54,357.02,4735.0,355.62,357.92,355.54,357.02,4735.0
2020-09-28 12:10:00,356.66,359.13,356.66,358.66,3651.0,356.66,359.13,356.66,358.66,3651.0
2020-09-28 12:15:00,357.2,357.2,356.34,356.41,1639.0,357.2,357.2,356.34,356.41,1639.0
2020-09-28 12:20:00,356.62,357.52,354.74,357.52,3154.0,356.62,357.52,354.74,357.52,3154.0
2020-09-28 12:25:00,357.5,357.5,356.34,356.35,300.0,357.5,357.5,356.34,356.35,300.0
2020-09-28 12:30:00,356.35,357.23,356.34,357.23,550.0,356.35,357.23,356.34,357.23,550.0
2020-09-28 12:35:00,356.25,357.52,356.21,357.3,800.0,356.25,357.52,356.21,357.3,800.0
2020-09-28 12:40:00,356.54,356.54,355.74,356.31,1230.0,356.54,356.54,355.74,356.31,1230.0
2020-09-28 12:45:00,355.63,356.27,355.63,355.66,900.0,355.63,356.27,355.63,355.66,900.0
2020-09-28 12:50:00,355.8,356.62,355.66,356.08,908.0,355.8,356.62,355.66,356.08,908.0
2020-09-28 12:55:00,356.28,356.32,356.14,356.32,400.0,356.28,356.32,356.14,356.32,400.0
2020-09-28 13:00:00,356.2,356.34,355.91,355.91,1104.0,356.2,356.34,355.91,355.91,1104.0
2020-09-28 13:05:00,356.27,356.66,356.27,356.62,640.0,356.27,356.66,356.27,356.62,640.0
2020-09-28 13:10:00,356.64,358.04,356.64,357.53,1570.0,356.64,358.04,356.64,357.53,1570.0
2020-09-28 13:15:00,358.02,358.32,357.68,357.69,700.0,358.02,358.32,357.68,357.69,700.0
2020-09-28 13:20:00,357.42,358.15,357.42,358.15,691.0,357.42,358.15,357.42,358.15,691.0
2020-09-28 13:25:00,357.99,358.05,357.7,357.73,559.0,357.99,358.05,357.7,357.73,559.0
2020-09-28 13:30:00,357.57,357.71,356.53,357.42,5680.0,357.57,357.71,356.53,357.42,5680.0
2020-09-28 13:35:00,357.42,357.42,355.5,356.16,3010.0,357.42,357.42,355.5,356.16,3010.0
2020-09-28 13:40:00,355.79,355.9,355.36,355.36,1117.0,355.79,355.9,355.36,355.36,1117.0
2020-09-28 13:45:00,355.0,356.26,354.75,356.26,7795.0,355.0,356.26,354.75,356.26,7795.0
2020-09-28 13:50:00,356.62,356.89,355.9,356.36,2676.0,356.62,356.89,355.9,356.36,2676.0
2020-09-28 13:55:00,356.0,357.23,356.0,356.68,6560.0,356.0,357.23,356.0,356.68,6560.0
2020-09-28 14:00:00,356.98,357.27,356.57,357.19,1600.0,356.98,357.27,356.57,357.19,1600.0
2020-09-28 14:05:00,357.28,358.97,357.27,358.97,2890.0,357.28,358.97,357.27,358.97,2890.0
2020-09-28 14:10:00,358.76,359.49,358.75,359.08,1231.0,358.76,359.49,358.75,359.08,1231.0
2020-09-28 14:15:00,359.46,359.55,358.59,358.9,1170.0,359.46,359.55,358.59,358.9,1170.0
2020-09-28 14:20:00,358.62,358.9,358.13,358.13,1491.0,358.62,358.9,358.13,358.13,1491.0
2020-09-28 14:25:00,358.6,358.6,358.6,358.6,100.0,358.6,358.6,358.6,358.6,100.0
2020-09-28 14:30:00,358.87,359.24,358.81,358.83,1100.0,358.87,359.24,358.81,358.83,1100.0
2020-09-28 14:35:00,358.82,358.82,358.34,358.48,1096.0,358.82,358.82,358.34,358.48,1096.0
2020-09-28 14:40:00,358.13,358.4,357.98,358.32,845.0,358.13,358.4,357.98,358.32,845.0
2020-09-28 14:45:00,358.11,358.92,358.11,358.59,2283.0,358.11,358.92,358.11,358.59,2283.0
2020-09-28 14:50:00,359.03,359.03,358.73,358.73,300.0,359.03,359.03,358.73,358.73,300.0
2020-09-28 14:55:00,358.98,358.98,358.42,358.67,1073.0,358.98,358.98,358.42,358.67,1073.0
2020-09-28 15:00:00,358.57,359.08,358.36,359.08,1500.0,358.57,359.08,358.36,359.08,1500.0
2020-09-28 15:05:00,359.26,359.26,358.62,358.62,2566.0,359.26,359.26,358.62,358.62,2566.0
2020-09-28 15:10:00,359.01,359.23,359.0,359.23,304.0,359.01,359.23,359.0,359.23,304.0
2020-09-28 15:15:00,359.1,359.54,358.71,359.07,1403.0,359.1,359.54,358.71,359.07,1403.0
2020-09-28 15:20:00,358.71,358.94,358.54,358.71,1600.0,358.71,358.94,358.54,358.71,1600.0
2020-09-28 15:25:00,359.06,360.0,358.87,359.66,1963.0,359.06,360.0,358.87,359.66,1963.0
2020-09-28 15:30:00,359.28,359.28,358.67,359.13,1800.0,359.28,359.28,358.67,359.13,1800.0
2020-09-28 15:35:00,359.39,359.54,359.16,359.46,1694.0,359.39,359.54,359.16,359.46,1694.0
2020-09-28 15:40:00,359.58,360.84,359.49,360.34,5642.0,359.58,360.84,359.49,360.34,5642.0
2020-09-28 15:45:00,360.58,360.8,359.78,360.35,7031.0,360.58,360.8,359.78,360.35,7031.0
2020-09-28 15:50:00,359.81,361.22,359.81,360.68,5645.0,359.81,361.22,359.81,360.68,5645.0
2020-09-28 15:55:00,360.97,361.35,359.9,361.06,20760.0,360.97,361.35,359.9,361.06,20760.0
2020-09-29 09:30:00,372.71,377.2,372.0,374.24,39473.0,372.71,377.2,372.0,374.24,39473.0
2020-09-29 09:35:00,375.0,377.7,372.01,373.24,25266.0,375.0,377.7,372.01,373.24,25266.0
2020-09-29 09:40:00,373.25,373.95,369.19,369.63,14319.0,373.25,373.95,369.19,369.63,14319.0
2020-09-29 09:45:00,371.17,375.4,370.0,374.97,7155.0,371.17,375.4,370.0,374.97,7155.0
2020-09-29 09:50:00,374.43,376.13,373.98,375.88,7639.0,374.43,376.13,373.98,375.88,7639.0
2020-09-29 09:55:00,376.61,380.48,375.89,377.91,18267.0,376.61,380.48,375.89,377.91,18267.0
2020-09-29 10:00:00,378.09,382.81,377.76,382.6,22988.0,378.09,382.81,377.76,382.6,22988.0
2020-09-29 10:05:00,382.17,385.01,379.01,384.45,20264.0,382.17,385.01,379.01,384.45,20264.0
2020-09-29 10:10:00,384.94,384.95,381.24,382.65,13275.0,384.94,384.95,381.24,382.65,13275.0
2020-09-29 10:15:00,382.81,384.0,380.0,380.91,11621.0,382.81,384.0,380.0,380.91,11621.0
2020-09-29 10:20:00,381.0,381.27,379.0,380.93,10033.0,381.0,381.27,379.0,380.93,10033.0
2020-09-29 10:25:00,380.9,381.35,377.62,379.51,8327.0,380.9,381.35,377.62,379.51,8327.0
2020-09-29 10:30:00,379.56,379.56,375.58,376.62,7004.0,379.56,379.56,375.58,376.62,7004.0
2020-09-29 10:35:00,375.35,376.79,375.0,376.67,12850.0,375.35,376.79,375.0,376.67,12850.0
2020-09-29 10:40:00,376.87,377.61,376.36,376.82,2871.0,376.87,377.61,376.36,376.82,2871.0
2020-09-29 10:45:00,377.03,377.7,376.4,376.87,2732.0,377.03,377.7,376.4,376.87,2732.0
2020-09-29 10:50:00,376.54,376.98,376.01,376.56,2835.0,376.54,376.98,376.01,376.56,2835.0
2020-09-29 10:55:00,377.55,378.31,377.19,377.5,4077.0,377.55,378.31,377.19,377.5,4077.0
2020-09-29 11:00:00,377.69,377.93,376.62,377.69,3193.0,377.69,377.93,376.62,377.69,3193.0
2020-09-29 11:05:00,377.81,379.72,377.8,378.93,5518.0,377.81,379.72,377.8,378.93,5518.0
2020-09-29 11:10:00,378.77,379.94,378.77,379.25,3889.0,378.77,379.94,378.77,379.25,3889.0
2020-09-29 11:15:00,379.65,379.65,377.5,377.5,2185.0,379.65,379.65,377.5,377.5,2185.0
2020-09-29 11:20:00,377.56,378.96,377.56,378.56,3328.0,377.56,378.96,377.56,378.56,3328.0
2020-09-29 11:25:00,378.59,379.13,377.13,377.37,2378.0,378.59,379.13,377.13,377.37,2378.0
2020-09-29 11:30:00,377.12,377.83,377.12,377.83,1419.0,377.12,377.83,377.12,377.83,1419.0
2020-09-29 11:35:00,377.44,378.75,377.31,378.75,3287.0,377.44,378.75,377.31,378.75,3287.0
2020-09-29 11:40:00,379.0,379.0,377.1,378.24,1700.0,379.0,379.0,377.1,378.24,1700.0
2020-09-29 11:45:00,377.46,378.43,375.88,376.18,5618.0,377.46,378.43,375.88,376.18,5618.0
2020-09-29 11:50:00,376.07,377.22,375.66,376.81,3874.0,376.07,377.22,375.66,376.81,3874.0
2020-09-29 11:55:00,376.81,377.18,376.27,376.67,5957.0,376.81,377.18,376.27,376.67,5957.0
2020-09-29 12:00:00,376.69,377.03,375.6,375.6,2792.0,376.69,377.03,375.6,375.6,2792.0
2020-09-29 12:05:00,375.48,376.89,375.29,376.88,2848.0,375.48,376.89,375.29,376.88,2848.0
2020-09-29 12:10:00,376.93,378.78,376.9,378.56,3692.0,376.93,378.78,376.9,378.56,3692.0
2020-09-29 12:15:00,378.55,379.21,378.25,378.64,3918.0,378.55,379.21,378.25,378.64,3918.0
2020-09-29 12:20:00,379.03,380.16,379.03,380.09,1692.0,379.03,380.16,379.03,380.09,1692.0
2020-09-29 12:25:00,380.1,381.82,379.71,381.61,5647.0,380.1,381.82,379.71,381.61,5647.0
2020-09-29 12:30:00,381.34,382.55,380.44,381.94,7825.0,381.34,382.55,380.44,381.94,7825.0
2020-09-29 12:35:00,382.18,382.42,381.38,381.45,2591.0,382.18,382.42,381.38,381.45,2591.0
2020-09-29 12:40:00,381.38,381.39,380.73,381.22,3597.0,381.38,381.39,380.73,381.22,3597.0
2020-09-29 12:45:00,381.13,381.31,380.35,381.17,2396.0,381.13,381.31,380.35,381.17,2396.0
2020-09-29 12:50:00,381.15,381.16,380.58,380.64,1529.0,381.15,381.16,380.58,380.64,1529.0
2020-09-29 12:55:00,380.64,380.79,380.24,380.44,2530.0,380.64,380.79,380.24,380.44,2530.0
2020-09-29 13:00:00,380.45,380.5,378.51,379.68,3802.0,380.45,380.5,378.51,379.68,3802.0
2020-09-29 13:05:00,379.32,379.32,378.26,378.58,2662.0,379.32,379.32,378.26,378.58,2662.0
2020-09-29 13:10:00,379.42,379.42,378.37,379.29,780.0,379.42,379.42,378.37,379.29,780.0
2020-09-29 13:15:00,379.18,379.18,379.01,379.18,800.0,379.18,379.18,379.01,379.18,800.0
2020-09-29 13:20:00,379.82,379.89,379.82,379.86,400.0,379.82,379.89,379.82,379.86,400.0
2020-09-29 13:25:00,380.23,381.06,380.14,380.3,3972.0,380.23,381.06,380.14,380.3,3972.0
2020-09-29 13:30:00,380.56,381.04,380.39,380.52,1800.0,380.56,381.04,380.39,380.52,1800.0
2020-09-29 13:35:00,380.82,380.82,380.5,380.5,400.0,380.82,380.82,380.5,380.5,400.0
2020-09-29 13:40:00,380.0,380.0,379.47,379.96,1350.0,380.0,380.0,379.47,379.96,1350.0
2020-09-29 13:45:00,379.63,379.98,379.43,379.44,500.0,379.63,379.98,379.43,379.44,500.0
2020-09-29 13:50:00,379.18,379.99,379.17,379.92,1572.0,379.18,379.99,379.17,379.92,1572.0
2020-09-29 13:55:00,379.87,380.0,379.75,379.75,800.0,379.87,380.0,379.75,379.75,800.0
2020-09-29 14:00:00,379.38,379.39,377.22,377.23,1898.0,379.38,379.39,377.22,377.23,1898.0
2020-09-29 14:05:00,377.26,377.28,376.97,376.97,1285.0,377.26,377.28,376.97,376.97,1285.0
2020-09-29 14:10:00,377.35,377.35,376.34,376.54,1757.0,377.35,377.35,376.34,376.54,1757.0
2020-09-29 14:15:00,376.76,378.8,376.76,378.2,6568.0,376.76,378.8,376.76,378.2,6568.0
2020-09-29 14:20:00,378.35,378.45,378.04,378.05,2300.0,378.35,378.45,378.04,378.05,2300.0
2020-09-29 14:25:00,378.18,378.18,377.52,378.08,3541.0,378.18,378.18,377.52,378.08,3541.0
2020-09-29 14:30:00,377.95,378.32,377.55,377.56,3108.0,377.95,378.32,377.55,377.56,3108.0
2020-09-29 14:35:00,377.8,377.85,377.1,377.11,2928.0,377.8,377.85,377.1,377.11,2928.0
2020-09-29 14:40:00,377.16,377.82,377.16,377.68,1200.0,377.16,377.82,377.16,377.68,1200.0
2020-09-29 14:45:00,377.99,377.99,377.08,377.35,4492.0,377.99,377.99,377.08,377.35,4492.0
2020-09-29 14:50:00,377.46,378.03,377.28,377.38,3989.0,377.46,378.03,377.28,377.38,3989.0
2020-09-29 14:55:00,377.65,377.91,377.37,377.49,14100.0,377.65,377.91,377.37,377.49,14100.0
2020-09-29 15:00:00,377.92,378.55,377.92,378.08,3037.0,377.92,378.55,377.92,378.08,3037.0
2020-09-29 15:05:00,378.28,378.35,377.88,378.31,1541.0,378.28,378.35,377.88,378.31,1541.0
2020-09-29 15:10:00,378.37,379.45,378.21,379.21,4458.0,378.37,379.45,378.21,379.21,4458.0
2020-09-29 15:15:00,378.96,380.3,378.75,380.06,3704.0,378.96,380.3,378.75,380.06,3704.0
2020-09-29 15:20:00,379.92,379.94,377.89,378.95,3385.0,379.92,379.94,377.89,378.95,3385.0
2020-09-29 15:25:00,378.64,379.11,378.51,378.65,4624.0,378.64,379.11,378.51,378.65,4624.0
2020-09-29 15:30:00,378.19,378.58,376.66,376.67,9761.0,378.19,378.58,376.66,376.67,9761.0
2020-09-29 15:35:00,376.5,376.61,375.0,375.41,19547.0,376.5,376.61,375.0,375.41,19547.0
2020-09-29 15:40:00,375.72,376.29,375.72,376.02,2660.0,375.72,376.29,375.72,376.02,2660.0
2020-09-29 15:45:00,375.94,377.0,375.85,376.44,9605.0,375.94,377.0,375.85,376.44,9605.0
2020-09-29 15:50:00,376.1,376.44,375.0,375.44,10755.0,376.1,376.44,375.0,375.44,10755.0
2020-09-29 15:55:00,375.28,375.5,374.77,375.32,21257.0,375.28,375.5,374.77,375.32,21257.0
2020-09-30 09:30:00,376.5,379.74,376.5,379.74,10409.0,376.5,379.74,376.5,379.74,10409.0
2020-09-30 09:35:00,378.34,379.51,377.7,378.73,4068.0,378.34,379.51,377.7,378.73,4068.0
2020-09-30 09:40:00,378.83,380.35,377.25,377.4,6535.0,378.83,380.35,377.25,377.4,6535.0
2020-09-30 09:45:00,377.48,378.42,377.48,378.36,1038.0,377.48,378.42,377.48,378.36,1038.0
2020-09-30 09:50:00,378.93,381.33,377.89,381.13,18684.0,378.93,381.33,377.89,381.13,18684.0
2020-09-30 09:55:00,381.33,384.65,381.05,382.38,48539.0,381.33,384.65,381.05,382.38,48539.0
2020-09-30 10:00:00,381.46,384.57,381.46,384.5,14059.0,381.46,384.57,381.46,384.5,14059.0
2020-09-30 10:05:00,383.62,384.06,381.26,381.27,3355.0,383.62,384.06,381.26,381.27,3355.0
2020-09-30 10:10:00,381.33,381.72,379.15,379.54,6452.0,381.33,381.72,379.15,379.54,6452.0
2020-09-30 10:15:00,379.7,380.23,378.35,378.81,13164.0,379.7,380.23,378.35,378.81,13164.0
2020-09-30 10:20:00,378.1,381.19,377.52,380.39,12830.0,378.1,381.19,377.52,380.39,12830.0
2020-09-30 10:25:00,380.19,381.54,380.09,380.5,2400.0,380.19,381.54,380.09,380.5,2400.0
2020-09-30 10:30:00,380.17,381.59,379.98,381.06,3030.0,380.17,381.59,379.98,381.06,3030.0
2020-09-30 10:35:00,381.59,382.45,380.61,380.71,2231.0,381.59,382.45,380.61,380.71,2231.0
2020-09-30 10:40:00,381.06,381.89,380.37,380.37,2262.0,381.06,381.89,380.37,380.37,2262.0
2020-09-30 10:45:00,380.45,382.0,380.45,380.74,1994.0,380.45,382.0,380.45,380.74,1994.0
2020-09-30 10:50:00,380.6,380.6,379.14,379.78,3258.0,380.6,380.6,379.14,379.78,3258.0
2020-09-30 10:55:00,380.04,380.67,379.19,379.19,1804.0,380.04,380.67,379.19,379.19,1804.0
2020-09-30 11:00:00,380.1,380.45,378.52,378.78,3181.0,380.1,380.45,378.52,378.78,3181.0
2020-09-30 11:05:00,379.2,380.58,379.2,380.58,3789.0,379.2,380.58,379.2,380.58,3789.0
2020-09-30 11:10:00,380.74,381.36,380.52,381.03,3935.0,380.74,381.36,380.52,381.03,3935.0
2020-09-30 11:15:00,381.59,382.18,381.15,381.51,7009.0,381.59,382.18,381.15,381.51,7009.0
2020-09-30 11:20:00,381.5,382.01,380.77,381.27,1947.0,381.5,382.01,380.77,381.27,1947.0
2020-09-30 11:25:00,381.43,383.38,381.14,383.15,5838.0,381.43,383.38,381.14,383.15,5838.0
2020-09-30 11:30:00,383.18,383.58,382.13,382.56,3760.0,383.18,383.58,382.13,382.56,3760.0
2020-09-30 11:35:00,382.15,383.5,382.15,383.38,2000.0,382.15,383.5,382.15,383.38,2000.0
2020-09-30 11:40:00,383.44,383.86,382.14,383.53,4597.0,383.44,383.86,382.14,383.53,4597.0
2020-09-30 11:45:00,383.19,384.0,383.19,383.64,2450.0,383.19,384.0,383.19,383.64,2450.0
2020-09-30 11:50:00,383.75,383.75,382.86,383.21,1295.0,383.75,383.75,382.86,383.21,1295.0
2020-09-30 11:55:00,382.54,383.29,382.54,382.69,500.0,382.54,383.29,382.54,382.69,500.0
2020-09-30 12:00:00,383.23,386.51,383.19,385.09,7204.0,383.23,386.51,383.19,385.09,7204.0
2020-09-30 12:05:00,385.25,385.66,384.51,384.81,4019.0,385.25,385.66,384.51,384.81,4019.0
2020-09-30 12:10:00,384.68,385.68,384.61,385.68,1400.0,384.68,385.68,384.61,385.68,1400.0
2020-09-30 12:15:00,385.59,385.59,384.03,384.03,3000.0,385.59,385.59,384.03,384.03,3000.0
2020-09-30 12:20:00,383.75,385.64,383.46,385.43,3636.0,383.75,385.64,383.46,385.43,3636.0
2020-09-30 12:25:00,385.35,385.6,384.78,385.06,1700.0,385.35,385.6,384.78,385.06,1700.0
2020-09-30 12:30:00,384.86,385.3,384.83,385.29,1049.0,384.86,385.3,384.83,385.29,1049.0
2020-09-30 12:35:00,385.19,385.19,383.93,384.08,2176.0,385.19,385.19,383.93,384.08,2176.0
2020-09-30 12:40:00,384.4,384.56,383.42,383.84,1181.0,384.4,384.56,383.42,383.84,1181.0
2020-09-30 12:45:00,383.36,384.73,383.35,384.5,2570.0,383.36,384.73,383.35,384.5,2570.0
2020-09-30 12:50:00,384.35,385.73,384.34,385.35,2426.0,384.35,385.73,384.34,385.35,2426.0
2020-09-30 12:55:00,385.79,388.3,385.79,387.95,5630.0,385.79,388.3,385.79,387.95,5630.0
2020-09-30 13:00:00,387.97,387.98,385.25,385.46,3408.0,387.97,387.98,385.25,385.46,3408.0
2020-09-30 13:05:00,385.61,385.84,384.5,384.67,1671.0,385.61,385.84,384.5,384.67,1671.0
2020-09-30 13:10:00,384.98,385.85,384.95,385.39,1210.0,384.98,385.85,384.95,385.39,1210.0
2020-09-30 13:15:00,385.41,386.61,385.41,386.61,300.0,385.41,386.61,385.41,386.61,300.0
2020-09-30 13:20:00,386.63,386.64,385.32,385.32,3074.0,386.63,386.64,385.32,385.32,3074.0
2020-09-30 13:25:00,385.42,386.47,385.42,386.17,1000.0,385.42,386.47,385.42,386.17,1000.0
2020-09-30 13:30:00,386.24,386.88,386.22,386.22,1200.0,386.24,386.88,386.22,386.22,1200.0
2020-09-30 13:35:00,386.5,386.7,386.25,386.58,700.0,386.5,386.7,386.25,386.58,700.0
2020-09-30 13:40:00,386.98,387.25,386.48,387.19,3249.0,386.98,387.25,386.48,387.19,3249.0
2020-09-30 13:45:00,386.85,388.09,386.84,388.09,2228.0,386.85,388.09,386.84,388.09,2228.0
2020-09-30 13:50:00,387.95,388.2,387.26,387.35,1353.0,387.95,388.2,387.26,387.35,1353.0
2020-09-30 13:55:00,387.35,387.43,387.09,387.42,500.0,387.35,387.43,387.09,387.42,500.0
2020-09-30 14:00:00,387.5,388.0,387.5,387.54,955.0,387.5,388.0,387.5,387.54,955.0
2020-09-30 14:05:00,387.07,387.91,387.05,387.68,2000.0,387.07,387.91,387.05,387.68,2000.0
2020-09-30 14:10:00,387.6,388.21,387.43,387.44,2200.0,387.6,388.21,387.43,387.44,2200.0
2020-09-30 14:15:00,386.86,387.28,385.34,385.49,1868.0,386.86,387.28,385.34,385.49,1868.0
2020-09-30 14:20:00,385.32,386.44,385.08,385.08,1700.0,385.32,386.44,385.08,385.08,1700.0
2020-09-30 14:25:00,384.57,384.78,382.8,383.23,6017.0,384.57,384.78,382.8,383.23,6017.0
2020-09-30 14:30:00,383.18,383.6,382.21,382.21,1869.0,383.18,383.6,382.21,382.21,1869.0
2020-09-30 14:35:00,382.63,383.63,381.27,381.36,4059.0,382.63,383.63,381.27,381.36,4059.0
2020-09-30 14:40:00,381.83,382.2,381.02,381.89,1113.0,381.83,382.2,381.02,381.89,1113.0
2020-09-30 14:45:00,381.8,381.8,378.93,379.85,5819.0,381.8,381.8,378.93,379.85,5819.0
2020-09-30 14:50:00,379.72,380.57,379.34,379.89,5233.0,379.72,380.57,379.34,379.89,5233.0
2020-09-30 14:55:00,379.59,383.19,379.59,382.49,4279.0,379.59,383.19,379.59,382.49,4279.0
2020-09-30 15:00:00,382.6,382.61,380.4,380.51,5925.0,382.6,382.61,380.4,380.51,5925.0
2020-09-30 15:05:00,381.13,382.92,381.12,382.26,5960.0,381.13,382.92,381.12,382.26,5960.0
2020-09-30 15:10:00,381.16,381.16,379.35,379.35,1274.0,381.16,381.16,379.35,379.35,1274.0
2020-09-30 15:15:00,379.35,380.54,378.0,378.21,6282.0,379.35,380.54,378.0,378.21,6282.0
2020-09-30 15:20:00,378.01,379.36,377.88,378.52,1690.0,378.01,379.36,377.88,378.52,1690.0
2020-09-30 15:25:00,378.95,380.96,378.5,380.96,2568.0,378.95,380.96,378.5,380.96,2568.0
2020-09-30 15:30:00,380.24,380.25,379.02,379.52,1500.0,380.24,380.25,379.02,379.52,1500.0
2020-09-30 15:35:00,379.48,380.88,379.19,380.58,3300.0,379.48,380.88,379.19,380.58,3300.0
2020-09-30 15:40:00,379.9,380.75,379.71,380.63,4643.0,379.9,380.75,379.71,380.63,4643.0
2020-09-30 15:45:00,380.81,382.75,380.66,382.75,5448.0,380.81,382.75,380.66,382.75,5448.0
2020-09-30 15:50:00,382.08,383.15,381.35,382.68,7409.0,382.08,383.15,381.35,382.68,7409.0
2020-09-30 15:55:00,382.61,383.29,382.06,382.62,24244.0,382.61,383.29,382.06,382.62,24244.0
2020-10-01 09:30:00,384.95,387.99,384.95,387.11,8209.0,384.95,387.99,384.95,387.11,8209.0
2020-10-01 09:35:00,386.63,386.63,383.2,383.42,2023.0,386.63,386.63,383.2,383.42,2023.0
2020-10-01 09:40:00,383.47,384.88,381.65,384.59,3803.0,383.47,384.88,381.65,384.59,3803.0
2020-10-01 09:45:00,383.19,383.39,379.12,379.12,7491.0,383.19,383.39,379.12,379.12,7491.0
2020-10-01 09:50:00,379.73,381.5,378.19,379.65,6724.0,379.73,381.5,378.19,379.65,6724.0
2020-10-01 09:55:00,379.72,381.82,379.72,380.03,1439.0,379.72,381.82,379.72,380.03,1439.0
2020-10-01 10:00:00,379.51,381.66,378.0,381.14,5973.0,379.51,381.66,378.0,381.14,5973.0
2020-10-01 10:05:00,380.61,380.61,378.39,378.54,4227.0,380.61,380.61,378.39,378.54,4227.0
2020-10-01 10:10:00,379.07,379.45,378.0,378.99,1699.0,379.07,379.45,378.0,378.99,1699.0
2020-10-01 10:15:00,378.57,379.44,376.54,376.8,3195.0,378.57,379.44,376.54,376.8,3195.0
2020-10-01 10:20:00,376.5,378.41,376.49,378.2,5265.0,376.5,378.41,376.49,378.2,5265.0
2020-10-01 10:25:00,377.72,378.18,376.21,378.17,5450.0,377.72,378.18,376.21,378.17,5450.0
2020-10-01 10:30:00,377.16,379.52,376.83,379.4,4228.0,377.16,379.52,376.83,379.4,4228.0
2020-10-01 10:35:00,379.55,381.38,378.7,380.18,8972.0,379.55,381.38,378.7,380.18,8972.0
2020-10-01 10:40:00,380.68,380.81,379.63,379.63,2251.0,380.68,380.81,379.63,379.63,2251.0
2020-10-01 10:45:00,379.58,379.59,375.56,376.36,4928.0,379.58,379.59,375.56,376.36,4928.0
2020-10-01 10:50:00,376.35,377.49,375.6,377.48,30937.0,376.35,377.49,375.6,377.48,30937.0
2020-10-01 10:55:00,377.81,378.12,377.4,377.57,1920.0,377.81,378.12,377.4,377.57,1920.0
2020-10-01 11:00:00,377.99,378.0,375.5,375.81,10111.0,377.99,378.0,375.5,375.81,10111.0
2020-10-01 11:05:00,375.53,375.93,373.52,374.8,22048.0,375.53,375.93,373.52,374.8,22048.0
2020-10-01 11:10:00,374.77,375.26,373.01,375.25,5455.0,374.77,375.26,373.01,375.25,5455.0
2020-10-01 11:15:00,375.74,376.35,375.24,375.24,2950.0,375.74,376.35,375.24,375.24,2950.0
2020-10-01 11:20:00,375.92,376.45,375.0,376.45,1100.0,375.92,376.45,375.0,376.45,1100.0
2020-10-01 11:25:00,375.91,377.38,375.91,376.54,3075.0,375.91,377.38,375.91,376.54,3075.0
2020-10-01 11:30:00,375.73,376.69,375.73,376.65,692.0,375.73,376.69,375.73,376.65,692.0
2020-10-01 11:35:00,377.38,377.68,375.38,375.69,3256.0,377.38,377.68,375.38,375.69,3256.0
2020-10-01 11:40:00,375.4,376.19,375.0,375.93,1800.0,375.4,376.19,375.0,375.93,1800.0
2020-10-01 11:45:00,375.67,376.0,375.0,375.31,2803.0,375.67,376.0,375.0,375.31,2803.0
2020-10-01 11:50:00,375.0,375.29,373.39,373.4,3955.0,375.0,375.29,373.39,373.4,3955.0
2020-10-01 11:55:00,373.84,374.78,373.83,374.01,1100.0,373.84,374.78,373.83,374.01,1100.0
2020-10-01 12:00:00,374.82,374.82,373.61,373.66,2250.0,374.82,374.82,373.61,373.66,2250.0
2020-10-01 12:05:00,374.1,375.11,373.88,374.92,1992.0,374.1,375.11,373.88,374.92,1992.0
2020-10-01 12:10:00,375.03,375.73,374.9,375.59,1362.0,375.03,375.73,374.9,375.59,1362.0
2020-10-01 12:15:00,375.01,375.85,374.57,375.85,1921.0,375.01,375.85,374.57,375.85,1921.0
2020-10-01 12:20:00,375.85,377.5,375.85,377.4,3498.0,375.85,377.5,375.85,377.4,3498.0
2020-10-01 12:25:00,377.5,377.5,376.31,376.86,1000.0,377.5,377.5,376.31,376.86,1000.0
2020-10-01 12:30:00,377.01,377.05,376.3,376.3,1967.0,377.01,377.05,376.3,376.3,1967.0
2020-10-01 12:35:00,377.15,377.5,377.04,377.28,700.0,377.15,377.5,377.04,377.28,700.0
2020-10-01 12:40:00,377.01,378.52,377.01,377.7,4433.0,377.01,378.52,377.01,377.7,4433.0
2020-10-01 12:45:00,377.94,377.94,376.86,376.86,1717.0,377.94,377.94,376.86,376.86,1717.0
2020-10-01 12:50:00,377.17,377.17,376.16,376.75,2264.0,377.17,377.17,376.16,376.75,2264.0
2020-10-01 12:55:00,376.65,377.19,376.29,377.18,2550.0,376.65,377.19,376.29,377.18,2550.0
2020-10-01 13:00:00,377.5,378.91,377.25,378.91,2244.0,377.5,378.91,377.25,378.91,2244.0
2020-10-01 13:05:00,378.89,380.67,378.53,380.56,4927.0,378.89,380.67,378.53,380.56,4927.0
2020-10-01 13:10:00,379.66,380.01,378.54,379.23,4663.0,379.66,380.01,378.54,379.23,4663.0
2020-10-01 13:15:00,379.33,380.12,379.1,379.94,1295.0,379.33,380.12,379.1,379.94,1295.0
2020-10-01 13:20:00,380.72,383.52,380.28,382.85,17292.0,380.72,383.52,380.28,382.85,17292.0
2020-10-01 13:25:00,382.32,382.59,381.2,381.63,2130.0,382.32,382.59,381.2,381.63,2130.0
2020-10-01 13:30:00,381.98,382.13,381.67,381.81,1195.0,381.98,382.13,381.67,381.81,1195.0
2020-10-01 13:35:00,382.12,382.14,382.11,382.13,400.0,382.12,382.14,382.11,382.13,400.0
2020-10-01 13:40:00,381.82,382.11,381.37,382.0,2925.0,381.82,382.11,381.37,382.0,2925.0
2020-10-01 13:45:00,382.36,383.66,382.36,382.81,2125.0,382.36,383.66,382.36,382.81,2125.0
2020-10-01 13:50:00,383.1,383.97,382.57,383.61,3118.0,383.1,383.97,382.57,383.61,3118.0
2020-10-01 13:55:00,383.85,384.41,382.49,383.33,3976.0,383.85,384.41,382.49,383.33,3976.0
2020-10-01 14:00:00,383.41,383.82,380.52,381.95,6795.0,383.41,383.82,380.52,381.95,6795.0
2020-10-01 14:05:00,381.55,382.0,379.69,380.72,8035.0,381.55,382.0,379.69,380.72,8035.0
2020-10-01 14:10:00,379.86,381.0,379.8,380.48,2200.0,379.86,381.0,379.8,380.48,2200.0
2020-10-01 14:15:00,380.23,380.41,379.73,380.41,1100.0,380.23,380.41,379.73,380.41,1100.0
2020-10-01 14:20:00,380.26,380.82,379.97,380.81,1300.0,380.26,380.82,379.97,380.81,1300.0
2020-10-01 14:25:00,380.74,381.68,380.56,381.68,1827.0,380.74,381.68,380.56,381.68,1827.0
2020-10-01 14:30:00,381.24,381.5,380.2,380.2,1498.0,381.24,381.5,380.2,380.2,1498.0
2020-10-01 14:35:00,380.14,380.93,379.68,379.69,3159.0,380.14,380.93,379.68,379.69,3159.0
2020-10-01 14:40:00,380.06,380.34,379.41,380.34,1250.0,380.06,380.34,379.41,380.34,1250.0
2020-10-01 14:45:00,379.94,380.0,379.25,379.59,3582.0,379.94,380.0,379.25,379.59,3582.0
2020-10-01 14:50:00,379.59,380.34,379.59,379.62,1598.0,379.59,380.34,379.59,379.62,1598.0
2020-10-01 14:55:00,379.7,379.73,379.43,379.44,1150.0,379.7,379.73,379.43,379.44,1150.0
2020-10-01 15:00:00,379.44,379.93,378.97,379.93,2100.0,379.44,379.93,378.97,379.93,2100.0
2020-10-01 15:05:00,379.64,379.64,379.15,379.24,1100.0,379.64,379.64,379.15,379.24,1100.0
2020-10-01 15:10:00,379.31,379.63,378.85,378.85,1952.0,379.31,379.63,378.85,378.85,1952.0
2020-10-01 15:15:00,378.79,379.56,378.56,379.32,3585.0,378.79,379.56,378.56,379.32,3585.0
2020-10-01 15:20:00,379.28,379.28,378.04,378.26,1883.0,379.28,379.28,378.04,378.26,1883.0
2020-10-01 15:25:00,377.91,378.12,377.59,377.59,1300.0,377.91,378.12,377.59,377.59,1300.0
2020-10-01 15:30:00,377.24,377.4,376.84,377.4,2440.0,377.24,377.4,376.84,377.4,2440.0
2020-10-01 15:35:00,377.32,377.73,376.74,377.52,3833.0,377.32,377.73,376.74,377.52,3833.0
2020-10-01 15:40:00,377.51,378.49,377.51,378.02,4032.0,377.51,378.49,377.51,378.02,4032.0
2020-10-01 15:45:00,378.04,378.25,377.64,378.1,1950.0,378.04,378.25,377.64,378.1,1950.0
2020-10-01 15:50:00,378.7,379.05,377.92,378.56,2100.0,378.7,379.05,377.92,378.56,2100.0
2020-10-01 15:55:00,378.52,379.91,378.09,379.28,13598.0,378.52,379.91,378.09,379.28,13598.0
2020-10-02 09:30:00,369.26,375.73,369.26,375.01,9078.0,369.26,375.73,369.26,375.01,9078.0
2020-10-02 09:35:00,374.52,381.36,374.52,380.79,8107.0,374.52,381.36,374.52,380.79,8107.0
2020-10-02 09:40:00,380.59,380.59,378.38,380.28,3650.0,380.59,380.59,378.38,380.28,3650.0
2020-10-02 09:45:00,380.92,380.92,379.57,380.73,3949.0,380.92,380.92,379.57,380.73,3949.0
2020-10-02 09:50:00,379.96,380.67,377.85,378.48,11400.0,379.96,380.67,377.85,378.48,11400.0
2020-10-02 09:55:00,378.62,382.78,378.6,382.78,3854.0,378.62,382.78,378.6,382.78,3854.0
2020-10-02 10:00:00,382.4,383.9,382.39,383.38,4084.0,382.4,383.9,382.39,383.38,4084.0
2020-10-02 10:05:00,383.64,383.9,381.72,381.72,3126.0,383.64,383.9,381.72,381.72,3126.0
2020-10-02 10:10:00,381.55,382.79,380.5,382.75,4902.0,381.55,382.79,380.5,382.75,4902.0
2020-10-02 10:15:00,382.75,383.79,382.31,383.35,6183.0,382.75,383.79,382.31,383.35,6183.0
2020-10-02 10:20:00,383.6,384.04,382.72,382.73,3008.0,383.6,384.04,382.72,382.73,3008.0
2020-10-02 10:25:00,382.72,384.17,382.17,383.8,4672.0,382.72,384.17,382.17,383.8,4672.0
2020-10-02 10:30:00,383.48,384.42,383.37,384.3,4339.0,383.48,384.42,383.37,384.3,4339.0
2020-10-02 10:35:00,384.39,384.65,382.47,382.48,19700.0,384.39,384.65,382.47,382.48,19700.0
2020-10-02 10:40:00,382.01,382.14,381.0,381.36,2129.0,382.01,382.14,381.0,381.36,2129.0
2020-10-02 10:45:00,381.06,383.9,381.06,383.49,1600.0,381.06,383.9,381.06,383.49,1600.0
2020-10-02 10:50:00,383.06,383.67,382.42,383.21,1801.0,383.06,383.67,382.42,383.21,1801.0
2020-10-02 10:55:00,383.13,383.83,382.66,382.66,600.0,383.13,383.83,382.66,382.66,600.0
2020-10-02 11:00:00,382.38,382.81,382.0,382.23,1110.0,382.38,382.81,382.0,382.23,1110.0
2020-10-02 11:05:00,382.31,384.63,382.3,384.41,3260.0,382.31,384.63,382.3,384.41,3260.0
2020-10-02 11:10:00,383.88,385.14,383.88,385.13,1799.0,383.88,385.14,383.88,385.13,1799.0
2020-10-02 11:15:00,385.13,386.36,384.14,385.88,5044.0,385.13,386.36,384.14,385.88,5044.0
2020-10-02 11:20:00,385.81,385.81,384.86,384.86,600.0,385.81,385.81,384.86,384.86,600.0
2020-10-02 11:25:00,384.05,384.06,383.44,383.84,1250.0,384.05,384.06,383.44,383.84,1250.0
2020-10-02 11:30:00,383.62,383.63,382.92,383.33,1250.0,383.62,383.63,382.92,383.33,1250.0
2020-10-02 11:35:00,382.0,382.98,382.0,382.0,1450.0,382.0,382.98,382.0,382.0,1450.0
2020-10-02 11:40:00,381.0,381.84,380.74,381.4,4744.0,381.0,381.84,380.74,381.4,4744.0
2020-10-02 11:45:00,381.4,383.48,381.24,383.47,800.0,381.4,383.48,381.24,383.47,800.0
2020-10-02 11:50:00,382.93,383.42,382.93,382.94,500.0,382.93,383.42,382.93,382.94,500.0
2020-10-02 11:55:00,382.52,382.52,380.89,381.06,1306.0,382.52,382.52,380.89,381.06,1306.0
2020-10-02 12:00:00,380.68,381.14,379.14,380.11,11182.0,380.68,381.14,379.14,380.11,11182.0
2020-10-02 12:05:00,379.5,382.87,377.97,382.23,15889.0,379.5,382.87,377.97,382.23,15889.0
2020-10-02 12:10:00,382.88,385.0,382.53,384.09,5673.0,382.88,385.0,382.53,384.09,5673.0
2020-10-02 12:15:00,384.12,385.72,384.11,385.3,4711.0,384.12,385.72,384.11,385.3,4711.0
2020-10-02 12:20:00,385.69,386.19,384.62,384.62,5585.0,385.69,386.19,384.62,384.62,5585.0
2020-10-02 12:25:00,385.17,386.25,384.52,385.06,6477.0,385.17,386.25,384.52,385.06,6477.0
2020-10-02 12:30:00,385.15,385.45,384.05,384.05,2400.0,385.15,385.45,384.05,384.05,2400.0
2020-10-02 12:35:00,383.97,385.73,383.97,385.73,700.0,383.97,385.73,383.97,385.73,700.0
2020-10-02 12:40:00,385.73,385.73,385.63,385.68,900.0,385.73,385.73,385.63,385.68,900.0
2020-10-02 12:45:00,386.24,386.65,385.4,385.4,2786.0,386.24,386.65,385.4,385.4,2786.0
2020-10-02 12:50:00,385.74,386.4,385.69,386.31,4116.0,385.74,386.4,385.69,386.31,4116.0
2020-10-02 12:55:00,386.18,386.73,385.91,386.12,1777.0,386.18,386.73,385.91,386.12,1777.0
2020-10-02 13:00:00,386.09,386.47,385.46,386.47,2716.0,386.09,386.47,385.46,386.47,2716.0
2020-10-02 13:05:00,386.09,386.09,384.99,384.99,746.0,386.09,386.09,384.99,384.99,746.0
2020-10-02 13:10:00,385.49,385.97,385.49,385.55,1218.0,385.49,385.97,385.49,385.55,1218.0
2020-10-02 13:15:00,386.04,386.12,385.25,386.06,1760.0,386.04,386.12,385.25,386.06,1760.0
2020-10-02 13:20:00,386.03,387.42,385.84,387.28,2726.0,386.03,387.42,385.84,387.28,2726.0
2020-10-02 13:25:00,386.98,387.45,386.78,386.78,1560.0,386.98,387.45,386.78,386.78,1560.0
2020-10-02 13:30:00,387.3,387.3,386.11,386.4,3300.0,387.3,387.3,386.11,386.4,3300.0
2020-10-02 13:35:00,385.85,387.09,385.72,386.72,1500.0,385.85,387.09,385.72,386.72,1500.0
2020-10-02 13:40:00,386.81,386.81,385.33,385.33,700.0,386.81,386.81,385.33,385.33,700.0
2020-10-02 13:45:00,385.33,386.08,384.92,385.83,2300.0,385.33,386.08,384.92,385.83,2300.0
2020-10-02 13:50:00,385.38,385.59,385.38,385.49,1000.0,385.38,385.59,385.38,385.49,1000.0
2020-10-02 13:55:00,385.56,386.16,385.11,386.16,3175.0,385.56,386.16,385.11,386.16,3175.0
2020-10-02 14:00:00,386.16,387.5,386.11,387.48,3153.0,386.16,387.5,386.11,387.48,3153.0
2020-10-02 14:05:00,387.64,388.36,387.09,387.69,1633.0,387.64,388.36,387.09,387.69,1633.0
2020-10-02 14:10:00,387.47,387.58,386.85,386.97,7320.0,387.47,387.58,386.85,386.97,7320.0
2020-10-02 14:15:00,387.34,387.49,387.21,387.36,2400.0,387.34,387.49,387.21,387.36,2400.0
2020-10-02 14:20:00,387.17,387.74,386.66,387.55,2264.0,387.17,387.74,386.66,387.55,2264.0
2020-10-02 14:25:00,387.01,387.62,387.01,387.57,1100.0,387.01,387.62,387.01,387.57,1100.0
2020-10-02 14:30:00,387.65,388.06,387.23,387.98,2122.0,387.65,388.06,387.23,387.98,2122.0
2020-10-02 14:35:00,387.74,388.0,386.96,387.36,3867.0,387.74,388.0,386.96,387.36,3867.0
2020-10-02 14:40:00,387.04,387.75,386.64,387.75,1100.0,387.04,387.75,386.64,387.75,1100.0
2020-10-02 14:45:00,387.77,387.77,387.07,387.21,900.0,387.77,387.77,387.07,387.21,900.0
2020-10-02 14:50:00,387.57,387.57,386.84,386.84,1260.0,387.57,387.57,386.84,386.84,1260.0
2020-10-02 14:55:00,387.34,388.34,387.34,387.98,1225.0,387.34,388.34,387.34,387.98,1225.0
2020-10-02 15:00:00,387.83,388.0,386.83,388.0,1000.0,387.83,388.0,386.83,388.0,1000.0
2020-10-02 15:05:00,387.41,387.76,387.1,387.76,1850.0,387.41,387.76,387.1,387.76,1850.0
2020-10-02 15:10:00,387.66,388.0,385.06,385.65,3297.0,387.66,388.0,385.06,385.65,3297.0
2020-10-02 15:15:00,385.07,386.5,385.07,386.5,1279.0,385.07,386.5,385.07,386.5,1279.0
2020-10-02 15:20:00,386.19,386.65,385.52,386.0,1600.0,386.19,386.65,385.52,386.0,1600.0
2020-10-02 15:25:00,386.52,386.97,386.45,386.77,1000.0,386.52,386.97,386.45,386.77,1000.0
2020-10-02 15:30:00,386.28,387.23,386.18,386.77,1115.0,386.28,387.23,386.18,386.77,1115.0
2020-10-02 15:35:00,386.88,387.26,386.58,386.69,2704.0,386.88,387.26,386.58,386.69,2704.0
2020-10-02 15:40:00,386.54,386.64,385.94,386.0,2916.0,386.54,386.64,385.94,386.0,2916.0
2020-10-02 15:45:00,386.37,386.38,385.58,385.86,2607.0,386.37,386.38,385.58,385.86,2607.0
2020-10-02 15:50:00,385.75,385.96,385.16,385.41,6170.0,385.75,385.96,385.16,385.41,6170.0
2020-10-02 15:55:00,385.52,386.25,384.51,384.74,13868.0,385.52,386.25,384.51,384.74,13868.0
2020-10-05 09:30:00,383.92,387.95,383.74,385.9,11449.0,383.92,387.95,383.74,385.9,11449.0
2020-10-05 09:35:00,385.75,386.6,382.0,384.85,2747.0,385.75,386.6,382.0,384.85,2747.0
2020-10-05 09:40:00,385.05,385.67,384.02,384.02,5900.0,385.05,385.67,384.02,384.02,5900.0
2020-10-05 09:45:00,384.02,384.56,380.0,381.34,4393.0,384.02,384.56,380.0,381.34,4393.0
2020-10-05 09:50:00,380.01,382.93,380.01,381.42,5092.0,380.01,382.93,380.01,381.42,5092.0
2020-10-05 09:55:00,380.22,380.57,378.18,379.56,8639.0,380.22,380.57,378.18,379.56,8639.0
2020-10-05 10:00:00,379.84,380.46,378.69,379.22,5661.0,379.84,380.46,378.69,379.22,5661.0
2020-10-05 10:05:00,379.47,379.47,376.45,377.02,14328.0,379.47,379.47,376.45,377.02,14328.0
2020-10-05 10:10:00,376.93,377.11,375.56,376.99,9501.0,376.93,377.11,375.56,376.99,9501.0
2020-10-05 10:15:00,376.83,378.5,376.29,376.29,3583.0,376.83,378.5,376.29,376.29,3583.0
2020-10-05 10:20:00,376.96,377.49,373.86,374.75,8105.0,376.96,377.49,373.86,374.75,8105.0
2020-10-05 10:25:00,375.0,376.0,373.28,373.28,9848.0,375.0,376.0,373.28,373.28,9848.0
2020-10-05 10:30:00,373.56,375.66,372.46,373.56,18511.0,373.56,375.66,372.46,373.56,18511.0
2020-10-05 10:35:00,373.17,375.9,372.22,375.42,9209.0,373.17,375.9,372.22,375.42,9209.0
2020-10-05 10:40:00,375.41,376.54,374.68,375.95,4842.0,375.41,376.54,374.68,375.95,4842.0
2020-10-05 10:45:00,375.93,376.99,374.5,376.77,3800.0,375.93,376.99,374.5,376.77,3800.0
2020-10-05 10:50:00,376.64,376.8,375.55,376.76,4092.0,376.64,376.8,375.55,376.76,4092.0
2020-10-05 10:55:00,377.09,377.52,374.2,375.12,5590.0,377.09,377.52,374.2,375.12,5590.0
2020-10-05 11:00:00,375.01,375.9,374.22,375.65,2642.0,375.01,375.9,374.22,375.65,2642.0
2020-10-05 11:05:00,375.65,375.65,373.55,374.59,5462.0,375.65,375.65,373.55,374.59,5462.0
2020-10-05 11:10:00,374.83,375.05,373.1,373.1,1666.0,374.83,375.05,373.1,373.1,1666.0
2020-10-05 11:15:00,373.1,375.97,372.79,375.97,1791.0,373.1,375.97,372.79,375.97,1791.0
2020-10-05 11:20:00,376.25,376.25,374.0,374.47,3308.0,376.25,376.25,374.0,374.47,3308.0
2020-10-05 11:25:00,374.57,374.8,373.14,374.05,9231.0,374.57,374.8,373.14,374.05,9231.0
2020-10-05 11:30:00,374.5,375.59,373.85,374.68,5737.0,374.5,375.59,373.85,374.68,5737.0
2020-10-05 11:35:00,374.98,374.98,373.25,373.93,4969.0,374.98,374.98,373.25,373.93,4969.0
2020-10-05 11:40:00,373.64,375.0,373.49,375.0,2485.0,373.64,375.0,373.49,375.0,2485.0
2020-10-05 11:45:00,374.97,378.23,374.94,377.41,20823.0,374.97,378.23,374.94,377.41,20823.0
2020-10-05 11:50:00,376.32,377.99,376.32,377.58,2630.0,376.32,377.99,376.32,377.58,2630.0
2020-10-05 11:55:00,377.02,378.08,377.02,377.36,2740.0,377.02,378.08,377.02,377.36,2740.0
2020-10-05 12:00:00,377.54,377.55,376.36,376.63,6126.0,377.54,377.55,376.36,376.63,6126.0
2020-10-05 12:05:00,376.91,376.91,376.91,376.91,100.0,376.91,376.91,376.91,376.91,100.0
2020-10-05 12:10:00,377.36,378.85,377.22,377.65,9594.0,377.36,378.85,377.22,377.65,9594.0
2020-10-05 12:15:00,377.65,377.65,377.17,377.38,954.0,377.65,377.65,377.17,377.38,954.0
2020-10-05 12:20:00,377.5,377.52,376.13,376.5,3889.0,377.5,377.52,376.13,376.5,3889.0
2020-10-05 12:25:00,376.49,376.92,376.19,376.19,3473.0,376.49,376.92,376.19,376.19,3473.0
2020-10-05 12:30:00,376.5,376.59,375.82,376.39,1712.0,376.5,376.59,375.82,376.39,1712.0
2020-10-05 12:35:00,376.36,376.36,375.79,375.79,2697.0,376.36,376.36,375.79,375.79,2697.0
2020-10-05 12:40:00,376.34,377.25,376.06,377.25,2446.0,376.34,377.25,376.06,377.25,2446.0
2020-10-05 12:45:00,377.18,377.58,376.96,377.3,1300.0,377.18,377.58,376.96,377.3,1300.0
2020-10-05 12:50:00,377.02,379.79,377.02,378.21,6345.0,377.02,379.79,377.02,378.21,6345.0
2020-10-05 12:55:00,378.16,378.83,377.48,378.64,5367.0,378.16,378.83,377.48,378.64,5367.0
2020-10-05 13:00:00,378.32,378.8,377.35,377.44,3041.0,378.32,378.8,377.35,377.44,3041.0
2020-10-05 13:05:00,377.34,377.84,376.69,377.84,4092.0,377.34,377.84,376.69,377.84,4092.0
2020-10-05 13:10:00,377.46,377.89,377.45,377.6,700.0,377.46,377.89,377.45,377.6,700.0
2020-10-05 13:15:00,377.53,377.67,376.37,376.45,3821.0,377.53,377.67,376.37,376.45,3821.0
2020-10-05 13:20:00,376.59,376.59,375.3,375.93,1984.0,376.59,376.59,375.3,375.93,1984.0
2020-10-05 13:25:00,376.46,377.33,375.99,377.05,1100.0,376.46,377.33,375.99,377.05,1100.0
2020-10-05 13:30:00,376.48,376.48,376.23,376.29,490.0,376.48,376.48,376.23,376.29,490.0
2020-10-05 13:35:00,376.36,376.36,376.0,376.07,920.0,376.36,376.36,376.0,376.07,920.0
2020-10-05 13:40:00,375.95,375.95,374.98,375.07,5756.0,375.95,375.95,374.98,375.07,5756.0
2020-10-05 13:45:00,374.68,374.68,373.85,373.85,3016.0,374.68,374.68,373.85,373.85,3016.0
2020-10-05 13:50:00,374.35,375.13,374.05,374.98,2037.0,374.35,375.13,374.05,374.98,2037.0
2020-10-05 13:55:00,375.2,375.2,374.75,374.75,1200.0,375.2,375.2,374.75,374.75,1200.0
2020-10-05 14:00:00,374.43,374.47,373.41,373.41,2200.0,374.43,374.47,373.41,373.41,2200.0
2020-10-05 14:05:00,373.65,375.49,373.65,375.49,1990.0,373.65,375.49,373.65,375.49,1990.0
2020-10-05 14:10:00,375.5,375.52,375.01,375.02,992.0,375.5,375.52,375.01,375.02,992.0
2020-10-05 14:15:00,375.42,376.67,375.42,375.84,2489.0,375.42,376.67,375.42,375.84,2489.0
2020-10-05 14:20:00,376.37,376.7,376.3,376.3,600.0,376.37,376.7,376.3,376.3,600.0
2020-10-05 14:25:00,376.55,376.55,374.92,375.52,2635.0,376.55,376.55,374.92,375.52,2635.0
2020-10-05 14:30:00,376.1,376.32,375.97,375.98,1590.0,376.1,376.32,375.97,375.98,1590.0
2020-10-05 14:35:00,375.94,376.56,375.8,376.47,2200.0,375.94,376.56,375.8,376.47,2200.0
2020-10-05 14:40:00,376.27,377.0,375.32,376.87,2463.0,376.27,377.0,375.32,376.87,2463.0
2020-10-05 14:45:00,376.7,376.85,376.33,376.54,2289.0,376.7,376.85,376.33,376.54,2289.0
2020-10-05 14:50:00,376.63,377.09,376.6,376.75,2270.0,376.63,377.09,376.6,376.75,2270.0
2020-10-05 14:55:00,376.95,378.61,376.51,378.4,11515.0,376.95,378.61,376.51,378.4,11515.0
2020-10-05 15:00:00,378.62,378.62,377.06,377.69,3824.0,378.62,378.62,377.06,377.69,3824.0
2020-10-05 15:05:00,377.22,377.8,376.96,377.48,3102.0,377.22,377.8,376.96,377.48,3102.0
2020-10-05 15:10:00,377.4,377.79,376.39,376.39,4564.0,377.4,377.79,376.39,376.39,4564.0
2020-10-05 15:15:00,377.0,378.78,377.0,378.16,6399.0,377.0,378.78,377.0,378.16,6399.0
2020-10-05 15:20:00,378.03,378.96,377.93,378.95,1506.0,378.03,378.96,377.93,378.95,1506.0
2020-10-05 15:25:00,379.0,379.46,378.66,378.67,4126.0,379.0,379.46,378.66,378.67,4126.0
2020-10-05 15:30:00,378.18,378.99,378.04,378.19,5959.0,378.18,378.99,378.04,378.19,5959.0
2020-10-05 15:35:00,378.84,379.87,378.28,379.65,2517.0,378.84,379.87,378.28,379.65,2517.0
2020-10-05 15:40:00,379.68,379.72,378.7,379.72,4734.0,379.68,379.72,378.7,379.72,4734.0
2020-10-05 15:45:00,379.72,381.97,379.11,381.06,17215.0,379.72,381.97,379.11,381.06,17215.0
2020-10-05 15:50:00,381.18,381.18,379.73,380.55,5403.0,381.18,381.18,379.73,380.55,5403.0
2020-10-05 15:55:00,380.08,380.59,379.08,379.08,13686.0,380.08,380.59,379.08,379.08,13686.0
2020-10-06 09:30:00,379.83,380.66,377.5,377.5,9281.0,379.83,380.66,377.5,377.5,9281.0
2020-10-06 09:35:00,378.93,379.09,377.0,377.78,5420.0,378.93,379.09,377.0,377.78,5420.0
2020-10-06 09:40:00,377.0,377.0,375.4,376.2,1684.0,377.0,377.0,375.4,376.2,1684.0
2020-10-06 09:45:00,375.75,375.75,374.0,374.89,5076.0,375.75,375.75,374.0,374.89,5076.0
2020-10-06 09:50:00,373.88,375.7,373.87,375.28,2600.0,373.88,375.7,373.87,375.28,2600.0
2020-10-06 09:55:00,375.72,375.74,374.2,375.73,1050.0,375.72,375.74,374.2,375.73,1050.0
2020-10-06 10:00:00,377.0,378.25,376.0,378.25,4123.0,377.0,378.25,376.0,378.25,4123.0
2020-10-06 10:05:00,378.25,378.25,377.85,377.96,2590.0,378.25,378.25,377.85,377.96,2590.0
2020-10-06 10:10:00,378.0,379.1,378.0,378.3,3020.0,378.0,379.1,378.0,378.3,3020.0
2020-10-06 10:15:00,378.0,378.69,377.44,378.69,2300.0,378.0,378.69,377.44,378.69,2300.0
2020-10-06 10:20:00,378.77,379.36,377.64,377.64,3225.0,378.77,379.36,377.64,377.64,3225.0
2020-10-06 10:25:00,377.85,379.33,376.84,377.89,4578.0,377.85,379.33,376.84,377.89,4578.0
2020-10-06 10:30:00,379.28,379.38,376.52,376.52,2427.0,379.28,379.38,376.52,376.52,2427.0
2020-10-06 10:35:00,377.48,377.5,376.0,377.21,2684.0,377.48,377.5,376.0,377.21,2684.0
2020-10-06 10:40:00,377.02,377.08,375.0,375.8,2275.0,377.02,377.08,375.0,375.8,2275.0
2020-10-06 10:45:00,375.6,376.22,375.03,376.21,800.0,375.6,376.22,375.03,376.21,800.0
2020-10-06 10:50:00,376.36,376.53,375.04,375.41,1800.0,376.36,376.53,375.04,375.41,1800.0
2020-10-06 10:55:00,374.86,375.9,374.42,375.89,5552.0,374.86,375.9,374.42,375.89,5552.0
2020-10-06 11:00:00,376.23,376.65,374.83,375.17,2350.0,376.23,376.65,374.83,375.17,2350.0
2020-10-06 11:05:00,374.71,375.34,374.51,374.71,1314.0,374.71,375.34,374.51,374.71,1314.0
2020-10-06 11:10:00,374.5,374.75,372.59,374.22,6456.0,374.5,374.75,372.59,374.22,6456.0
2020-10-06 11:15:00,373.83,373.83,372.64,373.1,1903.0,373.83,373.83,372.64,373.1,1903.0
2020-10-06 11:20:00,374.0,375.07,372.26,372.26,1364.0,374.0,375.07,372.26,372.26,1364.0
2020-10-06 11:25:00,372.7,372.7,371.33,372.64,3554.0,372.7,372.7,371.33,372.64,3554.0
2020-10-06 11:30:00,372.64,373.41,372.49,373.41,1203.0,372.64,373.41,372.49,373.41,1203.0
2020-10-06 11:35:00,373.78,373.78,372.51,372.8,2493.0,373.78,373.78,372.51,372.8,2493.0
2020-10-06 11:40:00,372.71,372.88,372.7,372.75,1114.0,372.71,372.88,372.7,372.75,1114.0
2020-10-06 11:45:00,372.74,372.89,371.92,372.0,2425.0,372.74,372.89,371.92,372.0,2425.0
2020-10-06 11:50:00,372.0,372.22,370.55,372.21,3648.0,372.0,372.22,370.55,372.21,3648.0
2020-10-06 11:55:00,371.49,372.18,371.34,371.34,1500.0,371.49,372.18,371.34,371.34,1500.0
2020-10-06 12:00:00,371.29,371.72,370.93,371.64,1940.0,371.29,371.72,370.93,371.64,1940.0
2020-10-06 12:05:00,371.75,372.06,371.42,371.78,982.0,371.75,372.06,371.42,371.78,982.0
2020-10-06 12:10:00,372.05,372.12,370.68,370.84,3510.0,372.05,372.12,370.68,370.84,3510.0
2020-10-06 12:15:00,371.09,371.1,370.5,371.06,2613.0,371.09,371.1,370.5,371.06,2613.0
2020-10-06 12:20:00,371.03,372.92,370.9,372.43,829.0,371.03,372.92,370.9,372.43,829.0
2020-10-06 12:25:00,372.3,372.99,372.09,372.1,1591.0,372.3,372.99,372.09,372.1,1591.0
2020-10-06 12:30:00,372.69,372.69,371.91,372.45,1128.0,372.69,372.69,371.91,372.45,1128.0
2020-10-06 12:35:00,372.34,372.34,371.5,371.5,403.0,372.34,372.34,371.5,371.5,403.0
2020-10-06 12:40:00,371.84,372.48,371.84,372.48,1805.0,371.84,372.48,371.84,372.48,1805.0
2020-10-06 12:45:00,371.79,372.51,371.73,372.0,1095.0,371.79,372.51,371.73,372.0,1095.0
2020-10-06 12:50:00,372.0,372.8,372.0,372.39,1197.0,372.0,372.8,372.0,372.39,1197.0
2020-10-06 12:55:00,372.3,373.19,372.1,372.68,1436.0,372.3,373.19,372.1,372.68,1436.0
2020-10-06 13:00:00,373.04,373.5,372.86,372.86,1501.0,373.04,373.5,372.86,372.86,1501.0
2020-10-06 13:05:00,373.52,375.07,373.5,374.58,4172.0,373.52,375.07,373.5,374.58,4172.0
2020-10-06 13:10:00,374.86,375.17,374.15,374.47,2418.0,374.86,375.17,374.15,374.47,2418.0
2020-10-06 13:15:00,374.64,374.65,373.65,373.81,600.0,374.64,374.65,373.65,373.81,600.0
2020-10-06 13:20:00,374.12,374.49,373.22,373.22,901.0,374.12,374.49,373.22,373.22,901.0
2020-10-06 13:25:00,373.0,373.86,372.73,372.74,1106.0,373.0,373.86,372.73,372.74,1106.0
2020-10-06 13:30:00,373.72,373.72,373.13,373.41,300.0,373.72,373.72,373.13,373.41,300.0
2020-10-06 13:35:00,372.98,374.72,372.97,374.31,2700.0,372.98,374.72,372.97,374.31,2700.0
2020-10-06 13:40:00,373.81,374.07,373.8,374.07,600.0,373.81,374.07,373.8,374.07,600.0
2020-10-06 13:45:00,373.12,373.12,372.53,372.82,1030.0,373.12,373.12,372.53,372.82,1030.0
2020-10-06 13:50:00,372.7,373.52,372.7,373.15,850.0,372.7,373.52,372.7,373.15,850.0
2020-10-06 13:55:00,373.14,373.14,372.55,372.55,2308.0,373.14,373.14,372.55,372.55,2308.0
2020-10-06 14:00:00,372.45,373.35,372.45,373.35,2964.0,372.45,373.35,372.45,373.35,2964.0
2020-10-06 14:05:00,373.35,373.5,372.99,372.99,1374.0,373.35,373.5,372.99,372.99,1374.0
2020-10-06 14:10:00,372.99,372.99,372.99,372.99,0.0,372.99,372.99,372.99,372.99,0.0
2020-10-06 14:15:00,373.25,373.97,373.16,373.94,1246.0,373.25,373.97,373.16,373.94,1246.0
2020-10-06 14:20:00,374.0,374.39,373.81,374.27,1000.0,374.0,374.39,373.81,374.27,1000.0
2020-10-06 14:25:00,374.13,374.13,372.71,373.15,442.0,374.13,374.13,372.71,373.15,442.0
2020-10-06 14:30:00,372.53,373.76,372.53,373.76,2054.0,372.53,373.76,372.53,373.76,2054.0
2020-10-06 14:35:00,373.4,373.98,373.35,373.98,1203.0,373.4,373.98,373.35,373.98,1203.0
2020-10-06 14:40:00,373.63,374.42,373.63,374.37,1550.0,373.63,374.42,373.63,374.37,1550.0
2020-10-06 14:45:00,374.44,374.56,371.5,371.5,3492.0,374.44,374.56,371.5,371.5,3492.0
2020-10-06 14:50:00,371.09,371.15,367.51,367.82,10620.0,371.09,371.15,367.51,367.82,10620.0
2020-10-06 14:55:00,367.54,368.59,364.28,367.78,13007.0,367.54,368.59,364.28,367.78,13007.0
2020-10-06 15:00:00,367.63,368.47,365.25,365.25,7186.0,367.63,368.47,365.25,365.25,7186.0
2020-10-06 15:05:00,365.07,366.48,364.35,366.35,9899.0,365.07,366.48,364.35,366.35,9899.0
2020-10-06 15:10:00,366.45,367.39,365.37,367.11,13459.0,366.45,367.39,365.37,367.11,13459.0
2020-10-06 15:15:00,366.56,367.17,365.75,366.63,4907.0,366.56,367.17,365.75,366.63,4907.0
2020-10-06 15:20:00,366.59,366.69,363.5,363.5,6511.0,366.59,366.69,363.5,363.5,6511.0
2020-10-06 15:25:00,364.0,365.89,364.0,365.77,3367.0,364.0,365.89,364.0,365.77,3367.0
2020-10-06 15:30:00,365.99,366.8,365.8,366.69,8216.0,365.99,366.8,365.8,366.69,8216.0
2020-10-06 15:35:00,366.7,366.7,364.45,364.54,6420.0,366.7,366.7,364.45,364.54,6420.0
2020-10-06 15:40:00,364.73,364.84,363.55,364.23,5594.0,364.73,364.84,363.55,364.23,5594.0
2020-10-06 15:45:00,363.94,364.48,362.37,363.31,8758.0,363.94,364.48,362.37,363.31,8758.0
2020-10-06 15:50:00,362.82,363.1,361.83,363.09,9452.0,362.82,363.1,361.83,363.09,9452.0
2020-10-06 15:55:00,363.1,363.46,361.79,362.02,19914.0,363.1,363.46,361.79,362.02,19914.0
2020-10-07 09:30:00,368.81,372.92,368.43,372.9,15509.0,368.81,372.92,368.43,372.9,15509.0
2020-10-07 09:35:00,372.46,373.45,370.54,372.0,12136.0,372.46,373.45,370.54,372.0,12136.0
2020-10-07 09:40:00,371.89,372.74,370.99,371.79,15367.0,371.89,372.74,370.99,371.79,15367.0
2020-10-07 09:45:00,371.0,371.6,370.33,371.3,6998.0,371.0,371.6,370.33,371.3,6998.0
2020-10-07 09:50:00,372.49,373.68,371.27,373.28,2446.0,372.49,373.68,371.27,373.28,2446.0
2020-10-07 09:55:00,373.68,374.58,373.19,373.85,2581.0,373.68,374.58,373.19,373.85,2581.0
2020-10-07 10:00:00,373.78,374.0,373.2,373.71,3723.0,373.78,374.0,373.2,373.71,3723.0
2020-10-07 10:05:00,373.57,375.1,373.49,374.75,4437.0,373.57,375.1,373.49,374.75,4437.0
2020-10-07 10:10:00,373.57,374.42,373.57,374.18,1760.0,373.57,374.42,373.57,374.18,1760.0
2020-10-07 10:15:00,374.0,375.09,374.0,375.09,1794.0,374.0,375.09,374.0,375.09,1794.0
2020-10-07 10:20:00,375.3,376.1,375.0,375.95,4010.0,375.3,376.1,375.0,375.95,4010.0
2020-10-07 10:25:00,375.06,375.59,374.6,375.3,2202.0,375.06,375.59,374.6,375.3,2202.0
2020-10-07 10:30:00,375.41,377.0,375.41,376.37,4591.0,375.41,377.0,375.41,376.37,4591.0
2020-10-07 10:35:00,376.14,376.14,374.79,374.8,400.0,376.14,376.14,374.79,374.8,400.0
2020-10-07 10:40:00,374.32,375.04,373.89,375.04,2338.0,374.32,375.04,373.89,375.04,2338.0
2020-10-07 10:45:00,376.02,376.03,375.06,375.13,1345.0,376.02,376.03,375.06,375.13,1345.0
2020-10-07 10:50:00,375.38,375.9,375.38,375.48,300.0,375.38,375.9,375.38,375.48,300.0
2020-10-07 10:55:00,375.64,375.64,374.76,374.76,1053.0,375.64,375.64,374.76,374.76,1053.0
2020-10-07 11:00:00,375.16,375.62,374.25,374.58,1463.0,375.16,375.62,374.25,374.58,1463.0
2020-10-07 11:05:00,374.25,375.3,374.25,375.3,1260.0,374.25,375.3,374.25,375.3,1260.0
2020-10-07 11:10:00,375.45,375.95,374.77,375.61,1700.0,375.45,375.95,374.77,375.61,1700.0
2020-10-07 11:15:00,375.95,376.24,375.2,375.2,1735.0,375.95,376.24,375.2,375.2,1735.0
2020-10-07 11:20:00,375.72,375.72,374.49,375.29,1109.0,375.72,375.72,374.49,375.29,1109.0
2020-10-07 11:25:00,375.18,375.61,374.04,375.1,2503.0,375.18,375.61,374.04,375.1,2503.0
2020-10-07 11:30:00,375.1,375.5,374.97,375.5,1376.0,375.1,375.5,374.97,375.5,1376.0
2020-10-07 11:35:00,375.38,375.87,375.24,375.87,604.0,375.38,375.87,375.24,375.87,604.0
2020-10-07 11:40:00,375.8,376.4,375.8,376.16,800.0,375.8,376.4,375.8,376.16,800.0
2020-10-07 11:45:00,375.31,376.09,374.38,376.09,1500.0,375.31,376.09,374.38,376.09,1500.0
2020-10-07 11:50:00,375.73,375.93,375.22,375.5,1001.0,375.73,375.93,375.22,375.5,1001.0
2020-10-07 11:55:00,374.75,374.75,374.47,374.48,200.0,374.75,374.75,374.47,374.48,200.0
2020-10-07 12:00:00,374.13,374.46,373.55,373.77,1062.0,374.13,374.46,373.55,373.77,1062.0
2020-10-07 12:05:00,373.86,373.86,372.96,373.48,900.0,373.86,373.86,372.96,373.48,900.0
2020-10-07 12:10:00,373.48,373.65,373.34,373.58,400.0,373.48,373.65,373.34,373.58,400.0
2020-10-07 12:15:00,373.44,373.88,373.27,373.28,2860.0,373.44,373.88,373.27,373.28,2860.0
2020-10-07 12:20:00,373.55,373.56,372.53,372.53,1434.0,373.55,373.56,372.53,372.53,1434.0
2020-10-07 12:25:00,372.08,372.6,371.15,372.6,1856.0,372.08,372.6,371.15,372.6,1856.0
2020-10-07 12:30:00,373.53,373.53,372.81,372.81,550.0,373.53,373.53,372.81,372.81,550.0
2020-10-07 12:35:00,373.12,373.75,372.87,372.87,1131.0,373.12,373.75,372.87,372.87,1131.0
2020-10-07 12:40:00,372.19,372.84,371.46,372.25,400.0,372.19,372.84,371.46,372.25,400.0
2020-10-07 12:45:00,372.06,372.43,372.05,372.43,905.0,372.06,372.43,372.05,372.43,905.0
2020-10-07 12:50:00,372.54,372.75,372.28,372.66,2016.0,372.54,372.75,372.28,372.66,2016.0
2020-10-07 12:55:00,372.81,374.2,372.81,374.2,2300.0,372.81,374.2,372.81,374.2,2300.0
2020-10-07 13:00:00,374.2,374.6,374.04,374.49,3359.0,374.2,374.6,374.04,374.49,3359.0
2020-10-07 13:05:00,374.3,374.3,373.89,373.9,1011.0,374.3,374.3,373.89,373.9,1011.0
2020-10-07 13:10:00,373.83,374.61,373.68,374.29,1954.0,373.83,374.61,373.68,374.29,1954.0
2020-10-07 13:15:00,374.45,374.73,374.45,374.73,300.0,374.45,374.73,374.45,374.73,300.0
2020-10-07 13:20:00,374.66,374.68,374.62,374.67,600.0,374.66,374.68,374.62,374.67,600.0
2020-10-07 13:25:00,374.83,374.86,374.59,374.86,500.0,374.83,374.86,374.59,374.86,500.0
2020-10-07 13:30:00,374.88,375.5,374.88,375.39,1150.0,374.88,375.5,374.88,375.39,1150.0
2020-10-07 13:35:00,374.99,376.08,374.69,375.96,12555.0,374.99,376.08,374.69,375.96,12555.0
2020-10-07 13:40:00,375.83,375.83,375.33,375.52,1100.0,375.83,375.83,375.33,375.52,1100.0
2020-10-07 13:45:00,375.71,375.75,375.16,375.16,1000.0,375.71,375.75,375.16,375.16,1000.0
2020-10-07 13:50:00,375.32,376.0,375.32,376.0,1404.0,375.32,376.0,375.32,376.0,1404.0
2020-10-07 13:55:00,376.0,376.0,375.27,375.28,1133.0,376.0,376.0,375.27,375.28,1133.0
2020-10-07 14:00:00,374.84,375.27,374.54,374.54,700.0,374.84,375.27,374.54,374.54,700.0
2020-10-07 14:05:00,373.94,374.06,373.55,373.84,1200.0,373.94,374.06,373.55,373.84,1200.0
2020-10-07 14:10:00,373.5,374.7,373.5,374.55,2411.0,373.5,374.7,373.5,374.55,2411.0
2020-10-07 14:15:00,374.16,375.03,374.16,375.03,700.0,374.16,375.03,374.16,375.03,700.0
2020-10-07 14:20:00,375.47,375.75,375.47,375.74,700.0,375.47,375.75,375.47,375.74,700.0
2020-10-07 14:25:00,375.37,376.09,375.37,375.76,2353.0,375.37,376.09,375.37,375.76,2353.0
2020-10-07 14:30:00,375.61,376.13,375.6,376.13,2000.0,375.61,376.13,375.6,376.13,2000.0
2020-10-07 14:35:00,376.12,376.12,375.86,375.86,700.0,376.12,376.12,375.86,375.86,700.0
2020-10-07 14:40:00,375.86,375.86,375.08,375.55,572.0,375.86,375.86,375.08,375.55,572.0
2020-10-07 14:45:00,375.51,376.09,375.31,376.09,1305.0,375.51,376.09,375.31,376.09,1305.0
2020-10-07 14:50:00,375.78,375.82,375.77,375.82,979.0,375.78,375.82,375.77,375.82,979.0
2020-10-07 14:55:00,375.97,376.75,375.82,376.39,4739.0,375.97,376.75,375.82,376.39,4739.0
2020-10-07 15:00:00,376.7,377.45,376.57,377.0,2019.0,376.7,377.45,376.57,377.0,2019.0
2020-10-07 15:05:00,377.45,378.88,377.45,378.88,3476.0,377.45,378.88,377.45,378.88,3476.0
2020-10-07 15:10:00,378.94,379.3,378.47,378.48,8172.0,378.94,379.3,378.47,378.48,8172.0
2020-10-07 15:15:00,378.52,378.99,378.19,378.23,1500.0,378.52,378.99,378.19,378.23,1500.0
2020-10-07 15:20:00,378.34,378.44,377.36,378.3,4316.0,378.34,378.44,377.36,378.3,4316.0
2020-10-07 15:25:00,378.01,378.42,377.86,377.94,1650.0,378.01,378.42,377.86,377.94,1650.0
2020-10-07 15:30:00,377.67,378.2,376.9,377.64,3170.0,377.67,378.2,376.9,377.64,3170.0
2020-10-07 15:35:00,378.0,378.3,377.38,378.06,10761.0,378.0,378.3,377.38,378.06,10761.0
2020-10-07 15:40:00,378.37,378.97,377.98,377.98,4150.0,378.37,378.97,377.98,377.98,4150.0
2020-10-07 15:45:00,378.3,378.77,377.71,378.67,4352.0,378.3,378.77,377.71,378.67,4352.0
2020-10-07 15:50:00,378.69,379.23,377.55,379.22,7735.0,378.69,379.23,377.55,379.22,7735.0
2020-10-07 15:55:00,379.23,379.46,377.72,377.72,20179.0,379.23,379.46,377.72,377.72,20179.0
2020-10-08 09:30:00,378.9,379.55,375.58,376.65,8112.0,378.9,379.55,375.58,376.65,8112.0
2020-10-08 09:35:00,375.09,376.62,374.6,375.5,5549.0,375.09,376.62,374.6,375.5,5549.0
2020-10-08 09:40:00,375.9,376.45,372.4,372.4,5516.0,375.9,376.45,372.4,372.4,5516.0
2020-10-08 09:45:00,373.12,374.66,372.99,374.43,4979.0,373.12,374.66,372.99,374.43,4979.0
2020-10-08 09:50:00,374.92,375.46,374.22,375.46,2252.0,374.92,375.46,374.22,375.46,2252.0
2020-10-08 09:55:00,375.46,375.46,375.3,375.31,200.0,375.46,375.46,375.3,375.31,200.0
2020-10-08 10:00:00,375.28,375.28,372.99,373.73,1375.0,375.28,375.28,372.99,373.73,1375.0
2020-10-08 10:05:00,374.24,375.02,373.28,374.18,3135.0,374.24,375.02,373.28,374.18,3135.0
2020-10-08 10:10:00,374.3,374.3,373.67,373.67,500.0,374.3,374.3,373.67,373.67,500.0
2020-10-08 10:15:00,373.51,373.51,371.51,371.97,5271.0,373.51,373.51,371.51,371.97,5271.0
2020-10-08 10:20:00,371.97,373.38,371.14,371.57,3199.0,371.97,373.38,371.14,371.57,3199.0
2020-10-08 10:25:00,371.0,371.81,370.28,371.0,4041.0,371.0,371.81,370.28,371.0,4041.0
2020-10-08 10:30:00,371.0,374.78,370.92,374.78,6574.0,371.0,374.78,370.92,374.78,6574.0
2020-10-08 10:35:00,374.95,376.13,374.1,374.1,12022.0,374.95,376.13,374.1,374.1,12022.0
2020-10-08 10:40:00,373.75,373.76,371.76,371.76,2006.0,373.75,373.76,371.76,371.76,2006.0
2020-10-08 10:45:00,372.44,373.69,372.03,373.69,1900.0,372.44,373.69,372.03,373.69,1900.0
2020-10-08 10:50:00,372.99,374.03,372.27,372.27,1600.0,372.99,374.03,372.27,372.27,1600.0
2020-10-08 10:55:00,372.31,372.58,371.26,371.81,2005.0,372.31,372.58,371.26,371.81,2005.0
2020-10-08 11:00:00,372.02,372.4,371.55,372.39,562.0,372.02,372.4,371.55,372.39,562.0
2020-10-08 11:05:00,372.9,374.23,372.6,372.6,800.0,372.9,374.23,372.6,372.6,800.0
2020-10-08 11:10:00,372.6,372.75,372.25,372.74,1200.0,372.6,372.75,372.25,372.74,1200.0
2020-10-08 11:15:00,372.75,373.68,372.64,372.89,2239.0,372.75,373.68,372.64,372.89,2239.0
2020-10-08 11:20:00,372.79,372.95,371.52,372.87,5346.0,372.79,372.95,371.52,372.87,5346.0
2020-10-08 11:25:00,372.84,373.28,372.41,373.2,1585.0,372.84,373.28,372.41,373.2,1585.0
2020-10-08 11:30:00,373.47,374.24,371.5,371.5,2176.0,373.47,374.24,371.5,371.5,2176.0
2020-10-08 11:35:00,371.84,372.2,371.38,372.2,5468.0,371.84,372.2,371.38,372.2,5468.0
2020-10-08 11:40:00,372.08,372.79,372.08,372.79,900.0,372.08,372.79,372.08,372.79,900.0
2020-10-08 11:45:00,372.31,372.8,371.64,371.81,1988.0,372.31,372.8,371.64,371.81,1988.0
2020-10-08 11:50:00,371.5,372.5,371.45,372.5,1402.0,371.5,372.5,371.45,372.5,1402.0
2020-10-08 11:55:00,372.77,372.77,372.19,372.54,703.0,372.77,372.77,372.19,372.54,703.0
2020-10-08 12:00:00,372.45,372.67,371.7,372.67,1618.0,372.45,372.67,371.7,372.67,1618.0
2020-10-08 12:05:00,372.67,374.46,372.64,373.87,3015.0,372.67,374.46,372.64,373.87,3015.0
2020-10-08 12:10:00,373.45,374.4,373.29,373.76,1604.0,373.45,374.4,373.29,373.76,1604.0
2020-10-08 12:15:00,374.0,374.24,373.45,373.91,1442.0,374.0,374.24,373.45,373.91,1442.0
2020-10-08 12:20:00,374.15,374.86,373.65,374.49,3916.0,374.15,374.86,373.65,374.49,3916.0
2020-10-08 12:25:00,374.49,374.49,373.4,373.41,2155.0,374.49,374.49,373.4,373.41,2155.0
2020-10-08 12:30:00,373.78,373.78,373.01,373.01,584.0,373.78,373.78,373.01,373.01,584.0
2020-10-08 12:35:00,372.93,372.93,372.62,372.79,800.0,372.93,372.93,372.62,372.79,800.0
2020-10-08 12:40:00,373.19,373.19,372.74,372.75,770.0,373.19,373.19,372.74,372.75,770.0
2020-10-08 12:45:00,373.31,373.58,373.31,373.58,400.0,373.31,373.58,373.31,373.58,400.0
2020-10-08 12:50:00,373.47,374.18,373.46,374.18,300.0,373.47,374.18,373.46,374.18,300.0
2020-10-08 12:55:00,373.82,373.82,373.23,373.23,501.0,373.82,373.82,373.23,373.23,501.0
2020-10-08 13:00:00,373.84,373.96,373.63,373.95,350.0,373.84,373.96,373.63,373.95,350.0
2020-10-08 13:05:00,373.18,373.46,372.5,372.5,2558.0,373.18,373.46,372.5,372.5,2558.0
2020-10-08 13:10:00,373.11,373.43,372.63,373.23,4334.0,373.11,373.43,372.63,373.23,4334.0
2020-10-08 13:15:00,373.38,373.61,373.37,373.52,600.0,373.38,373.61,373.37,373.52,600.0
2020-10-08 13:20:00,372.8,372.8,372.8,372.8,567.0,372.8,372.8,372.8,372.8,567.0
2020-10-08 13:25:00,372.44,372.47,371.45,371.45,2341.0,372.44,372.47,371.45,371.45,2341.0
2020-10-08 13:30:00,371.45,372.31,371.45,372.31,790.0,371.45,372.31,371.45,372.31,790.0
2020-10-08 13:35:00,371.72,372.37,371.72,372.17,8240.0,371.72,372.37,371.72,372.17,8240.0
2020-10-08 13:40:00,372.05,372.47,371.92,372.39,1186.0,372.05,372.47,371.92,372.39,1186.0
2020-10-08 13:45:00,372.5,372.5,372.49,372.5,770.0,372.5,372.5,372.49,372.5,770.0
2020-10-08 13:50:00,372.49,373.5,372.49,372.56,1108.0,372.49,373.5,372.49,372.56,1108.0
2020-10-08 13:55:00,372.18,372.59,372.13,372.42,800.0,372.18,372.59,372.13,372.42,800.0
2020-10-08 14:00:00,371.99,372.45,371.72,372.04,1342.0,371.99,372.45,371.72,372.04,1342.0
2020-10-08 14:05:00,372.04,372.04,372.04,372.04,0.0,372.04,372.04,372.04,372.04,0.0
2020-10-08 14:10:00,372.05,372.47,371.7,372.47,516.0,372.05,372.47,371.7,372.47,516.0
2020-10-08 14:15:00,372.5,373.2,372.5,372.87,900.0,372.5,373.2,372.5,372.87,900.0
2020-10-08 14:20:00,372.79,373.84,372.47,373.56,1906.0,372.79,373.84,372.47,373.56,1906.0
2020-10-08 14:25:00,373.56,374.48,373.56,374.48,2041.0,373.56,374.48,373.56,374.48,2041.0
2020-10-08 14:30:00,374.44,374.45,373.45,374.12,2603.0,374.44,374.45,373.45,374.12,2603.0
2020-10-08 14:35:00,373.72,373.72,372.75,373.5,1049.0,373.72,373.72,372.75,373.5,1049.0
2020-10-08 14:40:00,373.06,374.06,373.06,373.27,1452.0,373.06,374.06,373.06,373.27,1452.0
2020-10-08 14:45:00,373.27,374.16,373.27,374.07,852.0,373.27,374.16,373.27,374.07,852.0
2020-10-08 14:50:00,374.54,374.54,373.49,373.49,700.0,374.54,374.54,373.49,373.49,700.0
2020-10-08 14:55:00,374.8,375.06,374.52,374.52,928.0,374.8,375.06,374.52,374.52,928.0
2020-10-08 15:00:00,374.9,375.0,373.97,374.09,2792.0,374.9,375.0,373.97,374.09,2792.0
2020-10-08 15:05:00,374.39,374.9,374.39,374.9,1500.0,374.39,374.9,374.39,374.9,1500.0
2020-10-08 15:10:00,374.63,375.58,374.61,374.93,1675.0,374.63,375.58,374.61,374.93,1675.0
2020-10-08 15:15:00,374.98,374.98,374.45,374.81,1717.0,374.98,374.98,374.45,374.81,1717.0
2020-10-08 15:20:00,374.66,375.04,374.44,374.77,1200.0,374.66,375.04,374.44,374.77,1200.0
2020-10-08 15:25:00,374.72,375.09,374.67,374.67,1930.0,374.72,375.09,374.67,374.67,1930.0
2020-10-08 15:30:00,374.96,375.59,374.91,375.21,1886.0,374.96,375.59,374.91,375.21,1886.0
2020-10-08 15:35:00,375.16,375.89,375.06,375.6,2340.0,375.16,375.89,375.06,375.6,2340.0
2020-10-08 15:40:00,375.84,375.93,375.19,375.24,508.0,375.84,375.93,375.19,375.24,508.0
2020-10-08 15:45:00,375.53,376.04,375.48,375.7,1113.0,375.53,376.04,375.48,375.7,1113.0
2020-10-08 15:50:00,375.92,376.56,375.46,376.33,7625.0,375.92,376.56,375.46,376.33,7625.0
2020-10-08 15:55:00,376.13,376.35,375.62,376.27,12521.0,376.13,376.35,375.62,376.27,12521.0
2020-10-09 09:30:00,379.7,381.49,377.2,377.23,12917.0,379.7,381.49,377.2,377.23,12917.0
2020-10-09 09:35:00,377.43,379.0,376.96,378.94,1262.0,377.43,379.0,376.96,378.94,1262.0
2020-10-09 09:40:00,377.71,379.0,377.1,378.64,3405.0,377.71,379.0,377.1,378.64,3405.0
2020-10-09 09:45:00,378.96,380.79,378.96,379.46,3355.0,378.96,380.79,378.96,379.46,3355.0
2020-10-09 09:50:00,379.46,384.9,379.46,382.44,7755.0,379.46,384.9,379.46,382.44,7755.0
2020-10-09 09:55:00,383.35,383.35,380.51,380.51,1930.0,383.35,383.35,380.51,380.51,1930.0
2020-10-09 10:00:00,380.04,380.32,377.21,377.21,5503.0,380.04,380.32,377.21,377.21,5503.0
2020-10-09 10:05:00,377.38,377.66,376.01,376.01,4635.0,377.38,377.66,376.01,376.01,4635.0
2020-10-09 10:10:00,376.47,377.45,375.68,376.18,4995.0,376.47,377.45,375.68,376.18,4995.0
2020-10-09 10:15:00,375.59,377.88,375.58,377.88,1993.0,375.59,377.88,375.58,377.88,1993.0
2020-10-09 10:20:00,378.44,378.44,377.13,377.54,2137.0,378.44,378.44,377.13,377.54,2137.0
2020-10-09 10:25:00,377.54,378.06,376.81,378.0,7493.0,377.54,378.06,376.81,378.0,7493.0
2020-10-09 10:30:00,378.0,378.0,374.2,374.66,4374.0,378.0,378.0,374.2,374.66,4374.0
2020-10-09 10:35:00,374.06,375.52,373.77,374.0,6062.0,374.06,375.52,373.77,374.0,6062.0
2020-10-09 10:40:00,374.01,374.51,373.12,373.13,4143.0,374.01,374.51,373.12,373.13,4143.0
2020-10-09 10:45:00,373.63,374.67,373.63,373.88,2920.0,373.63,374.67,373.63,373.88,2920.0
2020-10-09 10:50:00,373.87,373.87,371.5,371.89,4522.0,373.87,373.87,371.5,371.89,4522.0
2020-10-09 10:55:00,372.11,372.42,370.36,370.36,6547.0,372.11,372.42,370.36,370.36,6547.0
2020-10-09 11:00:00,370.85,372.51,370.84,372.51,933.0,370.85,372.51,370.84,372.51,933.0
2020-10-09 11:05:00,372.65,373.47,372.65,373.0,2610.0,372.65,373.47,372.65,373.0,2610.0
2020-10-09 11:10:00,373.31,373.31,372.02,372.75,2218.0,373.31,373.31,372.02,372.75,2218.0
2020-10-09 11:15:00,372.78,372.78,372.14,372.5,1200.0,372.78,372.78,372.14,372.5,1200.0
2020-10-09 11:20:00,371.55,371.55,370.19,370.34,3129.0,371.55,371.55,370.19,370.34,3129.0
2020-10-09 11:25:00,370.6,370.94,370.0,370.0,3131.0,370.6,370.94,370.0,370.0,3131.0
2020-10-09 11:30:00,369.27,371.07,369.27,370.69,4439.0,369.27,371.07,369.27,370.69,4439.0
2020-10-09 11:35:00,370.69,370.85,369.89,370.05,2390.0,370.69,370.85,369.89,370.05,2390.0
2020-10-09 11:40:00,370.11,370.33,369.54,370.14,2006.0,370.11,370.33,369.54,370.14,2006.0
2020-10-09 11:45:00,370.9,371.22,369.74,370.84,8646.0,370.9,371.22,369.74,370.84,8646.0
2020-10-09 11:50:00,371.05,371.88,371.03,371.88,1932.0,371.05,371.88,371.03,371.88,1932.0
2020-10-09 11:55:00,371.62,371.79,370.3,370.88,2471.0,371.62,371.79,370.3,370.88,2471.0
2020-10-09 12:00:00,371.5,372.77,371.5,372.45,1730.0,371.5,372.77,371.5,372.45,1730.0
2020-10-09 12:05:00,372.04,373.48,372.04,373.47,1450.0,372.04,373.48,372.04,373.47,1450.0
2020-10-09 12:10:00,373.23,373.59,372.76,373.42,5267.0,373.23,373.59,372.76,373.42,5267.0
2020-10-09 12:15:00,372.96,373.26,372.54,373.1,3401.0,372.96,373.26,372.54,373.1,3401.0
2020-10-09 12:20:00,373.1,375.58,373.1,374.87,10667.0,373.1,375.58,373.1,374.87,10667.0
2020-10-09 12:25:00,374.53,374.53,372.6,372.78,3828.0,374.53,374.53,372.6,372.78,3828.0
2020-10-09 12:30:00,372.82,372.82,372.22,372.71,1419.0,372.82,372.82,372.22,372.71,1419.0
2020-10-09 12:35:00,372.15,373.96,372.15,373.49,1650.0,372.15,373.96,372.15,373.49,1650.0
2020-10-09 12:40:00,373.93,374.31,373.25,373.4,2150.0,373.93,374.31,373.25,373.4,2150.0
2020-10-09 12:45:00,373.89,374.12,373.18,373.18,4882.0,373.89,374.12,373.18,373.18,4882.0
2020-10-09 12:50:00,373.3,373.36,372.95,373.35,745.0,373.3,373.36,372.95,373.35,745.0
2020-10-09 12:55:00,373.37,373.7,372.9,373.31,2036.0,373.37,373.7,372.9,373.31,2036.0
2020-10-09 13:00:00,373.38,373.75,373.16,373.43,3000.0,373.38,373.75,373.16,373.43,3000.0
2020-10-09 13:05:00,372.91,373.33,372.7,372.7,1200.0,372.91,373.33,372.7,372.7,1200.0
2020-10-09 13:10:00,372.81,372.87,372.26,372.35,1423.0,372.81,372.87,372.26,372.35,1423.0
2020-10-09 13:15:00,372.11,372.94,372.11,372.83,1354.0,372.11,372.94,372.11,372.83,1354.0
2020-10-09 13:20:00,372.59,373.11,372.14,372.81,1433.0,372.59,373.11,372.14,372.81,1433.0
2020-10-09 13:25:00,373.17,373.34,372.9,373.28,1476.0,373.17,373.34,372.9,373.28,1476.0
2020-10-09 13:30:00,373.01,373.69,372.81,372.81,2451.0,373.01,373.69,372.81,372.81,2451.0
2020-10-09 13:35:00,373.24,373.25,372.75,372.76,4430.0,373.24,373.25,372.75,372.76,4430.0
2020-10-09 13:40:00,372.99,373.25,372.87,373.25,844.0,372.99,373.25,372.87,373.25,844.0
2020-10-09 13:45:00,373.26,373.28,372.89,373.27,820.0,373.26,373.28,372.89,373.27,820.0
2020-10-09 13:50:00,373.25,373.25,372.93,372.94,1000.0,373.25,373.25,372.93,372.94,1000.0
2020-10-09 13:55:00,372.26,372.73,371.93,372.73,1800.0,372.26,372.73,371.93,372.73,1800.0
2020-10-09 14:00:00,372.91,373.76,372.87,373.76,1100.0,372.91,373.76,372.87,373.76,1100.0
2020-10-09 14:05:00,373.8,373.8,373.23,373.24,1005.0,373.8,373.8,373.23,373.24,1005.0
2020-10-09 14:10:00,373.0,373.33,372.55,373.12,1794.0,373.0,373.33,372.55,373.12,1794.0
2020-10-09 14:15:00,372.8,372.97,372.79,372.97,500.0,372.8,372.97,372.79,372.97,500.0
2020-10-09 14:20:00,373.28,373.44,373.09,373.09,500.0,373.28,373.44,373.09,373.09,500.0
2020-10-09 14:25:00,373.25,373.25,372.52,372.75,2560.0,373.25,373.25,372.52,372.75,2560.0
2020-10-09 14:30:00,372.54,372.54,372.0,372.0,985.0,372.54,372.54,372.0,372.0,985.0
2020-10-09 14:35:00,372.24,372.27,371.76,371.76,1802.0,372.24,372.27,371.76,371.76,1802.0
2020-10-09 14:40:00,371.85,372.66,371.76,372.66,1062.0,371.85,372.66,371.76,372.66,1062.0
2020-10-09 14:45:00,372.32,372.71,372.31,372.35,1025.0,372.32,372.71,372.31,372.35,1025.0
2020-10-09 14:50:00,372.52,372.53,371.9,371.9,728.0,372.52,372.53,371.9,371.9,728.0
2020-10-09 14:55:00,372.42,373.0,372.42,372.88,1428.0,372.42,373.0,372.42,372.88,1428.0
2020-10-09 15:00:00,372.85,373.12,372.63,373.12,700.0,372.85,373.12,372.63,373.12,700.0
2020-10-09 15:05:00,372.79,372.91,372.78,372.86,880.0,372.79,372.91,372.78,372.86,880.0
2020-10-09 15:10:00,372.92,373.74,372.72,373.73,1916.0,372.92,373.74,372.72,373.73,1916.0
2020-10-09 15:15:00,373.98,373.98,372.38,373.15,1625.0,373.98,373.98,372.38,373.15,1625.0
2020-10-09 15:20:00,373.17,373.25,372.63,372.63,922.0,373.17,373.25,372.63,372.63,922.0
2020-10-09 15:25:00,372.51,372.86,372.5,372.58,1394.0,372.51,372.86,372.5,372.58,1394.0
2020-10-09 15:30:00,372.46,372.46,371.8,371.91,1225.0,372.46,372.46,371.8,371.91,1225.0
2020-10-09 15:35:00,371.9,372.29,371.89,372.11,1562.0,371.9,372.29,371.89,372.11,1562.0
2020-10-09 15:40:00,372.9,372.9,372.16,372.36,1233.0,372.9,372.9,372.16,372.36,1233.0
2020-10-09 15:45:00,372.02,372.68,371.77,372.02,3312.0,372.02,372.68,371.77,372.02,3312.0
2020-10-09 15:50:00,372.27,372.27,371.23,371.38,6870.0,372.27,372.27,371.23,371.38,6870.0
2020-10-09 15:55:00,371.21,371.53,370.82,371.46,15151.0,371.21,371.53,370.82,371.46,15151.0
2020-10-12 09:30:00,373.8,373.8,371.5,372.99,5766.0,373.8,373.8,371.5,372.99,5766.0
2020-10-12 09:35:00,372.65,375.0,372.62,373.54,4380.0,372.65,375.0,372.62,373.54,4380.0
2020-10-12 09:40:00,373.54,373.54,368.64,368.71,7179.0,373.54,373.54,368.64,368.71,7179.0
2020-10-12 09:45:00,369.2,369.84,366.75,369.04,8069.0,369.2,369.84,366.75,369.04,8069.0
2020-10-12 09:50:00,368.74,370.47,367.25,367.25,2312.0,368.74,370.47,367.25,367.25,2312.0
2020-10-12 09:55:00,368.0,368.11,366.38,366.38,4968.0,368.0,368.11,366.38,366.38,4968.0
2020-10-12 10:00:00,365.49,366.51,364.37,365.81,8126.0,365.49,366.51,364.37,365.81,8126.0
2020-10-12 10:05:00,366.61,367.88,365.89,367.59,3230.0,366.61,367.88,365.89,367.59,3230.0
2020-10-12 10:10:00,367.15,368.16,366.74,367.35,4065.0,367.15,368.16,366.74,367.35,4065.0
2020-10-12 10:15:00,367.61,367.61,365.3,365.5,5724.0,367.61,367.61,365.3,365.5,5724.0
2020-10-12 10:20:00,365.5,366.54,365.0,365.02,3965.0,365.5,366.54,365.0,365.02,3965.0
2020-10-12 10:25:00,365.26,365.26,362.52,364.58,6540.0,365.26,365.26,362.52,364.58,6540.0
2020-10-12 10:30:00,365.13,366.37,365.13,366.06,6517.0,365.13,366.37,365.13,366.06,6517.0
2020-10-12 10:35:00,366.06,367.17,366.06,366.72,2927.0,366.06,367.17,366.06,366.72,2927.0
2020-10-12 10:40:00,367.0,367.4,366.58,367.17,1737.0,367.0,367.4,366.58,367.17,1737.0
2020-10-12 10:45:00,367.18,367.25,366.12,366.12,3093.0,367.18,367.25,366.12,366.12,3093.0
2020-10-12 10:50:00,365.93,366.85,365.9,366.85,600.0,365.93,366.85,365.9,366.85,600.0
2020-10-12 10:55:00,366.95,366.95,365.91,366.56,3922.0,366.95,366.95,365.91,366.56,3922.0
2020-10-12 11:00:00,366.11,367.6,366.11,367.6,410.0,366.11,367.6,366.11,367.6,410.0
2020-10-12 11:05:00,367.91,369.11,367.91,368.24,3159.0,367.91,369.11,367.91,368.24,3159.0
2020-10-12 11:10:00,367.56,368.35,367.54,368.35,613.0,367.56,368.35,367.54,368.35,613.0
2020-10-12 11:15:00,368.72,369.15,368.09,368.09,3008.0,368.72,369.15,368.09,368.09,3008.0
2020-10-12 11:20:00,368.0,368.0,367.34,367.34,576.0,368.0,368.0,367.34,367.34,576.0
2020-10-12 11:25:00,367.33,367.57,366.35,366.83,1129.0,367.33,367.57,366.35,366.83,1129.0
2020-10-12 11:30:00,366.68,367.31,366.68,367.31,2100.0,366.68,367.31,366.68,367.31,2100.0
2020-10-12 11:35:00,367.39,367.4,366.33,366.64,3253.0,367.39,367.4,366.33,366.64,3253.0
2020-10-12 11:40:00,367.25,367.25,366.51,366.51,530.0,367.25,367.25,366.51,366.51,530.0
2020-10-12 11:45:00,366.0,366.6,365.89,366.51,800.0,366.0,366.6,365.89,366.51,800.0
2020-10-12 11:50:00,366.21,366.34,364.98,365.71,1249.0,366.21,366.34,364.98,365.71,1249.0
2020-10-12 11:55:00,365.38,365.92,365.37,365.92,696.0,365.38,365.92,365.37,365.92,696.0
2020-10-12 12:00:00,366.33,366.5,365.73,365.73,2470.0,366.33,366.5,365.73,365.73,2470.0
2020-10-12 12:05:00,365.94,366.07,365.89,365.89,308.0,365.94,366.07,365.89,365.89,308.0
2020-10-12 12:10:00,365.73,365.73,365.22,365.43,3181.0,365.73,365.73,365.22,365.43,3181.0
2020-10-12 12:15:00,365.44,365.97,365.43,365.77,1721.0,365.44,365.97,365.43,365.77,1721.0
2020-10-12 12:20:00,366.49,366.49,365.99,366.0,400.0,366.49,366.49,365.99,366.0,400.0
2020-10-12 12:25:00,366.39,366.39,363.51,363.86,7646.0,366.39,366.39,363.51,363.86,7646.0
2020-10-12 12:30:00,363.72,364.56,363.07,364.04,3369.0,363.72,364.56,363.07,364.04,3369.0
2020-10-12 12:35:00,364.69,364.69,362.67,362.98,3574.0,364.69,364.69,362.67,362.98,3574.0
2020-10-12 12:40:00,363.94,365.45,363.66,365.44,3814.0,363.94,365.45,363.66,365.44,3814.0
2020-10-12 12:45:00,365.33,365.55,365.05,365.25,1050.0,365.33,365.55,365.05,365.25,1050.0
2020-10-12 12:50:00,365.03,365.03,364.39,364.56,1790.0,365.03,365.03,364.39,364.56,1790.0
2020-10-12 12:55:00,364.42,364.79,364.25,364.61,1874.0,364.42,364.79,364.25,364.61,1874.0
2020-10-12 13:00:00,364.62,364.68,363.97,363.97,1317.0,364.62,364.68,363.97,363.97,1317.0
2020-10-12 13:05:00,363.81,363.81,362.62,362.62,2341.0,363.81,363.81,362.62,362.62,2341.0
2020-10-12 13:10:00,362.75,363.75,362.5,363.75,2624.0,362.75,363.75,362.5,363.75,2624.0
2020-10-12 13:15:00,363.63,363.92,363.01,363.35,3400.0,363.63,363.92,363.01,363.35,3400.0
2020-10-12 13:20:00,363.35,364.1,363.0,364.1,2668.0,363.35,364.1,363.0,364.1,2668.0
2020-10-12 13:25:00,363.63,363.9,363.39,363.89,700.0,363.63,363.9,363.39,363.89,700.0
2020-10-12 13:30:00,363.76,363.91,363.31,363.48,2400.0,363.76,363.91,363.31,363.48,2400.0
2020-10-12 13:35:00,362.77,362.99,362.29,362.37,4431.0,362.77,362.99,362.29,362.37,4431.0
2020-10-12 13:40:00,362.05,362.96,361.87,362.7,3473.0,362.05,362.96,361.87,362.7,3473.0
2020-10-12 13:45:00,362.52,363.08,362.48,362.59,2000.0,362.52,363.08,362.48,362.59,2000.0
2020-10-12 13:50:00,363.01,364.3,363.01,363.7,2645.0,363.01,364.3,363.01,363.7,2645.0
2020-10-12 13:55:00,363.75,363.76,363.49,363.5,3280.0,363.75,363.76,363.49,363.5,3280.0
2020-10-12 14:00:00,363.5,364.6,363.49,364.58,2739.0,363.5,364.6,363.49,364.58,2739.0
2020-10-12 14:05:00,364.77,364.78,363.5,363.84,3817.0,364.77,364.78,363.5,363.84,3817.0
2020-10-12 14:10:00,363.82,364.73,363.82,364.73,2769.0,363.82,364.73,363.82,364.73,2769.0
2020-10-12 14:15:00,364.41,364.71,363.41,363.46,2612.0,364.41,364.71,363.41,363.46,2612.0
2020-10-12 14:20:00,363.48,363.79,363.37,363.48,1400.0,363.48,363.79,363.37,363.48,1400.0
2020-10-12 14:25:00,363.81,364.46,363.8,364.35,6200.0,363.81,364.46,363.8,364.35,6200.0
2020-10-12 14:30:00,364.73,364.78,363.67,363.71,3309.0,364.73,364.78,363.67,363.71,3309.0
2020-10-12 14:35:00,363.73,364.64,363.6,364.37,2800.0,363.73,364.64,363.6,364.37,2800.0
2020-10-12 14:40:00,364.1,364.1,362.68,363.59,8063.0,364.1,364.1,362.68,363.59,8063.0
2020-10-12 14:45:00,364.0,364.0,363.44,363.64,8600.0,364.0,364.0,363.44,363.64,8600.0
2020-10-12 14:50:00,363.72,364.52,363.72,364.11,2445.0,363.72,364.52,363.72,364.11,2445.0
2020-10-12 14:55:00,364.05,364.36,363.72,364.36,7638.0,364.05,364.36,363.72,364.36,7638.0
2020-10-12 15:00:00,364.31,365.3,364.31,364.59,4201.0,364.31,365.3,364.31,364.59,4201.0
2020-10-12 15:05:00,364.59,364.84,364.01,364.01,3664.0,364.59,364.84,364.01,364.01,3664.0
2020-10-12 15:10:00,364.01,364.35,363.76,363.81,1780.0,364.01,364.35,363.76,363.81,1780.0
2020-10-12 15:15:00,363.97,364.03,363.94,364.03,500.0,363.97,364.03,363.94,364.03,500.0
2020-10-12 15:20:00,364.12,364.43,363.76,363.76,2375.0,364.12,364.43,363.76,363.76,2375.0
2020-10-12 15:25:00,364.11,364.89,364.11,364.8,2200.0,364.11,364.89,364.11,364.8,2200.0
2020-10-12 15:30:00,365.14,365.14,364.45,364.96,3155.0,365.14,365.14,364.45,364.96,3155.0
2020-10-12 15:35:00,364.52,365.05,363.86,364.92,7311.0,364.52,365.05,363.86,364.92,7311.0
2020-10-12 15:40:00,365.3,366.07,365.08,365.48,3958.0,365.3,366.07,365.08,365.48,3958.0
2020-10-12 15:45:00,365.14,365.81,364.41,364.45,3203.0,365.14,365.81,364.41,364.45,3203.0
2020-10-12 15:50:00,365.05,365.36,364.44,365.36,6423.0,365.05,365.36,364.44,365.36,6423.0
2020-10-12 15:55:00,365.17,366.27,365.15,365.72,11892.0,365.17,366.27,365.15,365.72,11892.0
2020-10-13 09:30:00,368.04,368.72,364.79,367.04,8267.0,368.04,368.72,364.79,367.04,8267.0
2020-10-13 09:35:00,367.84,371.0,367.83,369.35,7830.0,367.84,371.0,367.83,369.35,7830.0
2020-10-13 09:40:00,369.94,370.51,369.1,369.48,5900.0,369.94,370.51,369.1,369.48,5900.0
2020-10-13 09:45:00,368.8,368.99,366.86,368.18,4481.0,368.8,368.99,366.86,368.18,4481.0
2020-10-13 09:50:00,367.34,367.36,366.99,367.04,2640.0,367.34,367.36,366.99,367.04,2640.0
2020-10-13 09:55:00,367.61,369.57,366.82,369.57,7064.0,367.61,369.57,366.82,369.57,7064.0
2020-10-13 10:00:00,368.77,374.0,368.76,374.0,10589.0,368.77,374.0,368.76,374.0,10589.0
2020-10-13 10:05:00,373.99,374.17,371.96,373.34,5648.0,373.99,374.17,371.96,373.34,5648.0
2020-10-13 10:10:00,373.49,373.94,371.38,373.62,3351.0,373.49,373.94,371.38,373.62,3351.0
2020-10-13 10:15:00,374.0,377.28,374.0,375.95,18083.0,374.0,377.28,374.0,375.95,18083.0
2020-10-13 10:20:00,375.99,377.27,375.27,375.74,9946.0,375.99,377.27,375.27,375.74,9946.0
2020-10-13 10:25:00,375.33,377.95,374.91,377.3,5040.0,375.33,377.95,374.91,377.3,5040.0
2020-10-13 10:30:00,376.9,378.48,376.34,378.47,3700.0,376.9,378.48,376.34,378.47,3700.0
2020-10-13 10:35:00,378.86,380.64,378.86,380.1,11979.0,378.86,380.64,378.86,380.1,11979.0
2020-10-13 10:40:00,380.05,380.6,379.08,379.22,4023.0,380.05,380.6,379.08,379.22,4023.0
2020-10-13 10:45:00,379.63,380.1,379.2,379.2,4435.0,379.63,380.1,379.2,379.2,4435.0
2020-10-13 10:50:00,379.38,381.37,379.2,381.06,3529.0,379.38,381.37,379.2,381.06,3529.0
2020-10-13 10:55:00,381.22,381.81,380.88,381.05,1846.0,381.22,381.81,380.88,381.05,1846.0
2020-10-13 11:00:00,381.06,382.08,380.64,381.87,4746.0,381.06,382.08,380.64,381.87,4746.0
2020-10-13 11:05:00,381.09,381.98,381.03,381.98,1598.0,381.09,381.98,381.03,381.98,1598.0
2020-10-13 11:10:00,381.51,382.76,381.51,382.76,3066.0,381.51,382.76,381.51,382.76,3066.0
2020-10-13 11:15:00,382.54,382.54,381.06,381.5,4299.0,382.54,382.54,381.06,381.5,4299.0
2020-10-13 11:20:00,382.65,382.65,380.62,380.88,3801.0,382.65,382.65,380.62,380.88,3801.0
2020-10-13 11:25:00,381.12,381.63,379.96,380.24,3200.0,381.12,381.63,379.96,380.24,3200.0
2020-10-13 11:30:00,380.04,381.76,380.04,381.42,3828.0,380.04,381.76,380.04,381.42,3828.0
2020-10-13 11:35:00,381.3,381.73,381.29,381.3,515.0,381.3,381.73,381.29,381.3,515.0
2020-10-13 11:40:00,381.02,381.15,379.95,380.11,2500.0,381.02,381.15,379.95,380.11,2500.0
2020-10-13 11:45:00,380.24,380.68,379.85,380.47,2238.0,380.24,380.68,379.85,380.47,2238.0
2020-10-13 11:50:00,379.91,380.34,379.91,380.32,1765.0,379.91,380.34,379.91,380.32,1765.0
2020-10-13 11:55:00,380.01,380.95,379.84,380.95,2073.0,380.01,380.95,379.84,380.95,2073.0
2020-10-13 12:00:00,381.52,382.5,381.52,382.5,961.0,381.52,382.5,381.52,382.5,961.0
2020-10-13 12:05:00,382.18,382.18,382.18,382.18,200.0,382.18,382.18,382.18,382.18,200.0
2020-10-13 12:10:00,382.18,382.2,381.03,381.65,4055.0,382.18,382.2,381.03,381.65,4055.0
2020-10-13 12:15:00,381.35,381.7,381.35,381.48,500.0,381.35,381.7,381.35,381.48,500.0
2020-10-13 12:20:00,381.59,381.94,381.24,381.94,1805.0,381.59,381.94,381.24,381.94,1805.0
2020-10-13 12:25:00,382.0,382.0,381.53,381.63,1219.0,382.0,382.0,381.53,381.63,1219.0
2020-10-13 12:30:00,381.35,381.59,381.35,381.59,300.0,381.35,381.59,381.35,381.59,300.0
2020-10-13 12:35:00,381.57,382.18,381.54,382.17,1986.0,381.57,382.18,381.54,382.17,1986.0
2020-10-13 12:40:00,382.36,382.86,382.03,382.86,1576.0,382.36,382.86,382.03,382.86,1576.0
2020-10-13 12:45:00,382.92,382.92,382.18,382.18,797.0,382.92,382.92,382.18,382.18,797.0
2020-10-13 12:50:00,382.45,384.0,382.2,383.88,9401.0,382.45,384.0,382.2,383.88,9401.0
2020-10-13 12:55:00,384.03,385.31,384.03,384.9,5436.0,384.03,385.31,384.03,384.9,5436.0
2020-10-13 13:00:00,385.44,385.62,384.53,384.53,4362.0,385.44,385.62,384.53,384.53,4362.0
2020-10-13 13:05:00,384.51,384.51,382.84,382.84,2150.0,384.51,384.51,382.84,382.84,2150.0
2020-10-13 13:10:00,382.73,383.94,382.61,383.71,1600.0,382.73,383.94,382.61,383.71,1600.0
2020-10-13 13:15:00,383.29,384.58,383.28,384.26,1151.0,383.29,384.58,383.28,384.26,1151.0
2020-10-13 13:20:00,383.92,383.92,382.49,382.49,2057.0,383.92,383.92,382.49,382.49,2057.0
2020-10-13 13:25:00,382.93,384.0,382.93,384.0,1943.0,382.93,384.0,382.93,384.0,1943.0
2020-10-13 13:30:00,383.82,384.63,383.82,384.09,1025.0,383.82,384.63,383.82,384.09,1025.0
2020-10-13 13:35:00,384.41,384.41,384.12,384.12,500.0,384.41,384.41,384.12,384.12,500.0
2020-10-13 13:40:00,384.63,384.64,384.45,384.45,300.0,384.63,384.64,384.45,384.45,300.0
2020-10-13 13:45:00,384.48,385.44,384.36,385.44,2796.0,384.48,385.44,384.36,385.44,2796.0
2020-10-13 13:50:00,385.34,385.66,384.73,384.73,1754.0,385.34,385.66,384.73,384.73,1754.0
2020-10-13 13:55:00,384.41,384.41,380.35,380.35,7943.0,384.41,384.41,380.35,380.35,7943.0
2020-10-13 14:00:00,381.3,382.31,381.17,382.31,1666.0,381.3,382.31,381.17,382.31,1666.0
2020-10-13 14:05:00,382.13,382.13,380.83,381.0,2175.0,382.13,382.13,380.83,381.0,2175.0
2020-10-13 14:10:00,380.69,380.69,379.74,380.1,8673.0,380.69,380.69,379.74,380.1,8673.0
2020-10-13 14:15:00,380.0,380.37,379.85,380.0,4350.0,380.0,380.37,379.85,380.0,4350.0
2020-10-13 14:20:00,380.06,380.27,379.6,380.09,8021.0,380.06,380.27,379.6,380.09,8021.0
2020-10-13 14:25:00,380.64,380.65,380.63,380.63,704.0,380.64,380.65,380.63,380.63,704.0
2020-10-13 14:30:00,379.6,381.19,379.6,380.08,1000.0,379.6,381.19,379.6,380.08,1000.0
2020-10-13 14:35:00,380.8,380.95,380.57,380.77,850.0,380.8,380.95,380.57,380.77,850.0
2020-10-13 14:40:00,380.91,381.0,380.43,380.63,1457.0,380.91,381.0,380.43,380.63,1457.0
2020-10-13 14:45:00,380.97,381.42,380.3,380.3,1206.0,380.97,381.42,380.3,380.3,1206.0
2020-10-13 14:50:00,380.39,380.72,380.0,380.0,649.0,380.39,380.72,380.0,380.0,649.0
2020-10-13 14:55:00,380.6,381.59,380.6,381.14,1120.0,380.6,381.59,380.6,381.14,1120.0
2020-10-13 15:00:00,380.53,380.76,380.53,380.76,887.0,380.53,380.76,380.53,380.76,887.0
2020-10-13 15:05:00,380.83,381.06,380.65,380.65,1005.0,380.83,381.06,380.65,380.65,1005.0
2020-10-13 15:10:00,380.93,382.1,380.88,382.1,1785.0,380.93,382.1,380.88,382.1,1785.0
2020-10-13 15:15:00,382.4,385.71,382.06,385.71,12593.0,382.4,385.71,382.06,385.71,12593.0
2020-10-13 15:20:00,385.98,388.71,385.68,388.71,15810.0,385.98,388.71,385.68,388.71,15810.0
2020-10-13 15:25:00,388.71,392.65,388.7,392.65,26074.0,388.71,392.65,388.7,392.65,26074.0
2020-10-13 15:30:00,392.29,393.0,391.46,393.0,21398.0,392.29,393.0,391.46,393.0,21398.0
2020-10-13 15:35:00,393.08,393.59,392.24,392.4,13839.0,393.08,393.59,392.24,392.4,13839.0
2020-10-13 15:40:00,392.18,392.52,390.12,391.39,15672.0,392.18,392.52,390.12,391.39,15672.0
2020-10-13 15:45:00,391.39,392.73,390.89,390.94,13442.0,391.39,392.73,390.89,390.94,13442.0
2020-10-13 15:50:00,391.72,391.99,390.25,390.63,16823.0,391.72,391.99,390.25,390.63,16823.0
2020-10-13 15:55:00,390.63,391.91,390.27,390.85,34740.0,390.63,391.91,390.27,390.85,34740.0
2020-10-14 09:30:00,394.15,399.81,394.15,399.19,25772.0,394.15,399.81,394.15,399.19,25772.0
2020-10-14 09:35:00,399.39,402.31,394.93,394.93,16768.0,399.39,402.31,394.93,394.93,16768.0
2020-10-14 09:40:00,394.71,399.99,394.71,397.83,13172.0,394.71,399.99,394.71,397.83,13172.0
2020-10-14 09:45:00,397.33,399.9,396.61,398.87,6268.0,397.33,399.9,396.61,398.87,6268.0
2020-10-14 09:50:00,398.52,400.59,396.76,400.58,10981.0,398.52,400.59,396.76,400.58,10981.0
2020-10-14 09:55:00,400.68,403.67,400.51,403.13,12702.0,400.68,403.67,400.51,403.13,12702.0
2020-10-14 10:00:00,402.75,402.75,398.74,399.82,9331.0,402.75,402.75,398.74,399.82,9331.0
2020-10-14 10:05:00,399.83,402.18,399.46,401.58,7430.0,399.83,402.18,399.46,401.58,7430.0
2020-10-14 10:10:00,401.19,404.77,401.18,403.78,10338.0,401.19,404.77,401.18,403.78,10338.0
2020-10-14 10:15:00,404.06,404.06,400.49,400.55,4422.0,404.06,404.06,400.49,400.55,4422.0
2020-10-14 10:20:00,400.36,401.85,398.87,399.1,11520.0,400.36,401.85,398.87,399.1,11520.0
2020-10-14 10:25:00,398.75,398.75,396.23,397.36,9698.0,398.75,398.75,396.23,397.36,9698.0
2020-10-14 10:30:00,397.98,397.98,396.32,396.79,4371.0,397.98,397.98,396.32,396.79,4371.0
2020-10-14 10:35:00,396.91,398.56,396.76,397.66,6340.0,396.91,398.56,396.76,397.66,6340.0
2020-10-14 10:40:00,397.65,399.37,397.58,399.37,5385.0,397.65,399.37,397.58,399.37,5385.0
2020-10-14 10:45:00,399.19,399.19,397.62,397.62,5000.0,399.19,399.19,397.62,397.62,5000.0
2020-10-14 10:50:00,396.5,397.25,396.37,396.86,1949.0,396.5,397.25,396.37,396.86,1949.0
2020-10-14 10:55:00,396.01,396.27,395.27,395.27,5690.0,396.01,396.27,395.27,395.27,5690.0
2020-10-14 11:00:00,395.24,395.58,391.42,391.43,7492.0,395.24,395.58,391.42,391.43,7492.0
2020-10-14 11:05:00,391.89,395.65,391.79,395.65,3073.0,391.89,395.65,391.79,395.65,3073.0
2020-10-14 11:10:00,396.12,397.55,394.28,395.06,2035.0,396.12,397.55,394.28,395.06,2035.0
2020-10-14 11:15:00,394.68,394.68,394.11,394.56,1142.0,394.68,394.68,394.11,394.56,1142.0
2020-10-14 11:20:00,393.94,394.82,393.71,393.71,1100.0,393.94,394.82,393.71,393.71,1100.0
2020-10-14 11:25:00,393.29,393.43,393.28,393.37,600.0,393.29,393.43,393.28,393.37,600.0
2020-10-14 11:30:00,392.21,393.87,391.81,391.81,2154.0,392.21,393.87,391.81,391.81,2154.0
2020-10-14 11:35:00,391.81,392.99,391.81,392.56,1050.0,391.81,392.99,391.81,392.56,1050.0
2020-10-14 11:40:00,392.64,393.34,392.06,393.34,623.0,392.64,393.34,392.06,393.34,623.0
2020-10-14 11:45:00,393.01,393.01,389.24,391.01,6978.0,393.01,393.01,389.24,391.01,6978.0
2020-10-14 11:50:00,391.6,391.6,390.0,390.01,2031.0,391.6,391.6,390.0,390.01,2031.0
2020-10-14 11:55:00,390.13,390.4,389.0,389.0,3656.0,390.13,390.4,389.0,389.0,3656.0
2020-10-14 12:00:00,389.37,389.53,388.77,389.23,1700.0,389.37,389.53,388.77,389.23,1700.0
2020-10-14 12:05:00,389.21,389.72,388.57,388.57,4954.0,389.21,389.72,388.57,388.57,4954.0
2020-10-14 12:10:00,388.65,389.55,388.0,389.54,2596.0,388.65,389.55,388.0,389.54,2596.0
2020-10-14 12:15:00,389.02,389.38,387.5,387.9,3464.0,389.02,389.38,387.5,387.9,3464.0
2020-10-14 12:20:00,387.12,387.28,385.78,385.8,7391.0,387.12,387.28,385.78,385.8,7391.0
2020-10-14 12:25:00,385.55,388.59,385.55,388.59,6295.0,385.55,388.59,385.55,388.59,6295.0
2020-10-14 12:30:00,388.59,389.21,387.91,388.77,4546.0,388.59,389.21,387.91,388.77,4546.0
2020-10-14 12:35:00,389.21,389.92,389.01,389.11,1853.0,389.21,389.92,389.01,389.11,1853.0
2020-10-14 12:40:00,389.49,390.7,389.49,390.36,1504.0,389.49,390.7,389.49,390.36,1504.0
2020-10-14 12:45:00,390.76,391.15,389.84,389.84,2450.0,390.76,391.15,389.84,389.84,2450.0
2020-10-14 12:50:00,389.79,390.36,389.75,390.35,300.0,389.79,390.36,389.75,390.35,300.0
2020-10-14 12:55:00,390.49,390.5,388.74,388.74,2217.0,390.49,390.5,388.74,388.74,2217.0
2020-10-14 13:00:00,389.06,389.65,388.44,388.8,2211.0,389.06,389.65,388.44,388.8,2211.0
2020-10-14 13:05:00,388.82,389.22,388.82,388.93,1050.0,388.82,389.22,388.82,388.93,1050.0
2020-10-14 13:10:00,388.93,388.93,388.93,388.93,0.0,388.93,388.93,388.93,388.93,0.0
2020-10-14 13:15:00,389.51,391.21,389.43,391.02,2701.0,389.51,391.21,389.43,391.02,2701.0
2020-10-14 13:20:00,390.8,391.22,390.8,391.14,645.0,390.8,391.22,390.8,391.14,645.0
2020-10-14 13:25:00,390.87,391.26,390.57,390.76,1267.0,390.87,391.26,390.57,390.76,1267.0
2020-10-14 13:30:00,390.86,390.87,390.04,390.04,1240.0,390.86,390.87,390.04,390.04,1240.0
2020-10-14 13:35:00,389.87,391.65,389.87,391.65,1386.0,389.87,391.65,389.87,391.65,1386.0
2020-10-14 13:40:00,391.4,392.57,391.29,391.88,809.0,391.4,392.57,391.29,391.88,809.0
2020-10-14 13:45:00,392.32,392.54,391.5,391.63,2155.0,392.32,392.54,391.5,391.63,2155.0
2020-10-14 13:50:00,391.36,391.4,391.36,391.4,400.0,391.36,391.4,391.36,391.4,400.0
2020-10-14 13:55:00,391.43,391.43,390.73,390.89,2000.0,391.43,391.43,390.73,390.89,2000.0
2020-10-14 14:00:00,391.15,391.17,389.98,389.98,1600.0,391.15,391.17,389.98,389.98,1600.0
2020-10-14 14:05:00,389.88,389.94,389.6,389.6,880.0,389.88,389.94,389.6,389.6,880.0
2020-10-14 14:10:00,389.33,390.54,389.33,390.54,879.0,389.33,390.54,389.33,390.54,879.0
2020-10-14 14:15:00,390.2,390.2,389.53,389.54,1100.0,390.2,390.2,389.53,389.54,1100.0
2020-10-14 14:20:00,389.05,389.42,388.78,388.78,1044.0,389.05,389.42,388.78,388.78,1044.0
2020-10-14 14:25:00,388.8,388.8,387.61,388.0,824.0,388.8,388.8,387.61,388.0,824.0
2020-10-14 14:30:00,388.43,389.1,388.36,388.73,2286.0,388.43,389.1,388.36,388.73,2286.0
2020-10-14 14:35:00,388.37,388.87,387.39,387.66,3065.0,388.37,388.87,387.39,387.66,3065.0
2020-10-14 14:40:00,387.82,389.47,387.49,389.1,1154.0,387.82,389.47,387.49,389.1,1154.0
2020-10-14 14:45:00,389.16,390.29,389.16,390.1,2504.0,389.16,390.29,389.16,390.1,2504.0
2020-10-14 14:50:00,390.07,390.07,389.22,389.34,1750.0,390.07,390.07,389.22,389.34,1750.0
2020-10-14 14:55:00,388.72,390.15,388.72,389.4,1250.0,388.72,390.15,388.72,389.4,1250.0
2020-10-14 15:00:00,389.27,390.11,389.01,389.96,1200.0,389.27,390.11,389.01,389.96,1200.0
2020-10-14 15:05:00,390.2,392.22,390.2,392.21,4346.0,390.2,392.22,390.2,392.21,4346.0
2020-10-14 15:10:00,391.84,393.25,391.84,393.05,3948.0,391.84,393.25,391.84,393.05,3948.0
2020-10-14 15:15:00,392.93,393.03,392.15,392.84,3175.0,392.93,393.03,392.15,392.84,3175.0
2020-10-14 15:20:00,393.1,393.24,391.93,392.27,4706.0,393.1,393.24,391.93,392.27,4706.0
2020-10-14 15:25:00,391.93,391.94,390.99,391.89,1390.0,391.93,391.94,390.99,391.89,1390.0
2020-10-14 15:30:00,391.4,392.74,390.98,392.74,4070.0,391.4,392.74,390.98,392.74,4070.0
2020-10-14 15:35:00,392.71,392.71,390.66,391.11,2290.0,392.71,392.71,390.66,391.11,2290.0
2020-10-14 15:40:00,391.2,391.84,391.04,391.37,5334.0,391.2,391.84,391.04,391.37,5334.0
2020-10-14 15:45:00,391.05,391.3,389.99,391.19,4509.0,391.05,391.3,389.99,391.19,4509.0
2020-10-14 15:50:00,390.94,391.58,390.5,390.54,6465.0,390.94,391.58,390.5,390.54,6465.0
2020-10-14 15:55:00,390.27,390.65,388.7,389.34,17289.0,390.27,390.65,388.7,389.34,17289.0
2020-10-15 09:30:00,384.78,386.23,384.0,385.94,6926.0,384.78,386.23,384.0,385.94,6926.0
2020-10-15 09:35:00,386.28,386.69,384.12,384.49,3693.0,386.28,386.69,384.12,384.49,3693.0
2020-10-15 09:40:00,385.8,386.5,385.42,386.44,1525.0,385.8,386.5,385.42,386.44,1525.0
2020-10-15 09:45:00,386.81,386.81,383.05,383.05,4572.0,386.81,386.81,383.05,383.05,4572.0
2020-10-15 09:50:00,382.65,384.41,381.94,384.01,2873.0,382.65,384.41,381.94,384.01,2873.0
2020-10-15 09:55:00,384.01,384.01,382.11,382.16,1016.0,384.01,384.01,382.11,382.16,1016.0
2020-10-15 10:00:00,382.88,386.3,382.0,386.27,11172.0,382.88,386.3,382.0,386.27,11172.0
2020-10-15 10:05:00,385.26,386.14,384.51,384.51,1757.0,385.26,386.14,384.51,384.51,1757.0
2020-10-15 10:10:00,384.43,384.99,383.34,384.94,3804.0,384.43,384.99,383.34,384.94,3804.0
2020-10-15 10:15:00,384.46,388.02,384.46,387.92,2590.0,384.46,388.02,384.46,387.92,2590.0
2020-10-15 10:20:00,387.46,387.51,386.57,386.57,1455.0,387.46,387.51,386.57,386.57,1455.0
2020-10-15 10:25:00,387.64,387.64,385.61,386.18,1200.0,387.64,387.64,385.61,386.18,1200.0
2020-10-15 10:30:00,387.16,387.16,385.02,385.02,2042.0,387.16,387.16,385.02,385.02,2042.0
2020-10-15 10:35:00,385.02,385.19,383.51,383.51,5267.0,385.02,385.19,383.51,383.51,5267.0
2020-10-15 10:40:00,383.51,385.72,383.3,384.4,3646.0,383.51,385.72,383.3,384.4,3646.0
2020-10-15 10:45:00,384.88,385.93,384.7,385.92,834.0,384.88,385.93,384.7,385.92,834.0
2020-10-15 10:50:00,384.93,385.02,383.6,383.6,1630.0,384.93,385.02,383.6,383.6,1630.0
2020-10-15 10:55:00,384.13,386.0,384.12,384.66,2192.0,384.13,386.0,384.12,384.66,2192.0
2020-10-15 11:00:00,383.59,384.38,382.96,384.38,1450.0,383.59,384.38,382.96,384.38,1450.0
2020-10-15 11:05:00,384.43,385.73,384.29,385.56,9412.0,384.43,385.73,384.29,385.56,9412.0
2020-10-15 11:10:00,385.19,385.49,384.81,385.49,2402.0,385.19,385.49,384.81,385.49,2402.0
2020-10-15 11:15:00,385.82,386.17,385.44,385.69,1435.0,385.82,386.17,385.44,385.69,1435.0
2020-10-15 11:20:00,385.5,385.74,384.65,385.74,4330.0,385.5,385.74,384.65,385.74,4330.0
2020-10-15 11:25:00,385.43,386.19,385.4,385.41,2670.0,385.43,386.19,385.4,385.41,2670.0
2020-10-15 11:30:00,384.75,385.42,384.29,384.29,2949.0,384.75,385.42,384.29,384.29,2949.0
2020-10-15 11:35:00,384.41,384.5,384.41,384.5,300.0,384.41,384.5,384.41,384.5,300.0
2020-10-15 11:40:00,384.69,384.94,384.21,384.65,2608.0,384.69,384.94,384.21,384.65,2608.0
2020-10-15 11:45:00,384.83,385.18,384.2,384.2,6191.0,384.83,385.18,384.2,384.2,6191.0
2020-10-15 11:50:00,384.27,385.75,384.26,385.48,1803.0,384.27,385.75,384.26,385.48,1803.0
2020-10-15 11:55:00,385.76,386.32,384.46,384.47,1700.0,385.76,386.32,384.46,384.47,1700.0
2020-10-15 12:00:00,383.48,384.0,383.25,383.94,1372.0,383.48,384.0,383.25,383.94,1372.0
2020-10-15 12:05:00,384.1,384.76,384.1,384.59,801.0,384.1,384.76,384.1,384.59,801.0
2020-10-15 12:10:00,384.05,384.05,383.26,383.26,900.0,384.05,384.05,383.26,383.26,900.0
2020-10-15 12:15:00,383.35,383.77,383.06,383.77,1850.0,383.35,383.77,383.06,383.77,1850.0
2020-10-15 12:20:00,384.06,384.43,383.96,384.03,1017.0,384.06,384.43,383.96,384.03,1017.0
2020-10-15 12:25:00,384.0,384.13,382.39,382.5,1494.0,384.0,384.13,382.39,382.5,1494.0
2020-10-15 12:30:00,382.71,384.36,382.55,383.04,5057.0,382.71,384.36,382.55,383.04,5057.0
2020-10-15 12:35:00,382.84,383.04,382.19,383.04,1312.0,382.84,383.04,382.19,383.04,1312.0
2020-10-15 12:40:00,382.67,383.26,382.0,382.0,1077.0,382.67,383.26,382.0,382.0,1077.0
2020-10-15 12:45:00,382.0,382.55,381.94,381.96,3414.0,382.0,382.55,381.94,381.96,3414.0
2020-10-15 12:50:00,382.13,383.55,382.12,383.48,1505.0,382.13,383.55,382.12,383.48,1505.0
2020-10-15 12:55:00,383.14,383.14,383.14,383.14,100.0,383.14,383.14,383.14,383.14,100.0
2020-10-15 13:00:00,383.26,383.4,382.19,382.38,1442.0,383.26,383.4,382.19,382.38,1442.0
2020-10-15 13:05:00,382.58,382.96,382.58,382.96,300.0,382.58,382.96,382.58,382.96,300.0
2020-10-15 13:10:00,383.32,384.62,383.13,384.1,1799.0,383.32,384.62,383.13,384.1,1799.0
2020-10-15 13:15:00,383.7,384.71,383.7,384.7,400.0,383.7,384.71,383.7,384.7,400.0
2020-10-15 13:20:00,385.04,385.31,385.04,385.23,1000.0,385.04,385.31,385.04,385.23,1000.0
2020-10-15 13:25:00,384.99,384.99,384.37,384.38,1916.0,384.99,384.99,384.37,384.38,1916.0
2020-10-15 13:30:00,384.31,384.56,384.21,384.27,1119.0,384.31,384.56,384.21,384.27,1119.0
2020-10-15 13:35:00,384.49,384.85,383.83,384.61,2800.0,384.49,384.85,383.83,384.61,2800.0
2020-10-15 13:40:00,385.11,385.35,384.84,384.84,400.0,385.11,385.35,384.84,384.84,400.0
2020-10-15 13:45:00,385.09,385.09,384.04,384.04,1200.0,385.09,385.09,384.04,384.04,1200.0
2020-10-15 13:50:00,384.19,384.64,384.19,384.64,200.0,384.19,384.64,384.19,384.64,200.0
2020-10-15 13:55:00,384.77,384.77,383.89,384.3,1225.0,384.77,384.77,383.89,384.3,1225.0
2020-10-15 14:00:00,384.22,384.77,384.22,384.7,900.0,384.22,384.77,384.22,384.7,900.0
2020-10-15 14:05:00,384.31,384.36,384.19,384.36,1046.0,384.31,384.36,384.19,384.36,1046.0
2020-10-15 14:10:00,384.21,384.71,384.21,384.71,703.0,384.21,384.71,384.21,384.71,703.0
2020-10-15 14:15:00,384.92,386.02,384.87,385.5,2432.0,384.92,386.02,384.87,385.5,2432.0
2020-10-15 14:20:00,385.57,386.4,385.57,386.4,1190.0,385.57,386.4,385.57,386.4,1190.0
2020-10-15 14:25:00,386.55,387.16,386.15,386.16,5439.0,386.55,387.16,386.15,386.16,5439.0
2020-10-15 14:30:00,387.18,388.22,387.17,388.09,1294.0,387.18,388.22,387.17,388.09,1294.0
2020-10-15 14:35:00,388.0,388.0,386.98,387.08,2438.0,388.0,388.0,386.98,387.08,2438.0
2020-10-15 14:40:00,386.9,387.15,386.66,386.66,1100.0,386.9,387.15,386.66,386.66,1100.0
2020-10-15 14:45:00,386.75,386.75,385.43,385.43,8797.0,386.75,386.75,385.43,385.43,8797.0
2020-10-15 14:50:00,385.74,386.04,385.73,386.04,400.0,385.74,386.04,385.73,386.04,400.0
2020-10-15 14:55:00,387.08,388.9,387.08,388.89,3069.0,387.08,388.9,387.08,388.89,3069.0
2020-10-15 15:00:00,388.55,389.07,388.54,389.0,1096.0,388.55,389.07,388.54,389.0,1096.0
2020-10-15 15:05:00,388.93,390.0,388.92,389.72,4856.0,388.93,390.0,388.92,389.72,4856.0
2020-10-15 15:10:00,389.4,389.91,389.2,389.2,2191.0,389.4,389.91,389.2,389.2,2191.0
2020-10-15 15:15:00,389.25,391.03,389.0,391.03,2311.0,389.25,391.03,389.0,391.03,2311.0
2020-10-15 15:20:00,391.5,391.5,390.18,390.5,2505.0,391.5,391.5,390.18,390.5,2505.0
2020-10-15 15:25:00,390.75,391.0,390.24,390.37,2368.0,390.75,391.0,390.24,390.37,2368.0
2020-10-15 15:30:00,390.55,390.77,389.84,389.84,2502.0,390.55,390.77,389.84,389.84,2502.0
2020-10-15 15:35:00,390.25,390.61,389.16,389.62,3543.0,390.25,390.61,389.16,389.62,3543.0
2020-10-15 15:40:00,389.99,390.49,389.84,390.05,2869.0,389.99,390.49,389.84,390.05,2869.0
2020-10-15 15:45:00,389.79,390.74,388.72,388.73,5328.0,389.79,390.74,388.72,388.73,5328.0
2020-10-15 15:50:00,389.44,390.32,389.11,389.11,5992.0,389.44,390.32,389.11,389.11,5992.0
2020-10-15 15:55:00,389.11,390.35,389.11,389.42,10500.0,389.11,390.35,389.11,389.42,10500.0
2020-10-16 09:30:00,390.82,396.97,390.82,396.84,8830.0,390.82,396.97,390.82,396.84,8830.0
2020-10-16 09:35:00,395.84,397.48,394.77,397.26,5471.0,395.84,397.48,394.77,397.26,5471.0
2020-10-16 09:40:00,396.41,398.74,396.4,397.0,8008.0,396.41,398.74,396.4,397.0,8008.0
2020-10-16 09:45:00,397.0,397.78,395.18,396.19,19914.0,397.0,397.78,395.18,396.19,19914.0
2020-10-16 09:50:00,395.18,395.18,392.54,393.0,2096.0,395.18,395.18,392.54,393.0,2096.0
2020-10-16 09:55:00,393.75,394.46,393.29,394.34,1766.0,393.75,394.46,393.29,394.34,1766.0
2020-10-16 10:00:00,394.99,395.42,394.49,395.4,3275.0,394.99,395.42,394.49,395.4,3275.0
2020-10-16 10:05:00,395.09,395.67,393.0,393.0,4240.0,395.09,395.67,393.0,393.0,4240.0
2020-10-16 10:10:00,392.23,392.93,391.91,391.91,2070.0,392.23,392.93,391.91,391.91,2070.0
2020-10-16 10:15:00,392.19,392.2,392.04,392.04,414.0,392.19,392.2,392.04,392.04,414.0
2020-10-16 10:20:00,393.99,394.81,393.8,393.8,849.0,393.99,394.81,393.8,393.8,849.0
2020-10-16 10:25:00,394.5,394.57,392.51,392.51,2486.0,394.5,394.57,392.51,392.51,2486.0
2020-10-16 10:30:00,392.0,392.52,390.33,391.39,2716.0,392.0,392.52,390.33,391.39,2716.0
2020-10-16 10:35:00,391.38,392.27,390.4,392.27,3394.0,391.38,392.27,390.4,392.27,3394.0
2020-10-16 10:40:00,392.63,392.63,391.28,391.32,1450.0,392.63,392.63,391.28,391.32,1450.0
2020-10-16 10:45:00,391.01,391.13,389.5,389.5,2761.0,391.01,391.13,389.5,389.5,2761.0
2020-10-16 10:50:00,389.06,390.37,389.05,390.37,1515.0,389.06,390.37,389.05,390.37,1515.0
2020-10-16 10:55:00,389.59,390.21,389.1,390.21,1683.0,389.59,390.21,389.1,390.21,1683.0
2020-10-16 11:00:00,390.95,390.95,390.0,390.0,499.0,390.95,390.95,390.0,390.0,499.0
2020-10-16 11:05:00,390.3,390.3,389.46,389.47,1552.0,390.3,390.3,389.46,389.47,1552.0
2020-10-16 11:10:00,388.56,388.56,386.01,386.01,1490.0,388.56,388.56,386.01,386.01,1490.0
2020-10-16 11:15:00,386.69,387.85,386.69,387.4,1250.0,386.69,387.85,386.69,387.4,1250.0
2020-10-16 11:20:00,387.02,387.02,386.55,386.91,400.0,387.02,387.02,386.55,386.91,400.0
2020-10-16 11:25:00,386.55,386.9,385.0,386.3,2145.0,386.55,386.9,385.0,386.3,2145.0
2020-10-16 11:30:00,387.23,387.97,387.23,387.63,500.0,387.23,387.97,387.23,387.63,500.0
2020-10-16 11:35:00,387.63,387.63,387.63,387.63,0.0,387.63,387.63,387.63,387.63,0.0
2020-10-16 11:40:00,388.57,388.57,387.6,387.79,1300.0,388.57,388.57,387.6,387.79,1300.0
2020-10-16 11:45:00,387.41,387.72,385.28,387.16,5605.0,387.41,387.72,385.28,387.16,5605.0
2020-10-16 11:50:00,388.71,388.71,388.25,388.25,400.0,388.71,388.71,388.25,388.25,400.0
2020-10-16 11:55:00,388.79,388.79,388.79,388.79,100.0,388.79,388.79,388.79,388.79,100.0
2020-10-16 12:00:00,388.39,388.91,388.39,388.69,640.0,388.39,388.91,388.39,388.69,640.0
2020-10-16 12:05:00,388.32,388.61,387.95,387.95,1100.0,388.32,388.61,387.95,387.95,1100.0
2020-10-16 12:10:00,387.68,388.86,387.67,388.86,700.0,387.68,388.86,387.67,388.86,700.0
2020-10-16 12:15:00,389.03,389.44,389.03,389.1,402.0,389.03,389.44,389.03,389.1,402.0
2020-10-16 12:20:00,389.35,389.35,388.6,388.6,1003.0,389.35,389.35,388.6,388.6,1003.0
2020-10-16 12:25:00,389.57,390.21,389.19,390.21,500.0,389.57,390.21,389.19,390.21,500.0
2020-10-16 12:30:00,390.29,390.29,389.53,389.53,400.0,390.29,390.29,389.53,389.53,400.0
2020-10-16 12:35:00,389.68,389.73,389.26,389.26,2103.0,389.68,389.73,389.26,389.26,2103.0
2020-10-16 12:40:00,388.75,389.36,388.56,388.57,2900.0,388.75,389.36,388.56,388.57,2900.0
2020-10-16 12:45:00,387.99,387.99,387.99,387.99,100.0,387.99,387.99,387.99,387.99,100.0
2020-10-16 12:50:00,387.36,387.93,387.11,387.93,7403.0,387.36,387.93,387.11,387.93,7403.0
2020-10-16 12:55:00,388.45,390.3,388.43,390.01,3389.0,388.45,390.3,388.43,390.01,3389.0
2020-10-16 13:00:00,389.91,390.01,389.78,389.79,300.0,389.91,390.01,389.78,389.79,300.0
2020-10-16 13:05:00,390.64,391.1,390.57,390.57,906.0,390.64,391.1,390.57,390.57,906.0
2020-10-16 13:10:00,390.37,390.38,389.79,390.0,825.0,390.37,390.38,389.79,390.0,825.0
2020-10-16 13:15:00,390.77,390.77,390.74,390.74,219.0,390.77,390.77,390.74,390.74,219.0
2020-10-16 13:20:00,390.98,391.97,390.97,391.16,1300.0,390.98,391.97,390.97,391.16,1300.0
2020-10-16 13:25:00,390.75,390.97,390.75,390.89,500.0,390.75,390.97,390.75,390.89,500.0
2020-10-16 13:30:00,390.98,391.0,390.22,390.23,1310.0,390.98,391.0,390.22,390.23,1310.0
2020-10-16 13:35:00,390.34,390.34,390.13,390.34,300.0,390.34,390.34,390.13,390.34,300.0
2020-10-16 13:40:00,390.26,390.26,389.89,389.89,1207.0,390.26,390.26,389.89,389.89,1207.0
2020-10-16 13:45:00,390.06,390.92,390.06,390.9,956.0,390.06,390.92,390.06,390.9,956.0
2020-10-16 13:50:00,390.9,391.41,390.36,390.78,1648.0,390.9,391.41,390.36,390.78,1648.0
2020-10-16 13:55:00,390.37,390.55,390.28,390.55,786.0,390.37,390.55,390.28,390.55,786.0
2020-10-16 14:00:00,390.52,390.67,389.75,389.99,1655.0,390.52,390.67,389.75,389.99,1655.0
2020-10-16 14:05:00,390.0,390.29,389.99,390.23,600.0,390.0,390.29,389.99,390.23,600.0
2020-10-16 14:10:00,390.21,390.22,390.21,390.22,200.0,390.21,390.22,390.21,390.22,200.0
2020-10-16 14:15:00,390.58,390.69,390.4,390.4,745.0,390.58,390.69,390.4,390.4,745.0
2020-10-16 14:20:00,390.86,391.23,390.14,390.82,1245.0,390.86,391.23,390.14,390.82,1245.0
2020-10-16 14:25:00,391.31,391.31,390.68,390.8,1200.0,391.31,391.31,390.68,390.8,1200.0
2020-10-16 14:30:00,390.58,390.75,389.59,389.81,820.0,390.58,390.75,389.59,389.81,820.0
2020-10-16 14:35:00,389.96,390.4,389.94,390.4,600.0,389.96,390.4,389.94,390.4,600.0
2020-10-16 14:40:00,390.11,390.23,389.81,390.18,800.0,390.11,390.23,389.81,390.18,800.0
2020-10-16 14:45:00,390.04,390.04,389.62,389.63,1350.0,390.04,390.04,389.62,389.63,1350.0
2020-10-16 14:50:00,390.36,390.47,389.78,389.82,2119.0,390.36,390.47,389.78,389.82,2119.0
2020-10-16 14:55:00,389.99,390.14,389.77,390.0,1038.0,389.99,390.14,389.77,390.0,1038.0
2020-10-16 15:00:00,390.1,390.1,389.43,389.5,1800.0,390.1,390.1,389.43,389.5,1800.0
2020-10-16 15:05:00,390.06,390.06,390.06,390.06,100.0,390.06,390.06,390.06,390.06,100.0
2020-10-16 15:10:00,389.45,389.45,389.4,389.4,536.0,389.45,389.45,389.4,389.4,536.0
2020-10-16 15:15:00,389.38,389.38,389.11,389.33,700.0,389.38,389.38,389.11,389.33,700.0
2020-10-16 15:20:00,389.05,389.23,388.1,388.11,1438.0,389.05,389.23,388.1,388.11,1438.0
2020-10-16 15:25:00,388.35,388.77,388.35,388.77,1820.0,388.35,388.77,388.35,388.77,1820.0
2020-10-16 15:30:00,388.73,388.73,388.14,388.34,2850.0,388.73,388.73,388.14,388.34,2850.0
2020-10-16 15:35:00,388.59,389.43,388.2,389.24,2100.0,388.59,389.43,388.2,389.24,2100.0
2020-10-16 15:40:00,388.74,388.89,388.04,388.26,5135.0,388.74,388.89,388.04,388.26,5135.0
2020-10-16 15:45:00,388.35,388.39,387.0,387.12,6949.0,388.35,388.39,387.0,387.12,6949.0
2020-10-16 15:50:00,386.85,386.85,385.85,385.87,3642.0,386.85,386.85,385.85,385.87,3642.0
2020-10-16 15:55:00,385.89,385.89,384.78,385.85,17901.0,385.89,385.89,384.78,385.85,17901.0
2020-10-19 09:30:00,375.22,378.45,373.54,376.5,28940.0,375.22,378.45,373.54,376.5,28940.0
2020-10-19 09:35:00,377.31,378.15,374.0,377.0,15293.0,377.31,378.15,374.0,377.0,15293.0
2020-10-19 09:40:00,376.86,380.33,376.51,378.31,14343.0,376.86,380.33,376.51,378.31,14343.0
2020-10-19 09:45:00,378.34,378.34,373.0,373.77,37606.0,378.34,378.34,373.0,373.77,37606.0
2020-10-19 09:50:00,373.68,373.7,365.77,366.46,27765.0,373.68,373.7,365.77,366.46,27765.0
2020-10-19 09:55:00,367.18,369.07,362.63,363.3,29114.0,367.18,369.07,362.63,363.3,29114.0
2020-10-19 10:00:00,363.02,368.45,362.0,368.45,22566.0,363.02,368.45,362.0,368.45,22566.0
2020-10-19 10:05:00,368.03,369.09,367.05,368.89,20448.0,368.03,369.09,367.05,368.89,20448.0
2020-10-19 10:10:00,368.28,368.81,366.3,367.59,9829.0,368.28,368.81,366.3,367.59,9829.0
2020-10-19 10:15:00,367.5,368.86,367.21,368.84,2750.0,367.5,368.86,367.21,368.84,2750.0
2020-10-19 10:20:00,368.18,369.36,368.0,369.36,11408.0,368.18,369.36,368.0,369.36,11408.0
2020-10-19 10:25:00,368.42,370.86,368.42,369.75,5246.0,368.42,370.86,368.42,369.75,5246.0
2020-10-19 10:30:00,370.11,370.62,369.62,369.96,3472.0,370.11,370.62,369.62,369.96,3472.0
2020-10-19 10:35:00,369.91,369.91,366.91,367.45,10000.0,369.91,369.91,366.91,367.45,10000.0
2020-10-19 10:40:00,367.53,369.04,367.01,367.53,4191.0,367.53,369.04,367.01,367.53,4191.0
2020-10-19 10:45:00,366.81,368.83,366.0,368.29,4517.0,366.81,368.83,366.0,368.29,4517.0
2020-10-19 10:50:00,368.29,370.01,367.69,369.88,6204.0,368.29,370.01,367.69,369.88,6204.0
2020-10-19 10:55:00,369.14,369.67,368.69,368.92,12401.0,369.14,369.67,368.69,368.92,12401.0
2020-10-19 11:00:00,368.65,369.96,368.65,369.19,5667.0,368.65,369.96,368.65,369.19,5667.0
2020-10-19 11:05:00,368.65,368.89,367.74,368.66,4305.0,368.65,368.89,367.74,368.66,4305.0
2020-10-19 11:10:00,369.04,370.13,367.93,368.91,4391.0,369.04,370.13,367.93,368.91,4391.0
2020-10-19 11:15:00,368.29,369.21,368.18,368.36,3245.0,368.29,369.21,368.18,368.36,3245.0
2020-10-19 11:20:00,368.03,368.03,366.06,366.25,4916.0,368.03,368.03,366.06,366.25,4916.0
2020-10-19 11:25:00,366.76,367.47,366.67,367.47,2570.0,366.76,367.47,366.67,367.47,2570.0
2020-10-19 11:30:00,367.67,368.82,367.16,368.55,4443.0,367.67,368.82,367.16,368.55,4443.0
2020-10-19 11:35:00,368.52,369.3,367.91,368.2,2117.0,368.52,369.3,367.91,368.2,2117.0
2020-10-19 11:40:00,367.96,367.96,367.7,367.8,615.0,367.96,367.96,367.7,367.8,615.0
2020-10-19 11:45:00,367.55,368.1,367.0,367.61,2397.0,367.55,368.1,367.0,367.61,2397.0
2020-10-19 11:50:00,367.67,368.52,367.62,368.43,1558.0,367.67,368.52,367.62,368.43,1558.0
2020-10-19 11:55:00,368.11,368.11,366.69,366.87,2768.0,368.11,368.11,366.69,366.87,2768.0
2020-10-19 12:00:00,367.25,368.49,366.97,368.13,2420.0,367.25,368.49,366.97,368.13,2420.0
2020-10-19 12:05:00,367.61,367.61,366.53,367.51,2553.0,367.61,367.61,366.53,367.51,2553.0
2020-10-19 12:10:00,367.65,367.65,367.21,367.21,594.0,367.65,367.65,367.21,367.21,594.0
2020-10-19 12:15:00,367.37,369.49,367.37,369.49,4588.0,367.37,369.49,367.37,369.49,4588.0
2020-10-19 12:20:00,369.04,370.41,369.01,370.09,19324.0,369.04,370.41,369.01,370.09,19324.0
2020-10-19 12:25:00,370.14,370.5,369.66,370.5,2385.0,370.14,370.5,369.66,370.5,2385.0
2020-10-19 12:30:00,370.69,370.89,369.47,370.15,4591.0,370.69,370.89,369.47,370.15,4591.0
2020-10-19 12:35:00,370.12,371.92,370.0,371.72,8456.0,370.12,371.92,370.0,371.72,8456.0
2020-10-19 12:40:00,371.91,372.72,371.85,372.52,4367.0,371.91,372.72,371.85,372.52,4367.0
2020-10-19 12:45:00,372.5,373.79,372.39,373.67,3154.0,372.5,373.79,372.39,373.67,3154.0
2020-10-19 12:50:00,373.66,374.4,372.0,373.19,9844.0,373.66,374.4,372.0,373.19,9844.0
2020-10-19 12:55:00,372.81,376.94,372.54,376.94,9707.0,372.81,376.94,372.54,376.94,9707.0
2020-10-19 13:00:00,376.71,376.9,374.52,374.55,6117.0,376.71,376.9,374.52,374.55,6117.0
2020-10-19 13:05:00,374.24,375.63,374.24,375.63,4272.0,374.24,375.63,374.24,375.63,4272.0
2020-10-19 13:10:00,376.26,377.22,376.25,377.22,3222.0,376.26,377.22,376.25,377.22,3222.0
2020-10-19 13:15:00,376.5,376.5,375.42,375.9,854.0,376.5,376.5,375.42,375.9,854.0
2020-10-19 13:20:00,376.17,377.34,375.67,375.75,2888.0,376.17,377.34,375.67,375.75,2888.0
2020-10-19 13:25:00,375.89,375.92,374.48,374.91,2175.0,375.89,375.92,374.48,374.91,2175.0
2020-10-19 13:30:00,375.0,375.48,372.72,372.72,4855.0,375.0,375.48,372.72,372.72,4855.0
2020-10-19 13:35:00,372.7,372.85,372.0,372.69,3300.0,372.7,372.85,372.0,372.69,3300.0
2020-10-19 13:40:00,372.48,373.57,372.23,373.37,4552.0,372.48,373.57,372.23,373.37,4552.0
2020-10-19 13:45:00,373.38,373.47,372.01,372.35,5072.0,373.38,373.47,372.01,372.35,5072.0
2020-10-19 13:50:00,372.4,373.53,371.95,373.53,6370.0,372.4,373.53,371.95,373.53,6370.0
2020-10-19 13:55:00,374.3,374.3,373.7,373.71,1933.0,374.3,374.3,373.7,373.71,1933.0
2020-10-19 14:00:00,373.41,373.41,372.53,373.37,3007.0,373.41,373.41,372.53,373.37,3007.0
2020-10-19 14:05:00,372.94,373.3,372.64,372.92,3279.0,372.94,373.3,372.64,372.92,3279.0
2020-10-19 14:10:00,372.11,373.53,372.1,373.53,1545.0,372.11,373.53,372.1,373.53,1545.0
2020-10-19 14:15:00,373.53,375.0,373.53,374.95,3306.0,373.53,375.0,373.53,374.95,3306.0
2020-10-19 14:20:00,374.29,375.15,373.69,375.15,1812.0,374.29,375.15,373.69,375.15,1812.0
2020-10-19 14:25:00,375.22,376.0,375.22,375.87,4688.0,375.22,376.0,375.22,375.87,4688.0
2020-10-19 14:30:00,375.3,375.69,373.9,373.9,4945.0,375.3,375.69,373.9,373.9,4945.0
2020-10-19 14:35:00,373.88,373.88,372.5,372.5,4428.0,373.88,373.88,372.5,372.5,4428.0
2020-10-19 14:40:00,372.74,374.1,372.5,373.41,5625.0,372.74,374.1,372.5,373.41,5625.0
2020-10-19 14:45:00,372.91,373.92,371.66,371.66,11260.0,372.91,373.92,371.66,371.66,11260.0
2020-10-19 14:50:00,371.76,372.29,371.47,372.29,4110.0,371.76,372.29,371.47,372.29,4110.0
2020-10-19 14:55:00,371.97,373.63,371.81,372.51,3454.0,371.97,373.63,371.81,372.51,3454.0
2020-10-19 15:00:00,372.19,372.36,370.11,371.04,11914.0,372.19,372.36,370.11,371.04,11914.0
2020-10-19 15:05:00,370.7,371.33,370.0,370.9,6215.0,370.7,371.33,370.0,370.9,6215.0
2020-10-19 15:10:00,371.4,372.0,371.2,372.0,2554.0,371.4,372.0,371.2,372.0,2554.0
2020-10-19 15:15:00,372.24,372.77,371.0,371.0,5493.0,372.24,372.77,371.0,371.0,5493.0
2020-10-19 15:20:00,370.76,371.31,370.7,370.7,3400.0,370.76,371.31,370.7,370.7,3400.0
2020-10-19 15:25:00,370.46,372.33,370.46,371.9,3702.0,370.46,372.33,370.46,371.9,3702.0
2020-10-19 15:30:00,371.73,372.76,371.73,372.39,4044.0,371.73,372.76,371.73,372.39,4044.0
2020-10-19 15:35:00,372.36,373.18,372.36,373.18,3559.0,372.36,373.18,372.36,373.18,3559.0
2020-10-19 15:40:00,373.22,373.29,372.58,372.63,4055.0,373.22,373.29,372.58,372.63,4055.0
2020-10-19 15:45:00,372.95,373.77,372.86,373.49,7300.0,372.95,373.77,372.86,373.49,7300.0
2020-10-19 15:50:00,373.69,373.83,372.45,372.48,16041.0,373.69,373.83,372.45,372.48,16041.0
2020-10-19 15:55:00,372.51,373.85,372.05,373.79,37089.0,372.51,373.85,372.05,373.79,37089.0
2020-10-20 09:30:00,372.13,373.83,368.87,368.87,8431.0,372.13,373.83,368.87,368.87,8431.0
2020-10-20 09:35:00,368.36,369.78,366.5,367.77,7054.0,368.36,369.78,366.5,367.77,7054.0
2020-10-20 09:40:00,368.23,373.29,368.22,371.92,7178.0,368.23,373.29,368.22,371.92,7178.0
2020-10-20 09:45:00,372.18,374.82,371.32,373.14,6252.0,372.18,374.82,371.32,373.14,6252.0
2020-10-20 09:50:00,373.84,373.84,370.0,370.03,3192.0,373.84,373.84,370.0,370.03,3192.0
2020-10-20 09:55:00,369.5,371.27,369.5,370.92,3861.0,369.5,371.27,369.5,370.92,3861.0
2020-10-20 10:00:00,371.01,371.08,368.01,369.51,5252.0,371.01,371.08,368.01,369.51,5252.0
2020-10-20 10:05:00,368.02,371.99,368.02,371.62,9225.0,368.02,371.99,368.02,371.62,9225.0
2020-10-20 10:10:00,371.02,372.49,369.97,370.0,5548.0,371.02,372.49,369.97,370.0,5548.0
2020-10-20 10:15:00,369.99,371.2,369.53,370.05,6587.0,369.99,371.2,369.53,370.05,6587.0
2020-10-20 10:20:00,368.99,370.57,368.77,370.42,3630.0,368.99,370.57,368.77,370.42,3630.0
2020-10-20 10:25:00,370.18,371.47,369.61,371.41,3938.0,370.18,371.47,369.61,371.41,3938.0
2020-10-20 10:30:00,371.47,371.61,370.67,370.93,2318.0,371.47,371.61,370.67,370.93,2318.0
2020-10-20 10:35:00,371.44,372.15,370.42,371.76,4919.0,371.44,372.15,370.42,371.76,4919.0
2020-10-20 10:40:00,371.77,372.5,370.62,371.46,19424.0,371.77,372.5,370.62,371.46,19424.0
2020-10-20 10:45:00,371.24,371.51,370.39,370.57,9206.0,371.24,371.51,370.39,370.57,9206.0
2020-10-20 10:50:00,371.21,372.09,371.01,372.09,3383.0,371.21,372.09,371.01,372.09,3383.0
2020-10-20 10:55:00,372.09,372.31,371.18,371.58,2309.0,372.09,372.31,371.18,371.58,2309.0
2020-10-20 11:00:00,370.17,370.43,368.81,368.81,2450.0,370.17,370.43,368.81,368.81,2450.0
2020-10-20 11:05:00,369.67,370.06,368.78,369.11,4594.0,369.67,370.06,368.78,369.11,4594.0
2020-10-20 11:10:00,370.25,370.49,369.05,370.13,2303.0,370.25,370.49,369.05,370.13,2303.0
2020-10-20 11:15:00,370.67,370.8,369.35,369.35,10394.0,370.67,370.8,369.35,369.35,10394.0
2020-10-20 11:20:00,369.79,371.87,369.79,371.87,4264.0,369.79,371.87,369.79,371.87,4264.0
2020-10-20 11:25:00,372.89,372.92,371.73,371.8,3887.0,372.89,372.92,371.73,371.8,3887.0
2020-10-20 11:30:00,372.03,372.36,371.53,371.59,3936.0,372.03,372.36,371.53,371.59,3936.0
2020-10-20 11:35:00,371.44,372.6,371.41,372.6,2850.0,371.44,372.6,371.41,372.6,2850.0
2020-10-20 11:40:00,372.34,373.09,372.05,373.09,4869.0,372.34,373.09,372.05,373.09,4869.0
2020-10-20 11:45:00,373.91,374.23,373.65,373.66,1600.0,373.91,374.23,373.65,373.66,1600.0
2020-10-20 11:50:00,373.21,373.35,372.96,373.08,900.0,373.21,373.35,372.96,373.08,900.0
2020-10-20 11:55:00,373.53,373.53,373.31,373.31,1464.0,373.53,373.53,373.31,373.31,1464.0
2020-10-20 12:00:00,373.27,373.29,372.06,372.31,4512.0,373.27,373.29,372.06,372.31,4512.0
2020-10-20 12:05:00,372.54,372.64,372.2,372.59,2300.0,372.54,372.64,372.2,372.59,2300.0
2020-10-20 12:10:00,372.96,374.22,372.92,374.0,3200.0,372.96,374.22,372.92,374.0,3200.0
2020-10-20 12:15:00,373.73,374.01,373.1,373.1,1760.0,373.73,374.01,373.1,373.1,1760.0
2020-10-20 12:20:00,373.0,373.29,372.78,373.29,1724.0,373.0,373.29,372.78,373.29,1724.0
2020-10-20 12:25:00,373.89,373.96,373.77,373.96,2300.0,373.89,373.96,373.77,373.96,2300.0
2020-10-20 12:30:00,374.23,375.28,373.29,375.21,7432.0,374.23,375.28,373.29,375.21,7432.0
2020-10-20 12:35:00,375.23,375.3,372.17,372.49,5495.0,375.23,375.3,372.17,372.49,5495.0
2020-10-20 12:40:00,372.57,372.9,372.26,372.69,1320.0,372.57,372.9,372.26,372.69,1320.0
2020-10-20 12:45:00,372.69,372.7,371.19,371.19,1601.0,372.69,372.7,371.19,371.19,1601.0
2020-10-20 12:50:00,371.55,372.06,370.92,371.19,4554.0,371.55,372.06,370.92,371.19,4554.0
2020-10-20 12:55:00,371.02,371.85,370.73,371.85,1188.0,371.02,371.85,370.73,371.85,1188.0
2020-10-20 13:00:00,371.85,372.09,371.49,371.77,2201.0,371.85,372.09,371.49,371.77,2201.0
2020-10-20 13:05:00,371.77,372.85,371.76,372.18,2400.0,371.77,372.85,371.76,372.18,2400.0
2020-10-20 13:10:00,372.62,373.48,372.62,373.4,1290.0,372.62,373.48,372.62,373.4,1290.0
2020-10-20 13:15:00,373.39,373.39,372.68,372.68,1560.0,373.39,373.39,372.68,372.68,1560.0
2020-10-20 13:20:00,372.67,373.5,372.57,373.08,2530.0,372.67,373.5,372.57,373.08,2530.0
2020-10-20 13:25:00,372.85,373.71,372.58,373.71,1200.0,372.85,373.71,372.58,373.71,1200.0
2020-10-20 13:30:00,373.55,373.8,372.95,373.8,4861.0,373.55,373.8,372.95,373.8,4861.0
2020-10-20 13:35:00,374.33,374.79,374.03,374.73,2320.0,374.33,374.79,374.03,374.73,2320.0
2020-10-20 13:40:00,374.81,375.41,374.48,375.08,5198.0,374.81,375.41,374.48,375.08,5198.0
2020-10-20 13:45:00,375.09,376.51,375.09,375.67,4553.0,375.09,376.51,375.09,375.67,4553.0
2020-10-20 13:50:00,375.59,375.59,374.55,374.55,3020.0,375.59,375.59,374.55,374.55,3020.0
2020-10-20 13:55:00,374.3,374.3,372.57,372.99,2899.0,374.3,374.3,372.57,372.99,2899.0
2020-10-20 14:00:00,373.48,374.15,373.26,373.26,1400.0,373.48,374.15,373.26,373.26,1400.0
2020-10-20 14:05:00,373.23,373.23,372.56,372.97,1100.0,373.23,373.23,372.56,372.97,1100.0
2020-10-20 14:10:00,373.35,373.66,373.0,373.0,1416.0,373.35,373.66,373.0,373.0,1416.0
2020-10-20 14:15:00,373.15,373.15,372.62,373.02,901.0,373.15,373.15,372.62,373.02,901.0
2020-10-20 14:20:00,373.02,373.2,372.11,372.37,2000.0,373.02,373.2,372.11,372.37,2000.0
2020-10-20 14:25:00,372.63,372.9,371.58,371.58,5577.0,372.63,372.9,371.58,371.58,5577.0
2020-10-20 14:30:00,371.81,372.43,371.81,371.85,2342.0,371.81,372.43,371.81,371.85,2342.0
2020-10-20 14:35:00,371.72,371.72,371.0,371.54,2107.0,371.72,371.72,371.0,371.54,2107.0
2020-10-20 14:40:00,371.81,372.17,371.0,371.15,1100.0,371.81,372.17,371.0,371.15,1100.0
2020-10-20 14:45:00,371.04,371.45,370.2,370.47,2788.0,371.04,371.45,370.2,370.47,2788.0
2020-10-20 14:50:00,370.44,370.85,369.85,370.22,3313.0,370.44,370.85,369.85,370.22,3313.0
2020-10-20 14:55:00,370.46,370.5,369.51,369.86,2704.0,370.46,370.5,369.51,369.86,2704.0
2020-10-20 15:00:00,369.86,369.87,369.26,369.56,1100.0,369.86,369.87,369.26,369.56,1100.0
2020-10-20 15:05:00,369.61,369.69,367.96,368.11,7499.0,369.61,369.69,367.96,368.11,7499.0
2020-10-20 15:10:00,368.47,368.65,366.62,368.35,2396.0,368.47,368.65,366.62,368.35,2396.0
2020-10-20 15:15:00,367.93,369.14,366.54,368.96,7125.0,367.93,369.14,366.54,368.96,7125.0
2020-10-20 15:20:00,368.39,368.97,368.18,368.69,2634.0,368.39,368.97,368.18,368.69,2634.0
2020-10-20 15:25:00,368.51,368.86,368.15,368.52,2775.0,368.51,368.86,368.15,368.52,2775.0
2020-10-20 15:30:00,368.52,368.52,366.49,366.75,4695.0,368.52,368.52,366.49,366.75,4695.0
2020-10-20 15:35:00,366.85,367.03,365.49,366.37,6978.0,366.85,367.03,365.49,366.37,6978.0
2020-10-20 15:40:00,366.57,368.7,366.57,368.48,4949.0,366.57,368.7,366.57,368.48,4949.0
2020-10-20 15:45:00,368.24,368.46,366.89,366.9,2201.0,368.24,368.46,366.89,366.9,2201.0
2020-10-20 15:50:00,366.8,367.16,365.5,366.95,15292.0,366.8,367.16,365.5,366.95,15292.0
2020-10-20 15:55:00,366.78,367.06,365.76,366.21,19208.0,366.78,367.06,365.76,366.21,19208.0
2020-10-21 09:30:00,368.71,372.5,368.66,372.5,9409.0,368.71,372.5,368.66,372.5,9409.0
2020-10-21 09:35:00,372.52,372.53,369.75,370.0,6703.0,372.52,372.53,369.75,370.0,6703.0
2020-10-21 09:40:00,370.95,372.19,370.67,370.67,5198.0,370.95,372.19,370.67,370.67,5198.0
2020-10-21 09:45:00,371.61,373.15,371.05,372.11,4076.0,371.61,373.15,371.05,372.11,4076.0
2020-10-21 09:50:00,371.98,372.5,369.0,369.0,4360.0,371.98,372.5,369.0,369.0,4360.0
2020-10-21 09:55:00,369.38,370.63,369.38,370.33,1109.0,369.38,370.63,369.38,370.33,1109.0
2020-10-21 10:00:00,369.91,370.33,369.0,369.55,954.0,369.91,370.33,369.0,369.55,954.0
2020-10-21 10:05:00,370.34,371.32,370.34,370.66,1274.0,370.34,371.32,370.34,370.66,1274.0
2020-10-21 10:10:00,371.28,371.36,370.62,370.82,1681.0,371.28,371.36,370.62,370.82,1681.0
2020-10-21 10:15:00,370.63,371.12,368.45,368.45,1500.0,370.63,371.12,368.45,368.45,1500.0
2020-10-21 10:20:00,368.74,368.75,368.36,368.37,718.0,368.74,368.75,368.36,368.37,718.0
2020-10-21 10:25:00,368.0,368.32,367.35,367.52,2500.0,368.0,368.32,367.35,367.52,2500.0
2020-10-21 10:30:00,367.44,367.45,366.69,366.7,600.0,367.44,367.45,366.69,366.7,600.0
2020-10-21 10:35:00,366.3,367.09,366.08,366.26,1925.0,366.3,367.09,366.08,366.26,1925.0
2020-10-21 10:40:00,366.0,366.4,365.51,365.68,3000.0,366.0,366.4,365.51,365.68,3000.0
2020-10-21 10:45:00,365.63,366.38,365.01,365.01,7165.0,365.63,366.38,365.01,365.01,7165.0
2020-10-21 10:50:00,364.87,364.95,363.1,364.21,2626.0,364.87,364.95,363.1,364.21,2626.0
2020-10-21 10:55:00,363.65,366.29,363.03,365.77,16123.0,363.65,366.29,363.03,365.77,16123.0
2020-10-21 11:00:00,365.77,367.1,365.23,366.0,21801.0,365.77,367.1,365.23,366.0,21801.0
2020-10-21 11:05:00,365.73,366.75,364.7,365.62,9236.0,365.73,366.75,364.7,365.62,9236.0
2020-10-21 11:10:00,365.62,365.62,364.0,364.02,6446.0,365.62,365.62,364.0,364.02,6446.0
2020-10-21 11:15:00,363.59,364.8,363.59,364.69,7836.0,363.59,364.8,363.59,364.69,7836.0
2020-10-21 11:20:00,364.73,365.62,364.73,365.24,12762.0,364.73,365.62,364.73,365.24,12762.0
2020-10-21 11:25:00,365.58,367.5,365.57,367.26,3965.0,365.58,367.5,365.57,367.26,3965.0
2020-10-21 11:30:00,367.18,367.62,366.33,367.62,2155.0,367.18,367.62,366.33,367.62,2155.0
2020-10-21 11:35:00,367.8,367.92,367.56,367.56,2454.0,367.8,367.92,367.56,367.56,2454.0
2020-10-21 11:40:00,367.86,367.93,367.17,367.93,1211.0,367.86,367.93,367.17,367.93,1211.0
2020-10-21 11:45:00,368.27,368.27,368.27,368.27,100.0,368.27,368.27,368.27,368.27,100.0
2020-10-21 11:50:00,368.17,368.17,367.3,367.3,1068.0,368.17,368.17,367.3,367.3,1068.0
2020-10-21 11:55:00,367.23,367.23,365.86,366.74,2349.0,367.23,367.23,365.86,366.74,2349.0
2020-10-21 12:00:00,365.7,366.5,365.7,366.32,1400.0,365.7,366.5,365.7,366.32,1400.0
2020-10-21 12:05:00,366.23,367.47,365.87,367.22,1524.0,366.23,367.47,365.87,367.22,1524.0
2020-10-21 12:10:00,367.22,367.33,366.98,367.33,700.0,367.22,367.33,366.98,367.33,700.0
2020-10-21 12:15:00,368.21,368.45,367.9,368.04,1400.0,368.21,368.45,367.9,368.04,1400.0
2020-10-21 12:20:00,368.65,370.3,368.65,369.02,1991.0,368.65,370.3,368.65,369.02,1991.0
2020-10-21 12:25:00,369.01,369.45,368.53,368.8,1758.0,369.01,369.45,368.53,368.8,1758.0
2020-10-21 12:30:00,368.85,368.85,366.35,366.97,943.0,368.85,368.85,366.35,366.97,943.0
2020-10-21 12:35:00,366.77,366.77,366.77,366.77,100.0,366.77,366.77,366.77,366.77,100.0
2020-10-21 12:40:00,366.79,366.97,366.62,366.63,300.0,366.79,366.97,366.62,366.63,300.0
2020-10-21 12:45:00,366.63,367.57,366.62,366.67,1959.0,366.63,367.57,366.62,366.67,1959.0
2020-10-21 12:50:00,366.63,367.26,366.48,366.48,701.0,366.63,367.26,366.48,366.48,701.0
2020-10-21 12:55:00,366.53,366.53,365.57,365.57,1340.0,366.53,366.53,365.57,365.57,1340.0
2020-10-21 13:00:00,366.84,367.09,366.03,367.09,3900.0,366.84,367.09,366.03,367.09,3900.0
2020-10-21 13:05:00,367.46,367.46,366.67,366.96,2000.0,367.46,367.46,366.67,366.96,2000.0
2020-10-21 13:10:00,367.24,368.59,366.85,367.89,4662.0,367.24,368.59,366.85,367.89,4662.0
2020-10-21 13:15:00,368.03,368.07,367.73,368.07,800.0,368.03,368.07,367.73,368.07,800.0
2020-10-21 13:20:00,367.99,368.18,367.51,367.6,1194.0,367.99,368.18,367.51,367.6,1194.0
2020-10-21 13:25:00,367.72,367.72,367.72,367.72,100.0,367.72,367.72,367.72,367.72,100.0
2020-10-21 13:30:00,368.18,369.12,368.18,368.43,1315.0,368.18,369.12,368.18,368.43,1315.0
2020-10-21 13:35:00,368.23,368.23,367.35,367.35,1200.0,368.23,368.23,367.35,367.35,1200.0
2020-10-21 13:40:00,367.8,367.8,367.76,367.76,200.0,367.8,367.8,367.76,367.76,200.0
2020-10-21 13:45:00,368.14,368.5,367.76,367.81,1305.0,368.14,368.5,367.76,367.81,1305.0
2020-10-21 13:50:00,368.15,368.68,367.8,367.88,1722.0,368.15,368.68,367.8,367.88,1722.0
2020-10-21 13:55:00,367.89,367.96,366.81,367.42,2733.0,367.89,367.96,366.81,367.42,2733.0
2020-10-21 14:00:00,367.69,368.38,367.56,367.64,2684.0,367.69,368.38,367.56,367.64,2684.0
2020-10-21 14:05:00,367.54,367.84,367.54,367.84,200.0,367.54,367.84,367.54,367.84,200.0
2020-10-21 14:10:00,367.7,368.0,367.3,367.3,1208.0,367.7,368.0,367.3,367.3,1208.0
2020-10-21 14:15:00,367.64,368.3,367.64,368.18,4555.0,367.64,368.3,367.64,368.18,4555.0
2020-10-21 14:20:00,367.92,368.29,367.92,368.27,1096.0,367.92,368.29,367.92,368.27,1096.0
2020-10-21 14:25:00,368.09,368.09,367.5,367.5,2384.0,368.09,368.09,367.5,367.5,2384.0
2020-10-21 14:30:00,367.77,368.59,367.77,368.32,800.0,367.77,368.59,367.77,368.32,800.0
2020-10-21 14:35:00,368.58,368.91,368.26,368.26,1206.0,368.58,368.91,368.26,368.26,1206.0
2020-10-21 14:40:00,368.46,368.46,368.46,368.46,100.0,368.46,368.46,368.46,368.46,100.0
2020-10-21 14:45:00,368.37,368.37,367.95,367.95,634.0,368.37,368.37,367.95,367.95,634.0
2020-10-21 14:50:00,368.3,368.3,367.84,367.84,698.0,368.3,368.3,367.84,367.84,698.0
2020-10-21 14:55:00,367.92,368.42,367.79,368.25,1071.0,367.92,368.42,367.79,368.25,1071.0
2020-10-21 15:00:00,368.21,368.21,367.21,367.45,1019.0,368.21,368.21,367.21,367.45,1019.0
2020-10-21 15:05:00,367.56,367.56,367.17,367.23,500.0,367.56,367.56,367.17,367.23,500.0
2020-10-21 15:10:00,367.42,367.89,365.77,366.83,3056.0,367.42,367.89,365.77,366.83,3056.0
2020-10-21 15:15:00,366.44,366.44,365.95,366.41,1356.0,366.44,366.44,365.95,366.41,1356.0
2020-10-21 15:20:00,366.63,366.63,364.67,365.4,4472.0,366.63,366.63,364.67,365.4,4472.0
2020-10-21 15:25:00,365.68,366.12,365.51,365.76,900.0,365.68,366.12,365.51,365.76,900.0
2020-10-21 15:30:00,365.31,365.97,364.89,364.89,2113.0,365.31,365.97,364.89,364.89,2113.0
2020-10-21 15:35:00,364.78,365.03,363.66,364.1,3183.0,364.78,365.03,363.66,364.1,3183.0
2020-10-21 15:40:00,364.3,364.65,363.69,363.69,1982.0,364.3,364.65,363.69,363.69,1982.0
2020-10-21 15:45:00,363.89,363.89,362.79,363.63,6588.0,363.89,363.89,362.79,363.63,6588.0
2020-10-21 15:50:00,363.36,363.97,363.24,363.24,4483.0,363.36,363.97,363.24,363.24,4483.0
2020-10-21 15:55:00,363.51,364.28,362.63,363.52,18930.0,363.51,364.28,362.63,363.52,18930.0
2020-10-22 09:30:00,365.89,368.47,365.84,367.61,5527.0,365.89,368.47,365.84,367.61,5527.0
2020-10-22 09:35:00,368.59,368.96,367.0,367.48,3050.0,368.59,368.96,367.0,367.48,3050.0
2020-10-22 09:40:00,367.99,368.49,366.34,367.11,4543.0,367.99,368.49,366.34,367.11,4543.0
2020-10-22 09:45:00,367.1,368.89,367.0,368.29,2803.0,367.1,368.89,367.0,368.29,2803.0
2020-10-22 09:50:00,369.47,370.0,369.47,370.0,1451.0,369.47,370.0,369.47,370.0,1451.0
2020-10-22 09:55:00,370.42,370.93,369.46,369.47,700.0,370.42,370.93,369.46,369.47,700.0
2020-10-22 10:00:00,368.25,368.81,364.73,364.96,2701.0,368.25,368.81,364.73,364.96,2701.0
2020-10-22 10:05:00,365.36,365.38,363.02,364.58,3530.0,365.36,365.38,363.02,364.58,3530.0
2020-10-22 10:10:00,363.76,364.5,363.0,364.5,5294.0,363.76,364.5,363.0,364.5,5294.0
2020-10-22 10:15:00,363.59,365.97,363.59,364.78,6769.0,363.59,365.97,363.59,364.78,6769.0
2020-10-22 10:20:00,364.78,365.83,364.61,365.28,4309.0,364.78,365.83,364.61,365.28,4309.0
2020-10-22 10:25:00,365.16,366.35,364.41,366.0,4047.0,365.16,366.35,364.41,366.0,4047.0
2020-10-22 10:30:00,366.78,366.79,364.83,365.17,3616.0,366.78,366.79,364.83,365.17,3616.0
2020-10-22 10:35:00,365.86,366.44,365.39,365.9,2420.0,365.86,366.44,365.39,365.9,2420.0
2020-10-22 10:40:00,365.37,365.41,364.13,364.76,12445.0,365.37,365.41,364.13,364.76,12445.0
2020-10-22 10:45:00,364.81,365.39,364.0,364.77,16654.0,364.81,365.39,364.0,364.77,16654.0
2020-10-22 10:50:00,364.96,365.35,363.94,365.35,13122.0,364.96,365.35,363.94,365.35,13122.0
2020-10-22 10:55:00,365.12,366.33,364.73,366.22,1705.0,365.12,366.33,364.73,366.22,1705.0
2020-10-22 11:00:00,366.42,367.73,366.33,367.44,1561.0,366.42,367.73,366.33,367.44,1561.0
2020-10-22 11:05:00,368.17,368.18,367.26,368.04,3319.0,368.17,368.18,367.26,368.04,3319.0
2020-10-22 11:10:00,368.12,370.01,368.12,369.76,1103.0,368.12,370.01,368.12,369.76,1103.0
2020-10-22 11:15:00,370.05,371.03,369.82,370.65,4840.0,370.05,371.03,369.82,370.65,4840.0
2020-10-22 11:20:00,370.95,372.7,370.95,372.02,4329.0,370.95,372.7,370.95,372.02,4329.0
2020-10-22 11:25:00,372.33,372.62,371.64,372.05,3344.0,372.33,372.62,371.64,372.05,3344.0
2020-10-22 11:30:00,372.15,372.15,371.29,371.49,3927.0,372.15,372.15,371.29,371.49,3927.0
2020-10-22 11:35:00,371.13,371.42,371.06,371.06,400.0,371.13,371.42,371.06,371.06,400.0
2020-10-22 11:40:00,370.62,370.79,370.31,370.4,1600.0,370.62,370.79,370.31,370.4,1600.0
2020-10-22 11:45:00,370.31,370.5,368.46,368.91,3730.0,370.31,370.5,368.46,368.91,3730.0
2020-10-22 11:50:00,369.42,369.42,369.08,369.08,500.0,369.42,369.42,369.08,369.08,500.0
2020-10-22 11:55:00,369.29,369.87,369.23,369.75,1800.0,369.29,369.87,369.23,369.75,1800.0
2020-10-22 12:00:00,369.78,370.64,369.39,370.29,2600.0,369.78,370.64,369.39,370.29,2600.0
2020-10-22 12:05:00,370.29,371.07,370.28,370.88,2401.0,370.29,371.07,370.28,370.88,2401.0
2020-10-22 12:10:00,370.83,370.83,370.41,370.42,1654.0,370.83,370.83,370.41,370.42,1654.0
2020-10-22 12:15:00,370.61,370.61,370.21,370.21,500.0,370.61,370.61,370.21,370.21,500.0
2020-10-22 12:20:00,370.21,370.38,370.0,370.2,1705.0,370.21,370.38,370.0,370.2,1705.0
2020-10-22 12:25:00,370.36,370.85,370.26,370.85,2050.0,370.36,370.85,370.26,370.85,2050.0
2020-10-22 12:30:00,370.94,371.42,370.6,370.96,2703.0,370.94,371.42,370.6,370.96,2703.0
2020-10-22 12:35:00,370.45,370.55,370.39,370.55,400.0,370.45,370.55,370.39,370.55,400.0
2020-10-22 12:40:00,370.36,370.36,369.31,369.41,720.0,370.36,370.36,369.31,369.41,720.0
2020-10-22 12:45:00,369.46,370.19,369.46,370.19,2405.0,369.46,370.19,369.46,370.19,2405.0
2020-10-22 12:50:00,370.16,370.77,370.15,370.77,800.0,370.16,370.77,370.15,370.77,800.0
2020-10-22 12:55:00,370.77,372.65,370.77,372.65,4775.0,370.77,372.65,370.77,372.65,4775.0
2020-10-22 13:00:00,372.73,373.22,372.67,372.93,3806.0,372.73,373.22,372.67,372.93,3806.0
2020-10-22 13:05:00,373.16,375.32,372.94,375.32,15077.0,373.16,375.32,372.94,375.32,15077.0
2020-10-22 13:10:00,375.5,376.64,375.5,376.64,4410.0,375.5,376.64,375.5,376.64,4410.0
2020-10-22 13:15:00,376.43,376.58,375.36,375.36,3573.0,376.43,376.58,375.36,375.36,3573.0
2020-10-22 13:20:00,375.15,375.61,374.49,375.61,3122.0,375.15,375.61,374.49,375.61,3122.0
2020-10-22 13:25:00,375.71,375.79,375.37,375.79,1106.0,375.71,375.79,375.37,375.79,1106.0
2020-10-22 13:30:00,375.79,376.88,375.79,375.96,5308.0,375.79,376.88,375.79,375.96,5308.0
2020-10-22 13:35:00,375.22,375.99,375.22,375.93,3679.0,375.22,375.99,375.22,375.93,3679.0
2020-10-22 13:40:00,376.3,377.87,376.3,377.78,3491.0,376.3,377.87,376.3,377.78,3491.0
2020-10-22 13:45:00,377.62,377.7,377.23,377.27,3632.0,377.62,377.7,377.23,377.27,3632.0
2020-10-22 13:50:00,377.63,378.0,377.0,378.0,3257.0,377.63,378.0,377.0,378.0,3257.0
2020-10-22 13:55:00,377.84,377.89,376.66,376.66,2740.0,377.84,377.89,376.66,376.66,2740.0
2020-10-22 14:00:00,377.05,377.05,376.63,376.63,1502.0,377.05,377.05,376.63,376.63,1502.0
2020-10-22 14:05:00,376.84,377.27,375.37,375.8,1628.0,376.84,377.27,375.37,375.8,1628.0
2020-10-22 14:10:00,375.93,376.36,375.67,375.67,2053.0,375.93,376.36,375.67,375.67,2053.0
2020-10-22 14:15:00,376.33,377.01,376.33,376.87,1245.0,376.33,377.01,376.33,376.87,1245.0
2020-10-22 14:20:00,376.93,378.39,376.71,378.33,5819.0,376.93,378.39,376.71,378.33,5819.0
2020-10-22 14:25:00,378.11,378.33,377.93,377.94,952.0,378.11,378.33,377.93,377.94,952.0
2020-10-22 14:30:00,377.7,378.5,377.49,378.5,2699.0,377.7,378.5,377.49,378.5,2699.0
2020-10-22 14:35:00,378.78,379.09,377.42,377.84,3069.0,378.78,379.09,377.42,377.84,3069.0
2020-10-22 14:40:00,377.55,377.6,377.3,377.3,825.0,377.55,377.6,377.3,377.3,825.0
2020-10-22 14:45:00,377.29,378.74,376.98,378.26,4507.0,377.29,378.74,376.98,378.26,4507.0
2020-10-22 14:50:00,377.98,378.3,377.55,378.17,2945.0,377.98,378.3,377.55,378.17,2945.0
2020-10-22 14:55:00,378.37,378.49,377.81,377.81,2600.0,378.37,378.49,377.81,377.81,2600.0
2020-10-22 15:00:00,377.99,378.0,377.43,377.74,2104.0,377.99,378.0,377.43,377.74,2104.0
2020-10-22 15:05:00,377.74,377.74,375.74,376.35,1100.0,377.74,377.74,375.74,376.35,1100.0
2020-10-22 15:10:00,376.31,376.96,376.31,376.96,1676.0,376.31,376.96,376.31,376.96,1676.0
2020-10-22 15:15:00,376.87,377.25,376.6,376.62,2402.0,376.87,377.25,376.6,376.62,2402.0
2020-10-22 15:20:00,376.94,377.63,376.94,377.63,2034.0,376.94,377.63,376.94,377.63,2034.0
2020-10-22 15:25:00,376.79,378.85,376.79,378.85,4433.0,376.79,378.85,376.79,378.85,4433.0
2020-10-22 15:30:00,378.79,379.43,378.33,378.82,5271.0,378.79,379.43,378.33,378.82,5271.0
2020-10-22 15:35:00,378.88,378.88,378.15,378.15,2100.0,378.88,378.88,378.15,378.15,2100.0
2020-10-22 15:40:00,378.19,379.09,378.18,378.79,3327.0,378.19,379.09,378.18,378.79,3327.0
2020-10-22 15:45:00,378.67,378.97,378.36,378.97,4915.0,378.67,378.97,378.36,378.97,4915.0
2020-10-22 15:50:00,379.07,379.6,378.51,379.33,8315.0,379.07,379.6,378.51,379.33,8315.0
2020-10-22 15:55:00,379.31,379.45,378.25,378.4,23238.0,379.31,379.45,378.25,378.4,23238.0
2020-10-23 09:30:00,379.0,381.46,378.51,381.4,7240.0,379.0,381.46,378.51,381.4,7240.0
2020-10-23 09:35:00,379.81,380.87,377.35,377.77,3900.0,379.81,380.87,377.35,377.77,3900.0
2020-10-23 09:40:00,377.76,380.81,377.76,378.82,10031.0,377.76,380.81,377.76,378.82,10031.0
2020-10-23 09:45:00,378.65,379.79,377.91,377.91,2215.0,378.65,379.79,377.91,377.91,2215.0
2020-10-23 09:50:00,378.08,379.37,378.0,378.5,4610.0,378.08,379.37,378.0,378.5,4610.0
2020-10-23 09:55:00,378.0,378.12,376.2,377.0,7031.0,378.0,378.12,376.2,377.0,7031.0
2020-10-23 10:00:00,376.29,377.64,374.12,377.64,8582.0,376.29,377.64,374.12,377.64,8582.0
2020-10-23 10:05:00,376.0,376.99,375.73,376.37,3277.0,376.0,376.99,375.73,376.37,3277.0
2020-10-23 10:10:00,376.79,377.85,376.26,377.4,7130.0,376.79,377.85,376.26,377.4,7130.0
2020-10-23 10:15:00,377.63,378.82,377.2,378.81,2080.0,377.63,378.82,377.2,378.81,2080.0
2020-10-23 10:20:00,378.25,378.25,378.25,378.25,200.0,378.25,378.25,378.25,378.25,200.0
2020-10-23 10:25:00,378.18,382.15,377.78,382.15,8258.0,378.18,382.15,377.78,382.15,8258.0
2020-10-23 10:30:00,381.58,383.23,380.81,383.23,5607.0,381.58,383.23,380.81,383.23,5607.0
2020-10-23 10:35:00,382.53,383.33,382.02,382.71,7633.0,382.53,383.33,382.02,382.71,7633.0
2020-10-23 10:40:00,382.49,383.82,381.6,382.48,5437.0,382.49,383.82,381.6,382.48,5437.0
2020-10-23 10:45:00,381.76,383.0,381.68,382.63,3300.0,381.76,383.0,381.68,382.63,3300.0
2020-10-23 10:50:00,382.5,383.0,381.97,382.99,1650.0,382.5,383.0,381.97,382.99,1650.0
2020-10-23 10:55:00,382.99,384.64,382.99,384.64,5879.0,382.99,384.64,382.99,384.64,5879.0
2020-10-23 11:00:00,384.65,386.83,384.36,386.52,6309.0,384.65,386.83,384.36,386.52,6309.0
2020-10-23 11:05:00,386.2,386.55,384.7,384.71,5082.0,386.2,386.55,384.7,384.71,5082.0
2020-10-23 11:10:00,386.35,386.77,385.94,386.2,2701.0,386.35,386.77,385.94,386.2,2701.0
2020-10-23 11:15:00,386.62,388.58,386.61,387.61,12609.0,386.62,388.58,386.61,387.61,12609.0
2020-10-23 11:20:00,387.99,388.18,386.07,386.1,4559.0,387.99,388.18,386.07,386.1,4559.0
2020-10-23 11:25:00,386.1,386.98,385.98,386.72,3033.0,386.1,386.98,385.98,386.72,3033.0
2020-10-23 11:30:00,386.51,386.75,385.29,385.34,4312.0,386.51,386.75,385.29,385.34,4312.0
2020-10-23 11:35:00,385.57,385.61,384.22,384.22,1910.0,385.57,385.61,384.22,384.22,1910.0
2020-10-23 11:40:00,384.14,386.47,384.14,384.59,3789.0,384.14,386.47,384.14,384.59,3789.0
2020-10-23 11:45:00,384.29,385.12,384.29,384.85,1000.0,384.29,385.12,384.29,384.85,1000.0
2020-10-23 11:50:00,384.76,385.64,384.61,385.13,1800.0,384.76,385.64,384.61,385.13,1800.0
2020-10-23 11:55:00,385.37,385.87,385.14,385.87,755.0,385.37,385.87,385.14,385.87,755.0
2020-10-23 12:00:00,385.22,385.55,385.02,385.02,1346.0,385.22,385.55,385.02,385.02,1346.0
2020-10-23 12:05:00,385.25,385.26,384.42,384.42,2003.0,385.25,385.26,384.42,384.42,2003.0
2020-10-23 12:10:00,384.41,384.41,383.28,383.38,1901.0,384.41,384.41,383.28,383.38,1901.0
2020-10-23 12:15:00,383.36,383.38,382.28,382.67,4370.0,383.36,383.38,382.28,382.67,4370.0
2020-10-23 12:20:00,382.05,382.24,381.14,381.15,3255.0,382.05,382.24,381.14,381.15,3255.0
2020-10-23 12:25:00,381.5,383.26,381.19,382.83,2744.0,381.5,383.26,381.19,382.83,2744.0
2020-10-23 12:30:00,382.65,383.99,382.26,383.5,2896.0,382.65,383.99,382.26,383.5,2896.0
2020-10-23 12:35:00,383.08,383.76,382.45,383.76,579.0,383.08,383.76,382.45,383.76,579.0
2020-10-23 12:40:00,383.05,384.66,383.05,383.78,3202.0,383.05,384.66,383.05,383.78,3202.0
2020-10-23 12:45:00,383.6,384.96,383.59,384.52,2100.0,383.6,384.96,383.59,384.52,2100.0
2020-10-23 12:50:00,384.11,384.93,384.11,384.93,1592.0,384.11,384.93,384.11,384.93,1592.0
2020-10-23 12:55:00,384.56,384.61,382.58,383.69,1830.0,384.56,384.61,382.58,383.69,1830.0
2020-10-23 13:00:00,383.04,386.44,383.04,386.44,3844.0,383.04,386.44,383.04,386.44,3844.0
2020-10-23 13:05:00,386.23,386.23,386.17,386.17,230.0,386.23,386.23,386.17,386.17,230.0
2020-10-23 13:10:00,385.93,387.24,385.87,385.91,3630.0,385.93,387.24,385.87,385.91,3630.0
2020-10-23 13:15:00,386.36,386.36,384.69,384.87,720.0,386.36,386.36,384.69,384.87,720.0
2020-10-23 13:20:00,385.42,386.47,385.42,386.47,1000.0,385.42,386.47,385.42,386.47,1000.0
2020-10-23 13:25:00,385.95,387.0,385.63,386.99,4514.0,385.95,387.0,385.63,386.99,4514.0
2020-10-23 13:30:00,387.27,388.0,386.46,386.47,7889.0,387.27,388.0,386.46,386.47,7889.0
2020-10-23 13:35:00,386.85,388.77,386.82,388.77,7886.0,386.85,388.77,386.82,388.77,7886.0
2020-10-23 13:40:00,388.25,388.7,387.57,387.94,3760.0,388.25,388.7,387.57,387.94,3760.0
2020-10-23 13:45:00,387.79,388.56,387.79,388.36,1300.0,387.79,388.56,387.79,388.36,1300.0
2020-10-23 13:50:00,388.34,388.84,387.93,388.43,2603.0,388.34,388.84,387.93,388.43,2603.0
2020-10-23 13:55:00,388.95,388.95,388.09,388.1,300.0,388.95,388.95,388.09,388.1,300.0
2020-10-23 14:00:00,388.73,389.49,388.65,389.13,6740.0,388.73,389.49,388.65,389.13,6740.0
2020-10-23 14:05:00,389.05,389.73,389.01,389.64,3741.0,389.05,389.73,389.01,389.64,3741.0
2020-10-23 14:10:00,389.35,389.53,388.83,389.12,1276.0,389.35,389.53,388.83,389.12,1276.0
2020-10-23 14:15:00,389.4,391.51,389.4,391.16,5600.0,389.4,391.51,389.4,391.16,5600.0
2020-10-23 14:20:00,391.06,391.72,390.82,391.26,3899.0,391.06,391.72,390.82,391.26,3899.0
2020-10-23 14:25:00,390.82,393.0,390.82,391.94,7284.0,390.82,393.0,390.82,391.94,7284.0
2020-10-23 14:30:00,392.02,392.43,391.0,391.53,3523.0,392.02,392.43,391.0,391.53,3523.0
2020-10-23 14:35:00,391.43,391.92,391.43,391.67,1342.0,391.43,391.92,391.43,391.67,1342.0
2020-10-23 14:40:00,391.93,393.81,391.93,392.43,11126.0,391.93,393.81,391.93,392.43,11126.0
2020-10-23 14:45:00,393.07,393.77,392.23,393.1,8727.0,393.07,393.77,392.23,393.1,8727.0
2020-10-23 14:50:00,392.77,393.18,391.26,391.43,9464.0,392.77,393.18,391.26,391.43,9464.0
2020-10-23 14:55:00,391.42,392.69,391.42,392.44,2154.0,391.42,392.69,391.42,392.44,2154.0
2020-10-23 15:00:00,392.57,393.16,392.26,393.16,2500.0,392.57,393.16,392.26,393.16,2500.0
2020-10-23 15:05:00,392.73,394.99,392.73,394.73,6752.0,392.73,394.99,392.73,394.73,6752.0
2020-10-23 15:10:00,394.38,395.8,394.23,395.08,15637.0,394.38,395.8,394.23,395.08,15637.0
2020-10-23 15:15:00,394.11,394.31,391.95,391.95,13190.0,394.11,394.31,391.95,391.95,13190.0
2020-10-23 15:20:00,391.78,392.53,391.73,392.17,9242.0,391.78,392.53,391.73,392.17,9242.0
2020-10-23 15:25:00,392.49,393.46,391.94,392.53,8865.0,392.49,393.46,391.94,392.53,8865.0
2020-10-23 15:30:00,393.05,393.09,392.4,392.46,5528.0,393.05,393.09,392.4,392.46,5528.0
2020-10-23 15:35:00,392.46,392.46,390.78,391.57,9982.0,392.46,392.46,390.78,391.57,9982.0
2020-10-23 15:40:00,391.63,392.31,391.55,392.31,7322.0,391.63,392.31,391.55,392.31,7322.0
2020-10-23 15:45:00,392.15,392.8,391.8,392.24,11018.0,392.15,392.8,391.8,392.24,11018.0
2020-10-23 15:50:00,392.49,393.74,392.06,393.61,12091.0,392.49,393.74,392.06,393.61,12091.0
2020-10-23 15:55:00,393.26,394.34,392.95,394.08,21364.0,393.26,394.34,392.95,394.08,21364.0
2020-10-26 09:30:00,387.5,388.9,387.5,388.26,7336.0,387.5,388.9,387.5,388.26,7336.0
2020-10-26 09:35:00,388.1,389.28,387.71,389.1,2500.0,388.1,389.28,387.71,389.1,2500.0
2020-10-26 09:40:00,388.86,389.41,387.27,388.69,5325.0,388.86,389.41,387.27,388.69,5325.0
2020-10-26 09:45:00,388.32,388.58,387.61,387.79,600.0,388.32,388.58,387.61,387.79,600.0
2020-10-26 09:50:00,388.94,391.08,387.57,388.35,5201.0,388.94,391.08,387.57,388.35,5201.0
2020-10-26 09:55:00,388.37,388.37,385.23,386.52,7502.0,388.37,388.37,385.23,386.52,7502.0
2020-10-26 10:00:00,386.69,387.09,384.1,385.41,6816.0,386.69,387.09,384.1,385.41,6816.0
2020-10-26 10:05:00,386.49,386.64,383.64,384.11,3508.0,386.49,386.64,383.64,384.11,3508.0
2020-10-26 10:10:00,384.58,384.91,381.5,381.5,7966.0,384.58,384.91,381.5,381.5,7966.0
2020-10-26 10:15:00,381.5,383.17,381.0,382.07,4889.0,381.5,383.17,381.0,382.07,4889.0
2020-10-26 10:20:00,382.07,382.95,381.18,382.46,3653.0,382.07,382.95,381.18,382.46,3653.0
2020-10-26 10:25:00,382.47,382.47,379.77,379.77,2855.0,382.47,382.47,379.77,379.77,2855.0
2020-10-26 10:30:00,380.08,380.56,379.05,379.25,3800.0,380.08,380.56,379.05,379.25,3800.0
2020-10-26 10:35:00,379.25,383.46,379.25,383.45,6072.0,379.25,383.46,379.25,383.45,6072.0
2020-10-26 10:40:00,383.55,384.47,383.04,384.12,2302.0,383.55,384.47,383.04,384.12,2302.0
2020-10-26 10:45:00,383.92,384.8,383.1,383.1,1271.0,383.92,384.8,383.1,383.1,1271.0
2020-10-26 10:50:00,382.1,382.81,381.5,381.64,2335.0,382.1,382.81,381.5,381.64,2335.0
2020-10-26 10:55:00,380.98,381.51,380.37,380.38,669.0,380.98,381.51,380.37,380.38,669.0
2020-10-26 11:00:00,379.81,380.63,378.49,380.63,5668.0,379.81,380.63,378.49,380.63,5668.0
2020-10-26 11:05:00,380.23,381.22,380.0,381.22,1302.0,380.23,381.22,380.0,381.22,1302.0
2020-10-26 11:10:00,381.59,382.25,381.38,381.42,2651.0,381.59,382.25,381.38,381.42,2651.0
2020-10-26 11:15:00,381.13,381.19,378.65,378.65,5422.0,381.13,381.19,378.65,378.65,5422.0
2020-10-26 11:20:00,379.01,380.25,378.97,380.06,2142.0,379.01,380.25,378.97,380.06,2142.0
2020-10-26 11:25:00,379.97,380.09,379.53,379.87,1066.0,379.97,380.09,379.53,379.87,1066.0
2020-10-26 11:30:00,379.87,379.87,378.96,378.96,1937.0,379.87,379.87,378.96,378.96,1937.0
2020-10-26 11:35:00,378.0,379.61,377.26,377.45,5121.0,378.0,379.61,377.26,377.45,5121.0
2020-10-26 11:40:00,377.32,377.64,376.83,377.16,2001.0,377.32,377.64,376.83,377.16,2001.0
2020-10-26 11:45:00,377.31,378.71,377.3,378.71,2010.0,377.31,378.71,377.3,378.71,2010.0
2020-10-26 11:50:00,378.55,379.35,378.11,379.12,2798.0,378.55,379.35,378.11,379.12,2798.0
2020-10-26 11:55:00,379.12,379.93,379.11,379.16,2728.0,379.12,379.93,379.11,379.16,2728.0
2020-10-26 12:00:00,378.8,378.8,377.93,378.12,1947.0,378.8,378.8,377.93,378.12,1947.0
2020-10-26 12:05:00,377.78,379.29,377.73,379.29,1525.0,377.78,379.29,377.73,379.29,1525.0
2020-10-26 12:10:00,378.94,380.0,378.74,379.04,1700.0,378.94,380.0,378.74,379.04,1700.0
2020-10-26 12:15:00,378.96,380.16,378.84,379.68,1100.0,378.96,380.16,378.84,379.68,1100.0
2020-10-26 12:20:00,379.59,379.64,378.79,379.51,2106.0,379.59,379.64,378.79,379.51,2106.0
2020-10-26 12:25:00,379.09,379.41,379.0,379.03,650.0,379.09,379.41,379.0,379.03,650.0
2020-10-26 12:30:00,379.03,379.03,375.05,375.77,7375.0,379.03,379.03,375.05,375.77,7375.0
2020-10-26 12:35:00,375.28,375.28,375.28,375.28,200.0,375.28,375.28,375.28,375.28,200.0
2020-10-26 12:40:00,376.12,376.33,376.12,376.31,942.0,376.12,376.33,376.12,376.31,942.0
2020-10-26 12:45:00,376.31,376.31,372.73,372.73,7289.0,376.31,376.31,372.73,372.73,7289.0
2020-10-26 12:50:00,372.9,374.23,372.55,373.17,3168.0,372.9,374.23,372.55,373.17,3168.0
2020-10-26 12:55:00,372.23,373.26,371.25,372.4,3910.0,372.23,373.26,371.25,372.4,3910.0
2020-10-26 13:00:00,372.37,373.02,371.72,373.0,1370.0,372.37,373.02,371.72,373.0,1370.0
2020-10-26 13:05:00,372.57,372.57,370.37,370.74,5144.0,372.57,372.57,370.37,370.74,5144.0
2020-10-26 13:10:00,371.42,371.82,369.05,369.05,5593.0,371.42,371.82,369.05,369.05,5593.0
2020-10-26 13:15:00,369.28,369.72,368.49,368.49,5515.0,369.28,369.72,368.49,368.49,5515.0
2020-10-26 13:20:00,368.25,369.31,367.21,367.21,3170.0,368.25,369.31,367.21,367.21,3170.0
2020-10-26 13:25:00,367.21,367.25,365.44,366.03,9334.0,367.21,367.25,365.44,366.03,9334.0
2020-10-26 13:30:00,365.73,366.0,364.51,364.79,11501.0,365.73,366.0,364.51,364.79,11501.0
2020-10-26 13:35:00,364.62,365.68,363.26,364.4,9732.0,364.62,365.68,363.26,364.4,9732.0
2020-10-26 13:40:00,364.33,365.61,364.33,364.54,7184.0,364.33,365.61,364.33,364.54,7184.0
2020-10-26 13:45:00,364.43,365.33,363.62,365.3,8037.0,364.43,365.33,363.62,365.3,8037.0
2020-10-26 13:50:00,365.0,367.04,364.59,366.7,8564.0,365.0,367.04,364.59,366.7,8564.0
2020-10-26 13:55:00,366.52,368.3,365.95,368.3,6192.0,366.52,368.3,365.95,368.3,6192.0
2020-10-26 14:00:00,368.35,368.35,366.13,366.13,5740.0,368.35,368.35,366.13,366.13,5740.0
2020-10-26 14:05:00,366.12,366.45,365.25,366.05,3821.0,366.12,366.45,365.25,366.05,3821.0
2020-10-26 14:10:00,366.06,366.54,364.56,365.54,5780.0,366.06,366.54,364.56,365.54,5780.0
2020-10-26 14:15:00,365.1,366.07,365.1,365.73,3779.0,365.1,366.07,365.1,365.73,3779.0
2020-10-26 14:20:00,365.59,366.0,365.1,365.51,3943.0,365.59,366.0,365.1,365.51,3943.0
2020-10-26 14:25:00,365.75,366.9,365.5,366.85,3190.0,365.75,366.9,365.5,366.85,3190.0
2020-10-26 14:30:00,366.3,366.83,366.3,366.47,1850.0,366.3,366.83,366.3,366.47,1850.0
2020-10-26 14:35:00,366.41,366.42,364.5,364.62,6294.0,366.41,366.42,364.5,364.62,6294.0
2020-10-26 14:40:00,364.98,366.33,364.63,365.74,4820.0,364.98,366.33,364.63,365.74,4820.0
2020-10-26 14:45:00,365.32,365.32,363.97,364.67,2916.0,365.32,365.32,363.97,364.67,2916.0
2020-10-26 14:50:00,364.77,364.99,364.16,364.74,3800.0,364.77,364.99,364.16,364.74,3800.0
2020-10-26 14:55:00,365.04,365.33,364.61,364.91,1555.0,365.04,365.33,364.61,364.91,1555.0
2020-10-26 15:00:00,365.0,365.8,364.96,365.71,3477.0,365.0,365.8,364.96,365.71,3477.0
2020-10-26 15:05:00,365.48,365.57,364.75,364.76,5129.0,365.48,365.57,364.75,364.76,5129.0
2020-10-26 15:10:00,364.69,364.78,363.33,363.77,4693.0,364.69,364.78,363.33,363.77,4693.0
2020-10-26 15:15:00,364.15,364.33,363.52,363.56,2837.0,364.15,364.33,363.52,363.56,2837.0
2020-10-26 15:20:00,363.91,364.87,363.26,364.87,3479.0,363.91,364.87,363.26,364.87,3479.0
2020-10-26 15:25:00,365.0,365.17,364.93,364.94,1149.0,365.0,365.17,364.93,364.94,1149.0
2020-10-26 15:30:00,365.21,365.43,364.51,365.38,4896.0,365.21,365.43,364.51,365.38,4896.0
2020-10-26 15:35:00,365.04,365.96,365.03,365.4,9238.0,365.04,365.96,365.03,365.4,9238.0
2020-10-26 15:40:00,365.91,365.93,365.07,365.33,1990.0,365.91,365.93,365.07,365.33,1990.0
2020-10-26 15:45:00,365.0,365.23,364.46,364.47,12954.0,365.0,365.23,364.46,364.47,12954.0
2020-10-26 15:50:00,364.48,365.67,364.28,365.52,9051.0,364.48,365.67,364.28,365.52,9051.0
2020-10-26 15:55:00,365.41,366.0,364.88,365.26,20580.0,365.41,366.0,364.88,365.26,20580.0
2020-10-27 09:30:00,367.92,371.28,367.92,369.66,15659.0,367.92,371.28,367.92,369.66,15659.0
2020-10-27 09:35:00,369.53,372.21,368.0,372.15,3589.0,369.53,372.21,368.0,372.15,3589.0
2020-10-27 09:40:00,372.13,374.86,371.98,372.31,8724.0,372.13,374.86,371.98,372.31,8724.0
2020-10-27 09:45:00,372.33,372.75,369.67,371.26,4200.0,372.33,372.75,369.67,371.26,4200.0
2020-10-27 09:50:00,371.58,372.39,368.02,369.33,4851.0,371.58,372.39,368.02,369.33,4851.0
2020-10-27 09:55:00,369.29,369.77,367.56,369.62,5019.0,369.29,369.77,367.56,369.62,5019.0
2020-10-27 10:00:00,369.18,369.67,367.81,367.81,1953.0,369.18,369.67,367.81,367.81,1953.0
2020-10-27 10:05:00,368.89,370.56,368.39,370.02,850.0,368.89,370.56,368.39,370.02,850.0
2020-10-27 10:10:00,369.59,370.22,369.5,370.22,647.0,369.59,370.22,369.5,370.22,647.0
2020-10-27 10:15:00,369.51,369.59,366.35,366.67,5579.0,369.51,369.59,366.35,366.67,5579.0
2020-10-27 10:20:00,366.0,366.74,365.61,366.21,2403.0,366.0,366.74,365.61,366.21,2403.0
2020-10-27 10:25:00,366.31,367.53,366.31,367.33,1905.0,366.31,367.53,366.31,367.33,1905.0
2020-10-27 10:30:00,367.65,367.65,366.38,366.6,909.0,367.65,367.65,366.38,366.6,909.0
2020-10-27 10:35:00,366.64,366.64,366.05,366.05,200.0,366.64,366.64,366.05,366.05,200.0
2020-10-27 10:40:00,365.29,365.69,364.67,365.57,6919.0,365.29,365.69,364.67,365.57,6919.0
2020-10-27 10:45:00,365.89,366.7,365.24,366.09,1502.0,365.89,366.7,365.24,366.09,1502.0
2020-10-27 10:50:00,366.1,366.5,364.71,365.48,5150.0,366.1,366.5,364.71,365.48,5150.0
2020-10-27 10:55:00,365.97,366.11,364.98,365.33,2097.0,365.97,366.11,364.98,365.33,2097.0
2020-10-27 11:00:00,365.33,365.95,364.9,365.38,4107.0,365.33,365.95,364.9,365.38,4107.0
2020-10-27 11:05:00,365.37,365.38,364.11,364.59,6084.0,365.37,365.38,364.11,364.59,6084.0
2020-10-27 11:10:00,364.88,365.33,364.72,365.0,1250.0,364.88,365.33,364.72,365.0,1250.0
2020-10-27 11:15:00,364.91,364.94,364.12,364.87,2575.0,364.91,364.94,364.12,364.87,2575.0
2020-10-27 11:20:00,364.58,366.0,364.31,366.0,5680.0,364.58,366.0,364.31,366.0,5680.0
2020-10-27 11:25:00,366.92,367.49,366.92,366.95,2372.0,366.92,367.49,366.92,366.95,2372.0
2020-10-27 11:30:00,366.68,366.69,364.18,365.47,6948.0,366.68,366.69,364.18,365.47,6948.0
2020-10-27 11:35:00,365.79,366.81,365.5,365.96,2162.0,365.79,366.81,365.5,365.96,2162.0
2020-10-27 11:40:00,365.36,365.41,364.77,365.41,1137.0,365.36,365.41,364.77,365.41,1137.0
2020-10-27 11:45:00,366.24,366.65,365.63,366.15,2045.0,366.24,366.65,365.63,366.15,2045.0
2020-10-27 11:50:00,365.79,365.79,364.96,365.45,1300.0,365.79,365.79,364.96,365.45,1300.0
2020-10-27 11:55:00,366.08,366.31,365.28,365.55,4393.0,366.08,366.31,365.28,365.55,4393.0
2020-10-27 12:00:00,365.64,366.29,365.3,365.84,1150.0,365.64,366.29,365.3,365.84,1150.0
2020-10-27 12:05:00,365.45,365.45,364.73,364.75,1521.0,365.45,365.45,364.73,364.75,1521.0
2020-10-27 12:10:00,365.14,365.67,364.98,365.56,2019.0,365.14,365.67,364.98,365.56,2019.0
2020-10-27 12:15:00,365.0,365.48,364.61,365.39,1000.0,365.0,365.48,364.61,365.39,1000.0
2020-10-27 12:20:00,365.24,365.24,364.92,364.96,1600.0,365.24,365.24,364.92,364.96,1600.0
2020-10-27 12:25:00,364.8,365.27,364.3,364.42,3100.0,364.8,365.27,364.3,364.42,3100.0
2020-10-27 12:30:00,364.41,365.21,364.33,364.51,3183.0,364.41,365.21,364.33,364.51,3183.0
2020-10-27 12:35:00,365.07,365.84,365.07,365.2,622.0,365.07,365.84,365.07,365.2,622.0
2020-10-27 12:40:00,365.76,366.42,365.3,365.3,1606.0,365.76,366.42,365.3,365.3,1606.0
2020-10-27 12:45:00,365.06,365.94,365.06,365.82,1709.0,365.06,365.94,365.06,365.82,1709.0
2020-10-27 12:50:00,365.46,365.5,365.24,365.27,500.0,365.46,365.5,365.24,365.27,500.0
2020-10-27 12:55:00,365.0,365.21,364.62,365.21,1850.0,365.0,365.21,364.62,365.21,1850.0
2020-10-27 13:00:00,365.11,365.11,365.11,365.11,100.0,365.11,365.11,365.11,365.11,100.0
2020-10-27 13:05:00,365.45,365.96,365.45,365.95,522.0,365.45,365.96,365.45,365.95,522.0
2020-10-27 13:10:00,365.88,366.33,365.78,366.21,4444.0,365.88,366.33,365.78,366.21,4444.0
2020-10-27 13:15:00,365.88,366.22,365.52,366.22,1750.0,365.88,366.22,365.52,366.22,1750.0
2020-10-27 13:20:00,366.22,366.63,365.63,366.63,4851.0,366.22,366.63,365.63,366.63,4851.0
2020-10-27 13:25:00,366.0,366.0,365.44,365.44,986.0,366.0,366.0,365.44,365.44,986.0
2020-10-27 13:30:00,366.39,367.27,366.2,367.27,1201.0,366.39,367.27,366.2,367.27,1201.0
2020-10-27 13:35:00,367.02,367.17,366.5,366.5,1632.0,367.02,367.17,366.5,366.5,1632.0
2020-10-27 13:40:00,366.5,367.67,366.5,367.43,1991.0,366.5,367.67,366.5,367.43,1991.0
2020-10-27 13:45:00,367.12,367.61,366.79,367.4,1200.0,367.12,367.61,366.79,367.4,1200.0
2020-10-27 13:50:00,367.11,367.12,366.73,366.73,400.0,367.11,367.12,366.73,366.73,400.0
2020-10-27 13:55:00,366.28,366.28,366.27,366.28,100.0,366.28,366.28,366.27,366.28,100.0
2020-10-27 14:00:00,366.53,366.54,366.48,366.48,460.0,366.53,366.54,366.48,366.48,460.0
2020-10-27 14:05:00,366.2,366.4,366.0,366.0,1100.0,366.2,366.4,366.0,366.0,1100.0
2020-10-27 14:10:00,365.5,365.5,365.3,365.3,300.0,365.5,365.5,365.3,365.3,300.0
2020-10-27 14:15:00,365.1,365.1,364.49,364.8,1100.0,365.1,365.1,364.49,364.8,1100.0
2020-10-27 14:20:00,364.8,365.31,364.72,365.25,1425.0,364.8,365.31,364.72,365.25,1425.0
2020-10-27 14:25:00,365.39,365.4,364.63,364.94,1300.0,365.39,365.4,364.63,364.94,1300.0
2020-10-27 14:30:00,364.94,364.94,364.94,364.94,0.0,364.94,364.94,364.94,364.94,0.0
2020-10-27 14:35:00,364.83,365.22,364.68,365.18,2747.0,364.83,365.22,364.68,365.18,2747.0
2020-10-27 14:40:00,364.81,365.0,364.52,364.86,1313.0,364.81,365.0,364.52,364.86,1313.0
2020-10-27 14:45:00,364.45,365.65,364.24,365.64,2161.0,364.45,365.65,364.24,365.64,2161.0
2020-10-27 14:50:00,365.03,365.17,364.52,364.93,2554.0,365.03,365.17,364.52,364.93,2554.0
2020-10-27 14:55:00,364.71,365.29,364.71,364.89,24129.0,364.71,365.29,364.71,364.89,24129.0
2020-10-27 15:00:00,365.46,365.46,364.49,364.49,700.0,365.46,365.46,364.49,364.49,700.0
2020-10-27 15:05:00,364.5,364.5,363.23,363.23,4484.0,364.5,364.5,363.23,363.23,4484.0
2020-10-27 15:10:00,363.82,364.9,363.82,364.37,1059.0,363.82,364.9,363.82,364.37,1059.0
2020-10-27 15:15:00,363.66,363.85,362.69,363.85,2661.0,363.66,363.85,362.69,363.85,2661.0
2020-10-27 15:20:00,364.16,365.2,364.15,364.3,1602.0,364.16,365.2,364.15,364.3,1602.0
2020-10-27 15:25:00,364.05,364.9,363.66,364.42,1607.0,364.05,364.9,363.66,364.42,1607.0
2020-10-27 15:30:00,364.1,365.3,364.02,365.23,6829.0,364.1,365.3,364.02,365.23,6829.0
2020-10-27 15:35:00,365.16,366.67,364.81,366.41,2346.0,365.16,366.67,364.81,366.41,2346.0
2020-10-27 15:40:00,366.49,366.98,365.49,365.49,6978.0,366.49,366.98,365.49,365.49,6978.0
2020-10-27 15:45:00,366.31,366.31,364.85,365.11,11639.0,366.31,366.31,364.85,365.11,11639.0
2020-10-27 15:50:00,364.99,365.66,364.66,365.3,11776.0,364.99,365.66,364.66,365.3,11776.0
2020-10-27 15:55:00,365.02,365.02,363.83,364.01,18595.0,365.02,365.02,363.83,364.01,18595.0
2020-10-28 09:30:00,357.24,357.24,353.81,354.88,9925.0,357.24,357.24,353.81,354.88,9925.0
2020-10-28 09:35:00,353.95,356.65,353.0,356.3,6616.0,353.95,356.65,353.0,356.3,6616.0
2020-10-28 09:40:00,356.46,358.64,355.5,357.51,3537.0,356.46,358.64,355.5,357.51,3537.0
2020-10-28 09:45:00,358.96,360.14,358.0,358.66,3291.0,358.96,360.14,358.0,358.66,3291.0
2020-10-28 09:50:00,358.76,359.13,357.0,357.0,6247.0,358.76,359.13,357.0,357.0,6247.0
2020-10-28 09:55:00,356.01,357.46,355.07,356.02,6030.0,356.01,357.46,355.07,356.02,6030.0
2020-10-28 10:00:00,355.92,357.22,355.35,356.37,3211.0,355.92,357.22,355.35,356.37,3211.0
2020-10-28 10:05:00,356.49,358.51,356.15,358.16,4309.0,356.49,358.51,356.15,358.16,4309.0
2020-10-28 10:10:00,357.94,358.41,356.53,356.66,3900.0,357.94,358.41,356.53,356.66,3900.0
2020-10-28 10:15:00,357.16,357.38,355.75,356.37,3600.0,357.16,357.38,355.75,356.37,3600.0
2020-10-28 10:20:00,356.18,357.32,355.67,355.77,2601.0,356.18,357.32,355.67,355.77,2601.0
2020-10-28 10:25:00,355.94,357.96,355.91,356.45,2000.0,355.94,357.96,355.91,356.45,2000.0
2020-10-28 10:30:00,355.73,358.93,355.72,358.93,5427.0,355.73,358.93,355.72,358.93,5427.0
2020-10-28 10:35:00,358.4,360.08,358.4,358.79,4892.0,358.4,360.08,358.4,358.79,4892.0
2020-10-28 10:40:00,359.34,359.34,357.99,358.9,2030.0,359.34,359.34,357.99,358.9,2030.0
2020-10-28 10:45:00,358.44,358.44,356.65,356.65,1200.0,358.44,358.44,356.65,356.65,1200.0
2020-10-28 10:50:00,356.78,357.67,356.0,357.63,5220.0,356.78,357.67,356.0,357.63,5220.0
2020-10-28 10:55:00,358.26,358.26,357.19,357.19,400.0,358.26,358.26,357.19,357.19,400.0
2020-10-28 11:00:00,357.24,357.28,356.87,356.87,1802.0,357.24,357.28,356.87,356.87,1802.0
2020-10-28 11:05:00,356.88,358.0,356.43,357.85,3053.0,356.88,358.0,356.43,357.85,3053.0
2020-10-28 11:10:00,357.39,357.93,356.58,357.15,1400.0,357.39,357.93,356.58,357.15,1400.0
2020-10-28 11:15:00,356.24,356.9,356.06,356.6,2066.0,356.24,356.9,356.06,356.6,2066.0
2020-10-28 11:20:00,356.47,356.47,355.42,355.43,1684.0,356.47,356.47,355.42,355.43,1684.0
2020-10-28 11:25:00,355.54,357.43,355.54,357.26,10770.0,355.54,357.43,355.54,357.26,10770.0
2020-10-28 11:30:00,356.79,356.79,356.06,356.73,1347.0,356.79,356.79,356.06,356.73,1347.0
2020-10-28 11:35:00,357.29,357.43,357.29,357.43,725.0,357.29,357.43,357.29,357.43,725.0
2020-10-28 11:40:00,357.33,358.12,357.32,358.12,1400.0,357.33,358.12,357.32,358.12,1400.0
2020-10-28 11:45:00,358.6,358.77,357.85,357.85,1150.0,358.6,358.77,357.85,357.85,1150.0
2020-10-28 11:50:00,356.94,358.22,356.06,358.22,3258.0,356.94,358.22,356.06,358.22,3258.0
2020-10-28 11:55:00,357.95,359.69,357.88,358.65,1647.0,357.95,359.69,357.88,358.65,1647.0
2020-10-28 12:00:00,358.68,359.24,358.3,358.36,802.0,358.68,359.24,358.3,358.36,802.0
2020-10-28 12:05:00,358.47,359.51,358.47,359.51,1710.0,358.47,359.51,358.47,359.51,1710.0
2020-10-28 12:10:00,359.02,359.96,359.02,359.28,2091.0,359.02,359.96,359.02,359.28,2091.0
2020-10-28 12:15:00,359.28,360.29,358.8,360.29,2533.0,359.28,360.29,358.8,360.29,2533.0
2020-10-28 12:20:00,358.81,358.81,358.07,358.07,200.0,358.81,358.81,358.07,358.07,200.0
2020-10-28 12:25:00,358.02,358.03,357.0,357.1,4528.0,358.02,358.03,357.0,357.1,4528.0
2020-10-28 12:30:00,356.46,358.24,356.0,358.24,3256.0,356.46,358.24,356.0,358.24,3256.0
2020-10-28 12:35:00,358.44,358.79,356.42,356.42,1700.0,358.44,358.79,356.42,356.42,1700.0
2020-10-28 12:40:00,356.01,356.37,355.69,356.12,1600.0,356.01,356.37,355.69,356.12,1600.0
2020-10-28 12:45:00,356.2,356.2,355.26,355.26,2630.0,356.2,356.2,355.26,355.26,2630.0
2020-10-28 12:50:00,355.0,356.1,354.6,355.96,3234.0,355.0,356.1,354.6,355.96,3234.0
2020-10-28 12:55:00,355.92,356.39,355.91,356.23,900.0,355.92,356.39,355.91,356.23,900.0
2020-10-28 13:00:00,355.78,356.15,354.85,355.24,3100.0,355.78,356.15,354.85,355.24,3100.0
2020-10-28 13:05:00,354.96,355.13,354.66,354.67,1420.0,354.96,355.13,354.66,354.67,1420.0
2020-10-28 13:10:00,354.28,354.28,353.37,353.6,2600.0,354.28,354.28,353.37,353.6,2600.0
2020-10-28 13:15:00,353.6,353.69,351.9,353.69,2815.0,353.6,353.69,351.9,353.69,2815.0
2020-10-28 13:20:00,353.54,353.74,353.25,353.66,1102.0,353.54,353.74,353.25,353.66,1102.0
2020-10-28 13:25:00,353.38,354.68,353.18,354.61,2655.0,353.38,354.68,353.18,354.61,2655.0
2020-10-28 13:30:00,354.63,355.48,353.72,355.48,2000.0,354.63,355.48,353.72,355.48,2000.0
2020-10-28 13:35:00,355.53,355.78,354.91,354.91,829.0,355.53,355.78,354.91,354.91,829.0
2020-10-28 13:40:00,354.98,354.98,354.26,354.26,600.0,354.98,354.98,354.26,354.26,600.0
2020-10-28 13:45:00,354.65,355.8,354.65,355.8,1350.0,354.65,355.8,354.65,355.8,1350.0
2020-10-28 13:50:00,356.16,356.16,355.26,355.73,1400.0,356.16,356.16,355.26,355.73,1400.0
2020-10-28 13:55:00,355.92,356.12,355.32,356.12,2303.0,355.92,356.12,355.32,356.12,2303.0
2020-10-28 14:00:00,355.9,355.9,354.1,354.53,1301.0,355.9,355.9,354.1,354.53,1301.0
2020-10-28 14:05:00,354.26,354.26,354.22,354.22,200.0,354.26,354.26,354.22,354.22,200.0
2020-10-28 14:10:00,353.71,353.94,353.53,353.94,1953.0,353.71,353.94,353.53,353.94,1953.0
2020-10-28 14:15:00,353.44,353.76,353.44,353.74,740.0,353.44,353.76,353.44,353.74,740.0
2020-10-28 14:20:00,353.78,355.24,353.78,355.1,1260.0,353.78,355.24,353.78,355.1,1260.0
2020-10-28 14:25:00,355.38,355.38,354.43,354.65,824.0,355.38,355.38,354.43,354.65,824.0
2020-10-28 14:30:00,354.9,354.97,353.9,353.9,1100.0,354.9,354.97,353.9,353.9,1100.0
2020-10-28 14:35:00,353.49,354.25,352.98,354.18,4005.0,353.49,354.25,352.98,354.18,4005.0
2020-10-28 14:40:00,354.37,354.72,353.74,353.74,1045.0,354.37,354.72,353.74,353.74,1045.0
2020-10-28 14:45:00,353.82,354.1,352.91,353.37,860.0,353.82,354.1,352.91,353.37,860.0
2020-10-28 14:50:00,353.5,353.5,352.36,352.36,1475.0,353.5,353.5,352.36,352.36,1475.0
2020-10-28 14:55:00,351.92,354.36,351.55,354.36,5270.0,351.92,354.36,351.55,354.36,5270.0
2020-10-28 15:00:00,354.48,354.91,354.18,354.44,3293.0,354.48,354.91,354.18,354.44,3293.0
2020-10-28 15:05:00,354.05,354.09,353.7,354.09,989.0,354.05,354.09,353.7,354.09,989.0
2020-10-28 15:10:00,354.1,354.88,353.8,354.88,1620.0,354.1,354.88,353.8,354.88,1620.0
2020-10-28 15:15:00,353.65,353.79,353.56,353.78,673.0,353.65,353.79,353.56,353.78,673.0
2020-10-28 15:20:00,353.86,355.3,353.53,355.3,3575.0,353.86,355.3,353.53,355.3,3575.0
2020-10-28 15:25:00,354.82,354.9,354.38,354.45,2180.0,354.82,354.9,354.38,354.45,2180.0
2020-10-28 15:30:00,354.13,356.08,353.77,355.99,4006.0,354.13,356.08,353.77,355.99,4006.0
2020-10-28 15:35:00,354.99,355.26,354.75,354.75,2700.0,354.99,355.26,354.75,354.75,2700.0
2020-10-28 15:40:00,355.21,355.3,354.65,354.97,3039.0,355.21,355.3,354.65,354.97,3039.0
2020-10-28 15:45:00,354.86,354.92,353.94,354.63,3200.0,354.86,354.92,353.94,354.63,3200.0
2020-10-28 15:50:00,354.64,355.05,353.09,353.09,5718.0,354.64,355.05,353.09,353.09,5718.0
2020-10-28 15:55:00,353.39,353.9,351.81,353.02,26661.0,353.39,353.9,351.81,353.02,26661.0
2020-10-29 09:30:00,356.07,359.0,353.71,359.0,7178.0,356.07,359.0,353.71,359.0,7178.0
2020-10-29 09:35:00,358.95,359.0,357.13,357.53,4403.0,358.95,359.0,357.13,357.53,4403.0
2020-10-29 09:40:00,357.44,358.87,356.73,358.18,4134.0,357.44,358.87,356.73,358.18,4134.0
2020-10-29 09:45:00,356.54,360.35,356.14,359.76,2800.0,356.54,360.35,356.14,359.76,2800.0
2020-10-29 09:50:00,359.34,361.67,359.0,361.13,2000.0,359.34,361.67,359.0,361.13,2000.0
2020-10-29 09:55:00,362.0,365.57,362.0,365.57,5060.0,362.0,365.57,362.0,365.57,5060.0
2020-10-29 10:00:00,364.68,364.86,360.36,362.44,7356.0,364.68,364.86,360.36,362.44,7356.0
2020-10-29 10:05:00,362.14,362.34,360.69,361.72,2600.0,362.14,362.34,360.69,361.72,2600.0
2020-10-29 10:10:00,361.66,361.66,359.32,359.37,3600.0,361.66,361.66,359.32,359.37,3600.0
2020-10-29 10:15:00,358.24,359.67,358.24,359.24,3050.0,358.24,359.67,358.24,359.24,3050.0
2020-10-29 10:20:00,360.44,360.8,359.45,360.8,1000.0,360.44,360.8,359.45,360.8,1000.0
2020-10-29 10:25:00,361.36,361.36,359.88,360.44,1700.0,361.36,361.36,359.88,360.44,1700.0
2020-10-29 10:30:00,359.93,359.99,358.56,358.71,2108.0,359.93,359.99,358.56,358.71,2108.0
2020-10-29 10:35:00,358.71,359.96,357.43,359.96,1700.0,358.71,359.96,357.43,359.96,1700.0
2020-10-29 10:40:00,358.37,359.05,358.37,358.64,800.0,358.37,359.05,358.37,358.64,800.0
2020-10-29 10:45:00,359.43,359.45,357.49,358.79,2000.0,359.43,359.45,357.49,358.79,2000.0
2020-10-29 10:50:00,359.77,359.78,358.15,358.15,2569.0,359.77,359.78,358.15,358.15,2569.0
2020-10-29 10:55:00,358.53,359.07,357.9,358.3,1500.0,358.53,359.07,357.9,358.3,1500.0
2020-10-29 11:00:00,358.53,358.62,357.64,357.96,1963.0,358.53,358.62,357.64,357.96,1963.0
2020-10-29 11:05:00,357.38,357.42,356.66,356.69,4235.0,357.38,357.42,356.66,356.69,4235.0
2020-10-29 11:10:00,356.69,356.72,355.99,356.25,1763.0,356.69,356.72,355.99,356.25,1763.0
2020-10-29 11:15:00,356.24,357.25,356.24,357.19,1300.0,356.24,357.25,356.24,357.19,1300.0
2020-10-29 11:20:00,358.04,358.05,357.61,357.61,315.0,358.04,358.05,357.61,357.61,315.0
2020-10-29 11:25:00,357.77,358.62,357.75,357.75,1000.0,357.77,358.62,357.75,357.75,1000.0
2020-10-29 11:30:00,357.48,357.66,357.21,357.32,1605.0,357.48,357.66,357.21,357.32,1605.0
2020-10-29 11:35:00,357.05,357.05,356.2,356.81,2707.0,357.05,357.05,356.2,356.81,2707.0
2020-10-29 11:40:00,356.94,356.94,356.93,356.94,200.0,356.94,356.94,356.93,356.94,200.0
2020-10-29 11:45:00,356.2,357.02,356.2,357.02,200.0,356.2,357.02,356.2,357.02,200.0
2020-10-29 11:50:00,356.28,356.88,355.57,355.6,1700.0,356.28,356.88,355.57,355.6,1700.0
2020-10-29 11:55:00,355.35,356.28,355.0,355.0,1706.0,355.35,356.28,355.0,355.0,1706.0
2020-10-29 12:00:00,355.07,355.4,354.4,354.4,1738.0,355.07,355.4,354.4,354.4,1738.0
2020-10-29 12:05:00,354.93,355.05,354.93,355.05,500.0,354.93,355.05,354.93,355.05,500.0
2020-10-29 12:10:00,354.74,354.74,353.99,354.28,1770.0,354.74,354.74,353.99,354.28,1770.0
2020-10-29 12:15:00,353.78,354.38,353.75,354.11,1461.0,353.78,354.38,353.75,354.11,1461.0
2020-10-29 12:20:00,354.56,354.86,353.4,353.41,2540.0,354.56,354.86,353.4,353.41,2540.0
2020-10-29 12:25:00,353.76,354.46,353.76,354.46,1061.0,353.76,354.46,353.76,354.46,1061.0
2020-10-29 12:30:00,354.28,354.75,353.68,354.75,1300.0,354.28,354.75,353.68,354.75,1300.0
2020-10-29 12:35:00,354.52,355.13,354.52,354.69,1450.0,354.52,355.13,354.52,354.69,1450.0
2020-10-29 12:40:00,354.2,354.2,354.11,354.11,245.0,354.2,354.2,354.11,354.11,245.0
2020-10-29 12:45:00,353.89,354.09,353.6,354.09,806.0,353.89,354.09,353.6,354.09,806.0
2020-10-29 12:50:00,354.13,354.13,353.32,353.71,1200.0,354.13,354.13,353.32,353.71,1200.0
2020-10-29 12:55:00,353.31,353.31,351.68,352.32,2844.0,353.31,353.31,351.68,352.32,2844.0
2020-10-29 13:00:00,352.33,352.76,352.33,352.38,300.0,352.33,352.76,352.33,352.38,300.0
2020-10-29 13:05:00,352.28,352.8,351.95,352.0,2123.0,352.28,352.8,351.95,352.0,2123.0
2020-10-29 13:10:00,351.82,352.26,351.55,352.01,3662.0,351.82,352.26,351.55,352.01,3662.0
2020-10-29 13:15:00,351.88,351.88,351.17,351.4,2700.0,351.88,351.88,351.17,351.4,2700.0
2020-10-29 13:20:00,351.39,352.38,351.38,352.38,1456.0,351.39,352.38,351.38,352.38,1456.0
2020-10-29 13:25:00,351.51,351.96,351.0,351.96,1505.0,351.51,351.96,351.0,351.96,1505.0
2020-10-29 13:30:00,352.49,353.28,351.85,352.77,3495.0,352.49,353.28,351.85,352.77,3495.0
2020-10-29 13:35:00,352.88,353.2,352.54,352.97,1402.0,352.88,353.2,352.54,352.97,1402.0
2020-10-29 13:40:00,353.0,353.5,353.0,353.5,301.0,353.0,353.5,353.0,353.5,301.0
2020-10-29 13:45:00,353.04,353.04,351.92,352.22,2845.0,353.04,353.04,351.92,352.22,2845.0
2020-10-29 13:50:00,352.69,353.07,352.42,353.07,1584.0,352.69,353.07,352.42,353.07,1584.0
2020-10-29 13:55:00,353.7,354.31,352.96,353.83,1600.0,353.7,354.31,352.96,353.83,1600.0
2020-10-29 14:00:00,353.94,354.94,353.83,353.83,1650.0,353.94,354.94,353.83,353.83,1650.0
2020-10-29 14:05:00,353.85,354.57,353.85,354.55,1550.0,353.85,354.57,353.85,354.55,1550.0
2020-10-29 14:10:00,354.38,355.02,353.87,354.81,2598.0,354.38,355.02,353.87,354.81,2598.0
2020-10-29 14:15:00,355.23,355.8,355.23,355.8,1623.0,355.23,355.8,355.23,355.8,1623.0
2020-10-29 14:20:00,355.61,355.61,355.14,355.14,788.0,355.61,355.61,355.14,355.14,788.0
2020-10-29 14:25:00,354.89,355.77,354.76,355.3,1425.0,354.89,355.77,354.76,355.3,1425.0
2020-10-29 14:30:00,355.04,355.6,354.99,355.6,800.0,355.04,355.6,354.99,355.6,800.0
2020-10-29 14:35:00,355.15,355.15,354.3,354.3,1095.0,355.15,355.15,354.3,354.3,1095.0
2020-10-29 14:40:00,354.57,355.02,354.55,354.74,1334.0,354.57,355.02,354.55,354.74,1334.0
2020-10-29 14:45:00,354.3,354.3,353.1,353.21,1103.0,354.3,354.3,353.1,353.21,1103.0
2020-10-29 14:50:00,353.37,353.37,352.91,353.08,715.0,353.37,353.37,352.91,353.08,715.0
2020-10-29 14:55:00,353.56,353.98,353.19,353.19,1572.0,353.56,353.98,353.19,353.19,1572.0
2020-10-29 15:00:00,353.37,354.11,353.29,354.11,988.0,353.37,354.11,353.29,354.11,988.0
2020-10-29 15:05:00,354.37,354.37,353.67,354.0,900.0,354.37,354.37,353.67,354.0,900.0
2020-10-29 15:10:00,353.83,353.83,353.0,353.04,2285.0,353.83,353.83,353.0,353.04,2285.0
2020-10-29 15:15:00,352.71,353.27,352.31,353.27,1923.0,352.71,353.27,352.31,353.27,1923.0
2020-10-29 15:20:00,353.66,353.76,353.07,353.07,4265.0,353.66,353.76,353.07,353.07,4265.0
2020-10-29 15:25:00,352.99,353.48,352.74,352.94,3159.0,352.99,353.48,352.74,352.94,3159.0
2020-10-29 15:30:00,352.94,353.21,352.33,352.33,1495.0,352.94,353.21,352.33,352.33,1495.0
2020-10-29 15:35:00,352.4,352.67,352.07,352.07,3809.0,352.4,352.67,352.07,352.07,3809.0
2020-10-29 15:40:00,352.42,353.1,352.37,353.05,2820.0,352.42,353.1,352.37,353.05,2820.0
2020-10-29 15:45:00,352.81,354.61,352.63,354.06,2946.0,352.81,354.61,352.63,354.06,2946.0
2020-10-29 15:50:00,353.84,354.2,353.05,353.49,5227.0,353.84,354.2,353.05,353.49,5227.0
2020-10-29 15:55:00,353.41,353.41,351.5,351.99,22780.0,353.41,353.41,351.5,351.99,22780.0
2020-10-30 09:30:00,349.0,350.99,346.46,350.99,6939.0,349.0,350.99,346.46,350.99,6939.0
2020-10-30 09:35:00,350.07,351.58,347.97,347.97,2490.0,350.07,351.58,347.97,347.97,2490.0
2020-10-30 09:40:00,347.2,347.33,344.06,345.96,4762.0,347.2,347.33,344.06,345.96,4762.0
2020-10-30 09:45:00,345.0,345.17,341.0,342.21,11822.0,345.0,345.17,341.0,342.21,11822.0
2020-10-30 09:50:00,342.69,344.03,342.45,343.98,2530.0,342.69,344.03,342.45,343.98,2530.0
2020-10-30 09:55:00,344.0,344.36,342.0,344.36,4830.0,344.0,344.36,342.0,344.36,4830.0
2020-10-30 10:00:00,343.18,344.05,342.32,343.63,914.0,343.18,344.05,342.32,343.63,914.0
2020-10-30 10:05:00,343.64,345.57,343.64,344.92,3016.0,343.64,345.57,343.64,344.92,3016.0
2020-10-30 10:10:00,343.58,343.58,341.61,341.61,3136.0,343.58,343.58,341.61,341.61,3136.0
2020-10-30 10:15:00,342.11,342.18,340.81,341.34,3663.0,342.11,342.18,340.81,341.34,3663.0
2020-10-30 10:20:00,341.18,341.18,340.01,340.02,1941.0,341.18,341.18,340.01,340.02,1941.0
2020-10-30 10:25:00,340.38,340.38,337.11,337.11,5604.0,340.38,340.38,337.11,337.11,5604.0
2020-10-30 10:30:00,337.29,340.21,337.29,338.61,2939.0,337.29,340.21,337.29,338.61,2939.0
2020-10-30 10:35:00,338.3,339.15,336.67,338.67,4748.0,338.3,339.15,336.67,338.67,4748.0
2020-10-30 10:40:00,337.48,338.0,335.67,337.03,6440.0,337.48,338.0,335.67,337.03,6440.0
2020-10-30 10:45:00,336.24,336.24,333.85,333.95,2493.0,336.24,336.24,333.85,333.95,2493.0
2020-10-30 10:50:00,334.21,336.58,333.84,335.69,28215.0,334.21,336.58,333.84,335.69,28215.0
2020-10-30 10:55:00,336.03,336.55,333.6,334.15,7401.0,336.03,336.55,333.6,334.15,7401.0
2020-10-30 11:00:00,333.58,338.22,333.58,337.21,3685.0,333.58,338.22,333.58,337.21,3685.0
2020-10-30 11:05:00,336.58,337.19,335.75,335.75,4294.0,336.58,337.19,335.75,335.75,4294.0
2020-10-30 11:10:00,335.54,337.28,335.54,336.65,11354.0,335.54,337.28,335.54,336.65,11354.0
2020-10-30 11:15:00,337.29,337.29,335.5,336.84,1809.0,337.29,337.29,335.5,336.84,1809.0
2020-10-30 11:20:00,336.32,336.6,335.7,336.6,800.0,336.32,336.6,335.7,336.6,800.0
2020-10-30 11:25:00,336.15,336.15,334.42,334.42,2162.0,336.15,336.15,334.42,334.42,2162.0
2020-10-30 11:30:00,334.0,334.92,333.9,334.5,3296.0,334.0,334.92,333.9,334.5,3296.0
2020-10-30 11:35:00,334.68,335.78,334.4,335.11,4946.0,334.68,335.78,334.4,335.11,4946.0
2020-10-30 11:40:00,334.69,334.95,334.23,334.95,2206.0,334.69,334.95,334.23,334.95,2206.0
2020-10-30 11:45:00,334.95,336.06,334.69,335.46,4542.0,334.95,336.06,334.69,335.46,4542.0
2020-10-30 11:50:00,336.04,336.21,335.15,336.21,1200.0,336.04,336.21,335.15,336.21,1200.0
2020-10-30 11:55:00,335.8,335.8,335.23,335.71,875.0,335.8,335.8,335.23,335.71,875.0
2020-10-30 12:00:00,336.18,336.95,335.75,336.65,3142.0,336.18,336.95,335.75,336.65,3142.0
2020-10-30 12:05:00,337.03,337.28,336.79,337.28,400.0,337.03,337.28,336.79,337.28,400.0
2020-10-30 12:10:00,337.38,338.03,336.48,337.54,2200.0,337.38,338.03,336.48,337.54,2200.0
2020-10-30 12:15:00,337.9,339.08,337.9,338.95,910.0,337.9,339.08,337.9,338.95,910.0
2020-10-30 12:20:00,339.21,339.21,338.14,338.44,1001.0,339.21,339.21,338.14,338.44,1001.0
2020-10-30 12:25:00,337.91,340.7,337.91,339.86,1903.0,337.91,340.7,337.91,339.86,1903.0
2020-10-30 12:30:00,340.18,340.92,339.13,339.13,2439.0,340.18,340.92,339.13,339.13,2439.0
2020-10-30 12:35:00,338.98,339.26,338.51,338.81,1100.0,338.98,339.26,338.51,338.81,1100.0
2020-10-30 12:40:00,339.22,339.53,338.82,339.52,3350.0,339.22,339.53,338.82,339.52,3350.0
2020-10-30 12:45:00,339.52,339.59,339.35,339.59,869.0,339.52,339.59,339.35,339.59,869.0
2020-10-30 12:50:00,339.5,339.5,338.52,338.81,2602.0,339.5,339.5,338.52,338.81,2602.0
2020-10-30 12:55:00,338.14,338.91,337.55,337.86,700.0,338.14,338.91,337.55,337.86,700.0
2020-10-30 13:00:00,337.95,339.25,337.64,339.25,1565.0,337.95,339.25,337.64,339.25,1565.0
2020-10-30 13:05:00,338.42,338.42,337.68,337.68,400.0,338.42,338.42,337.68,337.68,400.0
2020-10-30 13:10:00,337.64,337.82,337.63,337.82,500.0,337.64,337.82,337.63,337.82,500.0
2020-10-30 13:15:00,337.17,337.29,336.46,337.29,900.0,337.17,337.29,336.46,337.29,900.0
2020-10-30 13:20:00,337.29,337.29,337.29,337.29,0.0,337.29,337.29,337.29,337.29,0.0
2020-10-30 13:25:00,337.42,337.57,336.47,337.57,1200.0,337.42,337.57,336.47,337.57,1200.0
2020-10-30 13:30:00,337.93,337.93,337.36,337.6,1300.0,337.93,337.93,337.36,337.6,1300.0
2020-10-30 13:35:00,337.62,337.62,336.24,336.24,1472.0,337.62,337.62,336.24,336.24,1472.0
2020-10-30 13:40:00,336.84,337.26,336.66,336.8,1236.0,336.84,337.26,336.66,336.8,1236.0
2020-10-30 13:45:00,336.71,337.16,336.42,337.16,1126.0,336.71,337.16,336.42,337.16,1126.0
2020-10-30 13:50:00,337.22,337.22,336.0,336.46,1300.0,337.22,337.22,336.0,336.46,1300.0
2020-10-30 13:55:00,336.16,336.84,335.86,336.41,1006.0,336.16,336.84,335.86,336.41,1006.0
2020-10-30 14:00:00,336.01,336.5,335.55,336.5,4830.0,336.01,336.5,335.55,336.5,4830.0
2020-10-30 14:05:00,336.84,337.54,336.84,337.52,1613.0,336.84,337.54,336.84,337.52,1613.0
2020-10-30 14:10:00,337.52,337.59,336.55,336.58,1600.0,337.52,337.59,336.55,336.58,1600.0
2020-10-30 14:15:00,336.84,337.34,336.84,337.34,474.0,336.84,337.34,336.84,337.34,474.0
2020-10-30 14:20:00,337.13,337.13,335.68,335.68,919.0,337.13,337.13,335.68,335.68,919.0
2020-10-30 14:25:00,336.04,336.08,334.98,335.12,1968.0,336.04,336.08,334.98,335.12,1968.0
2020-10-30 14:30:00,334.82,335.51,334.64,334.64,1400.0,334.82,335.51,334.64,334.64,1400.0
2020-10-30 14:35:00,334.41,336.14,334.41,336.1,1900.0,334.41,336.14,334.41,336.1,1900.0
2020-10-30 14:40:00,335.59,335.59,334.65,334.92,1200.0,335.59,335.59,334.65,334.92,1200.0
2020-10-30 14:45:00,334.8,335.77,334.35,335.77,1702.0,334.8,335.77,334.35,335.77,1702.0
2020-10-30 14:50:00,335.35,335.46,334.2,334.48,1984.0,335.35,335.46,334.2,334.48,1984.0
2020-10-30 14:55:00,334.57,335.34,333.53,333.65,5693.0,334.57,335.34,333.53,333.65,5693.0
2020-10-30 15:00:00,333.84,334.15,333.25,333.69,5290.0,333.84,334.15,333.25,333.69,5290.0
2020-10-30 15:05:00,334.08,334.09,332.67,332.97,7051.0,334.08,334.09,332.67,332.97,7051.0
2020-10-30 15:10:00,332.98,333.97,332.98,333.03,1915.0,332.98,333.97,332.98,333.03,1915.0
2020-10-30 15:15:00,332.96,334.07,332.79,333.74,4251.0,332.96,334.07,332.79,333.74,4251.0
2020-10-30 15:20:00,333.75,334.4,333.75,334.0,2146.0,333.75,334.4,333.75,334.0,2146.0
2020-10-30 15:25:00,333.36,333.36,331.47,331.47,6103.0,333.36,333.36,331.47,331.47,6103.0
2020-10-30 15:30:00,331.51,332.17,330.76,331.08,4860.0,331.51,332.17,330.76,331.08,4860.0
2020-10-30 15:35:00,331.06,332.04,330.64,332.04,5866.0,331.06,332.04,330.64,332.04,5866.0
2020-10-30 15:40:00,332.24,333.12,331.62,333.12,6107.0,332.24,333.12,331.62,333.12,6107.0
2020-10-30 15:45:00,333.33,333.71,332.13,332.33,4368.0,333.33,333.71,332.13,332.33,4368.0
2020-10-30 15:50:00,332.57,334.43,332.26,334.09,17827.0,332.57,334.43,332.26,334.09,17827.0
2020-10-30 15:55:00,334.1,335.38,334.04,335.23,37473.0,334.1,335.38,334.04,335.23,37473.0
2020-11-02 09:30:00,338.63,339.37,335.01,338.0,12891.0,338.63,339.37,335.01,338.0,12891.0
2020-11-02 09:35:00,337.37,342.97,337.32,342.96,9309.0,337.37,342.97,337.32,342.96,9309.0
2020-11-02 09:40:00,343.02,343.19,338.5,339.25,4991.0,343.02,343.19,338.5,339.25,4991.0
2020-11-02 09:45:00,339.14,340.75,339.09,340.75,1550.0,339.14,340.75,339.09,340.75,1550.0
2020-11-02 09:50:00,341.61,343.71,341.61,343.71,3591.0,341.61,343.71,341.61,343.71,3591.0
2020-11-02 09:55:00,343.1,343.47,340.64,340.82,1706.0,343.1,343.47,340.64,340.82,1706.0
2020-11-02 10:00:00,341.77,342.27,340.85,342.27,2040.0,341.77,342.27,340.85,342.27,2040.0
2020-11-02 10:05:00,342.29,342.29,339.12,339.15,3218.0,342.29,342.29,339.12,339.15,3218.0
2020-11-02 10:10:00,339.12,342.73,338.53,342.72,2825.0,339.12,342.73,338.53,342.72,2825.0
2020-11-02 10:15:00,341.51,342.62,341.16,342.62,1802.0,341.51,342.62,341.16,342.62,1802.0
2020-11-02 10:20:00,342.6,342.76,340.64,342.05,2626.0,342.6,342.76,340.64,342.05,2626.0
2020-11-02 10:25:00,341.59,342.43,340.85,341.27,2109.0,341.59,342.43,340.85,341.27,2109.0
2020-11-02 10:30:00,341.3,341.7,340.82,341.65,2731.0,341.3,341.7,340.82,341.65,2731.0
2020-11-02 10:35:00,341.28,341.28,339.92,340.14,2448.0,341.28,341.28,339.92,340.14,2448.0
2020-11-02 10:40:00,340.13,340.34,339.0,339.66,6119.0,340.13,340.34,339.0,339.66,6119.0
2020-11-02 10:45:00,339.26,340.73,339.26,340.21,1569.0,339.26,340.73,339.26,340.21,1569.0
2020-11-02 10:50:00,340.6,342.48,339.88,342.48,2573.0,340.6,342.48,339.88,342.48,2573.0
2020-11-02 10:55:00,342.02,342.02,340.83,341.27,2400.0,342.02,342.02,340.83,341.27,2400.0
2020-11-02 11:00:00,340.72,340.88,339.59,340.88,1515.0,340.72,340.88,339.59,340.88,1515.0
2020-11-02 11:05:00,340.0,340.33,339.69,339.69,3309.0,340.0,340.33,339.69,339.69,3309.0
2020-11-02 11:10:00,339.28,339.77,338.5,338.92,1615.0,339.28,339.77,338.5,338.92,1615.0
2020-11-02 11:15:00,338.61,339.09,336.45,336.46,14058.0,338.61,339.09,336.45,336.46,14058.0
2020-11-02 11:20:00,336.48,336.83,336.05,336.68,2764.0,336.48,336.83,336.05,336.68,2764.0
2020-11-02 11:25:00,337.34,337.64,337.04,337.24,1045.0,337.34,337.64,337.04,337.24,1045.0
2020-11-02 11:30:00,336.95,337.85,336.84,337.18,1744.0,336.95,337.85,336.84,337.18,1744.0
2020-11-02 11:35:00,337.17,338.1,336.85,338.1,1827.0,337.17,338.1,336.85,338.1,1827.0
2020-11-02 11:40:00,339.03,340.48,339.03,339.69,935.0,339.03,340.48,339.03,339.69,935.0
2020-11-02 11:45:00,340.88,340.98,340.2,340.98,300.0,340.88,340.98,340.2,340.98,300.0
2020-11-02 11:50:00,340.8,341.9,340.26,341.9,2321.0,340.8,341.9,340.26,341.9,2321.0
2020-11-02 11:55:00,341.52,341.52,339.85,340.11,1109.0,341.52,341.52,339.85,340.11,1109.0
2020-11-02 12:00:00,339.94,339.94,339.42,339.42,1100.0,339.94,339.94,339.42,339.42,1100.0
2020-11-02 12:05:00,339.51,341.27,339.51,341.27,900.0,339.51,341.27,339.51,341.27,900.0
2020-11-02 12:10:00,340.98,341.32,340.5,340.54,1436.0,340.98,341.32,340.5,340.54,1436.0
2020-11-02 12:15:00,341.25,341.26,340.73,341.22,400.0,341.25,341.26,340.73,341.22,400.0
2020-11-02 12:20:00,340.75,342.18,340.69,342.18,1175.0,340.75,342.18,340.69,342.18,1175.0
2020-11-02 12:25:00,341.97,342.33,341.82,342.33,300.0,341.97,342.33,341.82,342.33,300.0
2020-11-02 12:30:00,342.61,342.72,341.18,341.18,1404.0,342.61,342.72,341.18,341.18,1404.0
2020-11-02 12:35:00,341.78,341.78,340.88,341.01,864.0,341.78,341.78,340.88,341.01,864.0
2020-11-02 12:40:00,340.79,340.79,337.94,337.94,6377.0,340.79,340.79,337.94,337.94,6377.0
2020-11-02 12:45:00,338.41,338.41,337.57,338.28,9584.0,338.41,338.41,337.57,338.28,9584.0
2020-11-02 12:50:00,338.23,339.62,338.01,339.62,800.0,338.23,339.62,338.01,339.62,800.0
2020-11-02 12:55:00,339.46,339.46,338.64,338.65,1000.0,339.46,339.46,338.64,338.65,1000.0
2020-11-02 13:00:00,338.56,339.2,338.06,338.5,2062.0,338.56,339.2,338.06,338.5,2062.0
2020-11-02 13:05:00,338.74,338.74,338.1,338.7,1560.0,338.74,338.74,338.1,338.7,1560.0
2020-11-02 13:10:00,338.69,338.82,337.41,337.41,1065.0,338.69,338.82,337.41,337.41,1065.0
2020-11-02 13:15:00,337.44,337.51,335.87,335.87,2100.0,337.44,337.51,335.87,335.87,2100.0
2020-11-02 13:20:00,336.0,336.87,336.0,336.87,400.0,336.0,336.87,336.0,336.87,400.0
2020-11-02 13:25:00,337.13,337.84,336.9,337.78,800.0,337.13,337.84,336.9,337.78,800.0
2020-11-02 13:30:00,338.1,338.1,337.6,337.93,1400.0,338.1,338.1,337.6,337.93,1400.0
2020-11-02 13:35:00,337.16,337.16,335.98,336.18,1571.0,337.16,337.16,335.98,336.18,1571.0
2020-11-02 13:40:00,336.6,338.11,336.6,337.35,700.0,336.6,338.11,336.6,337.35,700.0
2020-11-02 13:45:00,337.12,337.13,336.16,336.32,1882.0,337.12,337.13,336.16,336.32,1882.0
2020-11-02 13:50:00,335.71,335.71,335.0,335.32,1089.0,335.71,335.71,335.0,335.32,1089.0
2020-11-02 13:55:00,335.38,335.39,335.0,335.0,2502.0,335.38,335.39,335.0,335.0,2502.0
2020-11-02 14:00:00,335.0,335.9,335.0,335.44,3839.0,335.0,335.9,335.0,335.44,3839.0
2020-11-02 14:05:00,335.77,336.68,335.24,335.24,1355.0,335.77,336.68,335.24,335.24,1355.0
2020-11-02 14:10:00,335.62,335.79,335.0,335.01,3310.0,335.62,335.79,335.0,335.01,3310.0
2020-11-02 14:15:00,335.0,336.12,335.0,336.12,2406.0,335.0,336.12,335.0,336.12,2406.0
2020-11-02 14:20:00,335.92,337.13,335.85,337.13,900.0,335.92,337.13,335.85,337.13,900.0
2020-11-02 14:25:00,337.39,337.39,336.61,336.64,2750.0,337.39,337.39,336.61,336.64,2750.0
2020-11-02 14:30:00,337.37,337.5,336.48,336.49,500.0,337.37,337.5,336.48,336.49,500.0
2020-11-02 14:35:00,337.85,337.89,337.4,337.59,800.0,337.85,337.89,337.4,337.59,800.0
2020-11-02 14:40:00,338.07,338.15,337.25,337.48,1243.0,338.07,338.15,337.25,337.48,1243.0
2020-11-02 14:45:00,337.76,339.18,337.76,338.59,2038.0,337.76,339.18,337.76,338.59,2038.0
2020-11-02 14:50:00,338.62,338.62,337.72,337.73,1512.0,338.62,338.62,337.72,337.73,1512.0
2020-11-02 14:55:00,337.23,338.16,337.22,337.81,1332.0,337.23,338.16,337.22,337.81,1332.0
2020-11-02 15:00:00,338.13,338.14,337.63,337.63,1174.0,338.13,338.14,337.63,337.63,1174.0
2020-11-02 15:05:00,337.69,338.32,337.44,337.99,2320.0,337.69,338.32,337.44,337.99,2320.0
2020-11-02 15:10:00,338.5,339.04,338.33,339.04,1100.0,338.5,339.04,338.33,339.04,1100.0
2020-11-02 15:15:00,339.95,340.41,339.92,339.98,700.0,339.95,340.41,339.92,339.98,700.0
2020-11-02 15:20:00,339.81,340.06,339.28,339.28,1700.0,339.81,340.06,339.28,339.28,1700.0
2020-11-02 15:25:00,339.92,340.12,339.22,339.89,2341.0,339.92,340.12,339.22,339.89,2341.0
2020-11-02 15:30:00,340.09,341.18,339.9,340.04,6525.0,340.09,341.18,339.9,340.04,6525.0
2020-11-02 15:35:00,340.47,340.47,338.98,339.28,1940.0,340.47,340.47,338.98,339.28,1940.0
2020-11-02 15:40:00,339.1,340.36,339.1,339.92,15303.0,339.1,340.36,339.1,339.92,15303.0
2020-11-02 15:45:00,339.55,340.97,339.54,340.79,4500.0,339.55,340.97,339.54,340.79,4500.0
2020-11-02 15:50:00,340.86,341.14,340.06,341.13,5253.0,340.86,341.14,340.06,341.13,5253.0
2020-11-02 15:55:00,341.25,341.73,340.72,341.13,12382.0,341.25,341.73,340.72,341.13,12382.0
2020-11-03 09:30:00,348.69,348.93,346.22,346.69,6604.0,348.69,348.93,346.22,346.69,6604.0
2020-11-03 09:35:00,347.0,348.78,346.1,348.24,7088.0,347.0,348.78,346.1,348.24,7088.0
2020-11-03 09:40:00,349.12,352.49,348.12,350.82,7905.0,349.12,352.49,348.12,350.82,7905.0
2020-11-03 09:45:00,349.8,352.09,349.41,351.43,3689.0,349.8,352.09,349.41,351.43,3689.0
2020-11-03 09:50:00,351.63,354.3,351.62,353.84,4492.0,351.63,354.3,351.62,353.84,4492.0
2020-11-03 09:55:00,353.76,353.76,351.79,353.0,3205.0,353.76,353.76,351.79,353.0,3205.0
2020-11-03 10:00:00,352.83,354.22,351.99,353.5,2956.0,352.83,354.22,351.99,353.5,2956.0
2020-11-03 10:05:00,352.85,353.2,352.17,352.31,3190.0,352.85,353.2,352.17,352.31,3190.0
2020-11-03 10:10:00,353.0,353.08,352.09,352.68,1770.0,353.0,353.08,352.09,352.68,1770.0
2020-11-03 10:15:00,353.0,353.89,352.35,353.18,2800.0,353.0,353.89,352.35,353.18,2800.0
2020-11-03 10:20:00,352.89,353.21,352.49,353.21,1454.0,352.89,353.21,352.49,353.21,1454.0
2020-11-03 10:25:00,353.83,354.0,352.38,352.38,3000.0,353.83,354.0,352.38,352.38,3000.0
2020-11-03 10:30:00,352.63,353.3,352.38,352.99,4936.0,352.63,353.3,352.38,352.99,4936.0
2020-11-03 10:35:00,352.74,353.08,352.22,353.07,3936.0,352.74,353.08,352.22,353.07,3936.0
2020-11-03 10:40:00,352.79,353.57,352.39,353.49,2378.0,352.79,353.57,352.39,353.49,2378.0
2020-11-03 10:45:00,354.5,355.19,354.04,354.22,1512.0,354.5,355.19,354.04,354.22,1512.0
2020-11-03 10:50:00,353.81,354.0,353.55,353.55,569.0,353.81,354.0,353.55,353.55,569.0
2020-11-03 10:55:00,354.0,354.1,352.97,354.1,2626.0,354.0,354.1,352.97,354.1,2626.0
2020-11-03 11:00:00,355.0,357.3,354.62,357.3,2412.0,355.0,357.3,354.62,357.3,2412.0
2020-11-03 11:05:00,357.06,357.22,356.21,356.39,1300.0,357.06,357.22,356.21,356.39,1300.0
2020-11-03 11:10:00,356.6,356.92,355.96,356.04,5495.0,356.6,356.92,355.96,356.04,5495.0
2020-11-03 11:15:00,356.25,356.76,355.6,355.61,900.0,356.25,356.76,355.6,355.61,900.0
2020-11-03 11:20:00,356.79,356.84,355.45,356.57,2265.0,356.79,356.84,355.45,356.57,2265.0
2020-11-03 11:25:00,356.2,356.2,355.21,355.23,1292.0,356.2,356.2,355.21,355.23,1292.0
2020-11-03 11:30:00,355.17,355.72,355.09,355.4,1122.0,355.17,355.72,355.09,355.4,1122.0
2020-11-03 11:35:00,355.39,356.23,355.39,356.23,500.0,355.39,356.23,355.39,356.23,500.0
2020-11-03 11:40:00,356.57,356.57,355.46,356.1,2400.0,356.57,356.57,355.46,356.1,2400.0
2020-11-03 11:45:00,356.32,356.6,355.2,356.0,3628.0,356.32,356.6,355.2,356.0,3628.0
2020-11-03 11:50:00,355.68,356.05,355.39,355.75,1100.0,355.68,356.05,355.39,355.75,1100.0
2020-11-03 11:55:00,355.84,355.84,355.44,355.56,700.0,355.84,355.84,355.44,355.56,700.0
2020-11-03 12:00:00,355.92,356.07,355.16,355.55,2065.0,355.92,356.07,355.16,355.55,2065.0
2020-11-03 12:05:00,355.87,356.05,355.41,355.69,2440.0,355.87,356.05,355.41,355.69,2440.0
2020-11-03 12:10:00,355.69,356.42,355.68,356.29,1000.0,355.69,356.42,355.68,356.29,1000.0
2020-11-03 12:15:00,356.0,356.4,356.0,356.14,1450.0,356.0,356.4,356.0,356.14,1450.0
2020-11-03 12:20:00,356.12,357.23,356.11,357.1,2100.0,356.12,357.23,356.11,357.1,2100.0
2020-11-03 12:25:00,357.1,357.57,357.07,357.57,1140.0,357.1,357.57,357.07,357.57,1140.0
2020-11-03 12:30:00,357.25,357.92,357.25,357.92,700.0,357.25,357.92,357.25,357.92,700.0
2020-11-03 12:35:00,357.8,357.8,356.42,356.47,2818.0,357.8,357.8,356.42,356.47,2818.0
2020-11-03 12:40:00,356.72,356.88,356.04,356.62,3600.0,356.72,356.88,356.04,356.62,3600.0
2020-11-03 12:45:00,356.58,357.47,356.25,357.47,1000.0,356.58,357.47,356.25,357.47,1000.0
2020-11-03 12:50:00,358.23,358.23,356.71,357.04,3150.0,358.23,358.23,356.71,357.04,3150.0
2020-11-03 12:55:00,356.74,357.0,356.5,356.6,1550.0,356.74,357.0,356.5,356.6,1550.0
2020-11-03 13:00:00,356.88,357.24,356.71,357.01,1410.0,356.88,357.24,356.71,357.01,1410.0
2020-11-03 13:05:00,357.28,357.75,356.9,357.39,1916.0,357.28,357.75,356.9,357.39,1916.0
2020-11-03 13:10:00,357.39,358.2,357.21,357.21,1900.0,357.39,358.2,357.21,357.21,1900.0
2020-11-03 13:15:00,357.33,358.5,357.33,358.5,2584.0,357.33,358.5,357.33,358.5,2584.0
2020-11-03 13:20:00,358.74,359.14,358.73,358.97,700.0,358.74,359.14,358.73,358.97,700.0
2020-11-03 13:25:00,359.12,359.38,358.79,359.38,1200.0,359.12,359.38,358.79,359.38,1200.0
2020-11-03 13:30:00,359.8,360.75,358.56,358.56,2014.0,359.8,360.75,358.56,358.56,2014.0
2020-11-03 13:35:00,358.55,358.99,358.55,358.62,841.0,358.55,358.99,358.55,358.62,841.0
2020-11-03 13:40:00,358.55,358.55,358.07,358.25,640.0,358.55,358.55,358.07,358.25,640.0
2020-11-03 13:45:00,358.21,358.21,357.42,357.84,1000.0,358.21,358.21,357.42,357.84,1000.0
2020-11-03 13:50:00,357.6,357.6,356.99,357.03,1386.0,357.6,357.6,356.99,357.03,1386.0
2020-11-03 13:55:00,357.22,357.42,356.92,357.15,1941.0,357.22,357.42,356.92,357.15,1941.0
2020-11-03 14:00:00,357.79,358.01,357.48,357.62,700.0,357.79,358.01,357.48,357.62,700.0
2020-11-03 14:05:00,358.2,358.98,357.6,358.48,2802.0,358.2,358.98,357.6,358.48,2802.0
2020-11-03 14:10:00,358.62,359.98,358.19,359.78,1145.0,358.62,359.98,358.19,359.78,1145.0
2020-11-03 14:15:00,359.93,360.82,359.64,359.7,3104.0,359.93,360.82,359.64,359.7,3104.0
2020-11-03 14:20:00,359.63,360.24,358.96,359.55,3056.0,359.63,360.24,358.96,359.55,3056.0
2020-11-03 14:25:00,359.35,359.54,359.35,359.5,510.0,359.35,359.54,359.35,359.5,510.0
2020-11-03 14:30:00,359.65,361.05,359.64,361.05,3933.0,359.65,361.05,359.64,361.05,3933.0
2020-11-03 14:35:00,360.84,360.84,359.7,359.95,2400.0,360.84,360.84,359.7,359.95,2400.0
2020-11-03 14:40:00,359.68,360.3,359.68,360.1,2115.0,359.68,360.3,359.68,360.1,2115.0
2020-11-03 14:45:00,360.44,361.21,360.08,361.21,1060.0,360.44,361.21,360.08,361.21,1060.0
2020-11-03 14:50:00,360.99,361.0,360.45,360.71,1200.0,360.99,361.0,360.45,360.71,1200.0
2020-11-03 14:55:00,360.5,360.93,360.34,360.6,2207.0,360.5,360.93,360.34,360.6,2207.0
2020-11-03 15:00:00,360.26,360.4,359.2,359.98,1002.0,360.26,360.4,359.2,359.98,1002.0
2020-11-03 15:05:00,359.21,359.41,358.6,358.77,500.0,359.21,359.41,358.6,358.77,500.0
2020-11-03 15:10:00,358.76,359.51,358.35,358.35,2115.0,358.76,359.51,358.35,358.35,2115.0
2020-11-03 15:15:00,358.61,359.35,358.6,359.01,964.0,358.61,359.35,358.6,359.01,964.0
2020-11-03 15:20:00,359.09,359.42,357.69,357.69,4100.0,359.09,359.42,357.69,357.69,4100.0
2020-11-03 15:25:00,357.94,358.55,357.63,357.63,6001.0,357.94,358.55,357.63,357.63,6001.0
2020-11-03 15:30:00,357.76,359.28,357.76,359.28,6823.0,357.76,359.28,357.76,359.28,6823.0
2020-11-03 15:35:00,359.7,361.41,359.18,360.75,11124.0,359.7,361.41,359.18,360.75,11124.0
2020-11-03 15:40:00,360.85,361.2,359.94,360.32,3310.0,360.85,361.2,359.94,360.32,3310.0
2020-11-03 15:45:00,360.09,360.69,359.67,360.63,6960.0,360.09,360.69,359.67,360.63,6960.0
2020-11-03 15:50:00,360.55,361.98,360.36,361.58,7546.0,360.55,361.98,360.36,361.58,7546.0
2020-11-03 15:55:00,361.36,361.36,358.74,359.3,16995.0,361.36,361.36,358.74,359.3,16995.0
2020-11-04 09:30:00,365.61,369.98,364.84,367.74,16081.0,365.61,369.98,364.84,367.74,16081.0
2020-11-04 09:35:00,369.62,376.06,366.55,371.27,24430.0,369.62,376.06,366.55,371.27,24430.0
2020-11-04 09:40:00,372.73,376.1,370.0,375.93,9882.0,372.73,376.1,370.0,375.93,9882.0
2020-11-04 09:45:00,376.41,376.98,374.3,376.5,6599.0,376.41,376.98,374.3,376.5,6599.0
2020-11-04 09:50:00,374.79,376.62,374.29,376.22,6821.0,374.79,376.62,374.29,376.22,6821.0
2020-11-04 09:55:00,376.06,379.0,375.98,378.25,8963.0,376.06,379.0,375.98,378.25,8963.0
2020-11-04 10:00:00,379.0,380.0,377.49,378.01,17505.0,379.0,380.0,377.49,378.01,17505.0
2020-11-04 10:05:00,378.79,379.52,376.4,379.09,8174.0,378.79,379.52,376.4,379.09,8174.0
2020-11-04 10:10:00,378.98,381.11,378.76,380.46,7717.0,378.98,381.11,378.76,380.46,7717.0
2020-11-04 10:15:00,380.4,382.72,380.4,382.0,6881.0,380.4,382.72,380.4,382.0,6881.0
2020-11-04 10:20:00,383.0,384.81,382.83,383.99,6125.0,383.0,384.81,382.83,383.99,6125.0
2020-11-04 10:25:00,382.91,383.69,381.15,382.26,4452.0,382.91,383.69,381.15,382.26,4452.0
2020-11-04 10:30:00,382.32,383.11,380.89,380.89,7246.0,382.32,383.11,380.89,380.89,7246.0
2020-11-04 10:35:00,380.92,381.5,380.29,381.49,5400.0,380.92,381.5,380.29,381.49,5400.0
2020-11-04 10:40:00,382.41,383.76,381.78,383.06,3134.0,382.41,383.76,381.78,383.06,3134.0
2020-11-04 10:45:00,383.28,385.53,382.33,385.23,17641.0,383.28,385.53,382.33,385.23,17641.0
2020-11-04 10:50:00,385.24,386.0,384.0,385.11,10377.0,385.24,386.0,384.0,385.11,10377.0
2020-11-04 10:55:00,384.76,384.88,382.77,383.13,10801.0,384.76,384.88,382.77,383.13,10801.0
2020-11-04 11:00:00,382.62,382.75,379.51,380.05,12972.0,382.62,382.75,379.51,380.05,12972.0
2020-11-04 11:05:00,380.03,380.07,378.77,379.57,13843.0,380.03,380.07,378.77,379.57,13843.0
2020-11-04 11:10:00,379.4,379.6,377.85,378.83,2743.0,379.4,379.6,377.85,378.83,2743.0
2020-11-04 11:15:00,378.89,378.89,377.13,377.92,1400.0,378.89,378.89,377.13,377.92,1400.0
2020-11-04 11:20:00,377.6,378.37,377.57,377.98,2600.0,377.6,378.37,377.57,377.98,2600.0
2020-11-04 11:25:00,378.17,378.69,378.16,378.27,2308.0,378.17,378.69,378.16,378.27,2308.0
2020-11-04 11:30:00,379.12,379.12,377.83,378.02,918.0,379.12,379.12,377.83,378.02,918.0
2020-11-04 11:35:00,378.0,378.47,377.83,378.07,2335.0,378.0,378.47,377.83,378.07,2335.0
2020-11-04 11:40:00,377.66,377.67,376.92,377.46,600.0,377.66,377.67,376.92,377.46,600.0
2020-11-04 11:45:00,377.87,379.2,377.79,379.2,4118.0,377.87,379.2,377.79,379.2,4118.0
2020-11-04 11:50:00,378.5,378.5,376.8,376.8,2900.0,378.5,378.5,376.8,376.8,2900.0
2020-11-04 11:55:00,376.8,377.83,376.8,377.7,5198.0,376.8,377.83,376.8,377.7,5198.0
2020-11-04 12:00:00,378.32,378.87,377.83,378.6,9119.0,378.32,378.87,377.83,378.6,9119.0
2020-11-04 12:05:00,378.56,378.71,378.03,378.43,2691.0,378.56,378.71,378.03,378.43,2691.0
2020-11-04 12:10:00,378.99,380.98,378.91,380.48,1800.0,378.99,380.98,378.91,380.48,1800.0
2020-11-04 12:15:00,380.66,381.11,380.6,381.11,1715.0,380.66,381.11,380.6,381.11,1715.0
2020-11-04 12:20:00,381.21,382.56,381.2,382.56,830.0,381.21,382.56,381.2,382.56,830.0
2020-11-04 12:25:00,383.55,383.55,380.58,380.58,2302.0,383.55,383.55,380.58,380.58,2302.0
2020-11-04 12:30:00,381.22,381.78,380.58,380.58,1500.0,381.22,381.78,380.58,380.58,1500.0
2020-11-04 12:35:00,380.55,380.55,379.58,380.18,800.0,380.55,380.55,379.58,380.18,800.0
2020-11-04 12:40:00,380.47,381.26,380.47,380.49,1119.0,380.47,381.26,380.47,380.49,1119.0
2020-11-04 12:45:00,380.13,381.2,380.13,381.2,1660.0,380.13,381.2,380.13,381.2,1660.0
2020-11-04 12:50:00,381.53,381.79,381.11,381.12,2100.0,381.53,381.79,381.11,381.12,2100.0
2020-11-04 12:55:00,381.12,381.12,381.12,381.12,100.0,381.12,381.12,381.12,381.12,100.0
2020-11-04 13:00:00,381.1,381.1,380.13,380.26,2800.0,381.1,381.1,380.13,380.26,2800.0
2020-11-04 13:05:00,380.3,380.3,378.54,379.1,6288.0,380.3,380.3,378.54,379.1,6288.0
2020-11-04 13:10:00,378.73,378.78,377.39,377.97,7330.0,378.73,378.78,377.39,377.97,7330.0
2020-11-04 13:15:00,377.94,378.79,377.1,377.1,3499.0,377.94,378.79,377.1,377.1,3499.0
2020-11-04 13:20:00,377.39,377.44,376.63,376.84,6300.0,377.39,377.44,376.63,376.84,6300.0
2020-11-04 13:25:00,376.79,377.66,376.79,377.45,1300.0,376.79,377.66,376.79,377.45,1300.0
2020-11-04 13:30:00,377.59,380.0,377.59,380.0,1625.0,377.59,380.0,377.59,380.0,1625.0
2020-11-04 13:35:00,380.0,380.49,379.65,379.78,1792.0,380.0,380.49,379.65,379.78,1792.0
2020-11-04 13:40:00,380.02,380.06,378.61,379.25,2697.0,380.02,380.06,378.61,379.25,2697.0
2020-11-04 13:45:00,379.82,380.13,379.03,379.03,3100.0,379.82,380.13,379.03,379.03,3100.0
2020-11-04 13:50:00,379.01,380.28,379.01,380.28,1800.0,379.01,380.28,379.01,380.28,1800.0
2020-11-04 13:55:00,380.03,380.21,379.57,379.77,2350.0,380.03,380.21,379.57,379.77,2350.0
2020-11-04 14:00:00,379.77,380.09,378.83,378.83,2500.0,379.77,380.09,378.83,378.83,2500.0
2020-11-04 14:05:00,379.27,379.93,378.9,379.58,2184.0,379.27,379.93,378.9,379.58,2184.0
2020-11-04 14:10:00,379.87,379.87,379.37,379.81,1200.0,379.87,379.87,379.37,379.81,1200.0
2020-11-04 14:15:00,379.65,380.21,378.84,380.21,2800.0,379.65,380.21,378.84,380.21,2800.0
2020-11-04 14:20:00,380.49,381.49,380.44,381.08,1600.0,380.49,381.49,380.44,381.08,1600.0
2020-11-04 14:25:00,381.16,381.16,380.28,381.0,2202.0,381.16,381.16,380.28,381.0,2202.0
2020-11-04 14:30:00,380.64,381.06,380.3,381.05,3510.0,380.64,381.06,380.3,381.05,3510.0
2020-11-04 14:35:00,381.05,381.49,380.56,380.97,4864.0,381.05,381.49,380.56,380.97,4864.0
2020-11-04 14:40:00,380.53,380.76,379.46,379.47,1637.0,380.53,380.76,379.46,379.47,1637.0
2020-11-04 14:45:00,379.74,380.44,379.27,379.27,4499.0,379.74,380.44,379.27,379.27,4499.0
2020-11-04 14:50:00,379.17,379.57,379.01,379.57,1620.0,379.17,379.57,379.01,379.57,1620.0
2020-11-04 14:55:00,379.19,380.35,379.19,379.45,4398.0,379.19,380.35,379.19,379.45,4398.0
2020-11-04 15:00:00,379.46,379.46,377.51,377.51,4208.0,379.46,379.46,377.51,377.51,4208.0
2020-11-04 15:05:00,376.61,377.76,376.09,377.72,5570.0,376.61,377.76,376.09,377.72,5570.0
2020-11-04 15:10:00,377.76,377.76,377.44,377.48,2760.0,377.76,377.76,377.44,377.48,2760.0
2020-11-04 15:15:00,377.48,377.57,376.91,376.91,1701.0,377.48,377.57,376.91,376.91,1701.0
2020-11-04 15:20:00,376.39,376.73,375.81,375.94,9043.0,376.39,376.73,375.81,375.94,9043.0
2020-11-04 15:25:00,375.81,376.12,374.48,375.06,8877.0,375.81,376.12,374.48,375.06,8877.0
2020-11-04 15:30:00,374.95,376.46,374.95,376.46,4264.0,374.95,376.46,374.95,376.46,4264.0
2020-11-04 15:35:00,376.72,377.19,375.57,375.57,4136.0,376.72,377.19,375.57,375.57,4136.0
2020-11-04 15:40:00,375.89,376.57,375.58,375.73,5810.0,375.89,376.57,375.58,375.73,5810.0
2020-11-04 15:45:00,375.47,376.46,375.17,375.75,5210.0,375.47,376.46,375.17,375.75,5210.0
2020-11-04 15:50:00,376.04,378.76,376.04,378.76,5397.0,376.04,378.76,376.04,378.76,5397.0
2020-11-04 15:55:00,378.17,378.76,376.53,376.68,20181.0,378.17,378.76,376.53,376.68,20181.0
2020-11-05 09:30:00,378.5,378.5,378.5,378.5,0.0,378.5,378.5,378.5,378.5,0.0
2020-11-05 09:35:00,384.5,388.27,383.99,387.72,9059.0,384.5,388.27,383.99,387.72,9059.0
2020-11-05 09:40:00,386.86,389.89,386.85,388.51,5439.0,386.86,389.89,386.85,388.51,5439.0
2020-11-05 09:45:00,388.51,389.41,387.08,387.09,3069.0,388.51,389.41,387.08,387.09,3069.0
2020-11-05 09:50:00,386.78,387.44,384.47,384.56,7110.0,386.78,387.44,384.47,384.56,7110.0
2020-11-05 09:55:00,384.75,385.2,382.91,384.65,4178.0,384.75,385.2,382.91,384.65,4178.0
2020-11-05 10:00:00,385.13,391.0,385.13,390.29,12970.0,385.13,391.0,385.13,390.29,12970.0
2020-11-05 10:05:00,390.98,390.99,388.08,390.3,4497.0,390.98,390.99,388.08,390.3,4497.0
2020-11-05 10:10:00,390.99,394.0,390.25,392.76,9918.0,390.99,394.0,390.25,392.76,9918.0
2020-11-05 10:15:00,392.54,394.29,391.87,394.29,3380.0,392.54,394.29,391.87,394.29,3380.0
2020-11-05 10:20:00,394.86,394.86,391.27,391.27,7058.0,394.86,394.86,391.27,391.27,7058.0
2020-11-05 10:25:00,390.5,391.18,389.28,390.41,5300.0,390.5,391.18,389.28,390.41,5300.0
2020-11-05 10:30:00,389.74,391.78,389.61,390.83,7800.0,389.74,391.78,389.61,390.83,7800.0
2020-11-05 10:35:00,390.82,390.93,389.03,389.03,1921.0,390.82,390.93,389.03,389.03,1921.0
2020-11-05 10:40:00,389.38,390.11,389.07,389.63,2400.0,389.38,390.11,389.07,389.63,2400.0
2020-11-05 10:45:00,389.97,390.52,389.46,390.39,3715.0,389.97,390.52,389.46,390.39,3715.0
2020-11-05 10:50:00,390.4,390.48,388.61,390.48,3807.0,390.4,390.48,388.61,390.48,3807.0
2020-11-05 10:55:00,389.99,390.0,389.14,389.31,3000.0,389.99,390.0,389.14,389.31,3000.0
2020-11-05 11:00:00,389.44,390.23,388.98,390.0,3204.0,389.44,390.23,388.98,390.0,3204.0
2020-11-05 11:05:00,389.89,391.47,389.53,391.47,3100.0,389.89,391.47,389.53,391.47,3100.0
2020-11-05 11:10:00,391.02,391.5,390.05,390.94,21309.0,391.02,391.5,390.05,390.94,21309.0
2020-11-05 11:15:00,390.94,392.18,390.79,392.07,1807.0,390.94,392.18,390.79,392.07,1807.0
2020-11-05 11:20:00,392.27,392.4,391.67,392.35,2660.0,392.27,392.4,391.67,392.35,2660.0
2020-11-05 11:25:00,392.37,392.37,390.68,390.68,600.0,392.37,392.37,390.68,390.68,600.0
2020-11-05 11:30:00,390.48,390.48,388.1,389.23,1300.0,390.48,390.48,388.1,389.23,1300.0
2020-11-05 11:35:00,388.5,388.5,386.58,386.58,24282.0,388.5,388.5,386.58,386.58,24282.0
2020-11-05 11:40:00,386.28,387.8,386.28,387.31,1503.0,386.28,387.8,386.28,387.31,1503.0
2020-11-05 11:45:00,387.48,388.86,387.29,388.32,4535.0,387.48,388.86,387.29,388.32,4535.0
2020-11-05 11:50:00,388.1,388.32,387.32,387.33,1225.0,388.1,388.32,387.32,387.33,1225.0
2020-11-05 11:55:00,387.33,388.28,386.95,387.26,9198.0,387.33,388.28,386.95,387.26,9198.0
2020-11-05 12:00:00,387.92,388.25,387.1,387.77,1904.0,387.92,388.25,387.1,387.77,1904.0
2020-11-05 12:05:00,388.1,388.1,387.15,387.84,1632.0,388.1,388.1,387.15,387.84,1632.0
2020-11-05 12:10:00,388.05,388.25,387.79,388.25,754.0,388.05,388.25,387.79,388.25,754.0
2020-11-05 12:15:00,388.5,388.5,387.0,387.31,800.0,388.5,388.5,387.0,387.31,800.0
2020-11-05 12:20:00,386.67,386.83,384.91,384.91,1400.0,386.67,386.83,384.91,384.91,1400.0
2020-11-05 12:25:00,385.04,385.67,384.36,384.96,3320.0,385.04,385.67,384.36,384.96,3320.0
2020-11-05 12:30:00,385.08,385.42,385.07,385.14,900.0,385.08,385.42,385.07,385.14,900.0
2020-11-05 12:35:00,384.51,386.69,384.51,386.67,2800.0,384.51,386.69,384.51,386.67,2800.0
2020-11-05 12:40:00,386.77,387.4,386.77,387.12,485.0,386.77,387.4,386.77,387.12,485.0
2020-11-05 12:45:00,388.2,388.2,387.37,387.92,1509.0,388.2,388.2,387.37,387.92,1509.0
2020-11-05 12:50:00,388.11,389.19,388.11,389.13,1500.0,388.11,389.19,388.11,389.13,1500.0
2020-11-05 12:55:00,388.79,388.79,388.01,388.17,1261.0,388.79,388.79,388.01,388.17,1261.0
2020-11-05 13:00:00,388.41,389.23,388.41,389.23,900.0,388.41,389.23,388.41,389.23,900.0
2020-11-05 13:05:00,389.02,389.13,387.95,387.95,1538.0,389.02,389.13,387.95,387.95,1538.0
2020-11-05 13:10:00,387.39,388.5,387.39,388.37,862.0,387.39,388.5,387.39,388.37,862.0
2020-11-05 13:15:00,387.83,388.18,387.47,388.0,1209.0,387.83,388.18,387.47,388.0,1209.0
2020-11-05 13:20:00,388.23,388.58,386.86,386.86,3349.0,388.23,388.58,386.86,386.86,3349.0
2020-11-05 13:25:00,386.64,387.09,386.64,387.01,800.0,386.64,387.09,386.64,387.01,800.0
2020-11-05 13:30:00,387.27,387.27,386.3,386.98,1100.0,387.27,387.27,386.3,386.98,1100.0
2020-11-05 13:35:00,387.04,387.69,387.0,387.69,820.0,387.04,387.69,387.0,387.69,820.0
2020-11-05 13:40:00,387.66,387.69,387.66,387.69,300.0,387.66,387.69,387.66,387.69,300.0
2020-11-05 13:45:00,387.87,387.87,387.08,387.41,3561.0,387.87,387.87,387.08,387.41,3561.0
2020-11-05 13:50:00,387.62,388.57,387.61,387.87,2997.0,387.62,388.57,387.61,387.87,2997.0
2020-11-05 13:55:00,387.2,388.44,387.15,388.44,4810.0,387.2,388.44,387.15,388.44,4810.0
2020-11-05 14:00:00,387.92,388.49,387.7,387.7,4126.0,387.92,388.49,387.7,387.7,4126.0
2020-11-05 14:05:00,387.79,387.97,386.98,387.65,4817.0,387.79,387.97,386.98,387.65,4817.0
2020-11-05 14:10:00,387.79,388.15,387.73,388.06,1834.0,387.79,388.15,387.73,388.06,1834.0
2020-11-05 14:15:00,387.92,389.2,387.92,388.82,3043.0,387.92,389.2,387.92,388.82,3043.0
2020-11-05 14:20:00,389.27,389.27,388.87,388.88,1085.0,389.27,389.27,388.87,388.88,1085.0
2020-11-05 14:25:00,388.95,390.85,388.52,390.14,6155.0,388.95,390.85,388.52,390.14,6155.0
2020-11-05 14:30:00,390.13,390.56,389.6,390.56,931.0,390.13,390.56,389.6,390.56,931.0
2020-11-05 14:35:00,390.01,390.39,388.36,388.36,4146.0,390.01,390.39,388.36,388.36,4146.0
2020-11-05 14:40:00,389.07,389.18,388.73,389.18,779.0,389.07,389.18,388.73,389.18,779.0
2020-11-05 14:45:00,389.18,389.18,387.34,387.34,2200.0,389.18,389.18,387.34,387.34,2200.0
2020-11-05 14:50:00,387.5,388.32,386.66,387.75,3241.0,387.5,388.32,386.66,387.75,3241.0
2020-11-05 14:55:00,387.44,388.08,387.4,387.89,800.0,387.44,388.08,387.4,387.89,800.0
2020-11-05 15:00:00,388.38,389.09,388.38,388.55,1374.0,388.38,389.09,388.38,388.55,1374.0
2020-11-05 15:05:00,388.75,388.76,387.42,387.84,3200.0,388.75,388.76,387.42,387.84,3200.0
2020-11-05 15:10:00,387.88,387.94,386.83,387.8,4919.0,387.88,387.94,386.83,387.8,4919.0
2020-11-05 15:15:00,388.13,388.5,387.68,387.69,5644.0,388.13,388.5,387.68,387.69,5644.0
2020-11-05 15:20:00,388.08,389.16,388.0,389.16,1225.0,388.08,389.16,388.0,389.16,1225.0
2020-11-05 15:25:00,388.93,388.97,388.01,388.13,2277.0,388.93,388.97,388.01,388.13,2277.0
2020-11-05 15:30:00,388.6,389.16,387.85,387.92,2681.0,388.6,389.16,387.85,387.92,2681.0
2020-11-05 15:35:00,387.88,388.3,387.84,387.85,9371.0,387.88,388.3,387.84,387.85,9371.0
2020-11-05 15:40:00,387.83,388.28,387.61,388.16,5221.0,387.83,388.28,387.61,388.16,5221.0
2020-11-05 15:45:00,388.55,388.73,387.71,388.37,3332.0,388.55,388.73,387.71,388.37,3332.0
2020-11-05 15:50:00,388.82,389.82,388.32,388.93,4387.0,388.82,389.82,388.32,388.93,4387.0
2020-11-05 15:55:00,388.9,390.03,388.48,389.21,14727.0,388.9,390.03,388.48,389.21,14727.0
2020-11-06 09:30:00,386.94,387.97,383.85,387.97,8787.0,386.94,387.97,383.85,387.97,8787.0
2020-11-06 09:35:00,388.44,388.83,386.83,386.83,2385.0,388.44,388.83,386.83,386.83,2385.0
2020-11-06 09:40:00,385.49,385.87,384.74,385.87,933.0,385.49,385.87,384.74,385.87,933.0
2020-11-06 09:45:00,385.94,387.71,385.79,387.71,800.0,385.94,387.71,385.79,387.71,800.0
2020-11-06 09:50:00,387.73,390.0,386.21,389.86,7217.0,387.73,390.0,386.21,389.86,7217.0
2020-11-06 09:55:00,389.29,389.29,386.07,387.65,3631.0,389.29,389.29,386.07,387.65,3631.0
2020-11-06 10:00:00,387.13,388.77,387.13,387.64,700.0,387.13,388.77,387.13,387.64,700.0
2020-11-06 10:05:00,387.61,389.0,386.64,388.96,2170.0,387.61,389.0,386.64,388.96,2170.0
2020-11-06 10:10:00,388.5,388.75,387.77,387.77,600.0,388.5,388.75,387.77,387.77,600.0
2020-11-06 10:15:00,389.6,389.6,388.13,388.13,1700.0,389.6,389.6,388.13,388.13,1700.0
2020-11-06 10:20:00,388.56,388.57,386.41,387.43,13141.0,388.56,388.57,386.41,387.43,13141.0
2020-11-06 10:25:00,388.42,389.23,387.98,389.23,809.0,388.42,389.23,387.98,389.23,809.0
2020-11-06 10:30:00,389.65,389.97,389.13,389.47,1706.0,389.65,389.97,389.13,389.47,1706.0
2020-11-06 10:35:00,389.95,391.77,389.95,391.14,2005.0,389.95,391.77,389.95,391.14,2005.0
2020-11-06 10:40:00,391.41,391.41,389.0,389.36,2128.0,391.41,391.41,389.0,389.36,2128.0
2020-11-06 10:45:00,390.15,390.15,389.73,389.74,785.0,390.15,390.15,389.73,389.74,785.0
2020-11-06 10:50:00,389.77,390.66,389.77,390.57,800.0,389.77,390.66,389.77,390.57,800.0
2020-11-06 10:55:00,390.48,390.48,388.5,388.5,900.0,390.48,390.48,388.5,388.5,900.0
2020-11-06 11:00:00,389.48,389.48,389.48,389.48,100.0,389.48,389.48,389.48,389.48,100.0
2020-11-06 11:05:00,389.32,390.99,389.12,390.99,1100.0,389.32,390.99,389.12,390.99,1100.0
2020-11-06 11:10:00,390.28,390.35,388.12,388.12,1719.0,390.28,390.35,388.12,388.12,1719.0
2020-11-06 11:15:00,387.36,387.36,387.29,387.3,768.0,387.36,387.36,387.29,387.3,768.0
2020-11-06 11:20:00,388.0,388.0,387.3,387.82,1350.0,388.0,388.0,387.3,387.82,1350.0
2020-11-06 11:25:00,387.38,388.27,387.23,388.27,1200.0,387.38,388.27,387.23,388.27,1200.0
2020-11-06 11:30:00,388.72,389.42,387.82,389.42,3959.0,388.72,389.42,387.82,389.42,3959.0
2020-11-06 11:35:00,389.38,389.46,389.38,389.46,250.0,389.38,389.46,389.38,389.46,250.0
2020-11-06 11:40:00,389.47,389.48,387.83,387.83,1586.0,389.47,389.48,387.83,387.83,1586.0
2020-11-06 11:45:00,388.61,388.61,386.97,386.97,800.0,388.61,388.61,386.97,386.97,800.0
2020-11-06 11:50:00,387.33,388.6,387.23,387.23,1650.0,387.33,388.6,387.23,387.23,1650.0
2020-11-06 11:55:00,386.81,386.82,386.8,386.82,200.0,386.81,386.82,386.8,386.82,200.0
2020-11-06 12:00:00,387.13,388.17,386.45,388.17,1501.0,387.13,388.17,386.45,388.17,1501.0
2020-11-06 12:05:00,387.81,388.03,387.46,387.97,1268.0,387.81,388.03,387.46,387.97,1268.0
2020-11-06 12:10:00,387.49,387.8,387.31,387.76,1502.0,387.49,387.8,387.31,387.76,1502.0
2020-11-06 12:15:00,387.41,388.01,386.98,387.75,2368.0,387.41,388.01,386.98,387.75,2368.0
2020-11-06 12:20:00,387.84,387.84,387.84,387.84,300.0,387.84,387.84,387.84,387.84,300.0
2020-11-06 12:25:00,387.97,388.6,387.49,388.31,3179.0,387.97,388.6,387.49,388.31,3179.0
2020-11-06 12:30:00,388.23,388.23,387.75,387.75,300.0,388.23,388.23,387.75,387.75,300.0
2020-11-06 12:35:00,388.24,388.24,387.13,387.22,1200.0,388.24,388.24,387.13,387.22,1200.0
2020-11-06 12:40:00,387.72,387.75,386.93,386.93,900.0,387.72,387.75,386.93,386.93,900.0
2020-11-06 12:45:00,387.49,388.17,387.1,388.17,1100.0,387.49,388.17,387.1,388.17,1100.0
2020-11-06 12:50:00,388.93,388.93,388.38,388.38,1200.0,388.93,388.93,388.38,388.38,1200.0
2020-11-06 12:55:00,388.38,388.38,388.37,388.37,200.0,388.38,388.38,388.37,388.37,200.0
2020-11-06 13:00:00,389.13,390.0,388.91,389.99,1100.0,389.13,390.0,388.91,389.99,1100.0
2020-11-06 13:05:00,389.32,389.32,389.32,389.32,818.0,389.32,389.32,389.32,389.32,818.0
2020-11-06 13:10:00,389.74,391.0,389.6,390.98,2236.0,389.74,391.0,389.6,390.98,2236.0
2020-11-06 13:15:00,390.3,391.55,390.29,391.55,2058.0,390.3,391.55,390.29,391.55,2058.0
2020-11-06 13:20:00,391.99,392.77,391.01,391.32,3879.0,391.99,392.77,391.01,391.32,3879.0
2020-11-06 13:25:00,391.86,392.62,391.86,392.24,2037.0,391.86,392.62,391.86,392.24,2037.0
2020-11-06 13:30:00,392.16,393.5,391.21,391.21,4027.0,392.16,393.5,391.21,391.21,4027.0
2020-11-06 13:35:00,391.41,392.09,391.4,391.78,1100.0,391.41,392.09,391.4,391.78,1100.0
2020-11-06 13:40:00,391.49,391.49,391.46,391.46,300.0,391.49,391.49,391.46,391.46,300.0
2020-11-06 13:45:00,392.18,393.46,392.17,392.68,1400.0,392.18,393.46,392.17,392.68,1400.0
2020-11-06 13:50:00,393.44,394.0,392.77,394.0,900.0,393.44,394.0,392.77,394.0,900.0
2020-11-06 13:55:00,393.55,393.55,393.14,393.14,250.0,393.55,393.55,393.14,393.14,250.0
2020-11-06 14:00:00,393.9,393.91,393.27,393.81,804.0,393.9,393.91,393.27,393.81,804.0
2020-11-06 14:05:00,393.34,394.72,393.33,393.93,7923.0,393.34,394.72,393.33,393.93,7923.0
2020-11-06 14:10:00,393.67,393.72,393.12,393.72,2197.0,393.67,393.72,393.12,393.72,2197.0
2020-11-06 14:15:00,393.59,393.59,391.54,391.57,3733.0,393.59,393.59,391.54,391.57,3733.0
2020-11-06 14:20:00,392.02,392.6,391.81,391.81,1076.0,392.02,392.6,391.81,391.81,1076.0
2020-11-06 14:25:00,391.6,392.17,391.47,392.05,1054.0,391.6,392.17,391.47,392.05,1054.0
2020-11-06 14:30:00,392.57,393.61,392.25,392.69,1800.0,392.57,393.61,392.25,392.69,1800.0
2020-11-06 14:35:00,393.59,393.61,392.72,393.19,1440.0,393.59,393.61,392.72,393.19,1440.0
2020-11-06 14:40:00,392.75,393.2,392.75,393.2,1300.0,392.75,393.2,392.75,393.2,1300.0
2020-11-06 14:45:00,392.77,393.19,391.82,391.89,1713.0,392.77,393.19,391.82,391.89,1713.0
2020-11-06 14:50:00,392.49,392.97,391.79,391.8,1300.0,392.49,392.97,391.79,391.8,1300.0
2020-11-06 14:55:00,392.15,392.32,390.09,390.09,1428.0,392.15,392.32,390.09,390.09,1428.0
2020-11-06 15:00:00,390.75,390.76,390.0,390.3,3133.0,390.75,390.76,390.0,390.3,3133.0
2020-11-06 15:05:00,390.58,390.88,390.04,390.88,1464.0,390.58,390.88,390.04,390.88,1464.0
2020-11-06 15:10:00,390.88,390.88,390.88,390.88,0.0,390.88,390.88,390.88,390.88,0.0
2020-11-06 15:15:00,391.01,391.17,390.21,390.21,800.0,391.01,391.17,390.21,390.21,800.0
2020-11-06 15:20:00,390.31,390.81,389.98,390.81,2566.0,390.31,390.81,389.98,390.81,2566.0
2020-11-06 15:25:00,390.52,391.09,390.52,391.09,300.0,390.52,391.09,390.52,391.09,300.0
2020-11-06 15:30:00,391.24,391.24,389.49,389.86,8702.0,391.24,391.24,389.49,389.86,8702.0
2020-11-06 15:35:00,389.33,390.13,388.36,389.36,3125.0,389.33,390.13,388.36,389.36,3125.0
2020-11-06 15:40:00,388.75,389.67,388.74,389.33,1935.0,388.75,389.67,388.74,389.33,1935.0
2020-11-06 15:45:00,389.38,390.03,388.21,389.24,4123.0,389.38,390.03,388.21,389.24,4123.0
2020-11-06 15:50:00,388.42,389.73,388.42,389.38,4014.0,388.42,389.73,388.42,389.38,4014.0
2020-11-06 15:55:00,389.22,389.61,388.79,388.83,19141.0,389.22,389.61,388.79,388.83,19141.0
2020-11-09 09:30:00,391.41,395.0,384.0,384.48,28820.0,391.41,395.0,384.0,384.48,28820.0
2020-11-09 09:35:00,383.0,387.01,380.8,381.1,18851.0,383.0,387.01,380.8,381.1,18851.0
2020-11-09 09:40:00,382.26,386.0,382.26,385.25,8357.0,382.26,386.0,382.26,385.25,8357.0
2020-11-09 09:45:00,385.25,386.1,381.01,382.6,21020.0,385.25,386.1,381.01,382.6,21020.0
2020-11-09 09:50:00,382.6,382.6,375.0,377.31,26125.0,382.6,382.6,375.0,377.31,26125.0
2020-11-09 09:55:00,377.27,379.08,375.95,377.13,22903.0,377.27,379.08,375.95,377.13,22903.0
2020-11-09 10:00:00,377.28,381.18,376.4,380.48,18102.0,377.28,381.18,376.4,380.48,18102.0
2020-11-09 10:05:00,380.47,382.45,380.0,382.04,7739.0,380.47,382.45,380.0,382.04,7739.0
2020-11-09 10:10:00,382.38,385.93,382.38,385.93,6578.0,382.38,385.93,382.38,385.93,6578.0
2020-11-09 10:15:00,386.02,389.82,385.46,386.37,16464.0,386.02,389.82,385.46,386.37,16464.0
2020-11-09 10:20:00,386.59,389.05,386.59,389.05,3110.0,386.59,389.05,386.59,389.05,3110.0
2020-11-09 10:25:00,389.84,390.0,387.58,388.13,11539.0,389.84,390.0,387.58,388.13,11539.0
2020-11-09 10:30:00,388.36,390.0,387.9,389.0,12806.0,388.36,390.0,387.9,389.0,12806.0
2020-11-09 10:35:00,389.13,389.22,387.47,388.02,7100.0,389.13,389.22,387.47,388.02,7100.0
2020-11-09 10:40:00,387.63,388.45,387.43,388.25,17136.0,387.63,388.45,387.43,388.25,17136.0
2020-11-09 10:45:00,388.47,388.9,387.17,387.58,138531.0,388.47,388.9,387.17,387.58,138531.0
2020-11-09 10:50:00,387.23,388.61,387.15,388.0,14975.0,387.23,388.61,387.15,388.0,14975.0
2020-11-09 10:55:00,387.85,389.97,387.08,389.05,17999.0,387.85,389.97,387.08,389.05,17999.0
2020-11-09 11:00:00,387.97,389.8,387.91,389.0,18012.0,387.97,389.8,387.91,389.0,18012.0
2020-11-09 11:05:00,389.01,391.0,388.7,391.0,4502.0,389.01,391.0,388.7,391.0,4502.0
2020-11-09 11:10:00,391.16,391.75,385.26,385.29,15174.0,391.16,391.75,385.26,385.29,15174.0
2020-11-09 11:15:00,385.37,386.89,382.77,383.99,3357.0,385.37,386.89,382.77,383.99,3357.0
2020-11-09 11:20:00,384.27,385.68,383.54,384.76,11312.0,384.27,385.68,383.54,384.76,11312.0
2020-11-09 11:25:00,385.34,385.73,384.56,385.73,4450.0,385.34,385.73,384.56,385.73,4450.0
2020-11-09 11:30:00,385.73,385.88,384.59,385.12,7385.0,385.73,385.88,384.59,385.12,7385.0
2020-11-09 11:35:00,385.23,386.75,385.23,386.04,2135.0,385.23,386.75,385.23,386.04,2135.0
2020-11-09 11:40:00,386.13,386.58,385.44,386.43,9282.0,386.13,386.58,385.44,386.43,9282.0
2020-11-09 11:45:00,386.43,386.43,385.54,385.92,2600.0,386.43,386.43,385.54,385.92,2600.0
2020-11-09 11:50:00,385.92,385.92,384.76,384.76,1700.0,385.92,385.92,384.76,384.76,1700.0
2020-11-09 11:55:00,384.63,385.22,384.31,384.99,5969.0,384.63,385.22,384.31,384.99,5969.0
2020-11-09 12:00:00,385.33,386.25,384.52,386.12,9565.0,385.33,386.25,384.52,386.12,9565.0
2020-11-09 12:05:00,386.31,386.49,385.06,385.06,9912.0,386.31,386.49,385.06,385.06,9912.0
2020-11-09 12:10:00,385.53,385.77,384.4,385.77,4010.0,385.53,385.77,384.4,385.77,4010.0
2020-11-09 12:15:00,384.89,386.73,384.89,386.43,7566.0,384.89,386.73,384.89,386.43,7566.0
2020-11-09 12:20:00,386.65,388.13,386.64,387.73,2392.0,386.65,388.13,386.64,387.73,2392.0
2020-11-09 12:25:00,387.73,389.16,387.63,387.66,1400.0,387.73,389.16,387.63,387.66,1400.0
2020-11-09 12:30:00,387.31,388.56,387.26,388.56,3300.0,387.31,388.56,387.26,388.56,3300.0
2020-11-09 12:35:00,388.44,388.95,388.1,388.94,2609.0,388.44,388.95,388.1,388.94,2609.0
2020-11-09 12:40:00,389.1,390.86,388.69,390.86,5198.0,389.1,390.86,388.69,390.86,5198.0
2020-11-09 12:45:00,390.85,391.19,389.61,390.13,2476.0,390.85,391.19,389.61,390.13,2476.0
2020-11-09 12:50:00,390.51,391.53,390.44,390.79,1800.0,390.51,391.53,390.44,390.79,1800.0
2020-11-09 12:55:00,390.93,391.74,390.48,391.74,11451.0,390.93,391.74,390.48,391.74,11451.0
2020-11-09 13:00:00,391.4,394.26,391.33,391.33,27050.0,391.4,394.26,391.33,391.33,27050.0
2020-11-09 13:05:00,391.75,391.75,389.9,390.04,2100.0,391.75,391.75,389.9,390.04,2100.0
2020-11-09 13:10:00,391.11,391.11,387.93,387.93,11730.0,391.11,391.11,387.93,387.93,11730.0
2020-11-09 13:15:00,387.16,387.17,382.76,382.77,8348.0,387.16,387.17,382.76,382.77,8348.0
2020-11-09 13:20:00,382.75,383.05,381.78,382.25,1700.0,382.75,383.05,381.78,382.25,1700.0
2020-11-09 13:25:00,382.56,382.61,379.08,379.34,42415.0,382.56,382.61,379.08,379.34,42415.0
2020-11-09 13:30:00,379.45,382.0,379.45,381.14,8986.0,379.45,382.0,379.45,381.14,8986.0
2020-11-09 13:35:00,381.46,381.49,379.91,380.25,2102.0,381.46,381.49,379.91,380.25,2102.0
2020-11-09 13:40:00,380.17,380.35,377.79,377.79,5013.0,380.17,380.35,377.79,377.79,5013.0
2020-11-09 13:45:00,378.63,378.77,378.06,378.06,2040.0,378.63,378.77,378.06,378.06,2040.0
2020-11-09 13:50:00,378.5,380.92,378.5,380.06,4525.0,378.5,380.92,378.5,380.06,4525.0
2020-11-09 13:55:00,380.57,380.57,379.23,379.37,12300.0,380.57,380.57,379.23,379.37,12300.0
2020-11-09 14:00:00,379.21,379.21,377.0,377.0,1636.0,379.21,379.21,377.0,377.0,1636.0
2020-11-09 14:05:00,377.57,377.57,375.0,375.05,10046.0,377.57,377.57,375.0,375.05,10046.0
2020-11-09 14:10:00,375.37,375.97,373.0,374.21,11096.0,375.37,375.97,373.0,374.21,11096.0
2020-11-09 14:15:00,374.27,374.62,371.89,372.75,5360.0,374.27,374.62,371.89,372.75,5360.0
2020-11-09 14:20:00,371.9,372.94,371.0,371.0,3867.0,371.9,372.94,371.0,371.0,3867.0
2020-11-09 14:25:00,371.43,373.99,371.36,373.3,9486.0,371.43,373.99,371.36,373.3,9486.0
2020-11-09 14:30:00,373.3,376.38,371.95,374.87,27102.0,373.3,376.38,371.95,374.87,27102.0
2020-11-09 14:35:00,374.9,376.78,374.9,376.06,5159.0,374.9,376.78,374.9,376.06,5159.0
2020-11-09 14:40:00,376.37,376.37,375.1,375.51,3993.0,376.37,376.37,375.1,375.51,3993.0
2020-11-09 14:45:00,375.51,375.51,374.9,374.98,1468.0,375.51,375.51,374.9,374.98,1468.0
2020-11-09 14:50:00,374.91,376.08,374.5,375.01,2920.0,374.91,376.08,374.5,375.01,2920.0
2020-11-09 14:55:00,376.09,376.09,373.68,373.9,2680.0,376.09,376.09,373.68,373.9,2680.0
2020-11-09 15:00:00,373.2,374.68,373.2,374.68,3258.0,373.2,374.68,373.2,374.68,3258.0
2020-11-09 15:05:00,375.31,375.34,374.27,374.78,4009.0,375.31,375.34,374.27,374.78,4009.0
2020-11-09 15:10:00,374.67,374.89,373.71,373.84,1700.0,374.67,374.89,373.71,373.84,1700.0
2020-11-09 15:15:00,373.75,375.23,373.74,374.14,5951.0,373.75,375.23,373.74,374.14,5951.0
2020-11-09 15:20:00,374.41,374.46,373.72,374.38,7407.0,374.41,374.46,373.72,374.38,7407.0
2020-11-09 15:25:00,374.07,374.38,373.73,373.88,3400.0,374.07,374.38,373.73,373.88,3400.0
2020-11-09 15:30:00,373.99,375.57,373.99,374.87,8508.0,373.99,375.57,373.99,374.87,8508.0
2020-11-09 15:35:00,374.86,375.28,374.78,375.11,3190.0,374.86,375.28,374.78,375.11,3190.0
2020-11-09 15:40:00,375.2,375.83,374.56,375.15,8235.0,375.2,375.83,374.56,375.15,8235.0
2020-11-09 15:45:00,375.15,375.58,374.73,375.3,16526.0,375.15,375.58,374.73,375.3,16526.0
2020-11-09 15:50:00,375.3,375.3,373.01,373.04,14135.0,375.3,375.3,373.01,373.04,14135.0
2020-11-09 15:55:00,373.0,373.0,370.21,371.59,49375.0,373.0,373.0,370.21,371.59,49375.0
2020-11-10 09:30:00,371.54,373.33,369.35,371.76,9336.0,371.54,373.33,369.35,371.76,9336.0
2020-11-10 09:35:00,372.32,374.17,371.09,371.48,8481.0,372.32,374.17,371.09,371.48,8481.0
2020-11-10 09:40:00,372.04,372.04,367.85,368.33,9838.0,372.04,372.04,367.85,368.33,9838.0
2020-11-10 09:45:00,369.31,370.77,366.92,367.96,13977.0,369.31,370.77,366.92,367.96,13977.0
2020-11-10 09:50:00,367.96,369.75,367.38,369.3,6346.0,367.96,369.75,367.38,369.3,6346.0
2020-11-10 09:55:00,369.95,371.05,368.57,369.15,2250.0,369.95,371.05,368.57,369.15,2250.0
2020-11-10 10:00:00,367.97,369.62,367.25,369.62,3900.0,367.97,369.62,367.25,369.62,3900.0
2020-11-10 10:05:00,369.57,370.81,369.11,370.77,9937.0,369.57,370.81,369.11,370.77,9937.0
2020-11-10 10:10:00,371.83,373.65,371.0,371.55,4378.0,371.83,373.65,371.0,371.55,4378.0
2020-11-10 10:15:00,370.82,374.51,370.48,374.51,7058.0,370.82,374.51,370.48,374.51,7058.0
2020-11-10 10:20:00,374.44,375.6,373.41,373.41,6395.0,374.44,375.6,373.41,373.41,6395.0
2020-11-10 10:25:00,373.3,373.62,372.04,372.85,3066.0,373.3,373.62,372.04,372.85,3066.0
2020-11-10 10:30:00,373.63,374.3,372.66,372.71,2433.0,373.63,374.3,372.66,372.71,2433.0
2020-11-10 10:35:00,372.67,373.27,369.04,370.32,14460.0,372.67,373.27,369.04,370.32,14460.0
2020-11-10 10:40:00,370.75,370.77,368.95,369.95,3853.0,370.75,370.77,368.95,369.95,3853.0
2020-11-10 10:45:00,370.17,370.87,369.2,369.53,7950.0,370.17,370.87,369.2,369.53,7950.0
2020-11-10 10:50:00,370.52,371.61,370.47,370.52,2899.0,370.52,371.61,370.47,370.52,2899.0
2020-11-10 10:55:00,370.47,370.62,369.48,370.12,1964.0,370.47,370.62,369.48,370.12,1964.0
2020-11-10 11:00:00,370.67,373.06,370.48,373.06,1858.0,370.67,373.06,370.48,373.06,1858.0
2020-11-10 11:05:00,374.62,375.3,373.29,373.96,4953.0,374.62,375.3,373.29,373.96,4953.0
2020-11-10 11:10:00,373.96,375.63,373.95,375.63,2145.0,373.96,375.63,373.95,375.63,2145.0
2020-11-10 11:15:00,375.36,375.36,373.87,374.17,1575.0,375.36,375.36,373.87,374.17,1575.0
2020-11-10 11:20:00,374.41,376.0,373.45,375.98,4151.0,374.41,376.0,373.45,375.98,4151.0
2020-11-10 11:25:00,376.65,377.49,374.55,374.74,8227.0,376.65,377.49,374.55,374.74,8227.0
2020-11-10 11:30:00,374.74,377.27,374.19,376.21,4944.0,374.74,377.27,374.19,376.21,4944.0
2020-11-10 11:35:00,375.79,377.47,375.79,376.94,3200.0,375.79,377.47,375.79,376.94,3200.0
2020-11-10 11:40:00,377.2,377.48,375.79,376.29,9933.0,377.2,377.48,375.79,376.29,9933.0
2020-11-10 11:45:00,376.3,377.64,376.16,377.58,10127.0,376.3,377.64,376.16,377.58,10127.0
2020-11-10 11:50:00,377.68,378.39,377.11,377.74,5012.0,377.68,378.39,377.11,377.74,5012.0
2020-11-10 11:55:00,377.73,379.47,377.7,379.23,3398.0,377.73,379.47,377.7,379.23,3398.0
2020-11-10 12:00:00,378.76,383.0,378.51,382.3,6194.0,378.76,383.0,378.51,382.3,6194.0
2020-11-10 12:05:00,381.91,383.88,381.56,382.51,1666.0,381.91,383.88,381.56,382.51,1666.0
2020-11-10 12:10:00,383.87,384.04,382.57,384.04,4011.0,383.87,384.04,382.57,384.04,4011.0
2020-11-10 12:15:00,384.16,384.89,382.97,383.81,3258.0,384.16,384.89,382.97,383.81,3258.0
2020-11-10 12:20:00,383.63,384.46,383.44,383.87,1950.0,383.63,384.46,383.44,383.87,1950.0
2020-11-10 12:25:00,383.31,383.31,382.88,382.88,1600.0,383.31,383.31,382.88,382.88,1600.0
2020-11-10 12:30:00,382.65,384.12,381.75,382.02,4648.0,382.65,384.12,381.75,382.02,4648.0
2020-11-10 12:35:00,382.54,382.54,380.5,381.73,1100.0,382.54,382.54,380.5,381.73,1100.0
2020-11-10 12:40:00,382.29,382.29,382.18,382.18,300.0,382.29,382.29,382.18,382.18,300.0
2020-11-10 12:45:00,384.0,384.6,383.81,383.81,3142.0,384.0,384.6,383.81,383.81,3142.0
2020-11-10 12:50:00,383.09,384.33,382.29,384.33,1077.0,383.09,384.33,382.29,384.33,1077.0
2020-11-10 12:55:00,383.93,385.27,383.81,384.98,13537.0,383.93,385.27,383.81,384.98,13537.0
2020-11-10 13:00:00,385.2,387.0,385.19,386.04,2055.0,385.2,387.0,385.19,386.04,2055.0
2020-11-10 13:05:00,385.95,386.95,385.29,385.46,2490.0,385.95,386.95,385.29,385.46,2490.0
2020-11-10 13:10:00,384.89,384.9,384.09,384.9,2070.0,384.89,384.9,384.09,384.9,2070.0
2020-11-10 13:15:00,384.53,385.11,384.53,385.11,1424.0,384.53,385.11,384.53,385.11,1424.0
2020-11-10 13:20:00,385.07,385.07,381.64,381.64,2124.0,385.07,385.07,381.64,381.64,2124.0
2020-11-10 13:25:00,382.07,382.12,381.0,381.41,1422.0,382.07,382.12,381.0,381.41,1422.0
2020-11-10 13:30:00,380.7,380.7,380.0,380.25,1901.0,380.7,380.7,380.0,380.25,1901.0
2020-11-10 13:35:00,379.49,381.45,379.49,381.45,1355.0,379.49,381.45,379.49,381.45,1355.0
2020-11-10 13:40:00,383.0,383.0,381.29,382.81,1287.0,383.0,383.0,381.29,382.81,1287.0
2020-11-10 13:45:00,382.25,382.25,381.81,381.81,250.0,382.25,382.25,381.81,381.81,250.0
2020-11-10 13:50:00,382.25,382.25,381.06,381.97,1100.0,382.25,382.25,381.06,381.97,1100.0
2020-11-10 13:55:00,382.24,382.75,382.05,382.25,1745.0,382.24,382.75,382.05,382.25,1745.0
2020-11-10 14:00:00,382.74,383.3,382.08,382.19,2100.0,382.74,383.3,382.08,382.19,2100.0
2020-11-10 14:05:00,382.3,382.3,381.76,381.76,400.0,382.3,382.3,381.76,381.76,400.0
2020-11-10 14:10:00,381.06,381.06,380.19,380.71,1335.0,381.06,381.06,380.19,380.71,1335.0
2020-11-10 14:15:00,380.88,381.29,380.71,380.71,2300.0,380.88,381.29,380.71,380.71,2300.0
2020-11-10 14:20:00,381.29,382.52,381.29,382.52,1200.0,381.29,382.52,381.29,382.52,1200.0
2020-11-10 14:25:00,381.69,381.69,380.76,380.77,1508.0,381.69,381.69,380.76,380.77,1508.0
2020-11-10 14:30:00,381.31,382.21,380.76,381.4,2498.0,381.31,382.21,380.76,381.4,2498.0
2020-11-10 14:35:00,381.06,381.76,380.98,381.29,638.0,381.06,381.76,380.98,381.29,638.0
2020-11-10 14:40:00,381.99,382.0,381.09,381.83,1346.0,381.99,382.0,381.09,381.83,1346.0
2020-11-10 14:45:00,381.34,381.41,379.8,380.66,1479.0,381.34,381.41,379.8,380.66,1479.0
2020-11-10 14:50:00,381.26,381.69,380.82,381.69,640.0,381.26,381.69,380.82,381.69,640.0
2020-11-10 14:55:00,381.36,381.42,380.06,380.59,601.0,381.36,381.42,380.06,380.59,601.0
2020-11-10 15:00:00,380.49,380.91,379.83,380.91,600.0,380.49,380.91,379.83,380.91,600.0
2020-11-10 15:05:00,380.22,380.22,377.31,377.31,3978.0,380.22,380.22,377.31,377.31,3978.0
2020-11-10 15:10:00,377.36,378.37,377.07,378.37,4100.0,377.36,378.37,377.07,378.37,4100.0
2020-11-10 15:15:00,378.32,379.44,378.14,379.0,3158.0,378.32,379.44,378.14,379.0,3158.0
2020-11-10 15:20:00,379.39,380.01,378.99,380.01,1900.0,379.39,380.01,378.99,380.01,1900.0
2020-11-10 15:25:00,378.77,379.67,378.77,379.12,1997.0,378.77,379.67,378.77,379.12,1997.0
2020-11-10 15:30:00,379.11,382.18,378.99,382.18,5179.0,379.11,382.18,378.99,382.18,5179.0
2020-11-10 15:35:00,381.73,381.73,380.59,380.59,1677.0,381.73,381.73,380.59,380.59,1677.0
2020-11-10 15:40:00,380.38,381.26,380.06,381.26,4411.0,380.38,381.26,380.06,381.26,4411.0
2020-11-10 15:45:00,381.0,381.0,379.52,380.25,4181.0,381.0,381.0,379.52,380.25,4181.0
2020-11-10 15:50:00,380.4,380.55,378.86,378.89,4000.0,380.4,380.55,378.86,378.89,4000.0
2020-11-10 15:55:00,379.31,379.82,378.74,379.34,16740.0,379.31,379.82,378.74,379.34,16740.0
2020-11-11 09:30:00,380.45,384.43,380.13,380.13,7188.0,380.45,384.43,380.13,380.13,7188.0
2020-11-11 09:35:00,381.3,382.0,381.04,381.96,2776.0,381.3,382.0,381.04,381.96,2776.0
2020-11-11 09:40:00,384.91,385.0,384.65,384.99,1502.0,384.91,385.0,384.65,384.99,1502.0
2020-11-11 09:45:00,385.99,387.12,385.32,387.05,5425.0,385.99,387.12,385.32,387.05,5425.0
2020-11-11 09:50:00,386.07,388.44,386.04,387.11,2780.0,386.07,388.44,386.04,387.11,2780.0
2020-11-11 09:55:00,387.11,387.99,385.97,387.8,4942.0,387.11,387.99,385.97,387.8,4942.0
2020-11-11 10:00:00,387.25,388.82,387.24,388.69,2754.0,387.25,388.82,387.24,388.69,2754.0
2020-11-11 10:05:00,388.59,391.26,388.58,390.74,4831.0,388.59,391.26,388.58,390.74,4831.0
2020-11-11 10:10:00,391.56,392.38,389.57,392.27,7836.0,391.56,392.38,389.57,392.27,7836.0
2020-11-11 10:15:00,392.12,393.09,389.96,391.09,8115.0,392.12,393.09,389.96,391.09,8115.0
2020-11-11 10:20:00,390.91,390.91,388.29,389.16,3543.0,390.91,390.91,388.29,389.16,3543.0
2020-11-11 10:25:00,388.65,390.38,388.65,389.49,3112.0,388.65,390.38,388.65,389.49,3112.0
2020-11-11 10:30:00,390.43,392.0,390.0,390.0,4362.0,390.43,392.0,390.0,390.0,4362.0
2020-11-11 10:35:00,390.44,390.85,389.28,390.85,4956.0,390.44,390.85,389.28,390.85,4956.0
2020-11-11 10:40:00,391.5,391.5,389.54,389.54,900.0,391.5,391.5,389.54,389.54,900.0
2020-11-11 10:45:00,390.02,390.5,388.65,390.15,2870.0,390.02,390.5,388.65,390.15,2870.0
2020-11-11 10:50:00,389.9,390.95,389.03,390.95,1726.0,389.9,390.95,389.03,390.95,1726.0
2020-11-11 10:55:00,391.0,392.48,391.0,391.54,3140.0,391.0,392.48,391.0,391.54,3140.0
2020-11-11 11:00:00,391.38,393.15,391.38,392.6,8014.0,391.38,393.15,391.38,392.6,8014.0
2020-11-11 11:05:00,392.63,392.65,391.28,391.28,6739.0,392.63,392.65,391.28,391.28,6739.0
2020-11-11 11:10:00,392.29,392.31,391.99,392.0,568.0,392.29,392.31,391.99,392.0,568.0
2020-11-11 11:15:00,391.81,392.5,391.81,391.9,9821.0,391.81,392.5,391.81,391.9,9821.0
2020-11-11 11:20:00,393.3,396.88,393.2,396.57,19031.0,393.3,396.88,393.2,396.57,19031.0
2020-11-11 11:25:00,395.96,398.0,394.98,395.5,9375.0,395.96,398.0,394.98,395.5,9375.0
2020-11-11 11:30:00,395.56,397.91,395.11,397.15,5261.0,395.56,397.91,395.11,397.15,5261.0
2020-11-11 11:35:00,397.37,399.58,397.0,399.58,6974.0,397.37,399.58,397.0,399.58,6974.0
2020-11-11 11:40:00,399.25,400.91,398.77,400.86,18297.0,399.25,400.91,398.77,400.86,18297.0
2020-11-11 11:45:00,400.01,400.31,398.4,398.4,5424.0,400.01,400.31,398.4,398.4,5424.0
2020-11-11 11:50:00,398.4,400.39,398.15,400.38,7290.0,398.4,400.39,398.15,400.38,7290.0
2020-11-11 11:55:00,400.39,403.1,400.33,403.09,8939.0,400.39,403.1,400.33,403.09,8939.0
2020-11-11 12:00:00,402.88,402.99,401.6,401.8,16919.0,402.88,402.99,401.6,401.8,16919.0
2020-11-11 12:05:00,401.87,404.32,401.87,403.45,4502.0,401.87,404.32,401.87,403.45,4502.0
2020-11-11 12:10:00,403.12,404.21,401.02,402.22,9648.0,403.12,404.21,401.02,402.22,9648.0
2020-11-11 12:15:00,402.17,404.57,400.58,402.98,76315.0,402.17,404.57,400.58,402.98,76315.0
2020-11-11 12:20:00,402.96,406.49,401.21,404.25,33220.0,402.96,406.49,401.21,404.25,33220.0
2020-11-11 12:25:00,404.25,404.68,402.83,403.52,13454.0,404.25,404.68,402.83,403.52,13454.0
2020-11-11 12:30:00,403.76,404.5,402.54,404.38,5350.0,403.76,404.5,402.54,404.38,5350.0
2020-11-11 12:35:00,404.22,404.42,403.26,403.56,5900.0,404.22,404.42,403.26,403.56,5900.0
2020-11-11 12:40:00,403.97,404.5,403.37,403.68,2720.0,403.97,404.5,403.37,403.68,2720.0
2020-11-11 12:45:00,404.3,405.67,403.88,405.67,2996.0,404.3,405.67,403.88,405.67,2996.0
2020-11-11 12:50:00,405.44,405.98,405.36,405.98,3848.0,405.44,405.98,405.36,405.98,3848.0
2020-11-11 12:55:00,406.5,407.33,406.0,406.72,5211.0,406.5,407.33,406.0,406.72,5211.0
2020-11-11 13:00:00,406.63,407.5,406.3,407.13,6672.0,406.63,407.5,406.3,407.13,6672.0
2020-11-11 13:05:00,406.96,406.96,405.88,406.66,5738.0,406.96,406.96,405.88,406.66,5738.0
2020-11-11 13:10:00,405.95,407.18,405.01,405.61,3764.0,405.95,407.18,405.01,405.61,3764.0
2020-11-11 13:15:00,405.16,406.45,405.0,406.16,3377.0,405.16,406.45,405.0,406.16,3377.0
2020-11-11 13:20:00,406.5,406.91,406.01,406.47,4602.0,406.5,406.91,406.01,406.47,4602.0
2020-11-11 13:25:00,406.16,406.47,405.54,405.62,1775.0,406.16,406.47,405.54,405.62,1775.0
2020-11-11 13:30:00,405.88,406.25,404.57,404.58,6024.0,405.88,406.25,404.57,404.58,6024.0
2020-11-11 13:35:00,404.36,406.5,403.7,406.34,3951.0,404.36,406.5,403.7,406.34,3951.0
2020-11-11 13:40:00,406.06,406.06,404.75,405.69,7275.0,406.06,406.06,404.75,405.69,7275.0
2020-11-11 13:45:00,405.41,405.57,405.11,405.2,1699.0,405.41,405.57,405.11,405.2,1699.0
2020-11-11 13:50:00,404.23,404.23,403.1,403.82,2449.0,404.23,404.23,403.1,403.82,2449.0
2020-11-11 13:55:00,403.44,403.46,402.46,402.52,2003.0,403.44,403.46,402.46,402.52,2003.0
2020-11-11 14:00:00,402.31,403.79,402.31,403.79,4200.0,402.31,403.79,402.31,403.79,4200.0
2020-11-11 14:05:00,403.93,404.79,403.16,404.55,3300.0,403.93,404.79,403.16,404.55,3300.0
2020-11-11 14:10:00,404.78,406.0,404.4,405.0,2730.0,404.78,406.0,404.4,405.0,2730.0
2020-11-11 14:15:00,404.87,405.69,404.38,404.97,34050.0,404.87,405.69,404.38,404.97,34050.0
2020-11-11 14:20:00,404.97,405.98,404.31,405.64,4985.0,404.97,405.98,404.31,405.64,4985.0
2020-11-11 14:25:00,406.27,406.54,404.9,405.03,20878.0,406.27,406.54,404.9,405.03,20878.0
2020-11-11 14:30:00,405.24,407.73,405.24,407.24,23406.0,405.24,407.73,405.24,407.24,23406.0
2020-11-11 14:35:00,407.24,408.23,407.0,407.45,6304.0,407.24,408.23,407.0,407.45,6304.0
2020-11-11 14:40:00,407.24,407.9,406.25,407.58,9341.0,407.24,407.9,406.25,407.58,9341.0
2020-11-11 14:45:00,407.33,407.47,405.51,406.23,5876.0,407.33,407.47,405.51,406.23,5876.0
2020-11-11 14:50:00,406.48,407.66,406.48,407.3,2400.0,406.48,407.66,406.48,407.3,2400.0
2020-11-11 14:55:00,406.93,407.81,406.54,406.62,6604.0,406.93,407.81,406.54,406.62,6604.0
2020-11-11 15:00:00,407.0,407.94,406.4,406.91,9845.0,407.0,407.94,406.4,406.91,9845.0
2020-11-11 15:05:00,406.93,407.57,406.75,407.04,4211.0,406.93,407.57,406.75,407.04,4211.0
2020-11-11 15:10:00,407.06,408.47,406.8,408.1,9949.0,407.06,408.47,406.8,408.1,9949.0
2020-11-11 15:15:00,407.99,408.38,407.22,408.0,4550.0,407.99,408.38,407.22,408.0,4550.0
2020-11-11 15:20:00,408.28,408.28,407.15,407.15,4402.0,408.28,408.28,407.15,407.15,4402.0
2020-11-11 15:25:00,407.37,407.73,406.52,406.69,6669.0,407.37,407.73,406.52,406.69,6669.0
2020-11-11 15:30:00,406.75,408.22,406.55,408.17,8681.0,406.75,408.22,406.55,408.17,8681.0
2020-11-11 15:35:00,407.81,409.82,407.8,409.7,11855.0,407.81,409.82,407.8,409.7,11855.0
2020-11-11 15:40:00,409.75,410.2,408.74,409.59,9579.0,409.75,410.2,408.74,409.59,9579.0
2020-11-11 15:45:00,409.71,410.28,409.32,409.72,11148.0,409.71,410.28,409.32,409.72,11148.0
2020-11-11 15:50:00,409.71,410.31,409.04,409.37,18768.0,409.71,410.31,409.04,409.37,18768.0
2020-11-11 15:55:00,409.31,410.26,408.54,409.63,47872.0,409.31,410.26,408.54,409.63,47872.0
2020-11-12 09:30:00,415.25,423.47,415.0,421.72,38635.0,415.25,423.47,415.0,421.72,38635.0
2020-11-12 09:35:00,421.7,424.53,419.39,420.58,23106.0,421.7,424.53,419.39,420.58,23106.0
2020-11-12 09:40:00,420.95,428.47,419.02,427.18,30380.0,420.95,428.47,419.02,427.18,30380.0
2020-11-12 09:45:00,426.77,428.48,425.0,427.0,21557.0,426.77,428.48,425.0,427.0,21557.0
2020-11-12 09:50:00,426.05,431.83,425.09,429.82,20281.0,426.05,431.83,425.09,429.82,20281.0
2020-11-12 09:55:00,429.62,430.86,427.0,428.87,10186.0,429.62,430.86,427.0,428.87,10186.0
2020-11-12 10:00:00,428.49,431.0,427.84,430.87,10746.0,428.49,431.0,427.84,430.87,10746.0
2020-11-12 10:05:00,430.53,434.66,430.5,434.56,37481.0,430.53,434.66,430.5,434.56,37481.0
2020-11-12 10:10:00,434.56,439.52,433.59,439.52,22378.0,434.56,439.52,433.59,439.52,22378.0
2020-11-12 10:15:00,438.78,439.76,437.4,437.79,9071.0,438.78,439.76,437.4,437.79,9071.0
2020-11-12 10:20:00,438.0,438.03,434.86,436.71,10497.0,438.0,438.03,434.86,436.71,10497.0
2020-11-12 10:25:00,436.55,436.99,432.67,433.64,11629.0,436.55,436.99,432.67,433.64,11629.0
2020-11-12 10:30:00,433.11,434.79,433.11,433.93,11713.0,433.11,434.79,433.11,433.93,11713.0
2020-11-12 10:35:00,433.68,434.82,432.75,432.92,6813.0,433.68,434.82,432.75,432.92,6813.0
2020-11-12 10:40:00,432.84,432.91,431.27,432.91,6844.0,432.84,432.91,431.27,432.91,6844.0
2020-11-12 10:45:00,432.38,432.38,429.18,429.9,7368.0,432.38,432.38,429.18,429.9,7368.0
2020-11-12 10:50:00,429.9,429.9,425.91,425.91,9144.0,429.9,429.9,425.91,425.91,9144.0
2020-11-12 10:55:00,426.56,428.71,426.35,427.5,6477.0,426.56,428.71,426.35,427.5,6477.0
2020-11-12 11:00:00,427.1,428.11,426.65,427.88,7089.0,427.1,428.11,426.65,427.88,7089.0
2020-11-12 11:05:00,427.81,428.14,424.11,424.14,10584.0,427.81,428.14,424.11,424.14,10584.0
2020-11-12 11:10:00,424.11,425.84,423.03,425.37,16368.0,424.11,425.84,423.03,425.37,16368.0
2020-11-12 11:15:00,424.5,424.9,423.75,423.83,2625.0,424.5,424.9,423.75,423.83,2625.0
2020-11-12 11:20:00,423.67,423.67,421.04,421.04,8437.0,423.67,423.67,421.04,421.04,8437.0
2020-11-12 11:25:00,420.54,422.43,419.01,420.22,7447.0,420.54,422.43,419.01,420.22,7447.0
2020-11-12 11:30:00,420.25,421.71,419.85,419.85,3518.0,420.25,421.71,419.85,419.85,3518.0
2020-11-12 11:35:00,419.74,421.07,418.52,419.72,10461.0,419.74,421.07,418.52,419.72,10461.0
2020-11-12 11:40:00,419.02,419.02,416.22,418.61,9038.0,419.02,419.02,416.22,418.61,9038.0
2020-11-12 11:45:00,418.38,418.39,416.5,416.5,4627.0,418.38,418.39,416.5,416.5,4627.0
2020-11-12 11:50:00,416.75,417.96,416.51,417.58,12217.0,416.75,417.96,416.51,417.58,12217.0
2020-11-12 11:55:00,417.58,417.79,416.35,416.51,6500.0,417.58,417.79,416.35,416.51,6500.0
2020-11-12 12:00:00,416.42,418.44,415.77,417.29,10387.0,416.42,418.44,415.77,417.29,10387.0
2020-11-12 12:05:00,417.35,417.35,413.89,413.89,16553.0,417.35,417.35,413.89,413.89,16553.0
2020-11-12 12:10:00,413.81,415.66,413.34,415.46,8662.0,413.81,415.66,413.34,415.46,8662.0
2020-11-12 12:15:00,415.26,416.49,414.5,416.49,4874.0,415.26,416.49,414.5,416.49,4874.0
2020-11-12 12:20:00,416.34,417.2,416.06,416.06,6887.0,416.34,417.2,416.06,416.06,6887.0
2020-11-12 12:25:00,415.5,415.5,414.0,414.0,10449.0,415.5,415.5,414.0,414.0,10449.0
2020-11-12 12:30:00,414.16,414.16,412.92,413.64,5062.0,414.16,414.16,412.92,413.64,5062.0
2020-11-12 12:35:00,413.58,413.58,411.15,411.25,5536.0,413.58,413.58,411.15,411.25,5536.0
2020-11-12 12:40:00,411.64,411.65,408.28,409.08,12411.0,411.64,411.65,408.28,409.08,12411.0
2020-11-12 12:45:00,410.06,410.88,408.01,408.04,8912.0,410.06,410.88,408.01,408.04,8912.0
2020-11-12 12:50:00,408.94,408.94,404.4,407.07,6259.0,408.94,408.94,404.4,407.07,6259.0
2020-11-12 12:55:00,407.38,408.23,406.21,406.21,3348.0,407.38,408.23,406.21,406.21,3348.0
2020-11-12 13:00:00,406.56,407.96,405.42,405.9,7401.0,406.56,407.96,405.42,405.9,7401.0
2020-11-12 13:05:00,405.92,406.37,403.34,404.53,10605.0,405.92,406.37,403.34,404.53,10605.0
2020-11-12 13:10:00,404.5,405.04,402.25,404.22,10641.0,404.5,405.04,402.25,404.22,10641.0
2020-11-12 13:15:00,404.26,405.07,401.91,402.81,21225.0,404.26,405.07,401.91,402.81,21225.0
2020-11-12 13:20:00,403.19,403.69,399.87,400.43,20837.0,403.19,403.69,399.87,400.43,20837.0
2020-11-12 13:25:00,400.5,401.3,397.21,397.21,19798.0,400.5,401.3,397.21,397.21,19798.0
2020-11-12 13:30:00,397.49,403.12,397.0,402.13,8604.0,397.49,403.12,397.0,402.13,8604.0
2020-11-12 13:35:00,402.42,402.71,400.84,401.44,10098.0,402.42,402.71,400.84,401.44,10098.0
2020-11-12 13:40:00,400.97,402.1,400.0,401.76,14494.0,400.97,402.1,400.0,401.76,14494.0
2020-11-12 13:45:00,401.41,401.85,399.76,399.76,9685.0,401.41,401.85,399.76,399.76,9685.0
2020-11-12 13:50:00,400.27,402.1,400.17,401.67,5526.0,400.27,402.1,400.17,401.67,5526.0
2020-11-12 13:55:00,401.59,402.08,400.04,400.7,4991.0,401.59,402.08,400.04,400.7,4991.0
2020-11-12 14:00:00,401.27,401.8,400.03,400.03,6703.0,401.27,401.8,400.03,400.03,6703.0
2020-11-12 14:05:00,400.19,400.19,397.23,398.59,7974.0,400.19,400.19,397.23,398.59,7974.0
2020-11-12 14:10:00,398.59,399.12,396.01,397.1,7226.0,398.59,399.12,396.01,397.1,7226.0
2020-11-12 14:15:00,397.41,397.69,396.08,397.58,5067.0,397.41,397.69,396.08,397.58,5067.0
2020-11-12 14:20:00,397.63,398.52,395.85,397.02,8987.0,397.63,398.52,395.85,397.02,8987.0
2020-11-12 14:25:00,397.07,397.67,396.08,397.56,12260.0,397.07,397.67,396.08,397.56,12260.0
2020-11-12 14:30:00,397.0,398.06,396.19,396.73,5403.0,397.0,398.06,396.19,396.73,5403.0
2020-11-12 14:35:00,396.73,397.47,396.42,396.53,7554.0,396.73,397.47,396.42,396.53,7554.0
2020-11-12 14:40:00,396.5,396.5,394.28,394.28,6497.0,396.5,396.5,394.28,394.28,6497.0
2020-11-12 14:45:00,394.89,395.62,394.57,395.49,3290.0,394.89,395.62,394.57,395.49,3290.0
2020-11-12 14:50:00,395.5,396.37,393.66,394.0,9572.0,395.5,396.37,393.66,394.0,9572.0
2020-11-12 14:55:00,394.99,395.54,393.59,394.5,3653.0,394.99,395.54,393.59,394.5,3653.0
2020-11-12 15:00:00,394.5,394.51,392.99,393.47,11054.0,394.5,394.51,392.99,393.47,11054.0
2020-11-12 15:05:00,393.59,393.91,392.37,393.62,11546.0,393.59,393.91,392.37,393.62,11546.0
2020-11-12 15:10:00,393.06,397.0,393.06,396.5,13066.0,393.06,397.0,393.06,396.5,13066.0
2020-11-12 15:15:00,396.01,396.52,395.11,395.43,10615.0,396.01,396.52,395.11,395.43,10615.0
2020-11-12 15:20:00,395.4,396.22,394.99,395.47,6492.0,395.4,396.22,394.99,395.47,6492.0
2020-11-12 15:25:00,395.47,396.41,395.31,396.13,9497.0,395.47,396.41,395.31,396.13,9497.0
2020-11-12 15:30:00,396.14,396.69,395.55,396.69,3957.0,396.14,396.69,395.55,396.69,3957.0
2020-11-12 15:35:00,396.48,397.44,396.48,397.16,14999.0,396.48,397.44,396.48,397.16,14999.0
2020-11-12 15:40:00,397.18,397.28,396.02,396.19,9414.0,397.18,397.28,396.02,396.19,9414.0
2020-11-12 15:45:00,396.24,396.49,394.72,395.18,15674.0,396.24,396.49,394.72,395.18,15674.0
2020-11-12 15:50:00,396.1,396.68,391.29,391.29,26627.0,396.1,396.68,391.29,391.29,26627.0
2020-11-12 15:55:00,391.24,393.75,391.24,393.75,64921.0,391.24,393.75,391.24,393.75,64921.0
2020-11-13 09:30:00,397.0,400.0,396.28,396.28,13959.0,397.0,400.0,396.28,396.28,13959.0
2020-11-13 09:35:00,397.14,403.65,394.36,403.49,25567.0,397.14,403.65,394.36,403.49,25567.0
2020-11-13 09:40:00,401.73,402.0,399.8,401.79,15504.0,401.73,402.0,399.8,401.79,15504.0
2020-11-13 09:45:00,401.04,408.0,401.04,406.69,13586.0,401.04,408.0,401.04,406.69,13586.0
2020-11-13 09:50:00,407.0,412.98,406.45,408.5,11285.0,407.0,412.98,406.45,408.5,11285.0
2020-11-13 09:55:00,408.35,411.86,408.35,410.26,10461.0,408.35,411.86,408.35,410.26,10461.0
2020-11-13 10:00:00,410.26,412.01,409.68,412.01,8104.0,410.26,412.01,409.68,412.01,8104.0
2020-11-13 10:05:00,411.16,412.21,410.1,410.1,6633.0,411.16,412.21,410.1,410.1,6633.0
2020-11-13 10:10:00,409.95,410.33,408.28,409.85,17996.0,409.95,410.33,408.28,409.85,17996.0
2020-11-13 10:15:00,409.11,410.79,404.73,405.22,9549.0,409.11,410.79,404.73,405.22,9549.0
2020-11-13 10:20:00,405.16,407.08,404.22,406.43,2710.0,405.16,407.08,404.22,406.43,2710.0
2020-11-13 10:25:00,406.57,407.99,405.18,407.99,4432.0,406.57,407.99,405.18,407.99,4432.0
2020-11-13 10:30:00,408.22,409.97,407.51,408.3,6827.0,408.22,409.97,407.51,408.3,6827.0
2020-11-13 10:35:00,408.86,409.05,406.63,407.48,2340.0,408.86,409.05,406.63,407.48,2340.0
2020-11-13 10:40:00,409.37,411.96,409.37,411.31,4085.0,409.37,411.96,409.37,411.31,4085.0
2020-11-13 10:45:00,411.14,414.51,411.14,413.88,11533.0,411.14,414.51,411.14,413.88,11533.0
2020-11-13 10:50:00,413.63,413.63,410.14,410.35,3981.0,413.63,413.63,410.14,410.35,3981.0
2020-11-13 10:55:00,411.0,411.99,410.7,411.9,6460.0,411.0,411.99,410.7,411.9,6460.0
2020-11-13 11:00:00,412.15,412.7,410.01,410.68,4213.0,412.15,412.7,410.01,410.68,4213.0
2020-11-13 11:05:00,412.06,412.52,410.99,411.0,1851.0,412.06,412.52,410.99,411.0,1851.0
2020-11-13 11:10:00,412.44,412.44,409.56,411.27,1600.0,412.44,412.44,409.56,411.27,1600.0
2020-11-13 11:15:00,411.17,413.5,411.08,412.21,2153.0,411.17,413.5,411.08,412.21,2153.0
2020-11-13 11:20:00,413.7,414.0,413.28,413.88,1306.0,413.7,414.0,413.28,413.88,1306.0
2020-11-13 11:25:00,413.69,415.46,413.0,413.79,9399.0,413.69,415.46,413.0,413.79,9399.0
2020-11-13 11:30:00,412.79,413.35,412.21,412.28,3939.0,412.79,413.35,412.21,412.28,3939.0
2020-11-13 11:35:00,413.38,414.24,411.92,412.0,1962.0,413.38,414.24,411.92,412.0,1962.0
2020-11-13 11:40:00,411.9,412.26,410.62,410.62,3247.0,411.9,412.26,410.62,410.62,3247.0
2020-11-13 11:45:00,410.65,410.65,407.61,410.13,10966.0,410.65,410.65,407.61,410.13,10966.0
2020-11-13 11:50:00,409.88,410.06,409.57,409.77,767.0,409.88,410.06,409.57,409.77,767.0
2020-11-13 11:55:00,409.38,410.29,409.23,409.52,1642.0,409.38,410.29,409.23,409.52,1642.0
2020-11-13 12:00:00,410.28,411.5,409.0,411.12,1944.0,410.28,411.5,409.0,411.12,1944.0
2020-11-13 12:05:00,411.6,412.49,409.46,409.46,2000.0,411.6,412.49,409.46,409.46,2000.0
2020-11-13 12:10:00,409.87,410.36,409.53,410.36,800.0,409.87,410.36,409.53,410.36,800.0
2020-11-13 12:15:00,409.57,410.75,409.24,410.75,1500.0,409.57,410.75,409.24,410.75,1500.0
2020-11-13 12:20:00,409.65,410.3,408.08,408.71,4515.0,409.65,410.3,408.08,408.71,4515.0
2020-11-13 12:25:00,408.37,408.37,407.6,407.6,1137.0,408.37,408.37,407.6,407.6,1137.0
2020-11-13 12:30:00,408.7,408.7,408.1,408.48,500.0,408.7,408.7,408.1,408.48,500.0
2020-11-13 12:35:00,408.55,409.0,408.16,408.81,751.0,408.55,409.0,408.16,408.81,751.0
2020-11-13 12:40:00,408.97,409.17,408.97,409.16,300.0,408.97,409.17,408.97,409.16,300.0
2020-11-13 12:45:00,409.1,409.44,408.92,409.35,600.0,409.1,409.44,408.92,409.35,600.0
2020-11-13 12:50:00,409.34,410.0,408.5,408.86,1516.0,409.34,410.0,408.5,408.86,1516.0
2020-11-13 12:55:00,408.68,409.41,408.35,409.1,1570.0,408.68,409.41,408.35,409.1,1570.0
2020-11-13 13:00:00,409.45,409.45,408.08,408.56,846.0,409.45,409.45,408.08,408.56,846.0
2020-11-13 13:05:00,409.05,409.53,408.44,408.44,1528.0,409.05,409.53,408.44,408.44,1528.0
2020-11-13 13:10:00,408.0,408.32,406.26,406.89,2496.0,408.0,408.32,406.26,406.89,2496.0
2020-11-13 13:15:00,406.98,407.54,406.98,407.54,632.0,406.98,407.54,406.98,407.54,632.0
2020-11-13 13:20:00,407.54,407.54,407.54,407.54,0.0,407.54,407.54,407.54,407.54,0.0
2020-11-13 13:25:00,407.48,407.58,407.33,407.37,2011.0,407.48,407.58,407.33,407.37,2011.0
2020-11-13 13:30:00,407.85,407.85,406.9,407.11,600.0,407.85,407.85,406.9,407.11,600.0
2020-11-13 13:35:00,406.82,407.47,406.82,407.47,500.0,406.82,407.47,406.82,407.47,500.0
2020-11-13 13:40:00,407.34,407.57,407.34,407.56,400.0,407.34,407.57,407.34,407.56,400.0
2020-11-13 13:45:00,407.41,407.96,405.87,405.88,4592.0,407.41,407.96,405.87,405.88,4592.0
2020-11-13 13:50:00,405.87,406.51,405.13,405.3,10610.0,405.87,406.51,405.13,405.3,10610.0
2020-11-13 13:55:00,405.0,405.14,404.08,404.9,2928.0,405.0,405.14,404.08,404.9,2928.0
2020-11-13 14:00:00,405.23,405.23,405.22,405.22,212.0,405.23,405.23,405.22,405.22,212.0
2020-11-13 14:05:00,405.09,406.54,405.08,406.54,2213.0,405.09,406.54,405.08,406.54,2213.0
2020-11-13 14:10:00,406.19,406.52,405.61,405.61,1383.0,406.19,406.52,405.61,405.61,1383.0
2020-11-13 14:15:00,405.85,406.99,405.83,406.51,640.0,405.85,406.99,405.83,406.51,640.0
2020-11-13 14:20:00,406.8,406.8,405.3,405.3,1100.0,406.8,406.8,405.3,405.3,1100.0
2020-11-13 14:25:00,405.69,405.69,404.99,404.99,700.0,405.69,405.69,404.99,404.99,700.0
2020-11-13 14:30:00,404.96,404.96,404.52,404.64,800.0,404.96,404.96,404.52,404.64,800.0
2020-11-13 14:35:00,404.84,406.09,404.51,405.03,9903.0,404.84,406.09,404.51,405.03,9903.0
2020-11-13 14:40:00,405.01,405.39,404.75,405.0,1677.0,405.01,405.39,404.75,405.0,1677.0
2020-11-13 14:45:00,405.5,405.5,405.07,405.07,400.0,405.5,405.5,405.07,405.07,400.0
2020-11-13 14:50:00,404.9,406.35,404.89,406.35,2400.0,404.9,406.35,404.89,406.35,2400.0
2020-11-13 14:55:00,406.83,407.33,406.6,407.26,3119.0,406.83,407.33,406.6,407.26,3119.0
2020-11-13 15:00:00,407.3,407.3,406.26,406.26,1000.0,407.3,407.3,406.26,406.26,1000.0
2020-11-13 15:05:00,406.47,407.32,406.47,407.32,900.0,406.47,407.32,406.47,407.32,900.0
2020-11-13 15:10:00,407.07,407.36,406.27,407.36,4601.0,407.07,407.36,406.27,407.36,4601.0
2020-11-13 15:15:00,407.49,407.49,406.77,406.78,1011.0,407.49,407.49,406.77,406.78,1011.0
2020-11-13 15:20:00,407.13,407.75,406.93,407.45,2957.0,407.13,407.75,406.93,407.45,2957.0
2020-11-13 15:25:00,407.66,407.91,406.86,407.12,2050.0,407.66,407.91,406.86,407.12,2050.0
2020-11-13 15:30:00,406.66,406.66,406.04,406.53,3162.0,406.66,406.66,406.04,406.53,3162.0
2020-11-13 15:35:00,406.59,406.87,406.22,406.43,4249.0,406.59,406.87,406.22,406.43,4249.0
2020-11-13 15:40:00,406.35,408.18,406.35,408.15,4331.0,406.35,408.18,406.35,408.15,4331.0
2020-11-13 15:45:00,407.61,408.46,407.61,408.09,3610.0,407.61,408.46,407.61,408.09,3610.0
2020-11-13 15:50:00,408.02,408.25,406.74,407.13,6130.0,408.02,408.25,406.74,407.13,6130.0
2020-11-13 15:55:00,407.39,408.23,406.72,407.85,19912.0,407.39,408.23,406.72,407.85,19912.0
2020-11-16 09:30:00,408.44,414.93,407.0,412.5,10669.0,408.44,414.93,407.0,412.5,10669.0
2020-11-16 09:35:00,410.57,413.69,410.55,411.96,2752.0,410.57,413.69,410.55,411.96,2752.0
2020-11-16 09:40:00,411.97,419.97,411.86,418.84,6991.0,411.97,419.97,411.86,418.84,6991.0
2020-11-16 09:45:00,419.25,419.25,413.97,416.57,4577.0,419.25,419.25,413.97,416.57,4577.0
2020-11-16 09:50:00,415.22,416.61,414.46,415.09,2691.0,415.22,416.61,414.46,415.09,2691.0
2020-11-16 09:55:00,415.12,415.12,414.25,415.0,1201.0,415.12,415.12,414.25,415.0,1201.0
2020-11-16 10:00:00,415.04,418.0,414.9,417.89,6182.0,415.04,418.0,414.9,417.89,6182.0
2020-11-16 10:05:00,417.73,419.83,417.03,419.78,2513.0,417.73,419.83,417.03,419.78,2513.0
2020-11-16 10:10:00,418.86,419.25,416.5,417.5,2162.0,418.86,419.25,416.5,417.5,2162.0
2020-11-16 10:15:00,417.5,418.75,417.02,417.3,3283.0,417.5,418.75,417.02,417.3,3283.0
2020-11-16 10:20:00,417.59,420.58,417.59,420.35,3654.0,417.59,420.58,417.59,420.35,3654.0
2020-11-16 10:25:00,419.8,421.09,419.78,420.25,3384.0,419.8,421.09,419.78,420.25,3384.0
2020-11-16 10:30:00,421.44,422.69,420.49,422.5,7047.0,421.44,422.69,420.49,422.5,7047.0
2020-11-16 10:35:00,422.15,422.69,421.0,421.14,16494.0,422.15,422.69,421.0,421.14,16494.0
2020-11-16 10:40:00,421.3,423.97,421.14,422.8,7424.0,421.3,423.97,421.14,422.8,7424.0
2020-11-16 10:45:00,422.6,423.32,421.0,421.92,12947.0,422.6,423.32,421.0,421.92,12947.0
2020-11-16 10:50:00,421.15,423.0,418.83,419.69,9983.0,421.15,423.0,418.83,419.69,9983.0
2020-11-16 10:55:00,419.64,421.56,418.05,421.51,7082.0,419.64,421.56,418.05,421.51,7082.0
2020-11-16 11:00:00,421.93,422.52,420.47,422.48,6679.0,421.93,422.52,420.47,422.48,6679.0
2020-11-16 11:05:00,422.65,423.34,421.64,422.69,6096.0,422.65,423.34,421.64,422.69,6096.0
2020-11-16 11:10:00,422.99,424.47,422.28,422.28,4211.0,422.99,424.47,422.28,422.28,4211.0
2020-11-16 11:15:00,421.35,422.0,419.36,419.36,2598.0,421.35,422.0,419.36,419.36,2598.0
2020-11-16 11:20:00,418.95,420.4,418.65,418.65,2050.0,418.95,420.4,418.65,418.65,2050.0
2020-11-16 11:25:00,418.19,418.2,416.76,417.13,1708.0,418.19,418.2,416.76,417.13,1708.0
2020-11-16 11:30:00,417.02,417.13,415.26,416.57,4656.0,417.02,417.13,415.26,416.57,4656.0
2020-11-16 11:35:00,416.58,418.57,416.19,417.97,3415.0,416.58,418.57,416.19,417.97,3415.0
2020-11-16 11:40:00,418.4,418.5,413.73,413.91,4004.0,418.4,418.5,413.73,413.91,4004.0
2020-11-16 11:45:00,415.9,415.9,413.46,413.46,2204.0,415.9,415.9,413.46,413.46,2204.0
2020-11-16 11:50:00,413.13,414.2,411.65,412.78,5187.0,413.13,414.2,411.65,412.78,5187.0
2020-11-16 11:55:00,414.0,414.0,413.15,413.49,400.0,414.0,414.0,413.15,413.49,400.0
2020-11-16 12:00:00,413.93,414.76,413.77,414.75,600.0,413.93,414.76,413.77,414.75,600.0
2020-11-16 12:05:00,414.79,415.0,413.19,413.9,2551.0,414.79,415.0,413.19,413.9,2551.0
2020-11-16 12:10:00,414.61,414.61,413.24,413.24,1000.0,414.61,414.61,413.24,413.24,1000.0
2020-11-16 12:15:00,413.0,414.02,412.71,413.62,1709.0,413.0,414.02,412.71,413.62,1709.0
2020-11-16 12:20:00,412.88,413.05,412.58,413.05,700.0,412.88,413.05,412.58,413.05,700.0
2020-11-16 12:25:00,413.14,413.22,411.39,411.39,2774.0,413.14,413.22,411.39,411.39,2774.0
2020-11-16 12:30:00,411.18,411.38,410.26,410.74,2999.0,411.18,411.38,410.26,410.74,2999.0
2020-11-16 12:35:00,411.19,411.19,410.74,410.94,900.0,411.19,411.19,410.74,410.94,900.0
2020-11-16 12:40:00,410.51,411.29,410.51,411.29,637.0,410.51,411.29,410.51,411.29,637.0
2020-11-16 12:45:00,411.53,412.26,411.19,412.25,1175.0,411.53,412.26,411.19,412.25,1175.0
2020-11-16 12:50:00,412.5,412.5,410.78,411.9,2918.0,412.5,412.5,410.78,411.9,2918.0
2020-11-16 12:55:00,412.0,412.38,410.89,411.65,500.0,412.0,412.38,410.89,411.65,500.0
2020-11-16 13:00:00,411.38,411.38,409.37,409.37,2830.0,411.38,411.38,409.37,409.37,2830.0
2020-11-16 13:05:00,410.2,410.54,409.74,410.11,1929.0,410.2,410.54,409.74,410.11,1929.0
2020-11-16 13:10:00,410.31,410.31,408.69,409.04,2092.0,410.31,410.31,408.69,409.04,2092.0
2020-11-16 13:15:00,408.47,408.47,407.0,407.76,1805.0,408.47,408.47,407.0,407.76,1805.0
2020-11-16 13:20:00,408.0,408.0,404.01,405.47,7048.0,408.0,408.0,404.01,405.47,7048.0
2020-11-16 13:25:00,405.52,405.52,403.01,403.85,3967.0,405.52,405.52,403.01,403.85,3967.0
2020-11-16 13:30:00,404.27,405.75,404.25,405.75,2150.0,404.27,405.75,404.25,405.75,2150.0
2020-11-16 13:35:00,406.15,406.48,405.48,405.87,1601.0,406.15,406.48,405.48,405.87,1601.0
2020-11-16 13:40:00,405.25,405.25,404.14,404.5,2605.0,405.25,405.25,404.14,404.5,2605.0
2020-11-16 13:45:00,404.11,404.57,402.08,403.22,2240.0,404.11,404.57,402.08,403.22,2240.0
2020-11-16 13:50:00,403.23,404.17,403.22,404.0,1801.0,403.23,404.17,403.22,404.0,1801.0
2020-11-16 13:55:00,404.19,404.97,403.61,403.61,600.0,404.19,404.97,403.61,403.61,600.0
2020-11-16 14:00:00,403.23,403.23,402.1,402.35,2136.0,403.23,403.23,402.1,402.35,2136.0
2020-11-16 14:05:00,402.35,403.21,402.19,402.19,2233.0,402.35,403.21,402.19,402.19,2233.0
2020-11-16 14:10:00,402.67,402.67,401.78,401.78,3634.0,402.67,402.67,401.78,401.78,3634.0
2020-11-16 14:15:00,401.85,402.2,401.6,401.6,613.0,401.85,402.2,401.6,401.6,613.0
2020-11-16 14:20:00,402.19,402.3,400.96,401.21,3637.0,402.19,402.3,400.96,401.21,3637.0
2020-11-16 14:25:00,401.66,402.44,400.96,402.31,3580.0,401.66,402.44,400.96,402.31,3580.0
2020-11-16 14:30:00,402.44,405.39,402.41,404.82,31571.0,402.44,405.39,402.41,404.82,31571.0
2020-11-16 14:35:00,404.9,406.39,404.72,406.16,2612.0,404.9,406.39,404.72,406.16,2612.0
2020-11-16 14:40:00,406.2,407.99,406.19,406.98,3242.0,406.2,407.99,406.19,406.98,3242.0
2020-11-16 14:45:00,406.88,407.01,405.15,405.15,1819.0,406.88,407.01,405.15,405.15,1819.0
2020-11-16 14:50:00,405.5,405.5,402.94,403.67,3240.0,405.5,405.5,402.94,403.67,3240.0
2020-11-16 14:55:00,403.48,404.59,402.52,404.4,2074.0,403.48,404.59,402.52,404.4,2074.0
2020-11-16 15:00:00,404.89,406.44,404.34,405.58,2774.0,404.89,406.44,404.34,405.58,2774.0
2020-11-16 15:05:00,405.12,405.24,404.72,405.22,800.0,405.12,405.24,404.72,405.22,800.0
2020-11-16 15:10:00,404.75,405.61,404.44,404.47,2200.0,404.75,405.61,404.44,404.47,2200.0
2020-11-16 15:15:00,405.36,406.78,405.36,406.78,1818.0,405.36,406.78,405.36,406.78,1818.0
2020-11-16 15:20:00,407.0,409.09,407.0,407.8,4530.0,407.0,409.09,407.0,407.8,4530.0
2020-11-16 15:25:00,408.18,408.43,407.24,407.89,3403.0,408.18,408.43,407.24,407.89,3403.0
2020-11-16 15:30:00,408.35,408.39,407.33,407.33,2765.0,408.35,408.39,407.33,407.33,2765.0
2020-11-16 15:35:00,407.01,407.22,404.92,404.92,2625.0,407.01,407.22,404.92,404.92,2625.0
2020-11-16 15:40:00,405.84,406.9,405.6,406.9,1603.0,405.84,406.9,405.6,406.9,1603.0
2020-11-16 15:45:00,407.02,407.65,406.15,406.35,5718.0,407.02,407.65,406.15,406.35,5718.0
2020-11-16 15:50:00,406.45,407.46,405.86,407.13,5436.0,406.45,407.46,405.86,407.13,5436.0
2020-11-16 15:55:00,406.8,407.79,405.77,407.79,21383.0,406.8,407.79,405.77,407.79,21383.0
2020-11-17 09:30:00,406.76,413.31,405.85,409.42,11418.0,406.76,413.31,405.85,409.42,11418.0
2020-11-17 09:35:00,410.52,414.39,410.14,412.71,4027.0,410.52,414.39,410.14,412.71,4027.0
2020-11-17 09:40:00,413.05,413.05,405.93,407.01,4599.0,413.05,413.05,405.93,407.01,4599.0
2020-11-17 09:45:00,407.28,408.1,405.54,407.7,4448.0,407.28,408.1,405.54,407.7,4448.0
2020-11-17 09:50:00,407.26,407.27,405.0,406.46,4880.0,407.26,407.27,405.0,406.46,4880.0
2020-11-17 09:55:00,406.1,406.8,402.24,404.69,8513.0,406.1,406.8,402.24,404.69,8513.0
2020-11-17 10:00:00,405.06,406.7,404.37,405.97,5565.0,405.06,406.7,404.37,405.97,5565.0
2020-11-17 10:05:00,405.91,405.91,405.16,405.16,1050.0,405.91,405.91,405.16,405.16,1050.0
2020-11-17 10:10:00,405.17,407.55,404.86,407.55,3495.0,405.17,407.55,404.86,407.55,3495.0
2020-11-17 10:15:00,406.7,407.11,405.6,406.44,1888.0,406.7,407.11,405.6,406.44,1888.0
2020-11-17 10:20:00,405.89,407.03,405.4,405.4,4734.0,405.89,407.03,405.4,405.4,4734.0
2020-11-17 10:25:00,405.74,405.74,405.51,405.51,900.0,405.74,405.74,405.51,405.51,900.0
2020-11-17 10:30:00,405.91,407.35,405.51,406.61,3681.0,405.91,407.35,405.51,406.61,3681.0
2020-11-17 10:35:00,406.61,407.83,405.93,405.93,1700.0,406.61,407.83,405.93,405.93,1700.0
2020-11-17 10:40:00,406.03,407.07,405.19,406.8,1608.0,406.03,407.07,405.19,406.8,1608.0
2020-11-17 10:45:00,406.69,408.31,406.66,407.78,3137.0,406.69,408.31,406.66,407.78,3137.0
2020-11-17 10:50:00,407.85,408.81,407.85,408.81,2874.0,407.85,408.81,407.85,408.81,2874.0
2020-11-17 10:55:00,408.81,410.0,408.56,409.89,4564.0,408.81,410.0,408.56,409.89,4564.0
2020-11-17 11:00:00,409.85,409.85,407.34,407.69,2903.0,409.85,409.85,407.34,407.69,2903.0
2020-11-17 11:05:00,407.73,408.44,407.45,408.16,1712.0,407.73,408.44,407.45,408.16,1712.0
2020-11-17 11:10:00,407.9,407.9,406.8,407.29,1303.0,407.9,407.9,406.8,407.29,1303.0
2020-11-17 11:15:00,407.74,408.0,407.74,407.81,645.0,407.74,408.0,407.74,407.81,645.0
2020-11-17 11:20:00,407.9,408.38,407.4,407.89,2502.0,407.9,408.38,407.4,407.89,2502.0
2020-11-17 11:25:00,407.68,408.38,407.58,408.07,1807.0,407.68,408.38,407.58,408.07,1807.0
2020-11-17 11:30:00,409.12,409.47,408.59,408.82,2302.0,409.12,409.47,408.59,408.82,2302.0
2020-11-17 11:35:00,409.14,409.14,408.32,408.8,907.0,409.14,409.14,408.32,408.8,907.0
2020-11-17 11:40:00,409.01,410.4,409.01,410.4,2975.0,409.01,410.4,409.01,410.4,2975.0
2020-11-17 11:45:00,410.32,410.32,408.48,408.48,1100.0,410.32,410.32,408.48,408.48,1100.0
2020-11-17 11:50:00,408.92,409.8,408.82,409.48,914.0,408.92,409.8,408.82,409.48,914.0
2020-11-17 11:55:00,409.79,410.14,409.57,410.14,1091.0,409.79,410.14,409.57,410.14,1091.0
2020-11-17 12:00:00,410.33,410.39,409.03,409.19,3356.0,410.33,410.39,409.03,409.19,3356.0
2020-11-17 12:05:00,409.1,409.82,409.1,409.82,800.0,409.1,409.82,409.1,409.82,800.0
2020-11-17 12:10:00,409.96,412.01,409.74,412.0,1938.0,409.96,412.01,409.74,412.0,1938.0
2020-11-17 12:15:00,412.26,413.71,411.81,412.11,2654.0,412.26,413.71,411.81,412.11,2654.0
2020-11-17 12:20:00,411.19,411.62,410.51,411.59,2000.0,411.19,411.62,410.51,411.59,2000.0
2020-11-17 12:25:00,412.18,413.33,411.66,413.08,2109.0,412.18,413.33,411.66,413.08,2109.0
2020-11-17 12:30:00,412.78,412.82,412.0,412.0,2500.0,412.78,412.82,412.0,412.0,2500.0
2020-11-17 12:35:00,411.34,412.5,410.42,412.02,4076.0,411.34,412.5,410.42,412.02,4076.0
2020-11-17 12:40:00,411.93,412.55,411.74,412.29,1852.0,411.93,412.55,411.74,412.29,1852.0
2020-11-17 12:45:00,412.3,413.3,412.21,413.25,2639.0,412.3,413.3,412.21,413.25,2639.0
2020-11-17 12:50:00,413.05,413.5,412.84,412.84,902.0,413.05,413.5,412.84,412.84,902.0
2020-11-17 12:55:00,413.4,413.6,413.15,413.6,2845.0,413.4,413.6,413.15,413.6,2845.0
2020-11-17 13:00:00,413.53,414.7,413.53,413.97,2108.0,413.53,414.7,413.53,413.97,2108.0
2020-11-17 13:05:00,414.54,415.72,414.26,415.03,1938.0,414.54,415.72,414.26,415.03,1938.0
2020-11-17 13:10:00,415.09,417.72,415.09,416.85,5623.0,415.09,417.72,415.09,416.85,5623.0
2020-11-17 13:15:00,417.0,417.22,416.19,417.22,1600.0,417.0,417.22,416.19,417.22,1600.0
2020-11-17 13:20:00,417.49,419.29,417.17,418.63,1400.0,417.49,419.29,417.17,418.63,1400.0
2020-11-17 13:25:00,418.5,419.11,418.35,418.39,2180.0,418.5,419.11,418.35,418.39,2180.0
2020-11-17 13:30:00,417.89,418.11,417.47,417.47,3100.0,417.89,418.11,417.47,417.47,3100.0
2020-11-17 13:35:00,417.18,417.55,416.47,417.55,1884.0,417.18,417.55,416.47,417.55,1884.0
2020-11-17 13:40:00,417.74,417.74,416.61,416.76,2702.0,417.74,417.74,416.61,416.76,2702.0
2020-11-17 13:45:00,416.8,416.8,415.66,415.95,2258.0,416.8,416.8,415.66,415.95,2258.0
2020-11-17 13:50:00,415.38,415.38,414.5,414.86,2603.0,415.38,415.38,414.5,414.86,2603.0
2020-11-17 13:55:00,415.14,416.56,415.14,415.14,2047.0,415.14,416.56,415.14,415.14,2047.0
2020-11-17 14:00:00,415.1,415.82,415.03,415.5,2234.0,415.1,415.82,415.03,415.5,2234.0
2020-11-17 14:05:00,415.5,415.91,415.5,415.91,1218.0,415.5,415.91,415.5,415.91,1218.0
2020-11-17 14:10:00,415.94,417.61,415.93,417.41,2225.0,415.94,417.61,415.93,417.41,2225.0
2020-11-17 14:15:00,417.5,417.5,416.4,416.75,2311.0,417.5,417.5,416.4,416.75,2311.0
2020-11-17 14:20:00,416.38,416.53,414.54,415.18,2202.0,416.38,416.53,414.54,415.18,2202.0
2020-11-17 14:25:00,415.26,416.31,413.7,415.33,4558.0,415.26,416.31,413.7,415.33,4558.0
2020-11-17 14:30:00,415.33,416.0,415.26,415.26,1600.0,415.33,416.0,415.26,415.26,1600.0
2020-11-17 14:35:00,415.05,416.21,414.99,416.09,2800.0,415.05,416.21,414.99,416.09,2800.0
2020-11-17 14:40:00,415.68,416.29,415.39,416.25,1000.0,415.68,416.29,415.39,416.25,1000.0
2020-11-17 14:45:00,416.41,416.57,415.37,415.37,2126.0,416.41,416.57,415.37,415.37,2126.0
2020-11-17 14:50:00,415.41,416.48,414.69,416.24,3721.0,415.41,416.48,414.69,416.24,3721.0
2020-11-17 14:55:00,416.57,417.15,416.28,416.59,3670.0,416.57,417.15,416.28,416.59,3670.0
2020-11-17 15:00:00,416.44,416.73,415.33,415.63,2533.0,416.44,416.73,415.33,415.63,2533.0
2020-11-17 15:05:00,415.65,416.41,415.64,416.31,3158.0,415.65,416.41,415.64,416.31,3158.0
2020-11-17 15:10:00,416.32,416.95,415.8,415.84,6010.0,416.32,416.95,415.8,415.84,6010.0
2020-11-17 15:15:00,416.6,416.95,416.25,416.34,4336.0,416.6,416.95,416.25,416.34,4336.0
2020-11-17 15:20:00,416.35,417.0,416.0,416.27,5378.0,416.35,417.0,416.0,416.27,5378.0
2020-11-17 15:25:00,416.55,417.68,416.55,417.49,2205.0,416.55,417.68,416.55,417.49,2205.0
2020-11-17 15:30:00,417.68,418.35,417.25,418.35,4969.0,417.68,418.35,417.25,418.35,4969.0
2020-11-17 15:35:00,418.95,420.04,418.95,419.55,4627.0,418.95,420.04,418.95,419.55,4627.0
2020-11-17 15:40:00,419.96,420.83,419.22,420.31,5158.0,419.96,420.83,419.22,420.31,5158.0
2020-11-17 15:45:00,420.69,420.73,419.17,419.66,6326.0,420.69,420.73,419.17,419.66,6326.0
2020-11-17 15:50:00,419.19,420.3,418.44,419.46,11507.0,419.19,420.3,418.44,419.46,11507.0
2020-11-17 15:55:00,419.5,420.29,418.86,419.8,23630.0,419.5,420.29,418.86,419.8,23630.0
2020-11-18 09:30:00,420.0,426.96,418.84,426.96,8257.0,420.0,426.96,418.84,426.96,8257.0
2020-11-18 09:35:00,426.77,429.0,425.71,427.98,8997.0,426.77,429.0,425.71,427.98,8997.0
2020-11-18 09:40:00,428.51,429.31,426.29,428.74,4877.0,428.51,429.31,426.29,428.74,4877.0
2020-11-18 09:45:00,428.16,430.33,427.0,429.0,5090.0,428.16,430.33,427.0,429.0,5090.0
2020-11-18 09:50:00,428.23,429.71,427.67,428.27,7455.0,428.23,429.71,427.67,428.27,7455.0
2020-11-18 09:55:00,427.0,427.15,422.01,425.78,15894.0,427.0,427.15,422.01,425.78,15894.0
2020-11-18 10:00:00,424.94,426.81,424.94,426.81,545.0,424.94,426.81,424.94,426.81,545.0
2020-11-18 10:05:00,427.0,427.0,424.92,426.25,2702.0,427.0,427.0,424.92,426.25,2702.0
2020-11-18 10:10:00,425.79,426.88,425.0,426.88,2962.0,425.79,426.88,425.0,426.88,2962.0
2020-11-18 10:15:00,425.9,425.92,423.61,423.61,3470.0,425.9,425.92,423.61,423.61,3470.0
2020-11-18 10:20:00,424.74,424.74,422.0,423.81,3277.0,424.74,424.74,422.0,423.81,3277.0
2020-11-18 10:25:00,422.99,422.99,421.99,422.41,853.0,422.99,422.99,421.99,422.41,853.0
2020-11-18 10:30:00,422.5,423.97,422.5,423.67,3564.0,422.5,423.97,422.5,423.67,3564.0
2020-11-18 10:35:00,423.53,423.53,421.99,421.99,702.0,423.53,423.53,421.99,421.99,702.0
2020-11-18 10:40:00,421.6,423.25,421.6,423.25,812.0,421.6,423.25,421.6,423.25,812.0
2020-11-18 10:45:00,423.78,424.01,423.34,423.35,1215.0,423.78,424.01,423.34,423.35,1215.0
2020-11-18 10:50:00,423.06,423.8,422.14,422.14,1794.0,423.06,423.8,422.14,422.14,1794.0
2020-11-18 10:55:00,422.1,423.22,422.1,423.22,800.0,422.1,423.22,422.1,423.22,800.0
2020-11-18 11:00:00,422.75,425.99,422.75,425.99,1261.0,422.75,425.99,422.75,425.99,1261.0
2020-11-18 11:05:00,427.02,427.02,425.34,425.39,1393.0,427.02,427.02,425.34,425.39,1393.0
2020-11-18 11:10:00,426.72,427.95,426.72,427.95,800.0,426.72,427.95,426.72,427.95,800.0
2020-11-18 11:15:00,427.26,427.26,424.8,425.0,2178.0,427.26,427.26,424.8,425.0,2178.0
2020-11-18 11:20:00,425.3,425.99,424.5,425.99,663.0,425.3,425.99,424.5,425.99,663.0
2020-11-18 11:25:00,424.99,426.04,423.96,425.2,3908.0,424.99,426.04,423.96,425.2,3908.0
2020-11-18 11:30:00,424.56,425.4,424.3,425.4,721.0,424.56,425.4,424.3,425.4,721.0
2020-11-18 11:35:00,424.53,424.64,423.63,423.83,1200.0,424.53,424.64,423.63,423.83,1200.0
2020-11-18 11:40:00,423.73,424.47,423.73,424.47,1800.0,423.73,424.47,423.73,424.47,1800.0
2020-11-18 11:45:00,424.22,424.53,423.2,423.2,1200.0,424.22,424.53,423.2,423.2,1200.0
2020-11-18 11:50:00,423.71,424.63,422.5,424.6,2869.0,423.71,424.63,422.5,424.6,2869.0
2020-11-18 11:55:00,423.09,423.18,422.63,423.18,500.0,423.09,423.18,422.63,423.18,500.0
2020-11-18 12:00:00,423.18,423.18,421.77,422.22,1756.0,423.18,423.18,421.77,422.22,1756.0
2020-11-18 12:05:00,422.22,423.23,421.74,422.66,1936.0,422.22,423.23,421.74,422.66,1936.0
2020-11-18 12:10:00,422.66,422.66,421.5,422.58,3802.0,422.66,422.66,421.5,422.58,3802.0
2020-11-18 12:15:00,422.96,422.96,421.25,421.51,1401.0,422.96,422.96,421.25,421.51,1401.0
2020-11-18 12:20:00,421.96,422.99,421.86,421.86,2241.0,421.96,422.99,421.86,421.86,2241.0
2020-11-18 12:25:00,422.71,422.71,421.19,421.82,1100.0,422.71,422.71,421.19,421.82,1100.0
2020-11-18 12:30:00,422.55,422.55,422.48,422.48,200.0,422.55,422.55,422.48,422.48,200.0
2020-11-18 12:35:00,422.14,423.03,421.42,421.64,1501.0,422.14,423.03,421.42,421.64,1501.0
2020-11-18 12:40:00,421.57,421.83,420.43,420.7,3439.0,421.57,421.83,420.43,420.7,3439.0
2020-11-18 12:45:00,421.03,421.47,421.03,421.46,914.0,421.03,421.47,421.03,421.46,914.0
2020-11-18 12:50:00,422.23,422.38,420.8,421.0,2450.0,422.23,422.38,420.8,421.0,2450.0
2020-11-18 12:55:00,420.88,421.36,420.0,420.34,1289.0,420.88,421.36,420.0,420.34,1289.0
2020-11-18 13:00:00,420.0,420.14,419.32,420.14,426.0,420.0,420.14,419.32,420.14,426.0
2020-11-18 13:05:00,420.31,420.95,420.31,420.56,1154.0,420.31,420.95,420.31,420.56,1154.0
2020-11-18 13:10:00,420.46,420.49,418.56,419.17,3662.0,420.46,420.49,418.56,419.17,3662.0
2020-11-18 13:15:00,419.49,419.49,415.85,417.4,8462.0,419.49,419.49,415.85,417.4,8462.0
2020-11-18 13:20:00,417.33,417.33,415.93,416.53,2099.0,417.33,417.33,415.93,416.53,2099.0
2020-11-18 13:25:00,416.0,416.0,412.85,414.69,6893.0,416.0,416.0,412.85,414.69,6893.0
2020-11-18 13:30:00,413.79,415.68,413.74,415.68,5775.0,413.79,415.68,413.74,415.68,5775.0
2020-11-18 13:35:00,415.79,416.3,415.19,416.3,905.0,415.79,416.3,415.19,416.3,905.0
2020-11-18 13:40:00,417.2,417.3,415.93,417.02,4805.0,417.2,417.3,415.93,417.02,4805.0
2020-11-18 13:45:00,416.82,417.32,415.41,415.96,4106.0,416.82,417.32,415.41,415.96,4106.0
2020-11-18 13:50:00,414.2,416.15,413.7,416.14,3146.0,414.2,416.15,413.7,416.14,3146.0
2020-11-18 13:55:00,416.0,416.52,414.82,415.91,1410.0,416.0,416.52,414.82,415.91,1410.0
2020-11-18 14:00:00,416.44,417.94,416.44,417.94,1700.0,416.44,417.94,416.44,417.94,1700.0
2020-11-18 14:05:00,417.26,417.96,416.74,416.74,2760.0,417.26,417.96,416.74,416.74,2760.0
2020-11-18 14:10:00,416.61,416.61,416.1,416.1,200.0,416.61,416.61,416.1,416.1,200.0
2020-11-18 14:15:00,415.63,416.0,415.38,416.0,1400.0,415.63,416.0,415.38,416.0,1400.0
2020-11-18 14:20:00,415.02,415.97,414.92,415.38,1510.0,415.02,415.97,414.92,415.38,1510.0
2020-11-18 14:25:00,415.67,415.67,413.94,414.98,2100.0,415.67,415.67,413.94,414.98,2100.0
2020-11-18 14:30:00,415.28,416.91,414.89,415.91,2201.0,415.28,416.91,414.89,415.91,2201.0
2020-11-18 14:35:00,416.16,416.8,415.55,416.78,3285.0,416.16,416.8,415.55,416.78,3285.0
2020-11-18 14:40:00,418.09,418.09,416.9,417.94,2413.0,418.09,418.09,416.9,417.94,2413.0
2020-11-18 14:45:00,418.34,420.0,418.34,419.9,4201.0,418.34,420.0,418.34,419.9,4201.0
2020-11-18 14:50:00,419.92,420.2,419.51,420.09,1342.0,419.92,420.2,419.51,420.09,1342.0
2020-11-18 14:55:00,420.09,420.46,419.2,419.49,1560.0,420.09,420.46,419.2,419.49,1560.0
2020-11-18 15:00:00,419.0,419.0,417.82,417.9,1022.0,419.0,419.0,417.82,417.9,1022.0
2020-11-18 15:05:00,418.33,419.75,418.33,419.71,10608.0,418.33,419.75,418.33,419.71,10608.0
2020-11-18 15:10:00,419.8,421.19,419.8,420.44,2000.0,419.8,421.19,419.8,420.44,2000.0
2020-11-18 15:15:00,421.0,421.41,419.31,419.31,3871.0,421.0,421.41,419.31,419.31,3871.0
2020-11-18 15:20:00,419.41,420.14,419.28,419.96,1498.0,419.41,420.14,419.28,419.96,1498.0
2020-11-18 15:25:00,419.77,419.93,418.66,418.66,1958.0,419.77,419.93,418.66,418.66,1958.0
2020-11-18 15:30:00,418.8,418.8,416.84,418.05,3200.0,418.8,418.8,416.84,418.05,3200.0
2020-11-18 15:35:00,418.11,418.11,416.23,416.66,1600.0,418.11,418.11,416.23,416.66,1600.0
2020-11-18 15:40:00,415.99,416.15,415.46,415.8,2888.0,415.99,416.15,415.46,415.8,2888.0
2020-11-18 15:45:00,415.76,416.69,415.29,415.3,5865.0,415.76,416.69,415.29,415.3,5865.0
2020-11-18 15:50:00,415.31,415.66,414.84,415.02,5036.0,415.31,415.66,414.84,415.02,5036.0
2020-11-18 15:55:00,414.86,415.86,414.78,414.79,21025.0,414.86,415.86,414.78,414.79,21025.0
2020-11-19 09:30:00,416.84,423.67,416.36,420.6,6643.0,416.84,423.67,416.36,420.6,6643.0
2020-11-19 09:35:00,422.01,423.24,420.74,421.15,5116.0,422.01,423.24,420.74,421.15,5116.0
2020-11-19 09:40:00,421.93,423.95,421.68,423.0,3883.0,421.93,423.95,421.68,423.0,3883.0
2020-11-19 09:45:00,422.78,423.0,420.04,421.19,15431.0,422.78,423.0,420.04,421.19,15431.0
2020-11-19 09:50:00,421.6,426.0,421.6,425.97,8002.0,421.6,426.0,421.6,425.97,8002.0
2020-11-19 09:55:00,426.38,427.0,423.0,425.8,4390.0,426.38,427.0,423.0,425.8,4390.0
2020-11-19 10:00:00,423.75,425.0,422.53,424.23,2250.0,423.75,425.0,422.53,424.23,2250.0
2020-11-19 10:05:00,422.26,422.5,421.1,422.44,3227.0,422.26,422.5,421.1,422.44,3227.0
2020-11-19 10:10:00,423.3,423.89,422.84,422.91,1405.0,423.3,423.89,422.84,422.91,1405.0
2020-11-19 10:15:00,424.01,424.49,423.12,423.84,1330.0,424.01,424.49,423.12,423.84,1330.0
2020-11-19 10:20:00,424.26,424.99,423.58,423.59,1002.0,424.26,424.99,423.58,423.59,1002.0
2020-11-19 10:25:00,424.43,424.5,423.79,424.3,1300.0,424.43,424.5,423.79,424.3,1300.0
2020-11-19 10:30:00,425.27,425.27,424.39,424.46,3700.0,425.27,425.27,424.39,424.46,3700.0
2020-11-19 10:35:00,424.44,425.16,424.14,424.51,2354.0,424.44,425.16,424.14,424.51,2354.0
2020-11-19 10:40:00,424.53,428.0,424.53,428.0,6131.0,424.53,428.0,424.53,428.0,6131.0
2020-11-19 10:45:00,428.47,428.47,427.01,427.01,3185.0,428.47,428.47,427.01,427.01,3185.0
2020-11-19 10:50:00,427.0,428.38,427.0,427.81,1614.0,427.0,428.38,427.0,427.81,1614.0
2020-11-19 10:55:00,427.68,429.0,427.38,429.0,3726.0,427.68,429.0,427.38,429.0,3726.0
2020-11-19 11:00:00,428.84,429.6,428.73,428.98,2233.0,428.84,429.6,428.73,428.98,2233.0
2020-11-19 11:05:00,429.0,429.23,428.61,429.04,1897.0,429.0,429.23,428.61,429.04,1897.0
2020-11-19 11:10:00,428.61,429.12,428.36,429.0,11325.0,428.61,429.12,428.36,429.0,11325.0
2020-11-19 11:15:00,429.43,432.0,429.12,432.0,3994.0,429.43,432.0,429.12,432.0,3994.0
2020-11-19 11:20:00,432.22,433.99,431.31,433.56,4949.0,432.22,433.99,431.31,433.56,4949.0
2020-11-19 11:25:00,433.65,434.37,431.45,431.62,6870.0,433.65,434.37,431.45,431.62,6870.0
2020-11-19 11:30:00,432.05,433.77,432.04,432.46,2507.0,432.05,433.77,432.04,432.46,2507.0
2020-11-19 11:35:00,432.09,432.52,430.21,430.63,4248.0,432.09,432.52,430.21,430.63,4248.0
2020-11-19 11:40:00,431.2,431.88,430.66,430.9,1382.0,431.2,431.88,430.66,430.9,1382.0
2020-11-19 11:45:00,430.89,432.89,430.89,432.49,1479.0,430.89,432.89,430.89,432.49,1479.0
2020-11-19 11:50:00,432.03,433.31,431.32,432.83,2712.0,432.03,433.31,431.32,432.83,2712.0
2020-11-19 11:55:00,433.39,433.39,432.02,432.69,2934.0,433.39,433.39,432.02,432.69,2934.0
2020-11-19 12:00:00,433.42,433.49,430.68,431.87,5163.0,433.42,433.49,430.68,431.87,5163.0
2020-11-19 12:05:00,431.96,432.03,430.95,431.4,3325.0,431.96,432.03,430.95,431.4,3325.0
2020-11-19 12:10:00,431.89,432.33,431.87,431.88,1101.0,431.89,432.33,431.87,431.88,1101.0
2020-11-19 12:15:00,431.48,432.28,431.3,432.25,3590.0,431.48,432.28,431.3,432.25,3590.0
2020-11-19 12:20:00,432.52,432.77,432.05,432.5,1737.0,432.52,432.77,432.05,432.5,1737.0
2020-11-19 12:25:00,432.44,432.91,432.01,432.91,1200.0,432.44,432.91,432.01,432.91,1200.0
2020-11-19 12:30:00,433.24,433.5,432.62,433.5,1499.0,433.24,433.5,432.62,433.5,1499.0
2020-11-19 12:35:00,433.17,433.98,432.65,433.25,7507.0,433.17,433.98,432.65,433.25,7507.0
2020-11-19 12:40:00,432.9,432.95,431.43,431.48,1310.0,432.9,432.95,431.43,431.48,1310.0
2020-11-19 12:45:00,431.47,431.47,429.92,429.92,2458.0,431.47,431.47,429.92,429.92,2458.0
2020-11-19 12:50:00,429.17,431.0,429.14,431.0,2141.0,429.17,431.0,429.14,431.0,2141.0
2020-11-19 12:55:00,430.6,432.09,430.6,431.47,1037.0,430.6,432.09,430.6,431.47,1037.0
2020-11-19 13:00:00,431.42,431.97,429.8,429.8,7315.0,431.42,431.97,429.8,429.8,7315.0
2020-11-19 13:05:00,430.04,430.04,429.45,429.76,1000.0,430.04,430.04,429.45,429.76,1000.0
2020-11-19 13:10:00,429.76,430.42,429.76,430.42,1400.0,429.76,430.42,429.76,430.42,1400.0
2020-11-19 13:15:00,430.43,430.49,429.86,430.04,2000.0,430.43,430.49,429.86,430.04,2000.0
2020-11-19 13:20:00,430.48,430.58,430.18,430.48,2800.0,430.48,430.58,430.18,430.48,2800.0
2020-11-19 13:25:00,430.78,431.32,430.35,430.68,1100.0,430.78,431.32,430.35,430.68,1100.0
2020-11-19 13:30:00,431.0,431.67,430.8,431.49,3565.0,431.0,431.67,430.8,431.49,3565.0
2020-11-19 13:35:00,431.23,431.35,431.01,431.02,630.0,431.23,431.35,431.01,431.02,630.0
2020-11-19 13:40:00,431.06,431.06,429.65,430.63,2807.0,431.06,431.06,429.65,430.63,2807.0
2020-11-19 13:45:00,430.94,431.0,430.64,430.97,800.0,430.94,431.0,430.64,430.97,800.0
2020-11-19 13:50:00,430.97,432.0,430.96,431.91,1300.0,430.97,432.0,430.96,431.91,1300.0
2020-11-19 13:55:00,431.5,432.67,431.25,431.25,1797.0,431.5,432.67,431.25,431.25,1797.0
2020-11-19 14:00:00,431.54,432.63,431.54,432.33,1200.0,431.54,432.63,431.54,432.33,1200.0
2020-11-19 14:05:00,432.25,433.35,432.25,433.1,1200.0,432.25,433.35,432.25,433.1,1200.0
2020-11-19 14:10:00,433.29,433.5,433.03,433.5,900.0,433.29,433.5,433.03,433.5,900.0
2020-11-19 14:15:00,433.1,433.69,433.02,433.23,1146.0,433.1,433.69,433.02,433.23,1146.0
2020-11-19 14:20:00,433.57,434.43,433.57,434.24,7416.0,433.57,434.43,433.57,434.24,7416.0
2020-11-19 14:25:00,434.61,434.9,434.15,434.59,2791.0,434.61,434.9,434.15,434.59,2791.0
2020-11-19 14:30:00,434.18,435.27,434.18,435.14,2177.0,434.18,435.27,434.18,435.14,2177.0
2020-11-19 14:35:00,435.54,436.2,435.54,435.71,3985.0,435.54,436.2,435.54,435.71,3985.0
2020-11-19 14:40:00,435.43,435.66,434.97,435.53,1791.0,435.43,435.66,434.97,435.53,1791.0
2020-11-19 14:45:00,435.51,435.8,435.11,435.31,1500.0,435.51,435.8,435.11,435.31,1500.0
2020-11-19 14:50:00,435.3,435.4,433.93,434.02,2282.0,435.3,435.4,433.93,434.02,2282.0
2020-11-19 14:55:00,433.94,434.3,432.37,434.3,7308.0,433.94,434.3,432.37,434.3,7308.0
2020-11-19 15:00:00,434.5,434.78,433.58,433.77,1960.0,434.5,434.78,433.58,433.77,1960.0
2020-11-19 15:05:00,433.5,434.0,432.67,433.96,5640.0,433.5,434.0,432.67,433.96,5640.0
2020-11-19 15:10:00,434.31,435.58,434.02,435.28,5078.0,434.31,435.58,434.02,435.28,5078.0
2020-11-19 15:15:00,435.28,435.28,434.27,434.59,6246.0,435.28,435.28,434.27,434.59,6246.0
2020-11-19 15:20:00,434.53,435.41,434.46,434.87,5117.0,434.53,435.41,434.46,434.87,5117.0
2020-11-19 15:25:00,434.57,434.68,432.32,432.41,3414.0,434.57,434.68,432.32,432.41,3414.0
2020-11-19 15:30:00,432.51,433.4,432.35,433.38,4755.0,432.51,433.4,432.35,433.38,4755.0
2020-11-19 15:35:00,433.73,433.74,432.38,433.55,3432.0,433.73,433.74,432.38,433.55,3432.0
2020-11-19 15:40:00,433.77,434.14,433.4,433.43,3190.0,433.77,434.14,433.4,433.43,3190.0
2020-11-19 15:45:00,433.25,433.54,431.55,431.95,5030.0,433.25,433.54,431.55,431.95,5030.0
2020-11-19 15:50:00,431.39,432.82,431.35,432.82,5263.0,431.39,432.82,431.35,432.82,5263.0
2020-11-19 15:55:00,432.54,434.5,432.25,432.86,24157.0,432.54,434.5,432.25,432.86,24157.0
2020-11-20 09:30:00,437.5,440.78,435.78,440.78,18440.0,437.5,440.78,435.78,440.78,18440.0
2020-11-20 09:35:00,440.06,442.27,437.1,438.02,13805.0,440.06,442.27,437.1,438.02,13805.0
2020-11-20 09:40:00,439.01,442.74,438.51,441.49,9932.0,439.01,442.74,438.51,441.49,9932.0
2020-11-20 09:45:00,440.54,441.58,439.01,441.0,8013.0,440.54,441.58,439.01,441.0,8013.0
2020-11-20 09:50:00,440.37,440.57,436.0,437.93,10283.0,440.37,440.57,436.0,437.93,10283.0
2020-11-20 09:55:00,438.0,438.2,436.04,438.19,5265.0,438.0,438.2,436.04,438.19,5265.0
2020-11-20 10:00:00,438.18,439.01,437.34,438.96,1436.0,438.18,439.01,437.34,438.96,1436.0
2020-11-20 10:05:00,438.75,438.75,435.79,436.72,6265.0,438.75,438.75,435.79,436.72,6265.0
2020-11-20 10:10:00,437.24,438.08,435.8,437.46,4514.0,437.24,438.08,435.8,437.46,4514.0
2020-11-20 10:15:00,436.95,438.24,436.8,437.61,2013.0,436.95,438.24,436.8,437.61,2013.0
2020-11-20 10:20:00,437.14,440.0,437.14,439.96,14398.0,437.14,440.0,437.14,439.96,14398.0
2020-11-20 10:25:00,439.84,440.0,436.41,437.15,4097.0,439.84,440.0,436.41,437.15,4097.0
2020-11-20 10:30:00,436.73,437.5,436.0,436.42,3888.0,436.73,437.5,436.0,436.42,3888.0
2020-11-20 10:35:00,437.01,437.74,437.0,437.5,2500.0,437.01,437.74,437.0,437.5,2500.0
2020-11-20 10:40:00,437.2,437.2,436.1,436.87,3500.0,437.2,437.2,436.1,436.87,3500.0
2020-11-20 10:45:00,436.77,438.24,436.21,438.23,5290.0,436.77,438.24,436.21,438.23,5290.0
2020-11-20 10:50:00,438.34,440.0,437.75,439.12,5877.0,438.34,440.0,437.75,439.12,5877.0
2020-11-20 10:55:00,438.96,439.98,438.89,439.98,602.0,438.96,439.98,438.89,439.98,602.0
2020-11-20 11:00:00,439.47,439.6,438.63,439.21,1576.0,439.47,439.6,438.63,439.21,1576.0
2020-11-20 11:05:00,439.37,440.01,438.96,439.46,5948.0,439.37,440.01,438.96,439.46,5948.0
2020-11-20 11:10:00,439.87,440.14,439.68,439.87,5768.0,439.87,440.14,439.68,439.87,5768.0
2020-11-20 11:15:00,440.25,440.25,439.35,439.35,1100.0,440.25,440.25,439.35,439.35,1100.0
2020-11-20 11:20:00,439.2,439.76,438.6,439.44,3101.0,439.2,439.76,438.6,439.44,3101.0
2020-11-20 11:25:00,439.75,439.9,439.11,439.22,1704.0,439.75,439.9,439.11,439.22,1704.0
2020-11-20 11:30:00,439.5,439.61,439.04,439.19,1600.0,439.5,439.61,439.04,439.19,1600.0
2020-11-20 11:35:00,439.63,440.87,439.63,440.31,8406.0,439.63,440.87,439.63,440.31,8406.0
2020-11-20 11:40:00,439.86,440.7,439.86,440.38,903.0,439.86,440.7,439.86,440.38,903.0
2020-11-20 11:45:00,440.84,441.63,440.7,440.78,1900.0,440.84,441.63,440.7,440.78,1900.0
2020-11-20 11:50:00,440.77,441.08,440.4,440.98,3000.0,440.77,441.08,440.4,440.98,3000.0
2020-11-20 11:55:00,441.13,441.13,440.11,440.11,1368.0,441.13,441.13,440.11,440.11,1368.0
2020-11-20 12:00:00,439.15,439.33,438.67,438.94,1702.0,439.15,439.33,438.67,438.94,1702.0
2020-11-20 12:05:00,439.21,439.31,438.74,438.85,2345.0,439.21,439.31,438.74,438.85,2345.0
2020-11-20 12:10:00,438.87,439.57,438.78,439.2,840.0,438.87,439.57,438.78,439.2,840.0
2020-11-20 12:15:00,438.93,440.08,438.22,440.08,3537.0,438.93,440.08,438.22,440.08,3537.0
2020-11-20 12:20:00,439.67,440.39,438.95,439.1,3407.0,439.67,440.39,438.95,439.1,3407.0
2020-11-20 12:25:00,439.19,439.19,438.91,438.91,800.0,439.19,439.19,438.91,438.91,800.0
2020-11-20 12:30:00,438.59,439.56,438.51,438.87,1696.0,438.59,439.56,438.51,438.87,1696.0
2020-11-20 12:35:00,438.44,439.53,438.24,439.15,1000.0,438.44,439.53,438.24,439.15,1000.0
2020-11-20 12:40:00,440.01,440.12,439.81,439.84,400.0,440.01,440.12,439.81,439.84,400.0
2020-11-20 12:45:00,439.84,440.57,439.84,440.14,1500.0,439.84,440.57,439.84,440.14,1500.0
2020-11-20 12:50:00,440.17,440.65,439.13,439.13,4073.0,440.17,440.65,439.13,439.13,4073.0
2020-11-20 12:55:00,439.42,439.42,438.01,438.12,2439.0,439.42,439.42,438.01,438.12,2439.0
2020-11-20 13:00:00,437.87,438.36,436.58,436.58,4007.0,437.87,438.36,436.58,436.58,4007.0
2020-11-20 13:05:00,436.69,436.86,433.7,434.17,6045.0,436.69,436.86,433.7,434.17,6045.0
2020-11-20 13:10:00,433.83,436.82,433.83,436.82,4361.0,433.83,436.82,433.83,436.82,4361.0
2020-11-20 13:15:00,436.13,436.35,435.58,436.14,2487.0,436.13,436.35,435.58,436.14,2487.0
2020-11-20 13:20:00,436.09,436.29,434.7,436.19,2212.0,436.09,436.29,434.7,436.19,2212.0
2020-11-20 13:25:00,436.8,437.48,436.53,437.36,900.0,436.8,437.48,436.53,437.36,900.0
2020-11-20 13:30:00,437.5,437.5,435.68,435.68,4120.0,437.5,437.5,435.68,435.68,4120.0
2020-11-20 13:35:00,435.61,435.96,435.0,435.0,2500.0,435.61,435.96,435.0,435.0,2500.0
2020-11-20 13:40:00,435.76,435.95,435.29,435.93,1204.0,435.76,435.95,435.29,435.93,1204.0
2020-11-20 13:45:00,435.65,436.21,435.65,436.21,908.0,435.65,436.21,435.65,436.21,908.0
2020-11-20 13:50:00,436.79,437.2,436.6,437.19,600.0,436.79,437.2,436.6,437.19,600.0
2020-11-20 13:55:00,436.07,436.15,435.09,435.1,2393.0,436.07,436.15,435.09,435.1,2393.0
2020-11-20 14:00:00,434.8,435.34,434.76,434.8,1921.0,434.8,435.34,434.76,434.8,1921.0
2020-11-20 14:05:00,435.09,436.24,434.95,436.24,1131.0,435.09,436.24,434.95,436.24,1131.0
2020-11-20 14:10:00,436.4,437.56,435.98,435.98,3322.0,436.4,437.56,435.98,435.98,3322.0
2020-11-20 14:15:00,435.45,435.47,434.98,434.98,306.0,435.45,435.47,434.98,434.98,306.0
2020-11-20 14:20:00,434.87,436.3,434.87,436.3,17468.0,434.87,436.3,434.87,436.3,17468.0
2020-11-20 14:25:00,435.89,436.25,435.4,435.62,1025.0,435.89,436.25,435.4,435.62,1025.0
2020-11-20 14:30:00,435.14,435.6,435.14,435.6,500.0,435.14,435.6,435.14,435.6,500.0
2020-11-20 14:35:00,435.71,436.18,434.89,435.07,2120.0,435.71,436.18,434.89,435.07,2120.0
2020-11-20 14:40:00,434.51,435.16,434.25,435.07,2267.0,434.51,435.16,434.25,435.07,2267.0
2020-11-20 14:45:00,434.3,435.05,433.76,435.05,1800.0,434.3,435.05,433.76,435.05,1800.0
2020-11-20 14:50:00,435.45,435.77,434.4,435.76,600.0,435.45,435.77,434.4,435.76,600.0
2020-11-20 14:55:00,435.99,436.0,435.22,435.79,2267.0,435.99,436.0,435.22,435.79,2267.0
2020-11-20 15:00:00,436.0,437.68,436.0,436.61,3583.0,436.0,437.68,436.0,436.61,3583.0
2020-11-20 15:05:00,436.55,436.55,435.71,435.75,1718.0,436.55,436.55,435.71,435.75,1718.0
2020-11-20 15:10:00,435.92,436.46,435.43,435.43,1429.0,435.92,436.46,435.43,435.43,1429.0
2020-11-20 15:15:00,435.72,435.96,434.7,435.58,4603.0,435.72,435.96,434.7,435.58,4603.0
2020-11-20 15:20:00,434.82,436.11,434.82,436.11,1404.0,434.82,436.11,434.82,436.11,1404.0
2020-11-20 15:25:00,435.86,437.51,435.86,437.46,1000.0,435.86,437.51,435.86,437.46,1000.0
2020-11-20 15:30:00,436.25,436.88,435.6,435.78,5480.0,436.25,436.88,435.6,435.78,5480.0
2020-11-20 15:35:00,436.13,437.34,435.93,437.09,4520.0,436.13,437.34,435.93,437.09,4520.0
2020-11-20 15:40:00,436.86,438.57,436.85,437.87,3103.0,436.86,438.57,436.85,437.87,3103.0
2020-11-20 15:45:00,438.3,440.23,438.09,439.51,4931.0,438.3,440.23,438.09,439.51,4931.0
2020-11-20 15:50:00,439.96,439.96,438.67,439.4,11099.0,439.96,439.96,438.67,439.4,11099.0
2020-11-20 15:55:00,439.52,440.83,438.7,438.7,26427.0,439.52,440.83,438.7,438.7,26427.0
2020-11-23 09:30:00,440.0,444.27,439.83,442.55,24333.0,440.0,444.27,439.83,442.55,24333.0
2020-11-23 09:35:00,442.16,442.16,439.49,440.25,1219.0,442.16,442.16,439.49,440.25,1219.0
2020-11-23 09:40:00,440.08,440.72,438.1,439.42,2820.0,440.08,440.72,438.1,439.42,2820.0
2020-11-23 09:45:00,440.98,443.33,439.5,441.37,6063.0,440.98,443.33,439.5,441.37,6063.0
2020-11-23 09:50:00,443.28,443.6,440.95,440.96,5471.0,443.28,443.6,440.95,440.96,5471.0
2020-11-23 09:55:00,441.89,441.89,438.71,440.61,2250.0,441.89,441.89,438.71,440.61,2250.0
2020-11-23 10:00:00,440.7,440.95,436.4,436.73,7975.0,440.7,440.95,436.4,436.73,7975.0
2020-11-23 10:05:00,437.69,438.16,436.51,436.6,3081.0,437.69,438.16,436.51,436.6,3081.0
2020-11-23 10:10:00,436.95,438.32,435.08,438.32,5390.0,436.95,438.32,435.08,438.32,5390.0
2020-11-23 10:15:00,438.22,439.15,436.14,436.14,2048.0,438.22,439.15,436.14,436.14,2048.0
2020-11-23 10:20:00,436.11,439.38,435.43,438.43,3066.0,436.11,439.38,435.43,438.43,3066.0
2020-11-23 10:25:00,437.53,438.14,434.85,434.85,10371.0,437.53,438.14,434.85,434.85,10371.0
2020-11-23 10:30:00,435.11,436.12,434.01,434.6,2340.0,435.11,436.12,434.01,434.6,2340.0
2020-11-23 10:35:00,434.73,436.15,434.57,435.92,5499.0,434.73,436.15,434.57,435.92,5499.0
2020-11-23 10:40:00,436.11,438.46,435.95,437.92,1966.0,436.11,438.46,435.95,437.92,1966.0
2020-11-23 10:45:00,437.08,440.15,437.0,439.93,2072.0,437.08,440.15,437.0,439.93,2072.0
2020-11-23 10:50:00,440.13,440.95,439.35,440.12,6092.0,440.13,440.95,439.35,440.12,6092.0
2020-11-23 10:55:00,439.84,441.92,439.78,441.6,10334.0,439.84,441.92,439.78,441.6,10334.0
2020-11-23 11:00:00,441.78,445.44,441.51,442.7,7422.0,441.78,445.44,441.51,442.7,7422.0
2020-11-23 11:05:00,442.16,442.85,441.28,441.28,3140.0,442.16,442.85,441.28,441.28,3140.0
2020-11-23 11:10:00,441.06,441.06,438.59,438.59,3452.0,441.06,441.06,438.59,438.59,3452.0
2020-11-23 11:15:00,439.52,439.52,437.84,438.97,3856.0,439.52,439.52,437.84,438.97,3856.0
2020-11-23 11:20:00,439.08,440.15,438.92,440.05,1300.0,439.08,440.15,438.92,440.05,1300.0
2020-11-23 11:25:00,440.78,440.87,439.16,439.16,2850.0,440.78,440.87,439.16,439.16,2850.0
2020-11-23 11:30:00,439.36,439.36,437.13,437.13,1612.0,439.36,439.36,437.13,437.13,1612.0
2020-11-23 11:35:00,437.9,441.61,437.89,440.84,1470.0,437.9,441.61,437.89,440.84,1470.0
2020-11-23 11:40:00,440.77,441.23,440.77,441.23,200.0,440.77,441.23,440.77,441.23,200.0
2020-11-23 11:45:00,440.9,443.0,440.9,443.0,1505.0,440.9,443.0,440.9,443.0,1505.0
2020-11-23 11:50:00,442.63,442.86,442.13,442.13,600.0,442.63,442.86,442.13,442.13,600.0
2020-11-23 11:55:00,441.12,442.89,441.12,442.3,2796.0,441.12,442.89,441.12,442.3,2796.0
2020-11-23 12:00:00,441.89,441.95,441.4,441.4,500.0,441.89,441.95,441.4,441.4,500.0
2020-11-23 12:05:00,441.89,442.19,441.89,442.09,700.0,441.89,442.19,441.89,442.09,700.0
2020-11-23 12:10:00,442.27,443.87,441.94,443.0,2229.0,442.27,443.87,441.94,443.0,2229.0
2020-11-23 12:15:00,442.34,444.21,442.33,443.57,3487.0,442.34,444.21,442.33,443.57,3487.0
2020-11-23 12:20:00,444.55,444.58,443.57,443.57,1620.0,444.55,444.58,443.57,443.57,1620.0
2020-11-23 12:25:00,442.79,442.79,440.8,441.7,525.0,442.79,442.79,440.8,441.7,525.0
2020-11-23 12:30:00,440.56,442.86,440.56,442.51,2836.0,440.56,442.86,440.56,442.51,2836.0
2020-11-23 12:35:00,442.6,442.6,441.7,441.71,1200.0,442.6,442.6,441.7,441.71,1200.0
2020-11-23 12:40:00,441.78,441.78,441.78,441.78,100.0,441.78,441.78,441.78,441.78,100.0
2020-11-23 12:45:00,442.06,442.92,441.68,441.92,1350.0,442.06,442.92,441.68,441.92,1350.0
2020-11-23 12:50:00,442.8,444.0,442.59,443.43,2205.0,442.8,444.0,442.59,443.43,2205.0
2020-11-23 12:55:00,443.79,443.86,443.0,443.58,2150.0,443.79,443.86,443.0,443.58,2150.0
2020-11-23 13:00:00,443.71,444.2,442.31,442.31,1994.0,443.71,444.2,442.31,442.31,1994.0
2020-11-23 13:05:00,442.91,443.15,441.99,442.62,1115.0,442.91,443.15,441.99,442.62,1115.0
2020-11-23 13:10:00,443.07,443.07,441.34,442.06,631.0,443.07,443.07,441.34,442.06,631.0
2020-11-23 13:15:00,441.93,442.21,441.13,441.76,1600.0,441.93,442.21,441.13,441.76,1600.0
2020-11-23 13:20:00,441.99,442.18,441.34,441.34,1100.0,441.99,442.18,441.34,441.34,1100.0
2020-11-23 13:25:00,442.18,442.99,442.18,442.99,5800.0,442.18,442.99,442.18,442.99,5800.0
2020-11-23 13:30:00,443.0,444.5,442.58,444.5,1488.0,443.0,444.5,442.58,444.5,1488.0
2020-11-23 13:35:00,443.97,444.87,443.71,444.52,700.0,443.97,444.87,443.71,444.52,700.0
2020-11-23 13:40:00,443.93,445.19,443.93,444.76,2508.0,443.93,445.19,443.93,444.76,2508.0
2020-11-23 13:45:00,445.33,446.5,445.29,445.42,3162.0,445.33,446.5,445.29,445.42,3162.0
2020-11-23 13:50:00,444.64,444.92,444.64,444.92,560.0,444.64,444.92,444.64,444.92,560.0
2020-11-23 13:55:00,444.33,445.2,444.13,444.19,500.0,444.33,445.2,444.13,444.19,500.0
2020-11-23 14:00:00,445.38,446.5,445.38,445.97,1500.0,445.38,446.5,445.38,445.97,1500.0
2020-11-23 14:05:00,445.67,445.67,444.13,444.13,1255.0,445.67,445.67,444.13,444.13,1255.0
2020-11-23 14:10:00,445.23,445.39,444.51,445.35,1900.0,445.23,445.39,444.51,445.35,1900.0
2020-11-23 14:15:00,445.82,446.04,445.31,445.31,1500.0,445.82,446.04,445.31,445.31,1500.0
2020-11-23 14:20:00,445.07,445.89,444.52,444.64,2268.0,445.07,445.89,444.52,444.64,2268.0
2020-11-23 14:25:00,445.25,445.51,445.03,445.44,1400.0,445.25,445.51,445.03,445.44,1400.0
2020-11-23 14:30:00,445.35,445.45,444.9,444.91,1228.0,445.35,445.45,444.9,444.91,1228.0
2020-11-23 14:35:00,445.05,445.05,443.32,443.32,1806.0,445.05,445.05,443.32,443.32,1806.0
2020-11-23 14:40:00,443.26,444.3,443.01,443.55,1200.0,443.26,444.3,443.01,443.55,1200.0
2020-11-23 14:45:00,443.86,445.16,443.85,444.0,2060.0,443.86,445.16,443.85,444.0,2060.0
2020-11-23 14:50:00,443.75,445.38,443.75,444.21,2917.0,443.75,445.38,443.75,444.21,2917.0
2020-11-23 14:55:00,444.21,444.38,443.83,444.04,1598.0,444.21,444.38,443.83,444.04,1598.0
2020-11-23 15:00:00,444.36,446.0,444.24,445.46,1800.0,444.36,446.0,444.24,445.46,1800.0
2020-11-23 15:05:00,445.18,445.69,444.64,445.49,1755.0,445.18,445.69,444.64,445.49,1755.0
2020-11-23 15:10:00,444.96,445.6,444.08,444.08,3299.0,444.96,445.6,444.08,444.08,3299.0
2020-11-23 15:15:00,443.96,443.96,441.8,441.8,1808.0,443.96,443.96,441.8,441.8,1808.0
2020-11-23 15:20:00,441.92,442.97,441.92,442.24,600.0,441.92,442.97,441.92,442.24,600.0
2020-11-23 15:25:00,442.95,442.96,441.3,442.55,3050.0,442.95,442.96,441.3,442.55,3050.0
2020-11-23 15:30:00,441.81,442.32,441.59,441.61,2406.0,441.81,442.32,441.59,441.61,2406.0
2020-11-23 15:35:00,441.87,442.38,440.94,441.78,5484.0,441.87,442.38,440.94,441.78,5484.0
2020-11-23 15:40:00,441.53,442.1,440.64,442.1,3271.0,441.53,442.1,440.64,442.1,3271.0
2020-11-23 15:45:00,441.97,441.97,440.11,440.54,3359.0,441.97,441.97,440.11,440.54,3359.0
2020-11-23 15:50:00,440.72,441.93,440.41,440.92,6262.0,440.72,441.93,440.41,440.92,6262.0
2020-11-23 15:55:00,440.91,441.46,439.7,440.68,17009.0,440.91,441.46,439.7,440.68,17009.0
2020-11-24 09:30:00,448.31,448.31,442.16,443.8,10307.0,448.31,448.31,442.16,443.8,10307.0
2020-11-24 09:35:00,443.25,443.68,440.0,441.01,5011.0,443.25,443.68,440.0,441.01,5011.0
2020-11-24 09:40:00,443.12,443.61,440.29,441.89,3961.0,443.12,443.61,440.29,441.89,3961.0
2020-11-24 09:45:00,443.83,444.0,438.25,439.41,3494.0,443.83,444.0,438.25,439.41,3494.0
2020-11-24 09:50:00,441.65,445.05,441.65,443.99,2790.0,441.65,445.05,441.65,443.99,2790.0
2020-11-24 09:55:00,444.94,444.94,442.64,442.85,3007.0,444.94,444.94,442.64,442.85,3007.0
2020-11-24 10:00:00,442.75,442.98,442.09,442.09,400.0,442.75,442.98,442.09,442.09,400.0
2020-11-24 10:05:00,443.38,443.69,441.93,443.49,5715.0,443.38,443.69,441.93,443.49,5715.0
2020-11-24 10:10:00,442.72,443.92,442.14,443.39,1601.0,442.72,443.92,442.14,443.39,1601.0
2020-11-24 10:15:00,443.19,443.2,442.56,442.57,1110.0,443.19,443.2,442.56,442.57,1110.0
2020-11-24 10:20:00,442.43,443.4,441.8,443.4,2200.0,442.43,443.4,441.8,443.4,2200.0
2020-11-24 10:25:00,442.96,444.1,442.96,443.0,3694.0,442.96,444.1,442.96,443.0,3694.0
2020-11-24 10:30:00,443.0,444.03,442.05,442.95,3348.0,443.0,444.03,442.05,442.95,3348.0
2020-11-24 10:35:00,443.4,444.03,442.87,444.03,300.0,443.4,444.03,442.87,444.03,300.0
2020-11-24 10:40:00,443.43,444.12,442.73,443.75,1928.0,443.43,444.12,442.73,443.75,1928.0
2020-11-24 10:45:00,443.85,443.87,442.5,442.79,4532.0,443.85,443.87,442.5,442.79,4532.0
2020-11-24 10:50:00,442.88,444.07,442.87,443.14,2100.0,442.88,444.07,442.87,443.14,2100.0
2020-11-24 10:55:00,443.13,443.57,442.37,443.18,1961.0,443.13,443.57,442.37,443.18,1961.0
2020-11-24 11:00:00,443.18,443.58,442.33,443.58,513.0,443.18,443.58,442.33,443.58,513.0
2020-11-24 11:05:00,443.15,443.43,442.44,443.43,1100.0,443.15,443.43,442.44,443.43,1100.0
2020-11-24 11:10:00,443.06,443.06,441.87,441.87,2450.0,443.06,443.06,441.87,441.87,2450.0
2020-11-24 11:15:00,442.24,442.48,441.21,442.48,1400.0,442.24,442.48,441.21,442.48,1400.0
2020-11-24 11:20:00,442.0,442.0,440.47,440.48,1100.0,442.0,442.0,440.47,440.48,1100.0
2020-11-24 11:25:00,440.81,441.9,440.03,440.03,3003.0,440.81,441.9,440.03,440.03,3003.0
2020-11-24 11:30:00,441.09,441.49,440.2,440.74,1263.0,441.09,441.49,440.2,440.74,1263.0
2020-11-24 11:35:00,440.01,440.76,440.01,440.38,1100.0,440.01,440.76,440.01,440.38,1100.0
2020-11-24 11:40:00,440.01,441.5,440.01,441.28,3793.0,440.01,441.5,440.01,441.28,3793.0
2020-11-24 11:45:00,441.31,441.37,440.0,440.0,1926.0,441.31,441.37,440.0,440.0,1926.0
2020-11-24 11:50:00,439.64,440.38,439.6,439.76,1200.0,439.64,440.38,439.6,439.76,1200.0
2020-11-24 11:55:00,439.79,440.19,438.58,438.58,3580.0,439.79,440.19,438.58,438.58,3580.0
2020-11-24 12:00:00,438.8,439.46,438.0,439.46,2459.0,438.8,439.46,438.0,439.46,2459.0
2020-11-24 12:05:00,439.2,440.63,439.2,439.96,800.0,439.2,440.63,439.2,439.96,800.0
2020-11-24 12:10:00,439.86,440.0,439.11,439.41,1100.0,439.86,440.0,439.11,439.41,1100.0
2020-11-24 12:15:00,439.63,440.84,439.01,440.84,1271.0,439.63,440.84,439.01,440.84,1271.0
2020-11-24 12:20:00,440.77,440.77,439.23,439.23,1658.0,440.77,440.77,439.23,439.23,1658.0
2020-11-24 12:25:00,440.6,440.64,440.2,440.21,300.0,440.6,440.64,440.2,440.21,300.0
2020-11-24 12:30:00,439.74,440.39,439.27,440.08,2962.0,439.74,440.39,439.27,440.08,2962.0
2020-11-24 12:35:00,440.15,440.15,439.28,439.28,633.0,440.15,440.15,439.28,439.28,633.0
2020-11-24 12:40:00,438.96,438.96,438.6,438.6,639.0,438.96,438.96,438.6,438.6,639.0
2020-11-24 12:45:00,439.35,439.98,439.26,439.98,632.0,439.35,439.98,439.26,439.98,632.0
2020-11-24 12:50:00,439.26,440.0,439.26,440.0,920.0,439.26,440.0,439.26,440.0,920.0
2020-11-24 12:55:00,440.0,440.0,440.0,440.0,0.0,440.0,440.0,440.0,440.0,0.0
2020-11-24 13:00:00,439.08,439.46,439.07,439.08,1764.0,439.08,439.46,439.07,439.08,1764.0
2020-11-24 13:05:00,439.08,439.62,438.81,439.57,1877.0,439.08,439.62,438.81,439.57,1877.0
2020-11-24 13:10:00,439.88,440.1,439.31,439.69,3302.0,439.88,440.1,439.31,439.69,3302.0
2020-11-24 13:15:00,439.48,441.09,439.48,440.66,1300.0,439.48,441.09,439.48,440.66,1300.0
2020-11-24 13:20:00,440.01,440.75,439.52,440.09,1111.0,440.01,440.75,439.52,440.09,1111.0
2020-11-24 13:25:00,440.45,440.46,438.07,438.95,875.0,440.45,440.46,438.07,438.95,875.0
2020-11-24 13:30:00,439.31,439.33,439.31,439.33,200.0,439.31,439.33,439.31,439.33,200.0
2020-11-24 13:35:00,438.3,438.75,438.24,438.24,600.0,438.3,438.75,438.24,438.24,600.0
2020-11-24 13:40:00,438.23,439.34,437.89,437.89,3141.0,438.23,439.34,437.89,437.89,3141.0
2020-11-24 13:45:00,437.01,438.06,437.01,438.05,700.0,437.01,438.06,437.01,438.05,700.0
2020-11-24 13:50:00,437.86,437.86,436.48,436.48,1219.0,437.86,437.86,436.48,436.48,1219.0
2020-11-24 13:55:00,435.92,437.5,435.75,436.97,11007.0,435.92,437.5,435.75,436.97,11007.0
2020-11-24 14:00:00,437.51,438.28,437.39,437.64,1236.0,437.51,438.28,437.39,437.64,1236.0
2020-11-24 14:05:00,437.64,437.64,436.55,437.56,3349.0,437.64,437.64,436.55,437.56,3349.0
2020-11-24 14:10:00,437.87,438.22,436.22,436.23,2841.0,437.87,438.22,436.22,436.23,2841.0
2020-11-24 14:15:00,435.7,438.85,435.7,438.39,4350.0,435.7,438.85,435.7,438.39,4350.0
2020-11-24 14:20:00,437.93,437.93,435.7,435.87,1225.0,437.93,437.93,435.7,435.87,1225.0
2020-11-24 14:25:00,436.21,436.74,435.58,436.19,2501.0,436.21,436.74,435.58,436.19,2501.0
2020-11-24 14:30:00,436.64,437.68,436.0,437.05,1680.0,436.64,437.68,436.0,437.05,1680.0
2020-11-24 14:35:00,437.26,437.73,436.23,436.23,900.0,437.26,437.73,436.23,436.23,900.0
2020-11-24 14:40:00,436.21,437.01,436.21,436.36,1400.0,436.21,437.01,436.21,436.36,1400.0
2020-11-24 14:45:00,436.71,437.22,436.02,436.64,3141.0,436.71,437.22,436.02,436.64,3141.0
2020-11-24 14:50:00,437.03,437.72,437.03,437.49,4304.0,437.03,437.72,437.03,437.49,4304.0
2020-11-24 14:55:00,436.85,440.6,436.85,439.67,3012.0,436.85,440.6,436.85,439.67,3012.0
2020-11-24 15:00:00,439.77,440.24,439.33,439.98,900.0,439.77,440.24,439.33,439.98,900.0
2020-11-24 15:05:00,439.98,439.98,439.98,439.98,0.0,439.98,439.98,439.98,439.98,0.0
2020-11-24 15:10:00,440.98,440.98,440.03,440.11,1700.0,440.98,440.98,440.03,440.11,1700.0
2020-11-24 15:15:00,440.17,440.17,438.86,438.86,2015.0,440.17,440.17,438.86,438.86,2015.0
2020-11-24 15:20:00,439.08,439.78,439.08,439.6,1793.0,439.08,439.78,439.08,439.6,1793.0
2020-11-24 15:25:00,440.23,440.44,439.17,440.04,1900.0,440.23,440.44,439.17,440.04,1900.0
2020-11-24 15:30:00,440.01,440.71,439.75,440.5,1983.0,440.01,440.71,439.75,440.5,1983.0
2020-11-24 15:35:00,440.12,440.12,438.88,439.03,2100.0,440.12,440.12,438.88,439.03,2100.0
2020-11-24 15:40:00,439.3,439.56,439.07,439.48,1500.0,439.3,439.56,439.07,439.48,1500.0
2020-11-24 15:45:00,439.87,440.32,438.79,438.79,2709.0,439.87,440.32,438.79,438.79,2709.0
2020-11-24 15:50:00,439.27,440.12,438.94,439.53,4040.0,439.27,440.12,438.94,439.53,4040.0
2020-11-24 15:55:00,439.48,440.36,438.31,438.51,17439.0,439.48,440.36,438.31,438.51,17439.0
2020-11-25 09:30:00,441.55,443.39,440.01,441.54,7623.0,441.55,443.39,440.01,441.54,7623.0
2020-11-25 09:35:00,442.11,443.04,440.27,442.25,2670.0,442.11,443.04,440.27,442.25,2670.0
2020-11-25 09:40:00,441.53,441.74,438.67,440.4,5652.0,441.53,441.74,438.67,440.4,5652.0
2020-11-25 09:45:00,442.75,442.75,440.35,440.35,1745.0,442.75,442.75,440.35,440.35,1745.0
2020-11-25 09:50:00,439.78,440.38,438.32,439.2,2540.0,439.78,440.38,438.32,439.2,2540.0
2020-11-25 09:55:00,439.96,439.96,435.03,436.38,5615.0,439.96,439.96,435.03,436.38,5615.0
2020-11-25 10:00:00,436.38,438.13,435.63,437.47,1535.0,436.38,438.13,435.63,437.47,1535.0
2020-11-25 10:05:00,437.51,438.5,436.72,437.01,1600.0,437.51,438.5,436.72,437.01,1600.0
2020-11-25 10:10:00,437.97,439.63,437.97,438.78,500.0,437.97,439.63,437.97,438.78,500.0
2020-11-25 10:15:00,438.93,439.14,436.1,436.1,1908.0,438.93,439.14,436.1,436.1,1908.0
2020-11-25 10:20:00,436.6,438.25,436.29,437.71,1300.0,436.6,438.25,436.29,437.71,1300.0
2020-11-25 10:25:00,438.33,438.47,436.39,436.39,2517.0,438.33,438.47,436.39,436.39,2517.0
2020-11-25 10:30:00,436.92,437.88,436.33,437.13,2892.0,436.92,437.88,436.33,437.13,2892.0
2020-11-25 10:35:00,437.83,438.93,437.43,438.09,1450.0,437.83,438.93,437.43,438.09,1450.0
2020-11-25 10:40:00,438.11,438.11,436.26,436.58,2000.0,438.11,438.11,436.26,436.58,2000.0
2020-11-25 10:45:00,435.81,435.81,433.63,434.01,1950.0,435.81,435.81,433.63,434.01,1950.0
2020-11-25 10:50:00,433.79,434.37,432.23,433.24,4190.0,433.79,434.37,432.23,433.24,4190.0
2020-11-25 10:55:00,433.38,433.38,430.98,431.89,3779.0,433.38,433.38,430.98,431.89,3779.0
2020-11-25 11:00:00,431.64,432.75,430.01,430.73,7393.0,431.64,432.75,430.01,430.73,7393.0
2020-11-25 11:05:00,430.59,430.81,428.89,429.76,7434.0,430.59,430.81,428.89,429.76,7434.0
2020-11-25 11:10:00,430.61,433.0,430.16,433.0,17293.0,430.61,433.0,430.16,433.0,17293.0
2020-11-25 11:15:00,432.71,434.0,431.01,433.23,6734.0,432.71,434.0,431.01,433.23,6734.0
2020-11-25 11:20:00,434.37,434.37,434.33,434.35,3984.0,434.37,434.37,434.33,434.35,3984.0
2020-11-25 11:25:00,434.5,436.53,434.5,436.53,1428.0,434.5,436.53,434.5,436.53,1428.0
2020-11-25 11:30:00,435.76,436.63,434.67,435.6,2704.0,435.76,436.63,434.67,435.6,2704.0
2020-11-25 11:35:00,435.25,437.0,434.74,437.0,3570.0,435.25,437.0,434.74,437.0,3570.0
2020-11-25 11:40:00,437.0,437.0,434.65,435.12,3574.0,437.0,437.0,434.65,435.12,3574.0
2020-11-25 11:45:00,435.2,436.33,435.2,435.84,700.0,435.2,436.33,435.2,435.84,700.0
2020-11-25 11:50:00,436.39,436.57,435.16,436.13,2001.0,436.39,436.57,435.16,436.13,2001.0
2020-11-25 11:55:00,436.47,437.0,435.54,436.42,7415.0,436.47,437.0,435.54,436.42,7415.0
2020-11-25 12:00:00,437.0,439.81,436.57,439.81,2203.0,437.0,439.81,436.57,439.81,2203.0
2020-11-25 12:05:00,440.0,440.0,438.9,439.94,1598.0,440.0,440.0,438.9,439.94,1598.0
2020-11-25 12:10:00,438.98,441.04,438.98,439.53,1864.0,438.98,441.04,438.98,439.53,1864.0
2020-11-25 12:15:00,440.5,441.87,440.16,441.59,2326.0,440.5,441.87,440.16,441.59,2326.0
2020-11-25 12:20:00,441.67,442.0,440.04,441.48,1810.0,441.67,442.0,440.04,441.48,1810.0
2020-11-25 12:25:00,442.0,442.85,441.32,441.5,1800.0,442.0,442.85,441.32,441.5,1800.0
2020-11-25 12:30:00,442.16,442.98,441.52,442.98,1579.0,442.16,442.98,441.52,442.98,1579.0
2020-11-25 12:35:00,442.5,442.5,440.88,441.1,1173.0,442.5,442.5,440.88,441.1,1173.0
2020-11-25 12:40:00,440.41,442.4,440.41,442.4,200.0,440.41,442.4,440.41,442.4,200.0
2020-11-25 12:45:00,442.31,442.74,441.22,442.73,4491.0,442.31,442.74,441.22,442.73,4491.0
2020-11-25 12:50:00,442.64,442.64,442.64,442.64,100.0,442.64,442.64,442.64,442.64,100.0
2020-11-25 12:55:00,442.68,443.37,442.0,443.23,6201.0,442.68,443.37,442.0,443.23,6201.0
2020-11-25 13:00:00,442.71,448.77,442.7,447.59,21442.0,442.71,448.77,442.7,447.59,21442.0
2020-11-25 13:05:00,448.3,448.54,447.22,448.31,3960.0,448.3,448.54,447.22,448.31,3960.0
2020-11-25 13:10:00,448.86,450.18,448.59,449.18,10556.0,448.86,450.18,448.59,449.18,10556.0
2020-11-25 13:15:00,448.19,448.84,446.51,447.49,3596.0,448.19,448.84,446.51,447.49,3596.0
2020-11-25 13:20:00,447.95,449.39,447.51,448.0,4111.0,447.95,449.39,447.51,448.0,4111.0
2020-11-25 13:25:00,448.19,450.64,448.19,450.28,4301.0,448.19,450.64,448.19,450.28,4301.0
2020-11-25 13:30:00,450.47,450.87,449.73,450.43,1593.0,450.47,450.87,449.73,450.43,1593.0
2020-11-25 13:35:00,449.86,450.46,449.44,450.19,2442.0,449.86,450.46,449.44,450.19,2442.0
2020-11-25 13:40:00,450.18,450.44,449.27,450.04,3063.0,450.18,450.44,449.27,450.04,3063.0
2020-11-25 13:45:00,450.14,450.89,449.21,450.09,2480.0,450.14,450.89,449.21,450.09,2480.0
2020-11-25 13:50:00,449.75,450.34,448.33,449.39,4189.0,449.75,450.34,448.33,449.39,4189.0
2020-11-25 13:55:00,448.89,450.41,448.89,449.75,1113.0,448.89,450.41,448.89,449.75,1113.0
2020-11-25 14:00:00,450.0,450.29,448.9,449.91,3554.0,450.0,450.29,448.9,449.91,3554.0
2020-11-25 14:05:00,450.25,450.42,448.56,449.48,6257.0,450.25,450.42,448.56,449.48,6257.0
2020-11-25 14:10:00,449.97,450.3,448.89,449.4,4491.0,449.97,450.3,448.89,449.4,4491.0
2020-11-25 14:15:00,449.11,450.86,449.09,450.34,10848.0,449.11,450.86,449.09,450.34,10848.0
2020-11-25 14:20:00,450.39,450.43,449.45,449.73,5037.0,450.39,450.43,449.45,449.73,5037.0
2020-11-25 14:25:00,449.86,450.36,449.6,449.86,3230.0,449.86,450.36,449.6,449.86,3230.0
2020-11-25 14:30:00,449.49,450.02,448.99,449.44,1558.0,449.49,450.02,448.99,449.44,1558.0
2020-11-25 14:35:00,448.93,450.13,448.93,449.5,1605.0,448.93,450.13,448.93,449.5,1605.0
2020-11-25 14:40:00,449.79,449.99,448.68,448.75,1700.0,449.79,449.99,448.68,448.75,1700.0
2020-11-25 14:45:00,449.06,450.2,448.61,450.2,2210.0,449.06,450.2,448.61,450.2,2210.0
2020-11-25 14:50:00,449.42,450.5,449.41,449.51,3496.0,449.42,450.5,449.41,449.51,3496.0
2020-11-25 14:55:00,449.6,450.25,449.51,449.51,1850.0,449.6,450.25,449.51,449.51,1850.0
2020-11-25 15:00:00,450.14,451.82,449.52,451.4,3800.0,450.14,451.82,449.52,451.4,3800.0
2020-11-25 15:05:00,451.27,452.7,451.27,452.25,6627.0,451.27,452.7,451.27,452.25,6627.0
2020-11-25 15:10:00,452.25,453.95,452.25,452.64,7446.0,452.25,453.95,452.25,452.64,7446.0
2020-11-25 15:15:00,452.18,452.18,450.64,450.64,4142.0,452.18,452.18,450.64,450.64,4142.0
2020-11-25 15:20:00,450.64,451.03,449.87,450.64,3445.0,450.64,451.03,449.87,450.64,3445.0
2020-11-25 15:25:00,450.62,451.87,450.16,451.36,1975.0,450.62,451.87,450.16,451.36,1975.0
2020-11-25 15:30:00,451.61,451.95,450.55,451.16,2071.0,451.61,451.95,450.55,451.16,2071.0
2020-11-25 15:35:00,451.22,451.22,450.08,450.08,2300.0,451.22,451.22,450.08,450.08,2300.0
2020-11-25 15:40:00,450.5,451.03,450.36,450.97,1490.0,450.5,451.03,450.36,450.97,1490.0
2020-11-25 15:45:00,451.09,451.24,449.61,449.61,4795.0,451.09,451.24,449.61,449.61,4795.0
2020-11-25 15:50:00,449.42,449.59,447.76,448.25,14014.0,449.42,449.59,447.76,448.25,14014.0
2020-11-25 15:55:00,448.06,449.54,446.5,449.08,24392.0,448.06,449.54,446.5,449.08,24392.0
2020-11-27 09:30:00,451.45,459.0,451.01,459.0,15308.0,451.45,459.0,451.01,459.0,15308.0
2020-11-27 09:35:00,458.49,461.0,457.51,460.0,11019.0,458.49,461.0,457.51,460.0,11019.0
2020-11-27 09:40:00,459.16,459.44,455.62,458.09,7671.0,459.16,459.44,455.62,458.09,7671.0
2020-11-27 09:45:00,460.0,462.55,459.52,460.12,4967.0,460.0,462.55,459.52,460.12,4967.0
2020-11-27 09:50:00,459.25,459.25,456.57,458.23,7873.0,459.25,459.25,456.57,458.23,7873.0
2020-11-27 09:55:00,457.78,458.13,455.57,457.7,4324.0,457.78,458.13,455.57,457.7,4324.0
2020-11-27 10:00:00,456.78,458.9,456.26,456.75,4933.0,456.78,458.9,456.26,456.75,4933.0
2020-11-27 10:05:00,456.65,457.0,453.05,457.0,4565.0,456.65,457.0,453.05,457.0,4565.0
2020-11-27 10:10:00,456.26,458.06,455.52,458.06,1093.0,456.26,458.06,455.52,458.06,1093.0
2020-11-27 10:15:00,457.52,457.76,457.31,457.66,1016.0,457.52,457.76,457.31,457.66,1016.0
2020-11-27 10:20:00,457.49,457.9,457.0,457.02,2900.0,457.49,457.9,457.0,457.02,2900.0
2020-11-27 10:25:00,457.35,457.86,455.55,455.83,7033.0,457.35,457.86,455.55,455.83,7033.0
2020-11-27 10:30:00,455.25,458.99,454.96,456.93,17092.0,455.25,458.99,454.96,456.93,17092.0
2020-11-27 10:35:00,457.06,458.32,457.05,457.78,3701.0,457.06,458.32,457.05,457.78,3701.0
2020-11-27 10:40:00,458.0,459.25,458.0,459.0,7555.0,458.0,459.25,458.0,459.0,7555.0
2020-11-27 10:45:00,458.69,460.55,458.6,460.19,4600.0,458.69,460.55,458.6,460.19,4600.0
2020-11-27 10:50:00,459.8,461.99,459.8,461.23,5159.0,459.8,461.99,459.8,461.23,5159.0
2020-11-27 10:55:00,461.04,462.41,461.03,461.57,10476.0,461.04,462.41,461.03,461.57,10476.0
2020-11-27 11:00:00,461.1,461.49,460.23,460.8,6887.0,461.1,461.49,460.23,460.8,6887.0
2020-11-27 11:05:00,461.6,461.6,457.84,458.14,8754.0,461.6,461.6,457.84,458.14,8754.0
2020-11-27 11:10:00,457.9,460.35,457.89,459.12,9020.0,457.9,460.35,457.89,459.12,9020.0
2020-11-27 11:15:00,459.16,459.86,459.16,459.35,1924.0,459.16,459.86,459.16,459.35,1924.0
2020-11-27 11:20:00,458.88,459.73,458.13,458.54,21050.0,458.88,459.73,458.13,458.54,21050.0
2020-11-27 11:25:00,458.52,459.11,458.37,458.75,1700.0,458.52,459.11,458.37,458.75,1700.0
2020-11-27 11:30:00,457.85,460.6,457.48,459.76,3281.0,457.85,460.6,457.48,459.76,3281.0
2020-11-27 11:35:00,460.38,460.38,459.12,459.26,1406.0,460.38,460.38,459.12,459.26,1406.0
2020-11-27 11:40:00,459.79,462.92,459.67,461.89,4701.0,459.79,462.92,459.67,461.89,4701.0
2020-11-27 11:45:00,461.91,462.83,459.49,459.98,5909.0,461.91,462.83,459.49,459.98,5909.0
2020-11-27 11:50:00,459.02,459.02,456.16,457.59,5979.0,459.02,459.02,456.16,457.59,5979.0
2020-11-27 11:55:00,458.15,461.4,458.05,460.72,3271.0,458.15,461.4,458.05,460.72,3271.0
2020-11-27 12:00:00,460.46,460.46,456.54,456.55,3407.0,460.46,460.46,456.54,456.55,3407.0
2020-11-27 12:05:00,457.04,457.04,455.9,456.49,3913.0,457.04,457.04,455.9,456.49,3913.0
2020-11-27 12:10:00,456.44,457.09,455.61,456.27,2804.0,456.44,457.09,455.61,456.27,2804.0
2020-11-27 12:15:00,456.16,459.17,456.15,457.81,2100.0,456.16,459.17,456.15,457.81,2100.0
2020-11-27 12:20:00,458.54,459.48,458.08,458.66,2000.0,458.54,459.48,458.08,458.66,2000.0
2020-11-27 12:25:00,458.25,459.49,457.81,458.98,12006.0,458.25,459.49,457.81,458.98,12006.0
2020-11-27 12:30:00,458.5,458.52,457.33,458.4,2414.0,458.5,458.52,457.33,458.4,2414.0
2020-11-27 12:35:00,458.4,459.39,457.75,457.75,3306.0,458.4,459.39,457.75,457.75,3306.0
2020-11-27 12:40:00,458.0,459.85,458.0,459.85,3150.0,458.0,459.85,458.0,459.85,3150.0
2020-11-27 12:45:00,460.0,460.99,459.7,460.96,20538.0,460.0,460.99,459.7,460.96,20538.0
2020-11-27 12:50:00,460.84,461.66,459.96,460.44,5430.0,460.84,461.66,459.96,460.44,5430.0
2020-11-27 12:55:00,460.21,462.77,459.98,462.59,23653.0,460.21,462.77,459.98,462.59,23653.0
2020-11-30 09:30:00,465.31,467.37,463.17,463.69,12085.0,465.31,467.37,463.17,463.69,12085.0
2020-11-30 09:35:00,465.24,465.24,458.95,458.95,9550.0,465.24,465.24,458.95,458.95,9550.0
2020-11-30 09:40:00,459.76,460.61,453.74,459.42,15426.0,459.76,460.61,453.74,459.42,15426.0
2020-11-30 09:45:00,457.23,459.58,456.0,456.0,4575.0,457.23,459.58,456.0,456.0,4575.0
2020-11-30 09:50:00,457.62,457.62,455.0,456.88,6753.0,457.62,457.62,455.0,456.88,6753.0
2020-11-30 09:55:00,455.21,457.3,454.13,455.81,32308.0,455.21,457.3,454.13,455.81,32308.0
2020-11-30 10:00:00,455.5,456.47,451.0,451.25,15960.0,455.5,456.47,451.0,451.25,15960.0
2020-11-30 10:05:00,451.29,452.69,446.1,446.1,28118.0,451.29,452.69,446.1,446.1,28118.0
2020-11-30 10:10:00,445.19,450.21,445.19,447.44,8933.0,445.19,450.21,445.19,447.44,8933.0
2020-11-30 10:15:00,447.33,447.66,444.17,444.88,6851.0,447.33,447.66,444.17,444.88,6851.0
2020-11-30 10:20:00,444.34,446.54,444.34,445.48,5160.0,444.34,446.54,444.34,445.48,5160.0
2020-11-30 10:25:00,446.43,446.44,444.0,445.01,5449.0,446.43,446.44,444.0,445.01,5449.0
2020-11-30 10:30:00,444.67,447.03,444.18,446.0,3875.0,444.67,447.03,444.18,446.0,3875.0
2020-11-30 10:35:00,444.76,445.4,441.98,441.98,9783.0,444.76,445.4,441.98,441.98,9783.0
2020-11-30 10:40:00,441.88,441.88,437.96,437.99,12257.0,441.88,441.88,437.96,437.99,12257.0
2020-11-30 10:45:00,438.07,443.12,436.86,443.12,6576.0,438.07,443.12,436.86,443.12,6576.0
2020-11-30 10:50:00,444.5,446.35,443.44,445.63,4492.0,444.5,446.35,443.44,445.63,4492.0
2020-11-30 10:55:00,444.9,448.2,444.34,447.54,4342.0,444.9,448.2,444.34,447.54,4342.0
2020-11-30 11:00:00,447.75,449.81,447.42,449.79,5669.0,447.75,449.81,447.42,449.79,5669.0
2020-11-30 11:05:00,449.63,451.18,449.39,450.94,12430.0,449.63,451.18,449.39,450.94,12430.0
2020-11-30 11:10:00,450.31,452.75,450.31,451.25,3387.0,450.31,452.75,450.31,451.25,3387.0
2020-11-30 11:15:00,451.37,452.79,450.45,451.57,2965.0,451.37,452.79,450.45,451.57,2965.0
2020-11-30 11:20:00,450.81,450.81,449.51,450.25,1864.0,450.81,450.81,449.51,450.25,1864.0
2020-11-30 11:25:00,450.17,452.0,449.8,451.23,2775.0,450.17,452.0,449.8,451.23,2775.0
2020-11-30 11:30:00,451.85,452.25,449.0,449.0,3720.0,451.85,452.25,449.0,449.0,3720.0
2020-11-30 11:35:00,449.56,451.87,449.35,451.03,3414.0,449.56,451.87,449.35,451.03,3414.0
2020-11-30 11:40:00,451.28,451.89,450.84,451.79,5655.0,451.28,451.89,450.84,451.79,5655.0
2020-11-30 11:45:00,451.8,451.94,450.07,451.04,3136.0,451.8,451.94,450.07,451.04,3136.0
2020-11-30 11:50:00,451.63,451.69,450.55,450.98,1553.0,451.63,451.69,450.55,450.98,1553.0
2020-11-30 11:55:00,451.5,451.82,450.43,450.46,2549.0,451.5,451.82,450.43,450.46,2549.0
2020-11-30 12:00:00,450.46,450.46,447.67,447.75,700.0,450.46,450.46,447.67,447.75,700.0
2020-11-30 12:05:00,447.64,448.84,447.64,448.83,1000.0,447.64,448.84,447.64,448.83,1000.0
2020-11-30 12:10:00,448.28,450.01,448.28,450.01,400.0,448.28,450.01,448.28,450.01,400.0
2020-11-30 12:15:00,450.05,450.8,449.13,449.8,9937.0,450.05,450.8,449.13,449.8,9937.0
2020-11-30 12:20:00,449.7,449.7,447.7,448.59,6749.0,449.7,449.7,447.7,448.59,6749.0
2020-11-30 12:25:00,448.59,450.04,448.59,450.03,720.0,448.59,450.04,448.59,450.03,720.0
2020-11-30 12:30:00,450.58,450.58,450.58,450.58,100.0,450.58,450.58,450.58,450.58,100.0
2020-11-30 12:35:00,450.11,450.31,449.24,449.48,933.0,450.11,450.31,449.24,449.48,933.0
2020-11-30 12:40:00,449.25,451.66,449.25,451.66,2708.0,449.25,451.66,449.25,451.66,2708.0
2020-11-30 12:45:00,451.22,451.22,450.05,450.05,700.0,451.22,451.22,450.05,450.05,700.0
2020-11-30 12:50:00,450.38,451.68,450.38,450.58,1601.0,450.38,451.68,450.38,450.58,1601.0
2020-11-30 12:55:00,450.96,451.43,450.95,451.04,802.0,450.96,451.43,450.95,451.04,802.0
2020-11-30 13:00:00,451.45,452.82,451.45,452.04,1266.0,451.45,452.82,451.45,452.04,1266.0
2020-11-30 13:05:00,452.87,453.27,452.48,452.75,2569.0,452.87,453.27,452.48,452.75,2569.0
2020-11-30 13:10:00,452.5,452.63,451.81,451.81,943.0,452.5,452.63,451.81,451.81,943.0
2020-11-30 13:15:00,452.42,453.78,452.42,453.14,1920.0,452.42,453.78,452.42,453.14,1920.0
2020-11-30 13:20:00,452.93,453.98,452.51,453.15,1550.0,452.93,453.98,452.51,453.15,1550.0
2020-11-30 13:25:00,453.15,453.15,452.09,452.81,940.0,453.15,453.15,452.09,452.81,940.0
2020-11-30 13:30:00,453.15,453.39,452.89,453.17,1511.0,453.15,453.39,452.89,453.17,1511.0
2020-11-30 13:35:00,453.46,453.91,452.87,453.74,1680.0,453.46,453.91,452.87,453.74,1680.0
2020-11-30 13:40:00,454.13,454.13,453.67,453.67,620.0,454.13,454.13,453.67,453.67,620.0
2020-11-30 13:45:00,453.91,454.95,453.9,454.93,1460.0,453.91,454.95,453.9,454.93,1460.0
2020-11-30 13:50:00,454.94,455.53,454.76,454.89,1100.0,454.94,455.53,454.76,454.89,1100.0
2020-11-30 13:55:00,454.12,454.12,453.46,453.46,500.0,454.12,454.12,453.46,453.46,500.0
2020-11-30 14:00:00,453.65,454.55,452.43,453.22,3687.0,453.65,454.55,452.43,453.22,3687.0
2020-11-30 14:05:00,454.09,454.57,454.09,454.57,300.0,454.09,454.57,454.09,454.57,300.0
2020-11-30 14:10:00,455.31,455.97,453.58,454.11,1120.0,455.31,455.97,453.58,454.11,1120.0
2020-11-30 14:15:00,454.39,454.67,454.39,454.67,300.0,454.39,454.67,454.39,454.67,300.0
2020-11-30 14:20:00,454.48,454.68,453.98,454.68,1100.0,454.48,454.68,453.98,454.68,1100.0
2020-11-30 14:25:00,454.38,455.17,454.0,454.21,2700.0,454.38,455.17,454.0,454.21,2700.0
2020-11-30 14:30:00,453.84,454.0,453.33,453.64,7043.0,453.84,454.0,453.33,453.64,7043.0
2020-11-30 14:35:00,453.98,454.76,453.7,453.7,4900.0,453.98,454.76,453.7,453.7,4900.0
2020-11-30 14:40:00,454.26,454.76,454.06,454.76,1003.0,454.26,454.76,454.06,454.76,1003.0
2020-11-30 14:45:00,454.39,455.69,453.49,455.69,3631.0,454.39,455.69,453.49,455.69,3631.0
2020-11-30 14:50:00,455.87,456.79,454.86,455.0,3337.0,455.87,456.79,454.86,455.0,3337.0
2020-11-30 14:55:00,455.29,456.59,454.62,456.36,1200.0,455.29,456.59,454.62,456.36,1200.0
2020-11-30 15:00:00,457.28,457.28,455.5,455.5,536.0,457.28,457.28,455.5,455.5,536.0
2020-11-30 15:05:00,456.1,456.37,455.18,455.18,1332.0,456.1,456.37,455.18,455.18,1332.0
2020-11-30 15:10:00,454.88,455.33,454.27,454.54,8599.0,454.88,455.33,454.27,454.54,8599.0
2020-11-30 15:15:00,454.71,454.78,453.08,453.62,5500.0,454.71,454.78,453.08,453.62,5500.0
2020-11-30 15:20:00,453.62,453.62,453.16,453.17,797.0,453.62,453.62,453.16,453.17,797.0
2020-11-30 15:25:00,453.19,453.49,452.48,452.5,4944.0,453.19,453.49,452.48,452.5,4944.0
2020-11-30 15:30:00,452.56,453.34,452.11,452.24,3413.0,452.56,453.34,452.11,452.24,3413.0
2020-11-30 15:35:00,452.94,453.51,452.6,453.5,4827.0,452.94,453.51,452.6,453.5,4827.0
2020-11-30 15:40:00,453.4,455.0,453.39,454.26,3005.0,453.4,455.0,453.39,454.26,3005.0
2020-11-30 15:45:00,454.33,454.76,452.79,452.79,5415.0,454.33,454.76,452.79,452.79,5415.0
2020-11-30 15:50:00,452.64,453.81,452.35,453.15,6030.0,452.64,453.81,452.35,453.15,6030.0
2020-11-30 15:55:00,452.75,454.11,452.57,452.63,43036.0,452.75,454.11,452.57,452.63,43036.0
2020-12-01 09:30:00,457.82,457.87,451.0,451.0,14363.0,457.82,457.87,451.0,451.0,14363.0
2020-12-01 09:35:00,450.55,455.0,448.9,454.13,10642.0,450.55,455.0,448.9,454.13,10642.0
2020-12-01 09:40:00,454.74,454.9,454.01,454.53,2951.0,454.74,454.9,454.01,454.53,2951.0
2020-12-01 09:45:00,455.1,455.64,450.5,452.06,7723.0,455.1,455.64,450.5,452.06,7723.0
2020-12-01 09:50:00,453.86,454.59,450.74,450.74,3823.0,453.86,454.59,450.74,450.74,3823.0
2020-12-01 09:55:00,452.84,452.84,450.0,450.0,1200.0,452.84,452.84,450.0,450.0,1200.0
2020-12-01 10:00:00,451.0,452.91,451.0,452.91,1139.0,451.0,452.91,451.0,452.91,1139.0
2020-12-01 10:05:00,452.5,453.47,452.0,452.25,1000.0,452.5,453.47,452.0,452.25,1000.0
2020-12-01 10:10:00,451.59,451.59,448.0,448.0,2032.0,451.59,451.59,448.0,448.0,2032.0
2020-12-01 10:15:00,448.56,448.86,447.0,448.41,3803.0,448.56,448.86,447.0,448.41,3803.0
2020-12-01 10:20:00,448.74,449.82,445.77,445.77,3333.0,448.74,449.82,445.77,445.77,3333.0
2020-12-01 10:25:00,446.23,446.96,445.22,446.44,2600.0,446.23,446.96,445.22,446.44,2600.0
2020-12-01 10:30:00,446.24,446.24,443.6,443.71,3289.0,446.24,446.24,443.6,443.71,3289.0
2020-12-01 10:35:00,443.71,444.64,442.75,444.56,5833.0,443.71,444.64,442.75,444.56,5833.0
2020-12-01 10:40:00,444.56,447.09,444.08,446.85,5016.0,444.56,447.09,444.08,446.85,5016.0
2020-12-01 10:45:00,446.35,447.01,446.19,446.95,3143.0,446.35,447.01,446.19,446.95,3143.0
2020-12-01 10:50:00,448.0,450.0,447.78,450.0,1600.0,448.0,450.0,447.78,450.0,1600.0
2020-12-01 10:55:00,448.86,451.0,448.37,449.56,6699.0,448.86,451.0,448.37,449.56,6699.0
2020-12-01 11:00:00,450.13,450.24,449.78,450.23,2656.0,450.13,450.24,449.78,450.23,2656.0
2020-12-01 11:05:00,449.76,451.51,449.76,451.43,1907.0,449.76,451.51,449.76,451.43,1907.0
2020-12-01 11:10:00,451.64,451.72,450.0,450.23,2309.0,451.64,451.72,450.0,450.23,2309.0
2020-12-01 11:15:00,450.23,450.53,449.17,450.38,2883.0,450.23,450.53,449.17,450.38,2883.0
2020-12-01 11:20:00,450.39,450.39,449.77,450.25,950.0,450.39,450.39,449.77,450.25,950.0
2020-12-01 11:25:00,450.36,451.0,449.25,449.84,7066.0,450.36,451.0,449.25,449.84,7066.0
2020-12-01 11:30:00,449.99,449.99,447.25,448.53,1306.0,449.99,449.99,447.25,448.53,1306.0
2020-12-01 11:35:00,449.12,449.21,445.78,446.87,8907.0,449.12,449.21,445.78,446.87,8907.0
2020-12-01 11:40:00,447.94,450.43,446.95,450.43,3531.0,447.94,450.43,446.95,450.43,3531.0
2020-12-01 11:45:00,450.79,450.79,449.12,449.48,1520.0,450.79,450.79,449.12,449.48,1520.0
2020-12-01 11:50:00,448.63,450.0,448.63,450.0,1020.0,448.63,450.0,448.63,450.0,1020.0
2020-12-01 11:55:00,449.58,450.0,449.57,449.71,400.0,449.58,450.0,449.57,449.71,400.0
2020-12-01 12:00:00,450.0,450.0,448.63,449.43,2500.0,450.0,450.0,448.63,449.43,2500.0
2020-12-01 12:05:00,448.48,449.12,448.48,449.12,900.0,448.48,449.12,448.48,449.12,900.0
2020-12-01 12:10:00,448.68,449.18,448.68,449.03,400.0,448.68,449.18,448.68,449.03,400.0
2020-12-01 12:15:00,449.2,449.25,448.46,448.52,1089.0,449.2,449.25,448.46,448.52,1089.0
2020-12-01 12:20:00,448.68,449.82,448.67,449.32,1300.0,448.68,449.82,448.67,449.32,1300.0
2020-12-01 12:25:00,449.59,449.66,449.06,449.37,2600.0,449.59,449.66,449.06,449.37,2600.0
2020-12-01 12:30:00,448.81,449.64,448.81,449.22,2550.0,448.81,449.64,448.81,449.22,2550.0
2020-12-01 12:35:00,449.59,449.96,449.5,449.96,500.0,449.59,449.96,449.5,449.96,500.0
2020-12-01 12:40:00,449.89,450.01,449.05,449.53,4594.0,449.89,450.01,449.05,449.53,4594.0
2020-12-01 12:45:00,450.12,450.26,450.0,450.13,4700.0,450.12,450.26,450.0,450.13,4700.0
2020-12-01 12:50:00,450.12,450.44,448.0,448.0,2203.0,450.12,450.44,448.0,448.0,2203.0
2020-12-01 12:55:00,447.53,448.11,447.52,448.11,200.0,447.53,448.11,447.52,448.11,200.0
2020-12-01 13:00:00,447.56,448.38,447.55,448.38,2214.0,447.56,448.38,447.55,448.38,2214.0
2020-12-01 13:05:00,448.25,448.25,447.97,448.06,1182.0,448.25,448.25,447.97,448.06,1182.0
2020-12-01 13:10:00,447.99,448.04,447.32,447.73,2347.0,447.99,448.04,447.32,447.73,2347.0
2020-12-01 13:15:00,448.03,448.03,447.29,447.39,900.0,448.03,448.03,447.29,447.39,900.0
2020-12-01 13:20:00,447.02,447.4,446.85,446.85,700.0,447.02,447.4,446.85,446.85,700.0
2020-12-01 13:25:00,446.57,448.51,446.57,447.94,1900.0,446.57,448.51,446.57,447.94,1900.0
2020-12-01 13:30:00,448.88,448.88,448.44,448.46,5700.0,448.88,448.88,448.44,448.46,5700.0
2020-12-01 13:35:00,448.46,448.93,448.45,448.62,1000.0,448.46,448.93,448.45,448.62,1000.0
2020-12-01 13:40:00,448.88,449.14,448.88,449.14,600.0,448.88,449.14,448.88,449.14,600.0
2020-12-01 13:45:00,450.0,450.21,449.72,450.08,1638.0,450.0,450.21,449.72,450.08,1638.0
2020-12-01 13:50:00,450.09,450.1,449.24,449.57,1800.0,450.09,450.1,449.24,449.57,1800.0
2020-12-01 13:55:00,449.32,449.61,449.32,449.61,413.0,449.32,449.61,449.32,449.61,413.0
2020-12-01 14:00:00,450.0,450.0,449.52,449.53,400.0,450.0,450.0,449.52,449.53,400.0
2020-12-01 14:05:00,450.0,450.22,449.63,450.22,1100.0,450.0,450.22,449.63,450.22,1100.0
2020-12-01 14:10:00,450.19,451.0,450.05,451.0,1130.0,450.19,451.0,450.05,451.0,1130.0
2020-12-01 14:15:00,451.26,451.71,450.89,451.09,2101.0,451.26,451.71,450.89,451.09,2101.0
2020-12-01 14:20:00,451.73,451.92,450.99,450.99,706.0,451.73,451.92,450.99,450.99,706.0
2020-12-01 14:25:00,451.19,452.22,451.19,452.22,2062.0,451.19,452.22,451.19,452.22,2062.0
2020-12-01 14:30:00,452.61,452.61,452.17,452.25,500.0,452.61,452.61,452.17,452.25,500.0
2020-12-01 14:35:00,452.28,452.72,451.7,452.72,1400.0,452.28,452.72,451.7,452.72,1400.0
2020-12-01 14:40:00,451.88,453.0,451.88,452.87,955.0,451.88,453.0,451.88,452.87,955.0
2020-12-01 14:45:00,453.21,453.57,453.0,453.22,700.0,453.21,453.57,453.0,453.22,700.0
2020-12-01 14:50:00,453.46,453.48,452.69,452.89,1500.0,453.46,453.48,452.69,452.89,1500.0
2020-12-01 14:55:00,452.24,453.01,452.24,452.56,1200.0,452.24,453.01,452.24,452.56,1200.0
2020-12-01 15:00:00,452.28,452.57,451.53,451.53,1200.0,452.28,452.57,451.53,451.53,1200.0
2020-12-01 15:05:00,450.8,450.95,449.57,450.15,1905.0,450.8,450.95,449.57,450.15,1905.0
2020-12-01 15:10:00,450.98,451.98,450.98,451.98,600.0,450.98,451.98,450.98,451.98,600.0
2020-12-01 15:15:00,451.9,453.42,451.72,452.77,2900.0,451.9,453.42,451.72,452.77,2900.0
2020-12-01 15:20:00,452.67,453.02,452.21,453.02,1798.0,452.67,453.02,452.21,453.02,1798.0
2020-12-01 15:25:00,453.01,453.15,452.57,453.0,1900.0,453.01,453.15,452.57,453.0,1900.0
2020-12-01 15:30:00,453.18,453.18,452.26,452.74,1406.0,453.18,453.18,452.26,452.74,1406.0
2020-12-01 15:35:00,453.13,453.25,452.73,453.17,1897.0,453.13,453.25,452.73,453.17,1897.0
2020-12-01 15:40:00,452.81,453.14,452.51,452.98,3948.0,452.81,453.14,452.51,452.98,3948.0
2020-12-01 15:45:00,453.2,453.78,452.78,453.7,6313.0,453.2,453.78,452.78,453.7,6313.0
2020-12-01 15:50:00,453.44,454.63,452.97,454.63,9208.0,453.44,454.63,452.97,454.63,9208.0
2020-12-01 15:55:00,454.15,454.71,453.22,454.04,23894.0,454.15,454.71,453.22,454.04,23894.0
2020-12-02 09:30:00,449.19,449.5,442.95,447.73,9281.0,449.19,449.5,442.95,447.73,9281.0
2020-12-02 09:35:00,446.47,449.46,445.32,448.16,3175.0,446.47,449.46,445.32,448.16,3175.0
2020-12-02 09:40:00,448.16,452.13,447.41,450.77,2285.0,448.16,452.13,447.41,450.77,2285.0
2020-12-02 09:45:00,451.93,455.99,451.0,455.85,3227.0,451.93,455.99,451.0,455.85,3227.0
2020-12-02 09:50:00,453.53,455.96,453.08,455.48,2118.0,453.53,455.96,453.08,455.48,2118.0
2020-12-02 09:55:00,455.6,462.53,455.59,460.08,10167.0,455.6,462.53,455.59,460.08,10167.0
2020-12-02 10:00:00,459.56,459.57,456.1,458.94,6400.0,459.56,459.57,456.1,458.94,6400.0
2020-12-02 10:05:00,458.59,461.71,458.59,458.64,3631.0,458.59,461.71,458.59,458.64,3631.0
2020-12-02 10:10:00,459.07,459.85,456.3,456.3,2468.0,459.07,459.85,456.3,456.3,2468.0
2020-12-02 10:15:00,457.24,459.61,457.08,457.94,2392.0,457.24,459.61,457.08,457.94,2392.0
2020-12-02 10:20:00,458.45,458.47,455.58,455.58,1702.0,458.45,458.47,455.58,455.58,1702.0
2020-12-02 10:25:00,456.36,458.58,455.55,458.58,3364.0,456.36,458.58,455.55,458.58,3364.0
2020-12-02 10:30:00,458.3,460.78,457.65,460.55,4120.0,458.3,460.78,457.65,460.55,4120.0
2020-12-02 10:35:00,460.96,461.14,458.24,458.76,4626.0,460.96,461.14,458.24,458.76,4626.0
2020-12-02 10:40:00,458.89,458.89,456.96,457.86,1259.0,458.89,458.89,456.96,457.86,1259.0
2020-12-02 10:45:00,457.98,457.98,454.49,455.0,4650.0,457.98,457.98,454.49,455.0,4650.0
2020-12-02 10:50:00,454.91,455.0,452.72,454.52,5184.0,454.91,455.0,452.72,454.52,5184.0
2020-12-02 10:55:00,453.93,454.97,453.8,454.97,2000.0,453.93,454.97,453.8,454.97,2000.0
2020-12-02 11:00:00,455.56,456.21,455.41,456.21,749.0,455.56,456.21,455.41,456.21,749.0
2020-12-02 11:05:00,456.41,457.24,455.16,455.18,2125.0,456.41,457.24,455.16,455.18,2125.0
2020-12-02 11:10:00,455.12,455.19,453.92,453.93,2704.0,455.12,455.19,453.92,453.93,2704.0
2020-12-02 11:15:00,454.29,455.77,454.29,454.86,3530.0,454.29,455.77,454.29,454.86,3530.0
2020-12-02 11:20:00,455.93,455.94,455.31,455.31,1104.0,455.93,455.94,455.31,455.31,1104.0
2020-12-02 11:25:00,455.88,457.7,455.88,457.7,2049.0,455.88,457.7,455.88,457.7,2049.0
2020-12-02 11:30:00,458.3,458.38,456.91,457.18,1942.0,458.3,458.38,456.91,457.18,1942.0
2020-12-02 11:35:00,457.59,457.7,456.75,457.53,1015.0,457.59,457.7,456.75,457.53,1015.0
2020-12-02 11:40:00,456.67,457.4,456.6,456.72,800.0,456.67,457.4,456.6,456.72,800.0
2020-12-02 11:45:00,457.12,458.0,457.12,458.0,649.0,457.12,458.0,457.12,458.0,649.0
2020-12-02 11:50:00,457.4,458.91,457.4,458.11,700.0,457.4,458.91,457.4,458.11,700.0
2020-12-02 11:55:00,458.15,458.26,457.85,457.94,600.0,458.15,458.26,457.85,457.94,600.0
2020-12-02 12:00:00,457.93,458.33,457.91,457.92,585.0,457.93,458.33,457.91,457.92,585.0
2020-12-02 12:05:00,457.64,459.41,457.19,459.41,13519.0,457.64,459.41,457.19,459.41,13519.0
2020-12-02 12:10:00,459.6,460.91,459.4,460.27,2570.0,459.6,460.91,459.4,460.27,2570.0
2020-12-02 12:15:00,460.54,461.19,460.0,460.59,2800.0,460.54,461.19,460.0,460.59,2800.0
2020-12-02 12:20:00,460.59,460.59,459.69,459.86,3626.0,460.59,460.59,459.69,459.86,3626.0
2020-12-02 12:25:00,460.15,460.63,459.09,460.0,2900.0,460.15,460.63,459.09,460.0,2900.0
2020-12-02 12:30:00,459.48,459.96,459.48,459.96,200.0,459.48,459.96,459.48,459.96,200.0
2020-12-02 12:35:00,459.43,459.92,458.93,459.19,1524.0,459.43,459.92,458.93,459.19,1524.0
2020-12-02 12:40:00,458.86,459.39,458.38,459.11,1409.0,458.86,459.39,458.38,459.11,1409.0
2020-12-02 12:45:00,459.64,459.64,458.03,458.52,1187.0,459.64,459.64,458.03,458.52,1187.0
2020-12-02 12:50:00,458.08,458.08,456.45,457.59,1200.0,458.08,458.08,456.45,457.59,1200.0
2020-12-02 12:55:00,457.67,457.7,456.5,457.31,1100.0,457.67,457.7,456.5,457.31,1100.0
2020-12-02 13:00:00,457.56,458.96,456.85,458.9,900.0,457.56,458.96,456.85,458.9,900.0
2020-12-02 13:05:00,457.9,459.37,457.62,457.62,900.0,457.9,459.37,457.62,457.62,900.0
2020-12-02 13:10:00,457.95,458.86,457.95,458.86,400.0,457.95,458.86,457.95,458.86,400.0
2020-12-02 13:15:00,457.91,458.09,457.87,458.09,308.0,457.91,458.09,457.87,458.09,308.0
2020-12-02 13:20:00,456.98,456.98,456.98,456.98,100.0,456.98,456.98,456.98,456.98,100.0
2020-12-02 13:25:00,456.8,458.04,456.74,458.04,900.0,456.8,458.04,456.74,458.04,900.0
2020-12-02 13:30:00,457.79,458.97,457.78,458.97,300.0,457.79,458.97,457.78,458.97,300.0
2020-12-02 13:35:00,457.51,457.51,457.37,457.37,200.0,457.51,457.51,457.37,457.37,200.0
2020-12-02 13:40:00,458.53,459.05,458.04,458.05,1930.0,458.53,459.05,458.04,458.05,1930.0
2020-12-02 13:45:00,457.63,458.13,457.58,458.13,600.0,457.63,458.13,457.58,458.13,600.0
2020-12-02 13:50:00,458.65,459.06,458.65,459.06,300.0,458.65,459.06,458.65,459.06,300.0
2020-12-02 13:55:00,459.74,459.79,458.78,458.78,1534.0,459.74,459.79,458.78,458.78,1534.0
2020-12-02 14:00:00,457.92,457.92,455.7,456.6,2347.0,457.92,457.92,455.7,456.6,2347.0
2020-12-02 14:05:00,455.77,455.77,455.54,455.66,600.0,455.77,455.77,455.54,455.66,600.0
2020-12-02 14:10:00,455.0,455.19,453.75,455.02,5594.0,455.0,455.19,453.75,455.02,5594.0
2020-12-02 14:15:00,454.81,456.87,454.23,456.45,1914.0,454.81,456.87,454.23,456.45,1914.0
2020-12-02 14:20:00,457.06,457.07,455.82,455.82,804.0,457.06,457.07,455.82,455.82,804.0
2020-12-02 14:25:00,456.5,456.97,456.5,456.85,600.0,456.5,456.97,456.5,456.85,600.0
2020-12-02 14:30:00,457.64,457.98,456.84,457.28,1515.0,457.64,457.98,456.84,457.28,1515.0
2020-12-02 14:35:00,457.08,457.08,456.55,456.55,200.0,457.08,457.08,456.55,456.55,200.0
2020-12-02 14:40:00,456.63,457.1,455.27,457.1,3284.0,456.63,457.1,455.27,457.1,3284.0
2020-12-02 14:45:00,457.82,457.82,456.68,456.68,500.0,457.82,457.82,456.68,456.68,500.0
2020-12-02 14:50:00,456.97,457.06,456.23,457.06,700.0,456.97,457.06,456.23,457.06,700.0
2020-12-02 14:55:00,457.19,457.44,457.18,457.44,200.0,457.19,457.44,457.18,457.44,200.0
2020-12-02 15:00:00,457.33,457.33,456.5,457.08,1072.0,457.33,457.33,456.5,457.08,1072.0
2020-12-02 15:05:00,456.32,458.23,456.22,458.23,3475.0,456.32,458.23,456.22,458.23,3475.0
2020-12-02 15:10:00,458.34,459.24,457.89,457.98,1997.0,458.34,459.24,457.89,457.98,1997.0
2020-12-02 15:15:00,458.0,458.0,457.51,457.56,812.0,458.0,458.0,457.51,457.56,812.0
2020-12-02 15:20:00,457.01,457.01,456.0,456.0,2352.0,457.01,457.01,456.0,456.0,2352.0
2020-12-02 15:25:00,456.28,456.28,455.91,455.91,200.0,456.28,456.28,455.91,455.91,200.0
2020-12-02 15:30:00,456.53,457.97,456.13,457.63,1502.0,456.53,457.97,456.13,457.63,1502.0
2020-12-02 15:35:00,457.66,457.66,456.89,456.89,553.0,457.66,457.66,456.89,456.89,553.0
2020-12-02 15:40:00,457.88,457.88,456.11,456.15,1420.0,457.88,457.88,456.11,456.15,1420.0
2020-12-02 15:45:00,456.9,456.93,456.23,456.93,2133.0,456.9,456.93,456.23,456.93,2133.0
2020-12-02 15:50:00,456.03,457.09,455.69,456.17,4115.0,456.03,457.09,455.69,456.17,4115.0
2020-12-02 15:55:00,455.96,455.96,454.15,454.43,18892.0,455.96,455.96,454.15,454.43,18892.0
2020-12-03 09:30:00,452.6,456.8,452.6,455.09,3986.0,452.6,456.8,452.6,455.09,3986.0
2020-12-03 09:35:00,455.0,455.0,453.58,453.94,2000.0,455.0,455.0,453.58,453.94,2000.0
2020-12-03 09:40:00,454.01,457.17,454.0,456.25,2444.0,454.01,457.17,454.0,456.25,2444.0
2020-12-03 09:45:00,457.86,459.51,457.86,458.85,2482.0,457.86,459.51,457.86,458.85,2482.0
2020-12-03 09:50:00,459.13,459.99,459.0,459.99,5650.0,459.13,459.99,459.0,459.99,5650.0
2020-12-03 09:55:00,459.86,459.86,458.25,458.62,1950.0,459.86,459.86,458.25,458.62,1950.0
2020-12-03 10:00:00,457.96,460.0,457.72,459.74,2460.0,457.96,460.0,457.72,459.74,2460.0
2020-12-03 10:05:00,459.97,461.35,459.9,461.35,4261.0,459.97,461.35,459.9,461.35,4261.0
2020-12-03 10:10:00,460.88,462.5,460.36,461.75,3917.0,460.88,462.5,460.36,461.75,3917.0
2020-12-03 10:15:00,462.0,462.0,459.09,460.04,1600.0,462.0,462.0,459.09,460.04,1600.0
2020-12-03 10:20:00,460.66,460.8,459.48,460.5,3608.0,460.66,460.8,459.48,460.5,3608.0
2020-12-03 10:25:00,460.99,462.99,460.61,461.06,6620.0,460.99,462.99,460.61,461.06,6620.0
2020-12-03 10:30:00,461.09,461.95,458.5,458.5,5300.0,461.09,461.95,458.5,458.5,5300.0
2020-12-03 10:35:00,458.74,459.7,457.51,458.69,3311.0,458.74,459.7,457.51,458.69,3311.0
2020-12-03 10:40:00,459.33,459.99,457.9,458.81,1604.0,459.33,459.99,457.9,458.81,1604.0
2020-12-03 10:45:00,458.81,460.13,458.81,459.86,3340.0,458.81,460.13,458.81,459.86,3340.0
2020-12-03 10:50:00,459.81,460.26,459.22,459.22,700.0,459.81,460.26,459.22,459.22,700.0
2020-12-03 10:55:00,460.46,460.55,459.65,460.05,3018.0,460.46,460.55,459.65,460.05,3018.0
2020-12-03 11:00:00,460.15,460.53,459.21,459.81,2707.0,460.15,460.53,459.21,459.81,2707.0
2020-12-03 11:05:00,459.94,459.95,459.19,459.95,1100.0,459.94,459.95,459.19,459.95,1100.0
2020-12-03 11:10:00,459.01,459.01,457.5,457.5,2900.0,459.01,459.01,457.5,457.5,2900.0
2020-12-03 11:15:00,456.94,457.55,454.83,455.38,3414.0,456.94,457.55,454.83,455.38,3414.0
2020-12-03 11:20:00,454.9,454.96,453.56,453.73,1625.0,454.9,454.96,453.56,453.73,1625.0
2020-12-03 11:25:00,453.92,454.7,453.92,454.01,888.0,453.92,454.7,453.92,454.01,888.0
2020-12-03 11:30:00,454.01,455.52,453.24,455.52,4001.0,454.01,455.52,453.24,455.52,4001.0
2020-12-03 11:35:00,456.01,456.01,454.49,454.7,2207.0,456.01,456.01,454.49,454.7,2207.0
2020-12-03 11:40:00,454.27,454.72,453.41,453.41,859.0,454.27,454.72,453.41,453.41,859.0
2020-12-03 11:45:00,453.7,455.02,453.55,455.01,1500.0,453.7,455.02,453.55,455.01,1500.0
2020-12-03 11:50:00,455.04,455.33,455.04,455.22,700.0,455.04,455.33,455.04,455.22,700.0
2020-12-03 11:55:00,455.93,456.42,455.91,456.4,1040.0,455.93,456.42,455.91,456.4,1040.0
2020-12-03 12:00:00,456.29,457.21,456.24,456.73,923.0,456.29,457.21,456.24,456.73,923.0
2020-12-03 12:05:00,456.05,456.9,455.34,455.35,1710.0,456.05,456.9,455.34,455.35,1710.0
2020-12-03 12:10:00,455.36,455.88,454.0,454.56,1250.0,455.36,455.88,454.0,454.56,1250.0
2020-12-03 12:15:00,455.48,455.48,455.38,455.38,265.0,455.48,455.48,455.38,455.38,265.0
2020-12-03 12:20:00,457.3,458.0,456.07,458.0,3976.0,457.3,458.0,456.07,458.0,3976.0
2020-12-03 12:25:00,457.88,457.95,456.49,457.95,3800.0,457.88,457.95,456.49,457.95,3800.0
2020-12-03 12:30:00,457.95,458.29,457.7,457.7,743.0,457.95,458.29,457.7,457.7,743.0
2020-12-03 12:35:00,457.43,457.54,456.38,457.22,1425.0,457.43,457.54,456.38,457.22,1425.0
2020-12-03 12:40:00,456.76,457.65,456.76,457.65,800.0,456.76,457.65,456.76,457.65,800.0
2020-12-03 12:45:00,457.17,457.17,457.05,457.05,200.0,457.17,457.17,457.05,457.05,200.0
2020-12-03 12:50:00,456.67,457.58,456.0,457.21,1000.0,456.67,457.58,456.0,457.21,1000.0
2020-12-03 12:55:00,458.69,458.69,458.69,458.69,144.0,458.69,458.69,458.69,458.69,144.0
2020-12-03 13:00:00,458.54,458.54,457.85,457.85,200.0,458.54,458.54,457.85,457.85,200.0
2020-12-03 13:05:00,457.85,457.85,457.85,457.85,0.0,457.85,457.85,457.85,457.85,0.0
2020-12-03 13:10:00,458.0,458.25,458.0,458.25,500.0,458.0,458.25,458.0,458.25,500.0
2020-12-03 13:15:00,459.0,459.56,459.0,459.56,400.0,459.0,459.56,459.0,459.56,400.0
2020-12-03 13:20:00,459.39,459.9,459.36,459.37,1540.0,459.39,459.9,459.36,459.37,1540.0
2020-12-03 13:25:00,459.53,459.8,459.45,459.54,801.0,459.53,459.8,459.45,459.54,801.0
2020-12-03 13:30:00,459.47,460.36,459.46,459.85,1350.0,459.47,460.36,459.46,459.85,1350.0
2020-12-03 13:35:00,459.79,459.93,458.3,459.1,1400.0,459.79,459.93,458.3,459.1,1400.0
2020-12-03 13:40:00,457.85,459.43,457.41,459.43,753.0,457.85,459.43,457.41,459.43,753.0
2020-12-03 13:45:00,458.62,459.06,458.62,459.06,339.0,458.62,459.06,458.62,459.06,339.0
2020-12-03 13:50:00,458.87,459.53,458.44,458.5,2232.0,458.87,459.53,458.44,458.5,2232.0
2020-12-03 13:55:00,459.39,459.39,457.07,457.07,600.0,459.39,459.39,457.07,457.07,600.0
2020-12-03 14:00:00,457.74,457.74,456.05,456.09,1550.0,457.74,457.74,456.05,456.09,1550.0
2020-12-03 14:05:00,456.99,456.99,456.0,456.41,1502.0,456.99,456.99,456.0,456.41,1502.0
2020-12-03 14:10:00,456.43,457.76,456.42,457.76,850.0,456.43,457.76,456.42,457.76,850.0
2020-12-03 14:15:00,457.41,457.71,457.08,457.08,400.0,457.41,457.71,457.08,457.08,400.0
2020-12-03 14:20:00,457.53,458.95,457.53,458.21,1125.0,457.53,458.95,457.53,458.21,1125.0
2020-12-03 14:25:00,459.12,459.12,459.12,459.12,100.0,459.12,459.12,459.12,459.12,100.0
2020-12-03 14:30:00,458.0,458.0,457.84,457.84,739.0,458.0,458.0,457.84,457.84,739.0
2020-12-03 14:35:00,458.35,458.51,458.34,458.51,1100.0,458.35,458.51,458.34,458.51,1100.0
2020-12-03 14:40:00,458.52,458.63,458.35,458.63,1000.0,458.52,458.63,458.35,458.63,1000.0
2020-12-03 14:45:00,458.65,458.65,458.65,458.65,200.0,458.65,458.65,458.65,458.65,200.0
2020-12-03 14:50:00,458.2,458.69,458.2,458.55,300.0,458.2,458.69,458.2,458.55,300.0
2020-12-03 14:55:00,457.94,458.5,457.77,458.17,1000.0,457.94,458.5,457.77,458.17,1000.0
2020-12-03 15:00:00,457.7,457.97,457.09,457.09,1176.0,457.7,457.97,457.09,457.09,1176.0
2020-12-03 15:05:00,456.48,457.02,456.48,457.01,250.0,456.48,457.02,456.48,457.01,250.0
2020-12-03 15:10:00,457.54,458.01,457.54,457.89,500.0,457.54,458.01,457.54,457.89,500.0
2020-12-03 15:15:00,458.5,459.31,457.95,457.96,1791.0,458.5,459.31,457.95,457.96,1791.0
2020-12-03 15:20:00,458.12,458.65,458.0,458.15,806.0,458.12,458.65,458.0,458.15,806.0
2020-12-03 15:25:00,458.64,459.33,457.93,459.33,1637.0,458.64,459.33,457.93,459.33,1637.0
2020-12-03 15:30:00,459.38,459.61,458.92,459.5,2031.0,459.38,459.61,458.92,459.5,2031.0
2020-12-03 15:35:00,459.6,459.6,458.11,458.11,3748.0,459.6,459.6,458.11,458.11,3748.0
2020-12-03 15:40:00,457.63,457.63,455.91,456.89,2170.0,457.63,457.63,455.91,456.89,2170.0
2020-12-03 15:45:00,457.89,458.72,456.78,458.72,3515.0,457.89,458.72,456.78,458.72,3515.0
2020-12-03 15:50:00,458.14,458.58,457.31,457.71,2384.0,458.14,458.58,457.31,457.71,2384.0
2020-12-03 15:55:00,457.43,458.56,457.19,458.37,12469.0,457.43,458.56,457.19,458.37,12469.0
2020-12-04 09:30:00,465.0,465.0,462.33,462.6,7724.0,465.0,465.0,462.33,462.6,7724.0
2020-12-04 09:35:00,462.15,464.55,461.07,463.0,4529.0,462.15,464.55,461.07,463.0,4529.0
2020-12-04 09:40:00,464.13,464.87,463.0,464.01,8182.0,464.13,464.87,463.0,464.01,8182.0
2020-12-04 09:45:00,463.78,467.0,463.0,466.41,11530.0,463.78,467.0,463.0,466.41,11530.0
2020-12-04 09:50:00,466.86,467.0,465.79,465.85,4107.0,466.86,467.0,465.79,465.85,4107.0
2020-12-04 09:55:00,465.46,466.12,464.54,466.12,900.0,465.46,466.12,464.54,466.12,900.0
2020-12-04 10:00:00,465.43,465.74,462.17,464.83,3991.0,465.43,465.74,462.17,464.83,3991.0
2020-12-04 10:05:00,464.84,465.71,462.96,465.49,2261.0,464.84,465.71,462.96,465.49,2261.0
2020-12-04 10:10:00,464.11,464.11,460.59,461.4,2973.0,464.11,464.11,460.59,461.4,2973.0
2020-12-04 10:15:00,462.41,462.71,461.13,462.65,1502.0,462.41,462.71,461.13,462.65,1502.0
2020-12-04 10:20:00,462.6,463.46,462.59,463.46,600.0,462.6,463.46,462.59,463.46,600.0
2020-12-04 10:25:00,463.3,464.75,463.05,464.74,966.0,463.3,464.75,463.05,464.74,966.0
2020-12-04 10:30:00,463.99,465.74,463.99,464.72,3328.0,463.99,465.74,463.99,464.72,3328.0
2020-12-04 10:35:00,465.04,465.29,464.79,464.93,944.0,465.04,465.29,464.79,464.93,944.0
2020-12-04 10:40:00,464.88,464.88,463.55,464.3,950.0,464.88,464.88,463.55,464.3,950.0
2020-12-04 10:45:00,464.35,465.2,464.14,465.0,2701.0,464.35,465.2,464.14,465.0,2701.0
2020-12-04 10:50:00,464.39,464.39,463.8,464.2,870.0,464.39,464.39,463.8,464.2,870.0
2020-12-04 10:55:00,463.92,463.92,461.95,461.95,1580.0,463.92,463.92,461.95,461.95,1580.0
2020-12-04 11:00:00,461.89,463.22,461.89,462.25,1389.0,461.89,463.22,461.89,462.25,1389.0
2020-12-04 11:05:00,463.3,464.5,462.48,464.5,1919.0,463.3,464.5,462.48,464.5,1919.0
2020-12-04 11:10:00,463.63,464.23,462.51,462.51,695.0,463.63,464.23,462.51,462.51,695.0
2020-12-04 11:15:00,464.0,464.0,463.01,463.02,1523.0,464.0,464.0,463.01,463.02,1523.0
2020-12-04 11:20:00,462.36,463.97,462.36,463.8,809.0,462.36,463.97,462.36,463.8,809.0
2020-12-04 11:25:00,463.4,464.15,462.65,463.78,1040.0,463.4,464.15,462.65,463.78,1040.0
2020-12-04 11:30:00,463.74,464.34,462.11,463.22,2100.0,463.74,464.34,462.11,463.22,2100.0
2020-12-04 11:35:00,463.34,463.34,462.0,462.0,1061.0,463.34,463.34,462.0,462.0,1061.0
2020-12-04 11:40:00,462.17,462.17,460.94,461.39,1228.0,462.17,462.17,460.94,461.39,1228.0
2020-12-04 11:45:00,462.24,462.62,462.24,462.62,300.0,462.24,462.62,462.24,462.62,300.0
2020-12-04 11:50:00,463.19,463.66,462.82,462.82,1322.0,463.19,463.66,462.82,462.82,1322.0
2020-12-04 11:55:00,462.06,462.65,461.5,462.39,1264.0,462.06,462.65,461.5,462.39,1264.0
2020-12-04 12:00:00,462.05,462.05,462.0,462.0,200.0,462.05,462.05,462.0,462.0,200.0
2020-12-04 12:05:00,462.5,463.0,462.42,463.0,816.0,462.5,463.0,462.42,463.0,816.0
2020-12-04 12:10:00,462.8,462.8,462.8,462.8,100.0,462.8,462.8,462.8,462.8,100.0
2020-12-04 12:15:00,463.47,464.52,463.47,464.52,1210.0,463.47,464.52,463.47,464.52,1210.0
2020-12-04 12:20:00,464.55,465.57,464.31,465.27,3100.0,464.55,465.57,464.31,465.27,3100.0
2020-12-04 12:25:00,464.91,465.42,464.11,464.65,2000.0,464.91,465.42,464.11,464.65,2000.0
2020-12-04 12:30:00,465.36,465.45,464.04,464.04,2473.0,465.36,465.45,464.04,464.04,2473.0
2020-12-04 12:35:00,464.58,465.26,464.57,465.26,724.0,464.58,465.26,464.57,465.26,724.0
2020-12-04 12:40:00,465.76,467.3,465.76,467.12,2322.0,465.76,467.3,465.76,467.12,2322.0
2020-12-04 12:45:00,467.37,467.97,466.85,467.5,2550.0,467.37,467.97,466.85,467.5,2550.0
2020-12-04 12:50:00,468.18,468.18,467.0,467.58,900.0,468.18,468.18,467.0,467.58,900.0
2020-12-04 12:55:00,467.43,467.43,466.47,466.51,530.0,467.43,467.43,466.47,466.51,530.0
2020-12-04 13:00:00,465.56,465.73,465.5,465.5,315.0,465.56,465.73,465.5,465.5,315.0
2020-12-04 13:05:00,465.5,466.79,465.38,466.4,1550.0,465.5,466.79,465.38,466.4,1550.0
2020-12-04 13:10:00,466.72,466.74,465.08,465.08,817.0,466.72,466.74,465.08,465.08,817.0
2020-12-04 13:15:00,464.99,465.19,464.99,465.07,1125.0,464.99,465.19,464.99,465.07,1125.0
2020-12-04 13:20:00,465.12,466.4,465.12,465.57,800.0,465.12,466.4,465.12,465.57,800.0
2020-12-04 13:25:00,466.47,466.99,466.3,466.31,2049.0,466.47,466.99,466.3,466.31,2049.0
2020-12-04 13:30:00,465.45,466.68,465.45,466.52,300.0,465.45,466.68,465.45,466.52,300.0
2020-12-04 13:35:00,467.41,467.41,466.22,467.17,300.0,467.41,467.41,466.22,467.17,300.0
2020-12-04 13:40:00,467.5,467.5,466.82,467.23,468.0,467.5,467.5,466.82,467.23,468.0
2020-12-04 13:45:00,466.75,466.99,466.44,466.44,530.0,466.75,466.99,466.44,466.44,530.0
2020-12-04 13:50:00,467.2,467.76,466.56,466.7,1841.0,467.2,467.76,466.56,466.7,1841.0
2020-12-04 13:55:00,466.4,466.42,466.25,466.42,362.0,466.4,466.42,466.25,466.42,362.0
2020-12-04 14:00:00,466.5,467.41,466.49,466.68,2255.0,466.5,467.41,466.49,466.68,2255.0
2020-12-04 14:05:00,466.87,466.97,466.37,466.37,600.0,466.87,466.97,466.37,466.37,600.0
2020-12-04 14:10:00,466.36,466.38,465.52,466.38,1600.0,466.36,466.38,465.52,466.38,1600.0
2020-12-04 14:15:00,465.54,465.97,465.54,465.97,400.0,465.54,465.97,465.54,465.97,400.0
2020-12-04 14:20:00,465.14,466.6,465.14,466.59,1157.0,465.14,466.6,465.14,466.59,1157.0
2020-12-04 14:25:00,465.59,465.73,464.68,464.68,1198.0,465.59,465.73,464.68,464.68,1198.0
2020-12-04 14:30:00,465.26,465.58,465.26,465.58,350.0,465.26,465.58,465.26,465.58,350.0
2020-12-04 14:35:00,465.58,465.59,465.58,465.59,200.0,465.58,465.59,465.58,465.59,200.0
2020-12-04 14:40:00,465.62,465.62,465.62,465.62,130.0,465.62,465.62,465.62,465.62,130.0
2020-12-04 14:45:00,465.72,465.81,465.15,465.18,1300.0,465.72,465.81,465.15,465.18,1300.0
2020-12-04 14:50:00,465.73,465.73,465.0,465.2,1002.0,465.73,465.73,465.0,465.2,1002.0
2020-12-04 14:55:00,465.23,466.28,465.23,465.37,1200.0,465.23,466.28,465.23,465.37,1200.0
2020-12-04 15:00:00,466.27,466.27,465.8,465.83,1200.0,466.27,466.27,465.8,465.83,1200.0
2020-12-04 15:05:00,466.19,466.19,465.72,466.11,1000.0,466.19,466.19,465.72,466.11,1000.0
2020-12-04 15:10:00,465.81,466.28,465.57,465.86,1809.0,465.81,466.28,465.57,465.86,1809.0
2020-12-04 15:15:00,465.93,466.89,465.92,466.89,1325.0,465.93,466.89,465.92,466.89,1325.0
2020-12-04 15:20:00,467.82,469.71,467.82,469.2,3434.0,467.82,469.71,467.82,469.2,3434.0
2020-12-04 15:25:00,469.51,471.26,468.26,470.42,8264.0,469.51,471.26,468.26,470.42,8264.0
2020-12-04 15:30:00,470.92,471.47,469.76,470.19,6135.0,470.92,471.47,469.76,470.19,6135.0
2020-12-04 15:35:00,470.13,470.6,469.18,470.0,4120.0,470.13,470.6,469.18,470.0,4120.0
2020-12-04 15:40:00,469.4,469.81,468.16,469.79,6768.0,469.4,469.81,468.16,469.79,6768.0
2020-12-04 15:45:00,469.55,469.69,468.29,468.56,5500.0,469.55,469.69,468.29,468.56,5500.0
2020-12-04 15:50:00,468.95,469.81,468.34,468.39,9117.0,468.95,469.81,468.34,468.39,9117.0
2020-12-04 15:55:00,468.95,469.2,467.41,468.0,22232.0,468.95,469.2,467.41,468.0,22232.0
2020-12-07 09:30:00,470.65,474.81,465.0,465.78,33884.0,470.65,474.81,465.0,465.78,33884.0
2020-12-07 09:35:00,465.11,468.64,463.55,464.0,6777.0,465.11,468.64,463.55,464.0,6777.0
2020-12-07 09:40:00,464.12,466.04,462.09,462.63,7376.0,464.12,466.04,462.09,462.63,7376.0
2020-12-07 09:45:00,462.59,463.08,458.56,459.85,4153.0,462.59,463.08,458.56,459.85,4153.0
2020-12-07 09:50:00,458.46,459.61,455.87,458.62,2588.0,458.46,459.61,455.87,458.62,2588.0
2020-12-07 09:55:00,458.96,459.35,455.01,455.85,8637.0,458.96,459.35,455.01,455.85,8637.0
2020-12-07 10:00:00,455.08,459.03,453.52,459.02,9483.0,455.08,459.03,453.52,459.02,9483.0
2020-12-07 10:05:00,458.82,459.75,454.18,454.65,9157.0,458.82,459.75,454.18,454.65,9157.0
2020-12-07 10:10:00,454.62,457.26,454.56,454.69,5588.0,454.62,457.26,454.56,454.69,5588.0
2020-12-07 10:15:00,454.91,460.68,454.82,460.68,9417.0,454.91,460.68,454.82,460.68,9417.0
2020-12-07 10:20:00,460.49,463.36,460.22,461.36,8770.0,460.49,463.36,460.22,461.36,8770.0
2020-12-07 10:25:00,461.48,462.22,460.0,461.69,4592.0,461.48,462.22,460.0,461.69,4592.0
2020-12-07 10:30:00,461.94,464.31,461.75,463.46,11435.0,461.94,464.31,461.75,463.46,11435.0
2020-12-07 10:35:00,463.3,464.22,461.1,463.64,13809.0,463.3,464.22,461.1,463.64,13809.0
2020-12-07 10:40:00,463.0,463.0,460.88,462.66,2009.0,463.0,463.0,460.88,462.66,2009.0
2020-12-07 10:45:00,463.17,463.23,461.07,462.02,2000.0,463.17,463.23,461.07,462.02,2000.0
2020-12-07 10:50:00,462.2,464.98,462.2,464.58,7246.0,462.2,464.98,462.2,464.58,7246.0
2020-12-07 10:55:00,464.0,464.98,463.7,463.7,4525.0,464.0,464.98,463.7,463.7,4525.0
2020-12-07 11:00:00,463.74,464.33,462.12,462.17,8410.0,463.74,464.33,462.12,462.17,8410.0
2020-12-07 11:05:00,463.0,463.87,461.5,462.77,2230.0,463.0,463.87,461.5,462.77,2230.0
2020-12-07 11:10:00,462.79,462.97,461.34,462.31,2626.0,462.79,462.97,461.34,462.31,2626.0
2020-12-07 11:15:00,462.35,463.34,461.02,461.58,2879.0,462.35,463.34,461.02,461.58,2879.0
2020-12-07 11:20:00,461.7,462.87,461.05,461.7,2405.0,461.7,462.87,461.05,461.7,2405.0
2020-12-07 11:25:00,461.77,462.23,461.27,462.23,1371.0,461.77,462.23,461.27,462.23,1371.0
2020-12-07 11:30:00,462.97,463.43,461.85,462.53,3201.0,462.97,463.43,461.85,462.53,3201.0
2020-12-07 11:35:00,462.03,464.05,461.93,464.05,1600.0,462.03,464.05,461.93,464.05,1600.0
2020-12-07 11:40:00,464.03,464.28,463.41,463.41,2600.0,464.03,464.28,463.41,463.41,2600.0
2020-12-07 11:45:00,463.87,466.0,463.87,465.17,2916.0,463.87,466.0,463.87,465.17,2916.0
2020-12-07 11:50:00,465.17,467.04,465.17,466.05,3022.0,465.17,467.04,465.17,466.05,3022.0
2020-12-07 11:55:00,465.94,466.4,464.47,466.05,1800.0,465.94,466.4,464.47,466.05,1800.0
2020-12-07 12:00:00,467.0,467.17,466.45,466.46,2156.0,467.0,467.17,466.45,466.46,2156.0
2020-12-07 12:05:00,466.2,467.2,466.01,466.75,1606.0,466.2,467.2,466.01,466.75,1606.0
2020-12-07 12:10:00,466.84,468.48,466.44,467.29,3351.0,466.84,468.48,466.44,467.29,3351.0
2020-12-07 12:15:00,467.36,467.59,466.42,466.7,1702.0,467.36,467.59,466.42,466.7,1702.0
2020-12-07 12:20:00,467.57,467.68,466.74,467.54,1480.0,467.57,467.68,466.74,467.54,1480.0
2020-12-07 12:25:00,466.77,467.99,466.44,466.77,2367.0,466.77,467.99,466.44,466.77,2367.0
2020-12-07 12:30:00,466.77,467.07,465.59,466.0,2447.0,466.77,467.07,465.59,466.0,2447.0
2020-12-07 12:35:00,465.78,466.66,465.6,466.49,2963.0,465.78,466.66,465.6,466.49,2963.0
2020-12-07 12:40:00,466.56,466.91,466.16,466.5,1577.0,466.56,466.91,466.16,466.5,1577.0
2020-12-07 12:45:00,466.71,467.04,466.08,466.37,2770.0,466.71,467.04,466.08,466.37,2770.0
2020-12-07 12:50:00,466.02,466.92,466.0,466.92,6571.0,466.02,466.92,466.0,466.92,6571.0
2020-12-07 12:55:00,466.87,467.78,466.79,467.37,5104.0,466.87,467.78,466.79,467.37,5104.0
2020-12-07 13:00:00,467.39,467.54,466.67,467.35,5531.0,467.39,467.54,466.67,467.35,5531.0
2020-12-07 13:05:00,467.01,467.54,466.96,467.54,1023.0,467.01,467.54,466.96,467.54,1023.0
2020-12-07 13:10:00,467.26,469.33,467.26,469.06,3990.0,467.26,469.33,467.26,469.06,3990.0
2020-12-07 13:15:00,469.05,469.83,469.05,469.54,2585.0,469.05,469.83,469.05,469.54,2585.0
2020-12-07 13:20:00,469.55,469.88,469.1,469.67,1745.0,469.55,469.88,469.1,469.67,1745.0
2020-12-07 13:25:00,470.0,470.18,469.09,469.09,8657.0,470.0,470.18,469.09,469.09,8657.0
2020-12-07 13:30:00,468.69,468.79,468.24,468.77,1308.0,468.69,468.79,468.24,468.77,1308.0
2020-12-07 13:35:00,468.27,468.27,466.74,466.74,512.0,468.27,468.27,466.74,466.74,512.0
2020-12-07 13:40:00,466.92,467.37,466.7,466.71,1944.0,466.92,467.37,466.7,466.71,1944.0
2020-12-07 13:45:00,467.1,467.88,467.02,467.29,2181.0,467.1,467.88,467.02,467.29,2181.0
2020-12-07 13:50:00,467.47,467.52,467.03,467.03,428.0,467.47,467.52,467.03,467.03,428.0
2020-12-07 13:55:00,467.68,468.09,466.72,468.0,7714.0,467.68,468.09,466.72,468.0,7714.0
2020-12-07 14:00:00,467.19,467.8,466.41,466.41,2057.0,467.19,467.8,466.41,466.41,2057.0
2020-12-07 14:05:00,466.81,468.01,466.81,467.85,3070.0,466.81,468.01,466.81,467.85,3070.0
2020-12-07 14:10:00,468.02,468.02,467.05,467.39,3192.0,468.02,468.02,467.05,467.39,3192.0
2020-12-07 14:15:00,467.52,467.9,466.85,467.46,4775.0,467.52,467.9,466.85,467.46,4775.0
2020-12-07 14:20:00,467.42,468.99,466.85,468.57,5926.0,467.42,468.99,466.85,468.57,5926.0
2020-12-07 14:25:00,468.33,468.64,467.73,467.73,1700.0,468.33,468.64,467.73,467.73,1700.0
2020-12-07 14:30:00,467.71,467.71,466.85,467.2,2484.0,467.71,467.71,466.85,467.2,2484.0
2020-12-07 14:35:00,467.19,467.48,465.97,466.8,6361.0,467.19,467.48,465.97,466.8,6361.0
2020-12-07 14:40:00,466.97,467.61,466.8,467.45,1604.0,466.97,467.61,466.8,467.45,1604.0
2020-12-07 14:45:00,467.31,467.99,466.8,467.5,3650.0,467.31,467.99,466.8,467.5,3650.0
2020-12-07 14:50:00,467.98,468.58,467.17,468.2,5351.0,467.98,468.58,467.17,468.2,5351.0
2020-12-07 14:55:00,467.75,468.93,467.75,468.36,3000.0,467.75,468.93,467.75,468.36,3000.0
2020-12-07 15:00:00,469.0,469.64,468.55,468.7,5186.0,469.0,469.64,468.55,468.7,5186.0
2020-12-07 15:05:00,468.62,469.44,468.5,468.93,1039.0,468.62,469.44,468.5,468.93,1039.0
2020-12-07 15:10:00,468.81,469.63,468.81,469.15,2541.0,468.81,469.63,468.81,469.15,2541.0
2020-12-07 15:15:00,470.0,470.32,469.44,469.79,4498.0,470.0,470.32,469.44,469.79,4498.0
2020-12-07 15:20:00,470.18,470.21,469.15,469.68,7537.0,470.18,470.21,469.15,469.68,7537.0
2020-12-07 15:25:00,469.61,469.94,469.28,469.58,836.0,469.61,469.94,469.28,469.58,836.0
2020-12-07 15:30:00,469.99,470.35,467.54,468.01,4977.0,469.99,470.35,467.54,468.01,4977.0
2020-12-07 15:35:00,468.26,468.33,466.88,468.0,4816.0,468.26,468.33,466.88,468.0,4816.0
2020-12-07 15:40:00,467.84,467.98,467.37,467.65,2822.0,467.84,467.98,467.37,467.65,2822.0
2020-12-07 15:45:00,468.22,469.27,467.93,468.38,5150.0,468.22,469.27,467.93,468.38,5150.0
2020-12-07 15:50:00,467.6,468.95,467.57,468.06,6242.0,467.6,468.95,467.57,468.06,6242.0
2020-12-07 15:55:00,468.05,469.52,468.0,468.17,24074.0,468.05,469.52,468.0,468.17,24074.0
2020-12-08 09:30:00,465.24,470.39,463.09,470.39,9432.0,465.24,470.39,463.09,470.39,9432.0
2020-12-08 09:35:00,470.5,472.77,468.2,468.38,7206.0,470.5,472.77,468.2,468.38,7206.0
2020-12-08 09:40:00,468.73,468.73,465.04,466.72,4406.0,468.73,468.73,465.04,466.72,4406.0
2020-12-08 09:45:00,466.53,468.73,466.53,467.49,2190.0,466.53,468.73,466.53,467.49,2190.0
2020-12-08 09:50:00,466.85,468.07,465.04,465.14,2200.0,466.85,468.07,465.04,465.14,2200.0
2020-12-08 09:55:00,465.14,467.22,464.41,464.41,5732.0,465.14,467.22,464.41,464.41,5732.0
2020-12-08 10:00:00,464.9,465.86,463.48,463.75,3239.0,464.9,465.86,463.48,463.75,3239.0
2020-12-08 10:05:00,464.43,466.41,464.43,466.29,1701.0,464.43,466.41,464.43,466.29,1701.0
2020-12-08 10:10:00,466.28,466.29,464.15,464.25,1400.0,466.28,466.29,464.15,464.25,1400.0
2020-12-08 10:15:00,463.5,463.6,461.27,462.02,3112.0,463.5,463.6,461.27,462.02,3112.0
2020-12-08 10:20:00,461.31,461.79,460.3,461.07,3626.0,461.31,461.79,460.3,461.07,3626.0
2020-12-08 10:25:00,461.14,462.4,460.82,461.65,4551.0,461.14,462.4,460.82,461.65,4551.0
2020-12-08 10:30:00,462.28,463.85,461.77,463.28,3856.0,462.28,463.85,461.77,463.28,3856.0
2020-12-08 10:35:00,462.93,465.0,462.59,463.03,1900.0,462.93,465.0,462.59,463.03,1900.0
2020-12-08 10:40:00,463.9,464.42,463.36,463.91,3400.0,463.9,464.42,463.36,463.91,3400.0
2020-12-08 10:45:00,464.41,466.29,464.11,464.81,2200.0,464.41,466.29,464.11,464.81,2200.0
2020-12-08 10:50:00,465.35,465.48,463.75,463.81,2230.0,465.35,465.48,463.75,463.81,2230.0
2020-12-08 10:55:00,464.11,466.19,463.39,466.06,5150.0,464.11,466.19,463.39,466.06,5150.0
2020-12-08 11:00:00,466.13,466.68,465.05,466.32,2600.0,466.13,466.68,465.05,466.32,2600.0
2020-12-08 11:05:00,466.01,466.32,464.03,464.15,2057.0,466.01,466.32,464.03,464.15,2057.0
2020-12-08 11:10:00,463.71,465.71,462.0,465.0,6785.0,463.71,465.71,462.0,465.0,6785.0
2020-12-08 11:15:00,464.91,465.5,464.1,464.11,2870.0,464.91,465.5,464.1,464.11,2870.0
2020-12-08 11:20:00,464.65,466.11,464.1,464.1,1549.0,464.65,466.11,464.1,464.1,1549.0
2020-12-08 11:25:00,464.61,465.48,464.12,465.48,500.0,464.61,465.48,464.12,465.48,500.0
2020-12-08 11:30:00,465.94,466.11,464.89,466.11,700.0,465.94,466.11,464.89,466.11,700.0
2020-12-08 11:35:00,465.38,466.49,465.38,465.89,811.0,465.38,466.49,465.38,465.89,811.0
2020-12-08 11:40:00,466.31,466.51,465.34,466.13,4577.0,466.31,466.51,465.34,466.13,4577.0
2020-12-08 11:45:00,466.49,467.5,466.49,466.6,1300.0,466.49,467.5,466.49,466.6,1300.0
2020-12-08 11:50:00,466.61,467.17,464.54,465.15,1704.0,466.61,467.17,464.54,465.15,1704.0
2020-12-08 11:55:00,465.95,466.58,465.83,466.58,500.0,465.95,466.58,465.83,466.58,500.0
2020-12-08 12:00:00,466.16,466.6,465.63,466.0,2950.0,466.16,466.6,465.63,466.0,2950.0
2020-12-08 12:05:00,465.84,466.05,465.38,465.96,1535.0,465.84,466.05,465.38,465.96,1535.0
2020-12-08 12:10:00,466.38,466.38,465.83,465.85,3500.0,466.38,466.38,465.83,465.85,3500.0
2020-12-08 12:15:00,465.88,466.75,465.81,466.75,4560.0,465.88,466.75,465.81,466.75,4560.0
2020-12-08 12:20:00,466.75,466.9,465.33,465.84,1900.0,466.75,466.9,465.33,465.84,1900.0
2020-12-08 12:25:00,465.9,468.18,465.31,467.28,2566.0,465.9,468.18,465.31,467.28,2566.0
2020-12-08 12:30:00,467.63,468.15,467.3,467.39,1690.0,467.63,468.15,467.3,467.39,1690.0
2020-12-08 12:35:00,467.47,467.47,467.45,467.45,200.0,467.47,467.47,467.45,467.45,200.0
2020-12-08 12:40:00,467.12,468.58,467.12,468.58,1100.0,467.12,468.58,467.12,468.58,1100.0
2020-12-08 12:45:00,467.93,469.18,467.88,468.61,2102.0,467.93,469.18,467.88,468.61,2102.0
2020-12-08 12:50:00,468.44,468.44,467.15,467.98,3410.0,468.44,468.44,467.15,467.98,3410.0
2020-12-08 12:55:00,467.97,468.09,467.65,467.65,1820.0,467.97,468.09,467.65,467.65,1820.0
2020-12-08 13:00:00,468.16,468.24,467.67,467.69,500.0,468.16,468.24,467.67,467.69,500.0
2020-12-08 13:05:00,467.38,467.38,465.77,466.01,1050.0,467.38,467.38,465.77,466.01,1050.0
2020-12-08 13:10:00,466.0,467.01,465.63,465.85,4210.0,466.0,467.01,465.63,465.85,4210.0
2020-12-08 13:15:00,466.14,466.98,466.0,466.98,2476.0,466.14,466.98,466.0,466.98,2476.0
2020-12-08 13:20:00,466.98,467.84,466.76,466.76,900.0,466.98,467.84,466.76,466.76,900.0
2020-12-08 13:25:00,467.19,467.83,466.77,467.83,800.0,467.19,467.83,466.77,467.83,800.0
2020-12-08 13:30:00,467.83,470.32,467.69,469.22,15010.0,467.83,470.32,467.69,469.22,15010.0
2020-12-08 13:35:00,469.45,471.05,469.44,470.27,1050.0,469.45,471.05,469.44,470.27,1050.0
2020-12-08 13:40:00,470.12,470.94,469.21,470.19,3061.0,470.12,470.94,469.21,470.19,3061.0
2020-12-08 13:45:00,469.86,470.12,468.61,468.61,1600.0,469.86,470.12,468.61,468.61,1600.0
2020-12-08 13:50:00,468.97,469.48,467.79,469.48,2000.0,468.97,469.48,467.79,469.48,2000.0
2020-12-08 13:55:00,469.01,469.01,468.63,468.9,1500.0,469.01,469.01,468.63,468.9,1500.0
2020-12-08 14:00:00,468.75,468.75,468.16,468.54,1400.0,468.75,468.75,468.16,468.54,1400.0
2020-12-08 14:05:00,468.81,469.32,468.73,469.3,1400.0,468.81,469.32,468.73,469.3,1400.0
2020-12-08 14:10:00,469.5,470.35,469.49,470.01,900.0,469.5,470.35,469.49,470.01,900.0
2020-12-08 14:15:00,470.02,470.77,470.02,470.77,300.0,470.02,470.77,470.02,470.77,300.0
2020-12-08 14:20:00,471.15,471.81,471.04,471.33,2468.0,471.15,471.81,471.04,471.33,2468.0
2020-12-08 14:25:00,471.63,472.84,471.05,471.05,4417.0,471.63,472.84,471.05,471.05,4417.0
2020-12-08 14:30:00,470.81,471.32,470.33,471.32,1051.0,470.81,471.32,470.33,471.32,1051.0
2020-12-08 14:35:00,471.57,471.57,469.95,469.95,2750.0,471.57,471.57,469.95,469.95,2750.0
2020-12-08 14:40:00,470.34,470.35,469.62,470.3,1200.0,470.34,470.35,469.62,470.3,1200.0
2020-12-08 14:45:00,470.0,470.0,468.61,468.78,950.0,470.0,470.0,468.61,468.78,950.0
2020-12-08 14:50:00,468.95,469.77,468.95,469.28,615.0,468.95,469.77,468.95,469.28,615.0
2020-12-08 14:55:00,469.07,469.07,467.88,468.53,1702.0,469.07,469.07,467.88,468.53,1702.0
2020-12-08 15:00:00,468.8,469.58,468.79,469.17,1308.0,468.8,469.58,468.79,469.17,1308.0
2020-12-08 15:05:00,468.75,469.31,468.68,469.31,1744.0,468.75,469.31,468.68,469.31,1744.0
2020-12-08 15:10:00,469.01,469.5,469.01,469.44,600.0,469.01,469.5,469.01,469.44,600.0
2020-12-08 15:15:00,469.73,469.89,469.73,469.89,600.0,469.73,469.89,469.73,469.89,600.0
2020-12-08 15:20:00,469.47,470.2,469.31,470.06,1904.0,469.47,470.2,469.31,470.06,1904.0
2020-12-08 15:25:00,469.73,471.85,469.51,471.27,6433.0,469.73,471.85,469.51,471.27,6433.0
2020-12-08 15:30:00,470.9,470.9,469.91,470.42,3774.0,470.9,470.9,469.91,470.42,3774.0
2020-12-08 15:35:00,469.86,471.78,469.71,471.78,3509.0,469.86,471.78,469.71,471.78,3509.0
2020-12-08 15:40:00,471.08,472.69,470.86,472.11,7660.0,471.08,472.69,470.86,472.11,7660.0
2020-12-08 15:45:00,472.64,472.79,470.3,470.31,2887.0,472.64,472.79,470.3,470.31,2887.0
2020-12-08 15:50:00,471.1,472.7,470.77,471.74,6500.0,471.1,472.7,470.77,471.74,6500.0
2020-12-08 15:55:00,472.59,474.42,472.15,473.17,39209.0,472.59,474.42,472.15,473.17,39209.0
2020-12-09 09:30:00,481.44,485.94,480.0,480.01,32247.0,481.44,485.94,480.0,480.01,32247.0
2020-12-09 09:35:00,480.2,481.67,476.5,478.1,22206.0,480.2,481.67,476.5,478.1,22206.0
2020-12-09 09:40:00,478.66,484.98,478.24,484.98,16238.0,478.66,484.98,478.24,484.98,16238.0
2020-12-09 09:45:00,485.0,486.0,483.76,485.45,9574.0,485.0,486.0,483.76,485.45,9574.0
2020-12-09 09:50:00,485.45,486.58,482.85,485.49,6751.0,485.45,486.58,482.85,485.49,6751.0
2020-12-09 09:55:00,485.73,488.0,484.4,485.83,11776.0,485.73,488.0,484.4,485.83,11776.0
2020-12-09 10:00:00,487.05,490.5,485.83,489.05,11642.0,487.05,490.5,485.83,489.05,11642.0
2020-12-09 10:05:00,488.09,488.82,485.77,488.32,18962.0,488.09,488.82,485.77,488.32,18962.0
2020-12-09 10:10:00,488.29,489.44,486.59,487.23,13272.0,488.29,489.44,486.59,487.23,13272.0
2020-12-09 10:15:00,486.59,488.99,486.03,488.99,4974.0,486.59,488.99,486.03,488.99,4974.0
2020-12-09 10:20:00,489.0,491.12,488.97,490.39,13046.0,489.0,491.12,488.97,490.39,13046.0
2020-12-09 10:25:00,489.9,492.0,489.65,491.17,8540.0,489.9,492.0,489.65,491.17,8540.0
2020-12-09 10:30:00,491.2,493.27,491.2,492.64,15486.0,491.2,493.27,491.2,492.64,15486.0
2020-12-09 10:35:00,492.64,494.4,490.23,490.39,16126.0,492.64,494.4,490.23,490.39,16126.0
2020-12-09 10:40:00,490.38,491.26,488.0,488.92,11949.0,490.38,491.26,488.0,488.92,11949.0
2020-12-09 10:45:00,489.15,489.26,483.51,484.74,9096.0,489.15,489.26,483.51,484.74,9096.0
2020-12-09 10:50:00,483.99,486.21,482.98,482.98,11666.0,483.99,486.21,482.98,482.98,11666.0
2020-12-09 10:55:00,482.98,484.02,482.0,483.9,6579.0,482.98,484.02,482.0,483.9,6579.0
2020-12-09 11:00:00,483.25,483.45,480.62,482.77,18450.0,483.25,483.45,480.62,482.77,18450.0
2020-12-09 11:05:00,482.42,482.42,480.81,482.03,4186.0,482.42,482.42,480.81,482.03,4186.0
2020-12-09 11:10:00,482.28,484.8,481.99,483.19,8201.0,482.28,484.8,481.99,483.19,8201.0
2020-12-09 11:15:00,483.99,485.89,483.78,485.39,7349.0,483.99,485.89,483.78,485.39,7349.0
2020-12-09 11:20:00,485.56,486.09,482.29,482.82,7332.0,485.56,486.09,482.29,482.82,7332.0
2020-12-09 11:25:00,482.88,483.01,481.27,481.76,4214.0,482.88,483.01,481.27,481.76,4214.0
2020-12-09 11:30:00,481.49,482.06,480.7,480.83,4703.0,481.49,482.06,480.7,480.83,4703.0
2020-12-09 11:35:00,481.39,484.3,481.39,483.27,8221.0,481.39,484.3,481.39,483.27,8221.0
2020-12-09 11:40:00,484.0,484.31,482.31,482.84,2862.0,484.0,484.31,482.31,482.84,2862.0
2020-12-09 11:45:00,483.29,483.7,482.63,483.63,4718.0,483.29,483.7,482.63,483.63,4718.0
2020-12-09 11:50:00,483.99,483.99,481.47,482.65,7921.0,483.99,483.99,481.47,482.65,7921.0
2020-12-09 11:55:00,482.59,483.19,482.58,482.83,3413.0,482.59,483.19,482.58,482.83,3413.0
2020-12-09 12:00:00,482.22,482.24,480.49,481.29,6378.0,482.22,482.24,480.49,481.29,6378.0
2020-12-09 12:05:00,481.79,482.14,480.86,480.86,2503.0,481.79,482.14,480.86,480.86,2503.0
2020-12-09 12:10:00,481.52,481.6,480.39,480.73,40050.0,481.52,481.6,480.39,480.73,40050.0
2020-12-09 12:15:00,480.16,481.04,478.45,480.25,14843.0,480.16,481.04,478.45,480.25,14843.0
2020-12-09 12:20:00,478.84,480.62,478.11,480.06,12901.0,478.84,480.62,478.11,480.06,12901.0
2020-12-09 12:25:00,480.1,482.66,480.09,482.25,3682.0,480.1,482.66,480.09,482.25,3682.0
2020-12-09 12:30:00,482.25,482.25,479.94,480.54,4025.0,482.25,482.25,479.94,480.54,4025.0
2020-12-09 12:35:00,480.07,480.45,477.12,477.14,5000.0,480.07,480.45,477.12,477.14,5000.0
2020-12-09 12:40:00,477.15,478.33,477.15,478.05,4783.0,477.15,478.33,477.15,478.05,4783.0
2020-12-09 12:45:00,477.66,477.68,473.12,474.03,13316.0,477.66,477.68,473.12,474.03,13316.0
2020-12-09 12:50:00,474.03,475.41,471.91,474.34,8477.0,474.03,475.41,471.91,474.34,8477.0
2020-12-09 12:55:00,474.49,476.36,474.33,475.91,10299.0,474.49,476.36,474.33,475.91,10299.0
2020-12-09 13:00:00,475.74,477.21,475.0,476.03,12400.0,475.74,477.21,475.0,476.03,12400.0
2020-12-09 13:05:00,475.93,476.84,474.82,475.79,8559.0,475.93,476.84,474.82,475.79,8559.0
2020-12-09 13:10:00,475.99,476.49,474.76,474.76,5400.0,475.99,476.49,474.76,474.76,5400.0
2020-12-09 13:15:00,474.72,477.63,474.72,477.03,13131.0,474.72,477.63,474.72,477.03,13131.0
2020-12-09 13:20:00,477.63,478.11,476.52,477.47,3109.0,477.63,478.11,476.52,477.47,3109.0
2020-12-09 13:25:00,477.08,477.08,471.17,471.18,10322.0,477.08,477.08,471.17,471.18,10322.0
2020-12-09 13:30:00,471.96,472.0,468.6,470.61,8483.0,471.96,472.0,468.6,470.61,8483.0
2020-12-09 13:35:00,470.0,472.21,469.72,471.25,5893.0,470.0,472.21,469.72,471.25,5893.0
2020-12-09 13:40:00,471.49,471.49,468.96,469.59,7156.0,471.49,471.49,468.96,469.59,7156.0
2020-12-09 13:45:00,470.0,470.15,468.18,469.14,3500.0,470.0,470.15,468.18,469.14,3500.0
2020-12-09 13:50:00,469.19,469.25,467.02,467.25,2542.0,469.19,469.25,467.02,467.25,2542.0
2020-12-09 13:55:00,466.86,467.22,464.08,465.57,7789.0,466.86,467.22,464.08,465.57,7789.0
2020-12-09 14:00:00,466.06,467.89,466.01,467.5,4571.0,466.06,467.89,466.01,467.5,4571.0
2020-12-09 14:05:00,467.24,468.25,466.54,467.89,4711.0,467.24,468.25,466.54,467.89,4711.0
2020-12-09 14:10:00,469.15,469.47,468.07,468.92,5245.0,469.15,469.47,468.07,468.92,5245.0
2020-12-09 14:15:00,468.68,470.06,468.2,470.0,4500.0,468.68,470.06,468.2,470.0,4500.0
2020-12-09 14:20:00,469.1,470.13,468.47,469.76,3816.0,469.1,470.13,468.47,469.76,3816.0
2020-12-09 14:25:00,470.12,471.79,469.41,471.79,6476.0,470.12,471.79,469.41,471.79,6476.0
2020-12-09 14:30:00,471.99,471.99,470.42,470.49,7555.0,471.99,471.99,470.42,470.49,7555.0
2020-12-09 14:35:00,470.85,471.32,470.11,470.86,2220.0,470.85,471.32,470.11,470.86,2220.0
2020-12-09 14:40:00,471.28,471.28,468.41,469.61,7365.0,471.28,471.28,468.41,469.61,7365.0
2020-12-09 14:45:00,469.54,471.07,469.0,469.83,3489.0,469.54,471.07,469.0,469.83,3489.0
2020-12-09 14:50:00,470.01,470.56,468.79,470.18,3924.0,470.01,470.56,468.79,470.18,3924.0
2020-12-09 14:55:00,470.79,471.08,470.23,471.08,2567.0,470.79,471.08,470.23,471.08,2567.0
2020-12-09 15:00:00,471.04,471.07,468.65,468.65,2801.0,471.04,471.07,468.65,468.65,2801.0
2020-12-09 15:05:00,468.8,470.18,468.79,469.37,5545.0,468.8,470.18,468.79,469.37,5545.0
2020-12-09 15:10:00,469.56,470.44,469.22,469.33,7227.0,469.56,470.44,469.22,469.33,7227.0
2020-12-09 15:15:00,469.19,469.52,468.54,469.46,5029.0,469.19,469.52,468.54,469.46,5029.0
2020-12-09 15:20:00,469.76,470.27,468.24,468.24,3050.0,469.76,470.27,468.24,468.24,3050.0
2020-12-09 15:25:00,468.23,469.27,466.44,468.7,9884.0,468.23,469.27,466.44,468.7,9884.0
2020-12-09 15:30:00,468.7,469.19,466.62,466.62,7191.0,468.7,469.19,466.62,466.62,7191.0
2020-12-09 15:35:00,466.11,467.01,465.1,465.54,11644.0,466.11,467.01,465.1,465.54,11644.0
2020-12-09 15:40:00,465.81,468.87,465.65,468.87,14132.0,465.81,468.87,465.65,468.87,14132.0
2020-12-09 15:45:00,468.89,469.03,466.27,467.11,15329.0,468.89,469.03,466.27,467.11,15329.0
2020-12-09 15:50:00,467.54,468.0,465.84,466.66,24701.0,467.54,468.0,465.84,466.66,24701.0
2020-12-09 15:55:00,466.95,468.7,466.16,467.83,40137.0,466.95,468.7,466.16,467.83,40137.0
2020-12-10 09:30:00,452.5,455.0,430.0,432.59,54184.0,452.5,455.0,430.0,432.59,54184.0
2020-12-10 09:35:00,430.44,452.0,420.0,452.0,109277.0,430.44,452.0,420.0,452.0,109277.0
2020-12-10 09:40:00,445.14,452.0,445.11,447.15,50616.0,445.14,452.0,445.11,447.15,50616.0
2020-12-10 09:45:00,447.55,448.04,442.13,445.94,15239.0,447.55,448.04,442.13,445.94,15239.0
2020-12-10 09:50:00,445.93,449.96,445.02,448.55,11528.0,445.93,449.96,445.02,448.55,11528.0
2020-12-10 09:55:00,448.54,448.99,444.28,446.96,15056.0,448.54,448.99,444.28,446.96,15056.0
2020-12-10 10:00:00,446.82,447.29,436.64,438.76,18482.0,446.82,447.29,436.64,438.76,18482.0
2020-12-10 10:05:00,439.2,440.0,432.0,439.04,30473.0,439.2,440.0,432.0,439.04,30473.0
2020-12-10 10:10:00,438.45,438.45,434.75,436.55,14536.0,438.45,438.45,434.75,436.55,14536.0
2020-12-10 10:15:00,437.38,439.76,435.0,437.25,9956.0,437.38,439.76,435.0,437.25,9956.0
2020-12-10 10:20:00,437.23,437.91,434.01,436.14,15284.0,437.23,437.91,434.01,436.14,15284.0
2020-12-10 10:25:00,435.61,436.49,432.09,433.85,19976.0,435.61,436.49,432.09,433.85,19976.0
2020-12-10 10:30:00,434.5,435.18,433.0,434.41,20854.0,434.5,435.18,433.0,434.41,20854.0
2020-12-10 10:35:00,434.41,435.27,433.2,434.76,32894.0,434.41,435.27,433.2,434.76,32894.0
2020-12-10 10:40:00,434.39,434.47,432.1,433.64,15629.0,434.39,434.47,432.1,433.64,15629.0
2020-12-10 10:45:00,432.87,433.64,428.02,428.27,36258.0,432.87,433.64,428.02,428.27,36258.0
2020-12-10 10:50:00,429.0,431.5,429.0,430.94,30831.0,429.0,431.5,429.0,430.94,30831.0
2020-12-10 10:55:00,430.81,430.82,428.78,430.4,21431.0,430.81,430.82,428.78,430.4,21431.0
2020-12-10 11:00:00,430.8,431.46,430.0,430.76,22823.0,430.8,431.46,430.0,430.76,22823.0
2020-12-10 11:05:00,430.57,431.4,429.13,431.4,21387.0,430.57,431.4,429.13,431.4,21387.0
2020-12-10 11:10:00,431.4,435.41,430.61,435.04,39582.0,431.4,435.41,430.61,435.04,39582.0
2020-12-10 11:15:00,434.95,440.6,434.6,440.6,22149.0,434.95,440.6,434.6,440.6,22149.0
2020-12-10 11:20:00,440.07,448.0,439.69,447.97,33598.0,440.07,448.0,439.69,447.97,33598.0
2020-12-10 11:25:00,448.31,451.59,446.89,447.83,25340.0,448.31,451.59,446.89,447.83,25340.0
2020-12-10 11:30:00,447.0,449.47,441.99,444.64,18621.0,447.0,449.47,441.99,444.64,18621.0
2020-12-10 11:35:00,445.37,449.1,444.95,448.68,26798.0,445.37,449.1,444.95,448.68,26798.0
2020-12-10 11:40:00,448.54,450.83,445.37,449.97,16570.0,448.54,450.83,445.37,449.97,16570.0
2020-12-10 11:45:00,449.79,452.73,446.23,446.23,25093.0,449.79,452.73,446.23,446.23,25093.0
2020-12-10 11:50:00,446.41,449.91,445.0,449.91,20490.0,446.41,449.91,445.0,449.91,20490.0
2020-12-10 11:55:00,448.39,449.8,446.64,448.3,16741.0,448.39,449.8,446.64,448.3,16741.0
2020-12-10 12:00:00,448.68,449.79,445.62,446.41,11689.0,448.68,449.79,445.62,446.41,11689.0
2020-12-10 12:05:00,445.92,447.6,444.07,447.6,5579.0,445.92,447.6,444.07,447.6,5579.0
2020-12-10 12:10:00,446.92,447.88,446.21,446.21,5714.0,446.92,447.88,446.21,446.21,5714.0
2020-12-10 12:15:00,446.24,446.53,444.21,444.21,6381.0,446.24,446.53,444.21,444.21,6381.0
2020-12-10 12:20:00,444.22,445.97,444.22,445.08,3219.0,444.22,445.97,444.22,445.08,3219.0
2020-12-10 12:25:00,444.26,446.31,444.26,445.76,4245.0,444.26,446.31,444.26,445.76,4245.0
2020-12-10 12:30:00,446.53,447.64,446.52,447.5,6468.0,446.53,447.64,446.52,447.5,6468.0
2020-12-10 12:35:00,447.74,451.76,447.74,451.49,16232.0,447.74,451.76,447.74,451.49,16232.0
2020-12-10 12:40:00,451.49,456.38,451.18,453.15,13019.0,451.49,456.38,451.18,453.15,13019.0
2020-12-10 12:45:00,452.4,453.48,449.37,450.62,9441.0,452.4,453.48,449.37,450.62,9441.0
2020-12-10 12:50:00,449.61,451.25,449.39,450.15,6895.0,449.61,451.25,449.39,450.15,6895.0
2020-12-10 12:55:00,451.25,452.85,450.24,452.85,9539.0,451.25,452.85,450.24,452.85,9539.0
2020-12-10 13:00:00,453.17,454.99,452.36,454.99,9339.0,453.17,454.99,452.36,454.99,9339.0
2020-12-10 13:05:00,454.74,455.99,452.75,454.07,7340.0,454.74,455.99,452.75,454.07,7340.0
2020-12-10 13:10:00,454.08,455.39,453.59,455.29,7125.0,454.08,455.39,453.59,455.29,7125.0
2020-12-10 13:15:00,455.55,456.43,450.25,451.71,8900.0,455.55,456.43,450.25,451.71,8900.0
2020-12-10 13:20:00,451.47,455.98,451.47,455.48,5950.0,451.47,455.98,451.47,455.48,5950.0
2020-12-10 13:25:00,455.48,455.91,454.2,454.21,5825.0,455.48,455.91,454.2,454.21,5825.0
2020-12-10 13:30:00,454.98,455.21,452.67,453.5,2905.0,454.98,455.21,452.67,453.5,2905.0
2020-12-10 13:35:00,453.25,453.93,452.0,453.71,7736.0,453.25,453.93,452.0,453.71,7736.0
2020-12-10 13:40:00,453.3,454.87,453.01,453.96,4857.0,453.3,454.87,453.01,453.96,4857.0
2020-12-10 13:45:00,454.0,454.94,453.29,453.31,4400.0,454.0,454.94,453.29,453.31,4400.0
2020-12-10 13:50:00,453.31,454.47,453.31,453.68,2804.0,453.31,454.47,453.31,453.68,2804.0
2020-12-10 13:55:00,453.68,454.98,453.48,454.53,10802.0,453.68,454.98,453.48,454.53,10802.0
2020-12-10 14:00:00,454.53,454.78,450.23,450.38,14533.0,454.53,454.78,450.23,450.38,14533.0
2020-12-10 14:05:00,450.38,450.41,449.49,449.75,10021.0,450.38,450.41,449.49,449.75,10021.0
2020-12-10 14:10:00,449.53,450.41,449.07,450.4,3704.0,449.53,450.41,449.07,450.4,3704.0
2020-12-10 14:15:00,450.11,450.75,449.7,450.46,15586.0,450.11,450.75,449.7,450.46,15586.0
2020-12-10 14:20:00,450.27,451.56,450.13,451.07,9667.0,450.27,451.56,450.13,451.07,9667.0
2020-12-10 14:25:00,451.19,451.66,449.35,449.59,6172.0,451.19,451.66,449.35,449.59,6172.0
2020-12-10 14:30:00,449.97,450.82,449.87,450.23,3606.0,449.97,450.82,449.87,450.23,3606.0
2020-12-10 14:35:00,449.66,450.77,449.36,450.48,2615.0,449.66,450.77,449.36,450.48,2615.0
2020-12-10 14:40:00,450.25,450.52,449.67,449.67,5242.0,450.25,450.52,449.67,449.67,5242.0
2020-12-10 14:45:00,449.67,450.23,449.53,449.78,4823.0,449.67,450.23,449.53,449.78,4823.0
2020-12-10 14:50:00,449.78,451.0,449.77,450.74,9824.0,449.78,451.0,449.77,450.74,9824.0
2020-12-10 14:55:00,451.98,455.03,451.93,454.43,7490.0,451.98,455.03,451.93,454.43,7490.0
2020-12-10 15:00:00,454.23,454.24,450.87,450.87,5310.0,454.23,454.24,450.87,450.87,5310.0
2020-12-10 15:05:00,450.77,451.1,450.0,450.76,3601.0,450.77,451.1,450.0,450.76,3601.0
2020-12-10 15:10:00,450.5,452.0,450.4,451.75,2763.0,450.5,452.0,450.4,451.75,2763.0
2020-12-10 15:15:00,451.83,452.74,451.83,452.42,3962.0,451.83,452.74,451.83,452.42,3962.0
2020-12-10 15:20:00,451.97,452.02,451.22,451.58,2536.0,451.97,452.02,451.22,451.58,2536.0
2020-12-10 15:25:00,451.65,452.53,451.65,451.85,4386.0,451.65,452.53,451.65,451.85,4386.0
2020-12-10 15:30:00,452.22,453.9,452.22,453.1,7484.0,452.22,453.9,452.22,453.1,7484.0
2020-12-10 15:35:00,453.44,454.71,453.08,453.24,8645.0,453.44,454.71,453.08,453.24,8645.0
2020-12-10 15:40:00,453.43,454.2,453.08,453.99,9005.0,453.43,454.2,453.08,453.99,9005.0
2020-12-10 15:45:00,454.51,454.53,453.33,453.54,11363.0,454.51,454.53,453.33,453.54,11363.0
2020-12-10 15:50:00,453.74,455.49,453.74,455.08,19929.0,453.74,455.49,453.74,455.08,19929.0
2020-12-10 15:55:00,455.21,455.35,451.76,452.52,61612.0,455.21,455.35,451.76,452.52,61612.0
2020-12-11 09:30:00,448.01,453.49,445.5,446.59,22774.0,448.01,453.49,445.5,446.59,22774.0
2020-12-11 09:35:00,448.36,449.2,445.0,448.53,8030.0,448.36,449.2,445.0,448.53,8030.0
2020-12-11 09:40:00,445.33,448.48,444.76,445.95,9667.0,445.33,448.48,444.76,445.95,9667.0
2020-12-11 09:45:00,445.79,448.23,445.53,445.83,5670.0,445.79,448.23,445.53,445.83,5670.0
2020-12-11 09:50:00,446.87,446.88,444.11,444.11,4351.0,446.87,446.88,444.11,444.11,4351.0
2020-12-11 09:55:00,444.99,447.3,444.88,447.08,10263.0,444.99,447.3,444.88,447.08,10263.0
2020-12-11 10:00:00,446.94,447.77,445.41,446.62,5359.0,446.94,447.77,445.41,446.62,5359.0
2020-12-11 10:05:00,446.65,447.06,444.58,446.0,7873.0,446.65,447.06,444.58,446.0,7873.0
2020-12-11 10:10:00,446.43,447.97,445.98,447.97,5009.0,446.43,447.97,445.98,447.97,5009.0
2020-12-11 10:15:00,446.72,446.72,445.01,446.37,7444.0,446.72,446.72,445.01,446.37,7444.0
2020-12-11 10:20:00,446.05,446.17,445.2,445.48,6711.0,446.05,446.17,445.2,445.48,6711.0
2020-12-11 10:25:00,445.76,446.38,445.0,445.0,16701.0,445.76,446.38,445.0,445.0,16701.0
2020-12-11 10:30:00,445.37,445.96,445.01,445.57,12376.0,445.37,445.96,445.01,445.57,12376.0
2020-12-11 10:35:00,445.4,445.72,445.06,445.72,4638.0,445.4,445.72,445.06,445.72,4638.0
2020-12-11 10:40:00,445.09,445.15,438.49,438.49,16609.0,445.09,445.15,438.49,438.49,16609.0
2020-12-11 10:45:00,438.55,439.16,435.85,435.85,7014.0,438.55,439.16,435.85,435.85,7014.0
2020-12-11 10:50:00,435.95,437.22,434.68,436.19,13043.0,435.95,437.22,434.68,436.19,13043.0
2020-12-11 10:55:00,435.45,438.18,435.0,437.01,14262.0,435.45,438.18,435.0,437.01,14262.0
2020-12-11 11:00:00,437.78,440.19,437.48,439.59,8894.0,437.78,440.19,437.48,439.59,8894.0
2020-12-11 11:05:00,439.16,440.26,438.98,439.34,5850.0,439.16,440.26,438.98,439.34,5850.0
2020-12-11 11:10:00,439.34,443.49,438.79,443.0,15379.0,439.34,443.49,438.79,443.0,15379.0
2020-12-11 11:15:00,443.0,443.65,441.9,442.54,8874.0,443.0,443.65,441.9,442.54,8874.0
2020-12-11 11:20:00,442.3,442.6,440.57,441.0,10849.0,442.3,442.6,440.57,441.0,10849.0
2020-12-11 11:25:00,440.97,440.97,437.38,438.0,2649.0,440.97,440.97,437.38,438.0,2649.0
2020-12-11 11:30:00,437.99,438.93,437.0,438.93,3757.0,437.99,438.93,437.0,438.93,3757.0
2020-12-11 11:35:00,438.23,438.41,436.23,436.89,6786.0,438.23,438.41,436.23,436.89,6786.0
2020-12-11 11:40:00,436.89,437.47,436.58,437.46,4607.0,436.89,437.47,436.58,437.46,4607.0
2020-12-11 11:45:00,437.55,437.74,436.7,437.51,4261.0,437.55,437.74,436.7,437.51,4261.0
2020-12-11 11:50:00,437.03,438.56,436.78,437.61,2426.0,437.03,438.56,436.78,437.61,2426.0
2020-12-11 11:55:00,437.62,438.0,436.93,437.5,4261.0,437.62,438.0,436.93,437.5,4261.0
2020-12-11 12:00:00,438.1,438.34,437.0,437.13,13119.0,438.1,438.34,437.0,437.13,13119.0
2020-12-11 12:05:00,437.5,437.5,435.4,435.6,15951.0,437.5,437.5,435.4,435.6,15951.0
2020-12-11 12:10:00,435.41,436.16,432.88,432.88,7094.0,435.41,436.16,432.88,432.88,7094.0
2020-12-11 12:15:00,433.52,434.27,433.0,433.57,9430.0,433.52,434.27,433.0,433.57,9430.0
2020-12-11 12:20:00,433.51,436.0,432.73,436.0,8874.0,433.51,436.0,432.73,436.0,8874.0
2020-12-11 12:25:00,435.91,436.27,434.91,435.15,3464.0,435.91,436.27,434.91,435.15,3464.0
2020-12-11 12:30:00,435.74,436.22,434.51,434.51,2475.0,435.74,436.22,434.51,434.51,2475.0
2020-12-11 12:35:00,434.01,434.29,433.0,433.04,8238.0,434.01,434.29,433.0,433.04,8238.0
2020-12-11 12:40:00,433.59,433.98,433.04,433.81,5138.0,433.59,433.98,433.04,433.81,5138.0
2020-12-11 12:45:00,433.85,435.24,433.47,435.24,1389.0,433.85,435.24,433.47,435.24,1389.0
2020-12-11 12:50:00,434.84,436.67,434.48,436.15,2924.0,434.84,436.67,434.48,436.15,2924.0
2020-12-11 12:55:00,435.83,436.27,435.56,436.27,1780.0,435.83,436.27,435.56,436.27,1780.0
2020-12-11 13:00:00,436.1,436.11,435.0,435.0,1374.0,436.1,436.11,435.0,435.0,1374.0
2020-12-11 13:05:00,436.5,436.5,435.74,436.3,1830.0,436.5,436.5,435.74,436.3,1830.0
2020-12-11 13:10:00,436.42,436.99,436.42,436.74,2200.0,436.42,436.99,436.42,436.74,2200.0
2020-12-11 13:15:00,436.82,436.82,435.53,435.55,1740.0,436.82,436.82,435.53,435.55,1740.0
2020-12-11 13:20:00,435.83,436.3,435.83,436.0,1417.0,435.83,436.3,435.83,436.0,1417.0
2020-12-11 13:25:00,436.54,436.96,436.29,436.79,1000.0,436.54,436.96,436.29,436.79,1000.0
2020-12-11 13:30:00,436.79,437.4,436.78,436.9,1735.0,436.79,437.4,436.78,436.9,1735.0
2020-12-11 13:35:00,437.32,437.92,436.5,436.5,1700.0,437.32,437.92,436.5,436.5,1700.0
2020-12-11 13:40:00,436.25,437.11,436.25,436.46,2300.0,436.25,437.11,436.25,436.46,2300.0
2020-12-11 13:45:00,436.31,436.91,435.82,436.75,4977.0,436.31,436.91,435.82,436.75,4977.0
2020-12-11 13:50:00,437.06,437.29,436.64,436.72,2829.0,437.06,437.29,436.64,436.72,2829.0
2020-12-11 13:55:00,437.29,437.51,436.74,437.15,3485.0,437.29,437.51,436.74,437.15,3485.0
2020-12-11 14:00:00,437.15,437.15,436.19,436.19,3273.0,437.15,437.15,436.19,436.19,3273.0
2020-12-11 14:05:00,436.0,437.02,435.97,436.0,6117.0,436.0,437.02,435.97,436.0,6117.0
2020-12-11 14:10:00,436.14,436.36,435.08,435.13,2400.0,436.14,436.36,435.08,435.13,2400.0
2020-12-11 14:15:00,435.23,435.23,433.75,433.9,2400.0,435.23,435.23,433.75,433.9,2400.0
2020-12-11 14:20:00,433.72,435.55,433.64,435.55,3590.0,433.72,435.55,433.64,435.55,3590.0
2020-12-11 14:25:00,435.38,435.38,434.34,434.56,3279.0,435.38,435.38,434.34,434.56,3279.0
2020-12-11 14:30:00,435.29,435.88,434.75,434.75,4242.0,435.29,435.88,434.75,434.75,4242.0
2020-12-11 14:35:00,434.77,436.26,434.19,436.25,7369.0,434.77,436.26,434.19,436.25,7369.0
2020-12-11 14:40:00,436.25,436.26,435.56,435.56,2714.0,436.25,436.26,435.56,435.56,2714.0
2020-12-11 14:45:00,435.63,435.68,435.13,435.15,4040.0,435.63,435.68,435.13,435.15,4040.0
2020-12-11 14:50:00,435.22,435.46,434.77,435.0,3985.0,435.22,435.46,434.77,435.0,3985.0
2020-12-11 14:55:00,435.0,435.0,434.79,434.99,600.0,435.0,435.0,434.79,434.99,600.0
2020-12-11 15:00:00,434.99,435.07,433.78,433.78,7813.0,434.99,435.07,433.78,433.78,7813.0
2020-12-11 15:05:00,433.52,433.65,433.1,433.62,44592.0,433.52,433.65,433.1,433.62,44592.0
2020-12-11 15:10:00,433.63,434.0,433.63,434.0,2263.0,433.63,434.0,433.63,434.0,2263.0
2020-12-11 15:15:00,434.06,435.91,434.04,435.42,3837.0,434.06,435.91,434.04,435.42,3837.0
2020-12-11 15:20:00,435.56,435.57,434.18,434.2,5428.0,435.56,435.57,434.18,434.2,5428.0
2020-12-11 15:25:00,434.33,434.47,434.05,434.46,4780.0,434.33,434.47,434.05,434.46,4780.0
2020-12-11 15:30:00,434.47,434.48,434.09,434.1,6821.0,434.47,434.48,434.09,434.1,6821.0
2020-12-11 15:35:00,434.34,434.57,433.68,433.8,5928.0,434.34,434.57,433.68,433.8,5928.0
2020-12-11 15:40:00,433.92,434.26,433.07,433.08,3826.0,433.92,434.26,433.07,433.08,3826.0
2020-12-11 15:45:00,433.15,433.21,430.97,431.12,11339.0,433.15,433.21,430.97,431.12,11339.0
2020-12-11 15:50:00,430.64,431.29,429.72,430.5,18574.0,430.64,431.29,429.72,430.5,18574.0
2020-12-11 15:55:00,430.44,430.85,428.55,428.91,74969.0,430.44,430.85,428.55,428.91,74969.0
2020-12-14 09:30:00,433.6,435.34,430.29,430.32,22573.0,433.6,435.34,430.29,430.32,22573.0
2020-12-14 09:35:00,430.26,433.0,429.06,432.81,10830.0,430.26,433.0,429.06,432.81,10830.0
2020-12-14 09:40:00,432.06,432.07,429.05,430.2,21520.0,432.06,432.07,429.05,430.2,21520.0
2020-12-14 09:45:00,430.01,432.48,429.36,430.78,15925.0,430.01,432.48,429.36,430.78,15925.0
2020-12-14 09:50:00,432.04,432.48,429.5,430.31,13656.0,432.04,432.48,429.5,430.31,13656.0
2020-12-14 09:55:00,430.0,433.81,430.0,433.81,2888.0,430.0,433.81,430.0,433.81,2888.0
2020-12-14 10:00:00,434.0,434.43,429.56,431.17,7576.0,434.0,434.43,429.56,431.17,7576.0
2020-12-14 10:05:00,431.09,431.83,430.11,430.81,6803.0,431.09,431.83,430.11,430.81,6803.0
2020-12-14 10:10:00,430.13,430.67,429.05,429.91,11988.0,430.13,430.67,429.05,429.91,11988.0
2020-12-14 10:15:00,430.0,430.02,429.05,429.5,14117.0,430.0,430.02,429.05,429.5,14117.0
2020-12-14 10:20:00,429.71,430.59,429.14,429.81,10973.0,429.71,430.59,429.14,429.81,10973.0
2020-12-14 10:25:00,429.84,429.84,428.35,429.8,33211.0,429.84,429.84,428.35,429.8,33211.0
2020-12-14 10:30:00,429.65,429.65,427.68,428.46,51488.0,429.65,429.65,427.68,428.46,51488.0
2020-12-14 10:35:00,428.34,428.62,425.68,427.3,42460.0,428.34,428.62,425.68,427.3,42460.0
2020-12-14 10:40:00,427.48,430.33,426.39,430.12,31370.0,427.48,430.33,426.39,430.12,31370.0
2020-12-14 10:45:00,430.25,430.67,427.65,428.5,12530.0,430.25,430.67,427.65,428.5,12530.0
2020-12-14 10:50:00,428.52,428.94,428.02,428.43,14625.0,428.52,428.94,428.02,428.43,14625.0
2020-12-14 10:55:00,428.03,429.85,427.43,429.22,25621.0,428.03,429.85,427.43,429.22,25621.0
2020-12-14 11:00:00,429.02,430.0,428.84,429.82,6106.0,429.02,430.0,428.84,429.82,6106.0
2020-12-14 11:05:00,429.35,429.35,427.83,428.15,3825.0,429.35,429.35,427.83,428.15,3825.0
2020-12-14 11:10:00,427.01,427.01,425.99,426.03,1400.0,427.01,427.01,425.99,426.03,1400.0
2020-12-14 11:15:00,426.02,426.27,424.01,424.92,3052.0,426.02,426.27,424.01,424.92,3052.0
2020-12-14 11:20:00,424.27,426.73,424.27,425.56,12563.0,424.27,426.73,424.27,425.56,12563.0
2020-12-14 11:25:00,425.06,427.27,424.29,426.59,7088.0,425.06,427.27,424.29,426.59,7088.0
2020-12-14 11:30:00,426.2,426.5,424.71,425.89,2367.0,426.2,426.5,424.71,425.89,2367.0
2020-12-14 11:35:00,426.07,427.03,425.34,425.48,3650.0,426.07,427.03,425.34,425.48,3650.0
2020-12-14 11:40:00,426.11,426.86,425.35,426.22,3222.0,426.11,426.86,425.35,426.22,3222.0
2020-12-14 11:45:00,426.23,426.23,424.51,425.7,5430.0,426.23,426.23,424.51,425.7,5430.0
2020-12-14 11:50:00,425.99,426.97,425.58,425.59,1555.0,425.99,426.97,425.58,425.59,1555.0
2020-12-14 11:55:00,426.0,426.0,424.5,425.75,5040.0,426.0,426.0,424.5,425.75,5040.0
2020-12-14 12:00:00,425.75,426.73,425.21,426.06,5557.0,425.75,426.73,425.21,426.06,5557.0
2020-12-14 12:05:00,426.0,426.0,424.43,425.66,2550.0,426.0,426.0,424.43,425.66,2550.0
2020-12-14 12:10:00,426.0,426.01,424.7,425.0,2990.0,426.0,426.01,424.7,425.0,2990.0
2020-12-14 12:15:00,425.5,425.99,424.52,425.49,4954.0,425.5,425.99,424.52,425.49,4954.0
2020-12-14 12:20:00,426.01,426.96,424.93,426.53,5935.0,426.01,426.96,424.93,426.53,5935.0
2020-12-14 12:25:00,426.24,426.24,425.42,425.47,2345.0,426.24,426.24,425.42,425.47,2345.0
2020-12-14 12:30:00,425.56,427.54,424.73,427.54,3912.0,425.56,427.54,424.73,427.54,3912.0
2020-12-14 12:35:00,427.11,428.95,427.03,427.88,19337.0,427.11,428.95,427.03,427.88,19337.0
2020-12-14 12:40:00,428.47,428.47,426.3,426.92,4985.0,428.47,428.47,426.3,426.92,4985.0
2020-12-14 12:45:00,427.4,427.94,427.08,427.79,2105.0,427.4,427.94,427.08,427.79,2105.0
2020-12-14 12:50:00,428.7,428.7,426.81,427.7,6200.0,428.7,428.7,426.81,427.7,6200.0
2020-12-14 12:55:00,427.99,427.99,426.75,427.33,1908.0,427.99,427.99,426.75,427.33,1908.0
2020-12-14 13:00:00,427.66,428.51,426.85,426.85,1415.0,427.66,428.51,426.85,426.85,1415.0
2020-12-14 13:05:00,426.16,427.21,425.25,426.32,3695.0,426.16,427.21,425.25,426.32,3695.0
2020-12-14 13:10:00,426.73,426.76,426.32,426.76,412.0,426.73,426.76,426.32,426.76,412.0
2020-12-14 13:15:00,426.29,427.19,426.0,427.05,3017.0,426.29,427.19,426.0,427.05,3017.0
2020-12-14 13:20:00,426.92,427.07,426.31,426.32,1687.0,426.92,427.07,426.31,426.32,1687.0
2020-12-14 13:25:00,426.56,427.2,426.53,426.93,900.0,426.56,427.2,426.53,426.93,900.0
2020-12-14 13:30:00,427.04,428.55,426.47,427.74,2327.0,427.04,428.55,426.47,427.74,2327.0
2020-12-14 13:35:00,427.71,428.31,427.56,427.56,1800.0,427.71,428.31,427.56,427.56,1800.0
2020-12-14 13:40:00,428.03,428.03,427.36,427.45,1832.0,428.03,428.03,427.36,427.45,1832.0
2020-12-14 13:45:00,427.76,428.2,427.13,427.47,6478.0,427.76,428.2,427.13,427.47,6478.0
2020-12-14 13:50:00,428.05,429.83,427.59,429.65,2712.0,428.05,429.83,427.59,429.65,2712.0
2020-12-14 13:55:00,429.66,429.66,427.5,427.68,3678.0,429.66,429.66,427.5,427.68,3678.0
2020-12-14 14:00:00,429.44,429.5,428.12,429.49,8654.0,429.44,429.5,428.12,429.49,8654.0
2020-12-14 14:05:00,429.04,430.63,428.91,429.8,27198.0,429.04,430.63,428.91,429.8,27198.0
2020-12-14 14:10:00,429.63,430.2,428.3,428.91,3172.0,429.63,430.2,428.3,428.91,3172.0
2020-12-14 14:15:00,428.91,429.35,428.39,428.92,1600.0,428.91,429.35,428.39,428.92,1600.0
2020-12-14 14:20:00,429.37,430.37,428.96,429.75,1951.0,429.37,430.37,428.96,429.75,1951.0
2020-12-14 14:25:00,429.6,429.63,428.97,429.53,1400.0,429.6,429.63,428.97,429.53,1400.0
2020-12-14 14:30:00,429.34,430.13,428.31,428.77,3552.0,429.34,430.13,428.31,428.77,3552.0
2020-12-14 14:35:00,428.92,429.59,427.72,427.72,11760.0,428.92,429.59,427.72,427.72,11760.0
2020-12-14 14:40:00,427.84,429.18,426.92,427.28,8116.0,427.84,429.18,426.92,427.28,8116.0
2020-12-14 14:45:00,427.07,428.35,426.88,428.09,5218.0,427.07,428.35,426.88,428.09,5218.0
2020-12-14 14:50:00,428.27,428.87,427.95,428.56,2250.0,428.27,428.87,427.95,428.56,2250.0
2020-12-14 14:55:00,428.25,428.25,427.71,427.71,1600.0,428.25,428.25,427.71,427.71,1600.0
2020-12-14 15:00:00,427.72,427.73,427.06,427.73,2055.0,427.72,427.73,427.06,427.73,2055.0
2020-12-14 15:05:00,427.73,428.32,427.14,427.35,3422.0,427.73,428.32,427.14,427.35,3422.0
2020-12-14 15:10:00,427.34,427.73,426.46,426.59,5715.0,427.34,427.73,426.46,426.59,5715.0
2020-12-14 15:15:00,426.73,426.95,425.76,425.9,5604.0,426.73,426.95,425.76,425.9,5604.0
2020-12-14 15:20:00,426.17,427.09,426.17,427.09,1400.0,426.17,427.09,426.17,427.09,1400.0
2020-12-14 15:25:00,428.54,428.71,427.54,428.07,1929.0,428.54,428.71,427.54,428.07,1929.0
2020-12-14 15:30:00,427.4,428.06,426.88,427.0,5331.0,427.4,428.06,426.88,427.0,5331.0
2020-12-14 15:35:00,427.1,427.69,427.09,427.51,5415.0,427.1,427.69,427.09,427.51,5415.0
2020-12-14 15:40:00,427.51,427.51,426.16,426.48,7684.0,427.51,427.51,426.16,426.48,7684.0
2020-12-14 15:45:00,426.48,426.82,425.76,425.76,11347.0,426.48,426.82,425.76,425.76,11347.0
2020-12-14 15:50:00,425.6,425.63,424.12,425.63,46803.0,425.6,425.63,424.12,425.63,46803.0
2020-12-14 15:55:00,425.68,427.03,425.48,426.67,48459.0,425.68,427.03,425.48,426.67,48459.0
2020-12-15 09:30:00,431.92,435.0,430.51,431.25,13144.0,431.92,435.0,430.51,431.25,13144.0
2020-12-15 09:35:00,431.05,432.26,429.01,429.01,10048.0,431.05,432.26,429.01,429.01,10048.0
2020-12-15 09:40:00,429.97,430.98,428.76,430.98,15147.0,429.97,430.98,428.76,430.98,15147.0
2020-12-15 09:45:00,430.25,436.0,428.76,432.0,18935.0,430.25,436.0,428.76,432.0,18935.0
2020-12-15 09:50:00,432.46,433.04,430.03,432.95,3652.0,432.46,433.04,430.03,432.95,3652.0
2020-12-15 09:55:00,432.82,435.07,431.77,434.45,5038.0,432.82,435.07,431.77,434.45,5038.0
2020-12-15 10:00:00,433.48,434.88,432.91,434.43,2892.0,433.48,434.88,432.91,434.43,2892.0
2020-12-15 10:05:00,434.0,436.34,433.83,433.83,8344.0,434.0,436.34,433.83,433.83,8344.0
2020-12-15 10:10:00,433.65,435.99,433.26,434.91,23760.0,433.65,435.99,433.26,434.91,23760.0
2020-12-15 10:15:00,435.46,436.97,433.81,436.4,4117.0,435.46,436.97,433.81,436.4,4117.0
2020-12-15 10:20:00,436.29,436.35,435.62,435.7,3027.0,436.29,436.35,435.62,435.7,3027.0
2020-12-15 10:25:00,435.86,436.08,434.11,434.47,3525.0,435.86,436.08,434.11,434.47,3525.0
2020-12-15 10:30:00,435.12,435.67,434.77,434.77,1800.0,435.12,435.67,434.77,434.77,1800.0
2020-12-15 10:35:00,435.0,435.01,433.49,433.49,616.0,435.0,435.01,433.49,433.49,616.0
2020-12-15 10:40:00,434.25,434.91,433.43,434.83,3964.0,434.25,434.91,433.43,434.83,3964.0
2020-12-15 10:45:00,434.34,434.91,434.09,434.5,1925.0,434.34,434.91,434.09,434.5,1925.0
2020-12-15 10:50:00,434.91,436.08,434.54,435.72,4911.0,434.91,436.08,434.54,435.72,4911.0
2020-12-15 10:55:00,436.0,436.48,435.51,435.51,2529.0,436.0,436.48,435.51,435.51,2529.0
2020-12-15 11:00:00,435.63,436.55,434.49,435.53,3043.0,435.63,436.55,434.49,435.53,3043.0
2020-12-15 11:05:00,434.85,434.85,433.03,433.17,2656.0,434.85,434.85,433.03,433.17,2656.0
2020-12-15 11:10:00,434.56,435.71,434.25,434.98,3585.0,434.56,435.71,434.25,434.98,3585.0
2020-12-15 11:15:00,434.38,434.8,433.75,434.28,2323.0,434.38,434.8,433.75,434.28,2323.0
2020-12-15 11:20:00,434.45,434.64,433.1,434.4,3888.0,434.45,434.64,433.1,434.4,3888.0
2020-12-15 11:25:00,434.12,434.32,433.44,434.32,1400.0,434.12,434.32,433.44,434.32,1400.0
2020-12-15 11:30:00,434.11,435.57,434.11,435.57,2374.0,434.11,435.57,434.11,435.57,2374.0
2020-12-15 11:35:00,435.54,436.4,435.43,436.4,1647.0,435.54,436.4,435.43,436.4,1647.0
2020-12-15 11:40:00,435.95,437.19,435.52,437.19,3507.0,435.95,437.19,435.52,437.19,3507.0
2020-12-15 11:45:00,436.93,437.79,435.04,435.05,5160.0,436.93,437.79,435.04,435.05,5160.0
2020-12-15 11:50:00,435.64,435.64,434.11,435.24,2300.0,435.64,435.64,434.11,435.24,2300.0
2020-12-15 11:55:00,433.94,436.2,433.77,434.77,5620.0,433.94,436.2,433.77,434.77,5620.0
2020-12-15 12:00:00,435.2,435.92,434.77,434.95,9091.0,435.2,435.92,434.77,434.95,9091.0
2020-12-15 12:05:00,434.71,435.44,434.66,434.67,800.0,434.71,435.44,434.66,434.67,800.0
2020-12-15 12:10:00,435.07,435.46,434.81,434.9,1342.0,435.07,435.46,434.81,434.9,1342.0
2020-12-15 12:15:00,434.9,435.26,434.9,435.25,500.0,434.9,435.26,434.9,435.25,500.0
2020-12-15 12:20:00,435.49,435.55,434.03,434.03,1600.0,435.49,435.55,434.03,434.03,1600.0
2020-12-15 12:25:00,434.03,434.81,433.09,434.68,7053.0,434.03,434.81,433.09,434.68,7053.0
2020-12-15 12:30:00,434.26,434.75,433.4,433.4,2030.0,434.26,434.75,433.4,433.4,2030.0
2020-12-15 12:35:00,434.0,434.15,433.4,434.15,900.0,434.0,434.15,433.4,434.15,900.0
2020-12-15 12:40:00,433.71,434.33,433.62,433.62,1739.0,433.71,434.33,433.62,433.62,1739.0
2020-12-15 12:45:00,434.32,434.78,434.06,434.58,2314.0,434.32,434.78,434.06,434.58,2314.0
2020-12-15 12:50:00,434.79,434.92,434.05,434.26,2695.0,434.79,434.92,434.05,434.26,2695.0
2020-12-15 12:55:00,434.44,435.37,434.44,435.37,700.0,434.44,435.37,434.44,435.37,700.0
2020-12-15 13:00:00,434.47,434.86,433.63,434.62,2121.0,434.47,434.86,433.63,434.62,2121.0
2020-12-15 13:05:00,434.99,435.33,434.41,435.33,1313.0,434.99,435.33,434.41,435.33,1313.0
2020-12-15 13:10:00,434.77,435.21,433.98,434.58,1995.0,434.77,435.21,433.98,434.58,1995.0
2020-12-15 13:15:00,434.81,434.87,433.94,434.42,1244.0,434.81,434.87,433.94,434.42,1244.0
2020-12-15 13:20:00,434.83,435.27,433.4,433.4,4180.0,434.83,435.27,433.4,433.4,4180.0
2020-12-15 13:25:00,433.41,434.18,432.65,433.43,1800.0,433.41,434.18,432.65,433.43,1800.0
2020-12-15 13:30:00,432.94,435.82,432.94,435.75,1500.0,432.94,435.82,432.94,435.75,1500.0
2020-12-15 13:35:00,435.0,435.5,434.48,434.63,1400.0,435.0,435.5,434.48,434.63,1400.0
2020-12-15 13:40:00,435.52,435.86,434.31,435.84,2800.0,435.52,435.86,434.31,435.84,2800.0
2020-12-15 13:45:00,436.13,436.18,434.6,434.6,1800.0,436.13,436.18,434.6,434.6,1800.0
2020-12-15 13:50:00,435.65,435.89,434.48,435.0,3248.0,435.65,435.89,434.48,435.0,3248.0
2020-12-15 13:55:00,434.71,435.85,434.2,434.76,3456.0,434.71,435.85,434.2,434.76,3456.0
2020-12-15 14:00:00,435.13,435.13,434.55,435.03,400.0,435.13,435.13,434.55,435.03,400.0
2020-12-15 14:05:00,434.48,434.99,433.9,433.93,1400.0,434.48,434.99,433.9,433.93,1400.0
2020-12-15 14:10:00,434.58,435.41,434.28,435.38,2655.0,434.58,435.41,434.28,435.38,2655.0
2020-12-15 14:15:00,435.0,436.01,434.4,436.0,5035.0,435.0,436.01,434.4,436.0,5035.0
2020-12-15 14:20:00,435.69,435.95,435.41,435.54,800.0,435.69,435.95,435.41,435.54,800.0
2020-12-15 14:25:00,435.98,436.54,434.55,435.22,3000.0,435.98,436.54,434.55,435.22,3000.0
2020-12-15 14:30:00,435.49,435.98,434.63,435.31,2472.0,435.49,435.98,434.63,435.31,2472.0
2020-12-15 14:35:00,434.66,435.58,434.37,435.15,1406.0,434.66,435.58,434.37,435.15,1406.0
2020-12-15 14:40:00,435.17,435.88,434.79,435.41,2448.0,435.17,435.88,434.79,435.41,2448.0
2020-12-15 14:45:00,435.54,435.54,434.18,435.04,3696.0,435.54,435.54,434.18,435.04,3696.0
2020-12-15 14:50:00,435.05,435.76,434.81,435.7,2100.0,435.05,435.76,434.81,435.7,2100.0
2020-12-15 14:55:00,434.75,435.78,434.75,435.4,800.0,434.75,435.78,434.75,435.4,800.0
2020-12-15 15:00:00,435.79,436.14,435.03,436.14,2327.0,435.79,436.14,435.03,436.14,2327.0
2020-12-15 15:05:00,435.68,436.29,435.5,435.81,3050.0,435.68,436.29,435.5,435.81,3050.0
2020-12-15 15:10:00,435.96,437.0,435.35,436.14,8860.0,435.96,437.0,435.35,436.14,8860.0
2020-12-15 15:15:00,435.47,436.2,435.24,435.24,2998.0,435.47,436.2,435.24,435.24,2998.0
2020-12-15 15:20:00,434.98,435.61,434.21,434.85,14297.0,434.98,435.61,434.21,434.85,14297.0
2020-12-15 15:25:00,435.17,435.26,434.52,434.78,2773.0,435.17,435.26,434.52,434.78,2773.0
2020-12-15 15:30:00,435.27,435.28,434.01,434.63,24870.0,435.27,435.28,434.01,434.63,24870.0
2020-12-15 15:35:00,434.63,435.0,433.62,433.62,7232.0,434.63,435.0,433.62,433.62,7232.0
2020-12-15 15:40:00,433.66,435.02,433.18,434.81,18961.0,433.66,435.02,433.18,434.81,18961.0
2020-12-15 15:45:00,434.69,435.68,434.68,435.24,6222.0,434.69,435.68,434.68,435.24,6222.0
2020-12-15 15:50:00,435.01,436.14,434.74,435.82,6101.0,435.01,436.14,434.74,435.82,6101.0
2020-12-15 15:55:00,436.03,437.98,435.55,437.98,30722.0,436.03,437.98,435.55,437.98,30722.0
2020-12-16 09:30:00,439.46,444.97,439.46,444.47,14838.0,439.46,444.97,439.46,444.47,14838.0
2020-12-16 09:35:00,444.0,444.23,438.41,439.83,4730.0,444.0,444.23,438.41,439.83,4730.0
2020-12-16 09:40:00,440.79,442.5,437.7,442.5,5290.0,440.79,442.5,437.7,442.5,5290.0
2020-12-16 09:45:00,442.47,442.47,438.71,438.71,2685.0,442.47,442.47,438.71,438.71,2685.0
2020-12-16 09:50:00,441.27,441.27,440.01,440.74,740.0,441.27,441.27,440.01,440.74,740.0
2020-12-16 09:55:00,441.39,443.5,440.24,442.2,8170.0,441.39,443.5,440.24,442.2,8170.0
2020-12-16 10:00:00,442.3,443.02,440.7,443.02,9653.0,442.3,443.02,440.7,443.02,9653.0
2020-12-16 10:05:00,442.58,443.34,441.29,441.29,3978.0,442.58,443.34,441.29,441.29,3978.0
2020-12-16 10:10:00,441.41,442.78,440.69,440.98,8037.0,441.41,442.78,440.69,440.98,8037.0
2020-12-16 10:15:00,441.03,442.15,439.0,440.71,13998.0,441.03,442.15,439.0,440.71,13998.0
2020-12-16 10:20:00,439.81,441.16,439.77,440.79,5406.0,439.81,441.16,439.77,440.79,5406.0
2020-12-16 10:25:00,440.72,442.83,440.26,441.87,3024.0,440.72,442.83,440.26,441.87,3024.0
2020-12-16 10:30:00,441.54,441.54,439.92,440.84,1600.0,441.54,441.54,439.92,440.84,1600.0
2020-12-16 10:35:00,440.0,442.2,439.99,442.2,4183.0,440.0,442.2,439.99,442.2,4183.0
2020-12-16 10:40:00,441.29,442.49,441.29,441.68,2420.0,441.29,442.49,441.29,441.68,2420.0
2020-12-16 10:45:00,441.68,442.09,440.35,440.98,1659.0,441.68,442.09,440.35,440.98,1659.0
2020-12-16 10:50:00,441.26,441.26,440.03,440.73,2609.0,441.26,441.26,440.03,440.73,2609.0
2020-12-16 10:55:00,440.76,440.76,440.3,440.46,701.0,440.76,440.76,440.3,440.46,701.0
2020-12-16 11:00:00,440.24,440.58,439.56,440.52,7071.0,440.24,440.58,439.56,440.52,7071.0
2020-12-16 11:05:00,440.72,441.0,439.84,440.84,4335.0,440.72,441.0,439.84,440.84,4335.0
2020-12-16 11:10:00,440.56,441.18,439.32,439.32,2536.0,440.56,441.18,439.32,439.32,2536.0
2020-12-16 11:15:00,440.45,440.61,440.0,440.0,800.0,440.45,440.61,440.0,440.0,800.0
2020-12-16 11:20:00,439.79,440.3,438.64,440.3,4700.0,439.79,440.3,438.64,440.3,4700.0
2020-12-16 11:25:00,440.12,440.82,439.99,440.72,2321.0,440.12,440.82,439.99,440.72,2321.0
2020-12-16 11:30:00,440.73,440.89,440.32,440.72,1346.0,440.73,440.89,440.32,440.72,1346.0
2020-12-16 11:35:00,440.92,441.41,439.05,440.57,4315.0,440.92,441.41,439.05,440.57,4315.0
2020-12-16 11:40:00,439.93,440.71,439.32,440.31,1400.0,439.93,440.71,439.32,440.31,1400.0
2020-12-16 11:45:00,440.0,440.85,440.0,440.34,2302.0,440.0,440.85,440.0,440.34,2302.0
2020-12-16 11:50:00,440.65,440.94,440.0,440.0,3097.0,440.65,440.94,440.0,440.0,3097.0
2020-12-16 11:55:00,440.69,440.96,440.0,440.0,1542.0,440.69,440.96,440.0,440.0,1542.0
2020-12-16 12:00:00,440.52,440.53,439.0,439.48,4748.0,440.52,440.53,439.0,439.48,4748.0
2020-12-16 12:05:00,439.74,440.07,439.27,439.28,6160.0,439.74,440.07,439.27,439.28,6160.0
2020-12-16 12:10:00,439.3,440.02,438.37,438.54,17369.0,439.3,440.02,438.37,438.54,17369.0
2020-12-16 12:15:00,438.26,439.42,437.99,438.87,3700.0,438.26,439.42,437.99,438.87,3700.0
2020-12-16 12:20:00,438.88,439.2,438.22,438.22,4998.0,438.88,439.2,438.22,438.22,4998.0
2020-12-16 12:25:00,438.22,438.52,437.66,438.42,2533.0,438.22,438.52,437.66,438.42,2533.0
2020-12-16 12:30:00,438.46,439.31,438.46,439.1,846.0,438.46,439.31,438.46,439.1,846.0
2020-12-16 12:35:00,439.5,440.05,439.49,439.91,1200.0,439.5,440.05,439.49,439.91,1200.0
2020-12-16 12:40:00,439.92,441.15,439.21,439.21,2258.0,439.92,441.15,439.21,439.21,2258.0
2020-12-16 12:45:00,439.06,440.16,438.99,439.97,2505.0,439.06,440.16,438.99,439.97,2505.0
2020-12-16 12:50:00,439.92,441.16,439.6,440.98,2489.0,439.92,441.16,439.6,440.98,2489.0
2020-12-16 12:55:00,440.92,441.11,440.52,440.52,723.0,440.92,441.11,440.52,440.52,723.0
2020-12-16 13:00:00,440.25,440.93,439.83,440.93,1058.0,440.25,440.93,439.83,440.93,1058.0
2020-12-16 13:05:00,440.53,440.53,439.12,439.21,1300.0,440.53,440.53,439.12,439.21,1300.0
2020-12-16 13:10:00,439.62,439.78,439.0,439.25,1894.0,439.62,439.78,439.0,439.25,1894.0
2020-12-16 13:15:00,439.39,439.39,438.87,439.33,1500.0,439.39,439.39,438.87,439.33,1500.0
2020-12-16 13:20:00,438.96,439.67,438.9,439.63,1400.0,438.96,439.67,438.9,439.63,1400.0
2020-12-16 13:25:00,439.42,439.46,438.31,439.33,2100.0,439.42,439.46,438.31,439.33,2100.0
2020-12-16 13:30:00,439.44,439.58,439.05,439.43,2600.0,439.44,439.58,439.05,439.43,2600.0
2020-12-16 13:35:00,439.56,440.43,439.42,440.43,2437.0,439.56,440.43,439.42,440.43,2437.0
2020-12-16 13:40:00,439.99,440.02,439.29,439.29,1600.0,439.99,440.02,439.29,439.29,1600.0
2020-12-16 13:45:00,439.46,439.79,439.46,439.49,300.0,439.46,439.79,439.46,439.49,300.0
2020-12-16 13:50:00,439.79,439.79,439.49,439.76,400.0,439.79,439.79,439.49,439.76,400.0
2020-12-16 13:55:00,439.2,439.63,439.2,439.63,3900.0,439.2,439.63,439.2,439.63,3900.0
2020-12-16 14:00:00,439.61,439.63,438.4,439.38,4561.0,439.61,439.63,438.4,439.38,4561.0
2020-12-16 14:05:00,438.12,438.52,436.38,438.35,7338.0,438.12,438.52,436.38,438.35,7338.0
2020-12-16 14:10:00,438.73,438.73,437.92,438.71,742.0,438.73,438.73,437.92,438.71,742.0
2020-12-16 14:15:00,438.41,439.37,437.97,439.27,4549.0,438.41,439.37,437.97,439.27,4549.0
2020-12-16 14:20:00,439.56,440.53,439.16,440.48,3299.0,439.56,440.53,439.16,440.48,3299.0
2020-12-16 14:25:00,440.13,440.28,439.5,440.2,6400.0,440.13,440.28,439.5,440.2,6400.0
2020-12-16 14:30:00,439.97,440.67,439.58,440.67,700.0,439.97,440.67,439.58,440.67,700.0
2020-12-16 14:35:00,441.5,442.31,440.85,442.31,1523.0,441.5,442.31,440.85,442.31,1523.0
2020-12-16 14:40:00,442.14,442.14,440.79,441.5,1600.0,442.14,442.14,440.79,441.5,1600.0
2020-12-16 14:45:00,440.81,441.36,440.34,441.3,1812.0,440.81,441.36,440.34,441.3,1812.0
2020-12-16 14:50:00,441.27,441.27,440.0,440.0,972.0,441.27,441.27,440.0,440.0,972.0
2020-12-16 14:55:00,440.0,440.63,439.9,440.19,3800.0,440.0,440.63,439.9,440.19,3800.0
2020-12-16 15:00:00,440.32,440.67,439.7,440.51,2566.0,440.32,440.67,439.7,440.51,2566.0
2020-12-16 15:05:00,440.06,440.08,439.54,439.55,1200.0,440.06,440.08,439.54,439.55,1200.0
2020-12-16 15:10:00,439.67,440.44,439.67,440.21,1300.0,439.67,440.44,439.67,440.21,1300.0
2020-12-16 15:15:00,439.99,440.59,439.7,440.36,2476.0,439.99,440.59,439.7,440.36,2476.0
2020-12-16 15:20:00,440.51,441.04,440.11,440.11,2700.0,440.51,441.04,440.11,440.11,2700.0
2020-12-16 15:25:00,440.06,440.06,439.66,439.87,600.0,440.06,440.06,439.66,439.87,600.0
2020-12-16 15:30:00,439.99,441.2,439.87,440.71,3128.0,439.99,441.2,439.87,440.71,3128.0
2020-12-16 15:35:00,441.18,441.18,439.46,440.01,3331.0,441.18,441.18,439.46,440.01,3331.0
2020-12-16 15:40:00,440.51,440.51,439.47,439.71,3644.0,440.51,440.51,439.47,439.71,3644.0
2020-12-16 15:45:00,440.18,441.18,439.98,441.13,7406.0,440.18,441.18,439.98,441.13,7406.0
2020-12-16 15:50:00,440.28,440.81,439.99,440.19,5136.0,440.28,440.81,439.99,440.19,5136.0
2020-12-16 15:55:00,440.31,440.95,439.03,439.51,31112.0,440.31,440.95,439.03,439.51,31112.0
2020-12-17 09:30:00,443.63,445.05,440.57,442.36,12257.0,443.63,445.05,440.57,442.36,12257.0
2020-12-17 09:35:00,443.52,443.56,439.1,440.0,3800.0,443.52,443.56,439.1,440.0,3800.0
2020-12-17 09:40:00,440.6,443.51,440.6,440.93,800.0,440.6,443.51,440.6,440.93,800.0
2020-12-17 09:45:00,442.1,443.22,442.05,442.26,1037.0,442.1,443.22,442.05,442.26,1037.0
2020-12-17 09:50:00,442.36,443.36,441.88,443.23,3379.0,442.36,443.36,441.88,443.23,3379.0
2020-12-17 09:55:00,443.42,443.99,442.73,443.0,3483.0,443.42,443.99,442.73,443.0,3483.0
2020-12-17 10:00:00,443.61,444.58,443.54,443.79,1965.0,443.61,444.58,443.54,443.79,1965.0
2020-12-17 10:05:00,444.55,448.2,444.55,448.2,9289.0,444.55,448.2,444.55,448.2,9289.0
2020-12-17 10:10:00,447.92,448.5,447.8,447.96,4191.0,447.92,448.5,447.8,447.96,4191.0
2020-12-17 10:15:00,446.52,447.48,445.63,446.88,3200.0,446.52,447.48,445.63,446.88,3200.0
2020-12-17 10:20:00,447.13,447.13,447.1,447.1,200.0,447.13,447.13,447.1,447.1,200.0
2020-12-17 10:25:00,446.1,447.09,446.1,447.09,1402.0,446.1,447.09,446.1,447.09,1402.0
2020-12-17 10:30:00,446.91,447.34,446.2,446.54,1497.0,446.91,447.34,446.2,446.54,1497.0
2020-12-17 10:35:00,445.53,445.54,443.92,443.94,1300.0,445.53,445.54,443.92,443.94,1300.0
2020-12-17 10:40:00,443.97,444.57,443.55,443.69,5395.0,443.97,444.57,443.55,443.69,5395.0
2020-12-17 10:45:00,444.36,444.97,444.35,444.97,2317.0,444.36,444.97,444.35,444.97,2317.0
2020-12-17 10:50:00,446.15,446.15,445.17,445.6,840.0,446.15,446.15,445.17,445.6,840.0
2020-12-17 10:55:00,446.17,446.17,445.45,445.45,400.0,446.17,446.17,445.45,445.45,400.0
2020-12-17 11:00:00,445.52,445.93,444.05,444.16,1200.0,445.52,445.93,444.05,444.16,1200.0
2020-12-17 11:05:00,444.2,444.61,443.71,444.31,3250.0,444.2,444.61,443.71,444.31,3250.0
2020-12-17 11:10:00,444.02,444.4,443.14,443.21,2274.0,444.02,444.4,443.14,443.21,2274.0
2020-12-17 11:15:00,443.21,445.15,443.21,443.76,7880.0,443.21,445.15,443.21,443.76,7880.0
2020-12-17 11:20:00,444.08,444.88,444.08,444.55,1100.0,444.08,444.88,444.08,444.55,1100.0
2020-12-17 11:25:00,444.55,446.65,444.55,446.65,1150.0,444.55,446.65,444.55,446.65,1150.0
2020-12-17 11:30:00,446.21,446.66,445.49,445.49,3215.0,446.21,446.66,445.49,445.49,3215.0
2020-12-17 11:35:00,445.83,445.83,444.53,445.64,1465.0,445.83,445.83,444.53,445.64,1465.0
2020-12-17 11:40:00,446.31,447.4,446.31,447.4,1200.0,446.31,447.4,446.31,447.4,1200.0
2020-12-17 11:45:00,447.16,447.3,445.18,445.18,1473.0,447.16,447.3,445.18,445.18,1473.0
2020-12-17 11:50:00,445.31,445.52,444.65,444.84,400.0,445.31,445.52,444.65,444.84,400.0
2020-12-17 11:55:00,444.84,445.96,444.84,445.17,5601.0,444.84,445.96,444.84,445.17,5601.0
2020-12-17 12:00:00,445.27,445.64,444.59,445.64,1512.0,445.27,445.64,444.59,445.64,1512.0
2020-12-17 12:05:00,444.79,444.79,443.88,443.88,800.0,444.79,444.79,443.88,443.88,800.0
2020-12-17 12:10:00,443.6,444.97,443.58,443.67,2151.0,443.6,444.97,443.58,443.67,2151.0
2020-12-17 12:15:00,444.18,444.34,443.97,444.31,1350.0,444.18,444.34,443.97,444.31,1350.0
2020-12-17 12:20:00,444.01,444.48,443.97,443.97,1301.0,444.01,444.48,443.97,443.97,1301.0
2020-12-17 12:25:00,444.16,444.32,443.56,443.97,1827.0,444.16,444.32,443.56,443.97,1827.0
2020-12-17 12:30:00,444.06,444.06,443.51,443.86,1403.0,444.06,444.06,443.51,443.86,1403.0
2020-12-17 12:35:00,443.93,444.28,443.53,444.28,1900.0,443.93,444.28,443.53,444.28,1900.0
2020-12-17 12:40:00,444.57,445.98,444.57,445.98,3300.0,444.57,445.98,444.57,445.98,3300.0
2020-12-17 12:45:00,446.37,446.42,445.89,445.9,1700.0,446.37,446.42,445.89,445.9,1700.0
2020-12-17 12:50:00,446.19,446.78,446.0,446.56,1300.0,446.19,446.78,446.0,446.56,1300.0
2020-12-17 12:55:00,446.52,446.62,446.17,446.17,713.0,446.52,446.62,446.17,446.17,713.0
2020-12-17 13:00:00,446.48,446.94,446.48,446.94,400.0,446.48,446.94,446.48,446.94,400.0
2020-12-17 13:05:00,446.35,446.68,446.18,446.32,1808.0,446.35,446.68,446.18,446.32,1808.0
2020-12-17 13:10:00,447.2,447.77,447.2,447.5,1204.0,447.2,447.77,447.2,447.5,1204.0
2020-12-17 13:15:00,447.22,447.27,446.11,446.99,1872.0,447.22,447.27,446.11,446.99,1872.0
2020-12-17 13:20:00,446.78,447.27,446.71,447.14,724.0,446.78,447.27,446.71,447.14,724.0
2020-12-17 13:25:00,446.7,446.95,446.7,446.7,701.0,446.7,446.95,446.7,446.7,701.0
2020-12-17 13:30:00,447.09,447.4,446.74,447.4,1104.0,447.09,447.4,446.74,447.4,1104.0
2020-12-17 13:35:00,447.5,447.52,447.15,447.15,1303.0,447.5,447.52,447.15,447.15,1303.0
2020-12-17 13:40:00,447.01,447.07,446.75,446.96,1204.0,447.01,447.07,446.75,446.96,1204.0
2020-12-17 13:45:00,447.43,447.93,447.43,447.91,700.0,447.43,447.93,447.43,447.91,700.0
2020-12-17 13:50:00,447.65,447.85,447.26,447.42,1850.0,447.65,447.85,447.26,447.42,1850.0
2020-12-17 13:55:00,447.62,447.77,446.75,446.75,1650.0,447.62,447.77,446.75,446.75,1650.0
2020-12-17 14:00:00,446.59,446.59,445.96,446.42,1110.0,446.59,446.59,445.96,446.42,1110.0
2020-12-17 14:05:00,446.47,446.69,445.92,445.92,2398.0,446.47,446.69,445.92,445.92,2398.0
2020-12-17 14:10:00,446.17,447.0,446.16,446.57,1581.0,446.17,447.0,446.16,446.57,1581.0
2020-12-17 14:15:00,446.73,447.58,446.65,446.95,1712.0,446.73,447.58,446.65,446.95,1712.0
2020-12-17 14:20:00,446.65,446.65,446.59,446.63,302.0,446.65,446.65,446.59,446.63,302.0
2020-12-17 14:25:00,446.68,446.69,446.34,446.69,1000.0,446.68,446.69,446.34,446.69,1000.0
2020-12-17 14:30:00,447.0,447.24,446.94,447.04,1310.0,447.0,447.24,446.94,447.04,1310.0
2020-12-17 14:35:00,447.39,447.5,447.13,447.13,500.0,447.39,447.5,447.13,447.13,500.0
2020-12-17 14:40:00,446.68,447.15,446.15,446.96,2430.0,446.68,447.15,446.15,446.96,2430.0
2020-12-17 14:45:00,447.04,447.04,446.47,446.48,500.0,447.04,447.04,446.47,446.48,500.0
2020-12-17 14:50:00,446.66,446.66,445.84,446.06,996.0,446.66,446.66,445.84,446.06,996.0
2020-12-17 14:55:00,445.71,445.86,444.71,444.93,4436.0,445.71,445.86,444.71,444.93,4436.0
2020-12-17 15:00:00,445.83,445.99,444.47,444.47,900.0,445.83,445.99,444.47,444.47,900.0
2020-12-17 15:05:00,444.06,444.26,443.75,443.75,600.0,444.06,444.26,443.75,443.75,600.0
2020-12-17 15:10:00,443.17,443.77,443.07,443.14,1420.0,443.17,443.77,443.07,443.14,1420.0
2020-12-17 15:15:00,443.13,443.96,443.09,443.96,1513.0,443.13,443.96,443.09,443.96,1513.0
2020-12-17 15:20:00,444.1,444.48,443.91,443.91,900.0,444.1,444.48,443.91,443.91,900.0
2020-12-17 15:25:00,444.39,444.48,443.78,443.96,2800.0,444.39,444.48,443.78,443.96,2800.0
2020-12-17 15:30:00,443.57,443.57,442.73,443.0,1825.0,443.57,443.57,442.73,443.0,1825.0
2020-12-17 15:35:00,443.56,443.8,443.0,443.4,5340.0,443.56,443.8,443.0,443.4,5340.0
2020-12-17 15:40:00,443.04,443.04,441.92,442.37,11979.0,443.04,443.04,441.92,442.37,11979.0
2020-12-17 15:45:00,442.77,443.83,442.4,443.81,3081.0,442.77,443.83,442.4,443.81,3081.0
2020-12-17 15:50:00,443.86,444.48,443.24,443.73,8328.0,443.86,444.48,443.24,443.73,8328.0
2020-12-17 15:55:00,443.74,444.85,443.4,444.32,26281.0,443.74,444.85,443.4,444.32,26281.0
2020-12-18 09:30:00,447.73,450.33,445.98,447.23,64265.0,447.73,450.33,445.98,447.23,64265.0
2020-12-18 09:35:00,446.4,452.18,446.39,450.61,5515.0,446.4,452.18,446.39,450.61,5515.0
2020-12-18 09:40:00,451.05,451.58,450.57,450.98,2100.0,451.05,451.58,450.57,450.98,2100.0
2020-12-18 09:45:00,450.0,450.99,449.7,450.54,1710.0,450.0,450.99,449.7,450.54,1710.0
2020-12-18 09:50:00,450.78,452.65,449.92,451.56,12987.0,450.78,452.65,449.92,451.56,12987.0
2020-12-18 09:55:00,452.48,454.46,451.6,454.11,6298.0,452.48,454.46,451.6,454.11,6298.0
2020-12-18 10:00:00,453.16,455.44,453.16,454.83,5405.0,453.16,455.44,453.16,454.83,5405.0
2020-12-18 10:05:00,454.81,455.73,453.39,455.73,6177.0,454.81,455.73,453.39,455.73,6177.0
2020-12-18 10:10:00,455.17,457.38,454.32,456.54,8360.0,455.17,457.38,454.32,456.54,8360.0
2020-12-18 10:15:00,456.67,457.87,456.67,457.7,4420.0,456.67,457.87,456.67,457.7,4420.0
2020-12-18 10:20:00,457.59,459.84,457.55,458.55,4814.0,457.59,459.84,457.55,458.55,4814.0
2020-12-18 10:25:00,458.0,460.83,458.0,460.16,3077.0,458.0,460.83,458.0,460.16,3077.0
2020-12-18 10:30:00,460.17,460.64,458.37,458.38,2637.0,460.17,460.64,458.37,458.38,2637.0
2020-12-18 10:35:00,458.81,460.0,457.75,458.24,4835.0,458.81,460.0,457.75,458.24,4835.0
2020-12-18 10:40:00,458.1,458.1,456.64,457.55,3900.0,458.1,458.1,456.64,457.55,3900.0
2020-12-18 10:45:00,457.38,457.6,456.98,457.18,1482.0,457.38,457.6,456.98,457.18,1482.0
2020-12-18 10:50:00,457.61,457.91,457.0,457.3,2708.0,457.61,457.91,457.0,457.3,2708.0
2020-12-18 10:55:00,457.8,458.35,457.41,458.35,1100.0,457.8,458.35,457.41,458.35,1100.0
2020-12-18 11:00:00,459.57,459.76,459.1,459.75,1200.0,459.57,459.76,459.1,459.75,1200.0
2020-12-18 11:05:00,459.74,460.15,459.31,459.45,3467.0,459.74,460.15,459.31,459.45,3467.0
2020-12-18 11:10:00,459.71,459.82,456.21,456.31,1324.0,459.71,459.82,456.21,456.31,1324.0
2020-12-18 11:15:00,456.39,456.4,454.65,455.22,6787.0,456.39,456.4,454.65,455.22,6787.0
2020-12-18 11:20:00,455.19,456.14,453.23,456.14,2502.0,455.19,456.14,453.23,456.14,2502.0
2020-12-18 11:25:00,455.64,455.65,454.61,454.61,2200.0,455.64,455.65,454.61,454.61,2200.0
2020-12-18 11:30:00,454.78,455.39,453.97,454.65,2963.0,454.78,455.39,453.97,454.65,2963.0
2020-12-18 11:35:00,455.03,455.84,454.82,455.82,1300.0,455.03,455.84,454.82,455.82,1300.0
2020-12-18 11:40:00,455.24,456.92,454.99,456.61,1701.0,455.24,456.92,454.99,456.61,1701.0
2020-12-18 11:45:00,456.61,456.61,456.61,456.61,0.0,456.61,456.61,456.61,456.61,0.0
2020-12-18 11:50:00,456.0,457.26,455.77,456.56,1681.0,456.0,457.26,455.77,456.56,1681.0
2020-12-18 11:55:00,457.01,457.13,455.97,456.5,1952.0,457.01,457.13,455.97,456.5,1952.0
2020-12-18 12:00:00,457.09,457.81,457.09,457.81,610.0,457.09,457.81,457.09,457.81,610.0
2020-12-18 12:05:00,458.38,460.63,458.1,460.24,6426.0,458.38,460.63,458.1,460.24,6426.0
2020-12-18 12:10:00,460.24,460.24,459.15,459.58,1995.0,460.24,460.24,459.15,459.58,1995.0
2020-12-18 12:15:00,458.86,459.85,458.47,459.85,1822.0,458.86,459.85,458.47,459.85,1822.0
2020-12-18 12:20:00,459.54,460.79,459.54,460.14,4454.0,459.54,460.79,459.54,460.14,4454.0
2020-12-18 12:25:00,460.08,460.65,458.84,458.84,1754.0,460.08,460.65,458.84,458.84,1754.0
2020-12-18 12:30:00,458.78,459.36,458.46,459.12,902.0,458.78,459.36,458.46,459.12,902.0
2020-12-18 12:35:00,458.7,458.81,457.92,458.5,1327.0,458.7,458.81,457.92,458.5,1327.0
2020-12-18 12:40:00,459.26,459.7,458.81,459.7,1188.0,459.26,459.7,458.81,459.7,1188.0
2020-12-18 12:45:00,459.12,459.37,458.52,458.99,1210.0,459.12,459.37,458.52,458.99,1210.0
2020-12-18 12:50:00,459.37,460.0,459.0,459.0,2737.0,459.37,460.0,459.0,459.0,2737.0
2020-12-18 12:55:00,459.18,460.8,459.18,460.75,3460.0,459.18,460.8,459.18,460.75,3460.0
2020-12-18 13:00:00,460.99,460.99,460.09,460.98,1436.0,460.99,460.99,460.09,460.98,1436.0
2020-12-18 13:05:00,461.15,461.4,460.51,460.51,1614.0,461.15,461.4,460.51,460.51,1614.0
2020-12-18 13:10:00,460.88,461.38,460.87,460.9,1401.0,460.88,461.38,460.87,460.9,1401.0
2020-12-18 13:15:00,460.67,461.52,459.58,461.52,4920.0,460.67,461.52,459.58,461.52,4920.0
2020-12-18 13:20:00,460.91,461.41,460.68,460.68,2500.0,460.91,461.41,460.68,460.68,2500.0
2020-12-18 13:25:00,461.0,461.63,460.51,460.81,1350.0,461.0,461.63,460.51,460.81,1350.0
2020-12-18 13:30:00,460.54,460.58,459.31,460.58,1292.0,460.54,460.58,459.31,460.58,1292.0
2020-12-18 13:35:00,460.65,460.72,460.0,460.54,723.0,460.65,460.72,460.0,460.54,723.0
2020-12-18 13:40:00,460.53,460.53,460.14,460.14,500.0,460.53,460.53,460.14,460.14,500.0
2020-12-18 13:45:00,460.28,460.28,459.67,460.01,1350.0,460.28,460.28,459.67,460.01,1350.0
2020-12-18 13:50:00,459.92,460.21,459.45,459.67,700.0,459.92,460.21,459.45,459.67,700.0
2020-12-18 13:55:00,459.25,459.25,457.79,458.39,1897.0,459.25,459.25,457.79,458.39,1897.0
2020-12-18 14:00:00,459.15,459.15,456.11,456.11,1300.0,459.15,459.15,456.11,456.11,1300.0
2020-12-18 14:05:00,456.62,457.14,456.15,456.95,2420.0,456.62,457.14,456.15,456.95,2420.0
2020-12-18 14:10:00,457.09,457.29,455.15,456.03,6310.0,457.09,457.29,455.15,456.03,6310.0
2020-12-18 14:15:00,455.75,455.76,454.0,455.55,7299.0,455.75,455.76,454.0,455.55,7299.0
2020-12-18 14:20:00,455.55,455.95,455.12,455.12,800.0,455.55,455.95,455.12,455.12,800.0
2020-12-18 14:25:00,455.14,455.25,454.34,455.21,1600.0,455.14,455.25,454.34,455.21,1600.0
2020-12-18 14:30:00,454.8,455.39,454.76,455.39,1300.0,454.8,455.39,454.76,455.39,1300.0
2020-12-18 14:35:00,455.53,455.72,455.07,455.42,800.0,455.53,455.72,455.07,455.42,800.0
2020-12-18 14:40:00,455.05,455.05,454.31,454.8,2936.0,455.05,455.05,454.31,454.8,2936.0
2020-12-18 14:45:00,455.05,455.05,453.74,453.74,1400.0,455.05,455.05,453.74,453.74,1400.0
2020-12-18 14:50:00,454.18,454.45,453.76,453.98,1700.0,454.18,454.45,453.76,453.98,1700.0
2020-12-18 14:55:00,453.85,453.85,452.22,452.95,1203.0,453.85,453.85,452.22,452.95,1203.0
2020-12-18 15:00:00,453.13,453.34,452.69,452.72,5109.0,453.13,453.34,452.69,452.72,5109.0
2020-12-18 15:05:00,452.95,453.97,452.71,453.49,3516.0,452.95,453.97,452.71,453.49,3516.0
2020-12-18 15:10:00,453.14,453.67,452.87,453.67,2998.0,453.14,453.67,452.87,453.67,2998.0
2020-12-18 15:15:00,453.59,454.39,453.0,453.24,4100.0,453.59,454.39,453.0,453.24,4100.0
2020-12-18 15:20:00,453.61,453.83,452.01,452.78,9011.0,453.61,453.83,452.01,452.78,9011.0
2020-12-18 15:25:00,452.8,453.75,452.73,453.15,9326.0,452.8,453.75,452.73,453.15,9326.0
2020-12-18 15:30:00,453.08,453.91,452.61,453.38,6238.0,453.08,453.91,452.61,453.38,6238.0
2020-12-18 15:35:00,453.02,453.94,452.81,453.15,1807.0,453.02,453.94,452.81,453.15,1807.0
2020-12-18 15:40:00,453.07,455.54,452.76,455.54,3757.0,453.07,455.54,452.76,455.54,3757.0
2020-12-18 15:45:00,455.2,455.9,454.07,455.79,5593.0,455.2,455.9,454.07,455.79,5593.0
2020-12-18 15:50:00,454.75,459.08,454.64,458.96,15298.0,454.75,459.08,454.64,458.96,15298.0
2020-12-18 15:55:00,458.3,459.16,456.58,458.28,31577.0,458.3,459.16,456.58,458.28,31577.0
2020-12-21 09:30:00,446.22,449.62,446.21,449.42,300.0,446.22,449.62,446.21,449.42,300.0
2020-12-21 09:35:00,448.24,457.97,448.24,457.97,14461.0,448.24,457.97,448.24,457.97,14461.0
2020-12-21 09:40:00,458.9,459.87,456.0,456.19,5341.0,458.9,459.87,456.0,456.19,5341.0
2020-12-21 09:45:00,455.32,456.87,454.51,454.73,700.0,455.32,456.87,454.51,454.73,700.0
2020-12-21 09:50:00,456.74,457.83,455.48,456.84,2894.0,456.74,457.83,455.48,456.84,2894.0
2020-12-21 09:55:00,457.29,457.79,456.78,457.65,1500.0,457.29,457.79,456.78,457.65,1500.0
2020-12-21 10:00:00,457.64,459.52,455.01,455.76,3400.0,457.64,459.52,455.01,455.76,3400.0
2020-12-21 10:05:00,456.41,456.41,453.39,454.31,3890.0,456.41,456.41,453.39,454.31,3890.0
2020-12-21 10:10:00,454.01,454.03,452.24,452.35,1700.0,454.01,454.03,452.24,452.35,1700.0
2020-12-21 10:15:00,452.18,454.15,451.54,452.5,3849.0,452.18,454.15,451.54,452.5,3849.0
2020-12-21 10:20:00,452.35,453.0,451.72,453.0,1700.0,452.35,453.0,451.72,453.0,1700.0
2020-12-21 10:25:00,453.02,454.99,452.3,454.21,6531.0,453.02,454.99,452.3,454.21,6531.0
2020-12-21 10:30:00,454.36,454.9,452.78,453.85,8489.0,454.36,454.9,452.78,453.85,8489.0
2020-12-21 10:35:00,454.0,457.0,454.0,457.0,1000.0,454.0,457.0,454.0,457.0,1000.0
2020-12-21 10:40:00,456.13,456.46,454.77,456.0,2506.0,456.13,456.46,454.77,456.0,2506.0
2020-12-21 10:45:00,456.0,457.25,455.02,456.37,13660.0,456.0,457.25,455.02,456.37,13660.0
2020-12-21 10:50:00,456.43,457.44,455.81,456.75,1500.0,456.43,457.44,455.81,456.75,1500.0
2020-12-21 10:55:00,457.0,458.26,457.0,458.26,5234.0,457.0,458.26,457.0,458.26,5234.0
2020-12-21 11:00:00,458.61,459.79,458.53,459.21,1910.0,458.61,459.79,458.53,459.21,1910.0
2020-12-21 11:05:00,459.75,460.87,458.78,460.17,2985.0,459.75,460.87,458.78,460.17,2985.0
2020-12-21 11:10:00,460.01,462.13,460.01,461.72,2810.0,460.01,462.13,460.01,461.72,2810.0
2020-12-21 11:15:00,462.02,462.03,461.0,462.02,1775.0,462.02,462.03,461.0,462.02,1775.0
2020-12-21 11:20:00,461.93,462.85,461.45,461.86,1123.0,461.93,462.85,461.45,461.86,1123.0
2020-12-21 11:25:00,462.77,462.81,461.45,462.21,2401.0,462.77,462.81,461.45,462.21,2401.0
2020-12-21 11:30:00,462.01,462.77,462.01,462.48,904.0,462.01,462.77,462.01,462.48,904.0
2020-12-21 11:35:00,462.47,464.33,461.86,464.32,3816.0,462.47,464.33,461.86,464.32,3816.0
2020-12-21 11:40:00,464.86,465.1,464.14,464.93,1636.0,464.86,465.1,464.14,464.93,1636.0
2020-12-21 11:45:00,464.16,464.61,463.4,464.28,3304.0,464.16,464.61,463.4,464.28,3304.0
2020-12-21 11:50:00,463.63,465.01,463.49,464.07,2420.0,463.63,465.01,463.49,464.07,2420.0
2020-12-21 11:55:00,463.75,464.4,463.59,463.71,2512.0,463.75,464.4,463.59,463.71,2512.0
2020-12-21 12:00:00,463.72,463.85,463.57,463.57,1400.0,463.72,463.85,463.57,463.57,1400.0
2020-12-21 12:05:00,463.15,463.94,463.08,463.93,1721.0,463.15,463.94,463.08,463.93,1721.0
2020-12-21 12:10:00,463.77,464.0,462.83,462.83,1400.0,463.77,464.0,462.83,462.83,1400.0
2020-12-21 12:15:00,462.99,462.99,462.11,462.11,700.0,462.99,462.99,462.11,462.11,700.0
2020-12-21 12:20:00,462.53,462.86,462.53,462.86,700.0,462.53,462.86,462.53,462.86,700.0
2020-12-21 12:25:00,463.54,463.8,463.17,463.34,2308.0,463.54,463.8,463.17,463.34,2308.0
2020-12-21 12:30:00,463.59,465.77,463.59,465.46,2613.0,463.59,465.77,463.59,465.46,2613.0
2020-12-21 12:35:00,464.65,464.65,463.64,464.08,2254.0,464.65,464.65,463.64,464.08,2254.0
2020-12-21 12:40:00,464.18,464.45,463.15,463.65,1369.0,464.18,464.45,463.15,463.65,1369.0
2020-12-21 12:45:00,463.22,463.8,463.22,463.8,300.0,463.22,463.8,463.22,463.8,300.0
2020-12-21 12:50:00,464.41,464.59,463.4,463.4,900.0,464.41,464.59,463.4,463.4,900.0
2020-12-21 12:55:00,463.48,463.78,463.21,463.21,1450.0,463.48,463.78,463.21,463.21,1450.0
2020-12-21 13:00:00,464.2,464.22,463.89,464.17,850.0,464.2,464.22,463.89,464.17,850.0
2020-12-21 13:05:00,464.06,465.3,464.06,465.26,1540.0,464.06,465.3,464.06,465.26,1540.0
2020-12-21 13:10:00,464.67,465.54,464.66,465.54,950.0,464.67,465.54,464.66,465.54,950.0
2020-12-21 13:15:00,465.8,465.8,464.94,465.2,1200.0,465.8,465.8,464.94,465.2,1200.0
2020-12-21 13:20:00,465.09,465.09,464.92,464.92,1001.0,465.09,465.09,464.92,464.92,1001.0
2020-12-21 13:25:00,465.27,465.92,464.8,464.91,2487.0,465.27,465.92,464.8,464.91,2487.0
2020-12-21 13:30:00,465.52,466.29,465.49,466.0,1995.0,465.52,466.29,465.49,466.0,1995.0
2020-12-21 13:35:00,465.95,465.95,464.93,465.14,1157.0,465.95,465.95,464.93,465.14,1157.0
2020-12-21 13:40:00,465.42,466.41,465.37,466.33,1736.0,465.42,466.41,465.37,466.33,1736.0
2020-12-21 13:45:00,466.23,466.26,465.06,465.1,3459.0,466.23,466.26,465.06,465.1,3459.0
2020-12-21 13:50:00,465.14,465.89,465.14,465.88,700.0,465.14,465.89,465.14,465.88,700.0
2020-12-21 13:55:00,466.03,466.42,465.62,465.84,3280.0,466.03,466.42,465.62,465.84,3280.0
2020-12-21 14:00:00,465.34,465.34,463.51,463.71,2244.0,465.34,465.34,463.51,463.71,2244.0
2020-12-21 14:05:00,463.46,463.46,463.11,463.14,393.0,463.46,463.46,463.11,463.14,393.0
2020-12-21 14:10:00,462.95,463.58,462.8,463.31,2409.0,462.95,463.58,462.8,463.31,2409.0
2020-12-21 14:15:00,463.68,464.0,463.15,463.66,2019.0,463.68,464.0,463.15,463.66,2019.0
2020-12-21 14:20:00,463.6,463.66,462.76,462.99,1815.0,463.6,463.66,462.76,462.99,1815.0
2020-12-21 14:25:00,462.86,463.59,462.86,463.49,3896.0,462.86,463.59,462.86,463.49,3896.0
2020-12-21 14:30:00,463.73,464.18,463.15,463.15,2367.0,463.73,464.18,463.15,463.15,2367.0
2020-12-21 14:35:00,463.63,464.69,463.63,463.77,1617.0,463.63,464.69,463.63,463.77,1617.0
2020-12-21 14:40:00,463.13,464.15,463.13,463.51,1149.0,463.13,464.15,463.13,463.51,1149.0
2020-12-21 14:45:00,463.16,463.16,461.77,462.31,1601.0,463.16,463.16,461.77,462.31,1601.0
2020-12-21 14:50:00,461.76,461.78,461.76,461.78,400.0,461.76,461.78,461.76,461.78,400.0
2020-12-21 14:55:00,462.18,462.74,461.55,461.55,4769.0,462.18,462.74,461.55,461.55,4769.0
2020-12-21 15:00:00,461.76,462.1,461.51,461.53,800.0,461.76,462.1,461.51,461.53,800.0
2020-12-21 15:05:00,461.95,462.13,461.01,461.01,1903.0,461.95,462.13,461.01,461.01,1903.0
2020-12-21 15:10:00,461.02,461.52,460.19,461.15,2047.0,461.02,461.52,460.19,461.15,2047.0
2020-12-21 15:15:00,460.96,460.96,460.46,460.89,550.0,460.96,460.96,460.46,460.89,550.0
2020-12-21 15:20:00,460.73,461.4,460.38,460.95,2537.0,460.73,461.4,460.38,460.95,2537.0
2020-12-21 15:25:00,460.67,460.67,459.33,460.15,1819.0,460.67,460.67,459.33,460.15,1819.0
2020-12-21 15:30:00,459.61,459.61,458.05,459.1,2188.0,459.61,459.61,458.05,459.1,2188.0
2020-12-21 15:35:00,458.67,459.84,458.05,459.84,2287.0,458.67,459.84,458.05,459.84,2287.0
2020-12-21 15:40:00,460.23,460.62,459.71,459.94,1655.0,460.23,460.62,459.71,459.94,1655.0
2020-12-21 15:45:00,459.35,459.99,459.21,459.72,4107.0,459.35,459.99,459.21,459.72,4107.0
2020-12-21 15:50:00,459.7,459.7,458.45,459.5,4402.0,459.7,459.7,458.45,459.5,4402.0
2020-12-21 15:55:00,460.2,461.19,459.11,459.98,15117.0,460.2,461.19,459.11,459.98,15117.0
2020-12-22 09:30:00,461.08,465.55,460.44,462.01,5298.0,461.08,465.55,460.44,462.01,5298.0
2020-12-22 09:35:00,464.58,464.58,460.0,460.11,2460.0,464.58,464.58,460.0,460.11,2460.0
2020-12-22 09:40:00,458.0,460.49,458.0,460.13,2901.0,458.0,460.49,458.0,460.13,2901.0
2020-12-22 09:45:00,460.13,461.59,459.45,459.45,2045.0,460.13,461.59,459.45,459.45,2045.0
2020-12-22 09:50:00,460.47,460.86,458.71,460.86,900.0,460.47,460.86,458.71,460.86,900.0
2020-12-22 09:55:00,461.79,462.87,460.78,461.1,3010.0,461.79,462.87,460.78,461.1,3010.0
2020-12-22 10:00:00,460.13,460.26,458.86,460.25,2000.0,460.13,460.26,458.86,460.25,2000.0
2020-12-22 10:05:00,460.37,462.8,460.37,461.71,2473.0,460.37,462.8,460.37,461.71,2473.0
2020-12-22 10:10:00,460.79,460.79,458.1,458.66,2175.0,460.79,460.79,458.1,458.66,2175.0
2020-12-22 10:15:00,460.05,461.85,458.72,458.72,4700.0,460.05,461.85,458.72,458.72,4700.0
2020-12-22 10:20:00,458.88,459.44,457.93,458.66,3465.0,458.88,459.44,457.93,458.66,3465.0
2020-12-22 10:25:00,459.3,463.29,459.03,462.2,4097.0,459.3,463.29,459.03,462.2,4097.0
2020-12-22 10:30:00,462.61,464.62,462.61,462.66,3182.0,462.61,464.62,462.61,462.66,3182.0
2020-12-22 10:35:00,462.8,463.56,462.8,463.49,800.0,462.8,463.56,462.8,463.49,800.0
2020-12-22 10:40:00,463.98,464.2,463.18,463.18,2422.0,463.98,464.2,463.18,463.18,2422.0
2020-12-22 10:45:00,463.77,464.23,461.94,462.23,3651.0,463.77,464.23,461.94,462.23,3651.0
2020-12-22 10:50:00,461.39,462.84,460.38,460.38,4844.0,461.39,462.84,460.38,460.38,4844.0
2020-12-22 10:55:00,462.04,463.32,461.88,462.73,2706.0,462.04,463.32,461.88,462.73,2706.0
2020-12-22 11:00:00,462.8,463.62,462.32,462.89,4600.0,462.8,463.62,462.32,462.89,4600.0
2020-12-22 11:05:00,463.39,463.43,461.7,462.14,2003.0,463.39,463.43,461.7,462.14,2003.0
2020-12-22 11:10:00,461.83,463.31,461.82,463.18,1284.0,461.83,463.31,461.82,463.18,1284.0
2020-12-22 11:15:00,463.66,463.74,462.79,462.79,1404.0,463.66,463.74,462.79,462.79,1404.0
2020-12-22 11:20:00,462.79,463.17,460.72,460.72,1999.0,462.79,463.17,460.72,460.72,1999.0
2020-12-22 11:25:00,460.42,462.11,460.41,462.0,1270.0,460.42,462.11,460.41,462.0,1270.0
2020-12-22 11:30:00,462.22,462.22,458.62,459.5,6186.0,462.22,462.22,458.62,459.5,6186.0
2020-12-22 11:35:00,458.56,459.56,457.02,457.71,6210.0,458.56,459.56,457.02,457.71,6210.0
2020-12-22 11:40:00,457.73,457.82,457.18,457.61,2038.0,457.73,457.82,457.18,457.61,2038.0
2020-12-22 11:45:00,457.66,458.85,457.06,458.17,2046.0,457.66,458.85,457.06,458.17,2046.0
2020-12-22 11:50:00,458.8,459.21,458.06,458.25,3220.0,458.8,459.21,458.06,458.25,3220.0
2020-12-22 11:55:00,459.26,459.34,458.8,458.84,1235.0,459.26,459.34,458.8,458.84,1235.0
2020-12-22 12:00:00,459.32,460.72,459.13,460.69,3810.0,459.32,460.72,459.13,460.69,3810.0
2020-12-22 12:05:00,460.42,460.95,459.2,460.16,4037.0,460.42,460.95,459.2,460.16,4037.0
2020-12-22 12:10:00,460.83,461.41,460.83,461.41,706.0,460.83,461.41,460.83,461.41,706.0
2020-12-22 12:15:00,461.33,461.57,460.56,460.58,1703.0,461.33,461.57,460.56,460.58,1703.0
2020-12-22 12:20:00,460.89,461.65,460.81,460.87,1444.0,460.89,461.65,460.81,460.87,1444.0
2020-12-22 12:25:00,460.56,460.83,460.07,460.83,722.0,460.56,460.83,460.07,460.83,722.0
2020-12-22 12:30:00,461.24,461.24,461.23,461.24,100.0,461.24,461.24,461.23,461.24,100.0
2020-12-22 12:35:00,461.16,461.2,460.15,460.15,700.0,461.16,461.2,460.15,460.15,700.0
2020-12-22 12:40:00,459.53,460.21,459.45,460.2,1416.0,459.53,460.21,459.45,460.2,1416.0
2020-12-22 12:45:00,460.77,460.77,460.13,460.13,2038.0,460.77,460.77,460.13,460.13,2038.0
2020-12-22 12:50:00,460.47,461.31,460.47,461.3,501.0,460.47,461.31,460.47,461.3,501.0
2020-12-22 12:55:00,461.9,461.9,461.18,461.38,606.0,461.9,461.9,461.18,461.38,606.0
2020-12-22 13:00:00,461.42,461.44,460.96,461.43,708.0,461.42,461.44,460.96,461.43,708.0
2020-12-22 13:05:00,461.47,461.98,461.0,461.98,800.0,461.47,461.98,461.0,461.98,800.0
2020-12-22 13:10:00,461.99,462.41,461.99,462.13,987.0,461.99,462.41,461.99,462.13,987.0
2020-12-22 13:15:00,462.0,462.0,461.8,461.8,400.0,462.0,462.0,461.8,461.8,400.0
2020-12-22 13:20:00,462.5,464.3,462.43,464.3,2338.0,462.5,464.3,462.43,464.3,2338.0
2020-12-22 13:25:00,464.38,464.78,464.34,464.4,1808.0,464.38,464.78,464.34,464.4,1808.0
2020-12-22 13:30:00,464.43,465.38,464.1,464.1,2950.0,464.43,465.38,464.1,464.1,2950.0
2020-12-22 13:35:00,463.32,464.48,463.32,464.14,700.0,463.32,464.48,463.32,464.14,700.0
2020-12-22 13:40:00,464.04,464.74,463.32,463.32,893.0,464.04,464.74,463.32,463.32,893.0
2020-12-22 13:45:00,463.36,464.07,462.84,464.07,2700.0,463.36,464.07,462.84,464.07,2700.0
2020-12-22 13:50:00,464.22,464.22,463.61,463.96,1060.0,464.22,464.22,463.61,463.96,1060.0
2020-12-22 13:55:00,463.99,464.36,463.99,464.04,1380.0,463.99,464.36,463.99,464.04,1380.0
2020-12-22 14:00:00,464.39,465.25,464.39,464.96,1799.0,464.39,465.25,464.39,464.96,1799.0
2020-12-22 14:05:00,464.78,466.46,464.28,466.0,5577.0,464.78,466.46,464.28,466.0,5577.0
2020-12-22 14:10:00,465.82,465.83,464.55,464.55,770.0,465.82,465.83,464.55,464.55,770.0
2020-12-22 14:15:00,465.45,466.18,465.45,465.89,2453.0,465.45,466.18,465.45,465.89,2453.0
2020-12-22 14:20:00,465.91,467.24,465.75,466.52,3256.0,465.91,467.24,465.75,466.52,3256.0
2020-12-22 14:25:00,467.0,467.17,466.67,466.73,2800.0,467.0,467.17,466.67,466.73,2800.0
2020-12-22 14:30:00,466.73,467.3,466.31,467.02,1818.0,466.73,467.3,466.31,467.02,1818.0
2020-12-22 14:35:00,466.79,466.79,465.19,465.19,2000.0,466.79,466.79,465.19,465.19,2000.0
2020-12-22 14:40:00,465.03,465.48,464.49,465.48,1735.0,465.03,465.48,464.49,465.48,1735.0
2020-12-22 14:45:00,465.12,465.71,464.5,464.5,700.0,465.12,465.71,464.5,464.5,700.0
2020-12-22 14:50:00,464.52,466.36,464.52,466.3,1200.0,464.52,466.36,464.52,466.3,1200.0
2020-12-22 14:55:00,465.77,466.67,465.77,465.86,1101.0,465.77,466.67,465.77,465.86,1101.0
2020-12-22 15:00:00,466.19,467.41,466.19,467.32,1801.0,466.19,467.41,466.19,467.32,1801.0
2020-12-22 15:05:00,467.35,467.35,465.44,465.46,1516.0,467.35,467.35,465.44,465.46,1516.0
2020-12-22 15:10:00,466.39,466.74,464.9,466.3,5579.0,466.39,466.74,464.9,466.3,5579.0
2020-12-22 15:15:00,466.29,467.45,465.93,466.61,6510.0,466.29,467.45,465.93,466.61,6510.0
2020-12-22 15:20:00,465.93,466.56,465.12,465.41,2400.0,465.93,466.56,465.12,465.41,2400.0
2020-12-22 15:25:00,465.41,465.41,464.61,464.77,1577.0,465.41,465.41,464.61,464.77,1577.0
2020-12-22 15:30:00,465.26,465.26,463.72,463.77,3330.0,465.26,465.26,463.72,463.77,3330.0
2020-12-22 15:35:00,463.54,464.76,463.54,464.3,4064.0,463.54,464.76,463.54,464.3,4064.0
2020-12-22 15:40:00,463.77,464.96,463.13,464.89,2667.0,463.77,464.96,463.13,464.89,2667.0
2020-12-22 15:45:00,465.37,465.52,464.48,464.64,3226.0,465.37,465.52,464.48,464.64,3226.0
2020-12-22 15:50:00,464.33,465.37,464.33,465.37,3749.0,464.33,465.37,464.33,465.37,3749.0
2020-12-22 15:55:00,465.49,466.1,464.67,464.97,13304.0,465.49,466.1,464.67,464.97,13304.0
2020-12-23 09:30:00,468.15,470.0,465.31,465.86,7149.0,468.15,470.0,465.31,465.86,7149.0
2020-12-23 09:35:00,466.78,469.75,466.01,467.88,4557.0,466.78,469.75,466.01,467.88,4557.0
2020-12-23 09:40:00,466.33,467.85,463.0,463.0,5896.0,466.33,467.85,463.0,463.0,5896.0
2020-12-23 09:45:00,462.03,464.38,461.52,464.38,1500.0,462.03,464.38,461.52,464.38,1500.0
2020-12-23 09:50:00,465.94,466.67,465.63,465.63,1000.0,465.94,466.67,465.63,465.63,1000.0
2020-12-23 09:55:00,465.36,466.79,465.12,466.77,680.0,465.36,466.79,465.12,466.77,680.0
2020-12-23 10:00:00,466.74,467.5,465.38,465.44,3224.0,466.74,467.5,465.38,465.44,3224.0
2020-12-23 10:05:00,466.2,467.4,466.14,467.4,900.0,466.2,467.4,466.14,467.4,900.0
2020-12-23 10:10:00,466.41,467.79,466.24,467.79,900.0,466.41,467.79,466.24,467.79,900.0
2020-12-23 10:15:00,468.0,468.0,464.96,464.96,1698.0,468.0,468.0,464.96,464.96,1698.0
2020-12-23 10:20:00,464.96,466.95,464.96,466.7,630.0,464.96,466.95,464.96,466.7,630.0
2020-12-23 10:25:00,465.01,465.01,463.05,464.74,1000.0,465.01,465.01,463.05,464.74,1000.0
2020-12-23 10:30:00,465.48,467.13,465.48,466.77,1447.0,465.48,467.13,465.48,466.77,1447.0
2020-12-23 10:35:00,466.11,466.32,465.92,466.2,3023.0,466.11,466.32,465.92,466.2,3023.0
2020-12-23 10:40:00,465.52,466.26,465.52,465.96,706.0,465.52,466.26,465.52,465.96,706.0
2020-12-23 10:45:00,466.96,467.57,466.45,467.57,600.0,466.96,467.57,466.45,467.57,600.0
2020-12-23 10:50:00,467.3,467.3,465.9,466.13,1138.0,467.3,467.3,465.9,466.13,1138.0
2020-12-23 10:55:00,466.7,468.0,466.52,467.75,1794.0,466.7,468.0,466.52,467.75,1794.0
2020-12-23 11:00:00,467.45,467.52,467.45,467.52,300.0,467.45,467.52,467.45,467.52,300.0
2020-12-23 11:05:00,467.52,467.52,467.52,467.52,0.0,467.52,467.52,467.52,467.52,0.0
2020-12-23 11:10:00,468.49,468.5,468.04,468.04,412.0,468.49,468.5,468.04,468.04,412.0
2020-12-23 11:15:00,468.52,468.52,467.44,467.6,1977.0,468.52,468.52,467.44,467.6,1977.0
2020-12-23 11:20:00,468.41,468.41,468.41,468.41,100.0,468.41,468.41,468.41,468.41,100.0
2020-12-23 11:25:00,468.66,469.57,467.24,467.24,1612.0,468.66,469.57,467.24,467.24,1612.0
2020-12-23 11:30:00,466.89,467.91,466.65,466.65,1011.0,466.89,467.91,466.65,466.65,1011.0
2020-12-23 11:35:00,467.71,467.98,466.86,466.87,500.0,467.71,467.98,466.86,466.87,500.0
2020-12-23 11:40:00,466.51,466.51,466.51,466.51,100.0,466.51,466.51,466.51,466.51,100.0
2020-12-23 11:45:00,466.33,467.6,466.33,467.6,200.0,466.33,467.6,466.33,467.6,200.0
2020-12-23 11:50:00,467.02,467.22,465.71,466.16,2648.0,467.02,467.22,465.71,466.16,2648.0
2020-12-23 11:55:00,466.78,467.14,466.37,466.62,800.0,466.78,467.14,466.37,466.62,800.0
2020-12-23 12:00:00,466.49,466.68,465.19,465.19,1200.0,466.49,466.68,465.19,465.19,1200.0
2020-12-23 12:05:00,465.49,465.52,465.47,465.47,507.0,465.49,465.52,465.47,465.47,507.0
2020-12-23 12:10:00,466.19,466.19,466.19,466.19,100.0,466.19,466.19,466.19,466.19,100.0
2020-12-23 12:15:00,465.87,465.87,465.77,465.77,600.0,465.87,465.87,465.77,465.77,600.0
2020-12-23 12:20:00,466.25,466.77,465.89,465.89,1300.0,466.25,466.77,465.89,465.89,1300.0
2020-12-23 12:25:00,466.59,466.71,466.59,466.71,200.0,466.59,466.71,466.59,466.71,200.0
2020-12-23 12:30:00,466.35,467.7,466.35,467.37,1700.0,466.35,467.7,466.35,467.37,1700.0
2020-12-23 12:35:00,467.53,467.77,466.83,467.06,900.0,467.53,467.77,466.83,467.06,900.0
2020-12-23 12:40:00,467.69,467.69,466.14,467.04,466.0,467.69,467.69,466.14,467.04,466.0
2020-12-23 12:45:00,466.28,467.7,466.23,467.05,699.0,466.28,467.7,466.23,467.05,699.0
2020-12-23 12:50:00,467.5,467.5,466.44,466.44,200.0,467.5,467.5,466.44,466.44,200.0
2020-12-23 12:55:00,467.5,467.5,466.3,466.67,1151.0,467.5,467.5,466.3,466.67,1151.0
2020-12-23 13:00:00,466.58,466.58,466.12,466.31,1181.0,466.58,466.58,466.12,466.31,1181.0
2020-12-23 13:05:00,466.92,466.92,466.39,466.4,300.0,466.92,466.92,466.39,466.4,300.0
2020-12-23 13:10:00,466.04,466.04,465.56,465.56,500.0,466.04,466.04,465.56,465.56,500.0
2020-12-23 13:15:00,465.56,465.56,465.11,465.17,1000.0,465.56,465.56,465.11,465.17,1000.0
2020-12-23 13:20:00,465.75,467.05,465.51,466.86,19936.0,465.75,467.05,465.51,466.86,19936.0
2020-12-23 13:25:00,466.89,467.1,466.27,467.08,1050.0,466.89,467.1,466.27,467.08,1050.0
2020-12-23 13:30:00,466.01,466.99,465.95,466.24,2046.0,466.01,466.99,465.95,466.24,2046.0
2020-12-23 13:35:00,466.89,467.37,466.89,467.04,400.0,466.89,467.37,466.89,467.04,400.0
2020-12-23 13:40:00,466.46,467.37,466.46,466.74,2808.0,466.46,467.37,466.46,466.74,2808.0
2020-12-23 13:45:00,466.74,467.41,466.74,467.41,800.0,466.74,467.41,466.74,467.41,800.0
2020-12-23 13:50:00,466.96,467.15,466.24,466.57,1628.0,466.96,467.15,466.24,466.57,1628.0
2020-12-23 13:55:00,466.21,466.61,466.21,466.61,200.0,466.21,466.61,466.21,466.61,200.0
2020-12-23 14:00:00,466.13,466.58,466.02,466.44,1100.0,466.13,466.58,466.02,466.44,1100.0
2020-12-23 14:05:00,467.0,467.0,466.99,467.0,100.0,467.0,467.0,466.99,467.0,100.0
2020-12-23 14:10:00,466.62,466.62,465.49,466.44,815.0,466.62,466.62,465.49,466.44,815.0
2020-12-23 14:15:00,465.98,465.98,465.05,465.05,705.0,465.98,465.98,465.05,465.05,705.0
2020-12-23 14:20:00,465.47,466.35,465.11,466.14,1809.0,465.47,466.35,465.11,466.14,1809.0
2020-12-23 14:25:00,466.63,467.07,466.47,466.5,835.0,466.63,467.07,466.47,466.5,835.0
2020-12-23 14:30:00,466.14,466.5,465.75,465.75,1600.0,466.14,466.5,465.75,465.75,1600.0
2020-12-23 14:35:00,465.93,466.15,465.56,466.0,5400.0,465.93,466.15,465.56,466.0,5400.0
2020-12-23 14:40:00,465.92,466.34,465.68,465.86,3140.0,465.92,466.34,465.68,465.86,3140.0
2020-12-23 14:45:00,466.18,466.3,466.17,466.18,400.0,466.18,466.3,466.17,466.18,400.0
2020-12-23 14:50:00,466.46,466.46,465.24,465.24,846.0,466.46,466.46,465.24,465.24,846.0
2020-12-23 14:55:00,465.45,465.83,465.1,465.1,700.0,465.45,465.83,465.1,465.1,700.0
2020-12-23 15:00:00,465.07,465.65,464.52,465.4,1400.0,465.07,465.65,464.52,465.4,1400.0
2020-12-23 15:05:00,464.96,465.87,464.96,465.39,1200.0,464.96,465.87,464.96,465.39,1200.0
2020-12-23 15:10:00,464.7,465.6,464.62,464.62,800.0,464.7,465.6,464.62,464.62,800.0
2020-12-23 15:15:00,464.62,466.06,464.62,465.1,800.0,464.62,466.06,464.62,465.1,800.0
2020-12-23 15:20:00,465.47,465.62,464.48,464.49,1700.0,465.47,465.62,464.48,464.49,1700.0
2020-12-23 15:25:00,464.56,465.04,464.17,464.55,1502.0,464.56,465.04,464.17,464.55,1502.0
2020-12-23 15:30:00,465.34,465.34,464.42,465.06,1000.0,465.34,465.34,464.42,465.06,1000.0
2020-12-23 15:35:00,465.41,466.4,465.2,466.3,2247.0,465.41,466.4,465.2,466.3,2247.0
2020-12-23 15:40:00,466.21,467.62,465.74,466.37,3526.0,466.21,467.62,465.74,466.37,3526.0
2020-12-23 15:45:00,466.75,466.95,466.04,466.35,3563.0,466.75,466.95,466.04,466.35,3563.0
2020-12-23 15:50:00,465.99,466.54,465.32,466.39,3306.0,465.99,466.54,465.32,466.39,3306.0
2020-12-23 15:55:00,466.37,467.46,466.18,467.46,19139.0,466.37,467.46,466.18,467.46,19139.0
2020-12-24 09:30:00,466.95,466.95,464.0,465.51,4327.0,466.95,466.95,464.0,465.51,4327.0
2020-12-24 09:35:00,463.47,468.34,462.0,467.55,14275.0,463.47,468.34,462.0,467.55,14275.0
2020-12-24 09:40:00,467.99,470.24,467.99,470.24,1200.0,467.99,470.24,467.99,470.24,1200.0
2020-12-24 09:45:00,470.31,473.08,470.31,472.15,7916.0,470.31,473.08,470.31,472.15,7916.0
2020-12-24 09:50:00,471.84,472.5,470.0,470.47,3195.0,471.84,472.5,470.0,470.47,3195.0
2020-12-24 09:55:00,471.2,472.97,470.93,472.64,3769.0,471.2,472.97,470.93,472.64,3769.0
2020-12-24 10:00:00,471.85,471.85,470.01,471.46,1000.0,471.85,471.85,470.01,471.46,1000.0
2020-12-24 10:05:00,468.59,469.95,467.67,469.95,3661.0,468.59,469.95,467.67,469.95,3661.0
2020-12-24 10:10:00,469.08,469.08,467.68,467.68,700.0,469.08,469.08,467.68,467.68,700.0
2020-12-24 10:15:00,468.22,468.5,467.63,468.5,1403.0,468.22,468.5,467.63,468.5,1403.0
2020-12-24 10:20:00,467.77,468.25,467.64,468.07,1311.0,467.77,468.25,467.64,468.07,1311.0
2020-12-24 10:25:00,468.06,469.81,468.06,469.81,900.0,468.06,469.81,468.06,469.81,900.0
2020-12-24 10:30:00,468.7,469.36,468.41,469.18,2822.0,468.7,469.36,468.41,469.18,2822.0
2020-12-24 10:35:00,469.55,471.69,469.22,471.32,2336.0,469.55,471.69,469.22,471.32,2336.0
2020-12-24 10:40:00,471.38,471.99,471.35,471.62,1518.0,471.38,471.99,471.35,471.62,1518.0
2020-12-24 10:45:00,471.77,472.68,471.39,472.68,5230.0,471.77,472.68,471.39,472.68,5230.0
2020-12-24 10:50:00,472.8,473.97,472.8,473.18,1769.0,472.8,473.97,472.8,473.18,1769.0
2020-12-24 10:55:00,473.5,473.5,472.66,473.29,1845.0,473.5,473.5,472.66,473.29,1845.0
2020-12-24 11:00:00,472.25,472.25,471.71,471.71,200.0,472.25,472.25,471.71,471.71,200.0
2020-12-24 11:05:00,471.47,472.59,471.41,472.41,1120.0,471.47,472.59,471.41,472.41,1120.0
2020-12-24 11:10:00,472.78,473.39,471.63,471.63,1913.0,472.78,473.39,471.63,471.63,1913.0
2020-12-24 11:15:00,472.01,472.01,471.61,471.8,950.0,472.01,472.01,471.61,471.8,950.0
2020-12-24 11:20:00,471.8,473.73,471.8,473.45,2102.0,471.8,473.73,471.8,473.45,2102.0
2020-12-24 11:25:00,473.44,473.44,472.79,473.23,700.0,473.44,473.44,472.79,473.23,700.0
2020-12-24 11:30:00,472.68,475.11,472.68,474.55,7053.0,472.68,475.11,472.68,474.55,7053.0
2020-12-24 11:35:00,474.78,475.08,472.95,472.95,1288.0,474.78,475.08,472.95,472.95,1288.0
2020-12-24 11:40:00,472.51,474.58,472.5,474.58,1450.0,472.51,474.58,472.5,474.58,1450.0
2020-12-24 11:45:00,474.61,475.15,474.21,474.8,2700.0,474.61,475.15,474.21,474.8,2700.0
2020-12-24 11:50:00,474.7,475.95,474.44,475.34,3392.0,474.7,475.95,474.44,475.34,3392.0
2020-12-24 11:55:00,475.65,476.02,475.57,476.02,1389.0,475.65,476.02,475.57,476.02,1389.0
2020-12-24 12:00:00,475.11,475.19,474.46,474.46,1310.0,475.11,475.19,474.46,474.46,1310.0
2020-12-24 12:05:00,473.67,474.5,473.53,473.53,2161.0,473.67,474.5,473.53,473.53,2161.0
2020-12-24 12:10:00,473.94,474.34,473.58,474.18,919.0,473.94,474.34,473.58,474.18,919.0
2020-12-24 12:15:00,473.87,473.88,471.54,473.25,1804.0,473.87,473.88,471.54,473.25,1804.0
2020-12-24 12:20:00,473.25,473.63,472.29,473.63,1481.0,473.25,473.63,472.29,473.63,1481.0
2020-12-24 12:25:00,473.69,474.27,473.27,474.27,1429.0,473.69,474.27,473.27,474.27,1429.0
2020-12-24 12:30:00,473.87,474.25,473.55,473.82,1158.0,473.87,474.25,473.55,473.82,1158.0
2020-12-24 12:35:00,473.9,475.65,473.45,475.63,4062.0,473.9,475.65,473.45,475.63,4062.0
2020-12-24 12:40:00,475.66,475.66,474.78,475.23,3026.0,475.66,475.66,474.78,475.23,3026.0
2020-12-24 12:45:00,474.84,476.24,474.75,476.05,4709.0,474.84,476.24,474.75,476.05,4709.0
2020-12-24 12:50:00,476.15,476.22,475.35,475.78,3356.0,476.15,476.22,475.35,475.78,3356.0
2020-12-24 12:55:00,476.32,477.46,475.56,476.53,8934.0,476.32,477.46,475.56,476.53,8934.0
2020-12-28 09:30:00,480.17,481.36,470.07,470.55,15813.0,480.17,481.36,470.07,470.55,15813.0
2020-12-28 09:35:00,471.59,472.26,470.0,472.25,3153.0,471.59,472.26,470.0,472.25,3153.0
2020-12-28 09:40:00,472.61,473.63,470.75,471.45,1801.0,472.61,473.63,470.75,471.45,1801.0
2020-12-28 09:45:00,471.0,471.0,468.92,469.28,7577.0,471.0,471.0,468.92,469.28,7577.0
2020-12-28 09:50:00,469.89,470.79,468.2,468.5,4291.0,469.89,470.79,468.2,468.5,4291.0
2020-12-28 09:55:00,469.0,470.68,467.15,469.46,5508.0,469.0,470.68,467.15,469.46,5508.0
2020-12-28 10:00:00,469.56,469.75,466.56,466.65,6065.0,469.56,469.75,466.56,466.65,6065.0
2020-12-28 10:05:00,465.52,465.8,461.19,462.07,7325.0,465.52,465.8,461.19,462.07,7325.0
2020-12-28 10:10:00,461.87,465.86,461.87,464.27,4400.0,461.87,465.86,461.87,464.27,4400.0
2020-12-28 10:15:00,464.09,464.09,456.45,458.28,9435.0,464.09,464.09,456.45,458.28,9435.0
2020-12-28 10:20:00,456.63,458.11,455.08,457.41,6057.0,456.63,458.11,455.08,457.41,6057.0
2020-12-28 10:25:00,457.32,458.06,455.17,457.55,6338.0,457.32,458.06,455.17,457.55,6338.0
2020-12-28 10:30:00,457.61,459.95,457.05,459.94,4324.0,457.61,459.95,457.05,459.94,4324.0
2020-12-28 10:35:00,459.99,461.01,459.29,460.41,1901.0,459.99,461.01,459.29,460.41,1901.0
2020-12-28 10:40:00,459.48,459.48,457.0,457.24,3130.0,459.48,459.48,457.0,457.24,3130.0
2020-12-28 10:45:00,458.26,458.84,456.19,456.53,1724.0,458.26,458.84,456.19,456.53,1724.0
2020-12-28 10:50:00,459.47,459.48,456.7,457.61,2605.0,459.47,459.48,456.7,457.61,2605.0
2020-12-28 10:55:00,458.0,459.56,457.78,457.78,2744.0,458.0,459.56,457.78,457.78,2744.0
2020-12-28 11:00:00,458.22,458.22,456.0,457.12,8955.0,458.22,458.22,456.0,457.12,8955.0
2020-12-28 11:05:00,456.74,458.16,456.74,457.8,1485.0,456.74,458.16,456.74,457.8,1485.0
2020-12-28 11:10:00,457.23,457.8,456.9,457.12,2500.0,457.23,457.8,456.9,457.12,2500.0
2020-12-28 11:15:00,456.78,457.0,456.05,456.67,1359.0,456.78,457.0,456.05,456.67,1359.0
2020-12-28 11:20:00,456.14,457.47,456.14,457.0,800.0,456.14,457.47,456.14,457.0,800.0
2020-12-28 11:25:00,457.0,457.0,457.0,457.0,0.0,457.0,457.0,457.0,457.0,0.0
2020-12-28 11:30:00,457.1,458.45,457.06,458.33,1994.0,457.1,458.45,457.06,458.33,1994.0
2020-12-28 11:35:00,458.84,459.22,458.57,459.01,1446.0,458.84,459.22,458.57,459.01,1446.0
2020-12-28 11:40:00,458.5,458.93,457.63,458.91,5423.0,458.5,458.93,457.63,458.91,5423.0
2020-12-28 11:45:00,457.5,457.83,457.2,457.4,1086.0,457.5,457.83,457.2,457.4,1086.0
2020-12-28 11:50:00,456.9,456.9,455.5,456.45,2503.0,456.9,456.9,455.5,456.45,2503.0
2020-12-28 11:55:00,456.44,456.92,453.47,454.86,3862.0,456.44,456.92,453.47,454.86,3862.0
2020-12-28 12:00:00,456.25,456.25,454.58,454.58,3306.0,456.25,456.25,454.58,454.58,3306.0
2020-12-28 12:05:00,453.89,454.91,453.0,453.0,4364.0,453.89,454.91,453.0,453.0,4364.0
2020-12-28 12:10:00,453.0,453.43,451.99,453.42,5121.0,453.0,453.43,451.99,453.42,5121.0
2020-12-28 12:15:00,453.14,453.91,453.05,453.06,1820.0,453.14,453.91,453.05,453.06,1820.0
2020-12-28 12:20:00,452.9,454.79,452.87,453.39,10287.0,452.9,454.79,452.87,453.39,10287.0
2020-12-28 12:25:00,454.72,454.99,453.95,454.98,6110.0,454.72,454.99,453.95,454.98,6110.0
2020-12-28 12:30:00,454.76,457.0,454.25,457.0,5526.0,454.76,457.0,454.25,457.0,5526.0
2020-12-28 12:35:00,456.49,456.53,455.01,455.01,2006.0,456.49,456.53,455.01,455.01,2006.0
2020-12-28 12:40:00,454.04,454.51,453.72,454.5,1800.0,454.04,454.51,453.72,454.5,1800.0
2020-12-28 12:45:00,454.76,456.08,454.39,454.95,3750.0,454.76,456.08,454.39,454.95,3750.0
2020-12-28 12:50:00,454.65,456.07,454.65,455.74,1250.0,454.65,456.07,454.65,455.74,1250.0
2020-12-28 12:55:00,455.85,456.13,454.17,455.07,2767.0,455.85,456.13,454.17,455.07,2767.0
2020-12-28 13:00:00,455.1,455.5,454.19,454.55,2100.0,455.1,455.5,454.19,454.55,2100.0
2020-12-28 13:05:00,454.0,454.91,453.28,454.91,4990.0,454.0,454.91,453.28,454.91,4990.0
2020-12-28 13:10:00,454.26,454.26,451.05,452.92,23710.0,454.26,454.26,451.05,452.92,23710.0
2020-12-28 13:15:00,452.92,453.55,452.38,452.5,2370.0,452.92,453.55,452.38,452.5,2370.0
2020-12-28 13:20:00,453.2,453.2,451.72,452.44,1447.0,453.2,453.2,451.72,452.44,1447.0
2020-12-28 13:25:00,452.67,453.64,452.66,453.2,2442.0,452.67,453.64,452.66,453.2,2442.0
2020-12-28 13:30:00,453.24,453.25,451.0,451.1,3341.0,453.24,453.25,451.0,451.1,3341.0
2020-12-28 13:35:00,451.67,452.08,450.35,450.35,4213.0,451.67,452.08,450.35,450.35,4213.0
2020-12-28 13:40:00,451.26,451.67,451.0,451.48,2050.0,451.26,451.67,451.0,451.48,2050.0
2020-12-28 13:45:00,451.47,452.59,451.46,451.96,1620.0,451.47,452.59,451.46,451.96,1620.0
2020-12-28 13:50:00,452.94,452.95,451.08,451.52,2020.0,452.94,452.95,451.08,451.52,2020.0
2020-12-28 13:55:00,451.54,452.12,451.54,451.88,2000.0,451.54,452.12,451.54,451.88,2000.0
2020-12-28 14:00:00,452.06,453.48,451.47,452.77,4170.0,452.06,453.48,451.47,452.77,4170.0
2020-12-28 14:05:00,453.17,454.18,453.17,454.15,2603.0,453.17,454.18,453.17,454.15,2603.0
2020-12-28 14:10:00,454.25,455.92,454.25,455.75,4350.0,454.25,455.92,454.25,455.75,4350.0
2020-12-28 14:15:00,455.09,456.59,455.05,456.59,2833.0,455.09,456.59,455.05,456.59,2833.0
2020-12-28 14:20:00,455.94,457.39,455.55,456.79,2320.0,455.94,457.39,455.55,456.79,2320.0
2020-12-28 14:25:00,455.68,456.07,455.09,455.73,500.0,455.68,456.07,455.09,455.73,500.0
2020-12-28 14:30:00,455.66,457.03,455.66,456.81,2410.0,455.66,457.03,455.66,456.81,2410.0
2020-12-28 14:35:00,457.4,457.4,455.39,455.58,3056.0,457.4,457.4,455.39,455.58,3056.0
2020-12-28 14:40:00,455.61,456.63,455.53,456.63,1209.0,455.61,456.63,455.53,456.63,1209.0
2020-12-28 14:45:00,456.99,456.99,456.28,456.71,600.0,456.99,456.99,456.28,456.71,600.0
2020-12-28 14:50:00,456.64,456.65,455.46,455.63,3810.0,456.64,456.65,455.46,455.63,3810.0
2020-12-28 14:55:00,455.85,457.45,455.85,457.45,600.0,455.85,457.45,455.85,457.45,600.0
2020-12-28 15:00:00,457.63,457.63,456.69,456.92,1600.0,457.63,457.63,456.69,456.92,1600.0
2020-12-28 15:05:00,457.52,457.53,456.25,456.25,800.0,457.52,457.53,456.25,456.25,800.0
2020-12-28 15:10:00,456.62,457.63,456.46,456.84,3409.0,456.62,457.63,456.46,456.84,3409.0
2020-12-28 15:15:00,456.9,457.68,456.82,457.15,2709.0,456.9,457.68,456.82,457.15,2709.0
2020-12-28 15:20:00,457.31,458.0,457.15,457.68,4001.0,457.31,458.0,457.15,457.68,4001.0
2020-12-28 15:25:00,457.24,457.79,456.75,456.75,6016.0,457.24,457.79,456.75,456.75,6016.0
2020-12-28 15:30:00,457.1,457.1,454.5,455.39,6190.0,457.1,457.1,454.5,455.39,6190.0
2020-12-28 15:35:00,455.36,456.12,455.29,455.85,2500.0,455.36,456.12,455.29,455.85,2500.0
2020-12-28 15:40:00,455.43,455.56,454.59,455.56,4659.0,455.43,455.56,454.59,455.56,4659.0
2020-12-28 15:45:00,455.28,455.83,454.03,454.81,12127.0,455.28,455.83,454.03,454.81,12127.0
2020-12-28 15:50:00,454.8,456.1,454.22,455.83,10742.0,454.8,456.1,454.22,455.83,10742.0
2020-12-28 15:55:00,455.53,456.73,455.0,455.06,25752.0,455.53,456.73,455.0,455.06,25752.0
2020-12-29 09:30:00,455.05,457.38,447.39,447.39,13081.0,455.05,457.38,447.39,447.39,13081.0
2020-12-29 09:35:00,448.44,449.86,447.21,448.15,2613.0,448.44,449.86,447.21,448.15,2613.0
2020-12-29 09:40:00,448.3,451.44,448.25,449.0,7906.0,448.3,451.44,448.25,449.0,7906.0
2020-12-29 09:45:00,449.16,456.13,449.16,455.15,4578.0,449.16,456.13,449.16,455.15,4578.0
2020-12-29 09:50:00,454.29,454.29,451.61,452.1,2200.0,454.29,454.29,451.61,452.1,2200.0
2020-12-29 09:55:00,450.04,451.0,448.5,450.56,18737.0,450.04,451.0,448.5,450.56,18737.0
2020-12-29 10:00:00,449.59,451.0,447.79,450.04,12927.0,449.59,451.0,447.79,450.04,12927.0
2020-12-29 10:05:00,450.27,450.27,445.75,447.93,21210.0,450.27,450.27,445.75,447.93,21210.0
2020-12-29 10:10:00,447.56,447.56,441.35,441.35,7038.0,447.56,447.56,441.35,441.35,7038.0
2020-12-29 10:15:00,441.44,443.2,441.44,442.58,6652.0,441.44,443.2,441.44,442.58,6652.0
2020-12-29 10:20:00,443.48,446.44,443.48,446.0,2190.0,443.48,446.44,443.48,446.0,2190.0
2020-12-29 10:25:00,446.48,447.91,445.61,445.94,6600.0,446.48,447.91,445.61,445.94,6600.0
2020-12-29 10:30:00,446.03,449.0,446.03,448.97,5329.0,446.03,449.0,446.03,448.97,5329.0
2020-12-29 10:35:00,449.04,451.33,448.8,448.99,4021.0,449.04,451.33,448.8,448.99,4021.0
2020-12-29 10:40:00,449.0,450.47,448.76,450.4,2700.0,449.0,450.47,448.76,450.4,2700.0
2020-12-29 10:45:00,450.4,450.62,448.5,448.5,1556.0,450.4,450.62,448.5,448.5,1556.0
2020-12-29 10:50:00,448.89,450.08,448.37,450.07,2884.0,448.89,450.08,448.37,450.07,2884.0
2020-12-29 10:55:00,449.86,451.1,449.1,450.8,1600.0,449.86,451.1,449.1,450.8,1600.0
2020-12-29 11:00:00,450.75,450.75,448.69,449.28,2729.0,450.75,450.75,448.69,449.28,2729.0
2020-12-29 11:05:00,449.32,450.91,449.32,450.48,1000.0,449.32,450.91,449.32,450.48,1000.0
2020-12-29 11:10:00,450.47,450.95,449.0,449.96,3000.0,450.47,450.95,449.0,449.96,3000.0
2020-12-29 11:15:00,449.05,449.91,448.99,448.99,1900.0,449.05,449.91,448.99,448.99,1900.0
2020-12-29 11:20:00,448.65,450.47,448.65,450.47,1940.0,448.65,450.47,448.65,450.47,1940.0
2020-12-29 11:25:00,450.53,450.53,448.98,449.54,1100.0,450.53,450.53,448.98,449.54,1100.0
2020-12-29 11:30:00,449.34,449.34,448.13,449.3,4201.0,449.34,449.34,448.13,449.3,4201.0
2020-12-29 11:35:00,448.99,449.99,448.7,449.99,800.0,448.99,449.99,448.7,449.99,800.0
2020-12-29 11:40:00,449.22,449.39,448.45,449.0,2500.0,449.22,449.39,448.45,449.0,2500.0
2020-12-29 11:45:00,449.97,449.99,449.97,449.99,399.0,449.97,449.99,449.97,449.99,399.0
2020-12-29 11:50:00,450.53,450.53,449.01,449.38,600.0,450.53,450.53,449.01,449.38,600.0
2020-12-29 11:55:00,449.54,451.14,449.23,449.7,1740.0,449.54,451.14,449.23,449.7,1740.0
2020-12-29 12:00:00,449.7,449.89,449.37,449.37,1376.0,449.7,449.89,449.37,449.37,1376.0
2020-12-29 12:05:00,449.32,449.67,449.21,449.66,544.0,449.32,449.67,449.21,449.66,544.0
2020-12-29 12:10:00,449.72,450.09,448.5,448.54,7590.0,449.72,450.09,448.5,448.54,7590.0
2020-12-29 12:15:00,448.95,449.56,448.77,449.5,5331.0,448.95,449.56,448.77,449.5,5331.0
2020-12-29 12:20:00,449.35,449.54,448.65,449.0,10592.0,449.35,449.54,448.65,449.0,10592.0
2020-12-29 12:25:00,449.0,449.02,446.78,447.13,4834.0,449.0,449.02,446.78,447.13,4834.0
2020-12-29 12:30:00,446.67,447.04,446.32,446.32,1600.0,446.67,447.04,446.32,446.32,1600.0
2020-12-29 12:35:00,446.94,447.65,446.88,447.59,6500.0,446.94,447.65,446.88,447.59,6500.0
2020-12-29 12:40:00,447.83,448.24,447.6,447.6,604.0,447.83,448.24,447.6,447.6,604.0
2020-12-29 12:45:00,447.32,447.55,446.91,447.47,2794.0,447.32,447.55,446.91,447.47,2794.0
2020-12-29 12:50:00,447.19,447.2,446.92,446.97,2530.0,447.19,447.2,446.92,446.97,2530.0
2020-12-29 12:55:00,447.3,447.47,447.04,447.04,447.0,447.3,447.47,447.04,447.04,447.0
2020-12-29 13:00:00,447.32,448.06,446.95,447.55,1817.0,447.32,448.06,446.95,447.55,1817.0
2020-12-29 13:05:00,447.59,447.97,447.11,447.97,1002.0,447.59,447.97,447.11,447.97,1002.0
2020-12-29 13:10:00,447.95,447.97,447.66,447.77,700.0,447.95,447.97,447.66,447.77,700.0
2020-12-29 13:15:00,447.81,448.0,447.74,447.91,900.0,447.81,448.0,447.74,447.91,900.0
2020-12-29 13:20:00,447.92,448.71,447.91,448.5,2900.0,447.92,448.71,447.91,448.5,2900.0
2020-12-29 13:25:00,448.19,448.87,447.81,448.6,1207.0,448.19,448.87,447.81,448.6,1207.0
2020-12-29 13:30:00,448.15,448.47,447.51,447.59,900.0,448.15,448.47,447.51,447.59,900.0
2020-12-29 13:35:00,447.85,447.85,446.96,447.68,1642.0,447.85,447.85,446.96,447.68,1642.0
2020-12-29 13:40:00,447.33,447.89,447.13,447.81,600.0,447.33,447.89,447.13,447.81,600.0
2020-12-29 13:45:00,448.4,448.72,447.89,448.53,825.0,448.4,448.72,447.89,448.53,825.0
2020-12-29 13:50:00,448.83,449.8,448.55,449.06,6357.0,448.83,449.8,448.55,449.06,6357.0
2020-12-29 13:55:00,449.06,450.31,448.43,448.43,3050.0,449.06,450.31,448.43,448.43,3050.0
2020-12-29 14:00:00,448.43,448.43,446.78,447.61,2646.0,448.43,448.43,446.78,447.61,2646.0
2020-12-29 14:05:00,447.83,447.84,447.15,447.15,700.0,447.83,447.84,447.15,447.15,700.0
2020-12-29 14:10:00,447.57,447.57,447.57,447.57,1100.0,447.57,447.57,447.57,447.57,1100.0
2020-12-29 14:15:00,447.57,448.2,447.57,447.74,900.0,447.57,448.2,447.57,447.74,900.0
2020-12-29 14:20:00,447.72,448.17,447.72,448.09,700.0,447.72,448.17,447.72,448.09,700.0
2020-12-29 14:25:00,448.46,448.46,447.21,447.21,1159.0,448.46,448.46,447.21,447.21,1159.0
2020-12-29 14:30:00,448.24,448.56,447.49,447.6,1990.0,448.24,448.56,447.49,447.6,1990.0
2020-12-29 14:35:00,447.59,448.15,447.22,447.22,1840.0,447.59,448.15,447.22,447.22,1840.0
2020-12-29 14:40:00,447.85,447.87,446.34,447.66,3709.0,447.85,447.87,446.34,447.66,3709.0
2020-12-29 14:45:00,447.02,447.96,447.0,447.96,2100.0,447.02,447.96,447.0,447.96,2100.0
2020-12-29 14:50:00,447.9,448.65,446.87,448.65,5353.0,447.9,448.65,446.87,448.65,5353.0
2020-12-29 14:55:00,448.11,448.32,448.0,448.0,500.0,448.11,448.32,448.0,448.0,500.0
2020-12-29 15:00:00,448.66,448.66,447.97,447.97,300.0,448.66,448.66,447.97,447.97,300.0
2020-12-29 15:05:00,448.37,448.37,447.11,447.11,3576.0,448.37,448.37,447.11,447.11,3576.0
2020-12-29 15:10:00,447.43,449.28,447.43,449.28,2390.0,447.43,449.28,447.43,449.28,2390.0
2020-12-29 15:15:00,449.21,449.35,448.92,449.28,1016.0,449.21,449.35,448.92,449.28,1016.0
2020-12-29 15:20:00,449.06,450.17,449.04,449.63,3494.0,449.06,450.17,449.04,449.63,3494.0
2020-12-29 15:25:00,450.15,451.07,449.89,451.07,1466.0,450.15,451.07,449.89,451.07,1466.0
2020-12-29 15:30:00,451.48,451.48,450.12,450.8,2923.0,451.48,451.48,450.12,450.8,2923.0
2020-12-29 15:35:00,450.54,451.02,450.3,450.52,1856.0,450.54,451.02,450.3,450.52,1856.0
2020-12-29 15:40:00,451.1,451.11,449.33,450.02,2760.0,451.1,451.11,449.33,450.02,2760.0
2020-12-29 15:45:00,449.99,450.06,449.12,449.96,3405.0,449.99,450.06,449.12,449.96,3405.0
2020-12-29 15:50:00,449.7,450.82,449.53,450.17,4642.0,449.7,450.82,449.53,450.17,4642.0
2020-12-29 15:55:00,450.34,451.34,449.43,450.51,11589.0,450.34,451.34,449.43,450.51,11589.0
2020-12-30 09:30:00,451.07,453.77,450.98,451.63,6913.0,451.07,453.77,450.98,451.63,6913.0
2020-12-30 09:35:00,450.65,451.69,448.89,451.68,1400.0,450.65,451.69,448.89,451.68,1400.0
2020-12-30 09:40:00,453.18,454.87,453.18,454.87,400.0,453.18,454.87,453.18,454.87,400.0
2020-12-30 09:45:00,454.5,457.06,452.76,453.7,2920.0,454.5,457.06,452.76,453.7,2920.0
2020-12-30 09:50:00,453.7,453.7,453.7,453.7,0.0,453.7,453.7,453.7,453.7,0.0
2020-12-30 09:55:00,452.32,452.48,451.0,451.3,2800.0,452.32,452.48,451.0,451.3,2800.0
2020-12-30 10:00:00,451.87,452.34,451.47,452.34,807.0,451.87,452.34,451.47,452.34,807.0
2020-12-30 10:05:00,451.68,451.68,449.2,449.81,3294.0,451.68,451.68,449.2,449.81,3294.0
2020-12-30 10:10:00,449.3,450.04,448.73,450.0,2600.0,449.3,450.04,448.73,450.0,2600.0
2020-12-30 10:15:00,450.0,450.59,449.35,450.09,2420.0,450.0,450.59,449.35,450.09,2420.0
2020-12-30 10:20:00,449.99,450.45,449.99,450.45,1020.0,449.99,450.45,449.99,450.45,1020.0
2020-12-30 10:25:00,450.06,450.8,449.42,449.83,2069.0,450.06,450.8,449.42,449.83,2069.0
2020-12-30 10:30:00,450.0,450.96,449.8,450.31,4200.0,450.0,450.96,449.8,450.31,4200.0
2020-12-30 10:35:00,450.64,451.14,449.81,450.35,4690.0,450.64,451.14,449.81,450.35,4690.0
2020-12-30 10:40:00,450.0,450.66,449.62,450.66,5720.0,450.0,450.66,449.62,450.66,5720.0
2020-12-30 10:45:00,450.93,451.44,450.45,450.45,3020.0,450.93,451.44,450.45,450.45,3020.0
2020-12-30 10:50:00,450.24,450.35,449.86,450.35,1675.0,450.24,450.35,449.86,450.35,1675.0
2020-12-30 10:55:00,450.8,451.04,449.59,450.0,3232.0,450.8,451.04,449.59,450.0,3232.0
2020-12-30 11:00:00,450.04,450.32,449.92,449.92,2200.0,450.04,450.32,449.92,449.92,2200.0
2020-12-30 11:05:00,450.37,451.32,450.18,450.18,2228.0,450.37,451.32,450.18,450.18,2228.0
2020-12-30 11:10:00,450.35,450.43,449.75,450.16,5646.0,450.35,450.43,449.75,450.16,5646.0
2020-12-30 11:15:00,450.01,450.4,449.79,450.0,2200.0,450.01,450.4,449.79,450.0,2200.0
2020-12-30 11:20:00,450.0,451.0,450.0,450.84,1851.0,450.0,451.0,450.0,450.84,1851.0
2020-12-30 11:25:00,450.56,450.56,450.11,450.11,300.0,450.56,450.56,450.11,450.11,300.0
2020-12-30 11:30:00,450.25,450.83,450.25,450.8,920.0,450.25,450.83,450.25,450.8,920.0
2020-12-30 11:35:00,450.25,450.58,450.17,450.28,1300.0,450.25,450.58,450.17,450.28,1300.0
2020-12-30 11:40:00,450.39,450.7,450.02,450.49,2154.0,450.39,450.7,450.02,450.49,2154.0
2020-12-30 11:45:00,450.28,450.48,449.46,450.2,26586.0,450.28,450.48,449.46,450.2,26586.0
2020-12-30 11:50:00,450.0,451.08,449.95,450.31,4029.0,450.0,451.08,449.95,450.31,4029.0
2020-12-30 11:55:00,450.03,451.06,450.02,450.1,1200.0,450.03,451.06,450.02,450.1,1200.0
2020-12-30 12:00:00,450.57,451.1,450.48,450.48,2927.0,450.57,451.1,450.48,450.48,2927.0
2020-12-30 12:05:00,450.93,452.44,450.93,452.44,1862.0,450.93,452.44,450.93,452.44,1862.0
2020-12-30 12:10:00,452.38,452.38,451.24,451.5,2328.0,452.38,452.38,451.24,451.5,2328.0
2020-12-30 12:15:00,451.96,452.69,451.65,452.36,2607.0,451.96,452.69,451.65,452.36,2607.0
2020-12-30 12:20:00,452.04,452.04,451.07,451.07,700.0,452.04,452.04,451.07,451.07,700.0
2020-12-30 12:25:00,450.55,450.8,450.09,450.1,2200.0,450.55,450.8,450.09,450.1,2200.0
2020-12-30 12:30:00,450.54,450.82,450.52,450.66,1343.0,450.54,450.82,450.52,450.66,1343.0
2020-12-30 12:35:00,450.66,450.66,450.01,450.01,2511.0,450.66,450.66,450.01,450.01,2511.0
2020-12-30 12:40:00,450.01,450.9,449.87,450.59,2600.0,450.01,450.9,449.87,450.59,2600.0
2020-12-30 12:45:00,450.25,450.3,450.03,450.06,999.0,450.25,450.3,450.03,450.06,999.0
2020-12-30 12:50:00,450.02,450.15,447.98,447.98,8339.0,450.02,450.15,447.98,447.98,8339.0
2020-12-30 12:55:00,447.62,447.78,447.51,447.7,3475.0,447.62,447.78,447.51,447.7,3475.0
2020-12-30 13:00:00,447.77,448.42,447.77,448.42,2100.0,447.77,448.42,447.77,448.42,2100.0
2020-12-30 13:05:00,448.5,448.5,446.81,447.0,6999.0,448.5,448.5,446.81,447.0,6999.0
2020-12-30 13:10:00,447.12,447.16,445.77,446.04,6507.0,447.12,447.16,445.77,446.04,6507.0
2020-12-30 13:15:00,446.09,447.97,446.09,447.97,1800.0,446.09,447.97,446.09,447.97,1800.0
2020-12-30 13:20:00,448.1,448.43,447.35,448.11,1000.0,448.1,448.43,447.35,448.11,1000.0
2020-12-30 13:25:00,448.11,448.13,446.92,447.82,3085.0,448.11,448.13,446.92,447.82,3085.0
2020-12-30 13:30:00,448.4,448.4,447.72,447.72,420.0,448.4,448.4,447.72,447.72,420.0
2020-12-30 13:35:00,447.49,448.6,447.48,447.63,3345.0,447.49,448.6,447.48,447.63,3345.0
2020-12-30 13:40:00,447.5,447.98,447.44,447.93,1455.0,447.5,447.98,447.44,447.93,1455.0
2020-12-30 13:45:00,447.41,449.14,447.4,448.71,2360.0,447.41,449.14,447.4,448.71,2360.0
2020-12-30 13:50:00,449.03,449.5,446.88,447.71,3825.0,449.03,449.5,446.88,447.71,3825.0
2020-12-30 13:55:00,447.32,447.32,446.68,447.04,2560.0,447.32,447.32,446.68,447.04,2560.0
2020-12-30 14:00:00,447.11,447.85,446.96,447.3,2700.0,447.11,447.85,446.96,447.3,2700.0
2020-12-30 14:05:00,447.72,447.72,447.07,447.66,1500.0,447.72,447.72,447.07,447.66,1500.0
2020-12-30 14:10:00,447.48,447.85,447.0,447.38,6380.0,447.48,447.85,447.0,447.38,6380.0
2020-12-30 14:15:00,447.28,447.54,447.0,447.54,3017.0,447.28,447.54,447.0,447.54,3017.0
2020-12-30 14:20:00,447.49,448.11,447.45,447.83,2020.0,447.49,448.11,447.45,447.83,2020.0
2020-12-30 14:25:00,447.45,447.67,447.1,447.52,700.0,447.45,447.67,447.1,447.52,700.0
2020-12-30 14:30:00,447.49,447.69,446.96,447.33,3530.0,447.49,447.69,446.96,447.33,3530.0
2020-12-30 14:35:00,447.17,447.4,446.9,447.16,4500.0,447.17,447.4,446.9,447.16,4500.0
2020-12-30 14:40:00,447.09,447.29,444.88,445.48,12038.0,447.09,447.29,444.88,445.48,12038.0
2020-12-30 14:45:00,445.06,445.26,444.47,444.47,2088.0,445.06,445.26,444.47,444.47,2088.0
2020-12-30 14:50:00,444.55,444.89,443.65,443.73,1921.0,444.55,444.89,443.65,443.73,1921.0
2020-12-30 14:55:00,443.76,444.59,442.98,444.2,11299.0,443.76,444.59,442.98,444.2,11299.0
2020-12-30 15:00:00,444.0,444.4,443.86,444.32,3000.0,444.0,444.4,443.86,444.32,3000.0
2020-12-30 15:05:00,444.45,445.0,444.0,445.0,4174.0,444.45,445.0,444.0,445.0,4174.0
2020-12-30 15:10:00,445.61,445.67,445.04,445.06,700.0,445.61,445.67,445.04,445.06,700.0
2020-12-30 15:15:00,445.4,445.4,444.18,444.18,1800.0,445.4,445.4,444.18,444.18,1800.0
2020-12-30 15:20:00,444.67,445.95,444.67,445.76,1900.0,444.67,445.95,444.67,445.76,1900.0
2020-12-30 15:25:00,446.2,446.48,445.38,446.35,2700.0,446.2,446.48,445.38,446.35,2700.0
2020-12-30 15:30:00,446.34,447.49,446.28,447.47,4493.0,446.34,447.49,446.28,447.47,4493.0
2020-12-30 15:35:00,447.96,448.81,447.96,448.66,4784.0,447.96,448.81,447.96,448.66,4784.0
2020-12-30 15:40:00,448.54,448.54,447.38,447.66,5196.0,448.54,448.54,447.38,447.66,5196.0
2020-12-30 15:45:00,447.25,448.32,447.2,448.29,6274.0,447.25,448.32,447.2,448.29,6274.0
2020-12-30 15:50:00,447.36,449.62,447.36,449.33,7121.0,447.36,449.62,447.36,449.33,7121.0
2020-12-30 15:55:00,449.11,450.71,449.0,449.0,24515.0,449.11,450.71,449.0,449.0,24515.0
2020-12-31 09:30:00,450.3,451.47,448.0,449.0,4946.0,450.3,451.47,448.0,449.0,4946.0
2020-12-31 09:35:00,449.0,449.0,445.0,447.33,4685.0,449.0,449.0,445.0,447.33,4685.0
2020-12-31 09:40:00,446.27,447.0,445.74,446.71,1400.0,446.27,447.0,445.74,446.71,1400.0
2020-12-31 09:45:00,446.5,448.29,446.41,446.48,4966.0,446.5,448.29,446.41,446.48,4966.0
2020-12-31 09:50:00,446.38,448.99,445.34,448.99,3672.0,446.38,448.99,445.34,448.99,3672.0
2020-12-31 09:55:00,447.91,448.97,447.68,448.12,2520.0,447.91,448.97,447.68,448.12,2520.0
2020-12-31 10:00:00,447.64,448.75,447.49,448.75,1507.0,447.64,448.75,447.49,448.75,1507.0
2020-12-31 10:05:00,448.78,449.35,446.6,447.74,3977.0,448.78,449.35,446.6,447.74,3977.0
2020-12-31 10:10:00,447.5,447.83,446.17,447.83,5377.0,447.5,447.83,446.17,447.83,5377.0
2020-12-31 10:15:00,447.94,448.89,447.94,448.89,1296.0,447.94,448.89,447.94,448.89,1296.0
2020-12-31 10:20:00,449.64,449.65,448.82,448.82,1110.0,449.64,449.65,448.82,448.82,1110.0
2020-12-31 10:25:00,448.0,449.3,447.29,448.0,2261.0,448.0,449.3,447.29,448.0,2261.0
2020-12-31 10:30:00,448.55,448.56,447.67,448.13,1900.0,448.55,448.56,447.67,448.13,1900.0
2020-12-31 10:35:00,448.58,449.12,448.18,448.35,3010.0,448.58,449.12,448.18,448.35,3010.0
2020-12-31 10:40:00,448.68,450.68,448.68,449.83,4207.0,448.68,450.68,448.68,449.83,4207.0
2020-12-31 10:45:00,450.14,450.21,449.64,450.21,1200.0,450.14,450.21,449.64,450.21,1200.0
2020-12-31 10:50:00,450.19,450.82,449.97,450.67,4799.0,450.19,450.82,449.97,450.67,4799.0
2020-12-31 10:55:00,450.18,450.18,449.53,449.67,2644.0,450.18,450.18,449.53,449.67,2644.0
2020-12-31 11:00:00,450.06,450.3,449.17,449.51,1509.0,450.06,450.3,449.17,449.51,1509.0
2020-12-31 11:05:00,448.84,450.13,448.84,450.13,1000.0,448.84,450.13,448.84,450.13,1000.0
2020-12-31 11:10:00,450.4,450.4,450.4,450.4,100.0,450.4,450.4,450.4,450.4,100.0
2020-12-31 11:15:00,449.25,449.5,449.16,449.3,745.0,449.25,449.5,449.16,449.3,745.0
2020-12-31 11:20:00,449.52,450.0,448.83,450.0,4163.0,449.52,450.0,448.83,450.0,4163.0
2020-12-31 11:25:00,450.37,450.37,449.45,449.67,1000.0,450.37,450.37,449.45,449.67,1000.0
2020-12-31 11:30:00,449.44,450.0,448.93,449.85,2000.0,449.44,450.0,448.93,449.85,2000.0
2020-12-31 11:35:00,449.41,449.78,449.31,449.31,1116.0,449.41,449.78,449.31,449.31,1116.0
2020-12-31 11:40:00,448.88,448.88,448.82,448.83,300.0,448.88,448.88,448.82,448.83,300.0
2020-12-31 11:45:00,448.58,448.62,447.94,448.39,1303.0,448.58,448.62,447.94,448.39,1303.0
2020-12-31 11:50:00,447.89,448.06,447.38,448.06,2072.0,447.89,448.06,447.38,448.06,2072.0
2020-12-31 11:55:00,448.48,449.55,448.2,449.17,2000.0,448.48,449.55,448.2,449.17,2000.0
2020-12-31 12:00:00,449.07,449.07,447.99,448.99,1907.0,449.07,449.07,447.99,448.99,1907.0
2020-12-31 12:05:00,448.86,449.38,448.8,449.38,1462.0,448.86,449.38,448.8,449.38,1462.0
2020-12-31 12:10:00,449.15,450.18,449.14,450.18,1300.0,449.15,450.18,449.14,450.18,1300.0
2020-12-31 12:15:00,450.48,450.61,450.13,450.31,600.0,450.48,450.61,450.13,450.31,600.0
2020-12-31 12:20:00,450.6,450.68,450.6,450.68,200.0,450.6,450.68,450.6,450.68,200.0
2020-12-31 12:25:00,450.59,450.97,450.59,450.97,1309.0,450.59,450.97,450.59,450.97,1309.0
2020-12-31 12:30:00,450.97,450.97,450.06,450.07,800.0,450.97,450.97,450.06,450.07,800.0
2020-12-31 12:35:00,449.75,450.0,449.08,450.0,1800.0,449.75,450.0,449.08,450.0,1800.0
2020-12-31 12:40:00,449.78,450.81,449.78,450.81,700.0,449.78,450.81,449.78,450.81,700.0
2020-12-31 12:45:00,451.08,451.91,450.95,451.91,2747.0,451.08,451.91,450.95,451.91,2747.0
2020-12-31 12:50:00,451.94,452.91,451.94,452.91,2100.0,451.94,452.91,451.94,452.91,2100.0
2020-12-31 12:55:00,452.77,454.0,452.77,454.0,1850.0,452.77,454.0,452.77,454.0,1850.0
2020-12-31 13:00:00,454.29,454.29,453.0,453.16,3000.0,454.29,454.29,453.0,453.16,3000.0
2020-12-31 13:05:00,454.24,454.24,453.48,453.49,600.0,454.24,454.24,453.48,453.49,600.0
2020-12-31 13:10:00,453.24,453.81,452.87,453.0,1630.0,453.24,453.81,452.87,453.0,1630.0
2020-12-31 13:15:00,452.64,452.65,452.64,452.64,1000.0,452.64,452.65,452.64,452.64,1000.0
2020-12-31 13:20:00,452.7,453.07,452.44,452.8,1544.0,452.7,453.07,452.44,452.8,1544.0
2020-12-31 13:25:00,453.0,453.0,452.37,452.37,516.0,453.0,453.0,452.37,452.37,516.0
2020-12-31 13:30:00,452.21,453.23,452.21,453.23,1000.0,452.21,453.23,452.21,453.23,1000.0
2020-12-31 13:35:00,452.95,452.95,452.95,452.95,100.0,452.95,452.95,452.95,452.95,100.0
2020-12-31 13:40:00,453.05,453.05,452.42,452.45,855.0,453.05,453.05,452.42,452.45,855.0
2020-12-31 13:45:00,452.89,452.89,452.31,452.31,805.0,452.89,452.89,452.31,452.31,805.0
2020-12-31 13:50:00,452.57,452.57,452.07,452.56,650.0,452.57,452.57,452.07,452.56,650.0
2020-12-31 13:55:00,452.72,453.02,451.37,451.57,1709.0,452.72,453.02,451.37,451.57,1709.0
2020-12-31 14:00:00,451.22,451.22,450.77,451.0,1407.0,451.22,451.22,450.77,451.0,1407.0
2020-12-31 14:05:00,450.91,450.91,449.69,450.3,2563.0,450.91,450.91,449.69,450.3,2563.0
2020-12-31 14:10:00,450.15,450.19,449.09,450.12,2971.0,450.15,450.19,449.09,450.12,2971.0
2020-12-31 14:15:00,450.4,450.59,449.93,450.14,953.0,450.4,450.59,449.93,450.14,953.0
2020-12-31 14:20:00,450.27,450.27,449.52,449.91,2780.0,450.27,450.27,449.52,449.91,2780.0
2020-12-31 14:25:00,450.32,450.32,449.99,449.99,1288.0,450.32,450.32,449.99,449.99,1288.0
2020-12-31 14:30:00,449.77,450.04,449.43,450.03,800.0,449.77,450.04,449.43,450.03,800.0
2020-12-31 14:35:00,450.28,450.28,448.74,448.74,1619.0,450.28,450.28,448.74,448.74,1619.0
2020-12-31 14:40:00,448.75,449.24,448.11,448.12,2647.0,448.75,449.24,448.11,448.12,2647.0
2020-12-31 14:45:00,448.33,448.63,448.03,448.37,829.0,448.33,448.63,448.03,448.37,829.0
2020-12-31 14:50:00,447.83,448.55,447.75,448.2,1616.0,447.83,448.55,447.75,448.2,1616.0
2020-12-31 14:55:00,448.08,448.25,447.57,447.66,1200.0,448.08,448.25,447.57,447.66,1200.0
2020-12-31 15:00:00,447.71,448.47,447.12,448.47,3801.0,447.71,448.47,447.12,448.47,3801.0
2020-12-31 15:05:00,449.47,449.63,449.29,449.56,1940.0,449.47,449.63,449.29,449.56,1940.0
2020-12-31 15:10:00,449.16,450.17,447.78,449.14,5077.0,449.16,450.17,447.78,449.14,5077.0
2020-12-31 15:15:00,449.48,449.48,448.43,448.43,500.0,449.48,449.48,448.43,448.43,500.0
2020-12-31 15:20:00,448.8,450.28,448.42,449.66,9491.0,448.8,450.28,448.42,449.66,9491.0
2020-12-31 15:25:00,449.62,450.31,449.02,450.18,5195.0,449.62,450.31,449.02,450.18,5195.0
2020-12-31 15:30:00,449.53,449.53,448.44,449.16,1074.0,449.53,449.53,448.44,449.16,1074.0
2020-12-31 15:35:00,448.72,449.26,448.72,448.77,2193.0,448.72,449.26,448.72,448.77,2193.0
2020-12-31 15:40:00,448.53,449.32,448.36,448.36,1400.0,448.53,449.32,448.36,448.36,1400.0
2020-12-31 15:45:00,448.94,449.08,448.05,448.44,3214.0,448.94,449.08,448.05,448.44,3214.0
2020-12-31 15:50:00,448.91,449.36,448.33,448.42,5921.0,448.91,449.36,448.33,448.42,5921.0
2020-12-31 15:55:00,448.34,449.38,447.53,447.53,25404.0,448.34,449.38,447.53,447.53,25404.0
2021-01-04 09:30:00,448.44,450.39,443.15,446.68,8170.0,448.44,450.39,443.15,446.68,8170.0
2021-01-04 09:35:00,446.53,446.91,444.73,446.07,1154.0,446.53,446.91,444.73,446.07,1154.0
2021-01-04 09:40:00,444.72,447.0,443.44,447.0,6347.0,444.72,447.0,443.44,447.0,6347.0
2021-01-04 09:45:00,447.91,447.91,444.84,445.06,3124.0,447.91,447.91,444.84,445.06,3124.0
2021-01-04 09:50:00,444.0,444.72,442.27,443.58,2472.0,444.0,444.72,442.27,443.58,2472.0
2021-01-04 09:55:00,443.7,445.06,441.38,441.83,3033.0,443.7,445.06,441.38,441.83,3033.0
2021-01-04 10:00:00,441.83,442.98,441.23,441.91,1853.0,441.83,442.98,441.23,441.91,1853.0
2021-01-04 10:05:00,442.71,442.83,441.17,441.37,2457.0,442.71,442.83,441.17,441.37,2457.0
2021-01-04 10:10:00,440.82,441.03,438.58,439.1,3764.0,440.82,441.03,438.58,439.1,3764.0
2021-01-04 10:15:00,439.94,442.97,439.77,440.86,4034.0,439.94,442.97,439.77,440.86,4034.0
2021-01-04 10:20:00,441.07,444.14,441.07,443.99,947.0,441.07,444.14,441.07,443.99,947.0
2021-01-04 10:25:00,443.39,443.39,441.99,442.03,2955.0,443.39,443.39,441.99,442.03,2955.0
2021-01-04 10:30:00,442.11,442.11,439.0,439.0,4109.0,442.11,442.11,439.0,439.0,4109.0
2021-01-04 10:35:00,438.99,439.1,436.08,436.21,2635.0,438.99,439.1,436.08,436.21,2635.0
2021-01-04 10:40:00,436.96,437.89,436.23,437.42,4587.0,436.96,437.89,436.23,437.42,4587.0
2021-01-04 10:45:00,437.5,438.36,436.11,438.0,17173.0,437.5,438.36,436.11,438.0,17173.0
2021-01-04 10:50:00,438.0,438.49,435.0,435.43,42817.0,438.0,438.49,435.0,435.43,42817.0
2021-01-04 10:55:00,435.0,435.36,432.5,435.0,50497.0,435.0,435.36,432.5,435.0,50497.0
2021-01-04 11:00:00,434.88,436.04,434.59,435.58,12587.0,434.88,436.04,434.59,435.58,12587.0
2021-01-04 11:05:00,435.36,435.93,434.31,435.33,21253.0,435.36,435.93,434.31,435.33,21253.0
2021-01-04 11:10:00,435.0,436.16,434.87,436.1,6971.0,435.0,436.16,434.87,436.1,6971.0
2021-01-04 11:15:00,436.02,438.01,434.99,437.75,5619.0,436.02,438.01,434.99,437.75,5619.0
2021-01-04 11:20:00,437.35,438.15,436.66,437.47,2700.0,437.35,438.15,436.66,437.47,2700.0
2021-01-04 11:25:00,437.19,438.13,437.17,438.13,1200.0,437.19,438.13,437.17,438.13,1200.0
2021-01-04 11:30:00,437.2,438.07,436.52,437.55,4759.0,437.2,438.07,436.52,437.55,4759.0
2021-01-04 11:35:00,437.95,439.47,437.94,439.47,800.0,437.95,439.47,437.94,439.47,800.0
2021-01-04 11:40:00,438.99,439.74,438.67,439.5,4900.0,438.99,439.74,438.67,439.5,4900.0
2021-01-04 11:45:00,438.89,439.97,438.89,439.39,825.0,438.89,439.97,438.89,439.39,825.0
2021-01-04 11:50:00,439.38,441.28,439.34,439.69,3733.0,439.38,441.28,439.34,439.69,3733.0
2021-01-04 11:55:00,439.92,439.92,438.37,439.2,1006.0,439.92,439.92,438.37,439.2,1006.0
2021-01-04 12:00:00,438.86,438.86,437.52,437.52,400.0,438.86,438.86,437.52,437.52,400.0
2021-01-04 12:05:00,437.08,437.08,434.93,435.42,5236.0,437.08,437.08,434.93,435.42,5236.0
2021-01-04 12:10:00,436.03,436.12,434.82,435.0,5154.0,436.03,436.12,434.82,435.0,5154.0
2021-01-04 12:15:00,434.32,436.8,434.01,435.3,17769.0,434.32,436.8,434.01,435.3,17769.0
2021-01-04 12:20:00,435.2,436.24,434.85,436.18,15000.0,435.2,436.24,434.85,436.18,15000.0
2021-01-04 12:25:00,436.18,437.75,436.17,437.42,2869.0,436.18,437.75,436.17,437.42,2869.0
2021-01-04 12:30:00,437.06,437.69,437.0,437.0,5044.0,437.06,437.69,437.0,437.0,5044.0
2021-01-04 12:35:00,437.12,437.36,436.55,437.36,840.0,437.12,437.36,436.55,437.36,840.0
2021-01-04 12:40:00,436.75,437.07,436.32,437.07,700.0,436.75,437.07,436.32,437.07,700.0
2021-01-04 12:45:00,437.11,437.13,436.7,436.75,900.0,437.11,437.13,436.7,436.75,900.0
2021-01-04 12:50:00,437.14,439.48,437.14,439.47,2451.0,437.14,439.48,437.14,439.47,2451.0
2021-01-04 12:55:00,439.99,441.52,439.99,441.23,2725.0,439.99,441.52,439.99,441.23,2725.0
2021-01-04 13:00:00,440.87,441.46,440.1,440.53,2500.0,440.87,441.46,440.1,440.53,2500.0
2021-01-04 13:05:00,440.81,441.63,440.81,441.36,1225.0,440.81,441.63,440.81,441.36,1225.0
2021-01-04 13:10:00,441.66,442.5,441.66,442.17,2004.0,441.66,442.5,441.66,442.17,2004.0
2021-01-04 13:15:00,442.47,442.62,442.23,442.36,1541.0,442.47,442.62,442.23,442.36,1541.0
2021-01-04 13:20:00,442.36,442.89,442.31,442.81,600.0,442.36,442.89,442.31,442.81,600.0
2021-01-04 13:25:00,443.5,445.22,443.5,444.71,4539.0,443.5,445.22,443.5,444.71,4539.0
2021-01-04 13:30:00,444.72,444.72,442.72,442.73,922.0,444.72,444.72,442.72,442.73,922.0
2021-01-04 13:35:00,442.43,443.75,442.42,443.75,989.0,442.43,443.75,442.42,443.75,989.0
2021-01-04 13:40:00,443.5,444.6,443.5,443.51,1667.0,443.5,444.6,443.5,443.51,1667.0
2021-01-04 13:45:00,444.07,444.93,443.77,444.93,1461.0,444.07,444.93,443.77,444.93,1461.0
2021-01-04 13:50:00,444.99,446.0,444.99,445.83,702.0,444.99,446.0,444.99,445.83,702.0
2021-01-04 13:55:00,445.83,446.0,445.12,445.12,650.0,445.83,446.0,445.12,445.12,650.0
2021-01-04 14:00:00,445.25,446.22,445.07,446.22,2793.0,445.25,446.22,445.07,446.22,2793.0
2021-01-04 14:05:00,445.67,445.67,443.63,444.06,1114.0,445.67,445.67,443.63,444.06,1114.0
2021-01-04 14:10:00,444.1,445.09,443.53,445.09,2100.0,444.1,445.09,443.53,445.09,2100.0
2021-01-04 14:15:00,444.97,444.97,444.97,444.97,100.0,444.97,444.97,444.97,444.97,100.0
2021-01-04 14:20:00,445.19,445.9,445.19,445.54,1200.0,445.19,445.9,445.19,445.54,1200.0
2021-01-04 14:25:00,445.38,446.61,444.69,445.25,3300.0,445.38,446.61,444.69,445.25,3300.0
2021-01-04 14:30:00,444.92,444.92,443.06,443.06,6019.0,444.92,444.92,443.06,443.06,6019.0
2021-01-04 14:35:00,443.21,443.6,442.52,443.6,1200.0,443.21,443.6,442.52,443.6,1200.0
2021-01-04 14:40:00,443.56,444.06,443.56,443.74,801.0,443.56,444.06,443.56,443.74,801.0
2021-01-04 14:45:00,444.23,444.72,443.93,444.07,1000.0,444.23,444.72,443.93,444.07,1000.0
2021-01-04 14:50:00,443.19,443.29,440.53,440.53,2721.0,443.19,443.29,440.53,440.53,2721.0
2021-01-04 14:55:00,441.62,443.42,441.62,443.42,1177.0,441.62,443.42,441.62,443.42,1177.0
2021-01-04 15:00:00,444.73,444.73,441.84,441.84,1528.0,444.73,444.73,441.84,441.84,1528.0
2021-01-04 15:05:00,442.63,443.58,441.79,442.0,787.0,442.63,443.58,441.79,442.0,787.0
2021-01-04 15:10:00,442.97,443.5,442.5,442.7,2238.0,442.97,443.5,442.5,442.7,2238.0
2021-01-04 15:15:00,442.47,442.47,441.5,441.5,1200.0,442.47,442.47,441.5,441.5,1200.0
2021-01-04 15:20:00,441.45,442.0,440.91,440.91,2500.0,441.45,442.0,440.91,440.91,2500.0
2021-01-04 15:25:00,441.16,441.16,441.15,441.16,100.0,441.16,441.16,441.15,441.16,100.0
2021-01-04 15:30:00,440.59,441.44,440.04,440.9,5175.0,440.59,441.44,440.04,440.9,5175.0
2021-01-04 15:35:00,441.44,441.74,441.17,441.18,699.0,441.44,441.74,441.17,441.18,699.0
2021-01-04 15:40:00,441.63,442.36,441.12,441.54,1259.0,441.63,442.36,441.12,441.54,1259.0
2021-01-04 15:45:00,441.22,442.19,440.9,442.19,2300.0,441.22,442.19,440.9,442.19,2300.0
2021-01-04 15:50:00,442.76,442.96,441.6,442.72,2831.0,442.76,442.96,441.6,442.72,2831.0
2021-01-04 15:55:00,442.3,443.19,441.71,442.26,11543.0,442.3,443.19,441.71,442.26,11543.0
2021-01-05 09:30:00,440.77,444.0,440.11,443.26,4645.0,440.77,444.0,440.11,443.26,4645.0
2021-01-05 09:35:00,444.59,445.0,443.23,443.23,1420.0,444.59,445.0,443.23,443.23,1420.0
2021-01-05 09:40:00,443.75,445.73,442.0,442.92,1550.0,443.75,445.73,442.0,442.92,1550.0
2021-01-05 09:45:00,442.16,444.99,441.1,443.71,2423.0,442.16,444.99,441.1,443.71,2423.0
2021-01-05 09:50:00,443.37,443.67,441.03,441.03,700.0,443.37,443.67,441.03,441.03,700.0
2021-01-05 09:55:00,441.33,442.09,440.0,440.0,2400.0,441.33,442.09,440.0,440.0,2400.0
2021-01-05 10:00:00,440.14,442.81,439.88,442.81,5243.0,440.14,442.81,439.88,442.81,5243.0
2021-01-05 10:05:00,442.1,442.28,441.02,441.02,800.0,442.1,442.28,441.02,441.02,800.0
2021-01-05 10:10:00,441.0,442.23,441.0,441.68,3247.0,441.0,442.23,441.0,441.68,3247.0
2021-01-05 10:15:00,442.17,442.62,439.82,439.82,1609.0,442.17,442.62,439.82,439.82,1609.0
2021-01-05 10:20:00,441.23,441.63,441.23,441.63,500.0,441.23,441.63,441.23,441.63,500.0
2021-01-05 10:25:00,441.48,442.04,440.4,440.58,1100.0,441.48,442.04,440.4,440.58,1100.0
2021-01-05 10:30:00,440.32,442.02,440.26,441.55,2809.0,440.32,442.02,440.26,441.55,2809.0
2021-01-05 10:35:00,441.87,444.95,441.87,442.34,4270.0,441.87,444.95,441.87,442.34,4270.0
2021-01-05 10:40:00,443.45,443.63,442.74,442.74,904.0,443.45,443.63,442.74,442.74,904.0
2021-01-05 10:45:00,442.32,445.69,442.31,445.69,4149.0,442.32,445.69,442.31,445.69,4149.0
2021-01-05 10:50:00,445.7,446.54,444.39,445.32,1800.0,445.7,446.54,444.39,445.32,1800.0
2021-01-05 10:55:00,445.75,445.86,443.37,443.37,920.0,445.75,445.86,443.37,443.37,920.0
2021-01-05 11:00:00,442.14,442.14,442.14,442.14,100.0,442.14,442.14,442.14,442.14,100.0
2021-01-05 11:05:00,443.16,443.21,442.09,443.21,400.0,443.16,443.21,442.09,443.21,400.0
2021-01-05 11:10:00,444.07,445.14,442.25,444.1,3075.0,444.07,445.14,442.25,444.1,3075.0
2021-01-05 11:15:00,444.38,444.38,443.21,443.71,900.0,444.38,444.38,443.21,443.71,900.0
2021-01-05 11:20:00,444.16,444.62,443.86,443.87,1117.0,444.16,444.62,443.86,443.87,1117.0
2021-01-05 11:25:00,444.25,444.3,443.23,443.88,2004.0,444.25,444.3,443.23,443.88,2004.0
2021-01-05 11:30:00,443.9,445.3,443.9,445.3,1500.0,443.9,445.3,443.9,445.3,1500.0
2021-01-05 11:35:00,444.74,444.74,442.58,442.58,801.0,444.74,444.74,442.58,442.58,801.0
2021-01-05 11:40:00,443.16,443.48,442.27,443.42,2016.0,443.16,443.48,442.27,443.42,2016.0
2021-01-05 11:45:00,443.21,443.21,442.3,442.3,750.0,443.21,443.21,442.3,442.3,750.0
2021-01-05 11:50:00,443.04,443.69,442.68,443.69,1200.0,443.04,443.69,442.68,443.69,1200.0
2021-01-05 11:55:00,444.22,445.21,443.2,444.76,2200.0,444.22,445.21,443.2,444.76,2200.0
2021-01-05 12:00:00,444.29,445.18,443.1,443.1,1943.0,444.29,445.18,443.1,443.1,1943.0
2021-01-05 12:05:00,443.68,445.31,443.68,445.31,800.0,443.68,445.31,443.68,445.31,800.0
2021-01-05 12:10:00,445.18,445.44,444.35,444.35,1699.0,445.18,445.44,444.35,444.35,1699.0
2021-01-05 12:15:00,444.35,445.5,444.0,445.5,1777.0,444.35,445.5,444.0,445.5,1777.0
2021-01-05 12:20:00,445.62,445.64,445.1,445.1,600.0,445.62,445.64,445.1,445.1,600.0
2021-01-05 12:25:00,444.38,444.38,442.81,442.81,1917.0,444.38,444.38,442.81,442.81,1917.0
2021-01-05 12:30:00,442.26,443.2,442.26,443.15,700.0,442.26,443.2,442.26,443.15,700.0
2021-01-05 12:35:00,443.04,443.47,442.39,443.47,1799.0,443.04,443.47,442.39,443.47,1799.0
2021-01-05 12:40:00,443.45,443.45,442.45,442.45,2518.0,443.45,443.45,442.45,442.45,2518.0
2021-01-05 12:45:00,442.9,443.79,442.46,443.79,3000.0,442.9,443.79,442.46,443.79,3000.0
2021-01-05 12:50:00,443.33,443.61,443.16,443.28,1105.0,443.33,443.61,443.16,443.28,1105.0
2021-01-05 12:55:00,443.05,444.44,443.05,444.44,1100.0,443.05,444.44,443.05,444.44,1100.0
2021-01-05 13:00:00,444.84,445.48,444.01,445.28,2000.0,444.84,445.48,444.01,445.28,2000.0
2021-01-05 13:05:00,445.22,445.22,443.92,444.84,1550.0,445.22,445.22,443.92,444.84,1550.0
2021-01-05 13:10:00,444.59,445.33,443.96,445.33,1727.0,444.59,445.33,443.96,445.33,1727.0
2021-01-05 13:15:00,445.4,446.61,445.4,446.61,900.0,445.4,446.61,445.4,446.61,900.0
2021-01-05 13:20:00,446.23,446.42,446.08,446.08,896.0,446.23,446.42,446.08,446.08,896.0
2021-01-05 13:25:00,446.45,447.0,446.24,446.61,1700.0,446.45,447.0,446.24,446.61,1700.0
2021-01-05 13:30:00,446.56,446.61,445.54,445.63,1164.0,446.56,446.61,445.54,445.63,1164.0
2021-01-05 13:35:00,445.09,445.46,444.94,444.97,1900.0,445.09,445.46,444.94,444.97,1900.0
2021-01-05 13:40:00,445.0,445.0,444.35,444.98,1400.0,445.0,445.0,444.35,444.98,1400.0
2021-01-05 13:45:00,444.98,445.63,444.37,445.44,1600.0,444.98,445.63,444.37,445.44,1600.0
2021-01-05 13:50:00,445.45,445.64,444.44,444.44,900.0,445.45,445.64,444.44,444.44,900.0
2021-01-05 13:55:00,445.11,446.33,445.11,446.21,1200.0,445.11,446.33,445.11,446.21,1200.0
2021-01-05 14:00:00,446.31,447.15,446.2,446.52,2431.0,446.31,447.15,446.2,446.52,2431.0
2021-01-05 14:05:00,446.19,446.51,445.85,446.12,1700.0,446.19,446.51,445.85,446.12,1700.0
2021-01-05 14:10:00,445.86,446.65,445.85,445.85,1801.0,445.86,446.65,445.85,445.85,1801.0
2021-01-05 14:15:00,446.44,446.65,446.22,446.55,1700.0,446.44,446.65,446.22,446.55,1700.0
2021-01-05 14:20:00,446.03,446.03,444.96,444.96,1500.0,446.03,446.03,444.96,444.96,1500.0
2021-01-05 14:25:00,445.0,445.5,444.69,445.11,900.0,445.0,445.5,444.69,445.11,900.0
2021-01-05 14:30:00,445.7,445.85,444.15,444.16,900.0,445.7,445.85,444.15,444.16,900.0
2021-01-05 14:35:00,444.25,444.4,443.0,443.0,2412.0,444.25,444.4,443.0,443.0,2412.0
2021-01-05 14:40:00,442.32,443.11,442.05,442.54,2000.0,442.32,443.11,442.05,442.54,2000.0
2021-01-05 14:45:00,442.59,443.57,442.43,443.57,2200.0,442.59,443.57,442.43,443.57,2200.0
2021-01-05 14:50:00,442.5,442.5,441.58,441.58,888.0,442.5,442.5,441.58,441.58,888.0
2021-01-05 14:55:00,442.15,442.15,440.94,441.87,2920.0,442.15,442.15,440.94,441.87,2920.0
2021-01-05 15:00:00,441.62,442.35,441.28,441.64,1700.0,441.62,442.35,441.28,441.64,1700.0
2021-01-05 15:05:00,442.19,442.73,441.88,442.65,4000.0,442.19,442.73,441.88,442.65,4000.0
2021-01-05 15:10:00,442.31,444.09,442.25,442.66,3985.0,442.31,444.09,442.25,442.66,3985.0
2021-01-05 15:15:00,443.22,444.4,442.77,444.4,3641.0,443.22,444.4,442.77,444.4,3641.0
2021-01-05 15:20:00,443.96,444.53,443.13,444.53,1818.0,443.96,444.53,443.13,444.53,1818.0
2021-01-05 15:25:00,444.48,444.48,443.38,444.33,6100.0,444.48,444.48,443.38,444.33,6100.0
2021-01-05 15:30:00,444.49,445.07,444.07,444.57,2600.0,444.49,445.07,444.07,444.57,2600.0
2021-01-05 15:35:00,445.13,445.13,444.4,444.49,2840.0,445.13,445.13,444.4,444.49,2840.0
2021-01-05 15:40:00,444.46,446.4,444.46,446.4,2395.0,444.46,446.4,444.46,446.4,2395.0
2021-01-05 15:45:00,446.26,446.59,445.74,446.54,4280.0,446.26,446.59,445.74,446.54,4280.0
2021-01-05 15:50:00,446.6,448.14,446.21,448.05,15419.0,446.6,448.14,446.21,448.05,15419.0
2021-01-05 15:55:00,447.99,448.78,447.01,448.41,21123.0,447.99,448.78,447.01,448.41,21123.0
2021-01-06 09:30:00,440.0,446.87,440.0,446.03,8242.0,440.0,446.87,440.0,446.03,8242.0
2021-01-06 09:35:00,444.56,446.52,443.06,445.0,5855.0,444.56,446.52,443.06,445.0,5855.0
2021-01-06 09:40:00,446.49,449.0,445.06,448.5,5611.0,446.49,449.0,445.06,448.5,5611.0
2021-01-06 09:45:00,448.02,456.32,448.02,454.61,10266.0,448.02,456.32,448.02,454.61,10266.0
2021-01-06 09:50:00,454.58,454.58,451.3,452.0,3227.0,454.58,454.58,451.3,452.0,3227.0
2021-01-06 09:55:00,452.0,455.21,452.0,455.21,1805.0,452.0,455.21,452.0,455.21,1805.0
2021-01-06 10:00:00,455.29,455.46,454.1,455.07,3708.0,455.29,455.46,454.1,455.07,3708.0
2021-01-06 10:05:00,454.97,456.89,454.61,455.4,3188.0,454.97,456.89,454.61,455.4,3188.0
2021-01-06 10:10:00,455.97,458.6,455.33,456.47,7248.0,455.97,458.6,455.33,456.47,7248.0
2021-01-06 10:15:00,456.34,456.34,454.27,456.23,2084.0,456.34,456.34,454.27,456.23,2084.0
2021-01-06 10:20:00,457.0,458.85,456.56,458.85,5752.0,457.0,458.85,456.56,458.85,5752.0
2021-01-06 10:25:00,458.33,461.53,458.06,460.23,12327.0,458.33,461.53,458.06,460.23,12327.0
2021-01-06 10:30:00,460.47,461.42,458.13,459.84,1791.0,460.47,461.42,458.13,459.84,1791.0
2021-01-06 10:35:00,458.89,461.24,458.89,460.4,991.0,458.89,461.24,458.89,460.4,991.0
2021-01-06 10:40:00,460.09,460.09,459.0,459.55,1212.0,460.09,460.09,459.0,459.55,1212.0
2021-01-06 10:45:00,459.38,460.4,459.37,459.45,3000.0,459.38,460.4,459.37,459.45,3000.0
2021-01-06 10:50:00,459.91,460.15,458.07,458.19,1511.0,459.91,460.15,458.07,458.19,1511.0
2021-01-06 10:55:00,459.2,460.0,458.54,460.0,2308.0,459.2,460.0,458.54,460.0,2308.0
2021-01-06 11:00:00,460.0,460.82,460.0,460.72,2457.0,460.0,460.82,460.0,460.72,2457.0
2021-01-06 11:05:00,460.72,460.87,459.93,460.7,1825.0,460.72,460.87,459.93,460.7,1825.0
2021-01-06 11:10:00,461.0,461.93,461.0,461.59,2800.0,461.0,461.93,461.0,461.59,2800.0
2021-01-06 11:15:00,461.56,461.57,459.26,461.52,2195.0,461.56,461.57,459.26,461.52,2195.0
2021-01-06 11:20:00,462.11,462.11,461.66,461.94,1275.0,462.11,462.11,461.66,461.94,1275.0
2021-01-06 11:25:00,461.78,461.78,460.82,461.4,1700.0,461.78,461.78,460.82,461.4,1700.0
2021-01-06 11:30:00,461.45,462.93,461.19,461.19,1600.0,461.45,462.93,461.19,461.19,1600.0
2021-01-06 11:35:00,462.6,462.6,460.42,460.5,3802.0,462.6,462.6,460.42,460.5,3802.0
2021-01-06 11:40:00,460.54,463.97,460.54,463.78,4054.0,460.54,463.97,460.54,463.78,4054.0
2021-01-06 11:45:00,463.32,464.15,462.5,463.39,3089.0,463.32,464.15,462.5,463.39,3089.0
2021-01-06 11:50:00,463.4,465.77,463.39,465.28,3850.0,463.4,465.77,463.39,465.28,3850.0
2021-01-06 11:55:00,465.88,466.54,465.52,465.71,2900.0,465.88,466.54,465.52,465.71,2900.0
2021-01-06 12:00:00,466.46,468.24,466.09,467.31,7812.0,466.46,468.24,466.09,467.31,7812.0
2021-01-06 12:05:00,467.53,472.23,467.3,470.51,12744.0,467.53,472.23,467.3,470.51,12744.0
2021-01-06 12:10:00,470.55,473.72,470.55,473.38,4061.0,470.55,473.72,470.55,473.38,4061.0
2021-01-06 12:15:00,474.46,475.73,473.47,475.67,11548.0,474.46,475.73,473.47,475.67,11548.0
2021-01-06 12:20:00,475.77,476.51,475.01,475.5,7906.0,475.77,476.51,475.01,475.5,7906.0
2021-01-06 12:25:00,475.02,475.74,473.82,474.67,6184.0,475.02,475.74,473.82,474.67,6184.0
2021-01-06 12:30:00,474.11,474.9,473.25,473.3,2118.0,474.11,474.9,473.25,473.3,2118.0
2021-01-06 12:35:00,474.0,474.91,473.37,473.81,2815.0,474.0,474.91,473.37,473.81,2815.0
2021-01-06 12:40:00,473.96,475.48,473.71,473.72,2779.0,473.96,475.48,473.71,473.72,2779.0
2021-01-06 12:45:00,473.36,473.47,472.2,472.59,2509.0,473.36,473.47,472.2,472.59,2509.0
2021-01-06 12:50:00,472.8,474.08,472.27,473.17,2842.0,472.8,474.08,472.27,473.17,2842.0
2021-01-06 12:55:00,473.96,473.96,471.79,472.59,1800.0,473.96,473.96,471.79,472.59,1800.0
2021-01-06 13:00:00,472.6,472.74,471.05,472.01,2418.0,472.6,472.74,471.05,472.01,2418.0
2021-01-06 13:05:00,472.41,472.41,471.1,471.23,1507.0,472.41,472.41,471.1,471.23,1507.0
2021-01-06 13:10:00,471.5,471.52,470.73,471.43,2757.0,471.5,471.52,470.73,471.43,2757.0
2021-01-06 13:15:00,471.4,471.62,471.11,471.2,2741.0,471.4,471.62,471.11,471.2,2741.0
2021-01-06 13:20:00,471.56,472.8,471.22,472.8,2100.0,471.56,472.8,471.22,472.8,2100.0
2021-01-06 13:25:00,472.33,473.15,472.2,472.96,2900.0,472.33,473.15,472.2,472.96,2900.0
2021-01-06 13:30:00,473.33,473.76,471.68,471.88,2300.0,473.33,473.76,471.68,471.88,2300.0
2021-01-06 13:35:00,472.17,473.41,472.17,472.93,1600.0,472.17,473.41,472.17,472.93,1600.0
2021-01-06 13:40:00,473.35,474.57,473.31,473.34,4407.0,473.35,474.57,473.31,473.34,4407.0
2021-01-06 13:45:00,473.28,473.91,473.28,473.76,1300.0,473.28,473.91,473.28,473.76,1300.0
2021-01-06 13:50:00,473.39,473.43,472.05,472.35,3763.0,473.39,473.43,472.05,472.35,3763.0
2021-01-06 13:55:00,472.32,472.33,470.51,471.11,4484.0,472.32,472.33,470.51,471.11,4484.0
2021-01-06 14:00:00,471.5,471.67,469.98,470.12,3535.0,471.5,471.67,469.98,470.12,3535.0
2021-01-06 14:05:00,470.19,471.44,470.19,471.44,1997.0,470.19,471.44,470.19,471.44,1997.0
2021-01-06 14:10:00,471.78,471.78,468.23,468.64,4630.0,471.78,471.78,468.23,468.64,4630.0
2021-01-06 14:15:00,468.35,468.35,466.56,467.28,2105.0,468.35,468.35,466.56,467.28,2105.0
2021-01-06 14:20:00,467.47,468.32,466.5,467.11,2415.0,467.47,468.32,466.5,467.11,2415.0
2021-01-06 14:25:00,467.03,467.03,464.76,464.8,5515.0,467.03,467.03,464.76,464.8,5515.0
2021-01-06 14:30:00,464.87,466.13,463.9,465.93,5416.0,464.87,466.13,463.9,465.93,5416.0
2021-01-06 14:35:00,465.34,465.78,462.91,462.91,3510.0,465.34,465.78,462.91,462.91,3510.0
2021-01-06 14:40:00,463.0,465.09,462.67,463.45,2700.0,463.0,465.09,462.67,463.45,2700.0
2021-01-06 14:45:00,462.97,464.57,461.34,461.34,2893.0,462.97,464.57,461.34,461.34,2893.0
2021-01-06 14:50:00,462.43,464.83,461.99,464.83,2778.0,462.43,464.83,461.99,464.83,2778.0
2021-01-06 14:55:00,464.94,466.04,464.6,466.04,2665.0,464.94,466.04,464.6,466.04,2665.0
2021-01-06 15:00:00,466.04,466.04,464.98,465.06,4382.0,466.04,466.04,464.98,465.06,4382.0
2021-01-06 15:05:00,465.27,466.85,465.1,466.02,4354.0,465.27,466.85,465.1,466.02,4354.0
2021-01-06 15:10:00,466.43,467.85,465.89,467.73,1752.0,466.43,467.85,465.89,467.73,1752.0
2021-01-06 15:15:00,467.65,467.82,466.85,467.4,3393.0,467.65,467.82,466.85,467.4,3393.0
2021-01-06 15:20:00,467.3,467.68,465.02,465.46,3008.0,467.3,467.68,465.02,465.46,3008.0
2021-01-06 15:25:00,464.88,466.79,464.87,466.19,5610.0,464.88,466.79,464.87,466.19,5610.0
2021-01-06 15:30:00,466.07,466.07,464.23,465.45,7908.0,466.07,466.07,464.23,465.45,7908.0
2021-01-06 15:35:00,465.29,466.16,464.79,465.81,5400.0,465.29,466.16,464.79,465.81,5400.0
2021-01-06 15:40:00,465.78,467.76,465.27,467.47,3850.0,465.78,467.76,465.27,467.47,3850.0
2021-01-06 15:45:00,467.66,467.71,466.01,467.36,7088.0,467.66,467.71,466.01,467.36,7088.0
2021-01-06 15:50:00,467.36,467.99,465.08,467.5,8598.0,467.36,467.99,465.08,467.5,8598.0
2021-01-06 15:55:00,467.25,468.65,465.5,467.41,26047.0,467.25,468.65,465.5,467.41,26047.0
2021-01-07 09:30:00,473.39,480.0,468.98,477.17,11923.0,473.39,480.0,468.98,477.17,11923.0
2021-01-07 09:35:00,478.03,482.8,478.03,479.5,10182.0,478.03,482.8,478.03,479.5,10182.0
2021-01-07 09:40:00,479.5,479.7,475.21,476.97,11755.0,479.5,479.7,475.21,476.97,11755.0
2021-01-07 09:45:00,475.38,478.4,475.38,477.1,4200.0,475.38,478.4,475.38,477.1,4200.0
2021-01-07 09:50:00,478.57,481.57,478.57,481.25,4512.0,478.57,481.57,478.57,481.25,4512.0
2021-01-07 09:55:00,481.49,483.76,481.38,483.16,6783.0,481.49,483.76,481.38,483.16,6783.0
2021-01-07 10:00:00,482.92,485.33,481.74,484.99,18890.0,482.92,485.33,481.74,484.99,18890.0
2021-01-07 10:05:00,485.39,487.74,484.75,485.09,21316.0,485.39,487.74,484.75,485.09,21316.0
2021-01-07 10:10:00,485.3,485.56,479.16,480.66,7939.0,485.3,485.56,479.16,480.66,7939.0
2021-01-07 10:15:00,480.03,482.6,479.22,481.3,9571.0,480.03,482.6,479.22,481.3,9571.0
2021-01-07 10:20:00,481.3,483.76,481.3,483.76,4700.0,481.3,483.76,481.3,483.76,4700.0
2021-01-07 10:25:00,483.62,483.69,481.84,482.81,2700.0,483.62,483.69,481.84,482.81,2700.0
2021-01-07 10:30:00,482.81,483.53,481.19,482.95,6390.0,482.81,483.53,481.19,482.95,6390.0
2021-01-07 10:35:00,483.1,484.77,482.69,484.28,3214.0,483.1,484.77,482.69,484.28,3214.0
2021-01-07 10:40:00,483.95,484.28,481.69,482.24,6450.0,483.95,484.28,481.69,482.24,6450.0
2021-01-07 10:45:00,482.08,483.8,481.6,483.3,3627.0,482.08,483.8,481.6,483.3,3627.0
2021-01-07 10:50:00,482.64,483.3,481.27,482.11,3346.0,482.64,483.3,481.27,482.11,3346.0
2021-01-07 10:55:00,481.5,482.85,481.5,482.47,900.0,481.5,482.85,481.5,482.47,900.0
2021-01-07 11:00:00,482.47,483.85,482.42,483.08,3930.0,482.47,483.85,482.42,483.08,3930.0
2021-01-07 11:05:00,483.27,483.27,481.68,481.68,1124.0,483.27,483.27,481.68,481.68,1124.0
2021-01-07 11:10:00,481.6,481.61,479.0,479.11,7560.0,481.6,481.61,479.0,479.11,7560.0
2021-01-07 11:15:00,478.95,479.65,478.95,479.46,2000.0,478.95,479.65,478.95,479.46,2000.0
2021-01-07 11:20:00,479.75,480.37,479.45,480.35,3738.0,479.75,480.37,479.45,480.35,3738.0
2021-01-07 11:25:00,480.17,482.88,480.17,482.24,5000.0,480.17,482.88,480.17,482.24,5000.0
2021-01-07 11:30:00,482.89,482.89,480.97,480.97,3444.0,482.89,482.89,480.97,480.97,3444.0
2021-01-07 11:35:00,480.72,482.4,480.72,482.22,1544.0,480.72,482.4,480.72,482.22,1544.0
2021-01-07 11:40:00,481.95,483.49,481.74,482.57,1682.0,481.95,483.49,481.74,482.57,1682.0
2021-01-07 11:45:00,482.21,482.58,481.25,481.38,500.0,482.21,482.58,481.25,481.38,500.0
2021-01-07 11:50:00,481.81,481.81,479.9,480.46,5500.0,481.81,481.81,479.9,480.46,5500.0
2021-01-07 11:55:00,481.0,481.0,479.93,479.93,1079.0,481.0,481.0,479.93,479.93,1079.0
2021-01-07 12:00:00,480.23,481.16,480.23,481.16,1420.0,480.23,481.16,480.23,481.16,1420.0
2021-01-07 12:05:00,481.16,481.89,480.97,481.04,1120.0,481.16,481.89,480.97,481.04,1120.0
2021-01-07 12:10:00,480.78,481.51,480.66,481.14,2940.0,480.78,481.51,480.66,481.14,2940.0
2021-01-07 12:15:00,481.72,482.58,481.07,481.56,1959.0,481.72,482.58,481.07,481.56,1959.0
2021-01-07 12:20:00,481.68,483.12,481.28,483.12,1300.0,481.68,483.12,481.28,483.12,1300.0
2021-01-07 12:25:00,483.12,483.64,483.12,483.64,600.0,483.12,483.64,483.12,483.64,600.0
2021-01-07 12:30:00,483.86,484.22,483.01,483.56,1922.0,483.86,484.22,483.01,483.56,1922.0
2021-01-07 12:35:00,484.12,484.38,483.46,484.38,3361.0,484.12,484.38,483.46,484.38,3361.0
2021-01-07 12:40:00,484.76,485.79,484.07,485.58,8799.0,484.76,485.79,484.07,485.58,8799.0
2021-01-07 12:45:00,485.57,486.65,485.57,486.65,700.0,485.57,486.65,485.57,486.65,700.0
2021-01-07 12:50:00,486.5,486.5,485.58,485.58,3986.0,486.5,486.5,485.58,485.58,3986.0
2021-01-07 12:55:00,484.65,486.0,484.62,484.75,1900.0,484.65,486.0,484.62,484.75,1900.0
2021-01-07 13:00:00,484.61,488.43,484.61,488.28,18541.0,484.61,488.43,484.61,488.28,18541.0
2021-01-07 13:05:00,488.2,488.2,486.48,486.59,3350.0,488.2,488.2,486.48,486.59,3350.0
2021-01-07 13:10:00,486.78,487.65,486.78,487.65,200.0,486.78,487.65,486.78,487.65,200.0
2021-01-07 13:15:00,487.7,488.12,487.28,487.62,1700.0,487.7,488.12,487.28,487.62,1700.0
2021-01-07 13:20:00,487.62,488.13,486.05,486.11,17200.0,487.62,488.13,486.05,486.11,17200.0
2021-01-07 13:25:00,485.39,485.41,484.42,484.42,1400.0,485.39,485.41,484.42,484.42,1400.0
2021-01-07 13:30:00,484.69,484.7,484.18,484.19,1100.0,484.69,484.7,484.18,484.19,1100.0
2021-01-07 13:35:00,484.88,484.88,483.23,483.31,1530.0,484.88,484.88,483.23,483.31,1530.0
2021-01-07 13:40:00,483.73,484.08,483.12,484.06,1300.0,483.73,484.08,483.12,484.06,1300.0
2021-01-07 13:45:00,484.08,484.73,483.87,484.0,1860.0,484.08,484.73,483.87,484.0,1860.0
2021-01-07 13:50:00,483.69,483.99,483.62,483.97,1604.0,483.69,483.99,483.62,483.97,1604.0
2021-01-07 13:55:00,484.54,485.09,484.43,484.8,2200.0,484.54,485.09,484.43,484.8,2200.0
2021-01-07 14:00:00,485.09,486.0,483.55,483.55,2333.0,485.09,486.0,483.55,483.55,2333.0
2021-01-07 14:05:00,484.33,484.34,482.98,483.87,1554.0,484.33,484.34,482.98,483.87,1554.0
2021-01-07 14:10:00,484.43,484.43,483.58,484.2,2300.0,484.43,484.43,483.58,484.2,2300.0
2021-01-07 14:15:00,484.19,484.19,481.98,482.27,1491.0,484.19,484.19,481.98,482.27,1491.0
2021-01-07 14:20:00,482.29,484.56,482.29,483.18,2355.0,482.29,484.56,482.29,483.18,2355.0
2021-01-07 14:25:00,482.73,484.05,482.61,484.05,2673.0,482.73,484.05,482.61,484.05,2673.0
2021-01-07 14:30:00,483.81,483.81,481.86,481.92,3307.0,483.81,483.81,481.86,481.92,3307.0
2021-01-07 14:35:00,481.34,482.57,481.07,482.49,2033.0,481.34,482.57,481.07,482.49,2033.0
2021-01-07 14:40:00,482.1,482.77,482.06,482.76,5107.0,482.1,482.77,482.06,482.76,5107.0
2021-01-07 14:45:00,483.0,483.63,482.73,482.73,2400.0,483.0,483.63,482.73,482.73,2400.0
2021-01-07 14:50:00,483.26,484.04,482.88,482.88,2500.0,483.26,484.04,482.88,482.88,2500.0
2021-01-07 14:55:00,483.33,484.37,483.33,483.76,3400.0,483.33,484.37,483.33,483.76,3400.0
2021-01-07 15:00:00,483.76,485.56,483.76,485.56,3252.0,483.76,485.56,483.76,485.56,3252.0
2021-01-07 15:05:00,485.95,485.95,484.71,484.71,3256.0,485.95,485.95,484.71,484.71,3256.0
2021-01-07 15:10:00,484.6,485.08,484.05,484.4,5284.0,484.6,485.08,484.05,484.4,5284.0
2021-01-07 15:15:00,484.92,485.83,484.75,484.8,3556.0,484.92,485.83,484.75,484.8,3556.0
2021-01-07 15:20:00,485.62,487.31,485.62,486.84,3700.0,485.62,487.31,485.62,486.84,3700.0
2021-01-07 15:25:00,486.0,486.36,485.3,486.01,2500.0,486.0,486.36,485.3,486.01,2500.0
2021-01-07 15:30:00,485.7,486.5,485.58,486.27,2300.0,485.7,486.5,485.58,486.27,2300.0
2021-01-07 15:35:00,485.62,487.86,485.62,487.85,5672.0,485.62,487.86,485.62,487.85,5672.0
2021-01-07 15:40:00,487.58,487.58,486.71,487.39,4100.0,487.58,487.58,486.71,487.39,4100.0
2021-01-07 15:45:00,487.69,488.0,487.33,487.96,4210.0,487.69,488.0,487.33,487.96,4210.0
2021-01-07 15:50:00,488.1,490.46,487.95,490.25,12235.0,488.1,490.46,487.95,490.25,12235.0
2021-01-07 15:55:00,490.05,490.18,488.38,489.81,25818.0,490.05,490.18,488.38,489.81,25818.0
2021-01-08 09:30:00,493.0,495.27,491.5,491.5,11623.0,493.0,495.27,491.5,491.5,11623.0
2021-01-08 09:35:00,491.5,494.0,491.5,494.0,1604.0,491.5,494.0,491.5,494.0,1604.0
2021-01-08 09:40:00,491.74,498.0,490.51,498.0,6426.0,491.74,498.0,490.51,498.0,6426.0
2021-01-08 09:45:00,497.2,497.73,494.56,495.72,1861.0,497.2,497.73,494.56,495.72,1861.0
2021-01-08 09:50:00,496.97,497.71,495.68,496.14,2800.0,496.97,497.71,495.68,496.14,2800.0
2021-01-08 09:55:00,495.79,498.88,495.67,496.7,3818.0,495.79,498.88,495.67,496.7,3818.0
2021-01-08 10:00:00,496.92,498.49,495.88,496.81,8320.0,496.92,498.49,495.88,496.81,8320.0
2021-01-08 10:05:00,496.82,498.11,495.93,497.04,3737.0,496.82,498.11,495.93,497.04,3737.0
2021-01-08 10:10:00,497.68,499.0,497.2,498.21,5574.0,497.68,499.0,497.2,498.21,5574.0
2021-01-08 10:15:00,498.46,498.95,496.58,496.58,5819.0,498.46,498.95,496.58,496.58,5819.0
2021-01-08 10:20:00,496.9,496.99,490.02,490.06,8298.0,496.9,496.99,490.02,490.06,8298.0
2021-01-08 10:25:00,490.37,491.07,485.8,486.65,7414.0,490.37,491.07,485.8,486.65,7414.0
2021-01-08 10:30:00,486.04,489.13,486.04,489.13,1900.0,486.04,489.13,486.04,489.13,1900.0
2021-01-08 10:35:00,489.37,490.4,488.77,490.39,2908.0,489.37,490.4,488.77,490.39,2908.0
2021-01-08 10:40:00,490.24,490.97,489.19,490.97,1625.0,490.24,490.97,489.19,490.97,1625.0
2021-01-08 10:45:00,491.08,492.0,490.09,492.0,1274.0,491.08,492.0,490.09,492.0,1274.0
2021-01-08 10:50:00,491.86,493.05,490.97,491.57,2614.0,491.86,493.05,490.97,491.57,2614.0
2021-01-08 10:55:00,492.12,492.12,491.6,491.6,1400.0,492.12,492.12,491.6,491.6,1400.0
2021-01-08 11:00:00,490.93,491.48,489.21,489.21,2500.0,490.93,491.48,489.21,489.21,2500.0
2021-01-08 11:05:00,489.0,489.5,488.94,488.94,2600.0,489.0,489.5,488.94,488.94,2600.0
2021-01-08 11:10:00,488.75,489.11,488.0,488.38,2000.0,488.75,489.11,488.0,488.38,2000.0
2021-01-08 11:15:00,487.81,487.81,485.63,486.67,2509.0,487.81,487.81,485.63,486.67,2509.0
2021-01-08 11:20:00,486.5,487.2,485.67,485.84,1200.0,486.5,487.2,485.67,485.84,1200.0
2021-01-08 11:25:00,486.33,486.95,486.32,486.54,975.0,486.33,486.95,486.32,486.54,975.0
2021-01-08 11:30:00,486.88,486.89,486.03,486.52,1273.0,486.88,486.89,486.03,486.52,1273.0
2021-01-08 11:35:00,486.37,486.38,485.6,486.2,900.0,486.37,486.38,485.6,486.2,900.0
2021-01-08 11:40:00,486.33,486.72,486.04,486.49,2801.0,486.33,486.72,486.04,486.49,2801.0
2021-01-08 11:45:00,486.49,487.26,486.3,487.25,1400.0,486.49,487.26,486.3,487.25,1400.0
2021-01-08 11:50:00,487.25,487.79,486.62,487.79,300.0,487.25,487.79,486.62,487.79,300.0
2021-01-08 11:55:00,487.31,488.46,487.31,488.46,1110.0,487.31,488.46,487.31,488.46,1110.0
2021-01-08 12:00:00,488.47,489.37,487.88,487.88,1700.0,488.47,489.37,487.88,487.88,1700.0
2021-01-08 12:05:00,488.23,489.5,488.23,489.02,2040.0,488.23,489.5,488.23,489.02,2040.0
2021-01-08 12:10:00,489.04,489.96,488.95,489.61,1950.0,489.04,489.96,488.95,489.61,1950.0
2021-01-08 12:15:00,489.87,490.06,489.35,489.65,1921.0,489.87,490.06,489.35,489.65,1921.0
2021-01-08 12:20:00,489.31,489.82,489.31,489.82,611.0,489.31,489.82,489.31,489.82,611.0
2021-01-08 12:25:00,489.64,489.88,489.21,489.31,2010.0,489.64,489.88,489.21,489.31,2010.0
2021-01-08 12:30:00,488.84,489.42,488.81,489.42,800.0,488.84,489.42,488.81,489.42,800.0
2021-01-08 12:35:00,489.68,489.85,488.94,488.94,633.0,489.68,489.85,488.94,488.94,633.0
2021-01-08 12:40:00,488.55,488.82,487.97,488.18,900.0,488.55,488.82,487.97,488.18,900.0
2021-01-08 12:45:00,487.49,487.49,486.52,486.57,942.0,487.49,487.49,486.52,486.57,942.0
2021-01-08 12:50:00,486.06,486.66,485.71,486.5,1300.0,486.06,486.66,485.71,486.5,1300.0
2021-01-08 12:55:00,486.25,486.26,484.73,484.91,2323.0,486.25,486.26,484.73,484.91,2323.0
2021-01-08 13:00:00,484.61,484.77,484.25,484.28,1302.0,484.61,484.77,484.25,484.28,1302.0
2021-01-08 13:05:00,483.7,484.1,481.48,482.31,5235.0,483.7,484.1,481.48,482.31,5235.0
2021-01-08 13:10:00,481.98,482.58,480.23,480.23,3201.0,481.98,482.58,480.23,480.23,3201.0
2021-01-08 13:15:00,480.86,480.86,477.43,477.43,2926.0,480.86,480.86,477.43,477.43,2926.0
2021-01-08 13:20:00,478.57,478.57,477.0,477.62,5256.0,478.57,478.57,477.0,477.62,5256.0
2021-01-08 13:25:00,477.01,478.45,477.0,477.19,5618.0,477.01,478.45,477.0,477.19,5618.0
2021-01-08 13:30:00,477.4,477.87,475.0,475.01,2501.0,477.4,477.87,475.0,475.01,2501.0
2021-01-08 13:35:00,475.31,475.85,474.05,474.87,2947.0,475.31,475.85,474.05,474.87,2947.0
2021-01-08 13:40:00,473.85,473.85,472.9,472.9,1269.0,473.85,473.85,472.9,472.9,1269.0
2021-01-08 13:45:00,474.03,476.96,474.03,476.27,6145.0,474.03,476.96,474.03,476.27,6145.0
2021-01-08 13:50:00,477.01,477.21,476.22,476.22,4491.0,477.01,477.21,476.22,476.22,4491.0
2021-01-08 13:55:00,476.45,476.55,475.0,475.0,1747.0,476.45,476.55,475.0,475.0,1747.0
2021-01-08 14:00:00,475.99,479.11,475.79,478.44,10350.0,475.99,479.11,475.79,478.44,10350.0
2021-01-08 14:05:00,478.1,479.36,478.1,479.36,1005.0,478.1,479.36,478.1,479.36,1005.0
2021-01-08 14:10:00,479.74,481.32,477.69,478.06,10591.0,479.74,481.32,477.69,478.06,10591.0
2021-01-08 14:15:00,477.69,478.73,477.41,478.73,12314.0,477.69,478.73,477.41,478.73,12314.0
2021-01-08 14:20:00,478.45,479.21,478.44,479.03,2122.0,478.45,479.21,478.44,479.03,2122.0
2021-01-08 14:25:00,478.62,481.45,478.62,481.45,3500.0,478.62,481.45,478.62,481.45,3500.0
2021-01-08 14:30:00,481.12,481.91,481.07,481.91,1021.0,481.12,481.91,481.07,481.91,1021.0
2021-01-08 14:35:00,481.22,481.74,480.43,481.74,1600.0,481.22,481.74,480.43,481.74,1600.0
2021-01-08 14:40:00,481.71,481.71,480.11,480.26,2201.0,481.71,481.71,480.11,480.26,2201.0
2021-01-08 14:45:00,480.26,481.7,479.63,481.7,3900.0,480.26,481.7,479.63,481.7,3900.0
2021-01-08 14:50:00,481.25,483.27,481.22,483.19,2906.0,481.25,483.27,481.22,483.19,2906.0
2021-01-08 14:55:00,482.98,483.92,482.75,482.75,2220.0,482.98,483.92,482.75,482.75,2220.0
2021-01-08 15:00:00,482.31,483.19,482.28,482.77,1445.0,482.31,483.19,482.28,482.77,1445.0
2021-01-08 15:05:00,482.83,484.98,482.67,484.51,2068.0,482.83,484.98,482.67,484.51,2068.0
2021-01-08 15:10:00,484.12,484.25,483.65,483.65,1136.0,484.12,484.25,483.65,483.65,1136.0
2021-01-08 15:15:00,483.29,483.29,482.26,482.78,1211.0,483.29,483.29,482.26,482.78,1211.0
2021-01-08 15:20:00,482.55,483.0,481.89,482.13,3124.0,482.55,483.0,481.89,482.13,3124.0
2021-01-08 15:25:00,481.79,481.8,481.38,481.39,750.0,481.79,481.8,481.38,481.39,750.0
2021-01-08 15:30:00,481.88,482.87,481.61,482.57,3000.0,481.88,482.87,481.61,482.57,3000.0
2021-01-08 15:35:00,482.41,483.0,482.38,482.82,1061.0,482.41,483.0,482.38,482.82,1061.0
2021-01-08 15:40:00,483.16,483.57,482.36,482.36,1637.0,483.16,483.57,482.36,482.36,1637.0
2021-01-08 15:45:00,482.56,483.11,482.37,482.44,1700.0,482.56,483.11,482.37,482.44,1700.0
2021-01-08 15:50:00,482.85,484.27,482.05,484.26,8211.0,482.85,484.27,482.05,484.26,8211.0
2021-01-08 15:55:00,483.95,484.77,483.31,484.17,27016.0,483.95,484.77,483.31,484.17,27016.0
2021-01-11 09:30:00,480.0,482.0,477.73,477.73,8221.0,480.0,482.0,477.73,477.73,8221.0
2021-01-11 09:35:00,478.28,480.5,478.27,478.85,2000.0,478.28,480.5,478.27,478.85,2000.0
2021-01-11 09:40:00,483.5,483.5,481.15,482.5,500.0,483.5,483.5,481.15,482.5,500.0
2021-01-11 09:45:00,483.42,486.5,481.28,481.28,4105.0,483.42,486.5,481.28,481.28,4105.0
2021-01-11 09:50:00,483.16,484.83,481.28,484.83,2625.0,483.16,484.83,481.28,484.83,2625.0
2021-01-11 09:55:00,482.73,484.84,481.16,483.38,4803.0,482.73,484.84,481.16,483.38,4803.0
2021-01-11 10:00:00,481.99,483.0,481.0,481.65,2500.0,481.99,483.0,481.0,481.65,2500.0
2021-01-11 10:05:00,480.96,483.73,480.96,482.67,4451.0,480.96,483.73,480.96,482.67,4451.0
2021-01-11 10:10:00,482.84,483.29,481.45,481.5,1700.0,482.84,483.29,481.45,481.5,1700.0
2021-01-11 10:15:00,481.98,483.0,480.39,481.87,8018.0,481.98,483.0,480.39,481.87,8018.0
2021-01-11 10:20:00,482.42,482.42,479.55,480.03,8305.0,482.42,482.42,479.55,480.03,8305.0
2021-01-11 10:25:00,480.06,482.82,479.98,482.29,2006.0,480.06,482.82,479.98,482.29,2006.0
2021-01-11 10:30:00,483.03,483.74,483.0,483.72,2000.0,483.03,483.74,483.0,483.72,2000.0
2021-01-11 10:35:00,486.46,488.02,486.0,488.02,3391.0,486.46,488.02,486.0,488.02,3391.0
2021-01-11 10:40:00,489.11,489.11,485.88,485.9,10101.0,489.11,489.11,485.88,485.9,10101.0
2021-01-11 10:45:00,485.68,486.5,485.09,486.06,1015.0,485.68,486.5,485.09,486.06,1015.0
2021-01-11 10:50:00,485.05,486.06,485.04,485.91,1020.0,485.05,486.06,485.04,485.91,1020.0
2021-01-11 10:55:00,485.33,488.0,485.33,488.0,2100.0,485.33,488.0,485.33,488.0,2100.0
2021-01-11 11:00:00,488.0,488.0,485.03,485.03,2052.0,488.0,488.0,485.03,485.03,2052.0
2021-01-11 11:05:00,485.39,486.07,483.82,485.55,3486.0,485.39,486.07,483.82,485.55,3486.0
2021-01-11 11:10:00,484.71,484.84,482.0,482.05,3452.0,484.71,484.84,482.0,482.05,3452.0
2021-01-11 11:15:00,483.25,483.86,483.24,483.86,1100.0,483.25,483.86,483.24,483.86,1100.0
2021-01-11 11:20:00,483.88,484.25,483.88,484.2,600.0,483.88,484.25,483.88,484.2,600.0
2021-01-11 11:25:00,483.74,484.25,483.03,484.03,5209.0,483.74,484.25,483.03,484.03,5209.0
2021-01-11 11:30:00,484.39,484.39,484.38,484.39,100.0,484.39,484.39,484.38,484.39,100.0
2021-01-11 11:35:00,484.09,487.32,484.09,487.32,2722.0,484.09,487.32,484.09,487.32,2722.0
2021-01-11 11:40:00,487.09,487.65,486.61,486.91,3803.0,487.09,487.65,486.61,486.91,3803.0
2021-01-11 11:45:00,486.9,486.9,485.32,485.89,956.0,486.9,486.9,485.32,485.89,956.0
2021-01-11 11:50:00,486.09,486.76,486.09,486.57,1900.0,486.09,486.76,486.09,486.57,1900.0
2021-01-11 11:55:00,486.46,486.46,486.32,486.32,200.0,486.46,486.46,486.32,486.32,200.0
2021-01-11 12:00:00,486.98,487.55,486.47,487.12,4200.0,486.98,487.55,486.47,487.12,4200.0
2021-01-11 12:05:00,487.0,487.24,486.32,487.04,2736.0,487.0,487.24,486.32,487.04,2736.0
2021-01-11 12:10:00,486.42,487.43,486.29,487.14,3620.0,486.42,487.43,486.29,487.14,3620.0
2021-01-11 12:15:00,487.7,489.01,487.7,488.87,2125.0,487.7,489.01,487.7,488.87,2125.0
2021-01-11 12:20:00,489.03,490.21,489.03,489.33,3328.0,489.03,490.21,489.03,489.33,3328.0
2021-01-11 12:25:00,489.2,489.97,489.04,489.95,1401.0,489.2,489.97,489.04,489.95,1401.0
2021-01-11 12:30:00,489.05,491.0,489.05,490.5,1000.0,489.05,491.0,489.05,490.5,1000.0
2021-01-11 12:35:00,490.15,491.05,490.15,490.88,1510.0,490.15,491.05,490.15,490.88,1510.0
2021-01-11 12:40:00,491.72,493.21,491.29,493.21,1288.0,491.72,493.21,491.29,493.21,1288.0
2021-01-11 12:45:00,493.32,494.0,493.27,493.9,600.0,493.32,494.0,493.27,493.9,600.0
2021-01-11 12:50:00,494.53,494.6,493.54,493.54,1730.0,494.53,494.6,493.54,493.54,1730.0
2021-01-11 12:55:00,493.25,494.27,493.25,493.73,2198.0,493.25,494.27,493.25,493.73,2198.0
2021-01-11 13:00:00,494.02,494.02,493.97,493.98,502.0,494.02,494.02,493.97,493.98,502.0
2021-01-11 13:05:00,493.91,493.98,492.62,492.63,2875.0,493.91,493.98,492.62,492.63,2875.0
2021-01-11 13:10:00,493.22,493.34,493.22,493.34,300.0,493.22,493.34,493.22,493.34,300.0
2021-01-11 13:15:00,493.29,493.43,492.49,492.66,4823.0,493.29,493.43,492.49,492.66,4823.0
2021-01-11 13:20:00,492.68,492.88,492.28,492.59,3647.0,492.68,492.88,492.28,492.59,3647.0
2021-01-11 13:25:00,492.27,492.27,490.0,490.15,1204.0,492.27,492.27,490.0,490.15,1204.0
2021-01-11 13:30:00,490.3,490.86,489.5,490.2,3035.0,490.3,490.86,489.5,490.2,3035.0
2021-01-11 13:35:00,489.83,490.16,489.39,489.39,3976.0,489.83,490.16,489.39,489.39,3976.0
2021-01-11 13:40:00,489.99,490.63,489.66,489.68,7901.0,489.99,490.63,489.66,489.68,7901.0
2021-01-11 13:45:00,489.83,490.31,488.48,488.6,2380.0,489.83,490.31,488.48,488.6,2380.0
2021-01-11 13:50:00,489.19,489.22,488.27,488.76,1673.0,489.19,489.22,488.27,488.76,1673.0
2021-01-11 13:55:00,489.23,490.84,489.22,490.84,800.0,489.23,490.84,489.22,490.84,800.0
2021-01-11 14:00:00,492.33,492.33,490.2,491.17,1000.0,492.33,492.33,490.2,491.17,1000.0
2021-01-11 14:05:00,491.66,492.4,491.49,491.58,825.0,491.66,492.4,491.49,491.58,825.0
2021-01-11 14:10:00,491.53,492.09,491.43,492.0,571.0,491.53,492.09,491.43,492.0,571.0
2021-01-11 14:15:00,491.94,491.95,490.91,490.91,700.0,491.94,491.95,490.91,490.91,700.0
2021-01-11 14:20:00,490.81,491.0,489.5,489.88,3489.0,490.81,491.0,489.5,489.88,3489.0
2021-01-11 14:25:00,490.24,490.24,489.06,489.47,2200.0,490.24,490.24,489.06,489.47,2200.0
2021-01-11 14:30:00,489.39,490.27,489.3,490.11,1693.0,489.39,490.27,489.3,490.11,1693.0
2021-01-11 14:35:00,490.52,491.44,490.05,491.05,1300.0,490.52,491.44,490.05,491.05,1300.0
2021-01-11 14:40:00,491.46,491.68,490.81,491.54,700.0,491.46,491.68,490.81,491.54,700.0
2021-01-11 14:45:00,491.36,491.65,490.89,491.06,900.0,491.36,491.65,490.89,491.06,900.0
2021-01-11 14:50:00,490.75,491.51,490.56,490.56,1600.0,490.75,491.51,490.56,490.56,1600.0
2021-01-11 14:55:00,491.08,491.81,491.08,491.27,701.0,491.08,491.81,491.08,491.27,701.0
2021-01-11 15:00:00,491.08,491.34,490.23,491.27,1300.0,491.08,491.34,490.23,491.27,1300.0
2021-01-11 15:05:00,491.33,491.78,490.2,490.48,3310.0,491.33,491.78,490.2,490.48,3310.0
2021-01-11 15:10:00,490.6,490.6,489.75,490.19,1200.0,490.6,490.6,489.75,490.19,1200.0
2021-01-11 15:15:00,490.32,490.39,489.01,489.25,4420.0,490.32,490.39,489.01,489.25,4420.0
2021-01-11 15:20:00,488.86,489.25,487.3,487.3,4267.0,488.86,489.25,487.3,487.3,4267.0
2021-01-11 15:25:00,487.93,488.39,486.8,486.85,5088.0,487.93,488.39,486.8,486.85,5088.0
2021-01-11 15:30:00,486.93,488.14,486.86,487.23,3909.0,486.93,488.14,486.86,487.23,3909.0
2021-01-11 15:35:00,487.51,487.81,487.01,487.44,3623.0,487.51,487.81,487.01,487.44,3623.0
2021-01-11 15:40:00,487.11,487.42,486.54,486.83,2594.0,487.11,487.42,486.54,486.83,2594.0
2021-01-11 15:45:00,487.07,487.61,486.48,486.75,2567.0,487.07,487.61,486.48,486.75,2567.0
2021-01-11 15:50:00,486.76,488.15,486.53,488.0,3900.0,486.76,488.15,486.53,488.0,3900.0
2021-01-11 15:55:00,488.14,488.88,487.27,488.34,14005.0,488.14,488.88,487.27,488.34,14005.0
2021-01-12 09:30:00,490.85,496.0,490.85,496.0,5900.0,490.85,496.0,490.85,496.0,5900.0
2021-01-12 09:35:00,497.0,500.4,496.04,497.39,10136.0,497.0,500.4,496.04,497.39,10136.0
2021-01-12 09:40:00,498.0,499.16,497.19,498.0,3500.0,498.0,499.16,497.19,498.0,3500.0
2021-01-12 09:45:00,498.41,500.8,498.4,499.9,4305.0,498.41,500.8,498.4,499.9,4305.0
2021-01-12 09:50:00,499.4,500.43,496.5,500.24,5400.0,499.4,500.43,496.5,500.24,5400.0
2021-01-12 09:55:00,501.0,502.06,498.28,498.28,10406.0,501.0,502.06,498.28,498.28,10406.0
2021-01-12 10:00:00,499.54,499.72,497.73,498.6,2899.0,499.54,499.72,497.73,498.6,2899.0
2021-01-12 10:05:00,498.88,498.89,496.88,497.46,2118.0,498.88,498.89,496.88,497.46,2118.0
2021-01-12 10:10:00,499.17,499.67,498.77,499.67,438.0,499.17,499.67,498.77,499.67,438.0
2021-01-12 10:15:00,499.59,500.93,499.59,500.93,4027.0,499.59,500.93,499.59,500.93,4027.0
2021-01-12 10:20:00,501.2,504.3,501.05,503.37,7431.0,501.2,504.3,501.05,503.37,7431.0
2021-01-12 10:25:00,504.0,504.03,502.79,503.07,2951.0,504.0,504.03,502.79,503.07,2951.0
2021-01-12 10:30:00,503.4,503.58,502.75,502.98,2159.0,503.4,503.58,502.75,502.98,2159.0
2021-01-12 10:35:00,502.15,502.61,501.0,501.71,1570.0,502.15,502.61,501.0,501.71,1570.0
2021-01-12 10:40:00,501.95,503.14,501.95,502.44,4600.0,501.95,503.14,501.95,502.44,4600.0
2021-01-12 10:45:00,501.99,504.28,501.99,504.28,1601.0,501.99,504.28,501.99,504.28,1601.0
2021-01-12 10:50:00,504.24,505.0,503.8,505.0,1100.0,504.24,505.0,503.8,505.0,1100.0
2021-01-12 10:55:00,504.34,505.77,504.29,505.01,2630.0,504.34,505.77,504.29,505.01,2630.0
2021-01-12 11:00:00,504.5,504.5,503.7,503.7,1000.0,504.5,504.5,503.7,503.7,1000.0
2021-01-12 11:05:00,504.46,504.95,503.89,504.95,1425.0,504.46,504.95,503.89,504.95,1425.0
2021-01-12 11:10:00,505.05,505.7,504.42,504.64,9314.0,505.05,505.7,504.42,504.64,9314.0
2021-01-12 11:15:00,505.0,505.7,504.64,504.67,3927.0,505.0,505.7,504.64,504.67,3927.0
2021-01-12 11:20:00,504.49,505.3,504.44,505.17,1300.0,504.49,505.3,504.44,505.17,1300.0
2021-01-12 11:25:00,504.6,506.17,504.59,505.63,2800.0,504.6,506.17,504.59,505.63,2800.0
2021-01-12 11:30:00,505.36,506.42,505.36,506.42,1600.0,505.36,506.42,505.36,506.42,1600.0
2021-01-12 11:35:00,506.66,507.28,505.87,506.3,1229.0,506.66,507.28,505.87,506.3,1229.0
2021-01-12 11:40:00,506.05,506.98,506.0,506.97,1200.0,506.05,506.98,506.0,506.97,1200.0
2021-01-12 11:45:00,506.45,507.03,506.21,506.21,900.0,506.45,507.03,506.21,506.21,900.0
2021-01-12 11:50:00,506.12,506.12,504.67,504.69,2408.0,506.12,506.12,504.67,504.69,2408.0
2021-01-12 11:55:00,505.04,506.95,504.99,506.81,1577.0,505.04,506.95,504.99,506.81,1577.0
2021-01-12 12:00:00,507.0,508.04,506.85,508.04,1360.0,507.0,508.04,506.85,508.04,1360.0
2021-01-12 12:05:00,507.62,507.65,506.75,506.8,1710.0,507.62,507.65,506.75,506.8,1710.0
2021-01-12 12:10:00,507.11,507.81,506.18,506.51,4287.0,507.11,507.81,506.18,506.51,4287.0
2021-01-12 12:15:00,505.53,508.35,505.31,508.35,5303.0,505.53,508.35,505.31,508.35,5303.0
2021-01-12 12:20:00,508.44,508.44,507.75,508.4,3135.0,508.44,508.44,507.75,508.4,3135.0
2021-01-12 12:25:00,508.82,510.85,508.82,510.53,4276.0,508.82,510.85,508.82,510.53,4276.0
2021-01-12 12:30:00,510.67,511.25,509.34,511.08,2587.0,510.67,511.25,509.34,511.08,2587.0
2021-01-12 12:35:00,511.16,515.47,511.15,514.54,12439.0,511.16,515.47,511.15,514.54,12439.0
2021-01-12 12:40:00,514.75,516.02,513.22,515.0,10906.0,514.75,516.02,513.22,515.0,10906.0
2021-01-12 12:45:00,515.15,515.53,514.08,514.13,6974.0,515.15,515.53,514.08,514.13,6974.0
2021-01-12 12:50:00,514.86,516.36,514.85,515.82,2187.0,514.86,516.36,514.85,515.82,2187.0
2021-01-12 12:55:00,515.58,516.77,515.58,516.75,2650.0,515.58,516.77,515.58,516.75,2650.0
2021-01-12 13:00:00,516.42,517.4,515.9,516.75,5218.0,516.42,517.4,515.9,516.75,5218.0
2021-01-12 13:05:00,517.25,517.45,515.3,515.58,3975.0,517.25,517.45,515.3,515.58,3975.0
2021-01-12 13:10:00,515.46,515.46,514.04,514.7,4965.0,515.46,515.46,514.04,514.7,4965.0
2021-01-12 13:15:00,514.94,515.24,514.0,514.0,2535.0,514.94,515.24,514.0,514.0,2535.0
2021-01-12 13:20:00,514.75,514.76,512.82,512.82,1155.0,514.75,514.76,512.82,512.82,1155.0
2021-01-12 13:25:00,513.45,514.62,512.83,514.62,3411.0,513.45,514.62,512.83,514.62,3411.0
2021-01-12 13:30:00,515.11,515.94,514.19,515.94,1764.0,515.11,515.94,514.19,515.94,1764.0
2021-01-12 13:35:00,515.22,515.32,514.47,514.47,900.0,515.22,515.32,514.47,514.47,900.0
2021-01-12 13:40:00,515.1,515.14,514.34,514.63,915.0,515.1,515.14,514.34,514.63,915.0
2021-01-12 13:45:00,514.02,514.03,513.39,513.6,2600.0,514.02,514.03,513.39,513.6,2600.0
2021-01-12 13:50:00,513.63,513.72,512.07,512.48,900.0,513.63,513.72,512.07,512.48,900.0
2021-01-12 13:55:00,512.7,513.07,509.61,509.61,11387.0,512.7,513.07,509.61,509.61,11387.0
2021-01-12 14:00:00,510.16,510.42,509.78,510.33,1200.0,510.16,510.42,509.78,510.33,1200.0
2021-01-12 14:05:00,510.41,510.8,509.67,510.54,3599.0,510.41,510.8,509.67,510.54,3599.0
2021-01-12 14:10:00,510.21,510.61,509.34,509.76,840.0,510.21,510.61,509.34,509.76,840.0
2021-01-12 14:15:00,509.39,510.2,508.52,508.79,1905.0,509.39,510.2,508.52,508.79,1905.0
2021-01-12 14:20:00,508.18,508.5,507.85,508.42,1714.0,508.18,508.5,507.85,508.42,1714.0
2021-01-12 14:25:00,508.26,510.26,508.26,509.34,5120.0,508.26,510.26,508.26,509.34,5120.0
2021-01-12 14:30:00,509.82,510.34,509.4,510.33,2000.0,509.82,510.34,509.4,510.33,2000.0
2021-01-12 14:35:00,510.61,510.84,509.42,509.99,1400.0,510.61,510.84,509.42,509.99,1400.0
2021-01-12 14:40:00,510.2,510.28,509.33,509.7,1507.0,510.2,510.28,509.33,509.7,1507.0
2021-01-12 14:45:00,509.01,509.88,508.66,509.63,2308.0,509.01,509.88,508.66,509.63,2308.0
2021-01-12 14:50:00,509.99,509.99,508.86,508.86,1600.0,509.99,509.99,508.86,508.86,1600.0
2021-01-12 14:55:00,508.76,509.4,508.4,508.54,992.0,508.76,509.4,508.4,508.54,992.0
2021-01-12 15:00:00,508.52,509.43,508.29,509.42,3108.0,508.52,509.43,508.29,509.42,3108.0
2021-01-12 15:05:00,509.22,509.22,507.74,508.98,1732.0,509.22,509.22,507.74,508.98,1732.0
2021-01-12 15:10:00,508.45,508.98,508.11,508.36,1200.0,508.45,508.98,508.11,508.36,1200.0
2021-01-12 15:15:00,508.76,509.87,508.57,509.56,4086.0,508.76,509.87,508.57,509.56,4086.0
2021-01-12 15:20:00,509.36,510.07,508.87,509.9,3214.0,509.36,510.07,508.87,509.9,3214.0
2021-01-12 15:25:00,509.5,509.98,509.16,509.42,1832.0,509.5,509.98,509.16,509.42,1832.0
2021-01-12 15:30:00,509.09,510.29,508.98,509.6,5506.0,509.09,510.29,508.98,509.6,5506.0
2021-01-12 15:35:00,509.46,509.5,507.98,508.32,5474.0,509.46,509.5,507.98,508.32,5474.0
2021-01-12 15:40:00,508.29,508.39,506.0,506.52,5979.0,508.29,508.39,506.0,506.52,5979.0
2021-01-12 15:45:00,505.86,508.28,505.81,507.86,7398.0,505.86,508.28,505.81,507.86,7398.0
2021-01-12 15:50:00,507.84,508.57,506.79,507.89,10360.0,507.84,508.57,506.79,507.89,10360.0
2021-01-12 15:55:00,507.61,509.23,507.37,508.82,21720.0,507.61,509.23,507.37,508.82,21720.0
2021-01-13 09:30:00,508.36,512.88,506.27,511.51,7509.0,508.36,512.88,506.27,511.51,7509.0
2021-01-13 09:35:00,510.36,510.36,508.23,509.98,2706.0,510.36,510.36,508.23,509.98,2706.0
2021-01-13 09:40:00,506.46,507.23,505.0,507.13,1150.0,506.46,507.23,505.0,507.13,1150.0
2021-01-13 09:45:00,508.53,512.99,508.53,512.99,1700.0,508.53,512.99,508.53,512.99,1700.0
2021-01-13 09:50:00,513.07,513.08,510.13,512.25,6700.0,513.07,513.08,510.13,512.25,6700.0
2021-01-13 09:55:00,510.33,512.36,510.08,510.22,1900.0,510.33,512.36,510.08,510.22,1900.0
2021-01-13 10:00:00,510.12,510.76,508.92,509.45,1900.0,510.12,510.76,508.92,509.45,1900.0
2021-01-13 10:05:00,509.92,511.22,509.44,511.18,3308.0,509.92,511.22,509.44,511.18,3308.0
2021-01-13 10:10:00,510.93,512.34,508.17,508.17,1439.0,510.93,512.34,508.17,508.17,1439.0
2021-01-13 10:15:00,508.12,511.97,508.12,511.97,2885.0,508.12,511.97,508.12,511.97,2885.0
2021-01-13 10:20:00,511.3,511.53,509.53,509.53,1802.0,511.3,511.53,509.53,509.53,1802.0
2021-01-13 10:25:00,510.12,510.45,509.41,509.78,3111.0,510.12,510.45,509.41,509.78,3111.0
2021-01-13 10:30:00,510.25,510.43,509.09,509.09,500.0,510.25,510.43,509.09,509.09,500.0
2021-01-13 10:35:00,508.81,509.16,508.81,509.16,300.0,508.81,509.16,508.81,509.16,300.0
2021-01-13 10:40:00,509.11,509.11,508.0,508.02,350.0,509.11,509.11,508.0,508.02,350.0
2021-01-13 10:45:00,509.07,510.25,509.07,509.82,1080.0,509.07,510.25,509.07,509.82,1080.0
2021-01-13 10:50:00,509.46,510.21,509.46,509.72,1100.0,509.46,510.21,509.46,509.72,1100.0
2021-01-13 10:55:00,509.21,510.46,509.21,510.19,1506.0,509.21,510.46,509.21,510.19,1506.0
2021-01-13 11:00:00,510.1,510.29,508.88,508.88,2404.0,510.1,510.29,508.88,508.88,2404.0
2021-01-13 11:05:00,509.92,510.1,508.73,508.73,422.0,509.92,510.1,508.73,508.73,422.0
2021-01-13 11:10:00,509.0,510.14,509.0,509.58,2720.0,509.0,510.14,509.0,509.58,2720.0
2021-01-13 11:15:00,509.61,509.92,508.96,509.76,2400.0,509.61,509.92,508.96,509.76,2400.0
2021-01-13 11:20:00,510.18,510.27,508.45,508.46,5339.0,510.18,510.27,508.45,508.46,5339.0
2021-01-13 11:25:00,508.79,509.49,507.66,507.66,12786.0,508.79,509.49,507.66,507.66,12786.0
2021-01-13 11:30:00,508.33,509.16,507.39,508.06,7330.0,508.33,509.16,507.39,508.06,7330.0
2021-01-13 11:35:00,508.92,510.17,507.89,509.66,2075.0,508.92,510.17,507.89,509.66,2075.0
2021-01-13 11:40:00,510.82,510.83,508.49,509.27,4924.0,510.82,510.83,508.49,509.27,4924.0
2021-01-13 11:45:00,509.1,509.22,507.92,508.8,2020.0,509.1,509.22,507.92,508.8,2020.0
2021-01-13 11:50:00,508.21,508.28,507.39,508.28,1634.0,508.21,508.28,507.39,508.28,1634.0
2021-01-13 11:55:00,507.2,508.14,507.19,508.14,400.0,507.2,508.14,507.19,508.14,400.0
2021-01-13 12:00:00,509.42,511.12,509.31,510.96,3746.0,509.42,511.12,509.31,510.96,3746.0
2021-01-13 12:05:00,510.5,511.11,510.15,510.62,2800.0,510.5,511.11,510.15,510.62,2800.0
2021-01-13 12:10:00,510.56,511.01,509.24,509.25,4700.0,510.56,511.01,509.24,509.25,4700.0
2021-01-13 12:15:00,510.46,510.46,509.12,510.38,1318.0,510.46,510.46,509.12,510.38,1318.0
2021-01-13 12:20:00,510.62,510.74,509.26,509.46,5607.0,510.62,510.74,509.26,509.46,5607.0
2021-01-13 12:25:00,510.26,510.26,509.35,509.36,296.0,510.26,510.26,509.35,509.36,296.0
2021-01-13 12:30:00,508.31,509.16,507.93,508.0,3874.0,508.31,509.16,507.93,508.0,3874.0
2021-01-13 12:35:00,509.2,509.2,508.22,508.58,33008.0,509.2,509.2,508.22,508.58,33008.0
2021-01-13 12:40:00,509.1,509.39,508.57,508.91,1128.0,509.1,509.39,508.57,508.91,1128.0
2021-01-13 12:45:00,509.88,510.3,509.61,510.28,829.0,509.88,510.3,509.61,510.28,829.0
2021-01-13 12:50:00,510.21,510.21,509.62,509.88,350.0,510.21,510.21,509.62,509.88,350.0
2021-01-13 12:55:00,510.37,510.52,509.97,509.98,2300.0,510.37,510.52,509.97,509.98,2300.0
2021-01-13 13:00:00,509.98,510.49,509.3,510.49,1519.0,509.98,510.49,509.3,510.49,1519.0
2021-01-13 13:05:00,510.5,510.74,510.0,510.01,3260.0,510.5,510.74,510.0,510.01,3260.0
2021-01-13 13:10:00,509.34,509.71,509.34,509.68,300.0,509.34,509.71,509.34,509.68,300.0
2021-01-13 13:15:00,509.09,509.09,509.08,509.09,100.0,509.09,509.09,509.08,509.09,100.0
2021-01-13 13:20:00,509.27,509.98,509.27,509.77,1098.0,509.27,509.98,509.27,509.77,1098.0
2021-01-13 13:25:00,509.51,510.0,509.51,509.9,1630.0,509.51,510.0,509.51,509.9,1630.0
2021-01-13 13:30:00,509.13,509.75,509.13,509.7,300.0,509.13,509.75,509.13,509.7,300.0
2021-01-13 13:35:00,509.73,510.44,509.73,509.9,2200.0,509.73,510.44,509.73,509.9,2200.0
2021-01-13 13:40:00,509.65,509.77,508.39,508.39,3050.0,509.65,509.77,508.39,508.39,3050.0
2021-01-13 13:45:00,508.42,508.43,508.05,508.06,900.0,508.42,508.43,508.05,508.06,900.0
2021-01-13 13:50:00,507.85,510.37,507.85,509.12,9463.0,507.85,510.37,507.85,509.12,9463.0
2021-01-13 13:55:00,509.12,509.16,507.97,507.97,1001.0,509.12,509.16,507.97,507.97,1001.0
2021-01-13 14:00:00,508.96,509.4,508.57,509.4,1250.0,508.96,509.4,508.57,509.4,1250.0
2021-01-13 14:05:00,509.34,509.34,508.23,508.99,500.0,509.34,509.34,508.23,508.99,500.0
2021-01-13 14:10:00,508.35,508.43,507.85,508.17,700.0,508.35,508.43,507.85,508.17,700.0
2021-01-13 14:15:00,507.63,507.95,506.98,507.84,1497.0,507.63,507.95,506.98,507.84,1497.0
2021-01-13 14:20:00,507.12,507.85,506.77,507.83,11240.0,507.12,507.85,506.77,507.83,11240.0
2021-01-13 14:25:00,507.83,507.83,507.01,507.02,300.0,507.83,507.83,507.01,507.02,300.0
2021-01-13 14:30:00,507.06,507.43,506.64,507.43,2707.0,507.06,507.43,506.64,507.43,2707.0
2021-01-13 14:35:00,507.69,508.4,507.69,508.4,690.0,507.69,508.4,507.69,508.4,690.0
2021-01-13 14:40:00,508.25,508.25,507.02,507.02,1327.0,508.25,508.25,507.02,507.02,1327.0
2021-01-13 14:45:00,506.85,507.14,504.42,504.42,5609.0,506.85,507.14,504.42,504.42,5609.0
2021-01-13 14:50:00,505.39,505.39,504.75,504.75,1023.0,505.39,505.39,504.75,504.75,1023.0
2021-01-13 14:55:00,504.46,504.46,502.44,503.89,4959.0,504.46,504.46,502.44,503.89,4959.0
2021-01-13 15:00:00,503.48,503.76,502.08,502.62,1826.0,503.48,503.76,502.08,502.62,1826.0
2021-01-13 15:05:00,502.85,504.05,502.67,502.67,968.0,502.85,504.05,502.67,502.67,968.0
2021-01-13 15:10:00,503.45,504.35,503.23,503.37,1300.0,503.45,504.35,503.23,503.37,1300.0
2021-01-13 15:15:00,503.25,503.25,503.25,503.25,100.0,503.25,503.25,503.25,503.25,100.0
2021-01-13 15:20:00,503.49,503.93,501.87,502.55,4804.0,503.49,503.93,501.87,502.55,4804.0
2021-01-13 15:25:00,502.59,502.79,502.07,502.79,1000.0,502.59,502.79,502.07,502.79,1000.0
2021-01-13 15:30:00,502.5,503.43,501.75,503.43,4258.0,502.5,503.43,501.75,503.43,4258.0
2021-01-13 15:35:00,503.7,504.47,503.54,504.35,3862.0,503.7,504.47,503.54,504.35,3862.0
2021-01-13 15:40:00,504.9,504.9,504.22,504.29,1598.0,504.9,504.9,504.22,504.29,1598.0
2021-01-13 15:45:00,504.08,505.07,504.01,504.9,4074.0,504.08,505.07,504.01,504.9,4074.0
2021-01-13 15:50:00,504.97,504.97,502.46,503.68,5081.0,504.97,504.97,502.46,503.68,5081.0
2021-01-13 15:55:00,502.47,504.17,502.47,502.92,14692.0,502.47,504.17,502.47,502.92,14692.0
2021-01-14 09:30:00,506.27,510.0,505.39,508.17,6218.0,506.27,510.0,505.39,508.17,6218.0
2021-01-14 09:35:00,507.93,511.67,507.93,511.29,3150.0,507.93,511.67,507.93,511.29,3150.0
2021-01-14 09:40:00,509.99,512.24,509.36,512.24,1397.0,509.99,512.24,509.36,512.24,1397.0
2021-01-14 09:45:00,512.43,513.0,510.53,510.57,4713.0,512.43,513.0,510.53,510.57,4713.0
2021-01-14 09:50:00,512.02,512.1,509.14,509.14,1700.0,512.02,512.1,509.14,509.14,1700.0
2021-01-14 09:55:00,509.99,514.12,509.34,514.12,2031.0,509.99,514.12,509.34,514.12,2031.0
2021-01-14 10:00:00,512.53,513.0,510.74,512.68,3624.0,512.53,513.0,510.74,512.68,3624.0
2021-01-14 10:05:00,512.82,513.37,511.92,512.2,1793.0,512.82,513.37,511.92,512.2,1793.0
2021-01-14 10:10:00,511.48,514.12,511.47,513.15,1950.0,511.48,514.12,511.47,513.15,1950.0
2021-01-14 10:15:00,514.31,514.85,513.88,514.53,896.0,514.31,514.85,513.88,514.53,896.0
2021-01-14 10:20:00,514.51,514.51,513.21,513.21,1559.0,514.51,514.51,513.21,513.21,1559.0
2021-01-14 10:25:00,514.04,514.04,512.06,512.06,2614.0,514.04,514.04,512.06,512.06,2614.0
2021-01-14 10:30:00,513.23,514.29,512.38,512.85,3992.0,513.23,514.29,512.38,512.85,3992.0
2021-01-14 10:35:00,511.87,511.9,510.64,510.64,2219.0,511.87,511.9,510.64,510.64,2219.0
2021-01-14 10:40:00,512.08,512.12,509.86,510.98,1900.0,512.08,512.12,509.86,510.98,1900.0
2021-01-14 10:45:00,511.17,511.17,511.11,511.11,500.0,511.17,511.17,511.11,511.11,500.0
2021-01-14 10:50:00,510.02,511.29,510.02,511.28,500.0,510.02,511.29,510.02,511.28,500.0
2021-01-14 10:55:00,511.23,511.23,509.33,509.47,908.0,511.23,511.23,509.33,509.47,908.0
2021-01-14 11:00:00,510.97,511.37,509.59,509.6,6022.0,510.97,511.37,509.59,509.6,6022.0
2021-01-14 11:05:00,510.41,511.99,509.61,511.12,1501.0,510.41,511.99,509.61,511.12,1501.0
2021-01-14 11:10:00,511.08,512.26,511.07,512.05,1700.0,511.08,512.26,511.07,512.05,1700.0
2021-01-14 11:15:00,512.71,512.71,511.12,511.12,2812.0,512.71,512.71,511.12,511.12,2812.0
2021-01-14 11:20:00,511.44,511.57,509.96,511.46,2175.0,511.44,511.57,509.96,511.46,2175.0
2021-01-14 11:25:00,511.08,511.55,510.49,511.05,1872.0,511.08,511.55,510.49,511.05,1872.0
2021-01-14 11:30:00,510.51,511.63,510.5,511.13,1355.0,510.51,511.63,510.5,511.13,1355.0
2021-01-14 11:35:00,511.58,512.06,510.63,511.39,2511.0,511.58,512.06,510.63,511.39,2511.0
2021-01-14 11:40:00,511.97,512.06,510.19,511.82,9134.0,511.97,512.06,510.19,511.82,9134.0
2021-01-14 11:45:00,511.46,514.5,510.26,513.78,17022.0,511.46,514.5,510.26,513.78,17022.0
2021-01-14 11:50:00,514.5,514.92,514.06,514.15,1702.0,514.5,514.92,514.06,514.15,1702.0
2021-01-14 11:55:00,515.6,515.6,515.19,515.51,595.0,515.6,515.6,515.19,515.51,595.0
2021-01-14 12:00:00,516.75,517.86,516.29,517.86,2820.0,516.75,517.86,516.29,517.86,2820.0
2021-01-14 12:05:00,517.65,518.84,517.09,517.96,1600.0,517.65,518.84,517.09,517.96,1600.0
2021-01-14 12:10:00,518.5,519.13,517.8,518.97,2652.0,518.5,519.13,517.8,518.97,2652.0
2021-01-14 12:15:00,518.6,519.03,518.0,519.03,2440.0,518.6,519.03,518.0,519.03,2440.0
2021-01-14 12:20:00,518.71,522.52,518.71,522.19,8481.0,518.71,522.52,518.71,522.19,8481.0
2021-01-14 12:25:00,523.17,523.18,521.93,522.46,3325.0,523.17,523.18,521.93,522.46,3325.0
2021-01-14 12:30:00,523.27,523.8,522.46,522.88,1445.0,523.27,523.8,522.46,522.88,1445.0
2021-01-14 12:35:00,521.95,523.12,520.77,521.38,2076.0,521.95,523.12,520.77,521.38,2076.0
2021-01-14 12:40:00,521.38,522.46,521.38,521.71,1100.0,521.38,522.46,521.38,521.71,1100.0
2021-01-14 12:45:00,521.57,522.63,520.49,521.17,4200.0,521.57,522.63,520.49,521.17,4200.0
2021-01-14 12:50:00,521.0,522.22,520.45,521.44,675.0,521.0,522.22,520.45,521.44,675.0
2021-01-14 12:55:00,522.15,522.18,521.22,522.18,450.0,522.15,522.18,521.22,522.18,450.0
2021-01-14 13:00:00,522.37,523.04,522.19,522.47,2000.0,522.37,523.04,522.19,522.47,2000.0
2021-01-14 13:05:00,522.75,523.42,521.5,521.5,8428.0,522.75,523.42,521.5,521.5,8428.0
2021-01-14 13:10:00,521.92,521.92,521.8,521.8,300.0,521.92,521.92,521.8,521.8,300.0
2021-01-14 13:15:00,522.01,523.06,522.0,523.0,1135.0,522.01,523.06,522.0,523.0,1135.0
2021-01-14 13:20:00,523.37,523.73,522.67,522.7,4439.0,523.37,523.73,522.67,522.7,4439.0
2021-01-14 13:25:00,521.65,521.85,521.46,521.79,1300.0,521.65,521.85,521.46,521.79,1300.0
2021-01-14 13:30:00,521.94,522.81,521.94,522.56,2604.0,521.94,522.81,521.94,522.56,2604.0
2021-01-14 13:35:00,522.42,523.18,521.68,521.92,3500.0,522.42,523.18,521.68,521.92,3500.0
2021-01-14 13:40:00,521.9,521.91,521.4,521.4,1200.0,521.9,521.91,521.4,521.4,1200.0
2021-01-14 13:45:00,521.39,521.83,521.39,521.81,2529.0,521.39,521.83,521.39,521.81,2529.0
2021-01-14 13:50:00,522.11,522.56,521.47,522.56,7670.0,522.11,522.56,521.47,522.56,7670.0
2021-01-14 13:55:00,522.04,522.49,521.79,521.85,5735.0,522.04,522.49,521.79,521.85,5735.0
2021-01-14 14:00:00,521.97,522.35,521.97,522.35,200.0,521.97,522.35,521.97,522.35,200.0
2021-01-14 14:05:00,521.89,522.35,521.89,522.0,900.0,521.89,522.35,521.89,522.0,900.0
2021-01-14 14:10:00,522.03,523.14,522.02,522.9,5140.0,522.03,523.14,522.02,522.9,5140.0
2021-01-14 14:15:00,523.15,523.16,522.17,522.18,1800.0,523.15,523.16,522.17,522.18,1800.0
2021-01-14 14:20:00,522.55,523.39,522.55,523.0,3918.0,522.55,523.39,522.55,523.0,3918.0
2021-01-14 14:25:00,522.48,523.19,522.42,523.19,4002.0,522.48,523.19,522.42,523.19,4002.0
2021-01-14 14:30:00,523.26,523.88,523.01,523.01,3024.0,523.26,523.88,523.01,523.01,3024.0
2021-01-14 14:35:00,523.05,524.02,522.84,524.01,3957.0,523.05,524.02,522.84,524.01,3957.0
2021-01-14 14:40:00,523.79,523.79,522.87,523.18,1300.0,523.79,523.79,522.87,523.18,1300.0
2021-01-14 14:45:00,522.85,523.7,522.21,522.77,2617.0,522.85,523.7,522.21,522.77,2617.0
2021-01-14 14:50:00,522.66,523.17,521.91,523.16,5756.0,522.66,523.17,521.91,523.16,5756.0
2021-01-14 14:55:00,523.06,523.06,520.75,521.19,4173.0,523.06,523.06,520.75,521.19,4173.0
2021-01-14 15:00:00,521.6,521.8,520.76,521.1,4368.0,521.6,521.8,520.76,521.1,4368.0
2021-01-14 15:05:00,521.09,521.67,520.66,521.67,812.0,521.09,521.67,520.66,521.67,812.0
2021-01-14 15:10:00,521.7,521.77,519.33,519.38,3252.0,521.7,521.77,519.33,519.38,3252.0
2021-01-14 15:15:00,519.2,519.2,517.04,517.04,5836.0,519.2,519.2,517.04,517.04,5836.0
2021-01-14 15:20:00,517.04,518.07,516.64,517.13,6724.0,517.04,518.07,516.64,517.13,6724.0
2021-01-14 15:25:00,516.16,516.27,515.13,515.6,2900.0,516.16,516.27,515.13,515.6,2900.0
2021-01-14 15:30:00,515.61,516.97,515.53,516.12,8032.0,515.61,516.97,515.53,516.12,8032.0
2021-01-14 15:35:00,516.11,516.56,514.87,515.15,8760.0,516.11,516.56,514.87,515.15,8760.0
2021-01-14 15:40:00,515.13,515.75,514.71,514.72,5361.0,515.13,515.75,514.71,514.72,5361.0
2021-01-14 15:45:00,515.5,516.27,513.74,514.0,8198.0,515.5,516.27,513.74,514.0,8198.0
2021-01-14 15:50:00,513.84,517.0,513.84,515.08,13518.0,513.84,517.0,513.84,515.08,13518.0
2021-01-14 15:55:00,514.56,516.12,513.82,515.57,20622.0,514.56,516.12,513.82,515.57,20622.0
2021-01-15 09:30:00,511.45,516.0,510.0,514.16,10302.0,511.45,516.0,510.0,514.16,10302.0
2021-01-15 09:35:00,514.64,515.17,511.07,511.63,6481.0,514.64,515.17,511.07,511.63,6481.0
2021-01-15 09:40:00,511.86,513.92,511.86,513.48,800.0,511.86,513.92,511.86,513.48,800.0
2021-01-15 09:45:00,513.7,517.19,513.7,517.0,3708.0,513.7,517.19,513.7,517.0,3708.0
2021-01-15 09:50:00,517.95,518.4,516.35,516.36,5330.0,517.95,518.4,516.35,516.36,5330.0
2021-01-15 09:55:00,516.86,517.24,514.76,516.16,2747.0,516.86,517.24,514.76,516.16,2747.0
2021-01-15 10:00:00,516.44,516.51,513.21,513.65,4289.0,516.44,516.51,513.21,513.65,4289.0
2021-01-15 10:05:00,512.78,512.78,508.8,508.8,3058.0,512.78,512.78,508.8,508.8,3058.0
2021-01-15 10:10:00,509.14,511.8,509.14,511.47,1900.0,509.14,511.8,509.14,511.47,1900.0
2021-01-15 10:15:00,511.25,511.55,509.0,509.95,3002.0,511.25,511.55,509.0,509.95,3002.0
2021-01-15 10:20:00,509.0,509.01,506.67,506.82,4483.0,509.0,509.01,506.67,506.82,4483.0
2021-01-15 10:25:00,506.02,511.47,506.0,511.47,1950.0,506.02,511.47,506.0,511.47,1950.0
2021-01-15 10:30:00,510.05,514.59,510.05,512.83,3300.0,510.05,514.59,510.05,512.83,3300.0
2021-01-15 10:35:00,513.81,514.4,509.59,510.43,3160.0,513.81,514.4,509.59,510.43,3160.0
2021-01-15 10:40:00,510.1,510.56,508.21,508.21,1900.0,510.1,510.56,508.21,508.21,1900.0
2021-01-15 10:45:00,508.55,508.55,504.24,504.88,4403.0,508.55,508.55,504.24,504.88,4403.0
2021-01-15 10:50:00,505.18,506.05,505.02,505.02,3642.0,505.18,506.05,505.02,505.02,3642.0
2021-01-15 10:55:00,504.64,505.39,504.14,504.63,3105.0,504.64,505.39,504.14,504.63,3105.0
2021-01-15 11:00:00,504.27,504.3,499.5,500.34,6082.0,504.27,504.3,499.5,500.34,6082.0
2021-01-15 11:05:00,500.65,500.97,499.47,499.77,4703.0,500.65,500.97,499.47,499.77,4703.0
2021-01-15 11:10:00,500.31,500.31,498.97,498.98,2604.0,500.31,500.31,498.97,498.98,2604.0
2021-01-15 11:15:00,498.96,502.44,498.16,502.44,3557.0,498.96,502.44,498.16,502.44,3557.0
2021-01-15 11:20:00,501.78,502.14,500.82,501.7,3301.0,501.78,502.14,500.82,501.7,3301.0
2021-01-15 11:25:00,501.5,502.07,501.44,501.76,1700.0,501.5,502.07,501.44,501.76,1700.0
2021-01-15 11:30:00,502.1,503.73,501.77,503.73,6843.0,502.1,503.73,501.77,503.73,6843.0
2021-01-15 11:35:00,503.36,504.5,503.06,504.01,6675.0,503.36,504.5,503.06,504.01,6675.0
2021-01-15 11:40:00,503.65,504.82,503.42,503.42,3950.0,503.65,504.82,503.42,503.42,3950.0
2021-01-15 11:45:00,504.41,504.42,501.62,501.62,1741.0,504.41,504.42,501.62,501.62,1741.0
2021-01-15 11:50:00,501.25,501.85,500.42,501.32,1400.0,501.25,501.85,500.42,501.32,1400.0
2021-01-15 11:55:00,501.84,502.87,501.81,501.97,1601.0,501.84,502.87,501.81,501.97,1601.0
2021-01-15 12:00:00,502.42,503.47,502.09,503.15,4031.0,502.42,503.47,502.09,503.15,4031.0
2021-01-15 12:05:00,503.15,504.43,501.12,501.74,4689.0,503.15,504.43,501.12,501.74,4689.0
2021-01-15 12:10:00,501.9,502.14,501.61,501.69,1110.0,501.9,502.14,501.61,501.69,1110.0
2021-01-15 12:15:00,501.93,502.74,501.47,502.1,2747.0,501.93,502.74,501.47,502.1,2747.0
2021-01-15 12:20:00,502.0,502.08,501.45,501.82,9156.0,502.0,502.08,501.45,501.82,9156.0
2021-01-15 12:25:00,501.89,502.21,500.5,500.6,6830.0,501.89,502.21,500.5,500.6,6830.0
2021-01-15 12:30:00,500.29,500.91,500.06,500.53,4518.0,500.29,500.91,500.06,500.53,4518.0
2021-01-15 12:35:00,500.62,502.83,500.27,502.65,4586.0,500.62,502.83,500.27,502.65,4586.0
2021-01-15 12:40:00,503.02,504.56,503.02,503.99,7780.0,503.02,504.56,503.02,503.99,7780.0
2021-01-15 12:45:00,503.94,504.07,503.13,503.3,6150.0,503.94,504.07,503.13,503.3,6150.0
2021-01-15 12:50:00,503.19,503.88,502.83,503.83,2386.0,503.19,503.88,502.83,503.83,2386.0
2021-01-15 12:55:00,503.69,504.51,503.54,504.5,1150.0,503.69,504.51,503.54,504.5,1150.0
2021-01-15 13:00:00,504.48,504.99,504.28,504.75,894.0,504.48,504.99,504.28,504.75,894.0
2021-01-15 13:05:00,504.71,505.67,504.5,505.67,1650.0,504.71,505.67,504.5,505.67,1650.0
2021-01-15 13:10:00,505.3,506.5,505.3,505.69,900.0,505.3,506.5,505.3,505.69,900.0
2021-01-15 13:15:00,507.22,507.85,506.87,507.85,1119.0,507.22,507.85,506.87,507.85,1119.0
2021-01-15 13:20:00,507.35,507.51,507.01,507.24,1210.0,507.35,507.51,507.01,507.24,1210.0
2021-01-15 13:25:00,507.52,507.52,506.3,506.69,1600.0,507.52,507.52,506.3,506.69,1600.0
2021-01-15 13:30:00,506.74,507.19,506.74,507.16,554.0,506.74,507.19,506.74,507.16,554.0
2021-01-15 13:35:00,507.09,507.96,507.09,507.96,400.0,507.09,507.96,507.09,507.96,400.0
2021-01-15 13:40:00,507.62,509.09,507.62,509.09,2700.0,507.62,509.09,507.62,509.09,2700.0
2021-01-15 13:45:00,508.56,509.02,507.95,508.52,1400.0,508.56,509.02,507.95,508.52,1400.0
2021-01-15 13:50:00,507.97,508.27,507.49,507.9,1120.0,507.97,508.27,507.49,507.9,1120.0
2021-01-15 13:55:00,507.68,508.5,507.68,508.5,355.0,507.68,508.5,507.68,508.5,355.0
2021-01-15 14:00:00,508.89,509.1,508.06,509.09,1920.0,508.89,509.1,508.06,509.09,1920.0
2021-01-15 14:05:00,508.76,508.76,507.73,507.89,500.0,508.76,508.76,507.73,507.89,500.0
2021-01-15 14:10:00,507.52,507.53,506.99,507.0,334.0,507.52,507.53,506.99,507.0,334.0
2021-01-15 14:15:00,506.78,507.01,506.78,507.01,1080.0,506.78,507.01,506.78,507.01,1080.0
2021-01-15 14:20:00,507.58,507.58,506.58,506.64,1469.0,507.58,507.58,506.58,506.64,1469.0
2021-01-15 14:25:00,506.39,507.77,506.36,507.77,2271.0,506.39,507.77,506.36,507.77,2271.0
2021-01-15 14:30:00,507.68,508.05,507.68,508.05,206.0,507.68,508.05,507.68,508.05,206.0
2021-01-15 14:35:00,507.74,508.12,507.6,508.03,824.0,507.74,508.12,507.6,508.03,824.0
2021-01-15 14:40:00,507.44,507.7,507.11,507.41,791.0,507.44,507.7,507.11,507.41,791.0
2021-01-15 14:45:00,507.16,507.3,506.37,507.3,1400.0,507.16,507.3,506.37,507.3,1400.0
2021-01-15 14:50:00,507.52,507.52,506.73,506.8,817.0,507.52,507.52,506.73,506.8,817.0
2021-01-15 14:55:00,507.12,507.7,505.93,507.59,5100.0,507.12,507.7,505.93,507.59,5100.0
2021-01-15 15:00:00,507.51,508.85,507.51,508.82,2411.0,507.51,508.85,507.51,508.82,2411.0
2021-01-15 15:05:00,508.14,508.52,506.59,507.66,2365.0,508.14,508.52,506.59,507.66,2365.0
2021-01-15 15:10:00,508.49,509.08,508.39,509.02,2900.0,508.49,509.08,508.39,509.02,2900.0
2021-01-15 15:15:00,509.92,509.92,508.66,509.19,2100.0,509.92,509.92,508.66,509.19,2100.0
2021-01-15 15:20:00,508.27,508.86,507.96,507.97,1200.0,508.27,508.86,507.96,507.97,1200.0
2021-01-15 15:25:00,508.14,508.52,507.96,507.96,1231.0,508.14,508.52,507.96,507.96,1231.0
2021-01-15 15:30:00,507.79,507.79,506.78,506.78,2909.0,507.79,507.79,506.78,506.78,2909.0
2021-01-15 15:35:00,506.87,506.98,505.05,505.05,4643.0,506.87,506.98,505.05,505.05,4643.0
2021-01-15 15:40:00,505.75,505.92,503.75,503.75,3023.0,505.75,505.92,503.75,503.75,3023.0
2021-01-15 15:45:00,503.57,503.93,502.66,503.5,5924.0,503.57,503.93,502.66,503.5,5924.0
2021-01-15 15:50:00,504.02,506.0,503.52,506.0,5866.0,504.02,506.0,503.52,506.0,5866.0
2021-01-15 15:55:00,505.82,508.01,505.23,507.36,32165.0,505.82,508.01,505.23,507.36,32165.0
2021-01-19 09:30:00,517.41,517.41,507.94,510.56,10467.0,517.41,517.41,507.94,510.56,10467.0
2021-01-19 09:35:00,512.0,512.0,508.21,510.35,5963.0,512.0,512.0,508.21,510.35,5963.0
2021-01-19 09:40:00,509.55,509.89,506.42,506.42,2220.0,509.55,509.89,506.42,506.42,2220.0
2021-01-19 09:45:00,506.6,506.71,500.52,501.56,1601.0,506.6,506.71,500.52,501.56,1601.0
2021-01-19 09:50:00,502.24,503.85,501.02,503.85,2299.0,502.24,503.85,501.02,503.85,2299.0
2021-01-19 09:55:00,502.93,503.48,501.02,501.02,1297.0,502.93,503.48,501.02,501.02,1297.0
2021-01-19 10:00:00,502.03,502.84,499.3,501.68,4272.0,502.03,502.84,499.3,501.68,4272.0
2021-01-19 10:05:00,500.57,501.27,499.3,501.27,1633.0,500.57,501.27,499.3,501.27,1633.0
2021-01-19 10:10:00,500.0,500.72,498.0,499.13,4788.0,500.0,500.72,498.0,499.13,4788.0
2021-01-19 10:15:00,499.52,499.52,498.18,498.19,951.0,499.52,499.52,498.18,498.19,951.0
2021-01-19 10:20:00,498.4,499.0,497.67,498.0,1592.0,498.4,499.0,497.67,498.0,1592.0
2021-01-19 10:25:00,498.39,499.12,496.11,496.26,2790.0,498.39,499.12,496.11,496.26,2790.0
2021-01-19 10:30:00,497.51,498.0,497.22,497.94,2590.0,497.51,498.0,497.22,497.94,2590.0
2021-01-19 10:35:00,497.63,500.45,497.62,500.45,1300.0,497.63,500.45,497.62,500.45,1300.0
2021-01-19 10:40:00,500.82,501.17,500.32,500.94,2700.0,500.82,501.17,500.32,500.94,2700.0
2021-01-19 10:45:00,501.22,501.22,500.92,500.92,701.0,501.22,501.22,500.92,500.92,701.0
2021-01-19 10:50:00,500.86,500.86,500.82,500.82,400.0,500.86,500.86,500.82,500.82,400.0
2021-01-19 10:55:00,501.01,501.01,499.03,499.04,2449.0,501.01,501.01,499.03,499.04,2449.0
2021-01-19 11:00:00,499.21,502.37,499.2,502.37,4101.0,499.21,502.37,499.2,502.37,4101.0
2021-01-19 11:05:00,502.37,505.05,502.37,502.49,2700.0,502.37,505.05,502.37,502.49,2700.0
2021-01-19 11:10:00,502.85,504.72,502.81,504.11,2776.0,502.85,504.72,502.81,504.11,2776.0
2021-01-19 11:15:00,504.2,504.87,503.04,504.87,3335.0,504.2,504.87,503.04,504.87,3335.0
2021-01-19 11:20:00,504.36,504.36,502.87,502.87,1000.0,504.36,504.36,502.87,502.87,1000.0
2021-01-19 11:25:00,502.28,502.28,501.46,501.47,1200.0,502.28,502.28,501.46,501.47,1200.0
2021-01-19 11:30:00,501.11,501.11,499.5,499.5,1440.0,501.11,501.11,499.5,499.5,1440.0
2021-01-19 11:35:00,499.18,501.77,499.18,501.77,1700.0,499.18,501.77,499.18,501.77,1700.0
2021-01-19 11:40:00,501.96,501.96,499.01,499.01,3563.0,501.96,501.96,499.01,499.01,3563.0
2021-01-19 11:45:00,500.58,501.09,500.02,500.02,1030.0,500.58,501.09,500.02,500.02,1030.0
2021-01-19 11:50:00,499.81,500.08,499.14,499.14,1523.0,499.81,500.08,499.14,499.14,1523.0
2021-01-19 11:55:00,499.19,499.36,497.5,497.5,1258.0,499.19,499.36,497.5,497.5,1258.0
2021-01-19 12:00:00,497.55,500.52,497.54,499.93,2203.0,497.55,500.52,497.54,499.93,2203.0
2021-01-19 12:05:00,499.78,501.4,499.6,500.62,10000.0,499.78,501.4,499.6,500.62,10000.0
2021-01-19 12:10:00,500.19,501.8,500.11,500.11,600.0,500.19,501.8,500.11,500.11,600.0
2021-01-19 12:15:00,500.56,501.56,500.01,500.5,1889.0,500.56,501.56,500.01,500.5,1889.0
2021-01-19 12:20:00,500.75,502.92,500.48,501.88,14884.0,500.75,502.92,500.48,501.88,14884.0
2021-01-19 12:25:00,501.09,503.37,501.08,502.91,5761.0,501.09,503.37,501.08,502.91,5761.0
2021-01-19 12:30:00,502.95,503.48,502.34,502.46,3606.0,502.95,503.48,502.34,502.46,3606.0
2021-01-19 12:35:00,503.31,503.31,502.15,502.31,2161.0,503.31,503.31,502.15,502.31,2161.0
2021-01-19 12:40:00,501.92,502.26,501.07,502.21,1310.0,501.92,502.26,501.07,502.21,1310.0
2021-01-19 12:45:00,502.35,503.09,502.26,502.79,2921.0,502.35,503.09,502.26,502.79,2921.0
2021-01-19 12:50:00,502.41,502.84,502.18,502.49,1926.0,502.41,502.84,502.18,502.49,1926.0
2021-01-19 12:55:00,502.61,504.23,502.16,504.23,1300.0,502.61,504.23,502.16,504.23,1300.0
2021-01-19 13:00:00,504.88,505.0,504.14,504.45,2833.0,504.88,505.0,504.14,504.45,2833.0
2021-01-19 13:05:00,504.97,505.45,504.18,504.18,2869.0,504.97,505.45,504.18,504.18,2869.0
2021-01-19 13:10:00,504.18,504.28,502.94,503.42,1598.0,504.18,504.28,502.94,503.42,1598.0
2021-01-19 13:15:00,503.28,503.28,502.04,502.47,2297.0,503.28,503.28,502.04,502.47,2297.0
2021-01-19 13:20:00,503.04,503.04,502.17,502.19,1500.0,503.04,503.04,502.17,502.19,1500.0
2021-01-19 13:25:00,503.1,503.1,502.29,502.29,1200.0,503.1,503.1,502.29,502.29,1200.0
2021-01-19 13:30:00,503.09,503.09,502.05,502.22,1300.0,503.09,503.09,502.05,502.22,1300.0
2021-01-19 13:35:00,502.26,502.26,500.86,501.27,800.0,502.26,502.26,500.86,501.27,800.0
2021-01-19 13:40:00,500.91,501.14,499.8,500.2,1416.0,500.91,501.14,499.8,500.2,1416.0
2021-01-19 13:45:00,499.95,501.91,499.95,501.91,2041.0,499.95,501.91,499.95,501.91,2041.0
2021-01-19 13:50:00,501.78,502.52,501.75,501.76,800.0,501.78,502.52,501.75,501.76,800.0
2021-01-19 13:55:00,501.75,502.0,501.4,501.48,1728.0,501.75,502.0,501.4,501.48,1728.0
2021-01-19 14:00:00,501.09,501.7,500.74,501.58,1500.0,501.09,501.7,500.74,501.58,1500.0
2021-01-19 14:05:00,501.94,502.36,501.29,501.81,2618.0,501.94,502.36,501.29,501.81,2618.0
2021-01-19 14:10:00,502.44,502.67,502.03,502.08,1200.0,502.44,502.67,502.03,502.08,1200.0
2021-01-19 14:15:00,501.99,502.18,501.83,502.17,1000.0,501.99,502.18,501.83,502.17,1000.0
2021-01-19 14:20:00,502.23,502.76,502.03,502.76,1601.0,502.23,502.76,502.03,502.76,1601.0
2021-01-19 14:25:00,502.75,503.28,501.98,501.98,2203.0,502.75,503.28,501.98,501.98,2203.0
2021-01-19 14:30:00,502.83,502.83,502.26,502.26,400.0,502.83,502.83,502.26,502.26,400.0
2021-01-19 14:35:00,502.06,503.41,501.73,501.73,1848.0,502.06,503.41,501.73,501.73,1848.0
2021-01-19 14:40:00,502.49,503.52,502.1,503.52,2101.0,502.49,503.52,502.1,503.52,2101.0
2021-01-19 14:45:00,503.99,504.46,503.63,504.38,2119.0,503.99,504.46,503.63,504.38,2119.0
2021-01-19 14:50:00,504.51,505.18,504.0,504.42,1900.0,504.51,505.18,504.0,504.42,1900.0
2021-01-19 14:55:00,504.81,504.83,503.97,503.99,1506.0,504.81,504.83,503.97,503.99,1506.0
2021-01-19 15:00:00,504.06,504.23,503.61,504.22,1500.0,504.06,504.23,503.61,504.22,1500.0
2021-01-19 15:05:00,504.79,504.79,503.19,503.9,1770.0,504.79,504.79,503.19,503.9,1770.0
2021-01-19 15:10:00,503.69,504.14,503.6,504.14,600.0,503.69,504.14,503.6,504.14,600.0
2021-01-19 15:15:00,504.26,505.0,504.05,504.95,1230.0,504.26,505.0,504.05,504.95,1230.0
2021-01-19 15:20:00,505.22,506.23,505.07,505.9,1879.0,505.22,506.23,505.07,505.9,1879.0
2021-01-19 15:25:00,506.29,506.29,505.75,506.16,2048.0,506.29,506.29,505.75,506.16,2048.0
2021-01-19 15:30:00,506.29,506.29,503.86,503.86,5653.0,506.29,506.29,503.86,503.86,5653.0
2021-01-19 15:35:00,503.81,504.21,503.34,503.5,4109.0,503.81,504.21,503.34,503.5,4109.0
2021-01-19 15:40:00,503.94,504.38,503.39,503.39,3780.0,503.94,504.38,503.39,503.39,3780.0
2021-01-19 15:45:00,503.38,503.61,502.43,502.59,3704.0,503.38,503.61,502.43,502.59,3704.0
2021-01-19 15:50:00,502.8,503.12,502.05,503.03,7600.0,502.8,503.12,502.05,503.03,7600.0
2021-01-19 15:55:00,502.78,503.0,500.72,501.0,37401.0,502.78,503.0,500.72,501.0,37401.0
2021-01-20 09:30:00,506.71,510.37,504.6,506.58,6463.0,506.71,510.37,504.6,506.58,6463.0
2021-01-20 09:35:00,508.29,508.29,503.03,503.57,1200.0,508.29,508.29,503.03,503.57,1200.0
2021-01-20 09:40:00,504.0,504.0,502.06,502.28,4978.0,504.0,504.0,502.06,502.28,4978.0
2021-01-20 09:45:00,502.91,503.76,501.27,502.5,12478.0,502.91,503.76,501.27,502.5,12478.0
2021-01-20 09:50:00,503.33,503.33,497.68,500.06,3732.0,503.33,503.33,497.68,500.06,3732.0
2021-01-20 09:55:00,501.0,501.04,499.62,501.0,800.0,501.0,501.04,499.62,501.0,800.0
2021-01-20 10:00:00,500.59,500.69,499.18,500.69,900.0,500.59,500.69,499.18,500.69,900.0
2021-01-20 10:05:00,500.38,503.33,500.26,503.05,1460.0,500.38,503.33,500.26,503.05,1460.0
2021-01-20 10:10:00,503.0,503.79,502.85,503.11,1747.0,503.0,503.79,502.85,503.11,1747.0
2021-01-20 10:15:00,503.77,503.77,501.15,501.15,1467.0,503.77,503.77,501.15,501.15,1467.0
2021-01-20 10:20:00,501.85,503.69,501.85,503.45,6041.0,501.85,503.69,501.85,503.45,6041.0
2021-01-20 10:25:00,504.22,505.98,502.39,505.88,3200.0,504.22,505.98,502.39,505.88,3200.0
2021-01-20 10:30:00,505.35,505.5,504.6,505.16,2464.0,505.35,505.5,504.6,505.16,2464.0
2021-01-20 10:35:00,505.16,505.61,504.7,504.7,2000.0,505.16,505.61,504.7,504.7,2000.0
2021-01-20 10:40:00,504.66,504.85,502.88,502.88,3504.0,504.66,504.85,502.88,502.88,3504.0
2021-01-20 10:45:00,503.81,503.81,502.49,502.83,802.0,503.81,503.81,502.49,502.83,802.0
2021-01-20 10:50:00,502.83,503.6,501.75,501.75,2000.0,502.83,503.6,501.75,501.75,2000.0
2021-01-20 10:55:00,502.11,502.85,502.1,502.85,700.0,502.11,502.85,502.1,502.85,700.0
2021-01-20 11:00:00,502.91,502.91,501.42,501.77,1801.0,502.91,502.91,501.42,501.77,1801.0
2021-01-20 11:05:00,502.0,502.23,502.0,502.11,900.0,502.0,502.23,502.0,502.11,900.0
2021-01-20 11:10:00,502.55,503.08,501.36,502.82,4700.0,502.55,503.08,501.36,502.82,4700.0
2021-01-20 11:15:00,502.8,504.89,502.79,504.89,2702.0,502.8,504.89,502.79,504.89,2702.0
2021-01-20 11:20:00,505.08,505.35,505.01,505.17,988.0,505.08,505.35,505.01,505.17,988.0
2021-01-20 11:25:00,504.83,506.47,504.3,506.19,4090.0,504.83,506.47,504.3,506.19,4090.0
2021-01-20 11:30:00,505.88,506.61,505.58,506.61,952.0,505.88,506.61,505.58,506.61,952.0
2021-01-20 11:35:00,506.3,506.34,505.67,506.34,1000.0,506.3,506.34,505.67,506.34,1000.0
2021-01-20 11:40:00,506.38,507.0,506.12,506.13,2501.0,506.38,507.0,506.12,506.13,2501.0
2021-01-20 11:45:00,505.69,506.07,505.67,505.78,800.0,505.69,506.07,505.67,505.78,800.0
2021-01-20 11:50:00,505.76,506.02,505.09,505.09,600.0,505.76,506.02,505.09,505.09,600.0
2021-01-20 11:55:00,504.32,505.05,504.32,504.82,600.0,504.32,505.05,504.32,504.82,600.0
2021-01-20 12:00:00,505.75,505.96,505.4,505.42,1003.0,505.75,505.96,505.4,505.42,1003.0
2021-01-20 12:05:00,505.54,505.87,505.27,505.54,500.0,505.54,505.87,505.27,505.54,500.0
2021-01-20 12:10:00,505.08,505.52,504.66,504.66,1300.0,505.08,505.52,504.66,504.66,1300.0
2021-01-20 12:15:00,504.43,505.02,503.62,503.63,501.0,504.43,505.02,503.62,503.63,501.0
2021-01-20 12:20:00,503.91,504.4,502.77,503.06,2455.0,503.91,504.4,502.77,503.06,2455.0
2021-01-20 12:25:00,503.44,503.75,503.16,503.17,713.0,503.44,503.75,503.16,503.17,713.0
2021-01-20 12:30:00,503.62,504.06,503.36,503.43,958.0,503.62,504.06,503.36,503.43,958.0
2021-01-20 12:35:00,503.2,503.8,502.79,502.81,1847.0,503.2,503.8,502.79,502.81,1847.0
2021-01-20 12:40:00,502.28,503.61,502.28,503.61,500.0,502.28,503.61,502.28,503.61,500.0
2021-01-20 12:45:00,503.7,503.94,503.35,503.86,800.0,503.7,503.94,503.35,503.86,800.0
2021-01-20 12:50:00,503.56,503.96,503.55,503.96,304.0,503.56,503.96,503.55,503.96,304.0
2021-01-20 12:55:00,504.44,504.84,503.91,503.92,2094.0,504.44,504.84,503.91,503.92,2094.0
2021-01-20 13:00:00,503.42,504.32,503.42,504.32,1800.0,503.42,504.32,503.42,504.32,1800.0
2021-01-20 13:05:00,504.46,504.46,503.13,503.26,1102.0,504.46,504.46,503.13,503.26,1102.0
2021-01-20 13:10:00,503.57,504.17,503.57,504.17,300.0,503.57,504.17,503.57,504.17,300.0
2021-01-20 13:15:00,504.2,504.58,504.2,504.58,305.0,504.2,504.58,504.2,504.58,305.0
2021-01-20 13:20:00,504.39,504.39,503.01,504.1,907.0,504.39,504.39,503.01,504.1,907.0
2021-01-20 13:25:00,503.73,503.73,503.28,503.53,326.0,503.73,503.73,503.28,503.53,326.0
2021-01-20 13:30:00,503.62,503.79,503.43,503.43,1007.0,503.62,503.79,503.43,503.43,1007.0
2021-01-20 13:35:00,504.0,504.0,502.86,503.28,2973.0,504.0,504.0,502.86,503.28,2973.0
2021-01-20 13:40:00,502.97,503.91,502.97,503.91,1612.0,502.97,503.91,502.97,503.91,1612.0
2021-01-20 13:45:00,503.8,504.08,503.3,503.31,5429.0,503.8,504.08,503.3,503.31,5429.0
2021-01-20 13:50:00,503.61,504.03,503.38,503.9,2200.0,503.61,504.03,503.38,503.9,2200.0
2021-01-20 13:55:00,504.4,504.68,504.04,504.67,775.0,504.4,504.68,504.04,504.67,775.0
2021-01-20 14:00:00,504.36,505.55,504.36,505.55,1200.0,504.36,505.55,504.36,505.55,1200.0
2021-01-20 14:05:00,505.2,505.2,504.58,504.64,600.0,505.2,505.2,504.58,504.64,600.0
2021-01-20 14:10:00,504.87,504.91,502.97,503.86,2714.0,504.87,504.91,502.97,503.86,2714.0
2021-01-20 14:15:00,503.69,503.95,502.6,503.02,2389.0,503.69,503.95,502.6,503.02,2389.0
2021-01-20 14:20:00,503.26,503.6,502.44,502.88,1762.0,503.26,503.6,502.44,502.88,1762.0
2021-01-20 14:25:00,503.16,503.16,502.54,502.9,1607.0,503.16,503.16,502.54,502.9,1607.0
2021-01-20 14:30:00,502.65,503.33,502.26,503.08,2713.0,502.65,503.33,502.26,503.08,2713.0
2021-01-20 14:35:00,503.28,503.59,502.81,503.29,1530.0,503.28,503.59,502.81,503.29,1530.0
2021-01-20 14:40:00,503.58,503.94,502.89,503.89,2250.0,503.58,503.94,502.89,503.89,2250.0
2021-01-20 14:45:00,503.94,504.12,503.35,503.86,2158.0,503.94,504.12,503.35,503.86,2158.0
2021-01-20 14:50:00,503.39,504.02,503.35,503.54,2245.0,503.39,504.02,503.35,503.54,2245.0
2021-01-20 14:55:00,503.48,503.67,502.34,502.34,5202.0,503.48,503.67,502.34,502.34,5202.0
2021-01-20 15:00:00,502.31,503.14,502.25,503.14,1500.0,502.31,503.14,502.25,503.14,1500.0
2021-01-20 15:05:00,502.56,502.64,502.14,502.39,1200.0,502.56,502.64,502.14,502.39,1200.0
2021-01-20 15:10:00,501.98,502.25,501.05,501.46,1620.0,501.98,502.25,501.05,501.46,1620.0
2021-01-20 15:15:00,501.65,501.82,500.78,501.29,2412.0,501.65,501.82,500.78,501.29,2412.0
2021-01-20 15:20:00,501.18,502.11,501.18,501.82,600.0,501.18,502.11,501.18,501.82,600.0
2021-01-20 15:25:00,501.68,502.3,501.57,502.3,2440.0,501.68,502.3,501.57,502.3,2440.0
2021-01-20 15:30:00,501.87,502.76,501.87,502.76,1412.0,501.87,502.76,501.87,502.76,1412.0
2021-01-20 15:35:00,502.48,502.48,501.05,501.38,1710.0,502.48,502.48,501.05,501.38,1710.0
2021-01-20 15:40:00,501.6,502.39,501.55,502.39,1300.0,501.6,502.39,501.55,502.39,1300.0
2021-01-20 15:45:00,502.38,504.13,502.14,504.13,3114.0,502.38,504.13,502.14,504.13,3114.0
2021-01-20 15:50:00,503.97,504.03,502.2,503.73,7443.0,503.97,504.03,502.2,503.73,7443.0
2021-01-20 15:55:00,503.26,503.75,502.11,502.28,19266.0,503.26,503.75,502.11,502.28,19266.0
2021-01-21 09:30:00,501.76,504.17,501.02,501.02,3642.0,501.76,504.17,501.02,501.02,3642.0
2021-01-21 09:35:00,500.32,503.6,500.32,503.0,3049.0,500.32,503.6,500.32,503.0,3049.0
2021-01-21 09:40:00,501.0,504.0,500.69,504.0,736.0,501.0,504.0,500.69,504.0,736.0
2021-01-21 09:45:00,504.0,506.27,503.0,503.06,6302.0,504.0,506.27,503.0,503.06,6302.0
2021-01-21 09:50:00,503.01,503.96,501.02,501.54,7674.0,503.01,503.96,501.02,501.54,7674.0
2021-01-21 09:55:00,503.1,505.34,501.98,503.76,7659.0,503.1,505.34,501.98,503.76,7659.0
2021-01-21 10:00:00,503.62,505.44,503.02,504.0,4779.0,503.62,505.44,503.02,504.0,4779.0
2021-01-21 10:05:00,504.69,504.85,504.19,504.84,847.0,504.69,504.85,504.19,504.84,847.0
2021-01-21 10:10:00,504.99,505.96,504.87,505.96,1963.0,504.99,505.96,504.87,505.96,1963.0
2021-01-21 10:15:00,505.8,507.41,505.8,507.41,2773.0,505.8,507.41,505.8,507.41,2773.0
2021-01-21 10:20:00,505.72,506.32,504.68,506.11,3350.0,505.72,506.32,504.68,506.11,3350.0
2021-01-21 10:25:00,505.97,506.16,505.63,505.75,1100.0,505.97,506.16,505.63,505.75,1100.0
2021-01-21 10:30:00,506.13,506.47,505.86,505.86,900.0,506.13,506.47,505.86,505.86,900.0
2021-01-21 10:35:00,506.06,506.3,505.45,505.47,5946.0,506.06,506.3,505.45,505.47,5946.0
2021-01-21 10:40:00,505.54,508.85,505.53,508.2,2698.0,505.54,508.85,505.53,508.2,2698.0
2021-01-21 10:45:00,507.95,510.89,507.86,510.86,5643.0,507.95,510.89,507.86,510.86,5643.0
2021-01-21 10:50:00,510.87,511.71,510.74,511.71,3028.0,510.87,511.71,510.74,511.71,3028.0
2021-01-21 10:55:00,511.68,513.66,511.68,513.32,1700.0,511.68,513.66,511.68,513.32,1700.0
2021-01-21 11:00:00,513.35,513.98,512.81,513.5,1525.0,513.35,513.98,512.81,513.5,1525.0
2021-01-21 11:05:00,513.32,513.32,511.54,512.95,2087.0,513.32,513.32,511.54,512.95,2087.0
2021-01-21 11:10:00,512.28,512.58,511.67,511.89,4485.0,512.28,512.58,511.67,511.89,4485.0
2021-01-21 11:15:00,511.96,511.96,511.52,511.53,600.0,511.96,511.96,511.52,511.53,600.0
2021-01-21 11:20:00,511.33,512.57,511.28,511.33,2207.0,511.33,512.57,511.28,511.33,2207.0
2021-01-21 11:25:00,511.42,512.56,511.04,512.56,3130.0,511.42,512.56,511.04,512.56,3130.0
2021-01-21 11:30:00,512.54,512.55,511.24,511.24,1200.0,512.54,512.55,511.24,511.24,1200.0
2021-01-21 11:35:00,511.41,511.41,510.87,511.29,1101.0,511.41,511.41,510.87,511.29,1101.0
2021-01-21 11:40:00,511.14,511.16,510.79,511.01,600.0,511.14,511.16,510.79,511.01,600.0
2021-01-21 11:45:00,511.27,511.55,510.84,510.85,2426.0,511.27,511.55,510.84,510.85,2426.0
2021-01-21 11:50:00,510.58,510.62,510.49,510.62,500.0,510.58,510.62,510.49,510.62,500.0
2021-01-21 11:55:00,510.96,510.96,510.61,510.62,500.0,510.96,510.96,510.61,510.62,500.0
2021-01-21 12:00:00,510.7,510.7,509.91,509.91,801.0,510.7,510.7,509.91,509.91,801.0
2021-01-21 12:05:00,509.34,509.34,508.43,508.43,1813.0,509.34,509.34,508.43,508.43,1813.0
2021-01-21 12:10:00,507.73,507.81,507.73,507.81,300.0,507.73,507.81,507.73,507.81,300.0
2021-01-21 12:15:00,507.06,507.42,506.71,506.81,1698.0,507.06,507.42,506.71,506.81,1698.0
2021-01-21 12:20:00,506.89,507.37,506.44,507.37,2010.0,506.89,507.37,506.44,507.37,2010.0
2021-01-21 12:25:00,508.48,508.78,508.44,508.76,901.0,508.48,508.78,508.44,508.76,901.0
2021-01-21 12:30:00,508.75,508.75,508.01,508.67,700.0,508.75,508.75,508.01,508.67,700.0
2021-01-21 12:35:00,508.69,509.36,508.45,508.45,7602.0,508.69,509.36,508.45,508.45,7602.0
2021-01-21 12:40:00,509.07,510.39,509.07,509.95,3081.0,509.07,510.39,509.07,509.95,3081.0
2021-01-21 12:45:00,510.59,510.73,510.29,510.61,1100.0,510.59,510.73,510.29,510.61,1100.0
2021-01-21 12:50:00,510.08,510.08,508.97,509.34,3226.0,510.08,510.08,508.97,509.34,3226.0
2021-01-21 12:55:00,509.26,510.63,509.26,510.63,1900.0,509.26,510.63,509.26,510.63,1900.0
2021-01-21 13:00:00,511.0,511.28,510.95,510.95,732.0,511.0,511.28,510.95,510.95,732.0
2021-01-21 13:05:00,511.44,511.45,509.9,510.5,1700.0,511.44,511.45,509.9,510.5,1700.0
2021-01-21 13:10:00,510.91,510.91,510.29,510.91,546.0,510.91,510.91,510.29,510.91,546.0
2021-01-21 13:15:00,511.23,511.56,511.23,511.56,660.0,511.23,511.56,511.23,511.56,660.0
2021-01-21 13:20:00,511.55,511.95,511.27,511.29,3114.0,511.55,511.95,511.27,511.29,3114.0
2021-01-21 13:25:00,511.21,511.48,510.16,510.16,1208.0,511.21,511.48,510.16,510.16,1208.0
2021-01-21 13:30:00,510.27,510.96,510.27,510.96,2100.0,510.27,510.96,510.27,510.96,2100.0
2021-01-21 13:35:00,510.59,510.74,510.0,510.0,3151.0,510.59,510.74,510.0,510.0,3151.0
2021-01-21 13:40:00,510.21,510.29,508.0,508.95,3804.0,510.21,510.29,508.0,508.95,3804.0
2021-01-21 13:45:00,508.9,509.46,508.57,508.57,605.0,508.9,509.46,508.57,508.57,605.0
2021-01-21 13:50:00,508.92,509.6,508.42,508.42,1303.0,508.92,509.6,508.42,508.42,1303.0
2021-01-21 13:55:00,508.68,509.72,508.68,509.08,600.0,508.68,509.72,508.68,509.08,600.0
2021-01-21 14:00:00,509.06,509.58,509.06,509.36,500.0,509.06,509.58,509.06,509.36,500.0
2021-01-21 14:05:00,508.96,508.96,508.03,508.68,1800.0,508.96,508.96,508.03,508.68,1800.0
2021-01-21 14:10:00,508.74,509.17,508.31,508.32,2500.0,508.74,509.17,508.31,508.32,2500.0
2021-01-21 14:15:00,508.49,508.56,506.35,506.35,2700.0,508.49,508.56,506.35,506.35,2700.0
2021-01-21 14:20:00,506.3,506.91,505.98,506.86,1500.0,506.3,506.91,505.98,506.86,1500.0
2021-01-21 14:25:00,507.42,507.42,507.34,507.37,618.0,507.42,507.42,507.34,507.37,618.0
2021-01-21 14:30:00,507.95,507.95,507.0,507.12,1200.0,507.95,507.95,507.0,507.12,1200.0
2021-01-21 14:35:00,507.65,507.94,507.53,507.55,725.0,507.65,507.94,507.53,507.55,725.0
2021-01-21 14:40:00,507.01,507.01,506.5,506.5,419.0,507.01,507.01,506.5,506.5,419.0
2021-01-21 14:45:00,506.25,506.49,505.91,506.15,1905.0,506.25,506.49,505.91,506.15,1905.0
2021-01-21 14:50:00,506.23,506.36,505.22,505.68,1004.0,506.23,506.36,505.22,505.68,1004.0
2021-01-21 14:55:00,505.68,506.17,505.42,506.17,709.0,505.68,506.17,505.42,506.17,709.0
2021-01-21 15:00:00,505.9,506.19,505.9,505.92,300.0,505.9,506.19,505.9,505.92,300.0
2021-01-21 15:05:00,507.02,507.75,506.6,507.29,1281.0,507.02,507.75,506.6,507.29,1281.0
2021-01-21 15:10:00,506.85,507.18,506.5,506.5,1104.0,506.85,507.18,506.5,506.5,1104.0
2021-01-21 15:15:00,507.01,507.01,505.32,505.32,1400.0,507.01,507.01,505.32,505.32,1400.0
2021-01-21 15:20:00,505.3,505.99,505.29,505.99,200.0,505.3,505.99,505.29,505.99,200.0
2021-01-21 15:25:00,505.78,506.0,505.28,506.0,1335.0,505.78,506.0,505.28,506.0,1335.0
2021-01-21 15:30:00,505.41,505.43,504.0,504.73,2392.0,505.41,505.43,504.0,504.73,2392.0
2021-01-21 15:35:00,504.73,504.92,504.19,504.19,3180.0,504.73,504.92,504.19,504.19,3180.0
2021-01-21 15:40:00,504.27,504.99,504.01,504.29,3803.0,504.27,504.99,504.01,504.29,3803.0
2021-01-21 15:45:00,504.83,504.83,502.21,502.25,3911.0,504.83,504.83,502.21,502.25,3911.0
2021-01-21 15:50:00,502.47,503.68,502.22,503.65,3705.0,502.47,503.68,502.22,503.65,3705.0
2021-01-21 15:55:00,503.05,503.16,500.84,501.19,16725.0,503.05,503.16,500.84,501.19,16725.0
2021-01-22 09:30:00,497.1,499.0,496.88,498.56,4374.0,497.1,499.0,496.88,498.56,4374.0
2021-01-22 09:35:00,499.17,500.21,498.42,498.42,435.0,499.17,500.21,498.42,498.42,435.0
2021-01-22 09:40:00,497.32,497.79,488.17,489.8,12280.0,497.32,497.79,488.17,489.8,12280.0
2021-01-22 09:45:00,489.59,494.19,489.54,493.56,4126.0,489.59,494.19,489.54,493.56,4126.0
2021-01-22 09:50:00,493.53,497.7,492.75,497.69,1150.0,493.53,497.7,492.75,497.69,1150.0
2021-01-22 09:55:00,496.33,496.65,493.47,495.08,2468.0,496.33,496.65,493.47,495.08,2468.0
2021-01-22 10:00:00,495.08,497.08,495.0,495.0,2856.0,495.08,497.08,495.0,495.0,2856.0
2021-01-22 10:05:00,495.67,495.69,494.06,495.41,2300.0,495.67,495.69,494.06,495.41,2300.0
2021-01-22 10:10:00,495.21,495.31,493.22,493.23,7229.0,495.21,495.31,493.22,493.23,7229.0
2021-01-22 10:15:00,493.45,494.81,493.45,494.14,3200.0,493.45,494.81,493.45,494.14,3200.0
2021-01-22 10:20:00,494.14,495.81,494.13,494.56,3041.0,494.14,495.81,494.13,494.56,3041.0
2021-01-22 10:25:00,494.74,494.85,494.74,494.85,300.0,494.74,494.85,494.74,494.85,300.0
2021-01-22 10:30:00,495.62,495.62,493.95,494.55,1400.0,495.62,495.62,493.95,494.55,1400.0
2021-01-22 10:35:00,494.55,495.83,493.98,495.23,1811.0,494.55,495.83,493.98,495.23,1811.0
2021-01-22 10:40:00,495.35,496.84,495.34,495.94,1802.0,495.35,496.84,495.34,495.94,1802.0
2021-01-22 10:45:00,496.06,497.49,496.01,497.49,700.0,496.06,497.49,496.01,497.49,700.0
2021-01-22 10:50:00,497.9,499.21,497.52,497.96,4440.0,497.9,499.21,497.52,497.96,4440.0
2021-01-22 10:55:00,498.13,498.66,498.1,498.1,1187.0,498.13,498.66,498.1,498.1,1187.0
2021-01-22 11:00:00,498.48,498.48,498.37,498.41,325.0,498.48,498.48,498.37,498.41,325.0
2021-01-22 11:05:00,498.91,499.75,498.67,499.45,1716.0,498.91,499.75,498.67,499.45,1716.0
2021-01-22 11:10:00,498.63,498.79,497.74,498.2,1713.0,498.63,498.79,497.74,498.2,1713.0
2021-01-22 11:15:00,497.83,497.83,497.43,497.43,600.0,497.83,497.83,497.43,497.43,600.0
2021-01-22 11:20:00,497.19,497.53,496.14,496.31,1000.0,497.19,497.53,496.14,496.31,1000.0
2021-01-22 11:25:00,496.03,496.49,496.03,496.49,321.0,496.03,496.49,496.03,496.49,321.0
2021-01-22 11:30:00,497.1,497.62,497.1,497.62,300.0,497.1,497.62,497.1,497.62,300.0
2021-01-22 11:35:00,498.98,500.07,498.98,500.07,401.0,498.98,500.07,498.98,500.07,401.0
2021-01-22 11:40:00,499.5,500.08,499.43,499.43,900.0,499.5,500.08,499.43,499.43,900.0
2021-01-22 11:45:00,499.43,499.43,499.43,499.43,0.0,499.43,499.43,499.43,499.43,0.0
2021-01-22 11:50:00,499.67,500.41,499.54,499.74,1350.0,499.67,500.41,499.54,499.74,1350.0
2021-01-22 11:55:00,498.98,499.03,498.88,498.88,405.0,498.98,499.03,498.88,498.88,405.0
2021-01-22 12:00:00,499.32,500.14,499.32,500.1,306.0,499.32,500.14,499.32,500.1,306.0
2021-01-22 12:05:00,499.03,499.48,499.0,499.48,300.0,499.03,499.48,499.0,499.48,300.0
2021-01-22 12:10:00,499.67,499.72,498.75,498.86,1899.0,499.67,499.72,498.75,498.86,1899.0
2021-01-22 12:15:00,499.55,500.6,499.11,499.29,1350.0,499.55,500.6,499.11,499.29,1350.0
2021-01-22 12:20:00,499.33,499.67,498.79,499.12,925.0,499.33,499.67,498.79,499.12,925.0
2021-01-22 12:25:00,498.7,498.7,497.69,498.09,851.0,498.7,498.7,497.69,498.09,851.0
2021-01-22 12:30:00,498.7,498.75,498.1,498.1,700.0,498.7,498.75,498.1,498.1,700.0
2021-01-22 12:35:00,497.79,498.62,496.83,498.62,2400.0,497.79,498.62,496.83,498.62,2400.0
2021-01-22 12:40:00,497.94,499.73,497.94,498.86,1200.0,497.94,499.73,497.94,498.86,1200.0
2021-01-22 12:45:00,498.25,498.42,497.2,497.57,1610.0,498.25,498.42,497.2,497.57,1610.0
2021-01-22 12:50:00,497.76,498.5,496.71,498.5,2100.0,497.76,498.5,496.71,498.5,2100.0
2021-01-22 12:55:00,497.18,499.2,496.83,498.67,5034.0,497.18,499.2,496.83,498.67,5034.0
2021-01-22 13:00:00,498.58,498.58,497.69,498.2,2109.0,498.58,498.58,497.69,498.2,2109.0
2021-01-22 13:05:00,498.76,499.38,498.76,498.81,503.0,498.76,499.38,498.76,498.81,503.0
2021-01-22 13:10:00,497.46,497.63,496.59,497.19,1000.0,497.46,497.63,496.59,497.19,1000.0
2021-01-22 13:15:00,497.2,497.2,495.76,495.76,1100.0,497.2,497.2,495.76,495.76,1100.0
2021-01-22 13:20:00,496.0,497.64,495.76,495.78,1602.0,496.0,497.64,495.76,495.78,1602.0
2021-01-22 13:25:00,496.83,496.83,495.9,495.91,300.0,496.83,496.83,495.9,495.91,300.0
2021-01-22 13:30:00,496.17,497.76,495.75,497.32,3463.0,496.17,497.76,495.75,497.32,3463.0
2021-01-22 13:35:00,497.34,498.64,497.05,497.82,903.0,497.34,498.64,497.05,497.82,903.0
2021-01-22 13:40:00,497.73,497.88,497.73,497.88,200.0,497.73,497.88,497.73,497.88,200.0
2021-01-22 13:45:00,497.96,498.45,497.61,497.96,1124.0,497.96,498.45,497.61,497.96,1124.0
2021-01-22 13:50:00,497.47,497.47,496.88,497.46,1350.0,497.47,497.47,496.88,497.46,1350.0
2021-01-22 13:55:00,497.46,497.46,496.87,496.87,616.0,497.46,497.46,496.87,496.87,616.0
2021-01-22 14:00:00,497.11,497.11,497.11,497.11,100.0,497.11,497.11,497.11,497.11,100.0
2021-01-22 14:05:00,496.56,497.31,496.53,497.31,300.0,496.56,497.31,496.53,497.31,300.0
2021-01-22 14:10:00,496.53,497.12,496.53,497.12,1100.0,496.53,497.12,496.53,497.12,1100.0
2021-01-22 14:15:00,497.06,497.97,497.01,497.03,500.0,497.06,497.97,497.01,497.03,500.0
2021-01-22 14:20:00,497.49,497.72,497.49,497.72,354.0,497.49,497.72,497.49,497.72,354.0
2021-01-22 14:25:00,497.88,498.03,497.88,498.03,4608.0,497.88,498.03,497.88,498.03,4608.0
2021-01-22 14:30:00,498.6,498.6,497.8,497.81,450.0,498.6,498.6,497.8,497.81,450.0
2021-01-22 14:35:00,497.81,498.23,497.81,498.23,400.0,497.81,498.23,497.81,498.23,400.0
2021-01-22 14:40:00,498.55,498.55,498.07,498.07,300.0,498.55,498.55,498.07,498.07,300.0
2021-01-22 14:45:00,497.52,498.26,497.22,497.29,2046.0,497.52,498.26,497.22,497.29,2046.0
2021-01-22 14:50:00,497.46,497.47,496.96,496.96,780.0,497.46,497.47,496.96,496.96,780.0
2021-01-22 14:55:00,496.48,496.48,496.48,496.48,100.0,496.48,496.48,496.48,496.48,100.0
2021-01-22 15:00:00,496.97,497.6,496.85,497.6,743.0,496.97,497.6,496.85,497.6,743.0
2021-01-22 15:05:00,497.56,498.7,497.3,498.38,1702.0,497.56,498.7,497.3,498.38,1702.0
2021-01-22 15:10:00,498.03,498.97,498.03,498.34,901.0,498.03,498.97,498.03,498.34,901.0
2021-01-22 15:15:00,498.41,498.81,498.41,498.6,1402.0,498.41,498.81,498.41,498.6,1402.0
2021-01-22 15:20:00,498.57,498.77,498.21,498.77,947.0,498.57,498.77,498.21,498.77,947.0
2021-01-22 15:25:00,498.53,499.97,498.32,499.1,1700.0,498.53,499.97,498.32,499.1,1700.0
2021-01-22 15:30:00,499.87,500.82,499.87,500.81,1173.0,499.87,500.82,499.87,500.81,1173.0
2021-01-22 15:35:00,500.33,500.33,499.85,500.26,1032.0,500.33,500.33,499.85,500.26,1032.0
2021-01-22 15:40:00,500.38,501.2,500.17,501.2,2000.0,500.38,501.2,500.17,501.2,2000.0
2021-01-22 15:45:00,501.82,501.82,500.99,500.99,1793.0,501.82,501.82,500.99,500.99,1793.0
2021-01-22 15:50:00,501.32,503.18,500.88,501.44,5887.0,501.32,503.18,500.88,501.44,5887.0
2021-01-22 15:55:00,501.83,502.48,501.32,502.02,11723.0,501.83,502.48,501.32,502.02,11723.0
2021-01-25 09:30:00,503.45,508.51,503.45,507.84,4677.0,503.45,508.51,503.45,507.84,4677.0
2021-01-25 09:35:00,509.72,512.0,507.95,507.95,3323.0,509.72,512.0,507.95,507.95,3323.0
2021-01-25 09:40:00,508.94,510.0,505.56,509.59,2525.0,508.94,510.0,505.56,509.59,2525.0
2021-01-25 09:45:00,509.43,510.29,507.58,510.29,1300.0,509.43,510.29,507.58,510.29,1300.0
2021-01-25 09:50:00,509.05,509.65,507.19,508.49,2300.0,509.05,509.65,507.19,508.49,2300.0
2021-01-25 09:55:00,506.92,508.73,506.91,507.68,800.0,506.92,508.73,506.91,507.68,800.0
2021-01-25 10:00:00,504.21,508.93,504.0,506.79,3705.0,504.21,508.93,504.0,506.79,3705.0
2021-01-25 10:05:00,507.91,508.24,505.56,506.76,2000.0,507.91,508.24,505.56,506.76,2000.0
2021-01-25 10:10:00,506.87,507.48,504.19,507.48,2961.0,506.87,507.48,504.19,507.48,2961.0
2021-01-25 10:15:00,507.48,509.02,506.29,506.98,4339.0,507.48,509.02,506.29,506.98,4339.0
2021-01-25 10:20:00,507.55,507.62,506.28,506.97,1516.0,507.55,507.62,506.28,506.97,1516.0
2021-01-25 10:25:00,507.3,507.64,505.53,507.64,4200.0,507.3,507.64,505.53,507.64,4200.0
2021-01-25 10:30:00,506.73,510.33,506.73,509.49,4570.0,506.73,510.33,506.73,509.49,4570.0
2021-01-25 10:35:00,509.82,514.28,509.82,514.06,3290.0,509.82,514.28,509.82,514.06,3290.0
2021-01-25 10:40:00,514.06,514.25,513.0,514.25,2570.0,514.06,514.25,513.0,514.25,2570.0
2021-01-25 10:45:00,515.0,516.96,510.22,510.23,3125.0,515.0,516.96,510.22,510.23,3125.0
2021-01-25 10:50:00,509.71,511.6,509.0,511.59,3014.0,509.71,511.6,509.0,511.59,3014.0
2021-01-25 10:55:00,511.76,511.91,504.51,505.3,3957.0,511.76,511.91,504.51,505.3,3957.0
2021-01-25 11:00:00,504.65,505.45,499.42,501.29,7153.0,504.65,505.45,499.42,501.29,7153.0
2021-01-25 11:05:00,500.32,501.04,491.66,491.66,6722.0,500.32,501.04,491.66,491.66,6722.0
2021-01-25 11:10:00,492.2,498.96,492.19,498.04,5463.0,492.2,498.96,492.19,498.04,5463.0
2021-01-25 11:15:00,497.71,500.4,496.0,500.4,4657.0,497.71,500.4,496.0,500.4,4657.0
2021-01-25 11:20:00,498.67,499.02,497.79,498.68,1581.0,498.67,499.02,497.79,498.68,1581.0
2021-01-25 11:25:00,498.13,498.13,493.0,494.59,1100.0,498.13,498.13,493.0,494.59,1100.0
2021-01-25 11:30:00,494.62,499.98,493.1,498.97,1113.0,494.62,499.98,493.1,498.97,1113.0
2021-01-25 11:35:00,499.9,499.9,494.39,494.39,1600.0,499.9,499.9,494.39,494.39,1600.0
2021-01-25 11:40:00,495.08,499.9,495.07,498.08,800.0,495.08,499.9,495.07,498.08,800.0
2021-01-25 11:45:00,495.59,496.74,495.04,495.85,400.0,495.59,496.74,495.04,495.85,400.0
2021-01-25 11:50:00,494.39,497.2,494.39,495.89,1400.0,494.39,497.2,494.39,495.89,1400.0
2021-01-25 11:55:00,495.69,498.79,495.23,498.57,1300.0,495.69,498.79,495.23,498.57,1300.0
2021-01-25 12:00:00,497.61,499.38,497.19,498.76,1241.0,497.61,499.38,497.19,498.76,1241.0
2021-01-25 12:05:00,497.92,498.34,495.89,498.1,1032.0,497.92,498.34,495.89,498.1,1032.0
2021-01-25 12:10:00,497.22,497.3,492.6,492.6,2925.0,497.22,497.3,492.6,492.6,2925.0
2021-01-25 12:15:00,493.5,494.04,489.22,489.31,4729.0,493.5,494.04,489.22,489.31,4729.0
2021-01-25 12:20:00,489.91,491.7,486.32,486.33,2760.0,489.91,491.7,486.32,486.33,2760.0
2021-01-25 12:25:00,487.42,492.08,486.96,492.08,1600.0,487.42,492.08,486.96,492.08,1600.0
2021-01-25 12:30:00,492.95,494.25,492.13,493.52,2415.0,492.95,494.25,492.13,493.52,2415.0
2021-01-25 12:35:00,494.47,495.51,493.25,493.25,513.0,494.47,495.51,493.25,493.25,513.0
2021-01-25 12:40:00,492.51,495.21,492.51,495.21,532.0,492.51,495.21,492.51,495.21,532.0
2021-01-25 12:45:00,494.33,495.46,494.33,495.46,342.0,494.33,495.46,494.33,495.46,342.0
2021-01-25 12:50:00,493.83,493.83,491.5,493.16,712.0,493.83,493.83,491.5,493.16,712.0
2021-01-25 12:55:00,492.7,492.7,491.99,492.0,305.0,492.7,492.7,491.99,492.0,305.0
2021-01-25 13:00:00,492.71,492.71,491.27,492.35,1100.0,492.71,492.71,491.27,492.35,1100.0
2021-01-25 13:05:00,492.29,492.29,490.53,491.7,1600.0,492.29,492.29,490.53,491.7,1600.0
2021-01-25 13:10:00,492.15,493.05,492.15,493.0,1801.0,492.15,493.05,492.15,493.0,1801.0
2021-01-25 13:15:00,495.32,495.32,493.52,493.53,700.0,495.32,495.32,493.52,493.53,700.0
2021-01-25 13:20:00,493.62,494.28,493.62,493.74,1610.0,493.62,494.28,493.62,493.74,1610.0
2021-01-25 13:25:00,493.74,494.29,493.74,494.0,300.0,493.74,494.29,493.74,494.0,300.0
2021-01-25 13:30:00,492.85,493.07,491.6,491.6,1872.0,492.85,493.07,491.6,491.6,1872.0
2021-01-25 13:35:00,491.26,491.76,491.26,491.75,1034.0,491.26,491.76,491.26,491.75,1034.0
2021-01-25 13:40:00,492.53,493.51,491.12,493.51,500.0,492.53,493.51,491.12,493.51,500.0
2021-01-25 13:45:00,493.99,495.99,493.44,495.92,1400.0,493.99,495.99,493.44,495.92,1400.0
2021-01-25 13:50:00,495.11,498.12,495.1,495.59,2080.0,495.11,498.12,495.1,495.59,2080.0
2021-01-25 13:55:00,495.16,495.94,494.0,494.0,1229.0,495.16,495.94,494.0,494.0,1229.0
2021-01-25 14:00:00,493.61,494.19,492.97,492.97,602.0,493.61,494.19,492.97,492.97,602.0
2021-01-25 14:05:00,493.41,494.76,492.96,494.38,1400.0,493.41,494.76,492.96,494.38,1400.0
2021-01-25 14:10:00,492.75,492.92,492.13,492.81,1000.0,492.75,492.92,492.13,492.81,1000.0
2021-01-25 14:15:00,492.02,492.4,491.25,492.01,1700.0,492.02,492.4,491.25,492.01,1700.0
2021-01-25 14:20:00,492.68,494.42,492.34,494.42,1600.0,492.68,494.42,492.34,494.42,1600.0
2021-01-25 14:25:00,494.09,494.82,492.48,493.32,3156.0,494.09,494.82,492.48,493.32,3156.0
2021-01-25 14:30:00,492.98,493.2,492.68,492.68,400.0,492.98,493.2,492.68,492.68,400.0
2021-01-25 14:35:00,492.5,492.99,492.49,492.99,740.0,492.5,492.99,492.49,492.99,740.0
2021-01-25 14:40:00,492.51,494.27,492.28,494.19,1260.0,492.51,494.27,492.28,494.19,1260.0
2021-01-25 14:45:00,494.19,494.19,494.19,494.19,0.0,494.19,494.19,494.19,494.19,0.0
2021-01-25 14:50:00,494.09,494.38,492.48,492.48,1201.0,494.09,494.38,492.48,492.48,1201.0
2021-01-25 14:55:00,492.95,493.01,492.41,492.41,300.0,492.95,493.01,492.41,492.41,300.0
2021-01-25 15:00:00,493.75,493.75,491.55,492.06,1700.0,493.75,493.75,491.55,492.06,1700.0
2021-01-25 15:05:00,492.84,493.08,492.29,493.08,400.0,492.84,493.08,492.29,493.08,400.0
2021-01-25 15:10:00,492.2,492.2,490.79,490.93,800.0,492.2,492.2,490.79,490.93,800.0
2021-01-25 15:15:00,490.57,494.0,490.55,494.0,5604.0,490.57,494.0,490.55,494.0,5604.0
2021-01-25 15:20:00,495.06,495.06,493.02,494.01,2024.0,495.06,495.06,493.02,494.01,2024.0
2021-01-25 15:25:00,493.76,495.69,493.71,494.21,7947.0,493.76,495.69,493.71,494.21,7947.0
2021-01-25 15:30:00,494.3,495.11,494.3,494.68,800.0,494.3,495.11,494.3,494.68,800.0
2021-01-25 15:35:00,494.47,495.11,494.0,495.11,3449.0,494.47,495.11,494.0,495.11,3449.0
2021-01-25 15:40:00,495.84,495.84,494.63,495.71,1561.0,495.84,495.84,494.63,495.71,1561.0
2021-01-25 15:45:00,495.25,495.49,494.72,495.43,3870.0,495.25,495.49,494.72,495.43,3870.0
2021-01-25 15:50:00,495.74,496.76,495.36,496.73,8473.0,495.74,496.76,495.36,496.73,8473.0
2021-01-25 15:55:00,496.28,496.28,494.22,496.1,9768.0,496.28,496.28,494.22,496.1,9768.0
2021-01-26 09:30:00,501.82,501.91,497.32,500.5,9242.0,501.82,501.91,497.32,500.5,9242.0
2021-01-26 09:35:00,500.5,502.55,497.81,498.14,13419.0,500.5,502.55,497.81,498.14,13419.0
2021-01-26 09:40:00,497.1,497.1,495.75,496.31,830.0,497.1,497.1,495.75,496.31,830.0
2021-01-26 09:45:00,497.06,502.58,497.0,497.0,4318.0,497.06,502.58,497.0,497.0,4318.0
2021-01-26 09:50:00,497.35,497.35,495.4,495.4,520.0,497.35,497.35,495.4,495.4,520.0
2021-01-26 09:55:00,497.36,497.39,494.36,495.62,6201.0,497.36,497.39,494.36,495.62,6201.0
2021-01-26 10:00:00,496.89,497.29,495.34,497.29,2279.0,496.89,497.29,495.34,497.29,2279.0
2021-01-26 10:05:00,497.65,497.65,496.4,496.41,850.0,497.65,497.65,496.4,496.41,850.0
2021-01-26 10:10:00,495.68,495.68,492.22,492.24,1967.0,495.68,495.68,492.22,492.24,1967.0
2021-01-26 10:15:00,491.7,491.98,490.33,490.5,1800.0,491.7,491.98,490.33,490.5,1800.0
2021-01-26 10:20:00,490.48,492.54,490.05,491.78,2694.0,490.48,492.54,490.05,491.78,2694.0
2021-01-26 10:25:00,491.24,493.38,491.12,493.38,1733.0,491.24,493.38,491.12,493.38,1733.0
2021-01-26 10:30:00,493.02,495.84,493.01,495.15,1801.0,493.02,495.84,493.01,495.15,1801.0
2021-01-26 10:35:00,495.65,496.75,495.38,496.74,885.0,495.65,496.75,495.38,496.74,885.0
2021-01-26 10:40:00,497.0,497.0,495.68,495.68,2988.0,497.0,497.0,495.68,495.68,2988.0
2021-01-26 10:45:00,496.33,497.28,495.78,496.88,2147.0,496.33,497.28,495.78,496.88,2147.0
2021-01-26 10:50:00,495.68,495.68,493.85,493.85,800.0,495.68,495.68,493.85,493.85,800.0
2021-01-26 10:55:00,494.09,494.09,493.47,493.47,700.0,494.09,494.09,493.47,493.47,700.0
2021-01-26 11:00:00,494.61,495.25,493.87,495.25,900.0,494.61,495.25,493.87,495.25,900.0
2021-01-26 11:05:00,496.03,497.13,495.01,495.38,3430.0,496.03,497.13,495.01,495.38,3430.0
2021-01-26 11:10:00,496.0,497.1,495.47,496.08,4265.0,496.0,497.1,495.47,496.08,4265.0
2021-01-26 11:15:00,496.38,496.81,496.06,496.81,1300.0,496.38,496.81,496.06,496.81,1300.0
2021-01-26 11:20:00,496.17,497.96,496.17,497.96,1530.0,496.17,497.96,496.17,497.96,1530.0
2021-01-26 11:25:00,498.82,500.02,498.82,499.3,1325.0,498.82,500.02,498.82,499.3,1325.0
2021-01-26 11:30:00,498.68,499.28,497.96,498.15,702.0,498.68,499.28,497.96,498.15,702.0
2021-01-26 11:35:00,498.84,498.84,497.33,498.7,1700.0,498.84,498.84,497.33,498.7,1700.0
2021-01-26 11:40:00,498.28,498.28,496.8,496.8,1410.0,498.28,498.28,496.8,496.8,1410.0
2021-01-26 11:45:00,497.05,497.05,495.66,495.66,400.0,497.05,497.05,495.66,495.66,400.0
2021-01-26 11:50:00,495.0,495.59,493.86,494.06,2217.0,495.0,495.59,493.86,494.06,2217.0
2021-01-26 11:55:00,495.88,495.88,494.59,494.59,200.0,495.88,495.88,494.59,494.59,200.0
2021-01-26 12:00:00,494.45,496.51,494.45,495.67,1410.0,494.45,496.51,494.45,495.67,1410.0
2021-01-26 12:05:00,495.31,497.58,495.31,495.68,9427.0,495.31,497.58,495.31,495.68,9427.0
2021-01-26 12:10:00,496.34,497.08,495.73,496.44,4900.0,496.34,497.08,495.73,496.44,4900.0
2021-01-26 12:15:00,496.04,496.04,494.03,495.37,2100.0,496.04,496.04,494.03,495.37,2100.0
2021-01-26 12:20:00,495.89,496.56,495.45,496.15,906.0,495.89,496.56,495.45,496.15,906.0
2021-01-26 12:25:00,495.75,495.98,495.35,495.35,500.0,495.75,495.98,495.35,495.35,500.0
2021-01-26 12:30:00,495.91,496.38,495.54,496.26,2400.0,495.91,496.38,495.54,496.26,2400.0
2021-01-26 12:35:00,496.73,496.91,496.24,496.91,600.0,496.73,496.91,496.24,496.91,600.0
2021-01-26 12:40:00,496.95,497.4,495.81,496.13,1500.0,496.95,497.4,495.81,496.13,1500.0
2021-01-26 12:45:00,496.27,498.26,496.14,498.26,1801.0,496.27,498.26,496.14,498.26,1801.0
2021-01-26 12:50:00,499.7,500.29,499.24,500.0,4000.0,499.7,500.29,499.24,500.0,4000.0
2021-01-26 12:55:00,499.41,500.09,498.65,498.65,1400.0,499.41,500.09,498.65,498.65,1400.0
2021-01-26 13:00:00,498.1,498.81,498.04,498.57,1000.0,498.1,498.81,498.04,498.57,1000.0
2021-01-26 13:05:00,498.77,499.67,498.0,499.67,1100.0,498.77,499.67,498.0,499.67,1100.0
2021-01-26 13:10:00,499.54,500.92,499.2,500.0,3660.0,499.54,500.92,499.2,500.0,3660.0
2021-01-26 13:15:00,500.0,501.01,500.0,500.63,3829.0,500.0,501.01,500.0,500.63,3829.0
2021-01-26 13:20:00,499.81,500.3,499.41,499.46,600.0,499.81,500.3,499.41,499.46,600.0
2021-01-26 13:25:00,499.95,500.7,499.79,500.46,1300.0,499.95,500.7,499.79,500.46,1300.0
2021-01-26 13:30:00,500.41,500.41,499.04,499.95,1400.0,500.41,500.41,499.04,499.95,1400.0
2021-01-26 13:35:00,499.7,499.76,499.18,499.41,900.0,499.7,499.76,499.18,499.41,900.0
2021-01-26 13:40:00,499.96,501.21,499.33,499.52,2800.0,499.96,501.21,499.33,499.52,2800.0
2021-01-26 13:45:00,498.76,499.37,498.33,498.33,750.0,498.76,499.37,498.33,498.33,750.0
2021-01-26 13:50:00,499.48,499.62,498.93,499.07,1900.0,499.48,499.62,498.93,499.07,1900.0
2021-01-26 13:55:00,498.52,499.43,497.45,497.45,763.0,498.52,499.43,497.45,497.45,763.0
2021-01-26 14:00:00,497.29,497.29,497.29,497.29,100.0,497.29,497.29,497.29,497.29,100.0
2021-01-26 14:05:00,497.85,497.85,496.82,497.65,1100.0,497.85,497.85,496.82,497.65,1100.0
2021-01-26 14:10:00,498.57,498.57,497.68,498.19,3100.0,498.57,498.57,497.68,498.19,3100.0
2021-01-26 14:15:00,498.18,498.7,497.27,497.52,2245.0,498.18,498.7,497.27,497.52,2245.0
2021-01-26 14:20:00,497.55,498.33,497.48,497.87,1000.0,497.55,498.33,497.48,497.87,1000.0
2021-01-26 14:25:00,497.46,497.89,496.81,497.69,1255.0,497.46,497.89,496.81,497.69,1255.0
2021-01-26 14:30:00,498.17,498.17,497.64,497.9,998.0,498.17,498.17,497.64,497.9,998.0
2021-01-26 14:35:00,498.18,498.28,497.74,497.74,1101.0,498.18,498.28,497.74,497.74,1101.0
2021-01-26 14:40:00,498.35,498.54,497.54,497.66,700.0,498.35,498.54,497.54,497.66,700.0
2021-01-26 14:45:00,498.17,498.63,497.59,498.12,2507.0,498.17,498.63,497.59,498.12,2507.0
2021-01-26 14:50:00,497.26,497.88,496.63,496.65,944.0,497.26,497.88,496.63,496.65,944.0
2021-01-26 14:55:00,497.28,497.6,496.31,497.28,1800.0,497.28,497.6,496.31,497.28,1800.0
2021-01-26 15:00:00,497.44,498.21,497.44,497.67,2700.0,497.44,498.21,497.44,497.67,2700.0
2021-01-26 15:05:00,497.73,498.15,496.84,497.06,3140.0,497.73,498.15,496.84,497.06,3140.0
2021-01-26 15:10:00,497.66,498.22,497.34,497.34,1231.0,497.66,498.22,497.34,497.34,1231.0
2021-01-26 15:15:00,498.12,498.12,496.8,496.82,1600.0,498.12,498.12,496.8,496.82,1600.0
2021-01-26 15:20:00,496.37,496.79,495.73,496.79,932.0,496.37,496.79,495.73,496.79,932.0
2021-01-26 15:25:00,496.7,497.16,496.11,496.12,1700.0,496.7,497.16,496.11,496.12,1700.0
2021-01-26 15:30:00,497.4,498.11,495.89,495.9,2900.0,497.4,498.11,495.89,495.9,2900.0
2021-01-26 15:35:00,495.7,496.22,493.27,493.42,5092.0,495.7,496.22,493.27,493.42,5092.0
2021-01-26 15:40:00,493.42,495.02,492.8,494.64,9083.0,493.42,495.02,492.8,494.64,9083.0
2021-01-26 15:45:00,495.0,495.51,492.9,492.91,11073.0,495.0,495.51,492.9,492.91,11073.0
2021-01-26 15:50:00,492.95,493.77,492.01,493.39,9106.0,492.95,493.77,492.01,493.39,9106.0
2021-01-26 15:55:00,493.03,493.38,490.54,490.59,36251.0,493.03,493.38,490.54,490.59,36251.0
2021-01-27 09:30:00,478.84,479.4,478.84,479.4,300.0,478.84,479.4,478.84,479.4,300.0
2021-01-27 09:35:00,475.95,482.53,475.57,477.0,22492.0,475.95,482.53,475.57,477.0,22492.0
2021-01-27 09:40:00,476.77,476.77,467.64,468.68,12476.0,476.77,476.77,467.64,468.68,12476.0
2021-01-27 09:45:00,468.66,472.29,468.35,472.29,12825.0,468.66,472.29,468.35,472.29,12825.0
2021-01-27 09:50:00,472.08,472.08,462.58,464.8,12297.0,472.08,472.08,462.58,464.8,12297.0
2021-01-27 09:55:00,464.05,466.45,462.5,465.34,14000.0,464.05,466.45,462.5,465.34,14000.0
2021-01-27 10:00:00,465.26,466.65,464.0,465.59,11701.0,465.26,466.65,464.0,465.59,11701.0
2021-01-27 10:05:00,464.2,466.87,455.97,461.24,16927.0,464.2,466.87,455.97,461.24,16927.0
2021-01-27 10:10:00,460.92,463.64,460.64,462.55,11099.0,460.92,463.64,460.64,462.55,11099.0
2021-01-27 10:15:00,464.51,467.74,464.51,466.54,7010.0,464.51,467.74,464.51,466.54,7010.0
2021-01-27 10:20:00,466.57,469.57,465.43,469.03,5824.0,466.57,469.57,465.43,469.03,5824.0
2021-01-27 10:25:00,469.78,470.43,468.04,468.04,5706.0,469.78,470.43,468.04,468.04,5706.0
2021-01-27 10:30:00,467.67,469.74,464.65,468.78,4811.0,467.67,469.74,464.65,468.78,4811.0
2021-01-27 10:35:00,469.5,469.54,466.98,468.46,2519.0,469.5,469.54,466.98,468.46,2519.0
2021-01-27 10:40:00,468.37,469.34,466.98,467.73,5231.0,468.37,469.34,466.98,467.73,5231.0
2021-01-27 10:45:00,467.11,468.77,466.51,466.78,2339.0,467.11,468.77,466.51,466.78,2339.0
2021-01-27 10:50:00,466.78,466.78,464.03,464.04,4789.0,466.78,466.78,464.03,464.04,4789.0
2021-01-27 10:55:00,463.53,465.91,462.6,465.44,8150.0,463.53,465.91,462.6,465.44,8150.0
2021-01-27 11:00:00,465.44,465.51,461.64,462.8,6932.0,465.44,465.51,461.64,462.8,6932.0
2021-01-27 11:05:00,463.03,463.84,462.24,462.95,3307.0,463.03,463.84,462.24,462.95,3307.0
2021-01-27 11:10:00,463.57,463.66,460.24,460.97,2230.0,463.57,463.66,460.24,460.97,2230.0
2021-01-27 11:15:00,461.54,461.55,458.12,458.12,8643.0,461.54,461.55,458.12,458.12,8643.0
2021-01-27 11:20:00,458.58,459.03,457.15,459.03,10934.0,458.58,459.03,457.15,459.03,10934.0
2021-01-27 11:25:00,458.85,459.03,457.78,459.0,10004.0,458.85,459.03,457.78,459.0,10004.0
2021-01-27 11:30:00,459.03,459.89,458.66,459.3,2825.0,459.03,459.89,458.66,459.3,2825.0
2021-01-27 11:35:00,458.99,459.89,458.52,459.0,6596.0,458.99,459.89,458.52,459.0,6596.0
2021-01-27 11:40:00,459.03,459.54,457.51,457.85,3400.0,459.03,459.54,457.51,457.85,3400.0
2021-01-27 11:45:00,459.14,460.34,457.09,458.34,5468.0,459.14,460.34,457.09,458.34,5468.0
2021-01-27 11:50:00,458.62,459.63,458.19,458.19,1292.0,458.62,459.63,458.19,458.19,1292.0
2021-01-27 11:55:00,457.42,458.96,455.62,455.62,2743.0,457.42,458.96,455.62,455.62,2743.0
2021-01-27 12:00:00,456.18,457.09,454.04,455.98,3581.0,456.18,457.09,454.04,455.98,3581.0
2021-01-27 12:05:00,455.87,457.6,455.87,457.26,3034.0,455.87,457.6,455.87,457.26,3034.0
2021-01-27 12:10:00,457.35,458.7,456.8,457.0,3948.0,457.35,458.7,456.8,457.0,3948.0
2021-01-27 12:15:00,458.09,461.42,456.88,460.72,5748.0,458.09,461.42,456.88,460.72,5748.0
2021-01-27 12:20:00,460.38,461.39,458.7,460.06,1539.0,460.38,461.39,458.7,460.06,1539.0
2021-01-27 12:25:00,460.44,461.32,458.89,460.25,1910.0,460.44,461.32,458.89,460.25,1910.0
2021-01-27 12:30:00,460.82,461.99,460.32,460.9,4600.0,460.82,461.99,460.32,460.9,4600.0
2021-01-27 12:35:00,460.46,461.15,459.16,461.15,1656.0,460.46,461.15,459.16,461.15,1656.0
2021-01-27 12:40:00,462.49,465.0,462.49,464.72,1604.0,462.49,465.0,462.49,464.72,1604.0
2021-01-27 12:45:00,463.81,465.85,463.09,465.85,2145.0,463.81,465.85,463.09,465.85,2145.0
2021-01-27 12:50:00,466.42,466.78,464.93,466.21,2461.0,466.42,466.78,464.93,466.21,2461.0
2021-01-27 12:55:00,465.94,466.4,464.84,464.84,2368.0,465.94,466.4,464.84,464.84,2368.0
2021-01-27 13:00:00,464.73,466.92,464.73,465.69,4053.0,464.73,466.92,464.73,465.69,4053.0
2021-01-27 13:05:00,466.29,466.65,465.45,466.04,1725.0,466.29,466.65,465.45,466.04,1725.0
2021-01-27 13:10:00,466.49,467.69,465.5,465.67,3034.0,466.49,467.69,465.5,465.67,3034.0
2021-01-27 13:15:00,465.76,469.45,465.76,467.95,5510.0,465.76,469.45,465.76,467.95,5510.0
2021-01-27 13:20:00,469.02,470.35,468.64,468.77,4300.0,469.02,470.35,468.64,468.77,4300.0
2021-01-27 13:25:00,468.51,469.29,468.0,468.0,5227.0,468.51,469.29,468.0,468.0,5227.0
2021-01-27 13:30:00,468.59,469.34,468.42,469.34,1000.0,468.59,469.34,468.42,469.34,1000.0
2021-01-27 13:35:00,468.66,470.15,467.88,469.28,5613.0,468.66,470.15,467.88,469.28,5613.0
2021-01-27 13:40:00,469.68,470.87,468.16,468.76,5661.0,469.68,470.87,468.16,468.76,5661.0
2021-01-27 13:45:00,468.66,470.29,468.65,469.53,1920.0,468.66,470.29,468.65,469.53,1920.0
2021-01-27 13:50:00,470.0,470.24,468.71,468.98,6095.0,470.0,470.24,468.71,468.98,6095.0
2021-01-27 13:55:00,469.08,469.92,467.59,467.59,3559.0,469.08,469.92,467.59,467.59,3559.0
2021-01-27 14:00:00,468.65,468.65,466.94,466.95,1201.0,468.65,468.65,466.94,466.95,1201.0
2021-01-27 14:05:00,468.0,468.01,465.93,467.98,5520.0,468.0,468.01,465.93,467.98,5520.0
2021-01-27 14:10:00,467.39,469.0,467.39,467.99,3800.0,467.39,469.0,467.39,467.99,3800.0
2021-01-27 14:15:00,467.36,467.36,462.68,463.15,4130.0,467.36,467.36,462.68,463.15,4130.0
2021-01-27 14:20:00,463.55,463.88,462.19,463.01,1956.0,463.55,463.88,462.19,463.01,1956.0
2021-01-27 14:25:00,462.19,462.19,460.68,461.17,2351.0,462.19,462.19,460.68,461.17,2351.0
2021-01-27 14:30:00,461.38,461.38,459.12,460.67,2494.0,461.38,461.38,459.12,460.67,2494.0
2021-01-27 14:35:00,460.0,461.25,458.14,460.24,4444.0,460.0,461.25,458.14,460.24,4444.0
2021-01-27 14:40:00,460.58,462.54,460.57,460.57,6387.0,460.58,462.54,460.57,460.57,6387.0
2021-01-27 14:45:00,460.76,462.4,459.95,459.95,4136.0,460.76,462.4,459.95,459.95,4136.0
2021-01-27 14:50:00,459.68,459.87,457.0,459.7,3189.0,459.68,459.87,457.0,459.7,3189.0
2021-01-27 14:55:00,458.98,459.14,457.27,457.89,2151.0,458.98,459.14,457.27,457.89,2151.0
2021-01-27 15:00:00,458.54,458.54,455.04,455.5,7553.0,458.54,458.54,455.04,455.5,7553.0
2021-01-27 15:05:00,455.05,460.0,454.42,458.18,13609.0,455.05,460.0,454.42,458.18,13609.0
2021-01-27 15:10:00,458.18,459.71,457.48,459.11,4079.0,458.18,459.71,457.48,459.11,4079.0
2021-01-27 15:15:00,458.35,460.0,457.65,458.24,2357.0,458.35,460.0,457.65,458.24,2357.0
2021-01-27 15:20:00,457.63,457.87,454.4,454.99,3961.0,457.63,457.87,454.4,454.99,3961.0
2021-01-27 15:25:00,455.29,456.43,453.46,454.81,4868.0,455.29,456.43,453.46,454.81,4868.0
2021-01-27 15:30:00,454.65,456.51,453.4,453.8,19875.0,454.65,456.51,453.4,453.8,19875.0
2021-01-27 15:35:00,454.75,457.44,454.75,457.35,15373.0,454.75,457.44,454.75,457.35,15373.0
2021-01-27 15:40:00,457.35,458.01,456.49,457.02,4017.0,457.35,458.01,456.49,457.02,4017.0
2021-01-27 15:45:00,456.89,460.0,456.75,459.15,18271.0,456.89,460.0,456.75,459.15,18271.0
2021-01-27 15:50:00,458.73,459.99,457.07,457.08,21092.0,458.73,459.99,457.07,457.08,21092.0
2021-01-27 15:55:00,457.08,457.82,452.5,455.37,48413.0,457.08,457.82,452.5,455.37,48413.0
2021-01-28 09:30:00,461.58,464.41,459.58,460.86,6323.0,461.58,464.41,459.58,460.86,6323.0
2021-01-28 09:35:00,461.98,465.0,461.21,464.78,1100.0,461.98,465.0,461.21,464.78,1100.0
2021-01-28 09:40:00,463.67,468.61,462.46,467.56,6544.0,463.67,468.61,462.46,467.56,6544.0
2021-01-28 09:45:00,468.06,469.5,466.16,468.0,3567.0,468.06,469.5,466.16,468.0,3567.0
2021-01-28 09:50:00,468.98,473.54,468.98,473.54,2252.0,468.98,473.54,468.98,473.54,2252.0
2021-01-28 09:55:00,472.15,477.11,470.76,477.11,8171.0,472.15,477.11,470.76,477.11,8171.0
2021-01-28 10:00:00,477.44,478.32,475.01,477.58,6200.0,477.44,478.32,475.01,477.58,6200.0
2021-01-28 10:05:00,477.54,479.33,474.67,478.63,13820.0,477.54,479.33,474.67,478.63,13820.0
2021-01-28 10:10:00,479.27,482.4,479.27,479.64,4297.0,479.27,482.4,479.27,479.64,4297.0
2021-01-28 10:15:00,478.7,478.8,476.64,478.66,2965.0,478.7,478.8,476.64,478.66,2965.0
2021-01-28 10:20:00,478.62,481.34,478.14,478.32,7125.0,478.62,481.34,478.14,478.32,7125.0
2021-01-28 10:25:00,478.79,480.56,478.13,480.56,7425.0,478.79,480.56,478.13,480.56,7425.0
2021-01-28 10:30:00,480.58,482.0,480.0,481.28,7097.0,480.58,482.0,480.0,481.28,7097.0
2021-01-28 10:35:00,481.14,481.71,480.44,480.44,4900.0,481.14,481.71,480.44,480.44,4900.0
2021-01-28 10:40:00,480.5,480.95,475.0,476.25,5339.0,480.5,480.95,475.0,476.25,5339.0
2021-01-28 10:45:00,476.79,476.97,473.11,474.92,3117.0,476.79,476.97,473.11,474.92,3117.0
2021-01-28 10:50:00,474.12,476.66,474.12,474.6,14187.0,474.12,476.66,474.12,474.6,14187.0
2021-01-28 10:55:00,474.38,477.01,474.38,477.0,3703.0,474.38,477.01,474.38,477.0,3703.0
2021-01-28 11:00:00,477.27,480.4,477.27,480.39,13951.0,477.27,480.4,477.27,480.39,13951.0
2021-01-28 11:05:00,480.07,483.0,480.0,482.47,8769.0,480.07,483.0,480.0,482.47,8769.0
2021-01-28 11:10:00,482.46,483.39,480.82,481.83,10194.0,482.46,483.39,480.82,481.83,10194.0
2021-01-28 11:15:00,481.47,481.47,478.61,479.17,4412.0,481.47,481.47,478.61,479.17,4412.0
2021-01-28 11:20:00,479.15,482.43,477.36,482.35,5905.0,479.15,482.43,477.36,482.35,5905.0
2021-01-28 11:25:00,482.93,485.43,482.47,484.03,13358.0,482.93,485.43,482.47,484.03,13358.0
2021-01-28 11:30:00,483.44,486.73,482.3,484.26,3902.0,483.44,486.73,482.3,484.26,3902.0
2021-01-28 11:35:00,484.41,486.29,484.41,485.43,3488.0,484.41,486.29,484.41,485.43,3488.0
2021-01-28 11:40:00,485.49,486.48,484.44,484.93,2958.0,485.49,486.48,484.44,484.93,2958.0
2021-01-28 11:45:00,486.14,487.78,484.02,487.77,2258.0,486.14,487.78,484.02,487.77,2258.0
2021-01-28 11:50:00,487.51,492.05,486.57,491.34,6957.0,487.51,492.05,486.57,491.34,6957.0
2021-01-28 11:55:00,491.32,491.47,489.4,490.19,6027.0,491.32,491.47,489.4,490.19,6027.0
2021-01-28 12:00:00,491.21,491.67,487.75,487.75,2809.0,491.21,491.67,487.75,487.75,2809.0
2021-01-28 12:05:00,488.24,490.94,488.0,490.94,3115.0,488.24,490.94,488.0,490.94,3115.0
2021-01-28 12:10:00,491.01,491.6,488.45,488.45,3515.0,491.01,491.6,488.45,488.45,3515.0
2021-01-28 12:15:00,489.77,490.88,483.01,484.61,16131.0,489.77,490.88,483.01,484.61,16131.0
2021-01-28 12:20:00,485.77,486.26,484.62,486.26,2000.0,485.77,486.26,484.62,486.26,2000.0
2021-01-28 12:25:00,486.55,488.88,486.19,487.53,6027.0,486.55,488.88,486.19,487.53,6027.0
2021-01-28 12:30:00,487.04,487.24,484.77,487.24,1200.0,487.04,487.24,484.77,487.24,1200.0
2021-01-28 12:35:00,485.99,485.99,482.92,483.94,4859.0,485.99,485.99,482.92,483.94,4859.0
2021-01-28 12:40:00,484.59,487.43,484.58,486.5,2800.0,484.59,487.43,484.58,486.5,2800.0
2021-01-28 12:45:00,486.47,487.32,485.2,486.02,2551.0,486.47,487.32,485.2,486.02,2551.0
2021-01-28 12:50:00,484.29,484.96,482.08,482.95,2700.0,484.29,484.96,482.08,482.95,2700.0
2021-01-28 12:55:00,482.52,483.03,481.09,481.95,2502.0,482.52,483.03,481.09,481.95,2502.0
2021-01-28 13:00:00,482.42,482.79,481.79,482.0,2605.0,482.42,482.79,481.79,482.0,2605.0
2021-01-28 13:05:00,481.1,481.11,479.04,479.27,1900.0,481.1,481.11,479.04,479.27,1900.0
2021-01-28 13:10:00,478.11,480.14,478.11,480.14,2600.0,478.11,480.14,478.11,480.14,2600.0
2021-01-28 13:15:00,479.58,480.76,479.21,480.69,2320.0,479.58,480.76,479.21,480.69,2320.0
2021-01-28 13:20:00,480.95,481.17,479.56,480.01,2028.0,480.95,481.17,479.56,480.01,2028.0
2021-01-28 13:25:00,479.68,479.68,478.73,479.47,1778.0,479.68,479.68,478.73,479.47,1778.0
2021-01-28 13:30:00,479.85,480.61,479.71,480.31,1323.0,479.85,480.61,479.71,480.31,1323.0
2021-01-28 13:35:00,481.58,483.61,481.58,482.28,4138.0,481.58,483.61,481.58,482.28,4138.0
2021-01-28 13:40:00,482.31,482.51,481.32,482.51,1523.0,482.31,482.51,481.32,482.51,1523.0
2021-01-28 13:45:00,482.0,482.21,481.23,482.16,1950.0,482.0,482.21,481.23,482.16,1950.0
2021-01-28 13:50:00,482.16,482.39,481.22,481.22,2272.0,482.16,482.39,481.22,481.22,2272.0
2021-01-28 13:55:00,481.87,483.4,481.87,483.4,605.0,481.87,483.4,481.87,483.4,605.0
2021-01-28 14:00:00,483.32,483.87,482.33,482.68,1920.0,483.32,483.87,482.33,482.68,1920.0
2021-01-28 14:05:00,481.81,484.28,481.64,484.28,1220.0,481.81,484.28,481.64,484.28,1220.0
2021-01-28 14:10:00,484.12,484.12,481.91,482.93,3150.0,484.12,484.12,481.91,482.93,3150.0
2021-01-28 14:15:00,483.28,483.94,480.85,480.95,1414.0,483.28,483.94,480.85,480.95,1414.0
2021-01-28 14:20:00,482.33,483.3,481.76,481.78,3933.0,482.33,483.3,481.76,481.78,3933.0
2021-01-28 14:25:00,481.98,483.52,481.87,482.77,2313.0,481.98,483.52,481.87,482.77,2313.0
2021-01-28 14:30:00,482.46,482.79,481.95,482.09,1502.0,482.46,482.79,481.95,482.09,1502.0
2021-01-28 14:35:00,482.16,484.33,480.97,484.28,3873.0,482.16,484.33,480.97,484.28,3873.0
2021-01-28 14:40:00,483.7,484.12,483.4,484.06,500.0,483.7,484.12,483.4,484.06,500.0
2021-01-28 14:45:00,484.87,485.84,484.0,485.84,480.0,484.87,485.84,484.0,485.84,480.0
2021-01-28 14:50:00,486.68,487.6,485.13,485.13,4789.0,486.68,487.6,485.13,485.13,4789.0
2021-01-28 14:55:00,486.99,487.09,484.71,485.46,2000.0,486.99,487.09,484.71,485.46,2000.0
2021-01-28 15:00:00,486.22,487.69,484.9,486.25,2316.0,486.22,487.69,484.9,486.25,2316.0
2021-01-28 15:05:00,485.84,488.1,484.56,485.95,3730.0,485.84,488.1,484.56,485.95,3730.0
2021-01-28 15:10:00,484.63,485.5,484.07,484.46,3900.0,484.63,485.5,484.07,484.46,3900.0
2021-01-28 15:15:00,484.02,484.02,482.29,482.6,2104.0,484.02,484.02,482.29,482.6,2104.0
2021-01-28 15:20:00,483.21,484.31,483.0,484.01,2201.0,483.21,484.31,483.0,484.01,2201.0
2021-01-28 15:25:00,484.16,484.79,482.86,482.86,2500.0,484.16,484.79,482.86,482.86,2500.0
2021-01-28 15:30:00,483.44,485.12,482.84,482.85,4328.0,483.44,485.12,482.84,482.85,4328.0
2021-01-28 15:35:00,482.85,484.06,482.44,483.38,5558.0,482.85,484.06,482.44,483.38,5558.0
2021-01-28 15:40:00,483.03,483.1,480.06,480.87,8938.0,483.03,483.1,480.06,480.87,8938.0
2021-01-28 15:45:00,480.72,480.9,479.34,480.5,8044.0,480.72,480.9,479.34,480.5,8044.0
2021-01-28 15:50:00,479.8,481.08,478.01,479.59,10681.0,479.8,481.08,478.01,479.59,10681.0
2021-01-28 15:55:00,479.75,480.73,476.42,476.75,25609.0,479.75,480.73,476.42,476.75,25609.0
2021-01-29 09:30:00,473.29,474.6,470.0,470.26,3075.0,473.29,474.6,470.0,470.26,3075.0
2021-01-29 09:35:00,470.0,473.29,469.96,470.37,9702.0,470.0,473.29,469.96,470.37,9702.0
2021-01-29 09:40:00,472.74,473.86,472.74,473.86,300.0,472.74,473.86,472.74,473.86,300.0
2021-01-29 09:45:00,473.36,477.03,473.0,474.45,2720.0,473.36,477.03,473.0,474.45,2720.0
2021-01-29 09:50:00,473.03,475.25,472.02,475.06,620.0,473.03,475.25,472.02,475.06,620.0
2021-01-29 09:55:00,478.44,478.44,478.26,478.26,300.0,478.44,478.44,478.26,478.26,300.0
2021-01-29 10:00:00,478.89,480.0,475.98,480.0,1369.0,478.89,480.0,475.98,480.0,1369.0
2021-01-29 10:05:00,479.89,479.95,477.5,479.41,2100.0,479.89,479.95,477.5,479.41,2100.0
2021-01-29 10:10:00,480.0,482.5,480.0,482.5,1500.0,480.0,482.5,480.0,482.5,1500.0
2021-01-29 10:15:00,483.16,483.59,481.85,482.69,10485.0,483.16,483.59,481.85,482.69,10485.0
2021-01-29 10:20:00,482.45,487.0,482.44,486.62,4261.0,482.45,487.0,482.44,486.62,4261.0
2021-01-29 10:25:00,485.77,485.9,484.18,484.4,1000.0,485.77,485.9,484.18,484.4,1000.0
2021-01-29 10:30:00,484.52,485.11,481.28,481.75,5173.0,484.52,485.11,481.28,481.75,5173.0
2021-01-29 10:35:00,482.53,482.56,481.54,482.13,2100.0,482.53,482.56,481.54,482.13,2100.0
2021-01-29 10:40:00,480.45,480.45,478.71,478.71,1050.0,480.45,480.45,478.71,478.71,1050.0
2021-01-29 10:45:00,480.25,480.25,478.39,478.39,400.0,480.25,480.25,478.39,478.39,400.0
2021-01-29 10:50:00,481.21,483.1,481.13,483.09,800.0,481.21,483.1,481.13,483.09,800.0
2021-01-29 10:55:00,480.97,484.52,480.97,484.52,1350.0,480.97,484.52,480.97,484.52,1350.0
2021-01-29 11:00:00,483.97,483.97,481.45,482.25,1597.0,483.97,483.97,481.45,482.25,1597.0
2021-01-29 11:05:00,481.17,481.17,480.51,481.16,300.0,481.17,481.17,480.51,481.16,300.0
2021-01-29 11:10:00,480.9,481.0,478.8,479.41,2600.0,480.9,481.0,478.8,479.41,2600.0
2021-01-29 11:15:00,479.94,479.94,478.62,479.18,800.0,479.94,479.94,478.62,479.18,800.0
2021-01-29 11:20:00,478.66,479.04,476.85,477.08,6832.0,478.66,479.04,476.85,477.08,6832.0
2021-01-29 11:25:00,477.77,479.15,476.75,476.75,1200.0,477.77,479.15,476.75,476.75,1200.0
2021-01-29 11:30:00,477.08,477.08,476.07,476.07,200.0,477.08,477.08,476.07,476.07,200.0
2021-01-29 11:35:00,475.84,477.0,474.5,477.0,2758.0,475.84,477.0,474.5,477.0,2758.0
2021-01-29 11:40:00,477.47,478.44,477.47,478.44,500.0,477.47,478.44,477.47,478.44,500.0
2021-01-29 11:45:00,477.49,480.01,477.49,479.26,3000.0,477.49,480.01,477.49,479.26,3000.0
2021-01-29 11:50:00,478.66,480.0,478.64,480.0,2532.0,478.66,480.0,478.64,480.0,2532.0
2021-01-29 11:55:00,480.81,480.98,479.9,480.79,2500.0,480.81,480.98,479.9,480.79,2500.0
2021-01-29 12:00:00,481.19,481.2,479.68,481.09,800.0,481.19,481.2,479.68,481.09,800.0
2021-01-29 12:05:00,480.85,481.09,480.7,480.87,500.0,480.85,481.09,480.7,480.87,500.0
2021-01-29 12:10:00,480.71,480.97,479.33,479.33,1603.0,480.71,480.97,479.33,479.33,1603.0
2021-01-29 12:15:00,479.0,479.0,475.54,476.68,2242.0,479.0,479.0,475.54,476.68,2242.0
2021-01-29 12:20:00,475.84,476.11,475.0,476.11,750.0,475.84,476.11,475.0,476.11,750.0
2021-01-29 12:25:00,475.56,475.79,474.94,475.64,2092.0,475.56,475.79,474.94,475.64,2092.0
2021-01-29 12:30:00,475.35,475.35,471.66,472.75,3330.0,475.35,475.35,471.66,472.75,3330.0
2021-01-29 12:35:00,472.92,473.73,471.0,471.14,1657.0,472.92,473.73,471.0,471.14,1657.0
2021-01-29 12:40:00,471.14,471.92,469.69,469.69,2710.0,471.14,471.92,469.69,469.69,2710.0
2021-01-29 12:45:00,469.67,469.67,465.78,466.19,2363.0,469.67,469.67,465.78,466.19,2363.0
2021-01-29 12:50:00,467.02,471.77,466.88,471.77,2148.0,467.02,471.77,466.88,471.77,2148.0
2021-01-29 12:55:00,473.06,473.06,470.45,470.45,3775.0,473.06,473.06,470.45,470.45,3775.0
2021-01-29 13:00:00,470.34,475.16,469.84,473.2,2237.0,470.34,475.16,469.84,473.2,2237.0
2021-01-29 13:05:00,472.78,473.6,472.43,472.47,1104.0,472.78,473.6,472.43,472.47,1104.0
2021-01-29 13:10:00,472.47,474.52,470.67,470.67,1854.0,472.47,474.52,470.67,470.67,1854.0
2021-01-29 13:15:00,470.28,472.17,468.55,472.09,3665.0,470.28,472.17,468.55,472.09,3665.0
2021-01-29 13:20:00,470.88,473.08,470.38,472.2,1100.0,470.88,473.08,470.38,472.2,1100.0
2021-01-29 13:25:00,474.88,474.89,472.96,474.55,2050.0,474.88,474.89,472.96,474.55,2050.0
2021-01-29 13:30:00,475.06,475.06,471.89,472.45,2618.0,475.06,475.06,471.89,472.45,2618.0
2021-01-29 13:35:00,474.72,474.72,474.33,474.33,800.0,474.72,474.72,474.33,474.33,800.0
2021-01-29 13:40:00,473.77,474.97,473.77,474.93,1506.0,473.77,474.97,473.77,474.93,1506.0
2021-01-29 13:45:00,475.01,476.08,472.54,472.54,1274.0,475.01,476.08,472.54,472.54,1274.0
2021-01-29 13:50:00,471.8,473.55,471.52,473.25,1473.0,471.8,473.55,471.52,473.25,1473.0
2021-01-29 13:55:00,472.27,472.56,470.75,471.86,1035.0,472.27,472.56,470.75,471.86,1035.0
2021-01-29 14:00:00,471.95,474.12,471.95,474.02,800.0,471.95,474.12,471.95,474.02,800.0
2021-01-29 14:05:00,474.51,475.08,474.51,474.68,1910.0,474.51,475.08,474.51,474.68,1910.0
2021-01-29 14:10:00,475.43,475.44,474.67,474.97,962.0,475.43,475.44,474.67,474.97,962.0
2021-01-29 14:15:00,475.5,475.92,473.74,473.74,1300.0,475.5,475.92,473.74,473.74,1300.0
2021-01-29 14:20:00,474.28,474.28,472.74,472.74,700.0,474.28,474.28,472.74,472.74,700.0
2021-01-29 14:25:00,473.33,473.33,471.44,471.44,915.0,473.33,473.33,471.44,471.44,915.0
2021-01-29 14:30:00,471.31,472.13,469.81,471.99,3391.0,471.31,472.13,469.81,471.99,3391.0
2021-01-29 14:35:00,472.43,473.22,471.76,472.52,2301.0,472.43,473.22,471.76,472.52,2301.0
2021-01-29 14:40:00,471.76,472.12,470.65,470.97,3420.0,471.76,472.12,470.65,470.97,3420.0
2021-01-29 14:45:00,470.62,471.95,470.62,471.3,661.0,470.62,471.95,470.62,471.3,661.0
2021-01-29 14:50:00,471.43,471.43,469.63,469.63,1738.0,471.43,471.43,469.63,469.63,1738.0
2021-01-29 14:55:00,469.77,471.91,469.52,471.48,3159.0,469.77,471.91,469.52,471.48,3159.0
2021-01-29 15:00:00,471.68,475.11,471.68,474.6,3165.0,471.68,475.11,471.68,474.6,3165.0
2021-01-29 15:05:00,475.09,475.09,473.92,474.61,1098.0,475.09,475.09,473.92,474.61,1098.0
2021-01-29 15:10:00,475.38,476.86,475.28,476.78,881.0,475.38,476.86,475.28,476.78,881.0
2021-01-29 15:15:00,475.8,475.8,473.48,474.79,2923.0,475.8,475.8,473.48,474.79,2923.0
2021-01-29 15:20:00,475.35,476.95,475.23,476.18,2920.0,475.35,476.95,475.23,476.18,2920.0
2021-01-29 15:25:00,475.72,476.64,475.61,476.18,6291.0,475.72,476.64,475.61,476.18,6291.0
2021-01-29 15:30:00,476.49,478.38,475.44,477.79,2530.0,476.49,478.38,475.44,477.79,2530.0
2021-01-29 15:35:00,477.59,477.89,476.11,476.45,1669.0,477.59,477.89,476.11,476.45,1669.0
2021-01-29 15:40:00,476.21,477.12,475.39,476.54,3743.0,476.21,477.12,475.39,476.54,3743.0
2021-01-29 15:45:00,476.56,476.84,474.82,476.5,7741.0,476.56,476.84,474.82,476.5,7741.0
2021-01-29 15:50:00,476.75,477.87,476.13,476.24,4714.0,476.75,477.87,476.13,476.24,4714.0
2021-01-29 15:55:00,476.46,477.51,474.63,475.48,21132.0,476.46,477.51,474.63,475.48,21132.0
2021-02-01 09:30:00,478.36,480.42,475.96,475.97,4525.0,478.36,480.42,475.96,475.97,4525.0
2021-02-01 09:35:00,476.79,482.36,476.01,478.46,3879.0,476.79,482.36,476.01,478.46,3879.0
2021-02-01 09:40:00,481.12,482.67,477.01,477.01,6305.0,481.12,482.67,477.01,477.01,6305.0
2021-02-01 09:45:00,477.06,478.54,475.52,477.86,2759.0,477.06,478.54,475.52,477.86,2759.0
2021-02-01 09:50:00,477.85,478.39,475.56,475.56,4399.0,477.85,478.39,475.56,475.56,4399.0
2021-02-01 09:55:00,476.8,477.97,476.08,477.0,951.0,476.8,477.97,476.08,477.0,951.0
2021-02-01 10:00:00,478.51,478.59,475.99,477.38,2625.0,478.51,478.59,475.99,477.38,2625.0
2021-02-01 10:05:00,478.41,478.41,474.36,475.99,5852.0,478.41,478.41,474.36,475.99,5852.0
2021-02-01 10:10:00,476.0,478.07,475.96,477.92,2950.0,476.0,478.07,475.96,477.92,2950.0
2021-02-01 10:15:00,476.75,479.38,476.26,479.37,2897.0,476.75,479.38,476.26,479.37,2897.0
2021-02-01 10:20:00,478.81,479.82,477.92,478.11,1600.0,478.81,479.82,477.92,478.11,1600.0
2021-02-01 10:25:00,478.0,479.36,478.0,478.25,1200.0,478.0,479.36,478.0,478.25,1200.0
2021-02-01 10:30:00,475.9,478.89,475.88,478.89,3595.0,475.9,478.89,475.88,478.89,3595.0
2021-02-01 10:35:00,479.42,479.42,477.43,478.45,700.0,479.42,479.42,477.43,478.45,700.0
2021-02-01 10:40:00,477.46,477.58,475.2,475.2,3393.0,477.46,477.58,475.2,475.2,3393.0
2021-02-01 10:45:00,476.06,476.93,475.76,476.1,1135.0,476.06,476.93,475.76,476.1,1135.0
2021-02-01 10:50:00,475.29,475.37,471.7,471.7,5942.0,475.29,475.37,471.7,471.7,5942.0
2021-02-01 10:55:00,473.08,474.89,473.08,474.73,867.0,473.08,474.89,473.08,474.73,867.0
2021-02-01 11:00:00,474.57,474.64,472.9,474.64,1937.0,474.57,474.64,472.9,474.64,1937.0
2021-02-01 11:05:00,476.64,477.49,475.75,477.49,750.0,476.64,477.49,475.75,477.49,750.0
2021-02-01 11:10:00,477.86,478.45,476.62,478.04,1200.0,477.86,478.45,476.62,478.04,1200.0
2021-02-01 11:15:00,478.24,478.95,477.9,477.9,1300.0,478.24,478.95,477.9,477.9,1300.0
2021-02-01 11:20:00,478.61,479.3,477.96,478.55,1700.0,478.61,479.3,477.96,478.55,1700.0
2021-02-01 11:25:00,478.53,479.32,478.0,478.6,1401.0,478.53,479.32,478.0,478.6,1401.0
2021-02-01 11:30:00,478.06,478.06,477.76,477.76,600.0,478.06,478.06,477.76,477.76,600.0
2021-02-01 11:35:00,476.75,479.21,476.75,478.66,1368.0,476.75,479.21,476.75,478.66,1368.0
2021-02-01 11:40:00,479.21,481.0,479.21,480.1,4460.0,479.21,481.0,479.21,480.1,4460.0
2021-02-01 11:45:00,480.82,481.56,480.82,481.06,979.0,480.82,481.56,480.82,481.06,979.0
2021-02-01 11:50:00,480.97,482.39,479.72,480.97,3575.0,480.97,482.39,479.72,480.97,3575.0
2021-02-01 11:55:00,481.23,481.26,480.5,480.5,600.0,481.23,481.26,480.5,480.5,600.0
2021-02-01 12:00:00,479.91,479.91,479.46,479.46,400.0,479.91,479.91,479.46,479.46,400.0
2021-02-01 12:05:00,479.56,479.57,479.15,479.16,800.0,479.56,479.57,479.15,479.16,800.0
2021-02-01 12:10:00,478.68,478.68,476.92,476.92,1000.0,478.68,478.68,476.92,476.92,1000.0
2021-02-01 12:15:00,477.38,479.49,477.07,477.59,1400.0,477.38,479.49,477.07,477.59,1400.0
2021-02-01 12:20:00,478.66,478.87,477.85,478.87,1500.0,478.66,478.87,477.85,478.87,1500.0
2021-02-01 12:25:00,478.62,479.1,477.79,478.65,1900.0,478.62,479.1,477.79,478.65,1900.0
2021-02-01 12:30:00,478.94,479.69,478.86,479.49,1911.0,478.94,479.69,478.86,479.49,1911.0
2021-02-01 12:35:00,478.91,478.91,477.76,477.76,700.0,478.91,478.91,477.76,477.76,700.0
2021-02-01 12:40:00,477.42,478.81,477.42,478.42,900.0,477.42,478.81,477.42,478.42,900.0
2021-02-01 12:45:00,478.93,479.29,478.51,478.52,500.0,478.93,479.29,478.51,478.52,500.0
2021-02-01 12:50:00,479.1,480.26,478.97,480.26,2121.0,479.1,480.26,478.97,480.26,2121.0
2021-02-01 12:55:00,479.95,480.59,479.9,480.15,1100.0,479.95,480.59,479.9,480.15,1100.0
2021-02-01 13:00:00,480.71,480.71,479.09,479.34,1900.0,480.71,480.71,479.09,479.34,1900.0
2021-02-01 13:05:00,480.02,480.02,479.79,479.86,600.0,480.02,480.02,479.79,479.86,600.0
2021-02-01 13:10:00,480.99,481.34,480.77,481.34,800.0,480.99,481.34,480.77,481.34,800.0
2021-02-01 13:15:00,481.53,481.54,481.53,481.54,200.0,481.53,481.54,481.53,481.54,200.0
2021-02-01 13:20:00,481.35,483.87,481.35,483.85,4257.0,481.35,483.87,481.35,483.85,4257.0
2021-02-01 13:25:00,483.69,483.73,483.14,483.2,2330.0,483.69,483.73,483.14,483.2,2330.0
2021-02-01 13:30:00,483.19,484.32,483.19,484.31,600.0,483.19,484.32,483.19,484.31,600.0
2021-02-01 13:35:00,484.17,484.17,483.29,483.3,800.0,484.17,484.17,483.29,483.3,800.0
2021-02-01 13:40:00,483.7,483.98,483.35,483.92,1200.0,483.7,483.98,483.35,483.92,1200.0
2021-02-01 13:45:00,483.91,484.36,483.4,483.41,5460.0,483.91,484.36,483.4,483.41,5460.0
2021-02-01 13:50:00,483.37,484.12,483.37,483.59,3451.0,483.37,484.12,483.37,483.59,3451.0
2021-02-01 13:55:00,483.58,484.67,483.58,484.67,1785.0,483.58,484.67,483.58,484.67,1785.0
2021-02-01 14:00:00,484.89,485.22,484.73,484.89,600.0,484.89,485.22,484.73,484.89,600.0
2021-02-01 14:05:00,484.77,484.77,484.01,484.01,804.0,484.77,484.77,484.01,484.01,804.0
2021-02-01 14:10:00,485.4,485.4,485.0,485.39,725.0,485.4,485.4,485.0,485.39,725.0
2021-02-01 14:15:00,485.88,486.98,485.88,486.5,1900.0,485.88,486.98,485.88,486.5,1900.0
2021-02-01 14:20:00,485.67,485.9,485.11,485.11,700.0,485.67,485.9,485.11,485.11,700.0
2021-02-01 14:25:00,485.9,486.51,485.89,486.4,1275.0,485.9,486.51,485.89,486.4,1275.0
2021-02-01 14:30:00,485.99,486.55,485.79,486.3,1640.0,485.99,486.55,485.79,486.3,1640.0
2021-02-01 14:35:00,486.17,486.44,485.73,485.73,1510.0,486.17,486.44,485.73,485.73,1510.0
2021-02-01 14:40:00,485.93,486.05,484.14,484.14,1239.0,485.93,486.05,484.14,484.14,1239.0
2021-02-01 14:45:00,484.6,484.62,484.43,484.62,950.0,484.6,484.62,484.43,484.62,950.0
2021-02-01 14:50:00,485.26,485.28,484.66,484.75,900.0,485.26,485.28,484.66,484.75,900.0
2021-02-01 14:55:00,484.81,485.06,484.4,485.04,1200.0,484.81,485.06,484.4,485.04,1200.0
2021-02-01 15:00:00,485.36,486.03,485.35,486.03,800.0,485.36,486.03,485.35,486.03,800.0
2021-02-01 15:05:00,485.6,485.6,484.89,484.89,1014.0,485.6,485.6,484.89,484.89,1014.0
2021-02-01 15:10:00,485.36,486.33,484.94,486.07,2987.0,485.36,486.33,484.94,486.07,2987.0
2021-02-01 15:15:00,486.05,486.3,485.15,486.3,3490.0,486.05,486.3,485.15,486.3,3490.0
2021-02-01 15:20:00,486.27,486.27,485.88,485.92,700.0,486.27,486.27,485.88,485.92,700.0
2021-02-01 15:25:00,485.68,487.23,485.68,487.23,1950.0,485.68,487.23,485.68,487.23,1950.0
2021-02-01 15:30:00,486.97,486.97,486.26,486.5,1070.0,486.97,486.97,486.26,486.5,1070.0
2021-02-01 15:35:00,486.26,486.94,486.03,486.4,3100.0,486.26,486.94,486.03,486.4,3100.0
2021-02-01 15:40:00,486.44,486.44,485.31,485.96,2216.0,486.44,486.44,485.31,485.96,2216.0
2021-02-01 15:45:00,485.58,486.19,485.18,486.19,3492.0,485.58,486.19,485.18,486.19,3492.0
2021-02-01 15:50:00,486.01,488.89,485.67,488.89,9029.0,486.01,488.89,485.67,488.89,9029.0
2021-02-01 15:55:00,488.53,488.53,484.03,484.05,38563.0,488.53,488.53,484.03,484.05,38563.0
2021-02-02 09:30:00,493.71,498.86,490.5,493.0,6635.0,493.71,498.86,490.5,493.0,6635.0
2021-02-02 09:35:00,493.0,493.24,490.01,490.89,5781.0,493.0,493.24,490.01,490.89,5781.0
2021-02-02 09:40:00,491.73,491.73,489.51,491.5,2722.0,491.73,491.73,489.51,491.5,2722.0
2021-02-02 09:45:00,492.34,492.9,491.04,491.04,2846.0,492.34,492.9,491.04,491.04,2846.0
2021-02-02 09:50:00,491.36,491.36,488.69,488.89,1300.0,491.36,491.36,488.69,488.89,1300.0
2021-02-02 09:55:00,489.75,491.91,489.08,491.91,705.0,489.75,491.91,489.08,491.91,705.0
2021-02-02 10:00:00,491.01,492.34,490.18,490.44,1014.0,491.01,492.34,490.18,490.44,1014.0
2021-02-02 10:05:00,490.69,491.29,485.82,487.43,11090.0,490.69,491.29,485.82,487.43,11090.0
2021-02-02 10:10:00,488.14,488.28,486.29,486.97,2100.0,488.14,488.28,486.29,486.97,2100.0
2021-02-02 10:15:00,486.75,487.05,485.23,485.9,3597.0,486.75,487.05,485.23,485.9,3597.0
2021-02-02 10:20:00,486.04,486.72,485.5,486.72,2012.0,486.04,486.72,485.5,486.72,2012.0
2021-02-02 10:25:00,485.01,485.5,485.0,485.44,915.0,485.01,485.5,485.0,485.44,915.0
2021-02-02 10:30:00,485.75,485.77,484.2,485.56,2706.0,485.75,485.77,484.2,485.56,2706.0
2021-02-02 10:35:00,485.58,485.58,483.97,484.82,1300.0,485.58,485.58,483.97,484.82,1300.0
2021-02-02 10:40:00,485.95,487.75,485.94,487.75,7258.0,485.95,487.75,485.94,487.75,7258.0
2021-02-02 10:45:00,488.31,488.37,486.39,486.75,8521.0,488.31,488.37,486.39,486.75,8521.0
2021-02-02 10:50:00,488.0,489.63,487.0,489.63,7373.0,488.0,489.63,487.0,489.63,7373.0
2021-02-02 10:55:00,489.65,491.11,489.5,491.04,2804.0,489.65,491.11,489.5,491.04,2804.0
2021-02-02 11:00:00,490.18,491.04,489.63,490.19,5031.0,490.18,491.04,489.63,490.19,5031.0
2021-02-02 11:05:00,490.58,491.25,490.56,490.78,1900.0,490.58,491.25,490.56,490.78,1900.0
2021-02-02 11:10:00,491.24,491.24,489.94,490.02,2006.0,491.24,491.24,489.94,490.02,2006.0
2021-02-02 11:15:00,490.61,491.24,490.03,490.68,2565.0,490.61,491.24,490.03,490.68,2565.0
2021-02-02 11:20:00,490.12,491.19,490.12,491.19,1200.0,490.12,491.19,490.12,491.19,1200.0
2021-02-02 11:25:00,490.34,491.25,490.29,490.63,890.0,490.34,491.25,490.29,490.63,890.0
2021-02-02 11:30:00,490.42,490.53,490.04,490.04,1209.0,490.42,490.53,490.04,490.04,1209.0
2021-02-02 11:35:00,490.85,490.85,490.22,490.22,400.0,490.85,490.85,490.22,490.22,400.0
2021-02-02 11:40:00,490.22,491.39,490.22,490.58,2950.0,490.22,491.39,490.22,490.58,2950.0
2021-02-02 11:45:00,490.93,490.93,490.14,490.15,200.0,490.93,490.93,490.14,490.15,200.0
2021-02-02 11:50:00,488.74,488.85,487.4,488.31,896.0,488.74,488.85,487.4,488.31,896.0
2021-02-02 11:55:00,488.6,489.01,487.07,487.07,1480.0,488.6,489.01,487.07,487.07,1480.0
2021-02-02 12:00:00,488.23,488.92,488.09,488.09,1200.0,488.23,488.92,488.09,488.09,1200.0
2021-02-02 12:05:00,488.39,488.82,487.81,487.81,1700.0,488.39,488.82,487.81,487.81,1700.0
2021-02-02 12:10:00,487.97,488.75,487.96,488.4,1206.0,487.97,488.75,487.96,488.4,1206.0
2021-02-02 12:15:00,488.25,488.25,487.48,487.51,700.0,488.25,488.25,487.48,487.51,700.0
2021-02-02 12:20:00,487.5,489.02,487.22,488.25,1800.0,487.5,489.02,487.22,488.25,1800.0
2021-02-02 12:25:00,488.37,488.63,488.07,488.38,1200.0,488.37,488.63,488.07,488.38,1200.0
2021-02-02 12:30:00,488.83,489.98,488.45,489.35,1569.0,488.83,489.98,488.45,489.35,1569.0
2021-02-02 12:35:00,489.34,490.4,489.31,490.06,2311.0,489.34,490.4,489.31,490.06,2311.0
2021-02-02 12:40:00,489.54,490.21,489.5,489.93,710.0,489.54,490.21,489.5,489.93,710.0
2021-02-02 12:45:00,489.93,490.06,489.0,489.32,1932.0,489.93,490.06,489.0,489.32,1932.0
2021-02-02 12:50:00,490.02,490.17,488.84,488.85,1300.0,490.02,490.17,488.84,488.85,1300.0
2021-02-02 12:55:00,488.84,489.18,488.35,488.35,1300.0,488.84,489.18,488.35,488.35,1300.0
2021-02-02 13:00:00,488.04,488.41,486.88,487.52,1706.0,488.04,488.41,486.88,487.52,1706.0
2021-02-02 13:05:00,487.95,488.37,487.77,488.18,1300.0,487.95,488.37,487.77,488.18,1300.0
2021-02-02 13:10:00,488.64,489.46,488.64,489.33,1707.0,488.64,489.46,488.64,489.33,1707.0
2021-02-02 13:15:00,489.34,489.65,488.45,488.45,1603.0,489.34,489.65,488.45,488.45,1603.0
2021-02-02 13:20:00,487.54,487.6,487.4,487.4,400.0,487.54,487.6,487.4,487.4,400.0
2021-02-02 13:25:00,487.1,487.68,486.92,487.37,4210.0,487.1,487.68,486.92,487.37,4210.0
2021-02-02 13:30:00,487.5,487.5,486.55,487.46,1700.0,487.5,487.5,486.55,487.46,1700.0
2021-02-02 13:35:00,487.39,488.35,486.75,488.05,3705.0,487.39,488.35,486.75,488.05,3705.0
2021-02-02 13:40:00,488.05,488.8,488.05,488.37,1201.0,488.05,488.8,488.05,488.37,1201.0
2021-02-02 13:45:00,488.35,488.83,487.92,487.93,609.0,488.35,488.83,487.92,487.93,609.0
2021-02-02 13:50:00,488.28,488.5,487.37,487.37,709.0,488.28,488.5,487.37,487.37,709.0
2021-02-02 13:55:00,487.6,488.54,487.4,488.4,2505.0,487.6,488.54,487.4,488.4,2505.0
2021-02-02 14:00:00,488.03,489.23,488.03,488.38,1461.0,488.03,489.23,488.03,488.38,1461.0
2021-02-02 14:05:00,488.57,489.0,487.1,487.11,3799.0,488.57,489.0,487.1,487.11,3799.0
2021-02-02 14:10:00,487.16,487.47,487.07,487.1,828.0,487.16,487.47,487.07,487.1,828.0
2021-02-02 14:15:00,487.37,488.07,487.22,487.82,900.0,487.37,488.07,487.22,487.82,900.0
2021-02-02 14:20:00,487.52,487.52,485.2,485.2,2150.0,487.52,487.52,485.2,485.2,2150.0
2021-02-02 14:25:00,484.73,485.31,484.5,485.31,2253.0,484.73,485.31,484.5,485.31,2253.0
2021-02-02 14:30:00,485.64,486.25,485.35,485.84,2484.0,485.64,486.25,485.35,485.84,2484.0
2021-02-02 14:35:00,485.69,487.03,485.24,486.71,2600.0,485.69,487.03,485.24,486.71,2600.0
2021-02-02 14:40:00,486.59,487.04,486.22,486.6,1731.0,486.59,487.04,486.22,486.6,1731.0
2021-02-02 14:45:00,486.75,487.23,485.73,487.23,1550.0,486.75,487.23,485.73,487.23,1550.0
2021-02-02 14:50:00,486.43,486.62,486.14,486.29,1625.0,486.43,486.62,486.14,486.29,1625.0
2021-02-02 14:55:00,486.03,486.34,486.03,486.34,500.0,486.03,486.34,486.03,486.34,500.0
2021-02-02 15:00:00,486.02,486.13,484.03,485.32,4726.0,486.02,486.13,484.03,485.32,4726.0
2021-02-02 15:05:00,485.24,485.51,485.05,485.49,651.0,485.24,485.51,485.05,485.49,651.0
2021-02-02 15:10:00,485.15,485.74,485.15,485.43,1007.0,485.15,485.74,485.15,485.43,1007.0
2021-02-02 15:15:00,485.24,485.24,484.76,484.76,700.0,485.24,485.24,484.76,484.76,700.0
2021-02-02 15:20:00,484.8,485.1,484.55,484.75,900.0,484.8,485.1,484.55,484.75,900.0
2021-02-02 15:25:00,485.04,485.14,484.56,485.14,700.0,485.04,485.14,484.56,485.14,700.0
2021-02-02 15:30:00,485.16,485.36,484.0,484.96,3762.0,485.16,485.36,484.0,484.96,3762.0
2021-02-02 15:35:00,485.1,485.45,484.48,484.48,3908.0,485.1,485.45,484.48,484.48,3908.0
2021-02-02 15:40:00,484.18,485.09,483.99,484.06,2503.0,484.18,485.09,483.99,484.06,2503.0
2021-02-02 15:45:00,483.93,484.45,483.38,483.38,4933.0,483.93,484.45,483.38,483.38,4933.0
2021-02-02 15:50:00,483.34,483.76,481.43,481.44,8563.0,483.34,483.76,481.43,481.44,8563.0
2021-02-02 15:55:00,481.48,482.56,480.09,480.18,26454.0,481.48,482.56,480.09,480.18,26454.0
2021-02-03 09:30:00,483.2,486.75,482.05,484.84,7291.0,483.2,486.75,482.05,484.84,7291.0
2021-02-03 09:35:00,485.82,486.86,483.51,484.38,4857.0,485.82,486.86,483.51,484.38,4857.0
2021-02-03 09:40:00,484.38,484.38,481.64,482.69,3700.0,484.38,484.38,481.64,482.69,3700.0
2021-02-03 09:45:00,481.81,482.07,479.4,481.81,5705.0,481.81,482.07,479.4,481.81,5705.0
2021-02-03 09:50:00,480.0,480.0,476.0,478.8,1711.0,480.0,480.0,476.0,478.8,1711.0
2021-02-03 09:55:00,478.8,481.3,478.8,480.79,3748.0,478.8,481.3,478.8,480.79,3748.0
2021-02-03 10:00:00,480.15,480.15,477.77,479.52,2165.0,480.15,480.15,477.77,479.52,2165.0
2021-02-03 10:05:00,480.15,480.17,477.9,477.9,1302.0,480.15,480.17,477.9,477.9,1302.0
2021-02-03 10:10:00,477.73,478.58,475.8,476.63,2282.0,477.73,478.58,475.8,476.63,2282.0
2021-02-03 10:15:00,476.38,477.85,475.33,475.6,5652.0,476.38,477.85,475.33,475.6,5652.0
2021-02-03 10:20:00,475.99,475.99,474.12,475.21,3441.0,475.99,475.99,474.12,475.21,3441.0
2021-02-03 10:25:00,474.66,476.18,473.59,475.7,2106.0,474.66,476.18,473.59,475.7,2106.0
2021-02-03 10:30:00,474.18,476.08,474.02,474.7,2656.0,474.18,476.08,474.02,474.7,2656.0
2021-02-03 10:35:00,474.43,474.52,473.39,474.52,2716.0,474.43,474.52,473.39,474.52,2716.0
2021-02-03 10:40:00,473.89,477.08,473.89,476.64,1295.0,473.89,477.08,473.89,476.64,1295.0
2021-02-03 10:45:00,476.08,476.08,475.04,475.4,11863.0,476.08,476.08,475.04,475.4,11863.0
2021-02-03 10:50:00,475.64,478.74,474.69,477.03,9063.0,475.64,478.74,474.69,477.03,9063.0
2021-02-03 10:55:00,477.63,477.63,477.62,477.62,965.0,477.63,477.63,477.62,477.62,965.0
2021-02-03 11:00:00,477.2,477.62,477.19,477.5,700.0,477.2,477.62,477.19,477.5,700.0
2021-02-03 11:05:00,476.81,477.01,475.78,476.33,800.0,476.81,477.01,475.78,476.33,800.0
2021-02-03 11:10:00,476.25,476.25,475.24,475.55,300.0,476.25,476.25,475.24,475.55,300.0
2021-02-03 11:15:00,475.6,476.05,474.51,476.05,2990.0,475.6,476.05,474.51,476.05,2990.0
2021-02-03 11:20:00,476.05,477.15,475.8,476.13,2000.0,476.05,477.15,475.8,476.13,2000.0
2021-02-03 11:25:00,477.15,477.36,475.97,475.97,800.0,477.15,477.36,475.97,475.97,800.0
2021-02-03 11:30:00,475.52,475.76,475.41,475.53,1980.0,475.52,475.76,475.41,475.53,1980.0
2021-02-03 11:35:00,475.08,475.08,475.01,475.06,500.0,475.08,475.08,475.01,475.06,500.0
2021-02-03 11:40:00,475.29,476.1,475.02,476.1,1623.0,475.29,476.1,475.02,476.1,1623.0
2021-02-03 11:45:00,476.25,476.25,476.25,476.25,100.0,476.25,476.25,476.25,476.25,100.0
2021-02-03 11:50:00,476.85,477.18,476.02,476.99,1574.0,476.85,477.18,476.02,476.99,1574.0
2021-02-03 11:55:00,476.79,476.79,476.78,476.79,100.0,476.79,476.79,476.78,476.79,100.0
2021-02-03 12:00:00,475.61,476.16,475.6,475.62,600.0,475.61,476.16,475.6,475.62,600.0
2021-02-03 12:05:00,475.65,475.66,475.65,475.66,200.0,475.65,475.66,475.65,475.66,200.0
2021-02-03 12:10:00,475.67,476.58,475.67,475.78,1304.0,475.67,476.58,475.67,475.78,1304.0
2021-02-03 12:15:00,475.37,475.61,475.13,475.45,1455.0,475.37,475.61,475.13,475.45,1455.0
2021-02-03 12:20:00,475.58,475.59,475.25,475.25,500.0,475.58,475.59,475.25,475.25,500.0
2021-02-03 12:25:00,475.37,475.37,474.89,475.23,3700.0,475.37,475.37,474.89,475.23,3700.0
2021-02-03 12:30:00,474.89,474.95,474.0,474.32,2479.0,474.89,474.95,474.0,474.32,2479.0
2021-02-03 12:35:00,474.56,474.75,474.56,474.75,455.0,474.56,474.75,474.56,474.75,455.0
2021-02-03 12:40:00,475.34,475.98,475.23,475.97,1475.0,475.34,475.98,475.23,475.97,1475.0
2021-02-03 12:45:00,475.97,476.45,475.67,475.67,2246.0,475.97,476.45,475.67,475.67,2246.0
2021-02-03 12:50:00,475.93,476.48,475.65,476.24,1701.0,475.93,476.48,475.65,476.24,1701.0
2021-02-03 12:55:00,476.76,476.88,476.2,476.21,800.0,476.76,476.88,476.2,476.21,800.0
2021-02-03 13:00:00,476.23,477.21,476.22,477.21,900.0,476.23,477.21,476.22,477.21,900.0
2021-02-03 13:05:00,477.17,477.21,477.16,477.21,300.0,477.17,477.21,477.16,477.21,300.0
2021-02-03 13:10:00,477.21,477.98,477.2,477.21,300.0,477.21,477.98,477.2,477.21,300.0
2021-02-03 13:15:00,477.23,478.0,477.23,478.0,600.0,477.23,478.0,477.23,478.0,600.0
2021-02-03 13:20:00,478.04,479.0,478.03,479.0,529.0,478.04,479.0,478.03,479.0,529.0
2021-02-03 13:25:00,478.95,479.56,478.94,479.48,1000.0,478.95,479.56,478.94,479.48,1000.0
2021-02-03 13:30:00,479.58,479.7,479.04,479.04,403.0,479.58,479.7,479.04,479.04,403.0
2021-02-03 13:35:00,479.06,479.07,479.06,479.06,100.0,479.06,479.07,479.06,479.06,100.0
2021-02-03 13:40:00,479.66,479.72,479.25,479.61,800.0,479.66,479.72,479.25,479.61,800.0
2021-02-03 13:45:00,479.61,479.62,479.54,479.54,400.0,479.61,479.62,479.54,479.54,400.0
2021-02-03 13:50:00,479.54,479.54,479.54,479.54,0.0,479.54,479.54,479.54,479.54,0.0
2021-02-03 13:55:00,479.65,479.77,477.74,477.74,2710.0,479.65,479.77,477.74,477.74,2710.0
2021-02-03 14:00:00,477.46,477.74,477.45,477.56,400.0,477.46,477.74,477.45,477.56,400.0
2021-02-03 14:05:00,477.4,477.45,477.21,477.45,801.0,477.4,477.45,477.21,477.45,801.0
2021-02-03 14:10:00,478.1,478.46,478.09,478.46,200.0,478.1,478.46,478.09,478.46,200.0
2021-02-03 14:15:00,479.04,479.04,478.48,478.93,700.0,479.04,479.04,478.48,478.93,700.0
2021-02-03 14:20:00,478.98,478.98,478.98,478.98,500.0,478.98,478.98,478.98,478.98,500.0
2021-02-03 14:25:00,478.98,479.42,478.98,479.26,700.0,478.98,479.42,478.98,479.26,700.0
2021-02-03 14:30:00,479.43,479.43,479.05,479.41,400.0,479.43,479.43,479.05,479.41,400.0
2021-02-03 14:35:00,479.08,479.46,478.25,478.25,3130.0,479.08,479.46,478.25,478.25,3130.0
2021-02-03 14:40:00,477.87,478.53,477.76,478.53,1001.0,477.87,478.53,477.76,478.53,1001.0
2021-02-03 14:45:00,478.53,478.53,478.27,478.39,500.0,478.53,478.53,478.27,478.39,500.0
2021-02-03 14:50:00,478.21,478.62,477.67,477.67,900.0,478.21,478.62,477.67,477.67,900.0
2021-02-03 14:55:00,477.5,477.61,477.0,477.0,900.0,477.5,477.61,477.0,477.0,900.0
2021-02-03 15:00:00,476.8,476.96,476.64,476.71,500.0,476.8,476.96,476.64,476.71,500.0
2021-02-03 15:05:00,476.71,476.71,476.71,476.71,300.0,476.71,476.71,476.71,476.71,300.0
2021-02-03 15:10:00,476.42,476.42,475.47,475.83,1006.0,476.42,476.42,475.47,475.83,1006.0
2021-02-03 15:15:00,476.34,476.68,476.31,476.68,600.0,476.34,476.68,476.31,476.68,600.0
2021-02-03 15:20:00,477.09,477.5,476.59,477.5,700.0,477.09,477.5,476.59,477.5,700.0
2021-02-03 15:25:00,476.76,477.63,475.17,475.17,1901.0,476.76,477.63,475.17,475.17,1901.0
2021-02-03 15:30:00,476.05,476.46,475.81,476.45,1870.0,476.05,476.46,475.81,476.45,1870.0
2021-02-03 15:35:00,476.81,476.81,475.51,475.51,1904.0,476.81,476.81,475.51,475.51,1904.0
2021-02-03 15:40:00,475.4,475.83,474.0,474.0,8009.0,475.4,475.83,474.0,474.0,8009.0
2021-02-03 15:45:00,473.93,475.03,473.66,474.91,4596.0,473.93,475.03,473.66,474.91,4596.0
2021-02-03 15:50:00,475.65,475.83,474.55,474.82,11559.0,475.65,475.83,474.55,474.82,11559.0
2021-02-03 15:55:00,474.82,474.82,472.87,474.24,24652.0,474.82,474.82,472.87,474.24,24652.0
2021-02-04 09:30:00,476.91,479.27,476.09,479.25,4935.0,476.91,479.27,476.09,479.25,4935.0
2021-02-04 09:35:00,476.73,477.44,476.65,477.44,500.0,476.73,477.44,476.65,477.44,500.0
2021-02-04 09:40:00,475.33,481.24,475.32,479.16,2855.0,475.33,481.24,475.32,479.16,2855.0
2021-02-04 09:45:00,479.43,481.66,479.42,480.24,2860.0,479.43,481.66,479.42,480.24,2860.0
2021-02-04 09:50:00,479.2,479.81,477.0,477.0,707.0,479.2,479.81,477.0,477.0,707.0
2021-02-04 09:55:00,477.1,477.1,474.84,476.37,1200.0,477.1,477.1,474.84,476.37,1200.0
2021-02-04 10:00:00,477.34,477.34,474.98,475.19,709.0,477.34,477.34,474.98,475.19,709.0
2021-02-04 10:05:00,476.04,476.16,476.04,476.15,300.0,476.04,476.16,476.04,476.15,300.0
2021-02-04 10:10:00,474.9,475.52,474.51,475.52,1101.0,474.9,475.52,474.51,475.52,1101.0
2021-02-04 10:15:00,475.8,476.28,475.01,475.01,700.0,475.8,476.28,475.01,475.01,700.0
2021-02-04 10:20:00,475.66,475.67,473.35,473.9,1107.0,475.66,475.67,473.35,473.9,1107.0
2021-02-04 10:25:00,476.11,476.11,476.11,476.11,250.0,476.11,476.11,476.11,476.11,250.0
2021-02-04 10:30:00,475.21,476.39,474.78,475.35,2188.0,475.21,476.39,474.78,475.35,2188.0
2021-02-04 10:35:00,475.84,476.4,473.06,473.06,1307.0,475.84,476.4,473.06,473.06,1307.0
2021-02-04 10:40:00,473.92,475.11,473.92,474.1,1100.0,473.92,475.11,473.92,474.1,1100.0
2021-02-04 10:45:00,474.5,474.5,473.77,473.77,500.0,474.5,474.5,473.77,473.77,500.0
2021-02-04 10:50:00,474.34,476.59,474.34,475.4,6366.0,474.34,476.59,474.34,475.4,6366.0
2021-02-04 10:55:00,475.11,475.11,474.23,474.98,500.0,475.11,475.11,474.23,474.98,500.0
2021-02-04 11:00:00,474.99,477.22,474.95,477.22,1799.0,474.99,477.22,474.95,477.22,1799.0
2021-02-04 11:05:00,477.0,477.77,477.0,477.77,550.0,477.0,477.77,477.0,477.77,550.0
2021-02-04 11:10:00,476.53,477.41,476.33,476.84,1545.0,476.53,477.41,476.33,476.84,1545.0
2021-02-04 11:15:00,477.5,478.46,477.5,478.46,1461.0,477.5,478.46,477.5,478.46,1461.0
2021-02-04 11:20:00,477.84,478.86,477.71,478.4,3493.0,477.84,478.86,477.71,478.4,3493.0
2021-02-04 11:25:00,478.04,478.6,477.8,477.8,998.0,478.04,478.6,477.8,477.8,998.0
2021-02-04 11:30:00,478.08,478.77,477.79,478.77,710.0,478.08,478.77,477.79,478.77,710.0
2021-02-04 11:35:00,478.71,479.4,478.71,479.12,2326.0,478.71,479.4,478.71,479.12,2326.0
2021-02-04 11:40:00,478.97,480.19,478.97,479.51,2100.0,478.97,480.19,478.97,479.51,2100.0
2021-02-04 11:45:00,479.41,479.42,478.29,478.3,400.0,479.41,479.42,478.29,478.3,400.0
2021-02-04 11:50:00,478.8,479.23,478.52,479.23,500.0,478.8,479.23,478.52,479.23,500.0
2021-02-04 11:55:00,479.62,479.63,478.54,478.54,1200.0,479.62,479.63,478.54,478.54,1200.0
2021-02-04 12:00:00,479.11,481.78,478.68,481.78,7194.0,479.11,481.78,478.68,481.78,7194.0
2021-02-04 12:05:00,482.63,484.18,482.63,484.18,1000.0,482.63,484.18,482.63,484.18,1000.0
2021-02-04 12:10:00,484.0,484.17,482.18,482.96,1766.0,484.0,484.17,482.18,482.96,1766.0
2021-02-04 12:15:00,482.71,483.42,482.7,483.42,670.0,482.71,483.42,482.7,483.42,670.0
2021-02-04 12:20:00,482.84,484.27,482.84,484.27,1153.0,482.84,484.27,482.84,484.27,1153.0
2021-02-04 12:25:00,484.02,484.33,483.93,483.93,900.0,484.02,484.33,483.93,483.93,900.0
2021-02-04 12:30:00,484.5,484.5,483.26,483.95,905.0,484.5,484.5,483.26,483.95,905.0
2021-02-04 12:35:00,483.3,484.81,483.3,483.83,1406.0,483.3,484.81,483.3,483.83,1406.0
2021-02-04 12:40:00,483.79,484.17,483.18,483.18,1305.0,483.79,484.17,483.18,483.18,1305.0
2021-02-04 12:45:00,482.72,483.13,482.67,482.67,397.0,482.72,483.13,482.67,482.67,397.0
2021-02-04 12:50:00,483.26,483.26,481.95,482.68,1002.0,483.26,483.26,481.95,482.68,1002.0
2021-02-04 12:55:00,483.5,483.5,482.68,482.68,200.0,483.5,483.5,482.68,482.68,200.0
2021-02-04 13:00:00,482.82,484.48,482.82,484.48,900.0,482.82,484.48,482.82,484.48,900.0
2021-02-04 13:05:00,484.47,484.47,484.45,484.45,200.0,484.47,484.47,484.45,484.45,200.0
2021-02-04 13:10:00,484.34,485.93,484.34,485.93,1450.0,484.34,485.93,484.34,485.93,1450.0
2021-02-04 13:15:00,484.84,484.84,484.84,484.84,100.0,484.84,484.84,484.84,484.84,100.0
2021-02-04 13:20:00,484.66,485.61,484.66,485.08,1050.0,484.66,485.61,484.66,485.08,1050.0
2021-02-04 13:25:00,484.23,486.99,484.22,486.99,2123.0,484.23,486.99,484.22,486.99,2123.0
2021-02-04 13:30:00,487.15,487.43,487.15,487.43,300.0,487.15,487.43,487.15,487.43,300.0
2021-02-04 13:35:00,487.41,488.77,486.76,488.2,1834.0,487.41,488.77,486.76,488.2,1834.0
2021-02-04 13:40:00,488.52,488.52,486.79,486.79,2800.0,488.52,488.52,486.79,486.79,2800.0
2021-02-04 13:45:00,486.34,486.68,486.3,486.68,491.0,486.34,486.68,486.3,486.68,491.0
2021-02-04 13:50:00,486.64,487.03,486.21,486.7,3429.0,486.64,487.03,486.21,486.7,3429.0
2021-02-04 13:55:00,486.74,487.43,486.74,487.43,500.0,486.74,487.43,486.74,487.43,500.0
2021-02-04 14:00:00,487.43,487.65,486.94,486.94,1212.0,487.43,487.65,486.94,486.94,1212.0
2021-02-04 14:05:00,486.72,486.9,486.38,486.74,2000.0,486.72,486.9,486.38,486.74,2000.0
2021-02-04 14:10:00,486.3,486.3,485.63,485.64,400.0,486.3,486.3,485.63,485.64,400.0
2021-02-04 14:15:00,485.42,485.98,484.93,485.31,1900.0,485.42,485.98,484.93,485.31,1900.0
2021-02-04 14:20:00,484.93,485.05,484.47,484.69,1412.0,484.93,485.05,484.47,484.69,1412.0
2021-02-04 14:25:00,484.53,484.84,483.75,483.75,1701.0,484.53,484.84,483.75,483.75,1701.0
2021-02-04 14:30:00,483.8,484.23,483.52,484.06,824.0,483.8,484.23,483.52,484.06,824.0
2021-02-04 14:35:00,484.4,484.68,484.01,484.13,1005.0,484.4,484.68,484.01,484.13,1005.0
2021-02-04 14:40:00,483.53,483.53,483.52,483.53,101.0,483.53,483.53,483.52,483.53,101.0
2021-02-04 14:45:00,483.21,488.99,483.21,488.98,11365.0,483.21,488.99,483.21,488.98,11365.0
2021-02-04 14:50:00,488.05,488.05,486.63,486.64,1300.0,488.05,488.05,486.63,486.64,1300.0
2021-02-04 14:55:00,486.09,486.57,485.82,486.46,1050.0,486.09,486.57,485.82,486.46,1050.0
2021-02-04 15:00:00,486.79,486.79,486.55,486.55,200.0,486.79,486.79,486.55,486.55,200.0
2021-02-04 15:05:00,486.9,488.0,486.9,488.0,790.0,486.9,488.0,486.9,488.0,790.0
2021-02-04 15:10:00,488.0,488.0,488.0,488.0,100.0,488.0,488.0,488.0,488.0,100.0
2021-02-04 15:15:00,487.92,487.92,486.74,486.75,1100.0,487.92,487.92,486.74,486.75,1100.0
2021-02-04 15:20:00,487.5,487.5,486.48,486.48,1898.0,487.5,487.5,486.48,486.48,1898.0
2021-02-04 15:25:00,486.89,486.95,486.47,486.95,1151.0,486.89,486.95,486.47,486.95,1151.0
2021-02-04 15:30:00,487.32,488.06,486.74,486.74,4066.0,487.32,488.06,486.74,486.74,4066.0
2021-02-04 15:35:00,486.98,487.08,486.98,487.08,500.0,486.98,487.08,486.98,487.08,500.0
2021-02-04 15:40:00,486.83,487.48,486.62,486.66,3601.0,486.83,487.48,486.62,486.66,3601.0
2021-02-04 15:45:00,487.33,487.73,486.62,487.71,3821.0,487.33,487.73,486.62,487.71,3821.0
2021-02-04 15:50:00,487.39,487.59,486.6,487.59,4712.0,487.39,487.59,486.6,487.59,4712.0
2021-02-04 15:55:00,487.41,487.44,486.77,487.02,8104.0,487.41,487.44,486.77,487.02,8104.0
2021-02-05 09:30:00,492.0,492.64,489.42,490.24,2496.0,492.0,492.64,489.42,490.24,2496.0
2021-02-05 09:35:00,488.24,488.24,486.97,486.98,1265.0,488.24,488.24,486.97,486.98,1265.0
2021-02-05 09:40:00,488.26,490.0,487.4,487.4,1513.0,488.26,490.0,487.4,487.4,1513.0
2021-02-05 09:45:00,488.77,488.77,486.06,488.0,525.0,488.77,488.77,486.06,488.0,525.0
2021-02-05 09:50:00,486.48,490.01,486.18,488.38,2250.0,486.48,490.01,486.18,488.38,2250.0
2021-02-05 09:55:00,487.67,487.67,486.49,487.36,1000.0,487.67,487.67,486.49,487.36,1000.0
2021-02-05 10:00:00,487.4,488.71,486.38,488.65,2903.0,487.4,488.71,486.38,488.65,2903.0
2021-02-05 10:05:00,489.0,489.9,488.71,488.8,1544.0,489.0,489.9,488.71,488.8,1544.0
2021-02-05 10:10:00,488.54,488.54,486.0,486.23,2800.0,488.54,488.54,486.0,486.23,2800.0
2021-02-05 10:15:00,487.12,487.27,486.28,486.28,1277.0,487.12,487.27,486.28,486.28,1277.0
2021-02-05 10:20:00,485.23,485.99,485.23,485.99,400.0,485.23,485.99,485.23,485.99,400.0
2021-02-05 10:25:00,486.41,487.77,486.41,487.5,10350.0,486.41,487.77,486.41,487.5,10350.0
2021-02-05 10:30:00,488.36,488.36,487.97,487.97,212.0,488.36,488.36,487.97,487.97,212.0
2021-02-05 10:35:00,488.55,490.7,488.54,490.7,2453.0,488.55,490.7,488.54,490.7,2453.0
2021-02-05 10:40:00,490.21,490.6,489.7,490.08,900.0,490.21,490.6,489.7,490.08,900.0
2021-02-05 10:45:00,489.52,489.52,488.82,488.82,201.0,489.52,489.52,488.82,488.82,201.0
2021-02-05 10:50:00,489.15,489.48,489.15,489.48,702.0,489.15,489.48,489.15,489.48,702.0
2021-02-05 10:55:00,489.78,489.79,488.17,488.17,1600.0,489.78,489.79,488.17,488.17,1600.0
2021-02-05 11:00:00,487.69,487.69,487.62,487.62,370.0,487.69,487.69,487.62,487.62,370.0
2021-02-05 11:05:00,487.94,488.19,487.94,488.19,300.0,487.94,488.19,487.94,488.19,300.0
2021-02-05 11:10:00,488.19,488.19,488.19,488.19,0.0,488.19,488.19,488.19,488.19,0.0
2021-02-05 11:15:00,488.57,489.24,488.57,488.62,1100.0,488.57,489.24,488.57,488.62,1100.0
2021-02-05 11:20:00,488.61,490.12,488.42,490.12,1566.0,488.61,490.12,488.42,490.12,1566.0
2021-02-05 11:25:00,490.99,491.0,490.54,490.54,500.0,490.99,491.0,490.54,490.54,500.0
2021-02-05 11:30:00,491.42,492.0,491.0,491.97,600.0,491.42,492.0,491.0,491.97,600.0
2021-02-05 11:35:00,492.0,492.0,491.4,491.4,800.0,492.0,492.0,491.4,491.4,800.0
2021-02-05 11:40:00,491.65,491.65,490.1,490.1,1200.0,491.65,491.65,490.1,490.1,1200.0
2021-02-05 11:45:00,490.7,490.81,490.69,490.8,313.0,490.7,490.81,490.69,490.8,313.0
2021-02-05 11:50:00,491.28,491.28,490.65,490.65,502.0,491.28,491.28,490.65,490.65,502.0
2021-02-05 11:55:00,490.65,490.65,490.65,490.65,0.0,490.65,490.65,490.65,490.65,0.0
2021-02-05 12:00:00,488.85,488.85,488.37,488.38,300.0,488.85,488.85,488.37,488.38,300.0
2021-02-05 12:05:00,488.39,488.59,488.38,488.59,300.0,488.39,488.59,488.38,488.59,300.0
2021-02-05 12:10:00,488.62,489.0,488.48,488.86,1383.0,488.62,489.0,488.48,488.86,1383.0
2021-02-05 12:15:00,488.74,489.25,488.74,488.81,1603.0,488.74,489.25,488.74,488.81,1603.0
2021-02-05 12:20:00,488.81,488.81,488.81,488.81,0.0,488.81,488.81,488.81,488.81,0.0
2021-02-05 12:25:00,488.18,489.5,488.18,489.5,702.0,488.18,489.5,488.18,489.5,702.0
2021-02-05 12:30:00,489.14,489.53,489.14,489.53,200.0,489.14,489.53,489.14,489.53,200.0
2021-02-05 12:35:00,489.53,489.54,489.27,489.54,1558.0,489.53,489.54,489.27,489.54,1558.0
2021-02-05 12:40:00,489.21,489.21,489.13,489.13,485.0,489.21,489.21,489.13,489.13,485.0
2021-02-05 12:45:00,488.83,488.83,488.4,488.48,508.0,488.83,488.83,488.4,488.48,508.0
2021-02-05 12:50:00,488.47,488.74,488.23,488.74,950.0,488.47,488.74,488.23,488.74,950.0
2021-02-05 12:55:00,488.39,488.56,488.39,488.4,2377.0,488.39,488.56,488.39,488.4,2377.0
2021-02-05 13:00:00,488.39,488.55,487.49,487.58,800.0,488.39,488.55,487.49,487.58,800.0
2021-02-05 13:05:00,487.1,487.71,486.85,486.85,1352.0,487.1,487.71,486.85,486.85,1352.0
2021-02-05 13:10:00,487.0,487.0,485.68,485.68,1210.0,487.0,487.0,485.68,485.68,1210.0
2021-02-05 13:15:00,485.67,486.59,485.67,486.41,2303.0,485.67,486.59,485.67,486.41,2303.0
2021-02-05 13:20:00,487.03,487.03,486.76,486.76,300.0,487.03,487.03,486.76,486.76,300.0
2021-02-05 13:25:00,487.21,487.21,487.2,487.21,552.0,487.21,487.21,487.2,487.21,552.0
2021-02-05 13:30:00,487.6,487.6,486.98,487.15,1100.0,487.6,487.6,486.98,487.15,1100.0
2021-02-05 13:35:00,487.19,487.19,486.56,486.92,613.0,487.19,487.19,486.56,486.92,613.0
2021-02-05 13:40:00,486.86,486.97,485.47,485.47,1351.0,486.86,486.97,485.47,485.47,1351.0
2021-02-05 13:45:00,485.98,487.1,485.03,487.1,2676.0,485.98,487.1,485.03,487.1,2676.0
2021-02-05 13:50:00,486.53,487.08,486.37,486.85,700.0,486.53,487.08,486.37,486.85,700.0
2021-02-05 13:55:00,486.12,486.82,485.84,485.84,2331.0,486.12,486.82,485.84,485.84,2331.0
2021-02-05 14:00:00,485.63,485.67,481.89,482.5,5203.0,485.63,485.67,481.89,482.5,5203.0
2021-02-05 14:05:00,483.04,483.76,483.04,483.31,855.0,483.04,483.76,483.04,483.31,855.0
2021-02-05 14:10:00,484.22,484.68,484.22,484.68,200.0,484.22,484.68,484.22,484.68,200.0
2021-02-05 14:15:00,485.26,485.59,484.81,485.59,700.0,485.26,485.59,484.81,485.59,700.0
2021-02-05 14:20:00,484.8,485.4,484.8,485.4,238.0,484.8,485.4,484.8,485.4,238.0
2021-02-05 14:25:00,485.59,485.99,485.59,485.99,500.0,485.59,485.99,485.59,485.99,500.0
2021-02-05 14:30:00,485.33,485.55,485.12,485.24,774.0,485.33,485.55,485.12,485.24,774.0
2021-02-05 14:35:00,485.77,486.45,485.77,486.45,300.0,485.77,486.45,485.77,486.45,300.0
2021-02-05 14:40:00,486.81,486.81,486.81,486.81,100.0,486.81,486.81,486.81,486.81,100.0
2021-02-05 14:45:00,485.93,486.29,485.92,486.29,552.0,485.93,486.29,485.92,486.29,552.0
2021-02-05 14:50:00,485.81,485.81,485.17,485.41,500.0,485.81,485.81,485.17,485.41,500.0
2021-02-05 14:55:00,485.32,485.61,485.32,485.46,800.0,485.32,485.61,485.32,485.46,800.0
2021-02-05 15:00:00,485.28,485.28,485.28,485.28,200.0,485.28,485.28,485.28,485.28,200.0
2021-02-05 15:05:00,485.24,485.55,485.09,485.27,800.0,485.24,485.55,485.09,485.27,800.0
2021-02-05 15:10:00,484.72,485.31,484.72,485.31,301.0,484.72,485.31,484.72,485.31,301.0
2021-02-05 15:15:00,485.8,485.99,485.56,485.62,600.0,485.8,485.99,485.56,485.62,600.0
2021-02-05 15:20:00,486.19,486.19,484.98,485.16,1401.0,486.19,486.19,484.98,485.16,1401.0
2021-02-05 15:25:00,485.17,485.17,485.01,485.01,500.0,485.17,485.17,485.01,485.01,500.0
2021-02-05 15:30:00,484.8,485.85,484.79,485.73,1527.0,484.8,485.85,484.79,485.73,1527.0
2021-02-05 15:35:00,486.01,486.76,485.72,486.76,802.0,486.01,486.76,485.72,486.76,802.0
2021-02-05 15:40:00,486.66,487.03,486.66,487.03,1112.0,486.66,487.03,486.66,487.03,1112.0
2021-02-05 15:45:00,487.13,487.35,486.72,486.98,5136.0,487.13,487.35,486.72,486.98,5136.0
2021-02-05 15:50:00,486.52,487.06,485.79,486.1,2500.0,486.52,487.06,485.79,486.1,2500.0
2021-02-05 15:55:00,486.07,487.47,485.88,487.44,8242.0,486.07,487.47,485.88,487.44,8242.0
2021-02-08 09:30:00,490.69,496.0,490.69,496.0,5029.0,490.69,496.0,490.69,496.0,5029.0
2021-02-08 09:35:00,494.41,494.87,492.95,494.87,784.0,494.41,494.87,492.95,494.87,784.0
2021-02-08 09:40:00,492.78,496.83,492.78,495.66,8720.0,492.78,496.83,492.78,495.66,8720.0
2021-02-08 09:45:00,494.96,496.33,494.41,496.33,1473.0,494.96,496.33,494.41,496.33,1473.0
2021-02-08 09:50:00,495.16,499.55,495.16,499.55,3580.0,495.16,499.55,495.16,499.55,3580.0
2021-02-08 09:55:00,499.84,502.03,498.92,500.06,8425.0,499.84,502.03,498.92,500.06,8425.0
2021-02-08 10:00:00,501.74,502.0,499.08,501.93,4136.0,501.74,502.0,499.08,501.93,4136.0
2021-02-08 10:05:00,501.58,505.84,501.35,505.37,3909.0,501.58,505.84,501.35,505.37,3909.0
2021-02-08 10:10:00,505.52,507.1,504.76,506.04,3742.0,505.52,507.1,504.76,506.04,3742.0
2021-02-08 10:15:00,506.04,506.45,503.41,504.46,5619.0,506.04,506.45,503.41,504.46,5619.0
2021-02-08 10:20:00,504.66,504.66,503.91,503.91,800.0,504.66,504.66,503.91,503.91,800.0
2021-02-08 10:25:00,503.44,505.29,503.4,504.8,1771.0,503.44,505.29,503.4,504.8,1771.0
2021-02-08 10:30:00,505.61,507.78,505.61,507.32,3410.0,505.61,507.78,505.61,507.32,3410.0
2021-02-08 10:35:00,507.17,507.6,506.74,507.35,1400.0,507.17,507.6,506.74,507.35,1400.0
2021-02-08 10:40:00,507.87,507.9,507.75,507.83,700.0,507.87,507.9,507.75,507.83,700.0
2021-02-08 10:45:00,508.0,509.29,507.84,509.29,1203.0,508.0,509.29,507.84,509.29,1203.0
2021-02-08 10:50:00,508.77,508.81,505.5,505.95,1750.0,508.77,508.81,505.5,505.95,1750.0
2021-02-08 10:55:00,505.95,505.95,505.95,505.95,0.0,505.95,505.95,505.95,505.95,0.0
2021-02-08 11:00:00,504.09,505.11,502.18,502.41,4598.0,504.09,505.11,502.18,502.41,4598.0
2021-02-08 11:05:00,503.26,503.96,502.68,503.96,4745.0,503.26,503.96,502.68,503.96,4745.0
2021-02-08 11:10:00,503.4,503.4,502.88,502.88,500.0,503.4,503.4,502.88,502.88,500.0
2021-02-08 11:15:00,502.67,502.67,500.91,500.91,864.0,502.67,502.67,500.91,500.91,864.0
2021-02-08 11:20:00,501.77,502.45,501.76,502.35,800.0,501.77,502.45,501.76,502.35,800.0
2021-02-08 11:25:00,502.54,502.98,501.51,501.51,700.0,502.54,502.98,501.51,501.51,700.0
2021-02-08 11:30:00,501.57,501.57,500.63,500.63,1199.0,501.57,501.57,500.63,500.63,1199.0
2021-02-08 11:35:00,500.0,501.55,500.0,501.19,1601.0,500.0,501.55,500.0,501.19,1601.0
2021-02-08 11:40:00,500.4,500.99,498.15,498.48,7418.0,500.4,500.99,498.15,498.48,7418.0
2021-02-08 11:45:00,498.93,500.36,498.93,500.36,1050.0,498.93,500.36,498.93,500.36,1050.0
2021-02-08 11:50:00,500.93,500.93,500.38,500.38,584.0,500.93,500.93,500.38,500.38,584.0
2021-02-08 11:55:00,500.43,500.57,500.33,500.35,1862.0,500.43,500.57,500.33,500.35,1862.0
2021-02-08 12:00:00,500.23,500.23,500.23,500.23,100.0,500.23,500.23,500.23,500.23,100.0
2021-02-08 12:05:00,500.33,500.71,500.33,500.56,652.0,500.33,500.71,500.33,500.56,652.0
2021-02-08 12:10:00,501.37,501.66,501.08,501.08,400.0,501.37,501.66,501.08,501.08,400.0
2021-02-08 12:15:00,501.56,502.19,501.56,502.19,300.0,501.56,502.19,501.56,502.19,300.0
2021-02-08 12:20:00,501.27,501.72,501.26,501.72,500.0,501.27,501.72,501.26,501.72,500.0
2021-02-08 12:25:00,501.43,501.43,501.11,501.11,200.0,501.43,501.43,501.11,501.11,200.0
2021-02-08 12:30:00,500.74,500.74,500.74,500.74,100.0,500.74,500.74,500.74,500.74,100.0
2021-02-08 12:35:00,501.52,501.6,500.44,500.44,1500.0,501.52,501.6,500.44,500.44,1500.0
2021-02-08 12:40:00,499.24,499.58,499.24,499.58,600.0,499.24,499.58,499.24,499.58,600.0
2021-02-08 12:45:00,499.51,499.51,499.51,499.51,400.0,499.51,499.51,499.51,499.51,400.0
2021-02-08 12:50:00,499.39,499.93,499.39,499.66,300.0,499.39,499.93,499.39,499.66,300.0
2021-02-08 12:55:00,499.99,499.99,499.68,499.68,630.0,499.99,499.99,499.68,499.68,630.0
2021-02-08 13:00:00,499.28,499.28,499.28,499.28,400.0,499.28,499.28,499.28,499.28,400.0
2021-02-08 13:05:00,499.13,499.68,498.84,499.68,1300.0,499.13,499.68,498.84,499.68,1300.0
2021-02-08 13:10:00,501.28,501.28,501.28,501.28,200.0,501.28,501.28,501.28,501.28,200.0
2021-02-08 13:15:00,500.91,500.91,500.91,500.91,100.0,500.91,500.91,500.91,500.91,100.0
2021-02-08 13:20:00,500.73,500.98,500.32,500.98,300.0,500.73,500.98,500.32,500.98,300.0
2021-02-08 13:25:00,501.14,501.35,501.13,501.13,600.0,501.14,501.35,501.13,501.13,600.0
2021-02-08 13:30:00,501.58,501.58,501.57,501.58,100.0,501.58,501.58,501.57,501.58,100.0
2021-02-08 13:35:00,501.22,502.0,501.22,501.65,1200.0,501.22,502.0,501.22,501.65,1200.0
2021-02-08 13:40:00,501.53,502.41,501.52,501.52,900.0,501.53,502.41,501.52,501.52,900.0
2021-02-08 13:45:00,500.86,500.86,500.86,500.86,200.0,500.86,500.86,500.86,500.86,200.0
2021-02-08 13:50:00,501.0,501.07,500.41,500.41,843.0,501.0,501.07,500.41,500.41,843.0
2021-02-08 13:55:00,499.99,500.53,499.99,500.53,500.0,499.99,500.53,499.99,500.53,500.0
2021-02-08 14:00:00,500.53,500.53,499.95,499.95,500.0,500.53,500.53,499.95,499.95,500.0
2021-02-08 14:05:00,500.26,500.26,500.01,500.01,400.0,500.26,500.26,500.01,500.01,400.0
2021-02-08 14:10:00,500.01,500.01,500.01,500.01,0.0,500.01,500.01,500.01,500.01,0.0
2021-02-08 14:15:00,500.0,500.0,498.71,498.71,1887.0,500.0,500.0,498.71,498.71,1887.0
2021-02-08 14:20:00,498.0,498.57,498.0,498.41,300.0,498.0,498.57,498.0,498.41,300.0
2021-02-08 14:25:00,498.15,498.15,498.15,498.15,100.0,498.15,498.15,498.15,498.15,100.0
2021-02-08 14:30:00,498.1,498.32,498.1,498.32,500.0,498.1,498.32,498.1,498.32,500.0
2021-02-08 14:35:00,498.61,499.17,498.61,499.17,600.0,498.61,499.17,498.61,499.17,600.0
2021-02-08 14:40:00,498.7,499.49,498.65,499.49,300.0,498.7,499.49,498.65,499.49,300.0
2021-02-08 14:45:00,499.49,499.49,499.49,499.49,0.0,499.49,499.49,499.49,499.49,0.0
2021-02-08 14:50:00,498.85,499.42,498.81,498.81,617.0,498.85,499.42,498.81,498.81,617.0
2021-02-08 14:55:00,499.15,499.83,499.15,499.39,629.0,499.15,499.83,499.15,499.39,629.0
2021-02-08 15:00:00,499.43,499.7,499.34,499.34,300.0,499.43,499.7,499.34,499.34,300.0
2021-02-08 15:05:00,499.26,499.3,498.95,498.95,545.0,499.26,499.3,498.95,498.95,545.0
2021-02-08 15:10:00,499.25,499.25,498.65,498.67,1000.0,499.25,499.25,498.65,498.67,1000.0
2021-02-08 15:15:00,498.0,498.0,497.06,497.06,793.0,498.0,498.0,497.06,497.06,793.0
2021-02-08 15:20:00,497.44,497.44,497.08,497.36,610.0,497.44,497.44,497.08,497.36,610.0
2021-02-08 15:25:00,497.44,497.7,497.22,497.7,500.0,497.44,497.7,497.22,497.7,500.0
2021-02-08 15:30:00,497.67,497.72,497.31,497.31,1377.0,497.67,497.72,497.31,497.31,1377.0
2021-02-08 15:35:00,497.02,497.02,496.63,496.69,900.0,497.02,497.02,496.63,496.69,900.0
2021-02-08 15:40:00,497.0,497.69,496.49,497.33,4708.0,497.0,497.69,496.49,497.33,4708.0
2021-02-08 15:45:00,497.15,498.35,497.15,498.35,3211.0,497.15,498.35,497.15,498.35,3211.0
2021-02-08 15:50:00,498.5,499.03,498.28,498.34,3625.0,498.5,499.03,498.28,498.34,3625.0
2021-02-08 15:55:00,498.15,500.01,498.15,499.4,8200.0,498.15,500.01,498.15,499.4,8200.0
2021-02-09 09:30:00,499.35,504.78,496.8,502.13,4933.0,499.35,504.78,496.8,502.13,4933.0
2021-02-09 09:35:00,503.01,503.47,501.71,503.47,1559.0,503.01,503.47,501.71,503.47,1559.0
2021-02-09 09:40:00,500.82,500.94,500.82,500.94,200.0,500.82,500.94,500.82,500.94,200.0
2021-02-09 09:45:00,500.94,500.94,500.94,500.94,0.0,500.94,500.94,500.94,500.94,0.0
2021-02-09 09:50:00,503.04,504.78,503.04,503.63,600.0,503.04,504.78,503.04,503.63,600.0
2021-02-09 09:55:00,502.81,506.46,502.19,506.46,3570.0,502.81,506.46,502.19,506.46,3570.0
2021-02-09 10:00:00,506.52,506.58,505.33,505.97,2400.0,506.52,506.58,505.33,505.97,2400.0
2021-02-09 10:05:00,505.61,505.89,504.58,505.19,1900.0,505.61,505.89,504.58,505.19,1900.0
2021-02-09 10:10:00,505.07,505.93,505.07,505.93,300.0,505.07,505.93,505.07,505.93,300.0
2021-02-09 10:15:00,506.23,506.71,505.79,506.41,1900.0,506.23,506.71,505.79,506.41,1900.0
2021-02-09 10:20:00,506.39,506.39,505.03,505.03,1340.0,506.39,506.39,505.03,505.03,1340.0
2021-02-09 10:25:00,505.15,505.15,502.81,503.82,943.0,505.15,505.15,502.81,503.82,943.0
2021-02-09 10:30:00,504.71,505.28,504.61,504.71,1400.0,504.71,505.28,504.61,504.71,1400.0
2021-02-09 10:35:00,505.21,506.35,505.21,505.96,1024.0,505.21,506.35,505.21,505.96,1024.0
2021-02-09 10:40:00,505.96,506.1,505.68,505.68,700.0,505.96,506.1,505.68,505.68,700.0
2021-02-09 10:45:00,504.91,504.91,504.12,504.13,473.0,504.91,504.91,504.12,504.13,473.0
2021-02-09 10:50:00,503.18,504.11,502.71,504.1,2000.0,503.18,504.11,502.71,504.1,2000.0
2021-02-09 10:55:00,503.81,504.49,503.79,504.49,1500.0,503.81,504.49,503.79,504.49,1500.0
2021-02-09 11:00:00,504.4,504.75,503.22,503.34,8453.0,504.4,504.75,503.22,503.34,8453.0
2021-02-09 11:05:00,502.39,502.59,502.39,502.48,550.0,502.39,502.59,502.39,502.48,550.0
2021-02-09 11:10:00,501.06,501.07,499.69,499.88,600.0,501.06,501.07,499.69,499.88,600.0
2021-02-09 11:15:00,500.13,500.69,500.12,500.69,700.0,500.13,500.69,500.12,500.69,700.0
2021-02-09 11:20:00,500.17,500.17,498.33,498.34,4098.0,500.17,500.17,498.33,498.34,4098.0
2021-02-09 11:25:00,498.86,499.66,498.85,499.66,1014.0,498.86,499.66,498.85,499.66,1014.0
2021-02-09 11:30:00,499.75,499.75,499.41,499.41,200.0,499.75,499.75,499.41,499.41,200.0
2021-02-09 11:35:00,500.1,501.96,500.09,501.96,1000.0,500.1,501.96,500.09,501.96,1000.0
2021-02-09 11:40:00,501.78,501.78,501.62,501.62,516.0,501.78,501.78,501.62,501.62,516.0
2021-02-09 11:45:00,501.93,502.25,501.1,501.25,2374.0,501.93,502.25,501.1,501.25,2374.0
2021-02-09 11:50:00,500.22,500.22,499.47,499.47,400.0,500.22,500.22,499.47,499.47,400.0
2021-02-09 11:55:00,499.3,499.75,499.28,499.46,400.0,499.3,499.75,499.28,499.46,400.0
2021-02-09 12:00:00,498.95,498.95,498.95,498.95,111.0,498.95,498.95,498.95,498.95,111.0
2021-02-09 12:05:00,499.35,499.35,499.35,499.35,100.0,499.35,499.35,499.35,499.35,100.0
2021-02-09 12:10:00,499.55,499.97,499.1,499.44,800.0,499.55,499.97,499.1,499.44,800.0
2021-02-09 12:15:00,499.44,499.44,499.44,499.44,0.0,499.44,499.44,499.44,499.44,0.0
2021-02-09 12:20:00,498.71,499.84,498.71,499.84,200.0,498.71,499.84,498.71,499.84,200.0
2021-02-09 12:25:00,499.88,500.14,499.64,499.85,509.0,499.88,500.14,499.64,499.85,509.0
2021-02-09 12:30:00,500.13,500.13,499.39,499.39,2723.0,500.13,500.13,499.39,499.39,2723.0
2021-02-09 12:35:00,499.43,501.46,499.43,501.46,3067.0,499.43,501.46,499.43,501.46,3067.0
2021-02-09 12:40:00,500.78,500.86,500.78,500.86,201.0,500.78,500.86,500.78,500.86,201.0
2021-02-09 12:45:00,500.73,501.15,500.54,501.15,520.0,500.73,501.15,500.54,501.15,520.0
2021-02-09 12:50:00,500.88,500.93,500.47,500.47,1414.0,500.88,500.93,500.47,500.47,1414.0
2021-02-09 12:55:00,500.35,500.72,499.43,499.91,1179.0,500.35,500.72,499.43,499.91,1179.0
2021-02-09 13:00:00,499.32,499.93,499.32,499.68,800.0,499.32,499.93,499.32,499.68,800.0
2021-02-09 13:05:00,499.89,500.11,499.23,500.11,400.0,499.89,500.11,499.23,500.11,400.0
2021-02-09 13:10:00,499.67,500.05,499.19,500.05,800.0,499.67,500.05,499.19,500.05,800.0
2021-02-09 13:15:00,500.54,500.54,499.74,499.74,200.0,500.54,500.54,499.74,499.74,200.0
2021-02-09 13:20:00,500.07,500.07,499.2,499.2,634.0,500.07,500.07,499.2,499.2,634.0
2021-02-09 13:25:00,499.14,499.49,499.13,499.4,300.0,499.14,499.49,499.13,499.4,300.0
2021-02-09 13:30:00,498.9,498.9,498.15,498.27,6162.0,498.9,498.9,498.15,498.27,6162.0
2021-02-09 13:35:00,498.0,498.17,497.61,497.61,1015.0,498.0,498.17,497.61,497.61,1015.0
2021-02-09 13:40:00,498.14,498.14,498.01,498.01,200.0,498.14,498.14,498.01,498.01,200.0
2021-02-09 13:45:00,497.99,498.42,497.95,498.42,800.0,497.99,498.42,497.95,498.42,800.0
2021-02-09 13:50:00,498.02,498.35,498.01,498.35,200.0,498.02,498.35,498.01,498.35,200.0
2021-02-09 13:55:00,498.35,498.35,498.35,498.35,0.0,498.35,498.35,498.35,498.35,0.0
2021-02-09 14:00:00,498.46,498.77,498.03,498.03,800.0,498.46,498.77,498.03,498.03,800.0
2021-02-09 14:05:00,498.06,498.91,498.06,498.77,1100.0,498.06,498.91,498.06,498.77,1100.0
2021-02-09 14:10:00,498.57,498.57,498.57,498.57,200.0,498.57,498.57,498.57,498.57,200.0
2021-02-09 14:15:00,498.76,498.92,498.59,498.59,400.0,498.76,498.92,498.59,498.59,400.0
2021-02-09 14:20:00,498.15,498.69,498.1,498.69,871.0,498.15,498.69,498.1,498.69,871.0
2021-02-09 14:25:00,498.39,498.99,498.18,498.59,6706.0,498.39,498.99,498.18,498.59,6706.0
2021-02-09 14:30:00,499.21,499.7,498.83,498.83,1000.0,499.21,499.7,498.83,498.83,1000.0
2021-02-09 14:35:00,498.83,498.83,498.83,498.83,0.0,498.83,498.83,498.83,498.83,0.0
2021-02-09 14:40:00,498.71,498.89,498.15,498.15,1091.0,498.71,498.89,498.15,498.15,1091.0
2021-02-09 14:45:00,498.16,498.16,497.77,497.91,1100.0,498.16,498.16,497.77,497.91,1100.0
2021-02-09 14:50:00,497.86,498.15,497.6,498.15,700.0,497.86,498.15,497.6,498.15,700.0
2021-02-09 14:55:00,498.06,498.55,497.97,497.97,949.0,498.06,498.55,497.97,497.97,949.0
2021-02-09 15:00:00,498.14,498.26,497.93,498.25,300.0,498.14,498.26,497.93,498.25,300.0
2021-02-09 15:05:00,498.28,498.29,497.63,497.82,2599.0,498.28,498.29,497.63,497.82,2599.0
2021-02-09 15:10:00,497.63,498.76,497.63,498.76,1200.0,497.63,498.76,497.63,498.76,1200.0
2021-02-09 15:15:00,498.29,499.07,498.1,498.66,1255.0,498.29,499.07,498.1,498.66,1255.0
2021-02-09 15:20:00,498.56,498.71,498.02,498.02,1568.0,498.56,498.71,498.02,498.02,1568.0
2021-02-09 15:25:00,498.27,498.27,496.85,496.85,1218.0,498.27,498.27,496.85,496.85,1218.0
2021-02-09 15:30:00,497.34,498.02,497.21,497.95,500.0,497.34,498.02,497.21,497.95,500.0
2021-02-09 15:35:00,498.2,498.99,498.11,498.67,1001.0,498.2,498.99,498.11,498.67,1001.0
2021-02-09 15:40:00,498.95,499.86,498.95,499.56,1441.0,498.95,499.86,498.95,499.56,1441.0
2021-02-09 15:45:00,499.55,499.99,498.37,498.53,2913.0,499.55,499.99,498.37,498.53,2913.0
2021-02-09 15:50:00,498.04,498.04,497.22,497.8,2760.0,498.04,498.04,497.22,497.8,2760.0
2021-02-09 15:55:00,497.6,498.46,496.32,498.46,9494.0,497.6,498.46,496.32,498.46,9494.0
2021-02-10 09:30:00,503.71,505.46,501.76,504.43,8022.0,503.71,505.46,501.76,504.43,8022.0
2021-02-10 09:35:00,502.29,502.29,500.77,500.77,300.0,502.29,502.29,500.77,500.77,300.0
2021-02-10 09:40:00,502.09,503.0,502.09,503.0,426.0,502.09,503.0,502.09,503.0,426.0
2021-02-10 09:45:00,504.0,504.0,501.75,501.75,300.0,504.0,504.0,501.75,501.75,300.0
2021-02-10 09:50:00,501.7,501.7,500.0,500.05,1135.0,501.7,501.7,500.0,500.05,1135.0
2021-02-10 09:55:00,500.58,501.59,499.92,499.92,1063.0,500.58,501.59,499.92,499.92,1063.0
2021-02-10 10:00:00,500.46,501.29,499.3,499.3,1124.0,500.46,501.29,499.3,499.3,1124.0
2021-02-10 10:05:00,498.11,499.58,497.5,499.58,1125.0,498.11,499.58,497.5,499.58,1125.0
2021-02-10 10:10:00,498.62,498.62,493.7,494.55,2900.0,498.62,498.62,493.7,494.55,2900.0
2021-02-10 10:15:00,494.71,496.14,494.11,495.29,1403.0,494.71,496.14,494.11,495.29,1403.0
2021-02-10 10:20:00,494.71,495.9,490.97,490.97,3994.0,494.71,495.9,490.97,490.97,3994.0
2021-02-10 10:25:00,491.52,495.37,491.0,495.37,800.0,491.52,495.37,491.0,495.37,800.0
2021-02-10 10:30:00,493.34,494.35,491.74,491.77,2102.0,493.34,494.35,491.74,491.77,2102.0
2021-02-10 10:35:00,492.41,493.92,491.72,493.25,1900.0,492.41,493.92,491.72,493.25,1900.0
2021-02-10 10:40:00,492.44,492.44,491.0,491.2,1700.0,492.44,492.44,491.0,491.2,1700.0
2021-02-10 10:45:00,490.62,490.62,489.54,490.57,2228.0,490.62,490.62,489.54,490.57,2228.0
2021-02-10 10:50:00,491.99,495.12,491.99,494.15,700.0,491.99,495.12,491.99,494.15,700.0
2021-02-10 10:55:00,494.93,495.65,494.93,495.48,1115.0,494.93,495.65,494.93,495.48,1115.0
2021-02-10 11:00:00,496.71,497.42,496.71,497.15,600.0,496.71,497.42,496.71,497.15,600.0
2021-02-10 11:05:00,496.36,498.0,496.32,498.0,1107.0,496.36,498.0,496.32,498.0,1107.0
2021-02-10 11:10:00,498.0,499.23,498.0,499.23,528.0,498.0,499.23,498.0,499.23,528.0
2021-02-10 11:15:00,499.49,500.0,499.12,499.21,4527.0,499.49,500.0,499.12,499.21,4527.0
2021-02-10 11:20:00,498.93,500.0,498.89,499.85,2429.0,498.93,500.0,498.89,499.85,2429.0
2021-02-10 11:25:00,500.34,500.35,498.91,498.91,1886.0,500.34,500.35,498.91,498.91,1886.0
2021-02-10 11:30:00,498.0,500.59,497.96,500.49,4352.0,498.0,500.59,497.96,500.49,4352.0
2021-02-10 11:35:00,501.0,502.8,501.0,502.8,2000.0,501.0,502.8,501.0,502.8,2000.0
2021-02-10 11:40:00,502.76,503.0,502.31,502.34,1239.0,502.76,503.0,502.31,502.34,1239.0
2021-02-10 11:45:00,502.0,502.63,501.76,502.63,1559.0,502.0,502.63,501.76,502.63,1559.0
2021-02-10 11:50:00,502.62,502.7,502.4,502.4,700.0,502.62,502.7,502.4,502.4,700.0
2021-02-10 11:55:00,502.71,503.4,502.71,502.97,1024.0,502.71,503.4,502.71,502.97,1024.0
2021-02-10 12:00:00,502.77,502.9,501.33,502.41,5662.0,502.77,502.9,501.33,502.41,5662.0
2021-02-10 12:05:00,502.54,502.54,501.7,502.35,500.0,502.54,502.54,501.7,502.35,500.0
2021-02-10 12:10:00,502.36,504.5,502.36,503.7,700.0,502.36,504.5,502.36,503.7,700.0
2021-02-10 12:15:00,503.63,503.63,502.59,502.59,600.0,503.63,503.63,502.59,502.59,600.0
2021-02-10 12:20:00,502.35,502.35,501.07,501.07,1668.0,502.35,502.35,501.07,501.07,1668.0
2021-02-10 12:25:00,500.96,503.88,500.88,503.61,2907.0,500.96,503.88,500.88,503.61,2907.0
2021-02-10 12:30:00,503.27,503.79,503.08,503.08,800.0,503.27,503.79,503.08,503.08,800.0
2021-02-10 12:35:00,503.08,503.08,501.39,501.67,6130.0,503.08,503.08,501.39,501.67,6130.0
2021-02-10 12:40:00,502.03,502.73,501.84,502.22,1155.0,502.03,502.73,501.84,502.22,1155.0
2021-02-10 12:45:00,502.38,502.53,502.38,502.53,200.0,502.38,502.53,502.38,502.53,200.0
2021-02-10 12:50:00,502.68,503.12,502.6,502.76,1200.0,502.68,503.12,502.6,502.76,1200.0
2021-02-10 12:55:00,502.75,502.75,502.13,502.13,400.0,502.75,502.75,502.13,502.13,400.0
2021-02-10 13:00:00,502.46,502.74,501.96,502.74,1000.0,502.46,502.74,501.96,502.74,1000.0
2021-02-10 13:05:00,502.7,502.7,502.43,502.43,200.0,502.7,502.7,502.43,502.43,200.0
2021-02-10 13:10:00,502.47,502.94,502.27,502.6,1308.0,502.47,502.94,502.27,502.6,1308.0
2021-02-10 13:15:00,502.2,502.62,501.87,502.62,402.0,502.2,502.62,501.87,502.62,402.0
2021-02-10 13:20:00,502.79,504.59,502.69,504.52,2418.0,502.79,504.59,502.69,504.52,2418.0
2021-02-10 13:25:00,505.0,505.0,504.78,504.81,700.0,505.0,505.0,504.78,504.81,700.0
2021-02-10 13:30:00,504.81,504.81,504.14,504.14,873.0,504.81,504.81,504.14,504.14,873.0
2021-02-10 13:35:00,503.78,504.25,503.78,504.25,403.0,503.78,504.25,503.78,504.25,403.0
2021-02-10 13:40:00,504.12,504.12,502.05,502.05,1200.0,504.12,504.12,502.05,502.05,1200.0
2021-02-10 13:45:00,502.69,502.7,501.4,501.5,1877.0,502.69,502.7,501.4,501.5,1877.0
2021-02-10 13:50:00,501.02,502.3,501.02,501.99,2101.0,501.02,502.3,501.02,501.99,2101.0
2021-02-10 13:55:00,501.76,502.2,501.59,502.0,900.0,501.76,502.2,501.59,502.0,900.0
2021-02-10 14:00:00,501.96,502.55,501.87,502.55,1410.0,501.96,502.55,501.87,502.55,1410.0
2021-02-10 14:05:00,502.17,502.17,501.6,501.75,800.0,502.17,502.17,501.6,501.75,800.0
2021-02-10 14:10:00,501.73,502.15,501.07,502.15,3046.0,501.73,502.15,501.07,502.15,3046.0
2021-02-10 14:15:00,503.12,503.12,502.0,502.0,910.0,503.12,503.12,502.0,502.0,910.0
2021-02-10 14:20:00,502.0,502.0,502.0,502.0,0.0,502.0,502.0,502.0,502.0,0.0
2021-02-10 14:25:00,502.68,502.9,502.59,502.74,600.0,502.68,502.9,502.59,502.74,600.0
2021-02-10 14:30:00,503.61,503.61,503.61,503.61,200.0,503.61,503.61,503.61,503.61,200.0
2021-02-10 14:35:00,503.33,503.46,503.27,503.27,862.0,503.33,503.46,503.27,503.27,862.0
2021-02-10 14:40:00,503.07,503.18,502.4,502.63,1300.0,503.07,503.18,502.4,502.63,1300.0
2021-02-10 14:45:00,502.19,502.9,502.19,502.9,500.0,502.19,502.9,502.19,502.9,500.0
2021-02-10 14:50:00,502.63,502.63,501.43,501.44,791.0,502.63,502.63,501.43,501.44,791.0
2021-02-10 14:55:00,501.74,502.09,501.74,502.09,590.0,501.74,502.09,501.74,502.09,590.0
2021-02-10 15:00:00,502.26,502.36,501.73,501.94,1077.0,502.26,502.36,501.73,501.94,1077.0
2021-02-10 15:05:00,501.92,501.92,501.0,501.17,27367.0,501.92,501.92,501.0,501.17,27367.0
2021-02-10 15:10:00,501.44,502.33,501.19,502.3,1450.0,501.44,502.33,501.19,502.3,1450.0
2021-02-10 15:15:00,502.25,502.84,502.0,502.36,30360.0,502.25,502.84,502.0,502.36,30360.0
2021-02-10 15:20:00,502.22,502.34,502.0,502.25,1934.0,502.22,502.34,502.0,502.25,1934.0
2021-02-10 15:25:00,502.01,502.32,500.11,500.11,4568.0,502.01,502.32,500.11,500.11,4568.0
2021-02-10 15:30:00,500.77,501.16,500.0,500.0,2243.0,500.77,501.16,500.0,500.0,2243.0
2021-02-10 15:35:00,499.69,499.69,498.24,498.44,2400.0,499.69,499.69,498.24,498.44,2400.0
2021-02-10 15:40:00,498.25,499.13,498.01,498.01,2462.0,498.25,499.13,498.01,498.01,2462.0
2021-02-10 15:45:00,498.02,498.56,497.56,498.15,3656.0,498.02,498.56,497.56,498.15,3656.0
2021-02-10 15:50:00,498.08,498.96,496.25,496.94,3519.0,498.08,498.96,496.25,496.94,3519.0
2021-02-10 15:55:00,497.34,498.79,496.92,498.03,21058.0,497.34,498.79,496.92,498.03,21058.0
2021-02-11 09:30:00,502.13,505.0,500.0,505.0,7616.0,502.13,505.0,500.0,505.0,7616.0
2021-02-11 09:35:00,505.24,510.0,505.24,509.56,3368.0,505.24,510.0,505.24,509.56,3368.0
2021-02-11 09:40:00,510.0,511.56,506.41,506.41,4415.0,510.0,511.56,506.41,506.41,4415.0
2021-02-11 09:45:00,509.22,511.5,508.46,511.5,2297.0,509.22,511.5,508.46,511.5,2297.0
2021-02-11 09:50:00,510.3,510.3,508.21,509.88,1300.0,510.3,510.3,508.21,509.88,1300.0
2021-02-11 09:55:00,509.74,510.56,507.01,508.13,2400.0,509.74,510.56,507.01,508.13,2400.0
2021-02-11 10:00:00,506.49,506.97,506.49,506.69,300.0,506.49,506.97,506.49,506.69,300.0
2021-02-11 10:05:00,506.0,506.0,503.79,503.79,800.0,506.0,506.0,503.79,503.79,800.0
2021-02-11 10:10:00,503.86,505.54,502.78,505.54,3400.0,503.86,505.54,502.78,505.54,3400.0
2021-02-11 10:15:00,505.6,505.6,505.6,505.6,100.0,505.6,505.6,505.6,505.6,100.0
2021-02-11 10:20:00,505.53,506.46,505.2,505.5,736.0,505.53,506.46,505.2,505.5,736.0
2021-02-11 10:25:00,505.63,505.63,505.63,505.63,100.0,505.63,505.63,505.63,505.63,100.0
2021-02-11 10:30:00,504.33,505.03,503.09,503.46,1450.0,504.33,505.03,503.09,503.46,1450.0
2021-02-11 10:35:00,504.42,505.22,504.37,505.09,709.0,504.42,505.22,504.37,505.09,709.0
2021-02-11 10:40:00,505.37,506.12,505.36,505.8,300.0,505.37,506.12,505.36,505.8,300.0
2021-02-11 10:45:00,506.12,506.16,506.05,506.16,300.0,506.12,506.16,506.05,506.16,300.0
2021-02-11 10:50:00,505.39,509.44,505.39,509.44,11008.0,505.39,509.44,505.39,509.44,11008.0
2021-02-11 10:55:00,508.86,518.08,508.86,517.77,78479.0,508.86,518.08,508.86,517.77,78479.0
2021-02-11 11:00:00,516.22,524.23,513.38,522.3,18534.0,516.22,524.23,513.38,522.3,18534.0
2021-02-11 11:05:00,521.51,524.0,520.9,522.34,8362.0,521.51,524.0,520.9,522.34,8362.0
2021-02-11 11:10:00,522.16,523.25,521.0,522.37,8003.0,522.16,523.25,521.0,522.37,8003.0
2021-02-11 11:15:00,521.83,522.54,520.66,521.58,5400.0,521.83,522.54,520.66,521.58,5400.0
2021-02-11 11:20:00,521.49,522.75,520.23,521.3,7269.0,521.49,522.75,520.23,521.3,7269.0
2021-02-11 11:25:00,521.34,521.9,520.23,520.23,3196.0,521.34,521.9,520.23,520.23,3196.0
2021-02-11 11:30:00,520.3,520.3,518.89,519.21,4310.0,520.3,520.3,518.89,519.21,4310.0
2021-02-11 11:35:00,519.43,519.43,518.11,518.33,2850.0,519.43,519.43,518.11,518.33,2850.0
2021-02-11 11:40:00,518.7,519.77,518.46,518.96,3898.0,518.7,519.77,518.46,518.96,3898.0
2021-02-11 11:45:00,518.68,519.11,517.93,518.37,1523.0,518.68,519.11,517.93,518.37,1523.0
2021-02-11 11:50:00,518.11,518.11,516.1,516.1,3962.0,518.11,518.11,516.1,516.1,3962.0
2021-02-11 11:55:00,516.71,517.35,515.85,516.27,4910.0,516.71,517.35,515.85,516.27,4910.0
2021-02-11 12:00:00,516.25,516.6,515.0,515.6,3878.0,516.25,516.6,515.0,515.6,3878.0
2021-02-11 12:05:00,515.8,515.8,514.64,514.74,1350.0,515.8,515.8,514.64,514.74,1350.0
2021-02-11 12:10:00,513.45,514.21,512.86,512.86,3192.0,513.45,514.21,512.86,512.86,3192.0
2021-02-11 12:15:00,512.75,512.75,509.0,509.0,5944.0,512.75,512.75,509.0,509.0,5944.0
2021-02-11 12:20:00,508.96,511.11,508.63,508.64,3062.0,508.96,511.11,508.63,508.64,3062.0
2021-02-11 12:25:00,509.5,509.5,505.71,506.16,4644.0,509.5,509.5,505.71,506.16,4644.0
2021-02-11 12:30:00,505.61,509.91,505.0,509.91,7861.0,505.61,509.91,505.0,509.91,7861.0
2021-02-11 12:35:00,509.49,510.65,509.04,509.18,5597.0,509.49,510.65,509.04,509.18,5597.0
2021-02-11 12:40:00,508.0,508.49,504.71,505.55,1100.0,508.0,508.49,504.71,505.55,1100.0
2021-02-11 12:45:00,505.07,508.11,504.57,506.17,2650.0,505.07,508.11,504.57,506.17,2650.0
2021-02-11 12:50:00,506.91,506.91,504.71,505.13,1412.0,506.91,506.91,504.71,505.13,1412.0
2021-02-11 12:55:00,505.63,506.03,505.63,505.98,600.0,505.63,506.03,505.63,505.98,600.0
2021-02-11 13:00:00,506.03,508.66,505.97,507.94,3743.0,506.03,508.66,505.97,507.94,3743.0
2021-02-11 13:05:00,506.1,506.14,504.0,504.03,2775.0,506.1,506.14,504.0,504.03,2775.0
2021-02-11 13:10:00,503.73,506.24,503.73,506.24,900.0,503.73,506.24,503.73,506.24,900.0
2021-02-11 13:15:00,505.97,506.0,505.96,506.0,300.0,505.97,506.0,505.96,506.0,300.0
2021-02-11 13:20:00,506.0,506.0,505.07,506.0,1389.0,506.0,506.0,505.07,506.0,1389.0
2021-02-11 13:25:00,506.05,506.06,505.36,506.0,1400.0,506.05,506.06,505.36,506.0,1400.0
2021-02-11 13:30:00,506.0,508.0,505.99,508.0,2038.0,506.0,508.0,505.99,508.0,2038.0
2021-02-11 13:35:00,508.0,508.44,507.5,507.9,1700.0,508.0,508.44,507.5,507.9,1700.0
2021-02-11 13:40:00,508.58,508.58,506.91,507.21,1570.0,508.58,508.58,506.91,507.21,1570.0
2021-02-11 13:45:00,507.14,508.0,506.4,508.0,1681.0,507.14,508.0,506.4,508.0,1681.0
2021-02-11 13:50:00,507.8,507.8,507.43,507.72,1739.0,507.8,507.8,507.43,507.72,1739.0
2021-02-11 13:55:00,507.94,509.02,507.93,508.83,1818.0,507.94,509.02,507.93,508.83,1818.0
2021-02-11 14:00:00,508.39,508.39,507.08,507.08,2001.0,508.39,508.39,507.08,507.08,2001.0
2021-02-11 14:05:00,505.78,507.02,505.69,506.68,880.0,505.78,507.02,505.69,506.68,880.0
2021-02-11 14:10:00,506.54,506.59,505.05,505.26,1813.0,506.54,506.59,505.05,505.26,1813.0
2021-02-11 14:15:00,505.71,505.71,504.89,505.06,900.0,505.71,505.71,504.89,505.06,900.0
2021-02-11 14:20:00,505.56,505.57,503.08,504.42,2583.0,505.56,505.57,503.08,504.42,2583.0
2021-02-11 14:25:00,504.94,504.95,504.11,504.63,600.0,504.94,504.95,504.11,504.63,600.0
2021-02-11 14:30:00,504.87,505.99,504.24,505.18,10763.0,504.87,505.99,504.24,505.18,10763.0
2021-02-11 14:35:00,505.53,505.53,503.93,505.16,1603.0,505.53,505.53,503.93,505.16,1603.0
2021-02-11 14:40:00,505.42,506.04,505.02,505.02,1534.0,505.42,506.04,505.02,505.02,1534.0
2021-02-11 14:45:00,505.61,506.07,505.32,505.32,2441.0,505.61,506.07,505.32,505.32,2441.0
2021-02-11 14:50:00,506.7,506.74,505.4,505.7,3046.0,506.7,506.74,505.4,505.7,3046.0
2021-02-11 14:55:00,505.3,505.45,504.93,505.0,803.0,505.3,505.45,504.93,505.0,803.0
2021-02-11 15:00:00,504.49,505.22,503.98,504.38,950.0,504.49,505.22,503.98,504.38,950.0
2021-02-11 15:05:00,504.69,504.69,504.68,504.69,100.0,504.69,504.69,504.68,504.69,100.0
2021-02-11 15:10:00,504.39,506.39,504.39,505.46,4807.0,504.39,506.39,504.39,505.46,4807.0
2021-02-11 15:15:00,505.38,505.64,505.37,505.64,200.0,505.38,505.64,505.37,505.64,200.0
2021-02-11 15:20:00,504.95,506.17,504.38,505.77,1901.0,504.95,506.17,504.38,505.77,1901.0
2021-02-11 15:25:00,505.9,505.9,505.34,505.34,1774.0,505.9,505.9,505.34,505.34,1774.0
2021-02-11 15:30:00,505.82,506.04,505.63,505.79,1910.0,505.82,506.04,505.63,505.79,1910.0
2021-02-11 15:35:00,505.79,505.79,504.75,504.75,3685.0,505.79,505.79,504.75,504.75,3685.0
2021-02-11 15:40:00,505.6,505.83,504.13,504.42,3000.0,505.6,505.83,504.13,504.42,3000.0
2021-02-11 15:45:00,505.0,505.65,504.62,505.6,1000.0,505.0,505.65,504.62,505.6,1000.0
2021-02-11 15:50:00,505.69,506.51,504.53,506.51,2998.0,505.69,506.51,504.53,506.51,2998.0
2021-02-11 15:55:00,506.6,507.86,505.67,506.04,24768.0,506.6,507.86,505.67,506.04,24768.0
2021-02-12 09:30:00,500.83,506.76,500.83,505.73,4118.0,500.83,506.76,500.83,505.73,4118.0
2021-02-12 09:35:00,505.0,505.73,502.72,503.39,11700.0,505.0,505.73,502.72,503.39,11700.0
2021-02-12 09:40:00,503.75,506.91,503.75,504.88,17178.0,503.75,506.91,503.75,504.88,17178.0
2021-02-12 09:45:00,504.81,506.0,503.56,504.52,7728.0,504.81,506.0,503.56,504.52,7728.0
2021-02-12 09:50:00,504.34,504.34,502.56,502.89,623.0,504.34,504.34,502.56,502.89,623.0
2021-02-12 09:55:00,502.22,503.55,501.7,503.0,5702.0,502.22,503.55,501.7,503.0,5702.0
2021-02-12 10:00:00,503.55,503.91,502.24,502.26,1006.0,503.55,503.91,502.24,502.26,1006.0
2021-02-12 10:05:00,502.88,502.88,500.0,500.0,5298.0,502.88,502.88,500.0,500.0,5298.0
2021-02-12 10:10:00,500.02,500.02,497.68,498.17,9637.0,500.02,500.02,497.68,498.17,9637.0
2021-02-12 10:15:00,497.44,498.26,493.33,493.34,4129.0,497.44,498.26,493.33,493.34,4129.0
2021-02-12 10:20:00,495.1,495.1,490.97,491.08,4713.0,495.1,495.1,490.97,491.08,4713.0
2021-02-12 10:25:00,491.16,493.02,490.64,490.64,3426.0,491.16,493.02,490.64,490.64,3426.0
2021-02-12 10:30:00,490.22,490.22,485.38,489.44,14830.0,490.22,490.22,485.38,489.44,14830.0
2021-02-12 10:35:00,489.93,490.65,488.88,489.52,5086.0,489.93,490.65,488.88,489.52,5086.0
2021-02-12 10:40:00,490.05,491.91,489.57,491.65,3522.0,490.05,491.91,489.57,491.65,3522.0
2021-02-12 10:45:00,491.13,491.76,488.14,488.74,2050.0,491.13,491.76,488.14,488.74,2050.0
2021-02-12 10:50:00,488.99,490.99,488.99,490.65,4529.0,488.99,490.99,488.99,490.65,4529.0
2021-02-12 10:55:00,491.47,492.77,491.38,492.29,2223.0,491.47,492.77,491.38,492.29,2223.0
2021-02-12 11:00:00,492.44,493.45,492.24,493.27,4258.0,492.44,493.45,492.24,493.27,4258.0
2021-02-12 11:05:00,492.93,493.64,492.48,493.4,1100.0,492.93,493.64,492.48,493.4,1100.0
2021-02-12 11:10:00,494.31,495.51,494.31,495.38,1700.0,494.31,495.51,494.31,495.38,1700.0
2021-02-12 11:15:00,496.9,497.44,495.49,497.19,1650.0,496.9,497.44,495.49,497.19,1650.0
2021-02-12 11:20:00,497.42,499.46,497.18,499.46,4980.0,497.42,499.46,497.18,499.46,4980.0
2021-02-12 11:25:00,499.01,499.01,497.84,497.85,953.0,499.01,499.01,497.84,497.85,953.0
2021-02-12 11:30:00,497.47,498.0,496.35,497.5,1500.0,497.47,498.0,496.35,497.5,1500.0
2021-02-12 11:35:00,497.13,497.3,496.66,496.66,600.0,497.13,497.3,496.66,496.66,600.0
2021-02-12 11:40:00,496.16,496.16,493.03,493.03,1200.0,496.16,496.16,493.03,493.03,1200.0
2021-02-12 11:45:00,493.84,494.64,493.83,494.64,524.0,493.84,494.64,493.83,494.64,524.0
2021-02-12 11:50:00,495.3,495.3,494.23,494.23,205.0,495.3,495.3,494.23,494.23,205.0
2021-02-12 11:55:00,494.23,494.48,493.56,494.48,959.0,494.23,494.48,493.56,494.48,959.0
2021-02-12 12:00:00,495.33,495.33,495.23,495.24,200.0,495.33,495.33,495.23,495.24,200.0
2021-02-12 12:05:00,495.3,495.71,495.12,495.46,1700.0,495.3,495.71,495.12,495.46,1700.0
2021-02-12 12:10:00,495.44,497.61,495.44,497.61,840.0,495.44,497.61,495.44,497.61,840.0
2021-02-12 12:15:00,496.96,497.28,496.59,496.59,739.0,496.96,497.28,496.59,496.59,739.0
2021-02-12 12:20:00,496.6,496.6,496.6,496.6,100.0,496.6,496.6,496.6,496.6,100.0
2021-02-12 12:25:00,496.5,497.16,496.1,497.16,596.0,496.5,497.16,496.1,497.16,596.0
2021-02-12 12:30:00,496.59,496.59,496.59,496.59,300.0,496.59,496.59,496.59,496.59,300.0
2021-02-12 12:35:00,495.42,496.7,495.37,496.49,2098.0,495.42,496.7,495.37,496.49,2098.0
2021-02-12 12:40:00,496.79,497.17,496.79,497.17,500.0,496.79,497.17,496.79,497.17,500.0
2021-02-12 12:45:00,497.32,497.47,497.21,497.22,785.0,497.32,497.47,497.21,497.22,785.0
2021-02-12 12:50:00,496.45,496.45,496.45,496.45,100.0,496.45,496.45,496.45,496.45,100.0
2021-02-12 12:55:00,495.56,495.84,495.04,495.04,855.0,495.56,495.84,495.04,495.04,855.0
2021-02-12 13:00:00,494.33,495.82,494.0,495.25,2275.0,494.33,495.82,494.0,495.25,2275.0
2021-02-12 13:05:00,495.87,496.2,495.86,496.19,1100.0,495.87,496.2,495.86,496.19,1100.0
2021-02-12 13:10:00,496.04,496.04,496.04,496.04,100.0,496.04,496.04,496.04,496.04,100.0
2021-02-12 13:15:00,495.72,496.4,495.0,495.1,1495.0,495.72,496.4,495.0,495.1,1495.0
2021-02-12 13:20:00,495.2,495.21,493.51,494.54,1175.0,495.2,495.21,493.51,494.54,1175.0
2021-02-12 13:25:00,494.81,494.82,494.45,494.45,200.0,494.81,494.82,494.45,494.45,200.0
2021-02-12 13:30:00,494.62,495.62,494.62,495.62,2156.0,494.62,495.62,494.62,495.62,2156.0
2021-02-12 13:35:00,495.28,495.28,494.32,494.58,600.0,495.28,495.28,494.32,494.58,600.0
2021-02-12 13:40:00,494.02,494.02,493.5,493.5,1469.0,494.02,494.02,493.5,493.5,1469.0
2021-02-12 13:45:00,493.13,493.61,493.07,493.61,300.0,493.13,493.61,493.07,493.61,300.0
2021-02-12 13:50:00,493.71,493.99,493.61,493.99,700.0,493.71,493.99,493.61,493.99,700.0
2021-02-12 13:55:00,493.56,493.56,493.56,493.56,500.0,493.56,493.56,493.56,493.56,500.0
2021-02-12 14:00:00,493.01,493.01,491.51,491.55,5998.0,493.01,493.01,491.51,491.55,5998.0
2021-02-12 14:05:00,491.62,491.73,490.75,491.11,1530.0,491.62,491.73,490.75,491.11,1530.0
2021-02-12 14:10:00,490.88,491.0,490.85,490.85,700.0,490.88,491.0,490.85,490.85,700.0
2021-02-12 14:15:00,490.52,490.52,489.14,489.95,2605.0,490.52,490.52,489.14,489.95,2605.0
2021-02-12 14:20:00,489.75,490.83,489.74,490.83,592.0,489.75,490.83,489.74,490.83,592.0
2021-02-12 14:25:00,491.56,492.21,491.43,491.43,1600.0,491.56,492.21,491.43,491.43,1600.0
2021-02-12 14:30:00,491.63,491.63,491.36,491.36,200.0,491.63,491.63,491.36,491.36,200.0
2021-02-12 14:35:00,491.02,491.36,490.38,491.36,1301.0,491.02,491.36,490.38,491.36,1301.0
2021-02-12 14:40:00,491.51,491.52,490.72,491.45,400.0,491.51,491.52,490.72,491.45,400.0
2021-02-12 14:45:00,491.15,491.46,491.15,491.46,200.0,491.15,491.46,491.15,491.46,200.0
2021-02-12 14:50:00,490.83,490.83,489.65,489.65,700.0,490.83,490.83,489.65,489.65,700.0
2021-02-12 14:55:00,489.41,489.91,489.15,489.15,900.0,489.41,489.91,489.15,489.15,900.0
2021-02-12 15:00:00,489.22,489.96,489.21,489.56,1833.0,489.22,489.96,489.21,489.56,1833.0
2021-02-12 15:05:00,489.69,489.86,489.24,489.56,1238.0,489.69,489.86,489.24,489.56,1238.0
2021-02-12 15:10:00,489.5,489.61,488.87,488.96,1013.0,489.5,489.61,488.87,488.96,1013.0
2021-02-12 15:15:00,488.98,489.4,488.98,489.2,1247.0,488.98,489.4,488.98,489.2,1247.0
2021-02-12 15:20:00,488.96,489.24,488.21,489.2,1100.0,488.96,489.24,488.21,489.2,1100.0
2021-02-12 15:25:00,489.19,489.22,488.57,488.7,1400.0,489.19,489.22,488.57,488.7,1400.0
2021-02-12 15:30:00,488.53,488.55,484.13,484.29,27312.0,488.53,488.55,484.13,484.29,27312.0
2021-02-12 15:35:00,484.03,486.94,483.01,486.5,8006.0,484.03,486.94,483.01,486.5,8006.0
2021-02-12 15:40:00,486.97,487.47,486.33,487.11,5000.0,486.97,487.47,486.33,487.11,5000.0
2021-02-12 15:45:00,486.91,489.19,486.91,489.19,5686.0,486.91,489.19,486.91,489.19,5686.0
2021-02-12 15:50:00,489.66,491.4,489.66,490.74,7415.0,489.66,491.4,489.66,490.74,7415.0
2021-02-12 15:55:00,490.42,491.99,490.0,491.43,17529.0,490.42,491.99,490.0,491.43,17529.0
2021-02-16 09:30:00,494.33,495.86,489.5,489.75,11271.0,494.33,495.86,489.5,489.75,11271.0
2021-02-16 09:35:00,492.27,492.28,489.62,490.29,3869.0,492.27,492.28,489.62,490.29,3869.0
2021-02-16 09:40:00,489.5,489.99,487.9,488.28,10052.0,489.5,489.99,487.9,488.28,10052.0
2021-02-16 09:45:00,489.76,490.22,488.51,488.75,1559.0,489.76,490.22,488.51,488.75,1559.0
2021-02-16 09:50:00,488.37,488.85,486.74,487.03,4658.0,488.37,488.85,486.74,487.03,4658.0
2021-02-16 09:55:00,487.94,488.38,487.94,488.37,477.0,487.94,488.38,487.94,488.37,477.0
2021-02-16 10:00:00,488.73,488.73,486.98,487.92,2820.0,488.73,488.73,486.98,487.92,2820.0
2021-02-16 10:05:00,488.16,488.79,485.32,487.15,9039.0,488.16,488.79,485.32,487.15,9039.0
2021-02-16 10:10:00,486.44,486.5,485.78,485.79,1894.0,486.44,486.5,485.78,485.79,1894.0
2021-02-16 10:15:00,486.22,487.55,486.19,487.18,2018.0,486.22,487.55,486.19,487.18,2018.0
2021-02-16 10:20:00,487.22,487.86,486.66,487.31,2250.0,487.22,487.86,486.66,487.31,2250.0
2021-02-16 10:25:00,486.55,489.04,486.55,488.83,3880.0,486.55,489.04,486.55,488.83,3880.0
2021-02-16 10:30:00,489.96,490.61,489.27,490.31,2111.0,489.96,490.61,489.27,490.31,2111.0
2021-02-16 10:35:00,490.26,491.12,490.02,490.92,3000.0,490.26,491.12,490.02,490.92,3000.0
2021-02-16 10:40:00,491.5,492.93,491.34,491.63,3731.0,491.5,492.93,491.34,491.63,3731.0
2021-02-16 10:45:00,491.4,491.4,488.0,488.0,2060.0,491.4,491.4,488.0,488.0,2060.0
2021-02-16 10:50:00,487.86,488.38,486.0,486.0,2000.0,487.86,488.38,486.0,486.0,2000.0
2021-02-16 10:55:00,486.63,488.35,486.14,488.35,1553.0,486.63,488.35,486.14,488.35,1553.0
2021-02-16 11:00:00,487.92,487.92,486.95,487.92,1205.0,487.92,487.92,486.95,487.92,1205.0
2021-02-16 11:05:00,487.16,487.17,486.06,486.5,1748.0,487.16,487.17,486.06,486.5,1748.0
2021-02-16 11:10:00,486.8,488.39,486.8,487.68,2746.0,486.8,488.39,486.8,487.68,2746.0
2021-02-16 11:15:00,488.0,490.13,487.95,488.06,8040.0,488.0,490.13,487.95,488.06,8040.0
2021-02-16 11:20:00,488.2,488.2,488.2,488.2,100.0,488.2,488.2,488.2,488.2,100.0
2021-02-16 11:25:00,488.0,488.0,485.28,485.29,1600.0,488.0,488.0,485.28,485.29,1600.0
2021-02-16 11:30:00,484.87,486.02,484.87,486.02,905.0,484.87,486.02,484.87,486.02,905.0
2021-02-16 11:35:00,486.03,487.44,486.02,486.85,905.0,486.03,487.44,486.02,486.85,905.0
2021-02-16 11:40:00,489.11,489.11,488.23,488.5,443.0,489.11,489.11,488.23,488.5,443.0
2021-02-16 11:45:00,487.49,487.49,486.26,486.26,900.0,487.49,487.49,486.26,486.26,900.0
2021-02-16 11:50:00,484.0,485.76,483.62,484.39,1815.0,484.0,485.76,483.62,484.39,1815.0
2021-02-16 11:55:00,483.65,483.65,482.83,483.0,900.0,483.65,483.65,482.83,483.0,900.0
2021-02-16 12:00:00,483.56,486.07,483.56,485.44,900.0,483.56,486.07,483.56,485.44,900.0
2021-02-16 12:05:00,485.41,485.41,482.48,482.53,1100.0,485.41,485.41,482.48,482.53,1100.0
2021-02-16 12:10:00,483.2,485.18,483.2,485.18,700.0,483.2,485.18,483.2,485.18,700.0
2021-02-16 12:15:00,485.88,485.88,485.88,485.88,100.0,485.88,485.88,485.88,485.88,100.0
2021-02-16 12:20:00,486.0,486.79,485.73,486.06,2890.0,486.0,486.79,485.73,486.06,2890.0
2021-02-16 12:25:00,485.9,485.98,485.9,485.97,520.0,485.9,485.98,485.9,485.97,520.0
2021-02-16 12:30:00,485.58,485.58,485.42,485.43,400.0,485.58,485.58,485.42,485.43,400.0
2021-02-16 12:35:00,485.21,485.22,485.21,485.22,400.0,485.21,485.22,485.21,485.22,400.0
2021-02-16 12:40:00,485.72,486.29,485.24,485.26,700.0,485.72,486.29,485.24,485.26,700.0
2021-02-16 12:45:00,486.56,488.15,486.01,488.15,3787.0,486.56,488.15,486.01,488.15,3787.0
2021-02-16 12:50:00,487.56,487.99,487.27,487.27,800.0,487.56,487.99,487.27,487.27,800.0
2021-02-16 12:55:00,487.59,488.59,487.59,487.92,1147.0,487.59,488.59,487.59,487.92,1147.0
2021-02-16 13:00:00,488.43,488.44,487.37,487.37,2376.0,488.43,488.44,487.37,487.37,2376.0
2021-02-16 13:05:00,486.3,486.76,486.27,486.45,1300.0,486.3,486.76,486.27,486.45,1300.0
2021-02-16 13:10:00,487.45,488.05,487.44,487.7,300.0,487.45,488.05,487.44,487.7,300.0
2021-02-16 13:15:00,487.78,487.78,487.78,487.78,100.0,487.78,487.78,487.78,487.78,100.0
2021-02-16 13:20:00,486.81,487.06,486.81,486.89,500.0,486.81,487.06,486.81,486.89,500.0
2021-02-16 13:25:00,487.09,487.38,486.58,487.23,5500.0,487.09,487.38,486.58,487.23,5500.0
2021-02-16 13:30:00,487.26,489.29,486.95,489.12,1750.0,487.26,489.29,486.95,489.12,1750.0
2021-02-16 13:35:00,488.73,488.81,487.92,487.92,400.0,488.73,488.81,487.92,487.92,400.0
2021-02-16 13:40:00,487.62,487.69,486.98,487.11,900.0,487.62,487.69,486.98,487.11,900.0
2021-02-16 13:45:00,487.14,487.28,486.45,486.45,1510.0,487.14,487.28,486.45,486.45,1510.0
2021-02-16 13:50:00,486.38,486.4,485.84,486.34,1753.0,486.38,486.4,485.84,486.34,1753.0
2021-02-16 13:55:00,486.78,486.86,485.97,485.97,1450.0,486.78,486.86,485.97,485.97,1450.0
2021-02-16 14:00:00,486.15,487.12,486.15,487.1,574.0,486.15,487.12,486.15,487.1,574.0
2021-02-16 14:05:00,487.17,487.17,485.9,485.9,600.0,487.17,487.17,485.9,485.9,600.0
2021-02-16 14:10:00,485.97,486.61,485.96,486.01,704.0,485.97,486.61,485.96,486.01,704.0
2021-02-16 14:15:00,486.49,486.89,486.49,486.89,200.0,486.49,486.89,486.49,486.89,200.0
2021-02-16 14:20:00,486.13,486.13,484.78,485.55,1200.0,486.13,486.13,484.78,485.55,1200.0
2021-02-16 14:25:00,486.08,486.14,485.99,486.04,1179.0,486.08,486.14,485.99,486.04,1179.0
2021-02-16 14:30:00,486.14,486.57,485.43,486.57,1760.0,486.14,486.57,485.43,486.57,1760.0
2021-02-16 14:35:00,486.08,486.08,486.08,486.08,300.0,486.08,486.08,486.08,486.08,300.0
2021-02-16 14:40:00,486.22,487.4,486.22,487.02,1642.0,486.22,487.4,486.22,487.02,1642.0
2021-02-16 14:45:00,487.49,487.49,487.17,487.17,200.0,487.49,487.49,487.17,487.17,200.0
2021-02-16 14:50:00,487.06,487.06,486.0,486.05,731.0,487.06,487.06,486.0,486.05,731.0
2021-02-16 14:55:00,486.08,488.06,486.07,488.06,900.0,486.08,488.06,486.07,488.06,900.0
2021-02-16 15:00:00,488.77,488.77,487.23,488.75,901.0,488.77,488.77,487.23,488.75,901.0
2021-02-16 15:05:00,488.77,488.84,487.52,487.52,1200.0,488.77,488.84,487.52,487.52,1200.0
2021-02-16 15:10:00,487.46,487.8,486.86,487.8,912.0,487.46,487.8,486.86,487.8,912.0
2021-02-16 15:15:00,487.09,487.09,486.6,486.61,1000.0,487.09,487.09,486.6,486.61,1000.0
2021-02-16 15:20:00,486.29,486.35,486.28,486.35,400.0,486.29,486.35,486.28,486.35,400.0
2021-02-16 15:25:00,486.64,487.17,486.49,486.88,400.0,486.64,487.17,486.49,486.88,400.0
2021-02-16 15:30:00,486.88,486.89,485.95,486.47,1816.0,486.88,486.89,485.95,486.47,1816.0
2021-02-16 15:35:00,487.25,487.25,486.37,486.75,1400.0,487.25,487.25,486.37,486.75,1400.0
2021-02-16 15:40:00,486.83,487.45,486.38,487.45,1378.0,486.83,487.45,486.38,487.45,1378.0
2021-02-16 15:45:00,487.75,487.75,486.49,486.64,2485.0,487.75,487.75,486.49,486.64,2485.0
2021-02-16 15:50:00,486.94,487.14,485.75,487.14,5357.0,486.94,487.14,485.75,487.14,5357.0
2021-02-16 15:55:00,487.12,487.53,485.99,487.06,6956.0,487.12,487.53,485.99,487.06,6956.0
2021-02-17 09:30:00,486.56,486.56,482.3,482.57,5298.0,486.56,486.56,482.3,482.57,5298.0
2021-02-17 09:35:00,482.74,482.74,480.0,480.0,2916.0,482.74,482.74,480.0,480.0,2916.0
2021-02-17 09:40:00,481.49,482.96,481.48,481.98,1700.0,481.49,482.96,481.48,481.98,1700.0
2021-02-17 09:45:00,483.48,483.77,482.1,482.41,600.0,483.48,483.77,482.1,482.41,600.0
2021-02-17 09:50:00,483.63,487.26,483.62,486.3,2555.0,483.63,487.26,483.62,486.3,2555.0
2021-02-17 09:55:00,486.31,486.31,483.24,483.24,1200.0,486.31,486.31,483.24,483.24,1200.0
2021-02-17 10:00:00,484.9,484.91,481.63,481.63,2135.0,484.9,484.91,481.63,481.63,2135.0
2021-02-17 10:05:00,481.55,484.08,481.54,483.28,1600.0,481.55,484.08,481.54,483.28,1600.0
2021-02-17 10:10:00,483.14,483.15,481.0,481.5,1688.0,483.14,483.15,481.0,481.5,1688.0
2021-02-17 10:15:00,480.63,480.63,478.91,478.91,570.0,480.63,480.63,478.91,478.91,570.0
2021-02-17 10:20:00,481.71,481.71,480.26,481.04,1000.0,481.71,481.71,480.26,481.04,1000.0
2021-02-17 10:25:00,480.83,480.83,480.27,480.54,500.0,480.83,480.83,480.27,480.54,500.0
2021-02-17 10:30:00,480.02,481.81,480.01,480.95,1200.0,480.02,481.81,480.01,480.95,1200.0
2021-02-17 10:35:00,481.1,481.33,480.68,481.33,1210.0,481.1,481.33,480.68,481.33,1210.0
2021-02-17 10:40:00,481.31,481.82,481.11,481.11,1200.0,481.31,481.82,481.11,481.11,1200.0
2021-02-17 10:45:00,481.12,481.78,480.8,481.44,3534.0,481.12,481.78,480.8,481.44,3534.0
2021-02-17 10:50:00,481.44,481.44,480.0,480.99,2600.0,481.44,481.44,480.0,480.99,2600.0
2021-02-17 10:55:00,480.98,481.11,479.95,479.95,1939.0,480.98,481.11,479.95,479.95,1939.0
2021-02-17 11:00:00,479.76,479.85,478.82,478.82,1800.0,479.76,479.85,478.82,478.82,1800.0
2021-02-17 11:05:00,477.79,477.79,476.23,477.15,6900.0,477.79,477.79,476.23,477.15,6900.0
2021-02-17 11:10:00,476.58,476.83,475.81,475.81,3997.0,476.58,476.83,475.81,475.81,3997.0
2021-02-17 11:15:00,475.93,476.43,474.56,474.56,11181.0,475.93,476.43,474.56,474.56,11181.0
2021-02-17 11:20:00,475.05,477.03,475.04,477.0,2000.0,475.05,477.03,475.04,477.0,2000.0
2021-02-17 11:25:00,476.31,477.79,475.91,477.41,4731.0,476.31,477.79,475.91,477.41,4731.0
2021-02-17 11:30:00,477.86,478.0,474.6,475.85,4772.0,477.86,478.0,474.6,475.85,4772.0
2021-02-17 11:35:00,474.98,475.5,474.49,475.5,1500.0,474.98,475.5,474.49,475.5,1500.0
2021-02-17 11:40:00,475.17,476.16,474.77,475.0,2900.0,475.17,476.16,474.77,475.0,2900.0
2021-02-17 11:45:00,474.5,475.58,473.85,475.58,5500.0,474.5,475.58,473.85,475.58,5500.0
2021-02-17 11:50:00,474.91,475.05,474.85,474.85,500.0,474.91,475.05,474.85,474.85,500.0
2021-02-17 11:55:00,474.91,475.2,474.43,474.75,3758.0,474.91,475.2,474.43,474.75,3758.0
2021-02-17 12:00:00,474.75,474.78,473.44,474.54,4228.0,474.75,474.78,473.44,474.54,4228.0
2021-02-17 12:05:00,474.3,475.09,474.06,474.89,5900.0,474.3,475.09,474.06,474.89,5900.0
2021-02-17 12:10:00,475.09,476.15,475.08,476.15,1300.0,475.09,476.15,475.08,476.15,1300.0
2021-02-17 12:15:00,476.05,476.37,475.14,475.15,8542.0,476.05,476.37,475.14,475.15,8542.0
2021-02-17 12:20:00,475.1,475.14,473.8,474.16,3700.0,475.1,475.14,473.8,474.16,3700.0
2021-02-17 12:25:00,474.34,474.35,472.2,472.83,6195.0,474.34,474.35,472.2,472.83,6195.0
2021-02-17 12:30:00,473.38,473.92,472.75,473.03,1850.0,473.38,473.92,472.75,473.03,1850.0
2021-02-17 12:35:00,472.73,474.14,472.73,474.14,3368.0,472.73,474.14,472.73,474.14,3368.0
2021-02-17 12:40:00,474.75,475.06,474.23,475.06,800.0,474.75,475.06,474.23,475.06,800.0
2021-02-17 12:45:00,474.38,474.96,474.38,474.72,900.0,474.38,474.96,474.38,474.72,900.0
2021-02-17 12:50:00,474.31,474.47,473.19,473.19,2800.0,474.31,474.47,473.19,473.19,2800.0
2021-02-17 12:55:00,472.87,473.52,472.69,472.87,2480.0,472.87,473.52,472.69,472.87,2480.0
2021-02-17 13:00:00,472.88,473.52,472.88,473.47,1400.0,472.88,473.52,472.88,473.47,1400.0
2021-02-17 13:05:00,473.43,474.17,473.26,473.89,2832.0,473.43,474.17,473.26,473.89,2832.0
2021-02-17 13:10:00,473.5,474.62,473.35,473.87,3100.0,473.5,474.62,473.35,473.87,3100.0
2021-02-17 13:15:00,473.35,473.96,473.35,473.63,2700.0,473.35,473.96,473.35,473.63,2700.0
2021-02-17 13:20:00,473.53,473.99,473.07,473.07,1600.0,473.53,473.99,473.07,473.07,1600.0
2021-02-17 13:25:00,473.04,473.57,472.45,473.57,3417.0,473.04,473.57,472.45,473.57,3417.0
2021-02-17 13:30:00,473.01,473.83,473.01,473.58,1600.0,473.01,473.83,473.01,473.58,1600.0
2021-02-17 13:35:00,473.66,473.69,472.93,473.03,1600.0,473.66,473.69,472.93,473.03,1600.0
2021-02-17 13:40:00,473.06,474.48,472.99,473.73,2703.0,473.06,474.48,472.99,473.73,2703.0
2021-02-17 13:45:00,473.82,474.81,473.82,474.36,2517.0,473.82,474.81,473.82,474.36,2517.0
2021-02-17 13:50:00,474.51,477.0,474.4,476.58,2391.0,474.51,477.0,474.4,476.58,2391.0
2021-02-17 13:55:00,477.0,479.27,477.0,477.64,3176.0,477.0,479.27,477.0,477.64,3176.0
2021-02-17 14:00:00,477.8,479.32,477.79,479.1,1013.0,477.8,479.32,477.79,479.1,1013.0
2021-02-17 14:05:00,479.4,480.38,479.13,479.82,2100.0,479.4,480.38,479.13,479.82,2100.0
2021-02-17 14:10:00,479.88,484.21,479.87,482.06,14874.0,479.88,484.21,479.87,482.06,14874.0
2021-02-17 14:15:00,482.24,482.4,481.42,482.19,4307.0,482.24,482.4,481.42,482.19,4307.0
2021-02-17 14:20:00,481.68,481.68,478.59,479.48,4627.0,481.68,481.68,478.59,479.48,4627.0
2021-02-17 14:25:00,480.11,480.11,478.82,479.38,4800.0,480.11,480.11,478.82,479.38,4800.0
2021-02-17 14:30:00,479.52,480.82,479.38,480.27,3150.0,479.52,480.82,479.38,480.27,3150.0
2021-02-17 14:35:00,480.12,481.12,480.03,480.14,4085.0,480.12,481.12,480.03,480.14,4085.0
2021-02-17 14:40:00,480.13,482.0,479.73,482.0,2610.0,480.13,482.0,479.73,482.0,2610.0
2021-02-17 14:45:00,482.67,482.75,482.1,482.4,700.0,482.67,482.75,482.1,482.4,700.0
2021-02-17 14:50:00,481.89,483.5,481.89,483.48,1100.0,481.89,483.5,481.89,483.48,1100.0
2021-02-17 14:55:00,483.03,483.03,482.34,482.65,1300.0,483.03,483.03,482.34,482.65,1300.0
2021-02-17 15:00:00,482.76,484.27,482.46,483.99,6839.0,482.76,484.27,482.46,483.99,6839.0
2021-02-17 15:05:00,483.63,484.0,483.49,484.0,725.0,483.63,484.0,483.49,484.0,725.0
2021-02-17 15:10:00,484.05,484.93,483.91,484.93,1100.0,484.05,484.93,483.91,484.93,1100.0
2021-02-17 15:15:00,484.9,484.91,483.49,483.85,3018.0,484.9,484.91,483.49,483.85,3018.0
2021-02-17 15:20:00,484.12,485.02,483.92,484.22,1522.0,484.12,485.02,483.92,484.22,1522.0
2021-02-17 15:25:00,484.55,484.55,483.97,483.97,1100.0,484.55,484.55,483.97,483.97,1100.0
2021-02-17 15:30:00,484.09,484.53,483.88,484.19,1100.0,484.09,484.53,483.88,484.19,1100.0
2021-02-17 15:35:00,484.81,484.81,483.54,483.81,2448.0,484.81,484.81,483.54,483.81,2448.0
2021-02-17 15:40:00,484.25,484.59,483.17,484.37,2920.0,484.25,484.59,483.17,484.37,2920.0
2021-02-17 15:45:00,483.76,484.35,483.01,483.01,3229.0,483.76,484.35,483.01,483.01,3229.0
2021-02-17 15:50:00,483.0,483.7,482.58,483.2,4725.0,483.0,483.7,482.58,483.2,4725.0
2021-02-17 15:55:00,482.98,484.31,482.5,482.94,19970.0,482.98,484.31,482.5,482.94,19970.0
2021-02-18 09:30:00,479.0,479.0,476.28,476.28,2626.0,479.0,479.0,476.28,476.28,2626.0
2021-02-18 09:35:00,476.31,480.78,476.0,478.71,3362.0,476.31,480.78,476.0,478.71,3362.0
2021-02-18 09:40:00,476.07,477.88,476.07,477.88,950.0,476.07,477.88,476.07,477.88,950.0
2021-02-18 09:45:00,478.0,480.91,478.0,479.87,2738.0,478.0,480.91,478.0,479.87,2738.0
2021-02-18 09:50:00,480.03,480.83,479.71,480.83,1199.0,480.03,480.83,479.71,480.83,1199.0
2021-02-18 09:55:00,480.83,482.33,480.83,481.19,1665.0,480.83,482.33,480.83,481.19,1665.0
2021-02-18 10:00:00,480.89,481.73,479.19,479.21,2950.0,480.89,481.73,479.19,479.21,2950.0
2021-02-18 10:05:00,479.21,479.68,478.19,478.73,900.0,479.21,479.68,478.19,478.73,900.0
2021-02-18 10:10:00,478.72,482.99,478.71,479.73,2527.0,478.72,482.99,478.71,479.73,2527.0
2021-02-18 10:15:00,480.46,480.47,476.71,477.34,3680.0,480.46,480.47,476.71,477.34,3680.0
2021-02-18 10:20:00,477.34,477.34,474.06,474.78,8623.0,477.34,477.34,474.06,474.78,8623.0
2021-02-18 10:25:00,475.2,475.78,474.03,475.76,3517.0,475.2,475.78,474.03,475.76,3517.0
2021-02-18 10:30:00,474.76,476.0,473.53,475.17,2303.0,474.76,476.0,473.53,475.17,2303.0
2021-02-18 10:35:00,474.41,475.96,474.37,475.52,2494.0,474.41,475.96,474.37,475.52,2494.0
2021-02-18 10:40:00,474.71,475.69,474.64,475.0,3197.0,474.71,475.69,474.64,475.0,3197.0
2021-02-18 10:45:00,474.43,475.95,474.43,475.95,1227.0,474.43,475.95,474.43,475.95,1227.0
2021-02-18 10:50:00,476.3,476.84,476.3,476.84,700.0,476.3,476.84,476.3,476.84,700.0
2021-02-18 10:55:00,477.23,477.23,476.71,476.71,1100.0,477.23,477.23,476.71,476.71,1100.0
2021-02-18 11:00:00,477.11,477.11,476.66,477.11,700.0,477.11,477.11,476.66,477.11,700.0
2021-02-18 11:05:00,477.6,478.3,477.1,478.24,1250.0,477.6,478.3,477.1,478.24,1250.0
2021-02-18 11:10:00,478.49,478.8,478.01,478.8,700.0,478.49,478.8,478.01,478.8,700.0
2021-02-18 11:15:00,479.84,481.33,479.84,481.33,1140.0,479.84,481.33,479.84,481.33,1140.0
2021-02-18 11:20:00,480.67,482.27,480.67,481.24,782.0,480.67,482.27,480.67,481.24,782.0
2021-02-18 11:25:00,482.31,482.41,481.51,481.91,800.0,482.31,482.41,481.51,481.91,800.0
2021-02-18 11:30:00,481.85,483.33,481.85,482.69,1000.0,481.85,483.33,481.85,482.69,1000.0
2021-02-18 11:35:00,483.06,483.83,483.06,483.08,415.0,483.06,483.83,483.06,483.08,415.0
2021-02-18 11:40:00,483.87,483.87,481.56,482.71,1814.0,483.87,483.87,481.56,482.71,1814.0
2021-02-18 11:45:00,481.94,481.94,481.12,481.26,500.0,481.94,481.94,481.12,481.26,500.0
2021-02-18 11:50:00,481.27,481.46,481.24,481.29,600.0,481.27,481.46,481.24,481.29,600.0
2021-02-18 11:55:00,480.84,481.28,480.07,480.07,1600.0,480.84,481.28,480.07,480.07,1600.0
2021-02-18 12:00:00,479.62,479.86,479.29,479.29,1200.0,479.62,479.86,479.29,479.29,1200.0
2021-02-18 12:05:00,479.54,479.54,479.01,479.01,306.0,479.54,479.54,479.01,479.01,306.0
2021-02-18 12:10:00,478.19,478.75,478.19,478.32,400.0,478.19,478.75,478.19,478.32,400.0
2021-02-18 12:15:00,479.1,479.1,479.09,479.1,100.0,479.1,479.1,479.09,479.1,100.0
2021-02-18 12:20:00,480.45,481.31,480.45,481.31,400.0,480.45,481.31,480.45,481.31,400.0
2021-02-18 12:25:00,480.54,480.68,479.78,479.8,800.0,480.54,480.68,479.78,479.8,800.0
2021-02-18 12:30:00,480.1,480.41,480.1,480.41,300.0,480.1,480.41,480.1,480.41,300.0
2021-02-18 12:35:00,481.1,481.57,480.66,481.55,716.0,481.1,481.57,480.66,481.55,716.0
2021-02-18 12:40:00,481.55,481.55,481.55,481.55,0.0,481.55,481.55,481.55,481.55,0.0
2021-02-18 12:45:00,481.13,481.54,481.0,481.1,1000.0,481.13,481.54,481.0,481.1,1000.0
2021-02-18 12:50:00,480.38,480.94,480.01,480.2,900.0,480.38,480.94,480.01,480.2,900.0
2021-02-18 12:55:00,481.69,481.69,480.89,480.89,700.0,481.69,481.69,480.89,480.89,700.0
2021-02-18 13:00:00,481.28,481.39,480.99,481.24,700.0,481.28,481.39,480.99,481.24,700.0
2021-02-18 13:05:00,480.64,481.7,480.63,481.38,1200.0,480.64,481.7,480.63,481.38,1200.0
2021-02-18 13:10:00,480.9,481.31,480.9,481.31,300.0,480.9,481.31,480.9,481.31,300.0
2021-02-18 13:15:00,481.7,482.68,481.69,482.68,1019.0,481.7,482.68,481.69,482.68,1019.0
2021-02-18 13:20:00,483.46,484.3,483.41,484.3,500.0,483.46,484.3,483.41,484.3,500.0
2021-02-18 13:25:00,484.37,484.45,484.27,484.27,503.0,484.37,484.45,484.27,484.27,503.0
2021-02-18 13:30:00,485.03,485.03,484.63,484.86,1100.0,485.03,485.03,484.63,484.86,1100.0
2021-02-18 13:35:00,484.97,485.28,484.47,484.66,879.0,484.97,485.28,484.47,484.66,879.0
2021-02-18 13:40:00,484.27,484.55,484.01,484.55,400.0,484.27,484.55,484.01,484.55,400.0
2021-02-18 13:45:00,485.29,485.3,485.03,485.03,863.0,485.29,485.3,485.03,485.03,863.0
2021-02-18 13:50:00,485.03,485.15,485.03,485.08,415.0,485.03,485.15,485.03,485.08,415.0
2021-02-18 13:55:00,485.15,485.66,485.05,485.66,400.0,485.15,485.66,485.05,485.66,400.0
2021-02-18 14:00:00,485.56,486.77,485.56,486.77,1783.0,485.56,486.77,485.56,486.77,1783.0
2021-02-18 14:05:00,486.67,486.7,486.2,486.21,725.0,486.67,486.7,486.2,486.21,725.0
2021-02-18 14:10:00,485.63,485.63,485.47,485.47,350.0,485.63,485.63,485.47,485.47,350.0
2021-02-18 14:15:00,485.61,486.36,485.61,486.36,400.0,485.61,486.36,485.61,486.36,400.0
2021-02-18 14:20:00,486.36,486.36,486.36,486.36,0.0,486.36,486.36,486.36,486.36,0.0
2021-02-18 14:25:00,486.6,486.6,486.53,486.53,600.0,486.6,486.6,486.53,486.53,600.0
2021-02-18 14:30:00,486.73,487.08,486.73,487.08,500.0,486.73,487.08,486.73,487.08,500.0
2021-02-18 14:35:00,487.11,487.11,487.11,487.11,100.0,487.11,487.11,487.11,487.11,100.0
2021-02-18 14:40:00,486.91,486.91,486.91,486.91,100.0,486.91,486.91,486.91,486.91,100.0
2021-02-18 14:45:00,486.94,486.94,486.58,486.71,700.0,486.94,486.94,486.58,486.71,700.0
2021-02-18 14:50:00,486.44,487.32,486.27,487.06,5345.0,486.44,487.32,486.27,487.06,5345.0
2021-02-18 14:55:00,487.05,487.05,486.88,486.9,400.0,487.05,487.05,486.88,486.9,400.0
2021-02-18 15:00:00,487.77,488.89,487.77,488.89,3001.0,487.77,488.89,487.77,488.89,3001.0
2021-02-18 15:05:00,489.22,490.75,489.22,490.2,2798.0,489.22,490.75,489.22,490.2,2798.0
2021-02-18 15:10:00,490.21,490.7,490.2,490.69,590.0,490.21,490.7,490.2,490.69,590.0
2021-02-18 15:15:00,490.76,490.76,489.38,489.39,1930.0,490.76,490.76,489.38,489.39,1930.0
2021-02-18 15:20:00,489.0,489.0,489.0,489.0,500.0,489.0,489.0,489.0,489.0,500.0
2021-02-18 15:25:00,489.32,489.64,489.0,489.55,800.0,489.32,489.64,489.0,489.55,800.0
2021-02-18 15:30:00,489.61,489.79,489.61,489.62,1300.0,489.61,489.79,489.61,489.62,1300.0
2021-02-18 15:35:00,490.12,490.52,488.79,488.79,1500.0,490.12,490.52,488.79,488.79,1500.0
2021-02-18 15:40:00,488.93,489.29,488.4,488.69,2485.0,488.93,489.29,488.4,488.69,2485.0
2021-02-18 15:45:00,488.53,489.04,487.66,487.94,4066.0,488.53,489.04,487.66,487.94,4066.0
2021-02-18 15:50:00,487.78,488.2,487.42,488.2,4773.0,487.78,488.2,487.42,488.2,4773.0
2021-02-18 15:55:00,487.67,488.03,487.12,488.0,4044.0,487.67,488.03,487.12,488.0,4044.0
2021-02-19 09:30:00,492.26,493.69,491.24,491.39,4877.0,492.26,493.69,491.24,491.39,4877.0
2021-02-19 09:35:00,491.78,492.16,490.23,490.28,700.0,491.78,492.16,490.23,490.28,700.0
2021-02-19 09:40:00,489.27,491.79,488.9,490.67,6700.0,489.27,491.79,488.9,490.67,6700.0
2021-02-19 09:45:00,490.85,490.85,490.39,490.4,200.0,490.85,490.85,490.39,490.4,200.0
2021-02-19 09:50:00,491.99,492.48,491.51,492.47,704.0,491.99,492.48,491.51,492.47,704.0
2021-02-19 09:55:00,492.12,494.41,492.12,493.46,1418.0,492.12,494.41,492.12,493.46,1418.0
2021-02-19 10:00:00,494.22,494.96,493.46,494.96,1124.0,494.22,494.96,493.46,494.96,1124.0
2021-02-19 10:05:00,494.08,495.88,494.08,495.88,2169.0,494.08,495.88,494.08,495.88,2169.0
2021-02-19 10:10:00,496.0,497.15,495.13,496.11,4861.0,496.0,497.15,495.13,496.11,4861.0
2021-02-19 10:15:00,497.0,497.0,496.27,496.33,1105.0,497.0,497.0,496.27,496.33,1105.0
2021-02-19 10:20:00,497.08,498.08,496.79,497.43,2724.0,497.08,498.08,496.79,497.43,2724.0
2021-02-19 10:25:00,498.49,499.0,498.49,499.0,860.0,498.49,499.0,498.49,499.0,860.0
2021-02-19 10:30:00,499.14,500.0,498.23,499.7,3650.0,499.14,500.0,498.23,499.7,3650.0
2021-02-19 10:35:00,499.88,503.0,499.66,502.46,4986.0,499.88,503.0,499.66,502.46,4986.0
2021-02-19 10:40:00,501.94,503.0,501.79,501.96,1100.0,501.94,503.0,501.79,501.96,1100.0
2021-02-19 10:45:00,502.18,503.31,502.17,502.83,1700.0,502.18,503.31,502.17,502.83,1700.0
2021-02-19 10:50:00,502.9,504.06,502.89,504.02,2775.0,502.9,504.06,502.89,504.02,2775.0
2021-02-19 10:55:00,504.21,506.48,504.0,504.0,6573.0,504.21,506.48,504.0,504.0,6573.0
2021-02-19 11:00:00,504.06,505.0,503.63,504.83,2670.0,504.06,505.0,503.63,504.83,2670.0
2021-02-19 11:05:00,505.15,506.47,505.0,505.0,3031.0,505.15,506.47,505.0,505.0,3031.0
2021-02-19 11:10:00,504.41,504.41,503.8,504.24,1250.0,504.41,504.41,503.8,504.24,1250.0
2021-02-19 11:15:00,504.39,505.19,504.38,505.19,500.0,504.39,505.19,504.38,505.19,500.0
2021-02-19 11:20:00,505.75,506.69,505.63,506.21,3229.0,505.75,506.69,505.63,506.21,3229.0
2021-02-19 11:25:00,506.25,507.0,505.66,506.31,2090.0,506.25,507.0,505.66,506.31,2090.0
2021-02-19 11:30:00,506.34,506.34,505.71,505.71,400.0,506.34,506.34,505.71,505.71,400.0
2021-02-19 11:35:00,506.62,507.15,506.17,506.17,1400.0,506.62,507.15,506.17,506.17,1400.0
2021-02-19 11:40:00,506.28,507.37,506.28,507.09,2250.0,506.28,507.37,506.28,507.09,2250.0
2021-02-19 11:45:00,507.03,507.03,507.03,507.03,100.0,507.03,507.03,507.03,507.03,100.0
2021-02-19 11:50:00,507.3,507.53,506.09,506.17,2460.0,507.3,507.53,506.09,506.17,2460.0
2021-02-19 11:55:00,506.65,507.0,506.33,506.64,1710.0,506.65,507.0,506.33,506.64,1710.0
2021-02-19 12:00:00,506.2,508.0,506.0,507.34,3277.0,506.2,508.0,506.0,507.34,3277.0
2021-02-19 12:05:00,506.82,507.14,506.81,506.81,300.0,506.82,507.14,506.81,506.81,300.0
2021-02-19 12:10:00,506.97,508.34,506.97,508.34,462.0,506.97,508.34,506.97,508.34,462.0
2021-02-19 12:15:00,508.8,509.08,507.01,507.01,3856.0,508.8,509.08,507.01,507.01,3856.0
2021-02-19 12:20:00,506.66,507.4,506.64,507.4,500.0,506.66,507.4,506.64,507.4,500.0
2021-02-19 12:25:00,506.35,506.71,505.2,505.39,5400.0,506.35,506.71,505.2,505.39,5400.0
2021-02-19 12:30:00,505.39,506.05,505.39,506.05,400.0,505.39,506.05,505.39,506.05,400.0
2021-02-19 12:35:00,504.89,505.19,504.4,505.18,1296.0,504.89,505.19,504.4,505.18,1296.0
2021-02-19 12:40:00,504.86,504.86,502.48,502.54,4233.0,504.86,504.86,502.48,502.54,4233.0
2021-02-19 12:45:00,503.1,503.76,503.1,503.76,786.0,503.1,503.76,503.1,503.76,786.0
2021-02-19 12:50:00,504.71,505.4,503.9,503.9,1255.0,504.71,505.4,503.9,503.9,1255.0
2021-02-19 12:55:00,502.99,502.99,501.81,502.52,500.0,502.99,502.99,501.81,502.52,500.0
2021-02-19 13:00:00,503.66,504.49,503.65,504.27,1400.0,503.66,504.49,503.65,504.27,1400.0
2021-02-19 13:05:00,504.6,504.6,503.55,503.55,600.0,504.6,504.6,503.55,503.55,600.0
2021-02-19 13:10:00,503.56,505.01,503.56,504.54,800.0,503.56,505.01,503.56,504.54,800.0
2021-02-19 13:15:00,504.08,504.29,503.01,503.11,1700.0,504.08,504.29,503.01,503.11,1700.0
2021-02-19 13:20:00,504.76,504.76,504.75,504.76,100.0,504.76,504.76,504.75,504.76,100.0
2021-02-19 13:25:00,505.24,505.98,505.23,505.98,1008.0,505.24,505.98,505.23,505.98,1008.0
2021-02-19 13:30:00,505.56,505.63,505.56,505.63,300.0,505.56,505.63,505.56,505.63,300.0
2021-02-19 13:35:00,505.99,506.6,505.0,506.24,2300.0,505.99,506.6,505.0,506.24,2300.0
2021-02-19 13:40:00,506.26,506.86,506.25,506.29,1329.0,506.26,506.86,506.25,506.29,1329.0
2021-02-19 13:45:00,506.19,506.19,503.24,503.25,13985.0,506.19,506.19,503.24,503.25,13985.0
2021-02-19 13:50:00,503.63,503.92,503.63,503.92,501.0,503.63,503.92,503.63,503.92,501.0
2021-02-19 13:55:00,504.25,505.32,504.25,505.32,400.0,504.25,505.32,504.25,505.32,400.0
2021-02-19 14:00:00,505.36,505.5,505.1,505.49,1000.0,505.36,505.5,505.1,505.49,1000.0
2021-02-19 14:05:00,505.01,505.01,504.19,504.19,500.0,505.01,505.01,504.19,504.19,500.0
2021-02-19 14:10:00,504.28,504.32,504.02,504.02,500.0,504.28,504.32,504.02,504.02,500.0
2021-02-19 14:15:00,504.05,504.96,504.05,504.62,1141.0,504.05,504.96,504.05,504.62,1141.0
2021-02-19 14:20:00,504.2,504.2,502.65,502.65,336.0,504.2,504.2,502.65,502.65,336.0
2021-02-19 14:25:00,502.97,502.97,502.48,502.64,2950.0,502.97,502.97,502.48,502.64,2950.0
2021-02-19 14:30:00,502.5,503.56,502.5,503.56,500.0,502.5,503.56,502.5,503.56,500.0
2021-02-19 14:35:00,504.12,504.21,503.84,503.94,1213.0,504.12,504.21,503.84,503.94,1213.0
2021-02-19 14:40:00,504.48,504.66,504.15,504.15,333.0,504.48,504.66,504.15,504.15,333.0
2021-02-19 14:45:00,504.53,504.53,504.53,504.53,300.0,504.53,504.53,504.53,504.53,300.0
2021-02-19 14:50:00,504.59,504.93,504.3,504.93,600.0,504.59,504.93,504.3,504.93,600.0
2021-02-19 14:55:00,504.6,505.61,504.59,505.58,2130.0,504.6,505.61,504.59,505.58,2130.0
2021-02-19 15:00:00,505.6,505.99,505.15,505.62,3002.0,505.6,505.99,505.15,505.62,3002.0
2021-02-19 15:05:00,505.04,505.53,504.41,504.42,300.0,505.04,505.53,504.41,504.42,300.0
2021-02-19 15:10:00,503.81,504.81,503.81,504.81,600.0,503.81,504.81,503.81,504.81,600.0
2021-02-19 15:15:00,504.18,504.18,503.36,504.14,1400.0,504.18,504.18,503.36,504.14,1400.0
2021-02-19 15:20:00,504.47,504.72,503.81,504.71,1919.0,504.47,504.72,503.81,504.71,1919.0
2021-02-19 15:25:00,504.83,504.83,503.0,503.0,3632.0,504.83,504.83,503.0,503.0,3632.0
2021-02-19 15:30:00,503.56,503.79,502.98,502.99,1002.0,503.56,503.79,502.98,502.99,1002.0
2021-02-19 15:35:00,502.4,504.08,502.4,504.07,3120.0,502.4,504.08,502.4,504.07,3120.0
2021-02-19 15:40:00,504.48,504.68,503.96,504.38,3099.0,504.48,504.68,503.96,504.38,3099.0
2021-02-19 15:45:00,504.38,505.42,504.21,504.34,3918.0,504.38,505.42,504.21,504.34,3918.0
2021-02-19 15:50:00,504.53,504.76,503.53,504.59,5734.0,504.53,504.76,503.53,504.59,5734.0
2021-02-19 15:55:00,504.38,505.21,503.53,505.19,13185.0,504.38,505.21,503.53,505.19,13185.0
2021-02-22 09:30:00,497.35,498.0,494.29,494.29,4694.0,497.35,498.0,494.29,494.29,4694.0
2021-02-22 09:35:00,496.78,498.06,494.88,494.88,3050.0,496.78,498.06,494.88,494.88,3050.0
2021-02-22 09:40:00,493.09,496.15,491.92,492.94,1880.0,493.09,496.15,491.92,492.94,1880.0
2021-02-22 09:45:00,496.28,497.37,495.67,497.36,500.0,496.28,497.37,495.67,497.36,500.0
2021-02-22 09:50:00,497.4,497.41,495.78,495.79,801.0,497.4,497.41,495.78,495.79,801.0
2021-02-22 09:55:00,496.6,498.14,496.11,496.11,1979.0,496.6,498.14,496.11,496.11,1979.0
2021-02-22 10:00:00,495.89,496.53,494.32,494.32,5555.0,495.89,496.53,494.32,494.32,5555.0
2021-02-22 10:05:00,495.71,496.07,494.81,494.82,5917.0,495.71,496.07,494.81,494.82,5917.0
2021-02-22 10:10:00,495.98,497.73,495.7,497.69,1100.0,495.98,497.73,495.7,497.69,1100.0
2021-02-22 10:15:00,497.87,498.88,496.1,496.27,5524.0,497.87,498.88,496.1,496.27,5524.0
2021-02-22 10:20:00,496.65,497.54,496.53,497.54,400.0,496.65,497.54,496.53,497.54,400.0
2021-02-22 10:25:00,497.0,497.14,496.02,497.0,1846.0,497.0,497.14,496.02,497.0,1846.0
2021-02-22 10:30:00,497.58,497.65,496.4,496.66,1700.0,497.58,497.65,496.4,496.66,1700.0
2021-02-22 10:35:00,497.82,498.56,497.51,498.54,600.0,497.82,498.56,497.51,498.54,600.0
2021-02-22 10:40:00,497.5,499.91,497.5,499.9,2808.0,497.5,499.91,497.5,499.9,2808.0
2021-02-22 10:45:00,500.97,500.97,500.03,500.04,700.0,500.97,500.97,500.03,500.04,700.0
2021-02-22 10:50:00,499.46,499.46,496.95,496.95,5200.0,499.46,499.46,496.95,496.95,5200.0
2021-02-22 10:55:00,497.43,497.52,497.34,497.34,800.0,497.43,497.52,497.34,497.34,800.0
2021-02-22 11:00:00,496.84,498.38,496.52,497.61,2903.0,496.84,498.38,496.52,497.61,2903.0
2021-02-22 11:05:00,497.61,498.68,497.61,498.24,1837.0,497.61,498.68,497.61,498.24,1837.0
2021-02-22 11:10:00,498.57,500.0,497.2,500.0,3225.0,498.57,500.0,497.2,500.0,3225.0
2021-02-22 11:15:00,500.38,501.28,499.47,501.28,2847.0,500.38,501.28,499.47,501.28,2847.0
2021-02-22 11:20:00,501.21,503.64,500.5,503.64,1000.0,501.21,503.64,500.5,503.64,1000.0
2021-02-22 11:25:00,503.28,503.59,501.73,501.73,660.0,503.28,503.59,501.73,501.73,660.0
2021-02-22 11:30:00,501.95,503.7,501.65,503.27,3575.0,501.95,503.7,501.65,503.27,3575.0
2021-02-22 11:35:00,503.27,504.83,503.26,504.54,2303.0,503.27,504.83,503.26,504.54,2303.0
2021-02-22 11:40:00,503.86,505.2,503.22,504.03,5332.0,503.86,505.2,503.22,504.03,5332.0
2021-02-22 11:45:00,504.49,505.7,504.49,505.58,1562.0,504.49,505.7,504.49,505.58,1562.0
2021-02-22 11:50:00,505.97,507.38,505.96,506.2,1022.0,505.97,507.38,505.96,506.2,1022.0
2021-02-22 11:55:00,506.86,507.01,505.63,506.7,1674.0,506.86,507.01,505.63,506.7,1674.0
2021-02-22 12:00:00,506.46,507.09,506.02,506.81,2600.0,506.46,507.09,506.02,506.81,2600.0
2021-02-22 12:05:00,507.22,508.0,506.97,507.41,2900.0,507.22,508.0,506.97,507.41,2900.0
2021-02-22 12:10:00,507.0,507.63,506.64,507.33,1850.0,507.0,507.63,506.64,507.33,1850.0
2021-02-22 12:15:00,508.0,509.01,508.0,509.01,2905.0,508.0,509.01,508.0,509.01,2905.0
2021-02-22 12:20:00,509.53,510.58,509.35,509.35,2541.0,509.53,510.58,509.35,509.35,2541.0
2021-02-22 12:25:00,509.2,509.2,508.58,508.88,2890.0,509.2,509.2,508.58,508.88,2890.0
2021-02-22 12:30:00,509.43,510.15,509.43,510.15,1180.0,509.43,510.15,509.43,510.15,1180.0
2021-02-22 12:35:00,509.72,510.19,508.81,509.08,2130.0,509.72,510.19,508.81,509.08,2130.0
2021-02-22 12:40:00,509.4,511.22,509.4,510.95,2660.0,509.4,511.22,509.4,510.95,2660.0
2021-02-22 12:45:00,511.4,512.33,511.4,511.78,1701.0,511.4,512.33,511.4,511.78,1701.0
2021-02-22 12:50:00,511.79,513.61,511.79,513.44,2531.0,511.79,513.61,511.79,513.44,2531.0
2021-02-22 12:55:00,513.37,514.08,513.27,513.84,2646.0,513.37,514.08,513.27,513.84,2646.0
2021-02-22 13:00:00,513.84,513.84,511.62,511.97,3315.0,513.84,513.84,511.62,511.97,3315.0
2021-02-22 13:05:00,511.49,512.26,511.49,512.06,1835.0,511.49,512.26,511.49,512.06,1835.0
2021-02-22 13:10:00,511.71,512.27,511.71,511.73,3594.0,511.71,512.27,511.71,511.73,3594.0
2021-02-22 13:15:00,511.9,513.1,511.89,513.09,1806.0,511.9,513.1,511.89,513.09,1806.0
2021-02-22 13:20:00,512.56,513.06,512.29,513.0,2100.0,512.56,513.06,512.29,513.0,2100.0
2021-02-22 13:25:00,513.06,513.94,513.06,513.94,1323.0,513.06,513.94,513.06,513.94,1323.0
2021-02-22 13:30:00,513.81,514.64,513.8,514.64,800.0,513.81,514.64,513.8,514.64,800.0
2021-02-22 13:35:00,514.64,515.49,514.33,514.43,5202.0,514.64,515.49,514.33,514.43,5202.0
2021-02-22 13:40:00,514.43,514.43,513.92,513.96,1948.0,514.43,514.43,513.92,513.96,1948.0
2021-02-22 13:45:00,514.0,514.89,513.9,514.42,2048.0,514.0,514.89,513.9,514.42,2048.0
2021-02-22 13:50:00,514.95,515.24,513.33,513.93,7400.0,514.95,515.24,513.33,513.93,7400.0
2021-02-22 13:55:00,514.39,514.39,514.08,514.08,1075.0,514.39,514.39,514.08,514.08,1075.0
2021-02-22 14:00:00,513.37,513.8,513.29,513.78,1456.0,513.37,513.8,513.29,513.78,1456.0
2021-02-22 14:05:00,513.94,514.29,511.96,511.96,1717.0,513.94,514.29,511.96,511.96,1717.0
2021-02-22 14:10:00,511.44,511.44,510.38,510.38,600.0,511.44,511.44,510.38,510.38,600.0
2021-02-22 14:15:00,510.82,511.46,509.89,511.02,2700.0,510.82,511.46,509.89,511.02,2700.0
2021-02-22 14:20:00,511.47,511.47,510.69,510.97,2079.0,511.47,511.47,510.69,510.97,2079.0
2021-02-22 14:25:00,511.3,512.18,510.95,512.18,2236.0,511.3,512.18,510.95,512.18,2236.0
2021-02-22 14:30:00,511.88,512.4,511.46,511.86,714.0,511.88,512.4,511.46,511.86,714.0
2021-02-22 14:35:00,511.85,515.16,511.23,515.16,7903.0,511.85,515.16,511.23,515.16,7903.0
2021-02-22 14:40:00,515.94,516.35,515.29,515.64,1875.0,515.94,516.35,515.29,515.64,1875.0
2021-02-22 14:45:00,515.18,515.8,514.73,515.8,3911.0,515.18,515.8,514.73,515.8,3911.0
2021-02-22 14:50:00,515.23,515.8,514.69,515.5,2535.0,515.23,515.8,514.69,515.5,2535.0
2021-02-22 14:55:00,514.19,514.19,511.0,512.25,2001.0,514.19,514.19,511.0,512.25,2001.0
2021-02-22 15:00:00,512.92,513.43,511.01,511.01,2516.0,512.92,513.43,511.01,511.01,2516.0
2021-02-22 15:05:00,509.7,509.92,507.78,507.78,3500.0,509.7,509.92,507.78,507.78,3500.0
2021-02-22 15:10:00,508.28,508.32,506.35,506.35,2064.0,508.28,508.32,506.35,506.35,2064.0
2021-02-22 15:15:00,506.87,507.61,506.51,506.75,2193.0,506.87,507.61,506.51,506.75,2193.0
2021-02-22 15:20:00,504.67,505.19,504.02,504.03,1000.0,504.67,505.19,504.02,504.03,1000.0
2021-02-22 15:25:00,504.88,505.52,503.5,503.5,1400.0,504.88,505.52,503.5,503.5,1400.0
2021-02-22 15:30:00,504.05,505.1,503.31,503.85,2225.0,504.05,505.1,503.31,503.85,2225.0
2021-02-22 15:35:00,503.79,504.12,502.81,503.18,2784.0,503.79,504.12,502.81,503.18,2784.0
2021-02-22 15:40:00,503.15,503.95,502.45,503.95,2110.0,503.15,503.95,502.45,503.95,2110.0
2021-02-22 15:45:00,504.11,504.69,502.52,502.79,6104.0,504.11,504.69,502.52,502.79,6104.0
2021-02-22 15:50:00,502.27,502.27,500.35,500.62,6548.0,502.27,502.27,500.35,500.62,6548.0
2021-02-22 15:55:00,500.63,501.18,499.72,500.74,15123.0,500.63,501.18,499.72,500.74,15123.0
2021-02-23 09:30:00,484.55,485.0,483.35,483.35,2900.0,484.55,485.0,483.35,483.35,2900.0
2021-02-23 09:35:00,483.01,483.01,475.92,477.41,16210.0,483.01,483.01,475.92,477.41,16210.0
2021-02-23 09:40:00,478.76,479.33,472.73,472.73,7603.0,478.76,479.33,472.73,472.73,7603.0
2021-02-23 09:45:00,471.76,472.0,466.1,466.5,7687.0,471.76,472.0,466.1,466.5,7687.0
2021-02-23 09:50:00,465.39,476.57,465.31,475.92,4700.0,465.39,476.57,465.31,475.92,4700.0
2021-02-23 09:55:00,475.14,479.02,473.58,478.06,4657.0,475.14,479.02,473.58,478.06,4657.0
2021-02-23 10:00:00,478.55,480.45,476.02,479.63,11301.0,478.55,480.45,476.02,479.63,11301.0
2021-02-23 10:05:00,481.75,481.75,478.79,478.8,1044.0,481.75,481.75,478.79,478.8,1044.0
2021-02-23 10:10:00,478.81,478.81,478.49,478.49,1100.0,478.81,478.81,478.49,478.49,1100.0
2021-02-23 10:15:00,476.61,477.05,475.63,476.87,1500.0,476.61,477.05,475.63,476.87,1500.0
2021-02-23 10:20:00,476.98,479.89,476.96,479.89,1300.0,476.98,479.89,476.96,479.89,1300.0
2021-02-23 10:25:00,480.98,484.79,479.84,484.0,7849.0,480.98,484.79,479.84,484.0,7849.0
2021-02-23 10:30:00,483.01,483.16,480.9,481.78,1478.0,483.01,483.16,480.9,481.78,1478.0
2021-02-23 10:35:00,482.35,482.54,480.95,482.0,2868.0,482.35,482.54,480.95,482.0,2868.0
2021-02-23 10:40:00,483.11,484.0,481.16,483.7,7845.0,483.11,484.0,481.16,483.7,7845.0
2021-02-23 10:45:00,484.04,485.77,483.59,484.87,3725.0,484.04,485.77,483.59,484.87,3725.0
2021-02-23 10:50:00,485.1,485.1,483.75,484.5,2617.0,485.1,485.1,483.75,484.5,2617.0
2021-02-23 10:55:00,484.9,486.0,484.7,485.48,1459.0,484.9,486.0,484.7,485.48,1459.0
2021-02-23 11:00:00,486.0,489.33,485.64,489.33,1130.0,486.0,489.33,485.64,489.33,1130.0
2021-02-23 11:05:00,490.46,491.14,489.59,490.37,1750.0,490.46,491.14,489.59,490.37,1750.0
2021-02-23 11:10:00,490.41,490.41,490.27,490.27,200.0,490.41,490.41,490.27,490.27,200.0
2021-02-23 11:15:00,489.72,489.72,486.64,486.64,2364.0,489.72,489.72,486.64,486.64,2364.0
2021-02-23 11:20:00,486.92,487.89,486.1,487.89,1300.0,486.92,487.89,486.1,487.89,1300.0
2021-02-23 11:25:00,485.62,486.14,485.62,486.14,300.0,485.62,486.14,485.62,486.14,300.0
2021-02-23 11:30:00,483.85,487.26,483.85,487.25,1925.0,483.85,487.26,483.85,487.25,1925.0
2021-02-23 11:35:00,487.73,487.73,486.72,486.72,600.0,487.73,487.73,486.72,486.72,600.0
2021-02-23 11:40:00,485.06,485.43,483.05,483.7,1320.0,485.06,485.43,483.05,483.7,1320.0
2021-02-23 11:45:00,483.68,484.32,483.16,484.32,500.0,483.68,484.32,483.16,484.32,500.0
2021-02-23 11:50:00,484.11,486.53,483.7,486.53,1000.0,484.11,486.53,483.7,486.53,1000.0
2021-02-23 11:55:00,486.62,486.62,483.2,483.2,2050.0,486.62,486.62,483.2,483.2,2050.0
2021-02-23 12:00:00,484.55,484.55,482.9,482.9,1605.0,484.55,484.55,482.9,482.9,1605.0
2021-02-23 12:05:00,483.03,483.04,480.0,481.74,1641.0,483.03,483.04,480.0,481.74,1641.0
2021-02-23 12:10:00,481.73,481.73,481.53,481.53,200.0,481.73,481.73,481.53,481.53,200.0
2021-02-23 12:15:00,482.0,483.2,482.0,482.62,2478.0,482.0,483.2,482.0,482.62,2478.0
2021-02-23 12:20:00,481.89,482.4,480.01,481.68,1016.0,481.89,482.4,480.01,481.68,1016.0
2021-02-23 12:25:00,482.06,483.6,482.06,483.55,3000.0,482.06,483.6,482.06,483.55,3000.0
2021-02-23 12:30:00,483.6,486.64,483.6,486.6,1340.0,483.6,486.64,483.6,486.6,1340.0
2021-02-23 12:35:00,484.31,484.31,481.81,483.82,1705.0,484.31,484.31,481.81,483.82,1705.0
2021-02-23 12:40:00,482.0,483.89,481.71,483.89,399.0,482.0,483.89,481.71,483.89,399.0
2021-02-23 12:45:00,484.13,485.88,483.71,484.35,1550.0,484.13,485.88,483.71,484.35,1550.0
2021-02-23 12:50:00,485.96,487.08,484.79,486.11,1600.0,485.96,487.08,484.79,486.11,1600.0
2021-02-23 12:55:00,487.92,487.92,487.55,487.55,300.0,487.92,487.92,487.55,487.55,300.0
2021-02-23 13:00:00,485.47,487.08,485.02,485.02,1100.0,485.47,487.08,485.02,485.02,1100.0
2021-02-23 13:05:00,486.03,488.04,486.03,486.82,500.0,486.03,488.04,486.03,486.82,500.0
2021-02-23 13:10:00,486.82,486.82,486.82,486.82,0.0,486.82,486.82,486.82,486.82,0.0
2021-02-23 13:15:00,488.53,488.53,487.56,487.56,700.0,488.53,488.53,487.56,487.56,700.0
2021-02-23 13:20:00,489.75,491.0,489.75,489.88,1515.0,489.75,491.0,489.75,489.88,1515.0
2021-02-23 13:25:00,492.08,492.09,490.38,490.38,725.0,492.08,492.09,490.38,490.38,725.0
2021-02-23 13:30:00,489.57,490.77,489.57,490.77,300.0,489.57,490.77,489.57,490.77,300.0
2021-02-23 13:35:00,490.04,491.53,489.82,490.88,2100.0,490.04,491.53,489.82,490.88,2100.0
2021-02-23 13:40:00,490.95,491.21,490.49,490.49,513.0,490.95,491.21,490.49,490.49,513.0
2021-02-23 13:45:00,490.35,491.07,490.15,491.07,771.0,490.35,491.07,490.15,491.07,771.0
2021-02-23 13:50:00,491.48,491.64,490.92,491.64,907.0,491.48,491.64,490.92,491.64,907.0
2021-02-23 13:55:00,491.57,492.53,491.48,492.09,1278.0,491.57,492.53,491.48,492.09,1278.0
2021-02-23 14:00:00,493.16,493.95,493.0,493.0,500.0,493.16,493.95,493.0,493.0,500.0
2021-02-23 14:05:00,494.23,495.42,493.46,495.0,3222.0,494.23,495.42,493.46,495.0,3222.0
2021-02-23 14:10:00,495.7,495.7,495.7,495.7,100.0,495.7,495.7,495.7,495.7,100.0
2021-02-23 14:15:00,495.53,495.53,494.5,494.5,1100.0,495.53,495.53,494.5,494.5,1100.0
2021-02-23 14:20:00,494.41,495.65,494.03,495.65,1930.0,494.41,495.65,494.03,495.65,1930.0
2021-02-23 14:25:00,495.87,495.87,494.52,494.52,1633.0,495.87,495.87,494.52,494.52,1633.0
2021-02-23 14:30:00,495.0,495.0,493.3,494.07,2484.0,495.0,495.0,493.3,494.07,2484.0
2021-02-23 14:35:00,493.71,494.3,493.71,494.3,749.0,493.71,494.3,493.71,494.3,749.0
2021-02-23 14:40:00,494.99,497.17,494.99,495.69,2005.0,494.99,497.17,494.99,495.69,2005.0
2021-02-23 14:45:00,495.53,495.53,494.42,494.42,209.0,495.53,495.53,494.42,494.42,209.0
2021-02-23 14:50:00,493.71,496.17,493.71,496.17,208.0,493.71,496.17,493.71,496.17,208.0
2021-02-23 14:55:00,495.82,496.68,495.06,496.68,1710.0,495.82,496.68,495.06,496.68,1710.0
2021-02-23 15:00:00,496.5,497.47,496.5,497.44,1371.0,496.5,497.47,496.5,497.44,1371.0
2021-02-23 15:05:00,497.99,500.25,497.99,498.54,3456.0,497.99,500.25,497.99,498.54,3456.0
2021-02-23 15:10:00,500.08,500.99,499.32,500.82,2800.0,500.08,500.99,499.32,500.82,2800.0
2021-02-23 15:15:00,500.5,501.78,500.16,501.5,3676.0,500.5,501.78,500.16,501.5,3676.0
2021-02-23 15:20:00,502.0,504.44,501.99,504.44,1609.0,502.0,504.44,501.99,504.44,1609.0
2021-02-23 15:25:00,503.67,505.33,503.66,505.06,5804.0,503.67,505.33,503.66,505.06,5804.0
2021-02-23 15:30:00,504.54,505.47,503.91,504.43,5232.0,504.54,505.47,503.91,504.43,5232.0
2021-02-23 15:35:00,504.52,505.99,504.13,505.84,4132.0,504.52,505.99,504.13,505.84,4132.0
2021-02-23 15:40:00,505.49,505.95,502.66,503.07,2900.0,505.49,505.95,502.66,503.07,2900.0
2021-02-23 15:45:00,503.74,505.58,503.5,503.9,7017.0,503.74,505.58,503.5,503.9,7017.0
2021-02-23 15:50:00,504.43,504.63,501.95,502.26,5026.0,504.43,504.63,501.95,502.26,5026.0
2021-02-23 15:55:00,502.71,502.96,500.86,502.75,8119.0,502.71,502.96,500.86,502.75,8119.0
2021-02-24 09:30:00,505.38,510.47,503.9,507.67,5780.0,505.38,510.47,503.9,507.67,5780.0
2021-02-24 09:35:00,504.78,506.85,501.0,503.07,1995.0,504.78,506.85,501.0,503.07,1995.0
2021-02-24 09:40:00,504.86,504.86,501.02,501.02,2600.0,504.86,504.86,501.02,501.02,2600.0
2021-02-24 09:45:00,502.47,504.7,501.96,502.12,2000.0,502.47,504.7,501.96,502.12,2000.0
2021-02-24 09:50:00,502.33,502.33,498.93,498.93,1000.0,502.33,502.33,498.93,498.93,1000.0
2021-02-24 09:55:00,499.13,500.66,499.12,499.78,1450.0,499.13,500.66,499.12,499.78,1450.0
2021-02-24 10:00:00,500.49,501.77,497.32,497.32,2142.0,500.49,501.77,497.32,497.32,2142.0
2021-02-24 10:05:00,495.37,496.24,492.67,493.26,2884.0,495.37,496.24,492.67,493.26,2884.0
2021-02-24 10:10:00,493.3,494.16,490.03,491.06,2277.0,493.3,494.16,490.03,491.06,2277.0
2021-02-24 10:15:00,491.68,496.82,491.67,494.55,1900.0,491.68,496.82,491.67,494.55,1900.0
2021-02-24 10:20:00,495.94,498.5,494.9,498.5,1900.0,495.94,498.5,494.9,498.5,1900.0
2021-02-24 10:25:00,497.22,497.22,493.59,494.5,1359.0,497.22,497.22,493.59,494.5,1359.0
2021-02-24 10:30:00,495.39,495.39,493.64,494.99,1700.0,495.39,495.39,493.64,494.99,1700.0
2021-02-24 10:35:00,495.45,495.45,494.97,495.04,732.0,495.45,495.45,494.97,495.04,732.0
2021-02-24 10:40:00,495.18,497.81,495.18,497.81,400.0,495.18,497.81,495.18,497.81,400.0
2021-02-24 10:45:00,497.36,497.36,497.07,497.2,300.0,497.36,497.36,497.07,497.2,300.0
2021-02-24 10:50:00,497.65,498.13,497.65,498.13,419.0,497.65,498.13,497.65,498.13,419.0
2021-02-24 10:55:00,500.14,501.05,499.99,500.22,1600.0,500.14,501.05,499.99,500.22,1600.0
2021-02-24 11:00:00,500.65,501.48,500.45,500.93,600.0,500.65,501.48,500.45,500.93,600.0
2021-02-24 11:05:00,500.21,501.42,499.58,500.55,1500.0,500.21,501.42,499.58,500.55,1500.0
2021-02-24 11:10:00,501.34,501.35,500.67,501.35,1278.0,501.34,501.35,500.67,501.35,1278.0
2021-02-24 11:15:00,501.31,501.32,500.31,500.51,1600.0,501.31,501.32,500.31,500.51,1600.0
2021-02-24 11:20:00,500.04,501.26,499.18,501.03,3842.0,500.04,501.26,499.18,501.03,3842.0
2021-02-24 11:25:00,500.84,501.59,500.79,501.16,953.0,500.84,501.59,500.79,501.16,953.0
2021-02-24 11:30:00,501.33,501.47,500.26,500.26,1230.0,501.33,501.47,500.26,500.26,1230.0
2021-02-24 11:35:00,500.38,500.7,500.37,500.4,500.0,500.38,500.7,500.37,500.4,500.0
2021-02-24 11:40:00,499.84,500.46,497.68,497.68,600.0,499.84,500.46,497.68,497.68,600.0
2021-02-24 11:45:00,499.1,499.64,499.1,499.64,200.0,499.1,499.64,499.1,499.64,200.0
2021-02-24 11:50:00,499.62,500.35,498.91,500.01,2464.0,499.62,500.35,498.91,500.01,2464.0
2021-02-24 11:55:00,500.02,500.42,499.99,500.03,2000.0,500.02,500.42,499.99,500.03,2000.0
2021-02-24 12:00:00,499.57,500.34,498.57,500.34,1836.0,499.57,500.34,498.57,500.34,1836.0
2021-02-24 12:05:00,500.53,500.53,500.53,500.53,1300.0,500.53,500.53,500.53,500.53,1300.0
2021-02-24 12:10:00,500.45,501.49,500.13,501.49,3175.0,500.45,501.49,500.13,501.49,3175.0
2021-02-24 12:15:00,501.45,501.45,501.45,501.45,100.0,501.45,501.45,501.45,501.45,100.0
2021-02-24 12:20:00,501.4,501.44,501.4,501.44,200.0,501.4,501.44,501.4,501.44,200.0
2021-02-24 12:25:00,501.35,503.41,501.35,503.41,2604.0,501.35,503.41,501.35,503.41,2604.0
2021-02-24 12:30:00,504.71,504.72,503.48,504.2,802.0,504.71,504.72,503.48,504.2,802.0
2021-02-24 12:35:00,504.65,505.13,504.64,504.77,2700.0,504.65,505.13,504.64,504.77,2700.0
2021-02-24 12:40:00,504.64,505.34,504.5,504.75,1148.0,504.64,505.34,504.5,504.75,1148.0
2021-02-24 12:45:00,503.45,503.45,502.77,502.78,300.0,503.45,503.45,502.77,502.78,300.0
2021-02-24 12:50:00,503.85,503.85,503.4,503.4,300.0,503.85,503.85,503.4,503.4,300.0
2021-02-24 12:55:00,503.87,504.07,503.6,503.6,600.0,503.87,504.07,503.6,503.6,600.0
2021-02-24 13:00:00,504.26,504.31,501.59,501.92,3147.0,504.26,504.31,501.59,501.92,3147.0
2021-02-24 13:05:00,501.88,503.81,501.88,503.81,800.0,501.88,503.81,501.88,503.81,800.0
2021-02-24 13:10:00,504.87,505.75,504.87,505.75,300.0,504.87,505.75,504.87,505.75,300.0
2021-02-24 13:15:00,505.5,505.5,504.55,505.28,500.0,505.5,505.5,504.55,505.28,500.0
2021-02-24 13:20:00,504.98,505.03,504.98,505.03,200.0,504.98,505.03,504.98,505.03,200.0
2021-02-24 13:25:00,505.03,505.03,505.03,505.03,0.0,505.03,505.03,505.03,505.03,0.0
2021-02-24 13:30:00,506.52,507.48,506.52,506.97,800.0,506.52,507.48,506.52,506.97,800.0
2021-02-24 13:35:00,507.65,508.12,507.12,508.12,800.0,507.65,508.12,507.12,508.12,800.0
2021-02-24 13:40:00,507.0,508.25,506.74,508.25,2000.0,507.0,508.25,506.74,508.25,2000.0
2021-02-24 13:45:00,508.11,508.11,508.1,508.1,200.0,508.11,508.11,508.1,508.1,200.0
2021-02-24 13:50:00,507.53,507.53,507.5,507.5,300.0,507.53,507.53,507.5,507.5,300.0
2021-02-24 13:55:00,507.78,507.83,506.36,506.73,3736.0,507.78,507.83,506.36,506.73,3736.0
2021-02-24 14:00:00,506.46,506.46,505.0,505.89,700.0,506.46,506.46,505.0,505.89,700.0
2021-02-24 14:05:00,505.14,506.36,505.14,506.36,2115.0,505.14,506.36,505.14,506.36,2115.0
2021-02-24 14:10:00,506.61,507.54,505.62,506.29,2800.0,506.61,507.54,505.62,506.29,2800.0
2021-02-24 14:15:00,506.44,506.86,505.1,505.1,8314.0,506.44,506.86,505.1,505.1,8314.0
2021-02-24 14:20:00,505.6,505.6,505.6,505.6,100.0,505.6,505.6,505.6,505.6,100.0
2021-02-24 14:25:00,504.26,505.73,504.26,505.73,1000.0,504.26,505.73,504.26,505.73,1000.0
2021-02-24 14:30:00,505.7,506.16,505.55,505.55,600.0,505.7,506.16,505.55,505.55,600.0
2021-02-24 14:35:00,505.91,505.91,504.86,504.86,600.0,505.91,505.91,504.86,504.86,600.0
2021-02-24 14:40:00,505.83,506.0,505.59,505.96,800.0,505.83,506.0,505.59,505.96,800.0
2021-02-24 14:45:00,505.08,505.08,503.85,503.86,400.0,505.08,505.08,503.85,503.86,400.0
2021-02-24 14:50:00,503.04,503.6,500.97,503.38,3500.0,503.04,503.6,500.97,503.38,3500.0
2021-02-24 14:55:00,503.38,503.38,503.38,503.38,0.0,503.38,503.38,503.38,503.38,0.0
2021-02-24 15:00:00,504.74,505.46,504.74,505.46,1100.0,504.74,505.46,504.74,505.46,1100.0
2021-02-24 15:05:00,505.46,505.46,505.46,505.46,0.0,505.46,505.46,505.46,505.46,0.0
2021-02-24 15:10:00,504.83,505.48,504.83,505.48,501.0,504.83,505.48,504.83,505.48,501.0
2021-02-24 15:15:00,505.39,506.19,505.38,506.19,1195.0,505.39,506.19,505.38,506.19,1195.0
2021-02-24 15:20:00,505.87,506.39,505.87,506.39,300.0,505.87,506.39,505.87,506.39,300.0
2021-02-24 15:25:00,505.57,506.92,505.56,506.53,2140.0,505.57,506.92,505.56,506.53,2140.0
2021-02-24 15:30:00,507.02,507.02,507.02,507.02,100.0,507.02,507.02,507.02,507.02,100.0
2021-02-24 15:35:00,507.21,507.97,507.14,507.55,1213.0,507.21,507.97,507.14,507.55,1213.0
2021-02-24 15:40:00,507.27,507.31,506.6,507.31,1583.0,507.27,507.31,506.6,507.31,1583.0
2021-02-24 15:45:00,507.22,508.5,507.22,507.75,1806.0,507.22,508.5,507.22,507.75,1806.0
2021-02-24 15:50:00,507.74,508.69,507.58,508.69,3924.0,507.74,508.69,507.58,508.69,3924.0
2021-02-24 15:55:00,508.58,509.92,508.26,509.25,7230.0,508.58,509.92,508.26,509.25,7230.0
2021-02-25 09:30:00,506.48,508.47,506.48,507.99,3159.0,506.48,508.47,506.48,507.99,3159.0
2021-02-25 09:35:00,508.27,513.88,508.27,512.18,3026.0,508.27,513.88,508.27,512.18,3026.0
2021-02-25 09:40:00,513.73,513.74,511.61,513.66,935.0,513.73,513.74,511.61,513.66,935.0
2021-02-25 09:45:00,513.28,513.97,511.38,511.38,1350.0,513.28,513.97,511.38,511.38,1350.0
2021-02-25 09:50:00,512.7,513.45,510.09,510.09,2000.0,512.7,513.45,510.09,510.09,2000.0
2021-02-25 09:55:00,511.9,516.0,511.8,515.07,7277.0,511.9,516.0,511.8,515.07,7277.0
2021-02-25 10:00:00,514.37,515.65,511.54,513.71,1913.0,514.37,515.65,511.54,513.71,1913.0
2021-02-25 10:05:00,511.13,511.22,510.0,511.22,1939.0,511.13,511.22,510.0,511.22,1939.0
2021-02-25 10:10:00,512.33,512.57,507.17,507.29,4735.0,512.33,512.57,507.17,507.29,4735.0
2021-02-25 10:15:00,507.0,508.01,504.98,505.39,3767.0,507.0,508.01,504.98,505.39,3767.0
2021-02-25 10:20:00,505.42,506.22,504.61,504.61,6311.0,505.42,506.22,504.61,504.61,6311.0
2021-02-25 10:25:00,503.87,503.87,501.65,501.65,1850.0,503.87,503.87,501.65,501.65,1850.0
2021-02-25 10:30:00,500.62,502.02,500.0,500.0,2071.0,500.62,502.02,500.0,500.0,2071.0
2021-02-25 10:35:00,499.27,500.25,498.39,498.39,2502.0,499.27,500.25,498.39,498.39,2502.0
2021-02-25 10:40:00,497.86,499.63,497.78,497.78,1500.0,497.86,499.63,497.78,497.78,1500.0
2021-02-25 10:45:00,497.53,498.59,495.1,498.59,2600.0,497.53,498.59,495.1,498.59,2600.0
2021-02-25 10:50:00,498.54,498.89,497.33,497.79,1200.0,498.54,498.89,497.33,497.79,1200.0
2021-02-25 10:55:00,498.21,498.88,498.11,498.36,3225.0,498.21,498.88,498.11,498.36,3225.0
2021-02-25 11:00:00,499.01,500.0,498.07,498.08,2116.0,499.01,500.0,498.07,498.08,2116.0
2021-02-25 11:05:00,497.93,497.97,495.61,496.68,6159.0,497.93,497.97,495.61,496.68,6159.0
2021-02-25 11:10:00,495.72,495.72,495.72,495.72,100.0,495.72,495.72,495.72,495.72,100.0
2021-02-25 11:15:00,495.09,496.65,495.0,495.01,2300.0,495.09,496.65,495.0,495.01,2300.0
2021-02-25 11:20:00,494.3,496.23,494.29,494.95,1000.0,494.3,496.23,494.29,494.95,1000.0
2021-02-25 11:25:00,494.05,495.13,494.05,495.13,900.0,494.05,495.13,494.05,495.13,900.0
2021-02-25 11:30:00,495.97,496.65,495.07,495.72,1000.0,495.97,496.65,495.07,495.72,1000.0
2021-02-25 11:35:00,496.4,496.98,495.9,496.37,1300.0,496.4,496.98,495.9,496.37,1300.0
2021-02-25 11:40:00,495.31,495.31,494.0,494.0,1400.0,495.31,495.31,494.0,494.0,1400.0
2021-02-25 11:45:00,494.04,494.04,491.12,491.12,1300.0,494.04,494.04,491.12,491.12,1300.0
2021-02-25 11:50:00,490.48,492.52,489.35,492.52,3205.0,490.48,492.52,489.35,492.52,3205.0
2021-02-25 11:55:00,491.94,492.35,490.78,490.79,907.0,491.94,492.35,490.78,490.79,907.0
2021-02-25 12:00:00,491.48,492.11,489.0,490.04,8129.0,491.48,492.11,489.0,490.04,8129.0
2021-02-25 12:05:00,490.0,490.26,487.19,487.19,4098.0,490.0,490.26,487.19,487.19,4098.0
2021-02-25 12:10:00,486.74,488.88,486.39,488.88,2023.0,486.74,488.88,486.39,488.88,2023.0
2021-02-25 12:15:00,489.69,489.69,488.59,488.91,600.0,489.69,489.69,488.59,488.91,600.0
2021-02-25 12:20:00,489.54,489.55,486.75,488.19,3166.0,489.54,489.55,486.75,488.19,3166.0
2021-02-25 12:25:00,487.1,487.1,483.51,484.0,4690.0,487.1,487.1,483.51,484.0,4690.0
2021-02-25 12:30:00,483.72,484.32,482.19,482.78,1516.0,483.72,484.32,482.19,482.78,1516.0
2021-02-25 12:35:00,483.06,483.21,481.0,483.21,2372.0,483.06,483.21,481.0,483.21,2372.0
2021-02-25 12:40:00,483.25,483.25,480.6,481.41,3837.0,483.25,483.25,480.6,481.41,3837.0
2021-02-25 12:45:00,480.0,481.19,479.67,480.5,3570.0,480.0,481.19,479.67,480.5,3570.0
2021-02-25 12:50:00,479.32,479.87,475.85,475.86,4370.0,479.32,479.87,475.85,475.86,4370.0
2021-02-25 12:55:00,475.21,478.84,474.07,477.05,8471.0,475.21,478.84,474.07,477.05,8471.0
2021-02-25 13:00:00,478.06,479.47,475.55,477.8,2680.0,478.06,479.47,475.55,477.8,2680.0
2021-02-25 13:05:00,478.02,478.53,475.91,477.74,5827.0,478.02,478.53,475.91,477.74,5827.0
2021-02-25 13:10:00,478.54,481.5,478.04,481.5,2250.0,478.54,481.5,478.04,481.5,2250.0
2021-02-25 13:15:00,480.69,481.88,479.59,481.88,2019.0,480.69,481.88,479.59,481.88,2019.0
2021-02-25 13:20:00,481.73,482.87,480.92,481.43,3400.0,481.73,482.87,480.92,481.43,3400.0
2021-02-25 13:25:00,482.38,484.06,481.74,484.06,1600.0,482.38,484.06,481.74,484.06,1600.0
2021-02-25 13:30:00,484.7,484.96,482.3,482.42,2169.0,484.7,484.96,482.3,482.42,2169.0
2021-02-25 13:35:00,482.23,485.0,482.04,485.0,1401.0,482.23,485.0,482.04,485.0,1401.0
2021-02-25 13:40:00,483.82,486.79,483.82,485.4,900.0,483.82,486.79,483.82,485.4,900.0
2021-02-25 13:45:00,485.26,486.75,485.26,486.75,1500.0,485.26,486.75,485.26,486.75,1500.0
2021-02-25 13:50:00,486.04,486.04,482.64,483.88,1200.0,486.04,486.04,482.64,483.88,1200.0
2021-02-25 13:55:00,482.75,485.46,481.75,484.96,2223.0,482.75,485.46,481.75,484.96,2223.0
2021-02-25 14:00:00,484.24,484.56,482.7,484.56,1100.0,484.24,484.56,482.7,484.56,1100.0
2021-02-25 14:05:00,485.5,486.15,485.44,486.15,300.0,485.5,486.15,485.44,486.15,300.0
2021-02-25 14:10:00,485.86,485.86,485.33,485.33,200.0,485.86,485.86,485.33,485.33,200.0
2021-02-25 14:15:00,484.23,485.71,484.23,484.85,373.0,484.23,485.71,484.23,484.85,373.0
2021-02-25 14:20:00,486.79,487.08,486.75,486.76,1602.0,486.79,487.08,486.75,486.76,1602.0
2021-02-25 14:25:00,487.28,487.69,487.19,487.19,1400.0,487.28,487.69,487.19,487.19,1400.0
2021-02-25 14:30:00,486.76,486.76,484.23,484.23,1000.0,486.76,486.76,484.23,484.23,1000.0
2021-02-25 14:35:00,483.5,483.5,481.38,481.38,400.0,483.5,483.5,481.38,481.38,400.0
2021-02-25 14:40:00,481.81,482.64,481.55,482.54,2523.0,481.81,482.64,481.55,482.54,2523.0
2021-02-25 14:45:00,482.45,483.0,481.0,481.5,3145.0,482.45,483.0,481.0,481.5,3145.0
2021-02-25 14:50:00,481.92,481.92,478.86,478.86,2553.0,481.92,481.92,478.86,478.86,2553.0
2021-02-25 14:55:00,480.24,480.78,480.0,480.78,900.0,480.24,480.78,480.0,480.78,900.0
2021-02-25 15:00:00,480.34,480.54,478.69,479.19,1000.0,480.34,480.54,478.69,479.19,1000.0
2021-02-25 15:05:00,479.1,479.1,476.79,476.79,1340.0,479.1,479.1,476.79,476.79,1340.0
2021-02-25 15:10:00,477.33,479.26,477.1,478.58,3200.0,477.33,479.26,477.1,478.58,3200.0
2021-02-25 15:15:00,478.16,478.76,477.0,478.16,1400.0,478.16,478.76,477.0,478.16,1400.0
2021-02-25 15:20:00,478.83,478.83,476.75,477.28,3404.0,478.83,478.83,476.75,477.28,3404.0
2021-02-25 15:25:00,476.69,478.98,476.69,477.19,3153.0,476.69,478.98,476.69,477.19,3153.0
2021-02-25 15:30:00,477.14,479.35,475.78,475.78,3548.0,477.14,479.35,475.78,475.78,3548.0
2021-02-25 15:35:00,475.72,475.93,473.4,474.79,5068.0,475.72,475.93,473.4,474.79,5068.0
2021-02-25 15:40:00,475.36,475.36,472.86,475.03,5097.0,475.36,475.36,472.86,475.03,5097.0
2021-02-25 15:45:00,475.12,476.61,474.55,476.11,4435.0,475.12,476.61,474.55,476.11,4435.0
2021-02-25 15:50:00,475.55,477.4,474.28,475.11,6816.0,475.55,477.4,474.28,475.11,6816.0
2021-02-25 15:55:00,474.38,474.74,473.08,473.08,16238.0,474.38,474.74,473.08,473.08,16238.0
2021-02-26 09:30:00,478.61,484.0,478.14,484.0,700.0,478.61,484.0,478.14,484.0,700.0
2021-02-26 09:35:00,483.83,492.44,482.81,490.09,13518.0,483.83,492.44,482.81,490.09,13518.0
2021-02-26 09:40:00,489.29,492.0,488.69,489.55,1265.0,489.29,492.0,488.69,489.55,1265.0
2021-02-26 09:45:00,489.0,492.62,488.37,488.89,8118.0,489.0,492.62,488.37,488.89,8118.0
2021-02-26 09:50:00,486.16,490.99,484.0,484.09,3300.0,486.16,490.99,484.0,484.09,3300.0
2021-02-26 09:55:00,483.89,485.15,483.61,484.95,5102.0,483.89,485.15,483.61,484.95,5102.0
2021-02-26 10:00:00,484.0,485.0,480.58,485.0,3231.0,484.0,485.0,480.58,485.0,3231.0
2021-02-26 10:05:00,484.06,484.06,480.0,480.73,1700.0,484.06,484.06,480.0,480.73,1700.0
2021-02-26 10:10:00,479.91,480.46,478.85,480.45,1518.0,479.91,480.46,478.85,480.45,1518.0
2021-02-26 10:15:00,478.61,480.4,477.3,480.4,1100.0,478.61,480.4,477.3,480.4,1100.0
2021-02-26 10:20:00,480.78,480.78,479.83,479.83,1300.0,480.78,480.78,479.83,479.83,1300.0
2021-02-26 10:25:00,479.74,482.0,478.57,478.69,1064.0,479.74,482.0,478.57,478.69,1064.0
2021-02-26 10:30:00,477.34,478.02,475.79,476.87,9447.0,477.34,478.02,475.79,476.87,9447.0
2021-02-26 10:35:00,480.06,485.16,480.06,484.27,4066.0,480.06,485.16,480.06,484.27,4066.0
2021-02-26 10:40:00,484.26,485.1,483.57,484.0,1490.0,484.26,485.1,483.57,484.0,1490.0
2021-02-26 10:45:00,485.38,488.43,485.27,488.43,1486.0,485.38,488.43,485.27,488.43,1486.0
2021-02-26 10:50:00,487.12,489.24,486.18,488.34,1800.0,487.12,489.24,486.18,488.34,1800.0
2021-02-26 10:55:00,487.0,489.69,487.0,489.56,2150.0,487.0,489.69,487.0,489.56,2150.0
2021-02-26 11:00:00,487.25,488.35,486.0,488.0,1634.0,487.25,488.35,486.0,488.0,1634.0
2021-02-26 11:05:00,489.48,489.48,488.71,488.72,1550.0,489.48,489.48,488.71,488.72,1550.0
2021-02-26 11:10:00,488.93,489.81,487.45,487.45,900.0,488.93,489.81,487.45,487.45,900.0
2021-02-26 11:15:00,489.17,489.87,488.01,488.44,550.0,489.17,489.87,488.01,488.44,550.0
2021-02-26 11:20:00,487.0,489.49,486.45,487.0,1807.0,487.0,489.49,486.45,487.0,1807.0
2021-02-26 11:25:00,487.83,492.25,487.42,492.25,2300.0,487.83,492.25,487.42,492.25,2300.0
2021-02-26 11:30:00,492.43,497.66,492.43,496.81,3825.0,492.43,497.66,492.43,496.81,3825.0
2021-02-26 11:35:00,497.5,497.5,495.22,495.23,700.0,497.5,497.5,495.22,495.23,700.0
2021-02-26 11:40:00,496.42,496.78,494.79,495.63,1146.0,496.42,496.78,494.79,495.63,1146.0
2021-02-26 11:45:00,495.53,495.54,493.63,494.79,844.0,495.53,495.54,493.63,494.79,844.0
2021-02-26 11:50:00,494.3,495.21,493.65,494.49,1952.0,494.3,495.21,493.65,494.49,1952.0
2021-02-26 11:55:00,496.0,498.36,496.0,498.36,1643.0,496.0,498.36,496.0,498.36,1643.0
2021-02-26 12:00:00,497.92,498.63,496.98,497.92,1800.0,497.92,498.63,496.98,497.92,1800.0
2021-02-26 12:05:00,498.45,499.18,495.78,499.18,2150.0,498.45,499.18,495.78,499.18,2150.0
2021-02-26 12:10:00,499.5,500.72,499.0,500.0,5016.0,499.5,500.72,499.0,500.0,5016.0
2021-02-26 12:15:00,500.0,500.65,499.21,499.21,1810.0,500.0,500.65,499.21,499.21,1810.0
2021-02-26 12:20:00,499.0,499.31,498.3,499.31,1500.0,499.0,499.31,498.3,499.31,1500.0
2021-02-26 12:25:00,498.46,499.6,498.45,499.6,1848.0,498.46,499.6,498.45,499.6,1848.0
2021-02-26 12:30:00,499.98,501.19,499.72,500.66,2600.0,499.98,501.19,499.72,500.66,2600.0
2021-02-26 12:35:00,500.87,502.1,500.55,501.8,2588.0,500.87,502.1,500.55,501.8,2588.0
2021-02-26 12:40:00,500.6,500.6,498.42,498.42,3410.0,500.6,500.6,498.42,498.42,3410.0
2021-02-26 12:45:00,498.18,501.28,498.13,500.4,4711.0,498.18,501.28,498.13,500.4,4711.0
2021-02-26 12:50:00,500.49,501.99,499.17,499.17,3700.0,500.49,501.99,499.17,499.17,3700.0
2021-02-26 12:55:00,498.3,498.3,496.14,496.14,1600.0,498.3,498.3,496.14,496.14,1600.0
2021-02-26 13:00:00,495.18,495.57,492.57,492.77,1644.0,495.18,495.57,492.57,492.77,1644.0
2021-02-26 13:05:00,493.5,494.91,492.74,494.91,2738.0,493.5,494.91,492.74,494.91,2738.0
2021-02-26 13:10:00,497.23,497.23,496.37,496.38,200.0,497.23,497.23,496.37,496.38,200.0
2021-02-26 13:15:00,497.05,497.95,496.89,496.95,401.0,497.05,497.95,496.89,496.95,401.0
2021-02-26 13:20:00,496.62,497.06,495.81,495.81,300.0,496.62,497.06,495.81,495.81,300.0
2021-02-26 13:25:00,496.56,496.75,496.56,496.75,200.0,496.56,496.75,496.56,496.75,200.0
2021-02-26 13:30:00,495.39,495.39,493.82,493.84,1029.0,495.39,495.39,493.82,493.84,1029.0
2021-02-26 13:35:00,494.11,494.11,492.68,492.68,1571.0,494.11,494.11,492.68,492.68,1571.0
2021-02-26 13:40:00,492.52,493.43,492.52,493.43,500.0,492.52,493.43,492.52,493.43,500.0
2021-02-26 13:45:00,494.0,494.0,490.0,492.42,2600.0,494.0,494.0,490.0,492.42,2600.0
2021-02-26 13:50:00,492.27,492.27,489.96,489.96,800.0,492.27,492.27,489.96,489.96,800.0
2021-02-26 13:55:00,492.84,493.93,492.27,492.27,1101.0,492.84,493.93,492.27,492.27,1101.0
2021-02-26 14:00:00,492.88,493.04,492.88,492.89,300.0,492.88,493.04,492.88,492.89,300.0
2021-02-26 14:05:00,491.95,493.13,491.95,492.17,790.0,491.95,493.13,491.95,492.17,790.0
2021-02-26 14:10:00,493.0,493.89,492.56,492.99,964.0,493.0,493.89,492.56,492.99,964.0
2021-02-26 14:15:00,490.18,490.19,490.18,490.19,200.0,490.18,490.19,490.18,490.19,200.0
2021-02-26 14:20:00,488.6,491.37,488.6,491.37,823.0,488.6,491.37,488.6,491.37,823.0
2021-02-26 14:25:00,490.08,491.49,490.08,491.41,300.0,490.08,491.49,490.08,491.41,300.0
2021-02-26 14:30:00,490.82,491.54,490.69,491.54,300.0,490.82,491.54,490.69,491.54,300.0
2021-02-26 14:35:00,492.62,493.96,491.58,493.19,3197.0,492.62,493.96,491.58,493.19,3197.0
2021-02-26 14:40:00,492.26,492.26,490.0,490.0,300.0,492.26,492.26,490.0,490.0,300.0
2021-02-26 14:45:00,492.01,493.88,491.92,493.88,1032.0,492.01,493.88,491.92,493.88,1032.0
2021-02-26 14:50:00,494.42,495.0,493.31,493.92,2200.0,494.42,495.0,493.31,493.92,2200.0
2021-02-26 14:55:00,494.36,495.82,494.25,495.04,2701.0,494.36,495.82,494.25,495.04,2701.0
2021-02-26 15:00:00,495.47,495.48,494.31,495.35,1100.0,495.47,495.48,494.31,495.35,1100.0
2021-02-26 15:05:00,494.79,495.13,493.63,495.13,800.0,494.79,495.13,493.63,495.13,800.0
2021-02-26 15:10:00,495.58,496.71,494.74,495.12,2400.0,495.58,496.71,494.74,495.12,2400.0
2021-02-26 15:15:00,494.85,495.89,494.85,495.42,2507.0,494.85,495.89,494.85,495.42,2507.0
2021-02-26 15:20:00,494.53,496.1,492.46,494.09,7093.0,494.53,496.1,492.46,494.09,7093.0
2021-02-26 15:25:00,494.06,495.89,493.54,494.27,2100.0,494.06,495.89,493.54,494.27,2100.0
2021-02-26 15:30:00,493.82,495.36,493.53,495.03,2028.0,493.82,495.36,493.53,495.03,2028.0
2021-02-26 15:35:00,495.13,495.13,494.25,494.4,700.0,495.13,495.13,494.25,494.4,700.0
2021-02-26 15:40:00,494.18,496.3,494.16,495.37,3100.0,494.18,496.3,494.16,495.37,3100.0
2021-02-26 15:45:00,495.94,497.07,495.9,496.83,1481.0,495.94,497.07,495.9,496.83,1481.0
2021-02-26 15:50:00,496.11,496.46,492.65,494.01,5889.0,496.11,496.46,492.65,494.01,5889.0
2021-02-26 15:55:00,493.27,494.47,489.94,489.98,15095.0,493.27,494.47,489.94,489.98,15095.0
2021-03-01 09:30:00,502.88,505.0,502.88,505.0,200.0,502.88,505.0,502.88,505.0,200.0
2021-03-01 09:35:00,505.76,508.0,501.59,503.0,11890.0,505.76,508.0,501.59,503.0,11890.0
2021-03-01 09:40:00,502.99,503.75,501.59,502.01,2532.0,502.99,503.75,501.59,502.01,2532.0
2021-03-01 09:45:00,502.37,502.37,498.24,498.24,1200.0,502.37,502.37,498.24,498.24,1200.0
2021-03-01 09:50:00,498.0,500.3,498.0,500.0,1300.0,498.0,500.3,498.0,500.0,1300.0
2021-03-01 09:55:00,501.91,501.91,500.0,500.0,350.0,501.91,501.91,500.0,500.0,350.0
2021-03-01 10:00:00,500.86,503.97,500.86,503.79,2324.0,500.86,503.97,500.86,503.79,2324.0
2021-03-01 10:05:00,503.46,505.0,502.43,503.1,3555.0,503.46,505.0,502.43,503.1,3555.0
2021-03-01 10:10:00,502.99,504.77,501.71,504.55,5804.0,502.99,504.77,501.71,504.55,5804.0
2021-03-01 10:15:00,505.0,507.29,505.0,507.29,1211.0,505.0,507.29,505.0,507.29,1211.0
2021-03-01 10:20:00,507.1,507.58,506.6,506.94,700.0,507.1,507.58,506.6,506.94,700.0
2021-03-01 10:25:00,506.2,506.2,503.72,503.72,520.0,506.2,506.2,503.72,503.72,520.0
2021-03-01 10:30:00,505.04,505.4,503.08,505.03,1749.0,505.04,505.4,503.08,505.03,1749.0
2021-03-01 10:35:00,504.17,505.37,504.17,505.37,560.0,504.17,505.37,504.17,505.37,560.0
2021-03-01 10:40:00,506.69,506.69,505.64,506.09,1400.0,506.69,506.69,505.64,506.09,1400.0
2021-03-01 10:45:00,505.85,505.85,504.78,504.86,1938.0,505.85,505.85,504.78,504.86,1938.0
2021-03-01 10:50:00,505.1,506.31,505.09,506.27,2270.0,505.1,506.31,505.09,506.27,2270.0
2021-03-01 10:55:00,506.8,510.0,506.12,509.81,4092.0,506.8,510.0,506.12,509.81,4092.0
2021-03-01 11:00:00,510.06,510.64,508.82,508.82,1500.0,510.06,510.64,508.82,508.82,1500.0
2021-03-01 11:05:00,509.0,511.01,508.74,511.0,3245.0,509.0,511.01,508.74,511.0,3245.0
2021-03-01 11:10:00,511.15,512.84,511.15,512.16,1507.0,511.15,512.84,511.15,512.16,1507.0
2021-03-01 11:15:00,512.08,513.62,512.08,513.62,3058.0,512.08,513.62,512.08,513.62,3058.0
2021-03-01 11:20:00,513.34,513.34,510.37,510.37,2600.0,513.34,513.34,510.37,510.37,2600.0
2021-03-01 11:25:00,510.92,510.95,508.86,509.79,1349.0,510.92,510.95,508.86,509.79,1349.0
2021-03-01 11:30:00,509.47,510.02,508.33,508.33,1885.0,509.47,510.02,508.33,508.33,1885.0
2021-03-01 11:35:00,509.26,510.44,509.26,509.62,4198.0,509.26,510.44,509.26,509.62,4198.0
2021-03-01 11:40:00,510.19,512.85,510.19,511.8,1393.0,510.19,512.85,510.19,511.8,1393.0
2021-03-01 11:45:00,512.49,512.69,511.85,512.64,1210.0,512.49,512.69,511.85,512.64,1210.0
2021-03-01 11:50:00,513.02,514.91,512.96,514.76,2336.0,513.02,514.91,512.96,514.76,2336.0
2021-03-01 11:55:00,514.98,514.98,513.68,513.68,900.0,514.98,514.98,513.68,513.68,900.0
2021-03-01 12:00:00,512.59,512.59,511.16,511.16,1700.0,512.59,512.59,511.16,511.16,1700.0
2021-03-01 12:05:00,510.63,511.48,510.63,511.21,879.0,510.63,511.48,510.63,511.21,879.0
2021-03-01 12:10:00,511.22,511.22,510.95,511.05,400.0,511.22,511.22,510.95,511.05,400.0
2021-03-01 12:15:00,510.77,510.78,508.94,509.45,899.0,510.77,510.78,508.94,509.45,899.0
2021-03-01 12:20:00,510.0,510.44,509.5,510.44,1817.0,510.0,510.44,509.5,510.44,1817.0
2021-03-01 12:25:00,510.43,510.71,509.82,510.37,1000.0,510.43,510.71,509.82,510.37,1000.0
2021-03-01 12:30:00,510.0,510.36,510.0,510.36,700.0,510.0,510.36,510.0,510.36,700.0
2021-03-01 12:35:00,510.0,511.5,510.0,510.88,817.0,510.0,511.5,510.0,510.88,817.0
2021-03-01 12:40:00,510.56,510.56,510.56,510.56,200.0,510.56,510.56,510.56,510.56,200.0
2021-03-01 12:45:00,510.15,511.67,510.14,511.67,600.0,510.15,511.67,510.14,511.67,600.0
2021-03-01 12:50:00,512.31,512.33,511.51,511.82,900.0,512.31,512.33,511.51,511.82,900.0
2021-03-01 12:55:00,511.75,511.75,509.69,509.69,1474.0,511.75,511.75,509.69,509.69,1474.0
2021-03-01 13:00:00,509.64,509.64,508.71,509.18,1893.0,509.64,509.64,508.71,509.18,1893.0
2021-03-01 13:05:00,509.54,509.54,508.7,509.19,954.0,509.54,509.54,508.7,509.19,954.0
2021-03-01 13:10:00,508.6,508.6,508.17,508.44,416.0,508.6,508.6,508.17,508.44,416.0
2021-03-01 13:15:00,507.96,508.24,506.89,507.0,1473.0,507.96,508.24,506.89,507.0,1473.0
2021-03-01 13:20:00,506.56,506.98,506.47,506.47,505.0,506.56,506.98,506.47,506.47,505.0
2021-03-01 13:25:00,508.25,509.7,508.25,509.7,700.0,508.25,509.7,508.25,509.7,700.0
2021-03-01 13:30:00,509.07,510.63,509.07,510.63,900.0,509.07,510.63,509.07,510.63,900.0
2021-03-01 13:35:00,510.16,510.9,510.16,510.2,1232.0,510.16,510.9,510.16,510.2,1232.0
2021-03-01 13:40:00,510.19,510.8,510.11,510.8,1100.0,510.19,510.8,510.11,510.8,1100.0
2021-03-01 13:45:00,510.46,510.46,509.71,510.13,778.0,510.46,510.46,509.71,510.13,778.0
2021-03-01 13:50:00,510.13,510.13,510.13,510.13,0.0,510.13,510.13,510.13,510.13,0.0
2021-03-01 13:55:00,510.13,510.13,510.13,510.13,0.0,510.13,510.13,510.13,510.13,0.0
2021-03-01 14:00:00,510.22,510.69,509.43,510.69,1300.0,510.22,510.69,509.43,510.69,1300.0
2021-03-01 14:05:00,509.93,511.51,509.92,510.9,1830.0,509.93,511.51,509.92,510.9,1830.0
2021-03-01 14:10:00,511.09,511.59,510.53,510.53,900.0,511.09,511.59,510.53,510.53,900.0
2021-03-01 14:15:00,510.55,510.98,510.41,510.86,1100.0,510.55,510.98,510.41,510.86,1100.0
2021-03-01 14:20:00,511.24,511.75,510.98,511.08,3346.0,511.24,511.75,510.98,511.08,3346.0
2021-03-01 14:25:00,510.89,510.93,509.96,510.21,1200.0,510.89,510.93,509.96,510.21,1200.0
2021-03-01 14:30:00,510.22,511.05,509.8,511.05,1796.0,510.22,511.05,509.8,511.05,1796.0
2021-03-01 14:35:00,510.99,511.23,509.89,509.9,1000.0,510.99,511.23,509.89,509.9,1000.0
2021-03-01 14:40:00,509.74,510.1,509.74,509.77,600.0,509.74,510.1,509.74,509.77,600.0
2021-03-01 14:45:00,510.21,510.22,509.72,510.17,1900.0,510.21,510.22,509.72,510.17,1900.0
2021-03-01 14:50:00,510.4,510.99,510.07,510.43,1745.0,510.4,510.99,510.07,510.43,1745.0
2021-03-01 14:55:00,510.4,510.7,510.06,510.06,1305.0,510.4,510.7,510.06,510.06,1305.0
2021-03-01 15:00:00,509.27,510.73,509.27,510.46,2874.0,509.27,510.73,509.27,510.46,2874.0
2021-03-01 15:05:00,509.7,510.4,509.56,510.4,1529.0,509.7,510.4,509.56,510.4,1529.0
2021-03-01 15:10:00,510.33,510.33,509.99,510.0,400.0,510.33,510.33,509.99,510.0,400.0
2021-03-01 15:15:00,509.29,509.95,508.82,509.95,3368.0,509.29,509.95,508.82,509.95,3368.0
2021-03-01 15:20:00,509.85,510.24,509.66,509.66,1500.0,509.85,510.24,509.66,509.66,1500.0
2021-03-01 15:25:00,510.01,510.01,508.53,509.0,6243.0,510.01,510.01,508.53,509.0,6243.0
2021-03-01 15:30:00,509.76,509.79,507.97,508.72,3404.0,509.76,509.79,507.97,508.72,3404.0
2021-03-01 15:35:00,508.86,508.86,507.62,507.79,1500.0,508.86,508.86,507.62,507.79,1500.0
2021-03-01 15:40:00,508.32,508.43,507.25,508.15,4495.0,508.32,508.43,507.25,508.15,4495.0
2021-03-01 15:45:00,507.83,508.19,507.21,507.52,3727.0,507.83,508.19,507.21,507.52,3727.0
2021-03-01 15:50:00,507.54,507.85,505.92,506.54,11016.0,507.54,507.85,505.92,506.54,11016.0
2021-03-01 15:55:00,506.04,506.6,505.66,505.67,14439.0,506.04,506.6,505.66,505.67,14439.0
2021-03-02 09:30:00,508.53,508.74,506.05,507.16,3157.0,508.53,508.74,506.05,507.16,3157.0
2021-03-02 09:35:00,508.78,508.78,506.73,508.37,1410.0,508.78,508.78,506.73,508.37,1410.0
2021-03-02 09:40:00,507.48,507.48,504.31,504.72,2400.0,507.48,507.48,504.31,504.72,2400.0
2021-03-02 09:45:00,505.5,506.94,502.06,502.8,1974.0,505.5,506.94,502.06,502.8,1974.0
2021-03-02 09:50:00,502.79,504.56,502.79,504.56,300.0,502.79,504.56,502.79,504.56,300.0
2021-03-02 09:55:00,505.11,510.9,504.92,509.94,4854.0,505.11,510.9,504.92,509.94,4854.0
2021-03-02 10:00:00,509.18,510.0,508.68,509.81,1426.0,509.18,510.0,508.68,509.81,1426.0
2021-03-02 10:05:00,510.01,511.0,508.0,509.85,5029.0,510.01,511.0,508.0,509.85,5029.0
2021-03-02 10:10:00,509.08,509.08,505.11,506.0,1802.0,509.08,509.08,505.11,506.0,1802.0
2021-03-02 10:15:00,505.71,508.14,505.7,507.09,1000.0,505.71,508.14,505.7,507.09,1000.0
2021-03-02 10:20:00,506.71,506.93,504.05,504.05,1240.0,506.71,506.93,504.05,504.05,1240.0
2021-03-02 10:25:00,503.69,503.69,500.0,500.02,4375.0,503.69,503.69,500.0,500.02,4375.0
2021-03-02 10:30:00,500.59,503.46,500.58,502.68,800.0,500.59,503.46,500.58,502.68,800.0
2021-03-02 10:35:00,503.05,503.05,500.0,500.6,600.0,503.05,503.05,500.0,500.6,600.0
2021-03-02 10:40:00,498.83,498.83,496.31,497.31,1545.0,498.83,498.83,496.31,497.31,1545.0
2021-03-02 10:45:00,495.94,499.52,495.94,499.52,1000.0,495.94,499.52,495.94,499.52,1000.0
2021-03-02 10:50:00,498.95,499.0,497.62,498.41,900.0,498.95,499.0,497.62,498.41,900.0
2021-03-02 10:55:00,499.63,500.82,499.07,500.82,1200.0,499.63,500.82,499.07,500.82,1200.0
2021-03-02 11:00:00,501.53,501.53,497.44,499.17,1813.0,501.53,501.53,497.44,499.17,1813.0
2021-03-02 11:05:00,501.15,501.15,500.24,500.24,400.0,501.15,501.15,500.24,500.24,400.0
2021-03-02 11:10:00,500.28,500.62,498.64,500.13,1000.0,500.28,500.62,498.64,500.13,1000.0
2021-03-02 11:15:00,499.01,499.01,497.42,498.2,1200.0,499.01,499.01,497.42,498.2,1200.0
2021-03-02 11:20:00,497.88,497.88,497.0,497.85,1400.0,497.88,497.88,497.0,497.85,1400.0
2021-03-02 11:25:00,495.42,497.45,495.42,496.7,2345.0,495.42,497.45,495.42,496.7,2345.0
2021-03-02 11:30:00,496.71,497.09,495.05,495.05,1000.0,496.71,497.09,495.05,495.05,1000.0
2021-03-02 11:35:00,496.16,496.16,495.02,495.02,600.0,496.16,496.16,495.02,495.02,600.0
2021-03-02 11:40:00,494.94,494.94,494.04,494.04,203.0,494.94,494.94,494.04,494.04,203.0
2021-03-02 11:45:00,494.25,495.4,494.06,494.06,500.0,494.25,495.4,494.06,494.06,500.0
2021-03-02 11:50:00,493.87,496.61,493.87,496.61,800.0,493.87,496.61,493.87,496.61,800.0
2021-03-02 11:55:00,496.75,496.75,495.09,495.09,350.0,496.75,496.75,495.09,495.09,350.0
2021-03-02 12:00:00,495.67,495.67,492.91,493.53,2130.0,495.67,495.67,492.91,493.53,2130.0
2021-03-02 12:05:00,495.75,495.91,493.81,495.13,2489.0,495.75,495.91,493.81,495.13,2489.0
2021-03-02 12:10:00,495.14,495.19,494.53,494.53,600.0,495.14,495.19,494.53,494.53,600.0
2021-03-02 12:15:00,494.98,495.75,494.07,495.59,1134.0,494.98,495.75,494.07,495.59,1134.0
2021-03-02 12:20:00,495.2,495.2,495.2,495.2,100.0,495.2,495.2,495.2,495.2,100.0
2021-03-02 12:25:00,493.94,494.67,493.9,494.66,1185.0,493.94,494.67,493.9,494.66,1185.0
2021-03-02 12:30:00,493.33,493.34,492.8,493.02,1200.0,493.33,493.34,492.8,493.02,1200.0
2021-03-02 12:35:00,493.89,495.31,493.25,495.31,500.0,493.89,495.31,493.25,495.31,500.0
2021-03-02 12:40:00,496.26,496.26,496.26,496.26,100.0,496.26,496.26,496.26,496.26,100.0
2021-03-02 12:45:00,495.46,495.62,494.44,495.54,2800.0,495.46,495.62,494.44,495.54,2800.0
2021-03-02 12:50:00,494.78,495.71,494.29,494.29,1400.0,494.78,495.71,494.29,494.29,1400.0
2021-03-02 12:55:00,493.75,493.75,493.75,493.75,400.0,493.75,493.75,493.75,493.75,400.0
2021-03-02 13:00:00,495.25,495.84,495.24,495.76,400.0,495.25,495.84,495.24,495.76,400.0
2021-03-02 13:05:00,495.16,496.24,495.15,496.24,961.0,495.16,496.24,495.15,496.24,961.0
2021-03-02 13:10:00,496.09,496.1,496.09,496.1,361.0,496.09,496.1,496.09,496.1,361.0
2021-03-02 13:15:00,496.85,496.85,495.18,495.18,777.0,496.85,496.85,495.18,495.18,777.0
2021-03-02 13:20:00,495.0,495.38,495.0,495.38,601.0,495.0,495.38,495.0,495.38,601.0
2021-03-02 13:25:00,494.67,494.67,493.24,493.83,1500.0,494.67,494.67,493.24,493.83,1500.0
2021-03-02 13:30:00,493.59,494.96,493.58,494.63,677.0,493.59,494.96,493.58,494.63,677.0
2021-03-02 13:35:00,493.9,494.41,493.9,494.41,300.0,493.9,494.41,493.9,494.41,300.0
2021-03-02 13:40:00,494.65,494.65,494.03,494.1,900.0,494.65,494.65,494.03,494.1,900.0
2021-03-02 13:45:00,494.28,494.56,493.86,494.56,600.0,494.28,494.56,493.86,494.56,600.0
2021-03-02 13:50:00,494.16,495.25,494.16,494.77,1435.0,494.16,495.25,494.16,494.77,1435.0
2021-03-02 13:55:00,494.77,494.78,493.68,493.68,500.0,494.77,494.78,493.68,493.68,500.0
2021-03-02 14:00:00,494.15,494.15,494.07,494.07,300.0,494.15,494.15,494.07,494.07,300.0
2021-03-02 14:05:00,494.62,494.62,492.09,492.09,1936.0,494.62,494.62,492.09,492.09,1936.0
2021-03-02 14:10:00,492.0,492.0,491.91,491.91,200.0,492.0,492.0,491.91,491.91,200.0
2021-03-02 14:15:00,491.13,491.13,489.56,490.39,1208.0,491.13,491.13,489.56,490.39,1208.0
2021-03-02 14:20:00,491.76,492.21,491.76,492.21,510.0,491.76,492.21,491.76,492.21,510.0
2021-03-02 14:25:00,492.0,492.0,490.75,490.85,1000.0,492.0,492.0,490.75,490.85,1000.0
2021-03-02 14:30:00,490.69,490.7,488.62,490.19,900.0,490.69,490.7,488.62,490.19,900.0
2021-03-02 14:35:00,489.05,490.55,489.05,490.46,300.0,489.05,490.55,489.05,490.46,300.0
2021-03-02 14:40:00,490.11,490.71,489.51,489.52,1000.0,490.11,490.71,489.51,489.52,1000.0
2021-03-02 14:45:00,489.5,490.42,489.5,490.13,600.0,489.5,490.42,489.5,490.13,600.0
2021-03-02 14:50:00,490.8,491.28,490.11,490.7,1401.0,490.8,491.28,490.11,490.7,1401.0
2021-03-02 14:55:00,491.21,491.59,490.35,490.36,1045.0,491.21,491.59,490.35,490.36,1045.0
2021-03-02 15:00:00,489.72,491.36,489.72,491.01,1419.0,489.72,491.36,489.72,491.01,1419.0
2021-03-02 15:05:00,490.89,491.8,490.76,491.8,1022.0,490.89,491.8,490.76,491.8,1022.0
2021-03-02 15:10:00,491.95,492.39,490.6,490.6,1435.0,491.95,492.39,490.6,490.6,1435.0
2021-03-02 15:15:00,490.8,490.8,490.23,490.25,800.0,490.8,490.8,490.23,490.25,800.0
2021-03-02 15:20:00,489.41,489.86,488.63,488.95,1002.0,489.41,489.86,488.63,488.95,1002.0
2021-03-02 15:25:00,488.64,489.49,488.44,489.2,1579.0,488.64,489.49,488.44,489.2,1579.0
2021-03-02 15:30:00,488.95,490.69,487.84,490.08,2510.0,488.95,490.69,487.84,490.08,2510.0
2021-03-02 15:35:00,489.62,489.62,487.96,489.36,2158.0,489.62,489.62,487.96,489.36,2158.0
2021-03-02 15:40:00,489.37,490.48,489.02,490.23,2616.0,489.37,490.48,489.02,490.23,2616.0
2021-03-02 15:45:00,489.8,490.84,489.21,489.21,3395.0,489.8,490.84,489.21,489.21,3395.0
2021-03-02 15:50:00,488.34,488.79,487.74,487.78,4892.0,488.34,488.79,487.74,487.78,4892.0
2021-03-02 15:55:00,487.79,488.24,485.81,487.66,17322.0,487.79,488.24,485.81,487.66,17322.0
2021-03-03 09:30:00,486.55,492.77,485.0,490.6,3547.0,486.55,492.77,485.0,490.6,3547.0
2021-03-03 09:35:00,490.5,490.5,487.11,487.11,719.0,490.5,490.5,487.11,487.11,719.0
2021-03-03 09:40:00,485.01,486.29,480.9,482.14,4302.0,485.01,486.29,480.9,482.14,4302.0
2021-03-03 09:45:00,483.7,488.86,483.7,488.86,2005.0,483.7,488.86,483.7,488.86,2005.0
2021-03-03 09:50:00,489.64,491.76,489.09,490.33,2000.0,489.64,491.76,489.09,490.33,2000.0
2021-03-03 09:55:00,488.85,488.94,484.56,484.59,2100.0,488.85,488.94,484.56,484.59,2100.0
2021-03-03 10:00:00,485.56,485.56,481.62,481.62,2620.0,485.56,485.56,481.62,481.62,2620.0
2021-03-03 10:05:00,481.62,484.0,479.0,483.01,11313.0,481.62,484.0,479.0,483.01,11313.0
2021-03-03 10:10:00,482.45,482.45,478.11,479.08,1400.0,482.45,482.45,478.11,479.08,1400.0
2021-03-03 10:15:00,478.25,478.25,474.0,474.53,2919.0,478.25,478.25,474.0,474.53,2919.0
2021-03-03 10:20:00,474.54,474.93,471.51,473.21,3831.0,474.54,474.93,471.51,473.21,3831.0
2021-03-03 10:25:00,474.76,478.46,473.89,474.0,5445.0,474.76,478.46,473.89,474.0,5445.0
2021-03-03 10:30:00,474.0,474.37,471.57,474.37,5796.0,474.0,474.37,471.57,474.37,5796.0
2021-03-03 10:35:00,474.9,476.49,474.2,475.72,3208.0,474.9,476.49,474.2,475.72,3208.0
2021-03-03 10:40:00,476.6,476.6,474.27,474.62,1000.0,476.6,476.6,474.27,474.62,1000.0
2021-03-03 10:45:00,474.31,476.3,473.53,475.55,1400.0,474.31,476.3,473.53,475.55,1400.0
2021-03-03 10:50:00,475.56,475.84,474.85,475.78,534.0,475.56,475.84,474.85,475.78,534.0
2021-03-03 10:55:00,475.84,475.85,475.13,475.83,800.0,475.84,475.85,475.13,475.83,800.0
2021-03-03 11:00:00,476.86,478.57,476.86,478.29,800.0,476.86,478.57,476.86,478.29,800.0
2021-03-03 11:05:00,479.08,480.3,479.0,479.22,2406.0,479.08,480.3,479.0,479.22,2406.0
2021-03-03 11:10:00,478.6,480.74,478.0,480.74,1200.0,478.6,480.74,478.0,480.74,1200.0
2021-03-03 11:15:00,479.88,480.83,478.37,480.66,1109.0,479.88,480.83,478.37,480.66,1109.0
2021-03-03 11:20:00,480.08,481.6,479.45,480.65,1760.0,480.08,481.6,479.45,480.65,1760.0
2021-03-03 11:25:00,480.09,480.31,479.37,480.23,2372.0,480.09,480.31,479.37,480.23,2372.0
2021-03-03 11:30:00,479.56,479.56,478.83,478.83,1000.0,479.56,479.56,478.83,478.83,1000.0
2021-03-03 11:35:00,479.24,479.24,476.03,477.06,4283.0,479.24,479.24,476.03,477.06,4283.0
2021-03-03 11:40:00,476.28,476.29,475.92,475.93,400.0,476.28,476.29,475.92,475.93,400.0
2021-03-03 11:45:00,475.74,475.74,474.81,475.26,1446.0,475.74,475.74,474.81,475.26,1446.0
2021-03-03 11:50:00,474.65,476.92,474.65,475.75,725.0,474.65,476.92,474.65,475.75,725.0
2021-03-03 11:55:00,475.01,475.4,474.67,475.26,1200.0,475.01,475.4,474.67,475.26,1200.0
2021-03-03 12:00:00,475.06,475.06,473.69,475.0,999.0,475.06,475.06,473.69,475.0,999.0
2021-03-03 12:05:00,474.88,474.88,471.91,472.54,2220.0,474.88,474.88,471.91,472.54,2220.0
2021-03-03 12:10:00,472.38,472.66,471.66,472.45,1156.0,472.38,472.66,471.66,472.45,1156.0
2021-03-03 12:15:00,471.5,471.5,470.78,470.79,1077.0,471.5,471.5,470.78,470.79,1077.0
2021-03-03 12:20:00,470.43,470.46,469.62,470.42,6619.0,470.43,470.46,469.62,470.42,6619.0
2021-03-03 12:25:00,469.71,470.49,469.13,470.33,12120.0,469.71,470.49,469.13,470.33,12120.0
2021-03-03 12:30:00,470.18,471.02,469.93,470.74,11326.0,470.18,471.02,469.93,470.74,11326.0
2021-03-03 12:35:00,470.03,470.96,469.88,470.73,2850.0,470.03,470.96,469.88,470.73,2850.0
2021-03-03 12:40:00,471.18,471.78,470.55,470.67,1600.0,471.18,471.78,470.55,470.67,1600.0
2021-03-03 12:45:00,470.07,472.02,469.93,470.68,3270.0,470.07,472.02,469.93,470.68,3270.0
2021-03-03 12:50:00,471.52,471.63,469.9,470.0,5908.0,471.52,471.63,469.9,470.0,5908.0
2021-03-03 12:55:00,470.35,470.45,469.59,469.99,18966.0,470.35,470.45,469.59,469.99,18966.0
2021-03-03 13:00:00,470.17,470.44,467.32,468.18,12144.0,470.17,470.44,467.32,468.18,12144.0
2021-03-03 13:05:00,469.48,469.71,466.86,466.86,911.0,469.48,469.71,466.86,466.86,911.0
2021-03-03 13:10:00,465.32,466.6,464.13,464.14,2870.0,465.32,466.6,464.13,464.14,2870.0
2021-03-03 13:15:00,465.02,467.9,465.01,467.67,1500.0,465.02,467.9,465.01,467.67,1500.0
2021-03-03 13:20:00,466.81,466.92,464.25,464.38,1400.0,466.81,466.92,464.25,464.38,1400.0
2021-03-03 13:25:00,464.04,464.04,460.06,460.06,1964.0,464.04,464.04,460.06,460.06,1964.0
2021-03-03 13:30:00,461.0,461.32,459.0,459.57,6231.0,461.0,461.32,459.0,459.57,6231.0
2021-03-03 13:35:00,459.57,464.04,459.34,461.0,17050.0,459.57,464.04,459.34,461.0,17050.0
2021-03-03 13:40:00,461.39,461.39,459.35,460.0,2373.0,461.39,461.39,459.35,460.0,2373.0
2021-03-03 13:45:00,460.31,460.87,459.47,459.88,2762.0,460.31,460.87,459.47,459.88,2762.0
2021-03-03 13:50:00,460.43,460.43,459.01,459.03,1300.0,460.43,460.43,459.01,459.03,1300.0
2021-03-03 13:55:00,459.0,459.67,458.5,459.67,1358.0,459.0,459.67,458.5,459.67,1358.0
2021-03-03 14:00:00,459.66,459.66,455.5,455.5,3676.0,459.66,459.66,455.5,455.5,3676.0
2021-03-03 14:05:00,455.97,455.97,454.24,454.9,2894.0,455.97,455.97,454.24,454.9,2894.0
2021-03-03 14:10:00,454.86,457.94,454.01,457.54,1560.0,454.86,457.94,454.01,457.54,1560.0
2021-03-03 14:15:00,457.17,457.17,455.82,455.83,1000.0,457.17,457.17,455.82,455.83,1000.0
2021-03-03 14:20:00,455.22,455.85,453.79,455.09,2349.0,455.22,455.85,453.79,455.09,2349.0
2021-03-03 14:25:00,454.4,457.2,454.39,456.73,4962.0,454.4,457.2,454.39,456.73,4962.0
2021-03-03 14:30:00,456.74,457.71,456.12,456.79,1600.0,456.74,457.71,456.12,456.79,1600.0
2021-03-03 14:35:00,457.65,462.41,457.34,462.4,4735.0,457.65,462.41,457.34,462.4,4735.0
2021-03-03 14:40:00,460.54,463.29,460.54,461.53,12863.0,460.54,463.29,460.54,461.53,12863.0
2021-03-03 14:45:00,460.89,461.68,459.01,460.57,3130.0,460.89,461.68,459.01,460.57,3130.0
2021-03-03 14:50:00,460.58,462.52,460.57,461.8,2489.0,460.58,462.52,460.57,461.8,2489.0
2021-03-03 14:55:00,461.38,464.01,461.11,463.37,3334.0,461.38,464.01,461.11,463.37,3334.0
2021-03-03 15:00:00,464.08,464.54,462.45,464.54,2200.0,464.08,464.54,462.45,464.54,2200.0
2021-03-03 15:05:00,465.0,465.77,464.39,465.51,1994.0,465.0,465.77,464.39,465.51,1994.0
2021-03-03 15:10:00,465.16,468.0,465.03,467.04,4500.0,465.16,468.0,465.03,467.04,4500.0
2021-03-03 15:15:00,467.3,467.93,466.11,466.72,3794.0,467.3,467.93,466.11,466.72,3794.0
2021-03-03 15:20:00,466.62,466.62,464.15,464.15,2800.0,466.62,466.62,464.15,464.15,2800.0
2021-03-03 15:25:00,464.88,466.65,463.42,466.02,4100.0,464.88,466.65,463.42,466.02,4100.0
2021-03-03 15:30:00,466.02,466.03,463.94,464.42,2300.0,466.02,466.03,463.94,464.42,2300.0
2021-03-03 15:35:00,464.44,464.88,462.88,462.88,3749.0,464.44,464.88,462.88,462.88,3749.0
2021-03-03 15:40:00,462.97,463.25,462.0,462.5,4400.0,462.97,463.25,462.0,462.5,4400.0
2021-03-03 15:45:00,462.5,464.1,461.84,462.64,3685.0,462.5,464.1,461.84,462.64,3685.0
2021-03-03 15:50:00,462.34,463.8,462.02,462.97,7080.0,462.34,463.8,462.02,462.97,7080.0
2021-03-03 15:55:00,462.68,464.2,459.92,459.92,25899.0,462.68,464.2,459.92,459.92,25899.0
2021-03-04 09:30:00,455.02,455.02,453.01,454.67,5997.0,455.02,455.02,453.01,454.67,5997.0
2021-03-04 09:35:00,457.37,461.62,457.37,460.69,4955.0,457.37,461.62,457.37,460.69,4955.0
2021-03-04 09:40:00,459.61,461.72,457.51,460.7,1700.0,459.61,461.72,457.51,460.7,1700.0
2021-03-04 09:45:00,459.49,459.49,455.34,455.34,7256.0,459.49,459.49,455.34,455.34,7256.0
2021-03-04 09:50:00,453.45,454.05,448.59,450.03,16318.0,453.45,454.05,448.59,450.03,16318.0
2021-03-04 09:55:00,449.66,450.4,446.01,446.19,8740.0,449.66,450.4,446.01,446.19,8740.0
2021-03-04 10:00:00,446.37,449.81,443.62,443.63,5069.0,446.37,449.81,443.62,443.63,5069.0
2021-03-04 10:05:00,444.29,444.29,439.34,439.72,14246.0,444.29,444.29,439.34,439.72,14246.0
2021-03-04 10:10:00,439.23,441.28,436.58,441.24,4084.0,439.23,441.28,436.58,441.24,4084.0
2021-03-04 10:15:00,440.52,443.0,437.0,437.0,4345.0,440.52,443.0,437.0,437.0,4345.0
2021-03-04 10:20:00,437.3,442.1,436.52,441.48,6475.0,437.3,442.1,436.52,441.48,6475.0
2021-03-04 10:25:00,442.63,445.0,439.51,444.89,5350.0,442.63,445.0,439.51,444.89,5350.0
2021-03-04 10:30:00,444.87,445.86,442.66,445.86,5469.0,444.87,445.86,442.66,445.86,5469.0
2021-03-04 10:35:00,444.98,452.6,444.97,452.42,7697.0,444.98,452.6,444.97,452.42,7697.0
2021-03-04 10:40:00,452.3,452.75,450.03,452.7,19605.0,452.3,452.75,450.03,452.7,19605.0
2021-03-04 10:45:00,452.43,453.31,451.59,452.57,2186.0,452.43,453.31,451.59,452.57,2186.0
2021-03-04 10:50:00,452.11,453.24,448.62,448.62,2343.0,452.11,453.24,448.62,448.62,2343.0
2021-03-04 10:55:00,449.67,454.0,447.71,452.86,4182.0,449.67,454.0,447.71,452.86,4182.0
2021-03-04 11:00:00,452.8,456.95,452.8,456.77,4856.0,452.8,456.95,452.8,456.77,4856.0
2021-03-04 11:05:00,456.73,459.11,454.68,454.68,4469.0,456.73,459.11,454.68,454.68,4469.0
2021-03-04 11:10:00,454.0,454.0,451.5,451.6,1900.0,454.0,454.0,451.5,451.6,1900.0
2021-03-04 11:15:00,451.14,454.2,450.16,454.2,1488.0,451.14,454.2,450.16,454.2,1488.0
2021-03-04 11:20:00,453.61,455.83,453.61,454.29,985.0,453.61,455.83,453.61,454.29,985.0
2021-03-04 11:25:00,456.22,456.23,452.6,452.63,1550.0,456.22,456.23,452.6,452.63,1550.0
2021-03-04 11:30:00,453.31,454.44,452.82,454.28,2081.0,453.31,454.44,452.82,454.28,2081.0
2021-03-04 11:35:00,454.63,457.75,453.78,457.75,900.0,454.63,457.75,453.78,457.75,900.0
2021-03-04 11:40:00,456.88,459.24,456.88,458.68,900.0,456.88,459.24,456.88,458.68,900.0
2021-03-04 11:45:00,459.85,460.85,459.71,460.19,950.0,459.85,460.85,459.71,460.19,950.0
2021-03-04 11:50:00,460.12,461.1,459.14,460.25,1468.0,460.12,461.1,459.14,460.25,1468.0
2021-03-04 11:55:00,459.09,459.09,457.09,457.1,1784.0,459.09,459.09,457.09,457.1,1784.0
2021-03-04 12:00:00,456.91,457.86,456.85,457.76,600.0,456.91,457.86,456.85,457.76,600.0
2021-03-04 12:05:00,458.14,458.88,457.94,458.19,710.0,458.14,458.88,457.94,458.19,710.0
2021-03-04 12:10:00,456.4,456.4,450.23,451.47,3940.0,456.4,456.4,450.23,451.47,3940.0
2021-03-04 12:15:00,452.6,456.53,452.6,453.95,1250.0,452.6,456.53,452.6,453.95,1250.0
2021-03-04 12:20:00,452.53,452.53,446.42,446.42,2235.0,452.53,452.53,446.42,446.42,2235.0
2021-03-04 12:25:00,447.7,447.79,446.59,447.04,1700.0,447.7,447.79,446.59,447.04,1700.0
2021-03-04 12:30:00,446.0,446.01,442.41,442.93,2572.0,446.0,446.01,442.41,442.93,2572.0
2021-03-04 12:35:00,442.37,445.95,442.37,444.96,5197.0,442.37,445.95,442.37,444.96,5197.0
2021-03-04 12:40:00,445.92,447.04,445.07,445.07,2421.0,445.92,447.04,445.07,445.07,2421.0
2021-03-04 12:45:00,444.05,444.05,442.44,442.44,2414.0,444.05,444.05,442.44,442.44,2414.0
2021-03-04 12:50:00,441.68,442.2,438.63,438.63,5748.0,441.68,442.2,438.63,438.63,5748.0
2021-03-04 12:55:00,438.92,438.92,437.0,438.03,3740.0,438.92,438.92,437.0,438.03,3740.0
2021-03-04 13:00:00,438.72,442.63,437.98,442.63,3400.0,438.72,442.63,437.98,442.63,3400.0
2021-03-04 13:05:00,440.74,440.8,436.7,437.83,3554.0,440.74,440.8,436.7,437.83,3554.0
2021-03-04 13:10:00,436.44,436.44,432.01,434.97,4943.0,436.44,436.44,432.01,434.97,4943.0
2021-03-04 13:15:00,435.31,438.69,435.3,437.29,3709.0,435.31,438.69,435.3,437.29,3709.0
2021-03-04 13:20:00,437.31,438.14,435.24,438.12,3706.0,437.31,438.14,435.24,438.12,3706.0
2021-03-04 13:25:00,437.22,444.38,437.21,444.38,8702.0,437.22,444.38,437.21,444.38,8702.0
2021-03-04 13:30:00,443.88,443.93,439.99,439.99,601.0,443.88,443.93,439.99,439.99,601.0
2021-03-04 13:35:00,441.56,443.19,440.25,442.02,2259.0,441.56,443.19,440.25,442.02,2259.0
2021-03-04 13:40:00,441.75,442.55,440.42,440.71,5860.0,441.75,442.55,440.42,440.71,5860.0
2021-03-04 13:45:00,440.41,442.71,440.01,441.66,14852.0,440.41,442.71,440.01,441.66,14852.0
2021-03-04 13:50:00,441.25,441.26,436.36,438.12,8342.0,441.25,441.26,436.36,438.12,8342.0
2021-03-04 13:55:00,438.13,439.62,436.99,437.17,6782.0,438.13,439.62,436.99,437.17,6782.0
2021-03-04 14:00:00,438.4,438.94,435.01,435.7,2000.0,438.4,438.94,435.01,435.7,2000.0
2021-03-04 14:05:00,436.37,440.21,436.37,438.4,1941.0,436.37,440.21,436.37,438.4,1941.0
2021-03-04 14:10:00,438.99,441.51,437.72,438.42,7850.0,438.99,441.51,437.72,438.42,7850.0
2021-03-04 14:15:00,437.66,441.49,436.8,441.49,9689.0,437.66,441.49,436.8,441.49,9689.0
2021-03-04 14:20:00,440.88,442.54,440.71,442.54,1207.0,440.88,442.54,440.71,442.54,1207.0
2021-03-04 14:25:00,442.99,444.34,441.97,443.92,2212.0,442.99,444.34,441.97,443.92,2212.0
2021-03-04 14:30:00,444.71,445.71,442.07,444.85,7804.0,444.71,445.71,442.07,444.85,7804.0
2021-03-04 14:35:00,444.03,444.74,443.26,444.72,1913.0,444.03,444.74,443.26,444.72,1913.0
2021-03-04 14:40:00,446.2,447.63,446.2,447.06,1100.0,446.2,447.63,446.2,447.06,1100.0
2021-03-04 14:45:00,448.13,449.89,448.13,448.23,2040.0,448.13,449.89,448.13,448.23,2040.0
2021-03-04 14:50:00,448.52,448.52,448.52,448.52,100.0,448.52,448.52,448.52,448.52,100.0
2021-03-04 14:55:00,448.2,448.78,446.85,448.49,1855.0,448.2,448.78,446.85,448.49,1855.0
2021-03-04 15:00:00,448.02,448.02,446.23,446.45,900.0,448.02,448.02,446.23,446.45,900.0
2021-03-04 15:05:00,446.72,447.59,444.92,445.99,1620.0,446.72,447.59,444.92,445.99,1620.0
2021-03-04 15:10:00,444.18,444.34,442.97,442.97,1839.0,444.18,444.34,442.97,442.97,1839.0
2021-03-04 15:15:00,443.02,444.59,442.91,443.6,1813.0,443.02,444.59,442.91,443.6,1813.0
2021-03-04 15:20:00,443.1,443.29,441.74,442.97,2171.0,443.1,443.29,441.74,442.97,2171.0
2021-03-04 15:25:00,443.9,444.84,443.19,444.84,1900.0,443.9,444.84,443.19,444.84,1900.0
2021-03-04 15:30:00,446.37,446.5,444.97,446.42,3564.0,446.37,446.5,444.97,446.42,3564.0
2021-03-04 15:35:00,446.72,447.39,445.56,447.0,4458.0,446.72,447.39,445.56,447.0,4458.0
2021-03-04 15:40:00,447.0,449.84,447.0,447.75,3969.0,447.0,449.84,447.0,447.75,3969.0
2021-03-04 15:45:00,448.81,449.62,446.24,447.09,2333.0,448.81,449.62,446.24,447.09,2333.0
2021-03-04 15:50:00,447.72,449.93,447.16,448.15,7771.0,447.72,449.93,447.16,448.15,7771.0
2021-03-04 15:55:00,448.05,449.05,445.1,446.94,9526.0,448.05,449.05,445.1,446.94,9526.0
2021-03-05 09:30:00,452.59,453.43,448.71,449.89,4536.0,452.59,453.43,448.71,449.89,4536.0
2021-03-05 09:35:00,446.91,447.95,443.62,444.02,1679.0,446.91,447.95,443.62,444.02,1679.0
2021-03-05 09:40:00,444.74,444.96,437.88,441.23,5960.0,444.74,444.96,437.88,441.23,5960.0
2021-03-05 09:45:00,440.11,444.86,440.1,443.46,3700.0,440.11,444.86,440.1,443.46,3700.0
2021-03-05 09:50:00,441.46,441.46,431.68,431.68,6557.0,441.46,441.46,431.68,431.68,6557.0
2021-03-05 09:55:00,433.49,436.39,429.93,436.39,8750.0,433.49,436.39,429.93,436.39,8750.0
2021-03-05 10:00:00,435.98,439.97,434.52,436.0,9118.0,435.98,439.97,434.52,436.0,9118.0
2021-03-05 10:05:00,437.23,440.49,436.17,436.17,3893.0,437.23,440.49,436.17,436.17,3893.0
2021-03-05 10:10:00,434.46,438.94,432.56,432.61,4385.0,434.46,438.94,432.56,432.61,4385.0
2021-03-05 10:15:00,432.88,437.99,430.17,436.16,16559.0,432.88,437.99,430.17,436.16,16559.0
2021-03-05 10:20:00,434.0,436.18,430.0,430.0,4657.0,434.0,436.18,430.0,430.0,4657.0
2021-03-05 10:25:00,430.86,435.42,427.46,428.0,5274.0,430.86,435.42,427.46,428.0,5274.0
2021-03-05 10:30:00,428.51,428.51,425.0,425.34,1397.0,428.51,428.51,425.0,425.34,1397.0
2021-03-05 10:35:00,426.85,429.43,425.79,428.85,4853.0,426.85,429.43,425.79,428.85,4853.0
2021-03-05 10:40:00,425.28,428.07,425.28,426.92,1500.0,425.28,428.07,425.28,426.92,1500.0
2021-03-05 10:45:00,425.5,429.22,425.5,427.82,2662.0,425.5,429.22,425.5,427.82,2662.0
2021-03-05 10:50:00,427.55,429.74,427.44,429.44,3967.0,427.55,429.74,427.44,429.44,3967.0
2021-03-05 10:55:00,428.9,428.9,425.42,425.42,3470.0,428.9,428.9,425.42,425.42,3470.0
2021-03-05 11:00:00,425.68,425.68,421.95,423.62,6794.0,425.68,425.68,421.95,423.62,6794.0
2021-03-05 11:05:00,423.0,423.0,418.0,419.27,4110.0,423.0,423.0,418.0,419.27,4110.0
2021-03-05 11:10:00,419.93,420.25,416.4,416.4,6540.0,419.93,420.25,416.4,416.4,6540.0
2021-03-05 11:15:00,416.22,417.0,414.93,414.93,12085.0,416.22,417.0,414.93,414.93,12085.0
2021-03-05 11:20:00,415.12,418.57,415.07,415.18,7489.0,415.12,418.57,415.07,415.18,7489.0
2021-03-05 11:25:00,415.0,416.18,411.88,413.44,10607.0,415.0,416.18,411.88,413.44,10607.0
2021-03-05 11:30:00,414.17,416.06,412.82,415.33,11815.0,414.17,416.06,412.82,415.33,11815.0
2021-03-05 11:35:00,413.76,420.0,413.76,420.0,9850.0,413.76,420.0,413.76,420.0,9850.0
2021-03-05 11:40:00,419.9,422.91,416.84,422.9,5001.0,419.9,422.91,416.84,422.9,5001.0
2021-03-05 11:45:00,422.73,423.91,420.71,422.46,7024.0,422.73,423.91,420.71,422.46,7024.0
2021-03-05 11:50:00,422.43,423.86,421.36,421.62,3636.0,422.43,423.86,421.36,421.62,3636.0
2021-03-05 11:55:00,421.61,424.87,421.6,424.87,1400.0,421.61,424.87,421.6,424.87,1400.0
2021-03-05 12:00:00,423.94,428.69,423.93,427.2,4601.0,423.94,428.69,423.93,427.2,4601.0
2021-03-05 12:05:00,429.06,429.06,425.01,425.01,3915.0,429.06,429.06,425.01,425.01,3915.0
2021-03-05 12:10:00,425.4,427.24,425.34,426.56,1308.0,425.4,427.24,425.34,426.56,1308.0
2021-03-05 12:15:00,426.82,428.55,426.05,428.54,3200.0,426.82,428.55,426.05,428.54,3200.0
2021-03-05 12:20:00,428.89,434.1,428.58,434.1,1900.0,428.89,434.1,428.58,434.1,1900.0
2021-03-05 12:25:00,433.93,438.1,433.93,438.1,10686.0,433.93,438.1,433.93,438.1,10686.0
2021-03-05 12:30:00,434.99,439.71,434.76,439.0,14658.0,434.99,439.71,434.76,439.0,14658.0
2021-03-05 12:35:00,437.68,440.0,436.13,439.2,3289.0,437.68,440.0,436.13,439.2,3289.0
2021-03-05 12:40:00,438.22,443.98,437.58,441.74,10751.0,438.22,443.98,437.58,441.74,10751.0
2021-03-05 12:45:00,442.51,444.56,442.43,443.94,6226.0,442.51,444.56,442.43,443.94,6226.0
2021-03-05 12:50:00,443.16,443.75,440.78,442.69,5539.0,443.16,443.75,440.78,442.69,5539.0
2021-03-05 12:55:00,441.94,444.3,441.94,443.13,1846.0,441.94,444.3,441.94,443.13,1846.0
2021-03-05 13:00:00,443.78,445.79,439.55,440.72,3702.0,443.78,445.79,439.55,440.72,3702.0
2021-03-05 13:05:00,441.08,442.47,440.89,442.47,850.0,441.08,442.47,440.89,442.47,850.0
2021-03-05 13:10:00,444.86,444.86,441.23,443.4,1200.0,444.86,444.86,441.23,443.4,1200.0
2021-03-05 13:15:00,444.65,449.07,444.61,449.06,2527.0,444.65,449.07,444.61,449.06,2527.0
2021-03-05 13:20:00,448.04,449.12,444.75,448.75,2621.0,448.04,449.12,444.75,448.75,2621.0
2021-03-05 13:25:00,447.33,449.49,446.75,447.54,3785.0,447.33,449.49,446.75,447.54,3785.0
2021-03-05 13:30:00,448.7,449.94,446.72,448.0,2194.0,448.7,449.94,446.72,448.0,2194.0
2021-03-05 13:35:00,447.45,452.22,447.45,452.22,2600.0,447.45,452.22,447.45,452.22,2600.0
2021-03-05 13:40:00,451.59,453.15,449.1,449.1,6492.0,451.59,453.15,449.1,449.1,6492.0
2021-03-05 13:45:00,450.33,453.08,449.4,449.4,4100.0,450.33,453.08,449.4,449.4,4100.0
2021-03-05 13:50:00,451.15,453.88,447.38,447.38,8842.0,451.15,453.88,447.38,447.38,8842.0
2021-03-05 13:55:00,449.13,450.69,448.01,449.54,3230.0,449.13,450.69,448.01,449.54,3230.0
2021-03-05 14:00:00,450.1,451.98,448.44,449.97,2500.0,450.1,451.98,448.44,449.97,2500.0
2021-03-05 14:05:00,448.5,448.67,444.36,446.54,5220.0,448.5,448.67,444.36,446.54,5220.0
2021-03-05 14:10:00,446.81,447.32,444.25,447.32,2200.0,446.81,447.32,444.25,447.32,2200.0
2021-03-05 14:15:00,447.89,447.89,444.61,444.62,800.0,447.89,447.89,444.61,444.62,800.0
2021-03-05 14:20:00,444.42,447.05,444.42,447.05,900.0,444.42,447.05,444.42,447.05,900.0
2021-03-05 14:25:00,447.05,449.16,446.93,447.04,2332.0,447.05,449.16,446.93,447.04,2332.0
2021-03-05 14:30:00,448.22,450.58,448.22,450.58,1726.0,448.22,450.58,448.22,450.58,1726.0
2021-03-05 14:35:00,450.77,451.99,449.17,449.17,1497.0,450.77,451.99,449.17,449.17,1497.0
2021-03-05 14:40:00,449.53,450.31,447.26,448.44,1700.0,449.53,450.31,447.26,448.44,1700.0
2021-03-05 14:45:00,448.12,448.86,446.02,447.0,3137.0,448.12,448.86,446.02,447.0,3137.0
2021-03-05 14:50:00,448.05,448.73,447.0,448.32,2500.0,448.05,448.73,447.0,448.32,2500.0
2021-03-05 14:55:00,448.86,449.6,448.74,448.81,1600.0,448.86,449.6,448.74,448.81,1600.0
2021-03-05 15:00:00,449.49,450.34,448.88,448.89,2402.0,449.49,450.34,448.88,448.89,2402.0
2021-03-05 15:05:00,449.47,449.78,446.44,447.3,3162.0,449.47,449.78,446.44,447.3,3162.0
2021-03-05 15:10:00,447.42,447.47,445.72,447.47,3850.0,447.42,447.47,445.72,447.47,3850.0
2021-03-05 15:15:00,447.47,449.14,445.56,445.59,2000.0,447.47,449.14,445.56,445.59,2000.0
2021-03-05 15:20:00,446.27,447.88,446.27,447.88,900.0,446.27,447.88,446.27,447.88,900.0
2021-03-05 15:25:00,448.12,448.75,447.6,448.09,1809.0,448.12,448.75,447.6,448.09,1809.0
2021-03-05 15:30:00,448.88,449.65,448.17,449.65,2513.0,448.88,449.65,448.17,449.65,2513.0
2021-03-05 15:35:00,449.95,450.38,448.92,450.03,5603.0,449.95,450.38,448.92,450.03,5603.0
2021-03-05 15:40:00,449.93,449.93,447.54,448.67,2709.0,449.93,449.93,447.54,448.67,2709.0
2021-03-05 15:45:00,448.56,449.86,447.5,449.23,4314.0,448.56,449.86,447.5,449.23,4314.0
2021-03-05 15:50:00,448.61,450.66,448.53,450.13,7420.0,448.61,450.66,448.53,450.13,7420.0
2021-03-05 15:55:00,449.52,449.84,448.0,449.58,16753.0,449.52,449.84,448.0,449.58,16753.0
2021-03-08 09:30:00,445.36,451.12,445.36,449.21,9893.0,445.36,451.12,445.36,449.21,9893.0
2021-03-08 09:35:00,449.42,453.83,449.4,453.82,1322.0,449.42,453.83,449.4,453.82,1322.0
2021-03-08 09:40:00,454.0,463.74,453.78,461.7,9417.0,454.0,463.74,453.78,461.7,9417.0
2021-03-08 09:45:00,463.17,463.56,458.55,458.83,3962.0,463.17,463.56,458.55,458.83,3962.0
2021-03-08 09:50:00,458.83,459.93,452.89,455.28,4111.0,458.83,459.93,452.89,455.28,4111.0
2021-03-08 09:55:00,456.32,460.29,452.9,453.19,2289.0,456.32,460.29,452.9,453.19,2289.0
2021-03-08 10:00:00,453.17,455.51,450.38,452.45,3365.0,453.17,455.51,450.38,452.45,3365.0
2021-03-08 10:05:00,452.45,454.35,451.08,454.35,1300.0,452.45,454.35,451.08,454.35,1300.0
2021-03-08 10:10:00,455.75,455.76,452.28,454.53,3184.0,455.75,455.76,452.28,454.53,3184.0
2021-03-08 10:15:00,455.03,457.62,454.47,457.62,2100.0,455.03,457.62,454.47,457.62,2100.0
2021-03-08 10:20:00,457.06,459.92,453.87,453.89,2730.0,457.06,459.92,453.87,453.89,2730.0
2021-03-08 10:25:00,456.36,459.5,456.35,459.5,2000.0,456.36,459.5,456.35,459.5,2000.0
2021-03-08 10:30:00,459.86,461.78,459.14,461.23,3900.0,459.86,461.78,459.14,461.23,3900.0
2021-03-08 10:35:00,461.82,463.81,460.0,461.63,3798.0,461.82,463.81,460.0,461.63,3798.0
2021-03-08 10:40:00,461.08,463.35,461.07,463.35,3362.0,461.08,463.35,461.07,463.35,3362.0
2021-03-08 10:45:00,463.92,465.0,462.15,462.64,7674.0,463.92,465.0,462.15,462.64,7674.0
2021-03-08 10:50:00,463.25,463.41,458.19,458.73,3521.0,463.25,463.41,458.19,458.73,3521.0
2021-03-08 10:55:00,458.29,462.64,458.29,462.0,3293.0,458.29,462.64,458.29,462.0,3293.0
2021-03-08 11:00:00,462.2,462.45,460.32,460.32,1000.0,462.2,462.45,460.32,460.32,1000.0
2021-03-08 11:05:00,462.7,462.78,462.0,462.18,1300.0,462.7,462.78,462.0,462.18,1300.0
2021-03-08 11:10:00,460.93,461.02,459.4,460.75,900.0,460.93,461.02,459.4,460.75,900.0
2021-03-08 11:15:00,460.6,462.21,460.26,461.46,1890.0,460.6,462.21,460.26,461.46,1890.0
2021-03-08 11:20:00,461.5,463.43,461.49,463.27,600.0,461.5,463.43,461.49,463.27,600.0
2021-03-08 11:25:00,460.8,461.22,459.45,459.45,400.0,460.8,461.22,459.45,459.45,400.0
2021-03-08 11:30:00,459.25,459.62,457.31,459.59,6026.0,459.25,459.62,457.31,459.59,6026.0
2021-03-08 11:35:00,456.65,458.27,456.65,457.66,900.0,456.65,458.27,456.65,457.66,900.0
2021-03-08 11:40:00,457.18,457.18,456.99,456.99,200.0,457.18,457.18,456.99,456.99,200.0
2021-03-08 11:45:00,455.56,456.04,454.76,455.23,978.0,455.56,456.04,454.76,455.23,978.0
2021-03-08 11:50:00,455.27,455.27,452.89,455.16,1100.0,455.27,455.27,452.89,455.16,1100.0
2021-03-08 11:55:00,453.74,453.74,453.06,453.45,304.0,453.74,453.74,453.06,453.45,304.0
2021-03-08 12:00:00,453.25,454.38,452.76,453.33,1071.0,453.25,454.38,452.76,453.33,1071.0
2021-03-08 12:05:00,454.03,454.67,453.0,453.63,1611.0,454.03,454.67,453.0,453.63,1611.0
2021-03-08 12:10:00,453.25,453.25,449.97,449.97,2300.0,453.25,453.25,449.97,449.97,2300.0
2021-03-08 12:15:00,450.69,451.78,448.67,448.67,3138.0,450.69,451.78,448.67,448.67,3138.0
2021-03-08 12:20:00,449.67,453.83,449.54,453.83,3175.0,449.67,453.83,449.54,453.83,3175.0
2021-03-08 12:25:00,453.07,454.22,453.07,453.55,500.0,453.07,454.22,453.07,453.55,500.0
2021-03-08 12:30:00,453.13,453.29,453.03,453.03,300.0,453.13,453.29,453.03,453.03,300.0
2021-03-08 12:35:00,452.01,452.51,452.01,452.18,400.0,452.01,452.51,452.01,452.18,400.0
2021-03-08 12:40:00,451.67,452.9,450.85,451.62,1311.0,451.67,452.9,450.85,451.62,1311.0
2021-03-08 12:45:00,452.87,453.31,452.16,453.31,400.0,452.87,453.31,452.16,453.31,400.0
2021-03-08 12:50:00,453.8,454.93,451.92,451.92,7922.0,453.8,454.93,451.92,451.92,7922.0
2021-03-08 12:55:00,449.27,449.27,445.79,447.15,2400.0,449.27,449.27,445.79,447.15,2400.0
2021-03-08 13:00:00,447.63,449.48,447.36,447.36,2500.0,447.63,449.48,447.36,447.36,2500.0
2021-03-08 13:05:00,448.33,450.51,448.33,450.18,1979.0,448.33,450.51,448.33,450.18,1979.0
2021-03-08 13:10:00,450.89,451.44,450.33,450.89,500.0,450.89,451.44,450.33,450.89,500.0
2021-03-08 13:15:00,451.44,452.29,450.84,451.27,2305.0,451.44,452.29,450.84,451.27,2305.0
2021-03-08 13:20:00,450.93,451.88,450.93,451.13,800.0,450.93,451.88,450.93,451.13,800.0
2021-03-08 13:25:00,451.64,452.36,451.56,451.56,1503.0,451.64,452.36,451.56,451.56,1503.0
2021-03-08 13:30:00,451.89,451.89,449.48,450.13,1494.0,451.89,451.89,449.48,450.13,1494.0
2021-03-08 13:35:00,449.24,449.68,448.57,448.57,700.0,449.24,449.68,448.57,448.57,700.0
2021-03-08 13:40:00,447.0,447.0,443.45,443.48,5665.0,447.0,447.0,443.45,443.48,5665.0
2021-03-08 13:45:00,444.0,444.28,443.35,443.36,1405.0,444.0,444.28,443.35,443.36,1405.0
2021-03-08 13:50:00,442.69,442.93,439.67,440.77,8648.0,442.69,442.93,439.67,440.77,8648.0
2021-03-08 13:55:00,440.74,442.14,440.63,442.14,1232.0,440.74,442.14,440.63,442.14,1232.0
2021-03-08 14:00:00,442.15,443.14,441.86,443.14,601.0,442.15,443.14,441.86,443.14,601.0
2021-03-08 14:05:00,442.6,446.37,442.6,445.74,10702.0,442.6,446.37,442.6,445.74,10702.0
2021-03-08 14:10:00,445.22,446.71,445.22,445.27,2200.0,445.22,446.71,445.22,445.27,2200.0
2021-03-08 14:15:00,446.34,446.6,444.05,444.93,2500.0,446.34,446.6,444.05,444.93,2500.0
2021-03-08 14:20:00,444.99,444.99,442.68,443.66,2447.0,444.99,444.99,442.68,443.66,2447.0
2021-03-08 14:25:00,443.41,445.3,443.0,445.3,1474.0,443.41,445.3,443.0,445.3,1474.0
2021-03-08 14:30:00,445.69,446.06,444.45,444.99,2900.0,445.69,446.06,444.45,444.99,2900.0
2021-03-08 14:35:00,444.12,444.12,442.55,442.55,1106.0,444.12,444.12,442.55,442.55,1106.0
2021-03-08 14:40:00,442.82,443.0,440.73,440.73,600.0,442.82,443.0,440.73,440.73,600.0
2021-03-08 14:45:00,440.56,441.28,440.19,440.42,2414.0,440.56,441.28,440.19,440.42,2414.0
2021-03-08 14:50:00,440.25,442.18,440.25,441.75,1593.0,440.25,442.18,440.25,441.75,1593.0
2021-03-08 14:55:00,442.91,442.91,440.71,441.46,10614.0,442.91,442.91,440.71,441.46,10614.0
2021-03-08 15:00:00,441.54,441.54,438.54,439.82,1900.0,441.54,441.54,438.54,439.82,1900.0
2021-03-08 15:05:00,439.6,439.61,436.13,436.83,8301.0,439.6,439.61,436.13,436.83,8301.0
2021-03-08 15:10:00,436.92,438.24,436.12,437.98,1918.0,436.92,438.24,436.12,437.98,1918.0
2021-03-08 15:15:00,438.09,438.96,436.36,436.36,7400.0,438.09,438.96,436.36,436.36,7400.0
2021-03-08 15:20:00,437.07,438.74,437.07,438.33,1451.0,437.07,438.74,437.07,438.33,1451.0
2021-03-08 15:25:00,439.4,440.06,437.47,437.89,2104.0,439.4,440.06,437.47,437.89,2104.0
2021-03-08 15:30:00,437.89,442.0,437.6,439.77,14872.0,437.89,442.0,437.6,439.77,14872.0
2021-03-08 15:35:00,439.13,443.78,438.23,441.59,2015.0,439.13,443.78,438.23,441.59,2015.0
2021-03-08 15:40:00,442.3,444.21,442.16,443.7,2755.0,442.3,444.21,442.16,443.7,2755.0
2021-03-08 15:45:00,443.79,444.58,441.79,442.69,5834.0,443.79,444.58,441.79,442.69,5834.0
2021-03-08 15:50:00,443.29,444.79,442.87,442.98,6182.0,443.29,444.79,442.87,442.98,6182.0
2021-03-08 15:55:00,444.01,444.01,441.19,441.46,19486.0,444.01,444.01,441.19,441.46,19486.0
2021-03-09 09:30:00,462.99,465.26,457.78,461.41,14146.0,462.99,465.26,457.78,461.41,14146.0
2021-03-09 09:35:00,462.32,464.93,460.25,461.34,7458.0,462.32,464.93,460.25,461.34,7458.0
2021-03-09 09:40:00,460.97,460.97,457.26,459.96,1754.0,460.97,460.97,457.26,459.96,1754.0
2021-03-09 09:45:00,459.61,462.0,459.61,462.0,1800.0,459.61,462.0,459.61,462.0,1800.0
2021-03-09 09:50:00,461.44,465.54,461.44,464.93,5329.0,461.44,465.54,461.44,464.93,5329.0
2021-03-09 09:55:00,465.19,467.67,463.57,464.62,10948.0,465.19,467.67,463.57,464.62,10948.0
2021-03-09 10:00:00,465.6,469.02,463.8,466.94,8896.0,465.6,469.02,463.8,466.94,8896.0
2021-03-09 10:05:00,467.61,468.0,464.69,466.78,3872.0,467.61,468.0,464.69,466.78,3872.0
2021-03-09 10:10:00,465.79,465.79,463.96,464.5,2984.0,465.79,465.79,463.96,464.5,2984.0
2021-03-09 10:15:00,465.18,467.33,464.56,465.81,2720.0,465.18,467.33,464.56,465.81,2720.0
2021-03-09 10:20:00,466.93,469.24,466.92,467.18,4083.0,466.93,469.24,466.92,467.18,4083.0
2021-03-09 10:25:00,468.72,471.93,468.72,470.57,5237.0,468.72,471.93,468.72,470.57,5237.0
2021-03-09 10:30:00,471.31,471.31,467.46,467.46,1325.0,471.31,471.31,467.46,467.46,1325.0
2021-03-09 10:35:00,467.61,469.87,467.6,469.46,1883.0,467.61,469.87,467.6,469.46,1883.0
2021-03-09 10:40:00,469.9,469.96,468.57,468.57,2150.0,469.9,469.96,468.57,468.57,2150.0
2021-03-09 10:45:00,469.66,469.66,466.43,466.81,950.0,469.66,469.66,466.43,466.81,950.0
2021-03-09 10:50:00,465.85,466.53,461.03,461.15,4496.0,465.85,466.53,461.03,461.15,4496.0
2021-03-09 10:55:00,460.85,462.63,460.85,462.24,800.0,460.85,462.63,460.85,462.24,800.0
2021-03-09 11:00:00,462.81,464.82,462.62,464.81,800.0,462.81,464.82,462.62,464.81,800.0
2021-03-09 11:05:00,464.59,464.59,462.7,463.8,1473.0,464.59,464.59,462.7,463.8,1473.0
2021-03-09 11:10:00,463.77,463.77,461.38,461.88,2031.0,463.77,463.77,461.38,461.88,2031.0
2021-03-09 11:15:00,462.52,463.68,462.52,463.68,200.0,462.52,463.68,462.52,463.68,200.0
2021-03-09 11:20:00,463.71,463.71,462.86,462.87,810.0,463.71,463.71,462.86,462.87,810.0
2021-03-09 11:25:00,464.01,464.08,462.49,463.93,3700.0,464.01,464.08,462.49,463.93,3700.0
2021-03-09 11:30:00,463.82,464.4,463.82,464.13,666.0,463.82,464.4,463.82,464.13,666.0
2021-03-09 11:35:00,464.44,464.45,463.08,464.33,2862.0,464.44,464.45,463.08,464.33,2862.0
2021-03-09 11:40:00,465.03,465.03,462.82,463.26,1819.0,465.03,465.03,462.82,463.26,1819.0
2021-03-09 11:45:00,462.6,462.6,461.16,461.34,1002.0,462.6,462.6,461.16,461.34,1002.0
2021-03-09 11:50:00,462.0,462.28,460.63,460.63,750.0,462.0,462.28,460.63,460.63,750.0
2021-03-09 11:55:00,461.02,462.18,461.02,461.46,4000.0,461.02,462.18,461.02,461.46,4000.0
2021-03-09 12:00:00,461.46,462.2,461.23,462.2,1600.0,461.46,462.2,461.23,462.2,1600.0
2021-03-09 12:05:00,461.9,461.9,461.61,461.61,1009.0,461.9,461.9,461.61,461.61,1009.0
2021-03-09 12:10:00,462.0,463.6,461.71,463.6,1300.0,462.0,463.6,461.71,463.6,1300.0
2021-03-09 12:15:00,463.9,463.9,462.14,462.52,1348.0,463.9,463.9,462.14,462.52,1348.0
2021-03-09 12:20:00,463.0,467.25,462.77,465.72,4211.0,463.0,467.25,462.77,465.72,4211.0
2021-03-09 12:25:00,466.78,468.31,466.39,467.24,3247.0,466.78,468.31,466.39,467.24,3247.0
2021-03-09 12:30:00,467.26,468.82,467.26,468.82,1100.0,467.26,468.82,467.26,468.82,1100.0
2021-03-09 12:35:00,469.06,469.06,468.24,468.24,1404.0,469.06,469.06,468.24,468.24,1404.0
2021-03-09 12:40:00,468.8,468.8,466.69,467.02,4086.0,468.8,468.8,466.69,467.02,4086.0
2021-03-09 12:45:00,467.31,467.89,467.1,467.13,1225.0,467.31,467.89,467.1,467.13,1225.0
2021-03-09 12:50:00,466.73,467.13,465.98,466.36,1276.0,466.73,467.13,465.98,466.36,1276.0
2021-03-09 12:55:00,465.88,465.88,464.71,465.0,1201.0,465.88,465.88,464.71,465.0,1201.0
2021-03-09 13:00:00,465.57,467.94,465.57,467.27,2900.0,465.57,467.94,465.57,467.27,2900.0
2021-03-09 13:05:00,466.65,467.22,466.58,467.22,632.0,466.65,467.22,466.58,467.22,632.0
2021-03-09 13:10:00,467.19,467.91,466.26,466.26,7805.0,467.19,467.91,466.26,466.26,7805.0
2021-03-09 13:15:00,467.06,467.06,465.61,466.52,2173.0,467.06,467.06,465.61,466.52,2173.0
2021-03-09 13:20:00,467.11,467.37,466.48,466.49,704.0,467.11,467.37,466.48,466.49,704.0
2021-03-09 13:25:00,466.37,467.64,466.11,467.52,1212.0,466.37,467.64,466.11,467.52,1212.0
2021-03-09 13:30:00,466.98,468.17,466.98,467.56,800.0,466.98,468.17,466.98,467.56,800.0
2021-03-09 13:35:00,467.66,469.08,467.54,468.91,2203.0,467.66,469.08,467.54,468.91,2203.0
2021-03-09 13:40:00,469.27,469.27,469.24,469.25,300.0,469.27,469.27,469.24,469.25,300.0
2021-03-09 13:45:00,468.77,470.49,468.77,470.46,1298.0,468.77,470.49,468.77,470.46,1298.0
2021-03-09 13:50:00,470.4,471.49,468.93,470.68,2491.0,470.4,471.49,468.93,470.68,2491.0
2021-03-09 13:55:00,471.98,472.12,471.98,472.12,600.0,471.98,472.12,471.98,472.12,600.0
2021-03-09 14:00:00,472.76,473.37,471.51,472.86,7933.0,472.76,473.37,471.51,472.86,7933.0
2021-03-09 14:05:00,473.64,473.64,471.7,471.71,803.0,473.64,473.64,471.7,471.71,803.0
2021-03-09 14:10:00,472.53,472.53,471.99,471.99,584.0,472.53,472.53,471.99,471.99,584.0
2021-03-09 14:15:00,471.8,471.8,471.34,471.58,701.0,471.8,471.8,471.34,471.58,701.0
2021-03-09 14:20:00,469.28,469.51,468.85,469.01,901.0,469.28,469.51,468.85,469.01,901.0
2021-03-09 14:25:00,468.06,468.78,467.78,467.79,2778.0,468.06,468.78,467.78,467.79,2778.0
2021-03-09 14:30:00,468.32,469.09,467.87,468.13,1400.0,468.32,469.09,467.87,468.13,1400.0
2021-03-09 14:35:00,468.02,468.11,467.92,468.11,1200.0,468.02,468.11,467.92,468.11,1200.0
2021-03-09 14:40:00,467.67,468.9,467.67,468.56,1620.0,467.67,468.9,467.67,468.56,1620.0
2021-03-09 14:45:00,468.7,468.7,467.58,467.9,1293.0,468.7,468.7,467.58,467.9,1293.0
2021-03-09 14:50:00,467.22,467.89,466.98,467.01,800.0,467.22,467.89,466.98,467.01,800.0
2021-03-09 14:55:00,466.58,466.58,464.95,464.95,1600.0,466.58,466.58,464.95,464.95,1600.0
2021-03-09 15:00:00,464.95,464.96,464.04,464.48,2406.0,464.95,464.96,464.04,464.48,2406.0
2021-03-09 15:05:00,464.73,466.35,464.72,465.92,800.0,464.73,466.35,464.72,465.92,800.0
2021-03-09 15:10:00,466.05,467.03,465.76,465.89,3431.0,466.05,467.03,465.76,465.89,3431.0
2021-03-09 15:15:00,465.17,465.54,465.03,465.14,2001.0,465.17,465.54,465.03,465.14,2001.0
2021-03-09 15:20:00,465.92,466.88,465.51,466.88,2116.0,465.92,466.88,465.51,466.88,2116.0
2021-03-09 15:25:00,467.2,467.45,466.79,466.79,1700.0,467.2,467.45,466.79,466.79,1700.0
2021-03-09 15:30:00,467.27,468.69,467.04,468.69,2424.0,467.27,468.69,467.04,468.69,2424.0
2021-03-09 15:35:00,468.26,468.26,466.29,466.76,4400.0,468.26,468.26,466.29,466.76,4400.0
2021-03-09 15:40:00,466.74,466.75,464.36,464.71,3581.0,466.74,466.75,464.36,464.71,3581.0
2021-03-09 15:45:00,464.2,464.54,462.35,462.68,3878.0,464.2,464.54,462.35,462.68,3878.0
2021-03-09 15:50:00,461.85,462.33,459.22,461.61,14587.0,461.85,462.33,459.22,461.61,14587.0
2021-03-09 15:55:00,461.22,461.22,457.84,458.17,32715.0,461.22,461.22,457.84,458.17,32715.0
2021-03-10 09:30:00,465.0,469.7,465.0,465.03,7205.0,465.0,469.7,465.0,465.03,7205.0
2021-03-10 09:35:00,467.37,467.37,462.67,466.75,3061.0,467.37,467.37,462.67,466.75,3061.0
2021-03-10 09:40:00,464.47,471.23,462.49,469.63,3973.0,464.47,471.23,462.49,469.63,3973.0
2021-03-10 09:45:00,469.39,470.03,466.28,468.75,2500.0,469.39,470.03,466.28,468.75,2500.0
2021-03-10 09:50:00,468.4,469.89,467.27,467.27,3339.0,468.4,469.89,467.27,467.27,3339.0
2021-03-10 09:55:00,467.52,470.97,463.27,466.03,9112.0,467.52,470.97,463.27,466.03,9112.0
2021-03-10 10:00:00,467.08,467.08,464.5,466.93,4539.0,467.08,467.08,464.5,466.93,4539.0
2021-03-10 10:05:00,469.06,472.69,469.05,469.68,5425.0,469.06,472.69,469.05,469.68,5425.0
2021-03-10 10:10:00,470.61,471.99,468.06,468.31,3028.0,470.61,471.99,468.06,468.31,3028.0
2021-03-10 10:15:00,468.67,472.06,468.67,470.37,9062.0,468.67,472.06,468.67,470.37,9062.0
2021-03-10 10:20:00,471.41,472.33,466.09,466.09,2955.0,471.41,472.33,466.09,466.09,2955.0
2021-03-10 10:25:00,466.1,466.34,463.15,464.23,13653.0,466.1,466.34,463.15,464.23,13653.0
2021-03-10 10:30:00,463.93,466.81,463.67,466.16,3850.0,463.93,466.81,463.67,466.16,3850.0
2021-03-10 10:35:00,466.85,466.85,464.61,464.61,1410.0,466.85,466.85,464.61,464.61,1410.0
2021-03-10 10:40:00,464.15,465.56,462.04,464.67,5255.0,464.15,465.56,462.04,464.67,5255.0
2021-03-10 10:45:00,464.51,464.96,463.32,464.19,800.0,464.51,464.96,463.32,464.19,800.0
2021-03-10 10:50:00,463.81,463.81,460.27,461.8,4217.0,463.81,463.81,460.27,461.8,4217.0
2021-03-10 10:55:00,463.44,464.63,462.52,463.74,2200.0,463.44,464.63,462.52,463.74,2200.0
2021-03-10 11:00:00,462.65,464.8,461.75,463.27,2900.0,462.65,464.8,461.75,463.27,2900.0
2021-03-10 11:05:00,464.69,466.05,463.86,463.86,1102.0,464.69,466.05,463.86,463.86,1102.0
2021-03-10 11:10:00,463.96,465.8,463.95,465.12,3002.0,463.96,465.8,463.95,465.12,3002.0
2021-03-10 11:15:00,464.58,465.29,462.21,462.21,1200.0,464.58,465.29,462.21,462.21,1200.0
2021-03-10 11:20:00,461.31,461.47,460.0,460.47,2664.0,461.31,461.47,460.0,460.47,2664.0
2021-03-10 11:25:00,459.4,460.64,459.28,460.64,1490.0,459.4,460.64,459.28,460.64,1490.0
2021-03-10 11:30:00,461.87,462.55,460.57,460.91,1100.0,461.87,462.55,460.57,460.91,1100.0
2021-03-10 11:35:00,460.42,460.8,458.72,459.72,7798.0,460.42,460.8,458.72,459.72,7798.0
2021-03-10 11:40:00,459.51,459.51,458.0,458.0,598.0,459.51,459.51,458.0,458.0,598.0
2021-03-10 11:45:00,457.73,458.43,456.9,458.43,3050.0,457.73,458.43,456.9,458.43,3050.0
2021-03-10 11:50:00,458.99,459.13,458.51,458.57,600.0,458.99,459.13,458.51,458.57,600.0
2021-03-10 11:55:00,459.28,459.74,457.81,458.25,1776.0,459.28,459.74,457.81,458.25,1776.0
2021-03-10 12:00:00,458.32,460.59,458.32,460.1,2420.0,458.32,460.59,458.32,460.1,2420.0
2021-03-10 12:05:00,460.14,460.14,459.35,459.35,200.0,460.14,460.14,459.35,459.35,200.0
2021-03-10 12:10:00,459.41,460.66,459.41,460.66,4700.0,459.41,460.66,459.41,460.66,4700.0
2021-03-10 12:15:00,460.43,460.5,458.98,458.98,700.0,460.43,460.5,458.98,458.98,700.0
2021-03-10 12:20:00,458.6,458.6,456.0,456.0,1900.0,458.6,458.6,456.0,456.0,1900.0
2021-03-10 12:25:00,457.61,457.85,456.75,456.99,600.0,457.61,457.85,456.75,456.99,600.0
2021-03-10 12:30:00,456.21,456.89,453.19,454.12,5002.0,456.21,456.89,453.19,454.12,5002.0
2021-03-10 12:35:00,454.59,454.59,451.61,452.08,1645.0,454.59,454.59,451.61,452.08,1645.0
2021-03-10 12:40:00,453.22,454.15,453.18,453.94,704.0,453.22,454.15,453.18,453.94,704.0
2021-03-10 12:45:00,454.79,457.75,454.62,457.75,2000.0,454.79,457.75,454.62,457.75,2000.0
2021-03-10 12:50:00,458.17,458.17,458.17,458.17,100.0,458.17,458.17,458.17,458.17,100.0
2021-03-10 12:55:00,457.37,461.39,457.37,461.33,4098.0,457.37,461.39,457.37,461.33,4098.0
2021-03-10 13:00:00,459.89,459.89,455.99,456.31,1524.0,459.89,459.89,455.99,456.31,1524.0
2021-03-10 13:05:00,457.4,457.72,455.26,457.72,951.0,457.4,457.72,455.26,457.72,951.0
2021-03-10 13:10:00,457.77,457.77,457.5,457.5,903.0,457.77,457.77,457.5,457.5,903.0
2021-03-10 13:15:00,457.5,458.02,456.54,457.42,1279.0,457.5,458.02,456.54,457.42,1279.0
2021-03-10 13:20:00,457.88,457.89,457.88,457.89,200.0,457.88,457.89,457.88,457.89,200.0
2021-03-10 13:25:00,457.77,458.19,457.04,458.19,900.0,457.77,458.19,457.04,458.19,900.0
2021-03-10 13:30:00,458.15,458.59,457.11,457.5,1700.0,458.15,458.59,457.11,457.5,1700.0
2021-03-10 13:35:00,457.68,457.68,456.56,457.2,500.0,457.68,457.68,456.56,457.2,500.0
2021-03-10 13:40:00,456.42,457.09,455.77,457.09,300.0,456.42,457.09,455.77,457.09,300.0
2021-03-10 13:45:00,455.76,455.77,454.79,454.95,1000.0,455.76,455.77,454.79,454.95,1000.0
2021-03-10 13:50:00,456.79,456.79,454.9,454.9,600.0,456.79,456.79,454.9,454.9,600.0
2021-03-10 13:55:00,455.01,456.83,454.98,456.5,3181.0,455.01,456.83,454.98,456.5,3181.0
2021-03-10 14:00:00,455.95,455.95,453.3,455.39,625.0,455.95,455.95,453.3,455.39,625.0
2021-03-10 14:05:00,455.66,455.66,454.4,454.4,746.0,455.66,455.66,454.4,454.4,746.0
2021-03-10 14:10:00,455.54,457.74,455.33,457.02,1200.0,455.54,457.74,455.33,457.02,1200.0
2021-03-10 14:15:00,457.36,458.0,457.3,457.79,605.0,457.36,458.0,457.3,457.79,605.0
2021-03-10 14:20:00,457.81,457.81,455.4,455.4,1000.0,457.81,457.81,455.4,455.4,1000.0
2021-03-10 14:25:00,456.43,457.41,455.46,456.9,1100.0,456.43,457.41,455.46,456.9,1100.0
2021-03-10 14:30:00,457.4,457.68,457.4,457.68,300.0,457.4,457.68,457.4,457.68,300.0
2021-03-10 14:35:00,458.55,458.77,458.54,458.75,300.0,458.55,458.77,458.54,458.75,300.0
2021-03-10 14:40:00,459.65,460.17,459.3,459.3,1242.0,459.65,460.17,459.3,459.3,1242.0
2021-03-10 14:45:00,459.71,461.37,459.71,461.37,2103.0,459.71,461.37,459.71,461.37,2103.0
2021-03-10 14:50:00,461.21,461.33,460.54,460.63,1300.0,461.21,461.33,460.54,460.63,1300.0
2021-03-10 14:55:00,461.78,461.78,460.69,460.69,200.0,461.78,461.78,460.69,460.69,200.0
2021-03-10 15:00:00,460.56,460.79,457.93,459.35,1900.0,460.56,460.79,457.93,459.35,1900.0
2021-03-10 15:05:00,459.36,459.58,459.21,459.58,700.0,459.36,459.58,459.21,459.58,700.0
2021-03-10 15:10:00,459.42,460.84,459.42,460.23,300.0,459.42,460.84,459.42,460.23,300.0
2021-03-10 15:15:00,461.03,461.05,459.73,459.73,1600.0,461.03,461.05,459.73,459.73,1600.0
2021-03-10 15:20:00,460.44,461.74,460.43,461.74,1100.0,460.44,461.74,460.43,461.74,1100.0
2021-03-10 15:25:00,460.73,461.13,460.18,460.57,1700.0,460.73,461.13,460.18,460.57,1700.0
2021-03-10 15:30:00,460.09,460.17,459.04,459.81,2100.0,460.09,460.17,459.04,459.81,2100.0
2021-03-10 15:35:00,459.27,460.59,459.26,460.05,1739.0,459.27,460.59,459.26,460.05,1739.0
2021-03-10 15:40:00,460.16,461.9,460.02,460.37,3077.0,460.16,461.9,460.02,460.37,3077.0
2021-03-10 15:45:00,460.34,461.97,460.34,461.86,3236.0,460.34,461.97,460.34,461.86,3236.0
2021-03-10 15:50:00,462.07,462.09,460.84,461.33,5015.0,462.07,462.09,460.84,461.33,5015.0
2021-03-10 15:55:00,461.21,461.49,460.34,460.86,14739.0,461.21,461.49,460.34,460.86,14739.0
2021-03-11 09:30:00,469.8,469.8,469.8,469.8,0.0,469.8,469.8,469.8,469.8,0.0
2021-03-11 09:35:00,470.19,470.19,468.0,468.71,4037.0,470.19,470.19,468.0,468.71,4037.0
2021-03-11 09:40:00,469.08,469.79,467.0,468.31,2200.0,469.08,469.79,467.0,468.31,2200.0
2021-03-11 09:45:00,467.51,467.94,466.32,466.95,2000.0,467.51,467.94,466.32,466.95,2000.0
2021-03-11 09:50:00,467.48,468.43,466.33,467.07,1800.0,467.48,468.43,466.33,467.07,1800.0
2021-03-11 09:55:00,468.01,469.35,467.2,468.06,3449.0,468.01,469.35,467.2,468.06,3449.0
2021-03-11 10:00:00,468.85,470.5,468.84,469.77,3916.0,468.85,470.5,468.84,469.77,3916.0
2021-03-11 10:05:00,471.22,472.16,470.03,472.1,2819.0,471.22,472.16,470.03,472.1,2819.0
2021-03-11 10:10:00,473.5,473.5,471.92,471.95,1500.0,473.5,473.5,471.92,471.95,1500.0
2021-03-11 10:15:00,472.76,472.84,466.72,466.72,11298.0,472.76,472.84,466.72,466.72,11298.0
2021-03-11 10:20:00,466.77,468.47,465.85,468.47,2145.0,466.77,468.47,465.85,468.47,2145.0
2021-03-11 10:25:00,468.43,470.16,468.42,469.47,1100.0,468.43,470.16,468.42,469.47,1100.0
2021-03-11 10:30:00,469.14,471.31,469.14,470.06,2300.0,469.14,471.31,469.14,470.06,2300.0
2021-03-11 10:35:00,470.52,472.43,470.21,472.43,1839.0,470.52,472.43,470.21,472.43,1839.0
2021-03-11 10:40:00,472.5,473.81,472.4,473.46,2900.0,472.5,473.81,472.4,473.46,2900.0
2021-03-11 10:45:00,473.01,473.31,472.32,472.48,1400.0,473.01,473.31,472.32,472.48,1400.0
2021-03-11 10:50:00,473.27,473.27,471.98,472.27,1600.0,473.27,473.27,471.98,472.27,1600.0
2021-03-11 10:55:00,473.0,473.56,472.53,473.2,2550.0,473.0,473.56,472.53,473.2,2550.0
2021-03-11 11:00:00,474.05,475.82,473.72,475.41,2907.0,474.05,475.82,473.72,475.41,2907.0
2021-03-11 11:05:00,476.04,476.21,473.83,474.3,1605.0,476.04,476.21,473.83,474.3,1605.0
2021-03-11 11:10:00,474.51,474.51,473.92,473.97,700.0,474.51,474.51,473.92,473.97,700.0
2021-03-11 11:15:00,470.79,472.19,470.79,471.86,1210.0,470.79,472.19,470.79,471.86,1210.0
2021-03-11 11:20:00,473.17,473.89,472.35,473.89,1391.0,473.17,473.89,472.35,473.89,1391.0
2021-03-11 11:25:00,474.06,474.06,472.66,472.67,1450.0,474.06,474.06,472.66,472.67,1450.0
2021-03-11 11:30:00,472.23,473.08,471.9,472.45,1450.0,472.23,473.08,471.9,472.45,1450.0
2021-03-11 11:35:00,472.28,472.82,471.94,472.66,600.0,472.28,472.82,471.94,472.66,600.0
2021-03-11 11:40:00,472.15,472.22,470.97,472.21,980.0,472.15,472.22,470.97,472.21,980.0
2021-03-11 11:45:00,472.67,472.69,471.44,471.44,1600.0,472.67,472.69,471.44,471.44,1600.0
2021-03-11 11:50:00,472.21,472.21,470.26,470.26,900.0,472.21,472.21,470.26,470.26,900.0
2021-03-11 11:55:00,469.17,469.9,468.37,468.37,1100.0,469.17,469.9,468.37,468.37,1100.0
2021-03-11 12:00:00,468.0,468.07,466.89,466.89,3938.0,468.0,468.07,466.89,466.89,3938.0
2021-03-11 12:05:00,467.45,468.35,467.45,468.35,1918.0,467.45,468.35,467.45,468.35,1918.0
2021-03-11 12:10:00,469.1,470.02,469.1,469.55,400.0,469.1,470.02,469.1,469.55,400.0
2021-03-11 12:15:00,469.39,470.7,469.37,470.29,1950.0,469.39,470.7,469.37,470.29,1950.0
2021-03-11 12:20:00,470.7,472.08,470.6,471.43,2900.0,470.7,472.08,470.6,471.43,2900.0
2021-03-11 12:25:00,470.55,472.01,469.75,471.86,2223.0,470.55,472.01,469.75,471.86,2223.0
2021-03-11 12:30:00,471.86,472.7,471.86,472.33,800.0,471.86,472.7,471.86,472.33,800.0
2021-03-11 12:35:00,472.64,473.32,472.11,472.65,900.0,472.64,473.32,472.11,472.65,900.0
2021-03-11 12:40:00,472.96,474.62,472.7,474.62,5328.0,472.96,474.62,472.7,474.62,5328.0
2021-03-11 12:45:00,475.16,476.68,474.92,476.68,1100.0,475.16,476.68,474.92,476.68,1100.0
2021-03-11 12:50:00,476.11,476.25,475.64,476.25,1720.0,476.11,476.25,475.64,476.25,1720.0
2021-03-11 12:55:00,476.26,477.65,476.25,477.65,1200.0,476.26,477.65,476.25,477.65,1200.0
2021-03-11 13:00:00,477.68,478.02,476.98,477.8,1400.0,477.68,478.02,476.98,477.8,1400.0
2021-03-11 13:05:00,477.89,478.78,477.0,477.0,2425.0,477.89,478.78,477.0,477.0,2425.0
2021-03-11 13:10:00,476.47,478.47,476.46,477.88,850.0,476.47,478.47,476.46,477.88,850.0
2021-03-11 13:15:00,477.85,478.82,477.85,478.47,1020.0,477.85,478.82,477.85,478.47,1020.0
2021-03-11 13:20:00,478.5,478.58,477.59,477.59,2119.0,478.5,478.58,477.59,477.59,2119.0
2021-03-11 13:25:00,477.4,478.19,477.4,478.19,533.0,477.4,478.19,477.4,478.19,533.0
2021-03-11 13:30:00,478.75,479.05,478.1,478.1,1364.0,478.75,479.05,478.1,478.1,1364.0
2021-03-11 13:35:00,477.85,478.14,477.05,477.05,900.0,477.85,478.14,477.05,477.05,900.0
2021-03-11 13:40:00,477.26,477.85,476.15,476.15,1544.0,477.26,477.85,476.15,476.15,1544.0
2021-03-11 13:45:00,475.99,476.16,475.83,476.16,1709.0,475.99,476.16,475.83,476.16,1709.0
2021-03-11 13:50:00,476.14,477.42,476.14,477.06,1100.0,476.14,477.42,476.14,477.06,1100.0
2021-03-11 13:55:00,476.85,476.89,476.0,476.62,1205.0,476.85,476.89,476.0,476.62,1205.0
2021-03-11 14:00:00,476.82,478.13,476.82,478.12,822.0,476.82,478.13,476.82,478.12,822.0
2021-03-11 14:05:00,477.9,479.28,477.9,478.87,1251.0,477.9,479.28,477.9,478.87,1251.0
2021-03-11 14:10:00,478.54,479.08,477.91,478.99,2700.0,478.54,479.08,477.91,478.99,2700.0
2021-03-11 14:15:00,478.77,481.15,478.77,480.22,3300.0,478.77,481.15,478.77,480.22,3300.0
2021-03-11 14:20:00,480.25,480.48,479.78,480.48,500.0,480.25,480.48,479.78,480.48,500.0
2021-03-11 14:25:00,480.05,480.05,479.17,479.9,875.0,480.05,480.05,479.17,479.9,875.0
2021-03-11 14:30:00,479.68,479.68,478.3,478.72,2500.0,479.68,479.68,478.3,478.72,2500.0
2021-03-11 14:35:00,478.39,478.54,477.68,478.54,800.0,478.39,478.54,477.68,478.54,800.0
2021-03-11 14:40:00,478.23,478.92,477.82,478.12,1700.0,478.23,478.92,477.82,478.12,1700.0
2021-03-11 14:45:00,478.41,478.49,476.44,476.44,1800.0,478.41,478.49,476.44,476.44,1800.0
2021-03-11 14:50:00,476.1,477.04,476.1,476.71,2125.0,476.1,477.04,476.1,476.71,2125.0
2021-03-11 14:55:00,476.61,476.66,475.54,475.54,1250.0,476.61,476.66,475.54,475.54,1250.0
2021-03-11 15:00:00,475.29,476.73,475.14,476.73,1920.0,475.29,476.73,475.14,476.73,1920.0
2021-03-11 15:05:00,476.73,477.16,476.14,476.79,2916.0,476.73,477.16,476.14,476.79,2916.0
2021-03-11 15:10:00,476.43,476.43,474.75,474.75,2990.0,476.43,476.43,474.75,474.75,2990.0
2021-03-11 15:15:00,474.71,475.54,474.0,475.22,2850.0,474.71,475.54,474.0,475.22,2850.0
2021-03-11 15:20:00,475.11,475.72,474.67,475.72,3900.0,475.11,475.72,474.67,475.72,3900.0
2021-03-11 15:25:00,476.08,477.37,475.56,476.94,2300.0,476.08,477.37,475.56,476.94,2300.0
2021-03-11 15:30:00,477.12,477.75,476.74,477.22,3775.0,477.12,477.75,476.74,477.22,3775.0
2021-03-11 15:35:00,477.21,477.21,475.59,475.94,2595.0,477.21,477.21,475.59,475.94,2595.0
2021-03-11 15:40:00,475.78,475.95,475.11,475.5,4229.0,475.78,475.95,475.11,475.5,4229.0
2021-03-11 15:45:00,475.42,475.99,474.68,475.0,6381.0,475.42,475.99,474.68,475.0,6381.0
2021-03-11 15:50:00,475.2,475.36,473.29,474.57,8192.0,475.2,475.36,473.29,474.57,8192.0
2021-03-11 15:55:00,474.56,475.66,473.03,474.33,17480.0,474.56,475.66,473.03,474.33,17480.0
2021-03-12 09:30:00,473.75,473.96,471.0,473.32,5908.0,473.75,473.96,471.0,473.32,5908.0
2021-03-12 09:35:00,471.0,471.44,468.0,470.76,3500.0,471.0,471.44,468.0,470.76,3500.0
2021-03-12 09:40:00,471.86,474.49,471.86,474.49,1400.0,471.86,474.49,471.86,474.49,1400.0
2021-03-12 09:45:00,474.02,476.51,472.45,472.45,1320.0,474.02,476.51,472.45,472.45,1320.0
2021-03-12 09:50:00,476.45,477.5,476.45,477.5,1200.0,476.45,477.5,476.45,477.5,1200.0
2021-03-12 09:55:00,477.86,479.02,477.51,477.51,1270.0,477.86,479.02,477.51,477.51,1270.0
2021-03-12 10:00:00,480.12,480.51,478.71,480.4,1696.0,480.12,480.51,478.71,480.4,1696.0
2021-03-12 10:05:00,480.37,482.49,480.37,481.27,3406.0,480.37,482.49,480.37,481.27,3406.0
2021-03-12 10:10:00,481.62,482.49,479.59,480.8,1142.0,481.62,482.49,479.59,480.8,1142.0
2021-03-12 10:15:00,480.67,480.67,477.7,477.7,3500.0,480.67,480.67,477.7,477.7,3500.0
2021-03-12 10:20:00,477.73,477.73,475.61,475.61,1176.0,477.73,477.73,475.61,475.61,1176.0
2021-03-12 10:25:00,474.99,474.99,474.49,474.99,533.0,474.99,474.99,474.49,474.99,533.0
2021-03-12 10:30:00,475.28,476.99,475.04,475.74,1080.0,475.28,476.99,475.04,475.74,1080.0
2021-03-12 10:35:00,474.64,475.95,474.63,475.9,1123.0,474.64,475.95,474.63,475.9,1123.0
2021-03-12 10:40:00,475.72,476.48,475.71,476.48,300.0,475.72,476.48,475.71,476.48,300.0
2021-03-12 10:45:00,476.68,476.72,475.62,476.28,400.0,476.68,476.72,475.62,476.28,400.0
2021-03-12 10:50:00,476.5,476.5,472.21,472.71,2150.0,476.5,476.5,472.21,472.71,2150.0
2021-03-12 10:55:00,472.49,473.18,472.49,472.69,400.0,472.49,473.18,472.49,472.69,400.0
2021-03-12 11:00:00,473.35,473.4,472.01,472.01,936.0,473.35,473.4,472.01,472.01,936.0
2021-03-12 11:05:00,471.84,474.85,471.83,472.64,1600.0,471.84,474.85,471.83,472.64,1600.0
2021-03-12 11:10:00,474.13,474.14,473.99,473.99,400.0,474.13,474.14,473.99,473.99,400.0
2021-03-12 11:15:00,474.38,474.92,473.94,473.94,736.0,474.38,474.92,473.94,473.94,736.0
2021-03-12 11:20:00,475.05,476.93,474.93,475.84,701.0,475.05,476.93,474.93,475.84,701.0
2021-03-12 11:25:00,476.24,476.24,476.24,476.24,100.0,476.24,476.24,476.24,476.24,100.0
2021-03-12 11:30:00,476.23,476.23,473.55,473.55,300.0,476.23,476.23,473.55,473.55,300.0
2021-03-12 11:35:00,472.87,473.0,472.0,472.71,1875.0,472.87,473.0,472.0,472.71,1875.0
2021-03-12 11:40:00,473.57,473.7,472.85,473.26,600.0,473.57,473.7,472.85,473.26,600.0
2021-03-12 11:45:00,473.37,473.99,473.37,473.58,300.0,473.37,473.99,473.37,473.58,300.0
2021-03-12 11:50:00,473.56,475.18,473.4,474.17,1527.0,473.56,475.18,473.4,474.17,1527.0
2021-03-12 11:55:00,475.9,475.9,473.87,475.11,649.0,475.9,475.9,473.87,475.11,649.0
2021-03-12 12:00:00,474.17,474.23,472.91,472.91,700.0,474.17,474.23,472.91,472.91,700.0
2021-03-12 12:05:00,474.72,475.1,473.51,473.51,500.0,474.72,475.1,473.51,473.51,500.0
2021-03-12 12:10:00,473.04,473.63,472.47,473.33,700.0,473.04,473.63,472.47,473.33,700.0
2021-03-12 12:15:00,473.76,473.76,472.94,473.37,300.0,473.76,473.76,472.94,473.37,300.0
2021-03-12 12:20:00,472.99,473.18,472.99,473.01,300.0,472.99,473.18,472.99,473.01,300.0
2021-03-12 12:25:00,473.08,473.16,472.93,472.93,409.0,473.08,473.16,472.93,472.93,409.0
2021-03-12 12:30:00,472.75,473.22,472.51,472.51,1200.0,472.75,473.22,472.51,472.51,1200.0
2021-03-12 12:35:00,472.6,473.11,472.6,473.11,300.0,472.6,473.11,472.6,473.11,300.0
2021-03-12 12:40:00,471.48,471.8,471.47,471.48,422.0,471.48,471.8,471.47,471.48,422.0
2021-03-12 12:45:00,471.78,471.79,470.77,470.78,1500.0,471.78,471.79,470.77,470.78,1500.0
2021-03-12 12:50:00,471.03,471.03,470.35,470.61,2166.0,471.03,471.03,470.35,470.61,2166.0
2021-03-12 12:55:00,471.03,471.68,470.68,471.44,900.0,471.03,471.68,470.68,471.44,900.0
2021-03-12 13:00:00,471.3,471.65,471.19,471.2,400.0,471.3,471.65,471.19,471.2,400.0
2021-03-12 13:05:00,473.04,473.57,472.45,473.57,1620.0,473.04,473.57,472.45,473.57,1620.0
2021-03-12 13:10:00,473.56,473.57,473.56,473.57,200.0,473.56,473.57,473.56,473.57,200.0
2021-03-12 13:15:00,473.76,474.29,473.76,474.18,300.0,473.76,474.29,473.76,474.18,300.0
2021-03-12 13:20:00,474.07,474.29,474.07,474.29,400.0,474.07,474.29,474.07,474.29,400.0
2021-03-12 13:25:00,474.48,474.48,474.48,474.48,100.0,474.48,474.48,474.48,474.48,100.0
2021-03-12 13:30:00,474.32,474.68,473.91,473.91,500.0,474.32,474.68,473.91,473.91,500.0
2021-03-12 13:35:00,473.88,473.88,473.33,473.34,400.0,473.88,473.88,473.33,473.34,400.0
2021-03-12 13:40:00,472.71,472.93,472.71,472.92,300.0,472.71,472.93,472.71,472.92,300.0
2021-03-12 13:45:00,471.79,471.79,471.79,471.79,100.0,471.79,471.79,471.79,471.79,100.0
2021-03-12 13:50:00,471.47,471.62,471.29,471.49,600.0,471.47,471.62,471.29,471.49,600.0
2021-03-12 13:55:00,471.41,471.41,469.61,470.31,1300.0,471.41,471.41,469.61,470.31,1300.0
2021-03-12 14:00:00,470.86,471.25,470.41,470.61,1546.0,470.86,471.25,470.41,470.61,1546.0
2021-03-12 14:05:00,471.1,471.1,470.03,470.71,700.0,471.1,471.1,470.03,470.71,700.0
2021-03-12 14:10:00,470.92,470.92,470.92,470.92,100.0,470.92,470.92,470.92,470.92,100.0
2021-03-12 14:15:00,471.42,471.42,470.8,471.04,600.0,471.42,471.42,470.8,471.04,600.0
2021-03-12 14:20:00,470.66,471.0,470.18,470.52,999.0,470.66,471.0,470.18,470.52,999.0
2021-03-12 14:25:00,470.71,470.71,470.71,470.71,100.0,470.71,470.71,470.71,470.71,100.0
2021-03-12 14:30:00,470.75,471.19,470.74,470.74,700.0,470.75,471.19,470.74,470.74,700.0
2021-03-12 14:35:00,470.81,471.56,469.68,470.32,2200.0,470.81,471.56,469.68,470.32,2200.0
2021-03-12 14:40:00,470.14,470.44,470.0,470.21,3240.0,470.14,470.44,470.0,470.21,3240.0
2021-03-12 14:45:00,470.3,470.35,470.3,470.3,400.0,470.3,470.35,470.3,470.3,400.0
2021-03-12 14:50:00,469.73,469.73,468.99,468.99,400.0,469.73,469.73,468.99,468.99,400.0
2021-03-12 14:55:00,468.56,469.01,468.56,468.79,1066.0,468.56,469.01,468.56,468.79,1066.0
2021-03-12 15:00:00,468.29,468.73,468.23,468.59,1302.0,468.29,468.73,468.23,468.59,1302.0
2021-03-12 15:05:00,469.0,469.25,468.8,468.8,2150.0,469.0,469.25,468.8,468.8,2150.0
2021-03-12 15:10:00,468.77,469.68,468.51,469.0,1003.0,468.77,469.68,468.51,469.0,1003.0
2021-03-12 15:15:00,469.46,469.63,469.23,469.5,2180.0,469.46,469.63,469.23,469.5,2180.0
2021-03-12 15:20:00,469.5,470.4,469.26,469.58,3500.0,469.5,470.4,469.26,469.58,3500.0
2021-03-12 15:25:00,469.17,469.17,468.06,468.41,3479.0,469.17,469.17,468.06,468.41,3479.0
2021-03-12 15:30:00,468.43,468.66,468.35,468.4,2195.0,468.43,468.66,468.35,468.4,2195.0
2021-03-12 15:35:00,468.39,468.86,468.14,468.86,4512.0,468.39,468.86,468.14,468.86,4512.0
2021-03-12 15:40:00,468.72,469.96,468.72,469.48,4862.0,468.72,469.96,468.72,469.48,4862.0
2021-03-12 15:45:00,469.16,469.61,468.62,468.62,5158.0,469.16,469.61,468.62,468.62,5158.0
2021-03-12 15:50:00,468.6,471.1,468.6,470.85,9136.0,468.6,471.1,468.6,470.85,9136.0
2021-03-12 15:55:00,470.85,472.34,470.8,471.99,12803.0,470.85,472.34,470.8,471.99,12803.0
2021-03-15 09:30:00,468.99,477.94,468.99,477.94,6560.0,468.99,477.94,468.99,477.94,6560.0
2021-03-15 09:35:00,477.46,477.46,474.22,476.73,3574.0,477.46,477.46,474.22,476.73,3574.0
2021-03-15 09:40:00,476.0,477.78,474.5,477.45,5032.0,476.0,477.78,474.5,477.45,5032.0
2021-03-15 09:45:00,475.25,476.22,473.0,474.7,1000.0,475.25,476.22,473.0,474.7,1000.0
2021-03-15 09:50:00,474.7,475.85,473.57,474.7,3565.0,474.7,475.85,473.57,474.7,3565.0
2021-03-15 09:55:00,475.86,475.86,473.0,473.0,700.0,475.86,475.86,473.0,473.0,700.0
2021-03-15 10:00:00,473.03,474.15,473.01,474.15,400.0,473.03,474.15,473.01,474.15,400.0
2021-03-15 10:05:00,473.39,473.39,468.56,468.56,2259.0,473.39,473.39,468.56,468.56,2259.0
2021-03-15 10:10:00,468.41,471.95,468.41,471.6,2000.0,468.41,471.95,468.41,471.6,2000.0
2021-03-15 10:15:00,471.03,471.46,469.53,469.53,1801.0,471.03,471.46,469.53,469.53,1801.0
2021-03-15 10:20:00,468.59,469.09,467.0,468.77,1920.0,468.59,469.09,467.0,468.77,1920.0
2021-03-15 10:25:00,469.51,469.62,469.49,469.49,400.0,469.51,469.62,469.49,469.49,400.0
2021-03-15 10:30:00,470.12,471.26,469.91,470.43,1301.0,470.12,471.26,469.91,470.43,1301.0
2021-03-15 10:35:00,469.92,470.56,468.95,468.95,450.0,469.92,470.56,468.95,468.95,450.0
2021-03-15 10:40:00,470.31,470.51,469.51,470.0,3646.0,470.31,470.51,469.51,470.0,3646.0
2021-03-15 10:45:00,470.46,470.67,469.59,469.6,1407.0,470.46,470.67,469.59,469.6,1407.0
2021-03-15 10:50:00,468.59,469.14,468.25,468.68,1118.0,468.59,469.14,468.25,468.68,1118.0
2021-03-15 10:55:00,469.46,470.16,469.08,470.16,1000.0,469.46,470.16,469.08,470.16,1000.0
2021-03-15 11:00:00,470.22,470.9,469.85,470.14,2900.0,470.22,470.9,469.85,470.14,2900.0
2021-03-15 11:05:00,470.09,470.09,469.56,469.57,674.0,470.09,470.09,469.56,469.57,674.0
2021-03-15 11:10:00,469.86,471.39,469.85,471.12,1418.0,469.86,471.39,469.85,471.12,1418.0
2021-03-15 11:15:00,470.03,470.03,469.17,469.74,700.0,470.03,470.03,469.17,469.74,700.0
2021-03-15 11:20:00,468.94,469.0,468.24,468.99,1400.0,468.94,469.0,468.24,468.99,1400.0
2021-03-15 11:25:00,469.0,469.56,468.98,469.28,2600.0,469.0,469.56,468.98,469.28,2600.0
2021-03-15 11:30:00,469.56,469.74,467.59,467.73,1900.0,469.56,469.74,467.59,467.73,1900.0
2021-03-15 11:35:00,467.27,467.46,467.0,467.46,1301.0,467.27,467.46,467.0,467.46,1301.0
2021-03-15 11:40:00,468.68,469.34,468.68,469.0,700.0,468.68,469.34,468.68,469.0,700.0
2021-03-15 11:45:00,469.03,469.36,468.5,468.99,400.0,469.03,469.36,468.5,468.99,400.0
2021-03-15 11:50:00,468.99,470.23,468.83,469.54,1000.0,468.99,470.23,468.83,469.54,1000.0
2021-03-15 11:55:00,469.52,470.02,469.52,470.02,800.0,469.52,470.02,469.52,470.02,800.0
2021-03-15 12:00:00,469.36,469.49,468.97,469.45,700.0,469.36,469.49,468.97,469.45,700.0
2021-03-15 12:05:00,469.45,469.52,468.16,468.16,1000.0,469.45,469.52,468.16,468.16,1000.0
2021-03-15 12:10:00,468.67,468.67,468.67,468.67,100.0,468.67,468.67,468.67,468.67,100.0
2021-03-15 12:15:00,468.95,468.95,468.21,468.21,500.0,468.95,468.95,468.21,468.21,500.0
2021-03-15 12:20:00,469.14,469.14,467.0,467.0,550.0,469.14,469.14,467.0,467.0,550.0
2021-03-15 12:25:00,468.35,468.35,467.29,467.29,400.0,468.35,468.35,467.29,467.29,400.0
2021-03-15 12:30:00,467.6,468.09,466.8,467.41,2959.0,467.6,468.09,466.8,467.41,2959.0
2021-03-15 12:35:00,466.87,467.14,465.13,465.52,2321.0,466.87,467.14,465.13,465.52,2321.0
2021-03-15 12:40:00,465.85,466.71,465.48,465.48,2135.0,465.85,466.71,465.48,465.48,2135.0
2021-03-15 12:45:00,466.4,466.4,466.04,466.04,523.0,466.4,466.4,466.04,466.04,523.0
2021-03-15 12:50:00,465.72,465.91,464.37,464.62,1600.0,465.72,465.91,464.37,464.62,1600.0
2021-03-15 12:55:00,465.85,465.85,464.86,464.86,913.0,465.85,465.85,464.86,464.86,913.0
2021-03-15 13:00:00,465.32,465.32,464.28,465.09,1951.0,465.32,465.32,464.28,465.09,1951.0
2021-03-15 13:05:00,465.02,465.02,464.16,464.83,2470.0,465.02,465.02,464.16,464.83,2470.0
2021-03-15 13:10:00,464.5,464.93,464.42,464.93,2049.0,464.5,464.93,464.42,464.93,2049.0
2021-03-15 13:15:00,464.37,464.55,463.74,464.55,600.0,464.37,464.55,463.74,464.55,600.0
2021-03-15 13:20:00,464.39,465.0,464.39,464.53,700.0,464.39,465.0,464.39,464.53,700.0
2021-03-15 13:25:00,464.18,464.44,464.0,464.0,1100.0,464.18,464.44,464.0,464.0,1100.0
2021-03-15 13:30:00,463.7,464.0,463.36,464.0,1039.0,463.7,464.0,463.36,464.0,1039.0
2021-03-15 13:35:00,464.0,464.25,463.96,464.05,779.0,464.0,464.25,463.96,464.05,779.0
2021-03-15 13:40:00,465.26,465.46,464.97,464.98,1300.0,465.26,465.46,464.97,464.98,1300.0
2021-03-15 13:45:00,465.4,465.43,465.18,465.43,1517.0,465.4,465.43,465.18,465.43,1517.0
2021-03-15 13:50:00,464.84,464.94,464.63,464.63,407.0,464.84,464.94,464.63,464.63,407.0
2021-03-15 13:55:00,464.27,464.64,464.27,464.54,701.0,464.27,464.64,464.27,464.54,701.0
2021-03-15 14:00:00,464.54,464.54,464.54,464.54,0.0,464.54,464.54,464.54,464.54,0.0
2021-03-15 14:05:00,464.48,464.48,464.39,464.4,200.0,464.48,464.48,464.39,464.4,200.0
2021-03-15 14:10:00,464.3,464.3,463.63,464.0,2732.0,464.3,464.3,463.63,464.0,2732.0
2021-03-15 14:15:00,464.03,464.03,463.8,463.92,1000.0,464.03,464.03,463.8,463.92,1000.0
2021-03-15 14:20:00,463.87,464.42,463.64,464.42,4619.0,463.87,464.42,463.64,464.42,4619.0
2021-03-15 14:25:00,464.73,464.84,463.79,464.0,6002.0,464.73,464.84,463.79,464.0,6002.0
2021-03-15 14:30:00,464.44,465.41,464.43,465.08,700.0,464.44,465.41,464.43,465.08,700.0
2021-03-15 14:35:00,464.85,465.66,464.84,465.07,717.0,464.85,465.66,464.84,465.07,717.0
2021-03-15 14:40:00,465.12,465.5,464.91,465.22,1300.0,465.12,465.5,464.91,465.22,1300.0
2021-03-15 14:45:00,465.21,465.42,465.0,465.35,2453.0,465.21,465.42,465.0,465.35,2453.0
2021-03-15 14:50:00,465.71,465.71,465.34,465.34,1100.0,465.71,465.71,465.34,465.34,1100.0
2021-03-15 14:55:00,465.89,466.17,465.74,465.91,1319.0,465.89,466.17,465.74,465.91,1319.0
2021-03-15 15:00:00,466.32,466.52,465.45,465.8,1700.0,466.32,466.52,465.45,465.8,1700.0
2021-03-15 15:05:00,465.62,465.96,465.62,465.94,700.0,465.62,465.96,465.62,465.94,700.0
2021-03-15 15:10:00,465.57,465.9,464.97,465.13,1000.0,465.57,465.9,464.97,465.13,1000.0
2021-03-15 15:15:00,465.34,465.61,464.95,464.95,2786.0,465.34,465.61,464.95,464.95,2786.0
2021-03-15 15:20:00,464.51,464.73,464.15,464.15,1450.0,464.51,464.73,464.15,464.15,1450.0
2021-03-15 15:25:00,464.13,464.13,463.0,463.14,5050.0,464.13,464.13,463.0,463.14,5050.0
2021-03-15 15:30:00,463.24,464.46,463.23,464.07,4390.0,463.24,464.46,463.23,464.07,4390.0
2021-03-15 15:35:00,464.07,465.41,463.83,464.65,8446.0,464.07,465.41,463.83,464.65,8446.0
2021-03-15 15:40:00,464.66,465.0,464.16,464.16,5568.0,464.66,465.0,464.16,464.16,5568.0
2021-03-15 15:45:00,464.14,464.61,463.36,463.84,2735.0,464.14,464.61,463.36,463.84,2735.0
2021-03-15 15:50:00,464.06,464.78,464.0,464.63,9729.0,464.06,464.78,464.0,464.63,9729.0
2021-03-15 15:55:00,464.68,465.45,464.48,465.3,26788.0,464.68,465.45,464.48,465.3,26788.0
2021-03-16 09:30:00,470.34,470.34,465.0,466.0,4847.0,470.34,470.34,465.0,466.0,4847.0
2021-03-16 09:35:00,466.0,466.7,465.34,465.9,2120.0,466.0,466.7,465.34,465.9,2120.0
2021-03-16 09:40:00,464.97,465.71,463.36,464.4,3337.0,464.97,465.71,463.36,464.4,3337.0
2021-03-16 09:45:00,464.0,464.92,464.0,464.04,598.0,464.0,464.92,464.0,464.04,598.0
2021-03-16 09:50:00,464.63,465.65,464.09,465.65,1200.0,464.63,465.65,464.09,465.65,1200.0
2021-03-16 09:55:00,465.0,466.74,464.52,464.9,3521.0,465.0,466.74,464.52,464.9,3521.0
2021-03-16 10:00:00,465.33,466.26,465.33,465.75,616.0,465.33,466.26,465.33,465.75,616.0
2021-03-16 10:05:00,465.09,465.09,463.88,463.88,600.0,465.09,465.09,463.88,463.88,600.0
2021-03-16 10:10:00,464.18,464.98,463.57,464.98,642.0,464.18,464.98,463.57,464.98,642.0
2021-03-16 10:15:00,466.0,466.23,465.09,466.23,1501.0,466.0,466.23,465.09,466.23,1501.0
2021-03-16 10:20:00,465.68,466.03,464.66,464.66,4096.0,465.68,466.03,464.66,464.66,4096.0
2021-03-16 10:25:00,465.88,466.49,465.87,466.49,600.0,465.88,466.49,465.87,466.49,600.0
2021-03-16 10:30:00,466.53,466.92,465.2,465.47,1882.0,466.53,466.92,465.2,465.47,1882.0
2021-03-16 10:35:00,465.74,465.82,464.95,465.58,1598.0,465.74,465.82,464.95,465.58,1598.0
2021-03-16 10:40:00,465.58,466.22,465.58,465.87,400.0,465.58,466.22,465.58,465.87,400.0
2021-03-16 10:45:00,465.87,465.87,465.87,465.87,0.0,465.87,465.87,465.87,465.87,0.0
2021-03-16 10:50:00,464.57,465.31,463.85,464.47,1465.0,464.57,465.31,463.85,464.47,1465.0
2021-03-16 10:55:00,465.25,465.25,464.31,464.31,2912.0,465.25,465.25,464.31,464.31,2912.0
2021-03-16 11:00:00,464.3,464.3,462.96,462.96,1300.0,464.3,464.3,462.96,462.96,1300.0
2021-03-16 11:05:00,464.07,464.3,463.58,463.74,1504.0,464.07,464.3,463.58,463.74,1504.0
2021-03-16 11:10:00,464.0,464.47,463.91,464.36,3461.0,464.0,464.47,463.91,464.36,3461.0
2021-03-16 11:15:00,464.8,465.04,464.46,464.46,1700.0,464.8,465.04,464.46,464.46,1700.0
2021-03-16 11:20:00,464.61,465.2,464.61,464.65,1460.0,464.61,465.2,464.61,464.65,1460.0
2021-03-16 11:25:00,465.35,465.41,464.56,464.56,900.0,465.35,465.41,464.56,464.56,900.0
2021-03-16 11:30:00,464.66,465.28,464.6,464.89,610.0,464.66,465.28,464.6,464.89,610.0
2021-03-16 11:35:00,464.27,464.66,463.37,463.37,1002.0,464.27,464.66,463.37,463.37,1002.0
2021-03-16 11:40:00,463.7,464.01,463.68,464.0,1700.0,463.7,464.01,463.68,464.0,1700.0
2021-03-16 11:45:00,464.21,464.27,463.91,463.93,1530.0,464.21,464.27,463.91,463.93,1530.0
2021-03-16 11:50:00,464.47,464.47,463.95,464.11,900.0,464.47,464.47,463.95,464.11,900.0
2021-03-16 11:55:00,464.47,465.15,463.98,465.15,4014.0,464.47,465.15,463.98,465.15,4014.0
2021-03-16 12:00:00,464.99,465.15,464.1,464.37,2925.0,464.99,465.15,464.1,464.37,2925.0
2021-03-16 12:05:00,464.18,465.51,464.08,465.07,1254.0,464.18,465.51,464.08,465.07,1254.0
2021-03-16 12:10:00,465.27,465.28,464.74,464.74,900.0,465.27,465.28,464.74,464.74,900.0
2021-03-16 12:15:00,464.53,464.53,462.47,462.81,3200.0,464.53,464.53,462.47,462.81,3200.0
2021-03-16 12:20:00,462.74,462.74,460.63,460.63,2125.0,462.74,462.74,460.63,460.63,2125.0
2021-03-16 12:25:00,460.12,460.32,457.99,458.37,2885.0,460.12,460.32,457.99,458.37,2885.0
2021-03-16 12:30:00,457.88,461.5,457.66,461.08,7399.0,457.88,461.5,457.66,461.08,7399.0
2021-03-16 12:35:00,461.71,461.94,460.13,460.99,946.0,461.71,461.94,460.13,460.99,946.0
2021-03-16 12:40:00,462.01,462.22,462.01,462.22,880.0,462.01,462.22,462.01,462.22,880.0
2021-03-16 12:45:00,462.67,462.67,461.87,461.87,1786.0,462.67,462.67,461.87,461.87,1786.0
2021-03-16 12:50:00,461.86,462.06,461.52,462.06,800.0,461.86,462.06,461.52,462.06,800.0
2021-03-16 12:55:00,461.48,461.48,461.37,461.48,801.0,461.48,461.48,461.37,461.48,801.0
2021-03-16 13:00:00,462.17,462.79,462.17,462.79,2120.0,462.17,462.79,462.17,462.79,2120.0
2021-03-16 13:05:00,463.15,463.49,462.89,463.49,1300.0,463.15,463.49,462.89,463.49,1300.0
2021-03-16 13:10:00,463.55,465.0,463.39,465.0,3770.0,463.55,465.0,463.39,465.0,3770.0
2021-03-16 13:15:00,465.09,467.58,464.65,467.29,6235.0,465.09,467.58,464.65,467.29,6235.0
2021-03-16 13:20:00,467.04,470.25,466.65,470.25,11124.0,467.04,470.25,466.65,470.25,11124.0
2021-03-16 13:25:00,470.74,473.69,470.3,472.81,5504.0,470.74,473.69,470.3,472.81,5504.0
2021-03-16 13:30:00,473.48,475.38,472.66,474.21,3427.0,473.48,475.38,472.66,474.21,3427.0
2021-03-16 13:35:00,474.63,476.94,474.16,475.43,3881.0,474.63,476.94,474.16,475.43,3881.0
2021-03-16 13:40:00,475.18,476.93,474.93,476.51,1400.0,475.18,476.93,474.93,476.51,1400.0
2021-03-16 13:45:00,476.51,478.48,474.67,475.63,2900.0,476.51,478.48,474.67,475.63,2900.0
2021-03-16 13:50:00,475.62,475.9,472.86,474.85,12918.0,475.62,475.9,472.86,474.85,12918.0
2021-03-16 13:55:00,474.45,477.3,474.0,476.01,2299.0,474.45,477.3,474.0,476.01,2299.0
2021-03-16 14:00:00,476.77,478.28,476.61,476.85,2326.0,476.77,478.28,476.61,476.85,2326.0
2021-03-16 14:05:00,477.61,477.61,474.24,476.05,3250.0,477.61,477.61,474.24,476.05,3250.0
2021-03-16 14:10:00,475.64,481.47,474.7,480.29,12964.0,475.64,481.47,474.7,480.29,12964.0
2021-03-16 14:15:00,480.34,483.81,479.66,483.36,9820.0,480.34,483.81,479.66,483.36,9820.0
2021-03-16 14:20:00,482.86,483.38,480.24,480.41,4944.0,482.86,483.38,480.24,480.41,4944.0
2021-03-16 14:25:00,479.69,479.69,477.84,477.97,2305.0,479.69,479.69,477.84,477.97,2305.0
2021-03-16 14:30:00,478.01,478.73,477.05,477.23,1010.0,478.01,478.73,477.05,477.23,1010.0
2021-03-16 14:35:00,477.28,477.28,474.66,474.9,1004.0,477.28,477.28,474.66,474.9,1004.0
2021-03-16 14:40:00,474.9,475.46,472.15,472.15,2142.0,474.9,475.46,472.15,472.15,2142.0
2021-03-16 14:45:00,472.57,473.89,472.57,473.89,405.0,472.57,473.89,472.57,473.89,405.0
2021-03-16 14:50:00,474.0,475.51,474.0,475.51,500.0,474.0,475.51,474.0,475.51,500.0
2021-03-16 14:55:00,476.1,477.15,475.31,475.31,1141.0,476.1,477.15,475.31,475.31,1141.0
2021-03-16 15:00:00,475.13,475.13,474.02,475.0,900.0,475.13,475.13,474.02,475.0,900.0
2021-03-16 15:05:00,475.89,476.62,475.49,475.52,1756.0,475.89,476.62,475.49,475.52,1756.0
2021-03-16 15:10:00,475.67,475.84,475.67,475.75,300.0,475.67,475.84,475.67,475.75,300.0
2021-03-16 15:15:00,476.55,476.55,474.14,474.14,1000.0,476.55,476.55,474.14,474.14,1000.0
2021-03-16 15:20:00,474.44,474.79,473.81,474.67,1300.0,474.44,474.79,473.81,474.67,1300.0
2021-03-16 15:25:00,475.22,475.38,473.71,474.37,1400.0,475.22,475.38,473.71,474.37,1400.0
2021-03-16 15:30:00,474.61,475.57,474.33,475.39,700.0,474.61,475.57,474.33,475.39,700.0
2021-03-16 15:35:00,475.16,475.47,474.7,474.73,1400.0,475.16,475.47,474.7,474.73,1400.0
2021-03-16 15:40:00,475.33,477.93,475.32,477.81,7520.0,475.33,477.93,475.32,477.81,7520.0
2021-03-16 15:45:00,478.51,480.3,478.51,479.87,8077.0,478.51,480.3,478.51,479.87,8077.0
2021-03-16 15:50:00,480.09,481.43,476.96,478.09,9496.0,480.09,481.43,476.96,478.09,9496.0
2021-03-16 15:55:00,477.65,478.19,474.98,475.42,19246.0,477.65,478.19,474.98,475.42,19246.0
2021-03-17 09:30:00,472.29,474.13,470.72,470.72,3284.0,472.29,474.13,470.72,470.72,3284.0
2021-03-17 09:35:00,469.47,470.25,466.34,467.41,2550.0,469.47,470.25,466.34,467.41,2550.0
2021-03-17 09:40:00,468.14,468.94,466.98,467.63,898.0,468.14,468.94,466.98,467.63,898.0
2021-03-17 09:45:00,466.92,469.58,466.2,468.56,2165.0,466.92,469.58,466.2,468.56,2165.0
2021-03-17 09:50:00,467.94,469.27,466.97,468.11,7464.0,467.94,469.27,466.97,468.11,7464.0
2021-03-17 09:55:00,468.9,469.81,468.26,469.8,600.0,468.9,469.81,468.26,469.8,600.0
2021-03-17 10:00:00,469.33,471.3,468.12,470.47,2050.0,469.33,471.3,468.12,470.47,2050.0
2021-03-17 10:05:00,470.84,470.84,469.2,469.4,836.0,470.84,470.84,469.2,469.4,836.0
2021-03-17 10:10:00,471.29,471.57,470.72,470.72,400.0,471.29,471.57,470.72,470.72,400.0
2021-03-17 10:15:00,471.17,472.0,470.89,470.89,1641.0,471.17,472.0,470.89,470.89,1641.0
2021-03-17 10:20:00,470.89,470.99,468.22,470.99,3600.0,470.89,470.99,468.22,470.99,3600.0
2021-03-17 10:25:00,469.53,470.45,469.53,470.45,300.0,469.53,470.45,469.53,470.45,300.0
2021-03-17 10:30:00,469.18,470.11,468.62,469.48,1771.0,469.18,470.11,468.62,469.48,1771.0
2021-03-17 10:35:00,470.1,470.1,469.56,470.0,600.0,470.1,470.1,469.56,470.0,600.0
2021-03-17 10:40:00,469.62,469.88,467.51,467.51,3037.0,469.62,469.88,467.51,467.51,3037.0
2021-03-17 10:45:00,467.26,468.2,467.02,467.08,2250.0,467.26,468.2,467.02,467.08,2250.0
2021-03-17 10:50:00,467.72,468.57,467.72,468.22,700.0,467.72,468.57,467.72,468.22,700.0
2021-03-17 10:55:00,467.49,468.51,467.28,468.03,1000.0,467.49,468.51,467.28,468.03,1000.0
2021-03-17 11:00:00,467.99,468.4,467.32,467.81,1600.0,467.99,468.4,467.32,467.81,1600.0
2021-03-17 11:05:00,467.96,467.96,467.95,467.96,100.0,467.96,467.96,467.95,467.96,100.0
2021-03-17 11:10:00,468.93,469.47,468.48,468.53,549.0,468.93,469.47,468.48,468.53,549.0
2021-03-17 11:15:00,468.5,469.54,468.45,469.54,400.0,468.5,469.54,468.45,469.54,400.0
2021-03-17 11:20:00,470.25,471.37,469.54,471.37,2300.0,470.25,471.37,469.54,471.37,2300.0
2021-03-17 11:25:00,471.62,473.44,471.62,473.33,2200.0,471.62,473.44,471.62,473.33,2200.0
2021-03-17 11:30:00,473.56,473.56,472.45,472.74,600.0,473.56,473.56,472.45,472.74,600.0
2021-03-17 11:35:00,473.95,473.95,472.94,472.94,958.0,473.95,473.95,472.94,472.94,958.0
2021-03-17 11:40:00,472.67,472.67,472.57,472.57,307.0,472.67,472.67,472.57,472.57,307.0
2021-03-17 11:45:00,472.72,473.22,472.72,473.21,350.0,472.72,473.22,472.72,473.21,350.0
2021-03-17 11:50:00,473.85,473.85,473.11,473.11,600.0,473.85,473.85,473.11,473.11,600.0
2021-03-17 11:55:00,473.11,474.49,473.1,474.04,5600.0,473.11,474.49,473.1,474.04,5600.0
2021-03-17 12:00:00,474.84,475.56,473.64,473.64,3871.0,474.84,475.56,473.64,473.64,3871.0
2021-03-17 12:05:00,473.98,474.04,472.33,472.33,2827.0,473.98,474.04,472.33,472.33,2827.0
2021-03-17 12:10:00,471.43,471.55,470.71,470.71,400.0,471.43,471.55,470.71,470.71,400.0
2021-03-17 12:15:00,471.73,471.86,471.73,471.86,250.0,471.73,471.86,471.73,471.86,250.0
2021-03-17 12:20:00,471.75,471.75,470.32,470.39,600.0,471.75,471.75,470.32,470.39,600.0
2021-03-17 12:25:00,471.75,472.19,471.47,472.16,600.0,471.75,472.19,471.47,472.16,600.0
2021-03-17 12:30:00,471.5,472.5,471.48,471.77,621.0,471.5,472.5,471.48,471.77,621.0
2021-03-17 12:35:00,471.87,472.63,471.71,471.71,1600.0,471.87,472.63,471.71,471.71,1600.0
2021-03-17 12:40:00,471.54,472.29,471.23,472.29,3279.0,471.54,472.29,471.23,472.29,3279.0
2021-03-17 12:45:00,472.67,472.76,472.67,472.76,200.0,472.67,472.76,472.67,472.76,200.0
2021-03-17 12:50:00,472.76,472.76,472.29,472.31,800.0,472.76,472.76,472.29,472.31,800.0
2021-03-17 12:55:00,472.44,472.44,471.45,471.7,800.0,472.44,472.44,471.45,471.7,800.0
2021-03-17 13:00:00,471.65,471.75,469.83,471.41,1795.0,471.65,471.75,469.83,471.41,1795.0
2021-03-17 13:05:00,471.99,471.99,470.82,471.55,1001.0,471.99,471.99,470.82,471.55,1001.0
2021-03-17 13:10:00,471.99,472.25,471.58,471.58,803.0,471.99,472.25,471.58,471.58,803.0
2021-03-17 13:15:00,472.5,472.79,472.35,472.5,2856.0,472.5,472.79,472.35,472.5,2856.0
2021-03-17 13:20:00,472.48,473.1,472.48,473.0,1921.0,472.48,473.1,472.48,473.0,1921.0
2021-03-17 13:25:00,473.0,473.2,472.69,472.74,1980.0,473.0,473.2,472.69,472.74,1980.0
2021-03-17 13:30:00,472.4,473.01,471.89,472.15,1100.0,472.4,473.01,471.89,472.15,1100.0
2021-03-17 13:35:00,471.77,472.16,471.76,472.16,1113.0,471.77,472.16,471.76,472.16,1113.0
2021-03-17 13:40:00,472.06,472.44,471.55,471.55,1217.0,472.06,472.44,471.55,471.55,1217.0
2021-03-17 13:45:00,471.87,471.87,471.46,471.58,300.0,471.87,471.87,471.46,471.58,300.0
2021-03-17 13:50:00,471.03,471.55,470.85,470.85,1500.0,471.03,471.55,470.85,470.85,1500.0
2021-03-17 13:55:00,471.47,471.89,471.35,471.89,400.0,471.47,471.89,471.35,471.89,400.0
2021-03-17 14:00:00,472.54,477.26,472.23,473.74,31189.0,472.54,477.26,472.23,473.74,31189.0
2021-03-17 14:05:00,474.65,475.63,474.53,475.29,8266.0,474.65,475.63,474.53,475.29,8266.0
2021-03-17 14:10:00,475.8,477.31,475.41,477.23,12980.0,475.8,477.31,475.41,477.23,12980.0
2021-03-17 14:15:00,477.02,477.74,475.67,476.04,4110.0,477.02,477.74,475.67,476.04,4110.0
2021-03-17 14:20:00,475.43,477.39,475.01,475.65,2685.0,475.43,477.39,475.01,475.65,2685.0
2021-03-17 14:25:00,476.08,476.08,474.57,475.58,900.0,476.08,476.08,474.57,475.58,900.0
2021-03-17 14:30:00,474.48,476.76,474.4,475.7,1401.0,474.48,476.76,474.4,475.7,1401.0
2021-03-17 14:35:00,477.05,477.27,476.44,477.17,3015.0,477.05,477.27,476.44,477.17,3015.0
2021-03-17 14:40:00,477.1,477.91,476.43,477.28,18718.0,477.1,477.91,476.43,477.28,18718.0
2021-03-17 14:45:00,476.99,477.28,476.2,476.94,4874.0,476.99,477.28,476.2,476.94,4874.0
2021-03-17 14:50:00,476.59,478.56,476.15,478.56,3040.0,476.59,478.56,476.15,478.56,3040.0
2021-03-17 14:55:00,478.66,481.29,478.13,481.01,8741.0,478.66,481.29,478.13,481.01,8741.0
2021-03-17 15:00:00,482.25,484.79,481.81,483.81,3608.0,482.25,484.79,481.81,483.81,3608.0
2021-03-17 15:05:00,483.86,483.87,482.21,482.21,6167.0,483.86,483.87,482.21,482.21,6167.0
2021-03-17 15:10:00,482.0,482.24,480.82,481.49,3171.0,482.0,482.24,480.82,481.49,3171.0
2021-03-17 15:15:00,481.61,481.71,480.52,480.87,3106.0,481.61,481.71,480.52,480.87,3106.0
2021-03-17 15:20:00,480.41,481.08,479.66,480.08,3881.0,480.41,481.08,479.66,480.08,3881.0
2021-03-17 15:25:00,480.16,480.71,479.66,480.3,4106.0,480.16,480.71,479.66,480.3,4106.0
2021-03-17 15:30:00,479.98,481.0,479.61,480.31,6741.0,479.98,481.0,479.61,480.31,6741.0
2021-03-17 15:35:00,480.37,480.37,478.87,478.87,3100.0,480.37,480.37,478.87,478.87,3100.0
2021-03-17 15:40:00,478.0,478.75,476.51,476.51,5251.0,478.0,478.75,476.51,476.51,5251.0
2021-03-17 15:45:00,476.75,476.99,475.51,476.59,6383.0,476.75,476.99,475.51,476.59,6383.0
2021-03-17 15:50:00,476.05,476.88,473.72,473.72,15856.0,476.05,476.88,473.72,473.72,15856.0
2021-03-17 15:55:00,474.0,477.04,473.6,477.04,23989.0,474.0,477.04,473.6,477.04,23989.0
2021-03-18 09:30:00,480.0,487.5,475.44,487.2,16132.0,480.0,487.5,475.44,487.2,16132.0
2021-03-18 09:35:00,487.75,497.99,486.62,489.75,18831.0,487.75,497.99,486.62,489.75,18831.0
2021-03-18 09:40:00,489.79,489.88,484.25,484.26,6366.0,489.79,489.88,484.25,484.26,6366.0
2021-03-18 09:45:00,484.23,488.84,481.92,488.84,6220.0,484.23,488.84,481.92,488.84,6220.0
2021-03-18 09:50:00,487.67,492.0,485.2,490.53,9159.0,487.67,492.0,485.2,490.53,9159.0
2021-03-18 09:55:00,492.0,495.0,492.0,493.59,9455.0,492.0,495.0,492.0,493.59,9455.0
2021-03-18 10:00:00,494.79,497.1,494.0,495.18,12144.0,494.79,497.1,494.0,495.18,12144.0
2021-03-18 10:05:00,494.7,495.01,491.06,491.06,6997.0,494.7,495.01,491.06,491.06,6997.0
2021-03-18 10:10:00,492.64,499.38,492.27,499.38,9100.0,492.64,499.38,492.27,499.38,9100.0
2021-03-18 10:15:00,499.13,502.13,497.81,501.43,14781.0,499.13,502.13,497.81,501.43,14781.0
2021-03-18 10:20:00,501.6,501.6,498.15,499.52,4534.0,501.6,501.6,498.15,499.52,4534.0
2021-03-18 10:25:00,498.94,501.04,498.42,499.86,6332.0,498.94,501.04,498.42,499.86,6332.0
2021-03-18 10:30:00,498.46,499.76,498.16,498.45,6169.0,498.46,499.76,498.16,498.45,6169.0
2021-03-18 10:35:00,499.14,501.19,498.6,501.19,4500.0,499.14,501.19,498.6,501.19,4500.0
2021-03-18 10:40:00,500.99,501.94,499.96,501.19,6764.0,500.99,501.94,499.96,501.19,6764.0
2021-03-18 10:45:00,500.72,502.54,500.54,502.19,4724.0,500.72,502.54,500.54,502.19,4724.0
2021-03-18 10:50:00,501.83,503.37,501.67,503.28,2000.0,501.83,503.37,501.67,503.28,2000.0
2021-03-18 10:55:00,504.08,506.27,503.0,505.94,6468.0,504.08,506.27,503.0,505.94,6468.0
2021-03-18 11:00:00,506.28,509.24,506.25,509.24,8440.0,506.28,509.24,506.25,509.24,8440.0
2021-03-18 11:05:00,508.79,510.08,508.44,509.2,5531.0,508.79,510.08,508.44,509.2,5531.0
2021-03-18 11:10:00,510.55,511.52,509.5,510.47,3890.0,510.55,511.52,509.5,510.47,3890.0
2021-03-18 11:15:00,510.19,510.19,507.38,507.91,9030.0,510.19,510.19,507.38,507.91,9030.0
2021-03-18 11:20:00,507.4,508.09,506.5,506.5,4111.0,507.4,508.09,506.5,506.5,4111.0
2021-03-18 11:25:00,507.12,507.64,505.29,507.34,8869.0,507.12,507.64,505.29,507.34,8869.0
2021-03-18 11:30:00,508.22,508.65,507.16,508.37,2391.0,508.22,508.65,507.16,508.37,2391.0
2021-03-18 11:35:00,508.24,508.36,507.13,507.84,2921.0,508.24,508.36,507.13,507.84,2921.0
2021-03-18 11:40:00,507.77,507.77,506.89,506.99,12222.0,507.77,507.77,506.89,506.99,12222.0
2021-03-18 11:45:00,507.57,507.57,505.63,505.65,3097.0,507.57,507.57,505.63,505.65,3097.0
2021-03-18 11:50:00,506.03,506.03,502.75,503.01,6006.0,506.03,506.03,502.75,503.01,6006.0
2021-03-18 11:55:00,503.01,505.52,502.22,504.52,5445.0,503.01,505.52,502.22,504.52,5445.0
2021-03-18 12:00:00,504.01,504.23,503.27,504.23,1900.0,504.01,504.23,503.27,504.23,1900.0
2021-03-18 12:05:00,505.0,505.21,504.52,505.21,2855.0,505.0,505.21,504.52,505.21,2855.0
2021-03-18 12:10:00,505.41,505.41,504.11,505.0,3417.0,505.41,505.41,504.11,505.0,3417.0
2021-03-18 12:15:00,504.42,505.04,503.55,503.55,1650.0,504.42,505.04,503.55,503.55,1650.0
2021-03-18 12:20:00,503.58,505.06,503.29,505.06,1606.0,503.58,505.06,503.29,505.06,1606.0
2021-03-18 12:25:00,504.47,505.3,504.47,505.3,1508.0,504.47,505.3,504.47,505.3,1508.0
2021-03-18 12:30:00,505.29,505.49,503.94,503.94,3102.0,505.29,505.49,503.94,503.94,3102.0
2021-03-18 12:35:00,503.25,504.19,503.1,504.17,2294.0,503.25,504.19,503.1,504.17,2294.0
2021-03-18 12:40:00,503.3,503.67,503.2,503.37,1200.0,503.3,503.67,503.2,503.37,1200.0
2021-03-18 12:45:00,503.37,508.21,503.37,506.39,65452.0,503.37,508.21,503.37,506.39,65452.0
2021-03-18 12:50:00,505.02,506.61,503.26,503.44,10874.0,505.02,506.61,503.26,503.44,10874.0
2021-03-18 12:55:00,503.22,503.22,501.14,502.2,3987.0,503.22,503.22,501.14,502.2,3987.0
2021-03-18 13:00:00,502.73,504.23,502.73,504.2,3586.0,502.73,504.23,502.73,504.2,3586.0
2021-03-18 13:05:00,503.97,504.5,502.78,503.26,2220.0,503.97,504.5,502.78,503.26,2220.0
2021-03-18 13:10:00,503.62,504.13,503.01,504.13,2300.0,503.62,504.13,503.01,504.13,2300.0
2021-03-18 13:15:00,503.96,506.09,503.95,506.09,3677.0,503.96,506.09,503.95,506.09,3677.0
2021-03-18 13:20:00,506.16,506.28,503.46,503.82,5097.0,506.16,506.28,503.46,503.82,5097.0
2021-03-18 13:25:00,504.08,504.08,501.45,501.45,1750.0,504.08,504.08,501.45,501.45,1750.0
2021-03-18 13:30:00,501.45,501.45,500.74,501.35,1101.0,501.45,501.45,500.74,501.35,1101.0
2021-03-18 13:35:00,502.0,502.51,501.72,502.51,2956.0,502.0,502.51,501.72,502.51,2956.0
2021-03-18 13:40:00,502.5,503.22,501.91,502.19,2624.0,502.5,503.22,501.91,502.19,2624.0
2021-03-18 13:45:00,502.26,502.9,502.26,502.65,1000.0,502.26,502.9,502.26,502.65,1000.0
2021-03-18 13:50:00,502.79,503.88,502.78,503.88,1816.0,502.79,503.88,502.78,503.88,1816.0
2021-03-18 13:55:00,503.89,505.13,503.56,504.71,3590.0,503.89,505.13,503.56,504.71,3590.0
2021-03-18 14:00:00,504.99,505.58,503.88,504.84,2215.0,504.99,505.58,503.88,504.84,2215.0
2021-03-18 14:05:00,504.65,505.34,504.45,504.46,2010.0,504.65,505.34,504.45,504.46,2010.0
2021-03-18 14:10:00,503.29,503.39,502.32,503.01,1921.0,503.29,503.39,502.32,503.01,1921.0
2021-03-18 14:15:00,503.11,503.36,501.32,501.33,2278.0,503.11,503.36,501.32,501.33,2278.0
2021-03-18 14:20:00,500.92,502.27,500.92,501.25,1900.0,500.92,502.27,500.92,501.25,1900.0
2021-03-18 14:25:00,501.24,501.24,498.0,498.39,9235.0,501.24,501.24,498.0,498.39,9235.0
2021-03-18 14:30:00,498.55,499.06,496.0,496.53,4780.0,498.55,499.06,496.0,496.53,4780.0
2021-03-18 14:35:00,496.8,498.0,495.6,497.83,4711.0,496.8,498.0,495.6,497.83,4711.0
2021-03-18 14:40:00,497.75,497.75,494.24,495.47,6596.0,497.75,497.75,494.24,495.47,6596.0
2021-03-18 14:45:00,494.14,495.55,493.46,494.53,4291.0,494.14,495.55,493.46,494.53,4291.0
2021-03-18 14:50:00,495.1,495.85,494.29,494.71,5870.0,495.1,495.85,494.29,494.71,5870.0
2021-03-18 14:55:00,495.75,497.23,495.75,496.05,2136.0,495.75,497.23,495.75,496.05,2136.0
2021-03-18 15:00:00,496.46,496.46,493.06,493.06,3031.0,496.46,496.46,493.06,493.06,3031.0
2021-03-18 15:05:00,492.65,493.27,491.42,492.95,5283.0,492.65,493.27,491.42,492.95,5283.0
2021-03-18 15:10:00,493.73,493.73,491.72,492.42,5569.0,493.73,493.73,491.72,492.42,5569.0
2021-03-18 15:15:00,492.28,492.28,489.19,490.0,2497.0,492.28,492.28,489.19,490.0,2497.0
2021-03-18 15:20:00,489.98,490.53,489.28,489.61,2905.0,489.98,490.53,489.28,489.61,2905.0
2021-03-18 15:25:00,489.6,490.36,488.07,490.36,5383.0,489.6,490.36,488.07,490.36,5383.0
2021-03-18 15:30:00,490.03,490.03,487.28,487.97,5100.0,490.03,490.03,487.28,487.97,5100.0
2021-03-18 15:35:00,488.31,488.7,487.41,488.25,4607.0,488.31,488.7,487.41,488.25,4607.0
2021-03-18 15:40:00,488.28,488.28,485.96,485.98,5224.0,488.28,488.28,485.96,485.98,5224.0
2021-03-18 15:45:00,486.72,486.72,483.75,484.57,5586.0,486.72,486.72,483.75,484.57,5586.0
2021-03-18 15:50:00,483.63,486.11,483.63,485.61,11588.0,483.63,486.11,483.63,485.61,11588.0
2021-03-18 15:55:00,485.31,486.76,484.73,486.45,23808.0,485.31,486.76,484.73,486.45,23808.0
2021-03-19 09:30:00,492.55,495.0,484.56,489.75,82891.0,492.55,495.0,484.56,489.75,82891.0
2021-03-19 09:35:00,489.3,491.04,488.68,488.68,2150.0,489.3,491.04,488.68,488.68,2150.0
2021-03-19 09:40:00,486.99,487.53,484.5,487.53,3018.0,486.99,487.53,484.5,487.53,3018.0
2021-03-19 09:45:00,487.47,487.47,483.78,483.89,3139.0,487.47,487.47,483.78,483.89,3139.0
2021-03-19 09:50:00,484.08,488.0,483.57,486.51,3118.0,484.08,488.0,483.57,486.51,3118.0
2021-03-19 09:55:00,486.4,487.07,486.4,487.07,217.0,486.4,487.07,486.4,487.07,217.0
2021-03-19 10:00:00,486.75,487.33,485.83,486.19,1709.0,486.75,487.33,485.83,486.19,1709.0
2021-03-19 10:05:00,486.98,487.57,484.02,485.16,6205.0,486.98,487.57,484.02,485.16,6205.0
2021-03-19 10:10:00,485.94,488.65,484.52,487.58,5159.0,485.94,488.65,484.52,487.58,5159.0
2021-03-19 10:15:00,487.99,488.8,487.05,488.38,2936.0,487.99,488.8,487.05,488.38,2936.0
2021-03-19 10:20:00,489.46,490.16,488.4,489.86,4236.0,489.46,490.16,488.4,489.86,4236.0
2021-03-19 10:25:00,490.0,491.32,488.96,490.3,9625.0,490.0,491.32,488.96,490.3,9625.0
2021-03-19 10:30:00,490.98,496.15,490.63,494.65,5986.0,490.98,496.15,490.63,494.65,5986.0
2021-03-19 10:35:00,495.97,499.55,495.49,499.38,2900.0,495.97,499.55,495.49,499.38,2900.0
2021-03-19 10:40:00,499.61,500.13,498.55,499.42,5626.0,499.61,500.13,498.55,499.42,5626.0
2021-03-19 10:45:00,499.72,501.35,499.31,499.93,5359.0,499.72,501.35,499.31,499.93,5359.0
2021-03-19 10:50:00,499.25,502.79,499.22,502.5,5406.0,499.25,502.79,499.22,502.5,5406.0
2021-03-19 10:55:00,502.0,505.0,501.9,504.29,10970.0,502.0,505.0,501.9,504.29,10970.0
2021-03-19 11:00:00,505.0,506.7,504.51,505.87,6147.0,505.0,506.7,504.51,505.87,6147.0
2021-03-19 11:05:00,505.87,506.27,501.97,502.59,2915.0,505.87,506.27,501.97,502.59,2915.0
2021-03-19 11:10:00,502.29,503.6,501.01,501.38,2616.0,502.29,503.6,501.01,501.38,2616.0
2021-03-19 11:15:00,502.0,502.0,500.41,500.69,1023.0,502.0,502.0,500.41,500.69,1023.0
2021-03-19 11:20:00,500.16,500.21,499.65,499.75,1044.0,500.16,500.21,499.65,499.75,1044.0
2021-03-19 11:25:00,498.97,498.97,496.87,497.81,2365.0,498.97,498.97,496.87,497.81,2365.0
2021-03-19 11:30:00,499.31,500.0,497.88,499.79,1300.0,499.31,500.0,497.88,499.79,1300.0
2021-03-19 11:35:00,500.0,502.59,499.4,502.59,1925.0,500.0,502.59,499.4,502.59,1925.0
2021-03-19 11:40:00,502.74,503.87,502.74,502.92,2615.0,502.74,503.87,502.74,502.92,2615.0
2021-03-19 11:45:00,503.28,504.51,503.14,504.51,3381.0,503.28,504.51,503.14,504.51,3381.0
2021-03-19 11:50:00,504.47,504.66,503.84,504.25,2658.0,504.47,504.66,503.84,504.25,2658.0
2021-03-19 11:55:00,503.7,503.7,502.79,502.79,1100.0,503.7,503.7,502.79,502.79,1100.0
2021-03-19 12:00:00,503.28,504.3,503.06,504.3,1490.0,503.28,504.3,503.06,504.3,1490.0
2021-03-19 12:05:00,503.27,503.81,503.27,503.81,1000.0,503.27,503.81,503.27,503.81,1000.0
2021-03-19 12:10:00,502.43,502.85,502.19,502.6,850.0,502.43,502.85,502.19,502.6,850.0
2021-03-19 12:15:00,503.48,504.59,503.48,504.28,1300.0,503.48,504.59,503.48,504.28,1300.0
2021-03-19 12:20:00,504.49,507.49,504.02,507.09,3403.0,504.49,507.49,504.02,507.09,3403.0
2021-03-19 12:25:00,507.23,507.24,506.28,506.68,1289.0,507.23,507.24,506.28,506.68,1289.0
2021-03-19 12:30:00,506.55,506.55,506.06,506.29,1199.0,506.55,506.55,506.06,506.29,1199.0
2021-03-19 12:35:00,506.14,506.58,506.09,506.58,800.0,506.14,506.58,506.09,506.58,800.0
2021-03-19 12:40:00,506.89,506.89,506.36,506.77,701.0,506.89,506.89,506.36,506.77,701.0
2021-03-19 12:45:00,506.88,508.33,506.88,508.0,3494.0,506.88,508.33,506.88,508.0,3494.0
2021-03-19 12:50:00,508.64,508.64,507.33,507.33,1111.0,508.64,508.64,507.33,507.33,1111.0
2021-03-19 12:55:00,507.44,508.12,507.4,507.4,800.0,507.44,508.12,507.4,507.4,800.0
2021-03-19 13:00:00,508.55,508.65,506.17,507.0,2144.0,508.55,508.65,506.17,507.0,2144.0
2021-03-19 13:05:00,506.96,507.35,506.96,507.35,200.0,506.96,507.35,506.96,507.35,200.0
2021-03-19 13:10:00,507.5,507.5,506.59,507.13,4009.0,507.5,507.5,506.59,507.13,4009.0
2021-03-19 13:15:00,506.88,507.69,506.49,506.49,1600.0,506.88,507.69,506.49,506.49,1600.0
2021-03-19 13:20:00,507.0,508.7,507.0,508.48,2600.0,507.0,508.7,507.0,508.48,2600.0
2021-03-19 13:25:00,508.87,511.16,508.67,510.7,4532.0,508.87,511.16,508.67,510.7,4532.0
2021-03-19 13:30:00,510.54,511.34,509.54,509.6,3567.0,510.54,511.34,509.54,509.6,3567.0
2021-03-19 13:35:00,509.3,509.73,506.67,509.22,6883.0,509.3,509.73,506.67,509.22,6883.0
2021-03-19 13:40:00,509.76,510.0,508.9,509.59,1300.0,509.76,510.0,508.9,509.59,1300.0
2021-03-19 13:45:00,509.88,511.46,509.02,511.3,5755.0,509.88,511.46,509.02,511.3,5755.0
2021-03-19 13:50:00,511.83,513.75,511.83,513.75,2277.0,511.83,513.75,511.83,513.75,2277.0
2021-03-19 13:55:00,513.9,514.22,512.24,513.49,3410.0,513.9,514.22,512.24,513.49,3410.0
2021-03-19 14:00:00,513.5,514.22,513.34,513.63,3155.0,513.5,514.22,513.34,513.63,3155.0
2021-03-19 14:05:00,514.03,514.56,511.74,512.19,4770.0,514.03,514.56,511.74,512.19,4770.0
2021-03-19 14:10:00,512.4,514.61,512.09,514.61,3225.0,512.4,514.61,512.09,514.61,3225.0
2021-03-19 14:15:00,514.61,514.61,510.35,510.95,2345.0,514.61,514.61,510.35,510.95,2345.0
2021-03-19 14:20:00,510.41,511.55,510.41,511.55,700.0,510.41,511.55,510.41,511.55,700.0
2021-03-19 14:25:00,512.0,513.82,512.0,513.44,6676.0,512.0,513.82,512.0,513.44,6676.0
2021-03-19 14:30:00,513.82,518.0,513.56,517.72,13592.0,513.82,518.0,513.56,517.72,13592.0
2021-03-19 14:35:00,517.5,517.8,515.75,517.22,2404.0,517.5,517.8,515.75,517.22,2404.0
2021-03-19 14:40:00,517.45,517.59,515.0,516.42,1900.0,517.45,517.59,515.0,516.42,1900.0
2021-03-19 14:45:00,516.5,517.33,515.58,515.59,2327.0,516.5,517.33,515.58,515.59,2327.0
2021-03-19 14:50:00,515.41,518.32,515.17,517.37,4708.0,515.41,518.32,515.17,517.37,4708.0
2021-03-19 14:55:00,518.17,518.76,518.03,518.61,3576.0,518.17,518.76,518.03,518.61,3576.0
2021-03-19 15:00:00,518.69,518.96,515.43,515.43,5085.0,518.69,518.96,515.43,515.43,5085.0
2021-03-19 15:05:00,515.93,517.53,515.4,516.32,4141.0,515.93,517.53,515.4,516.32,4141.0
2021-03-19 15:10:00,516.32,517.53,516.31,517.06,3513.0,516.32,517.53,516.31,517.06,3513.0
2021-03-19 15:15:00,517.21,517.52,516.0,516.0,3000.0,517.21,517.52,516.0,516.0,3000.0
2021-03-19 15:20:00,516.57,517.05,516.33,516.74,1832.0,516.57,517.05,516.33,516.74,1832.0
2021-03-19 15:25:00,516.22,516.22,513.5,514.05,3113.0,516.22,516.22,513.5,514.05,3113.0
2021-03-19 15:30:00,514.18,515.31,513.46,515.31,3755.0,514.18,515.31,513.46,515.31,3755.0
2021-03-19 15:35:00,515.81,516.31,515.18,515.68,4366.0,515.81,516.31,515.18,515.68,4366.0
2021-03-19 15:40:00,515.38,516.32,515.29,515.29,4516.0,515.38,516.32,515.29,515.29,4516.0
2021-03-19 15:45:00,515.56,515.99,512.71,513.34,8633.0,515.56,515.99,512.71,513.34,8633.0
2021-03-19 15:50:00,513.25,517.75,513.25,517.15,33671.0,513.25,517.75,513.25,517.15,33671.0
2021-03-19 15:55:00,517.6,517.81,514.0,515.07,40899.0,517.6,517.81,514.0,515.07,40899.0
2021-03-22 09:30:00,523.58,529.35,523.4,527.37,20508.0,523.58,529.35,523.4,527.37,20508.0
2021-03-22 09:35:00,529.0,532.55,527.05,531.34,5666.0,529.0,532.55,527.05,531.34,5666.0
2021-03-22 09:40:00,532.0,534.39,531.0,532.0,9007.0,532.0,534.39,531.0,532.0,9007.0
2021-03-22 09:45:00,532.1,532.94,529.36,530.0,3985.0,532.1,532.94,529.36,530.0,3985.0
2021-03-22 09:50:00,531.0,531.0,528.17,528.55,4871.0,531.0,531.0,528.17,528.55,4871.0
2021-03-22 09:55:00,530.37,530.37,524.7,526.37,8105.0,530.37,530.37,524.7,526.37,8105.0
2021-03-22 10:00:00,526.37,527.01,522.91,526.0,7030.0,526.37,527.01,522.91,526.0,7030.0
2021-03-22 10:05:00,526.3,529.16,526.3,528.33,6578.0,526.3,529.16,526.3,528.33,6578.0
2021-03-22 10:10:00,528.33,531.88,527.58,528.92,7674.0,528.33,531.88,527.58,528.92,7674.0
2021-03-22 10:15:00,528.9,530.3,528.5,529.62,2866.0,528.9,530.3,528.5,529.62,2866.0
2021-03-22 10:20:00,530.0,530.64,529.03,529.38,3698.0,530.0,530.64,529.03,529.38,3698.0
2021-03-22 10:25:00,530.0,530.0,527.96,528.39,3536.0,530.0,530.0,527.96,528.39,3536.0
2021-03-22 10:30:00,526.68,528.06,526.0,527.73,5320.0,526.68,528.06,526.0,527.73,5320.0
2021-03-22 10:35:00,527.5,528.85,527.0,528.12,8689.0,527.5,528.85,527.0,528.12,8689.0
2021-03-22 10:40:00,528.07,529.3,526.69,529.3,3207.0,528.07,529.3,526.69,529.3,3207.0
2021-03-22 10:45:00,529.4,530.31,529.0,530.31,4082.0,529.4,530.31,529.0,530.31,4082.0
2021-03-22 10:50:00,530.01,530.71,529.65,530.13,4312.0,530.01,530.71,529.65,530.13,4312.0
2021-03-22 10:55:00,529.59,530.56,529.46,530.18,1975.0,529.59,530.56,529.46,530.18,1975.0
2021-03-22 11:00:00,530.32,530.32,527.96,528.46,4639.0,530.32,530.32,527.96,528.46,4639.0
2021-03-22 11:05:00,529.11,529.46,528.6,528.69,1500.0,529.11,529.46,528.6,528.69,1500.0
2021-03-22 11:10:00,528.56,528.58,527.27,527.41,4513.0,528.56,528.58,527.27,527.41,4513.0
2021-03-22 11:15:00,527.62,529.0,527.21,528.9,5681.0,527.62,529.0,527.21,528.9,5681.0
2021-03-22 11:20:00,528.99,530.36,528.99,530.36,1206.0,528.99,530.36,528.99,530.36,1206.0
2021-03-22 11:25:00,530.58,531.68,530.58,531.68,700.0,530.58,531.68,530.58,531.68,700.0
2021-03-22 11:30:00,531.97,533.19,531.44,533.0,2259.0,531.97,533.19,531.44,533.0,2259.0
2021-03-22 11:35:00,533.68,535.25,533.34,534.06,6148.0,533.68,535.25,533.34,534.06,6148.0
2021-03-22 11:40:00,534.07,535.37,533.51,535.12,6611.0,534.07,535.37,533.51,535.12,6611.0
2021-03-22 11:45:00,535.5,535.84,534.7,535.19,7399.0,535.5,535.84,534.7,535.19,7399.0
2021-03-22 11:50:00,535.59,536.0,533.74,535.0,3511.0,535.59,536.0,533.74,535.0,3511.0
2021-03-22 11:55:00,534.37,534.37,532.48,532.48,2266.0,534.37,534.37,532.48,532.48,2266.0
2021-03-22 12:00:00,533.0,534.13,531.0,531.29,3999.0,533.0,534.13,531.0,531.29,3999.0
2021-03-22 12:05:00,531.5,531.51,527.43,528.04,2965.0,531.5,531.51,527.43,528.04,2965.0
2021-03-22 12:10:00,528.05,528.59,527.01,527.01,4365.0,528.05,528.59,527.01,527.01,4365.0
2021-03-22 12:15:00,527.6,527.77,526.0,526.88,7129.0,527.6,527.77,526.0,526.88,7129.0
2021-03-22 12:20:00,527.11,527.67,525.89,526.78,8946.0,527.11,527.67,525.89,526.78,8946.0
2021-03-22 12:25:00,526.35,527.02,526.09,526.53,3104.0,526.35,527.02,526.09,526.53,3104.0
2021-03-22 12:30:00,526.6,528.55,526.34,527.51,3302.0,526.6,528.55,526.34,527.51,3302.0
2021-03-22 12:35:00,528.18,528.35,527.5,527.58,2418.0,528.18,528.35,527.5,527.58,2418.0
2021-03-22 12:40:00,528.05,528.93,527.99,528.93,500.0,528.05,528.93,527.99,528.93,500.0
2021-03-22 12:45:00,530.92,531.66,530.43,530.98,2169.0,530.92,531.66,530.43,530.98,2169.0
2021-03-22 12:50:00,531.07,531.14,530.11,531.14,3099.0,531.07,531.14,530.11,531.14,3099.0
2021-03-22 12:55:00,531.23,531.78,531.23,531.33,1400.0,531.23,531.78,531.23,531.33,1400.0
2021-03-22 13:00:00,532.0,532.75,531.82,532.25,2612.0,532.0,532.75,531.82,532.25,2612.0
2021-03-22 13:05:00,531.93,531.93,530.36,530.5,1294.0,531.93,531.93,530.36,530.5,1294.0
2021-03-22 13:10:00,531.06,531.59,530.23,531.59,1729.0,531.06,531.59,530.23,531.59,1729.0
2021-03-22 13:15:00,532.09,533.72,532.09,533.0,3541.0,532.09,533.72,532.09,533.0,3541.0
2021-03-22 13:20:00,533.04,533.17,532.48,532.51,1600.0,533.04,533.17,532.48,532.51,1600.0
2021-03-22 13:25:00,532.86,533.61,532.67,533.61,1982.0,532.86,533.61,532.67,533.61,1982.0
2021-03-22 13:30:00,533.5,535.25,533.49,535.02,3095.0,533.5,535.25,533.49,535.02,3095.0
2021-03-22 13:35:00,535.04,536.65,535.03,536.31,3605.0,535.04,536.65,535.03,536.31,3605.0
2021-03-22 13:40:00,536.34,536.41,534.21,534.6,3703.0,536.34,536.41,534.21,534.6,3703.0
2021-03-22 13:45:00,534.73,537.68,534.22,537.68,6392.0,534.73,537.68,534.22,537.68,6392.0
2021-03-22 13:50:00,537.45,538.0,536.87,537.36,2802.0,537.45,538.0,536.87,537.36,2802.0
2021-03-22 13:55:00,537.25,538.25,537.15,537.54,5885.0,537.25,538.25,537.15,537.54,5885.0
2021-03-22 14:00:00,536.97,540.49,536.97,540.48,13142.0,536.97,540.49,536.97,540.48,13142.0
2021-03-22 14:05:00,540.32,540.32,537.94,538.58,16074.0,540.32,540.32,537.94,538.58,16074.0
2021-03-22 14:10:00,538.58,538.79,538.14,538.45,1000.0,538.58,538.79,538.14,538.45,1000.0
2021-03-22 14:15:00,538.16,539.51,538.16,539.4,4185.0,538.16,539.51,538.16,539.4,4185.0
2021-03-22 14:20:00,539.52,539.52,537.77,537.81,1600.0,539.52,539.52,537.77,537.81,1600.0
2021-03-22 14:25:00,537.41,537.67,535.52,535.97,3935.0,537.41,537.67,535.52,535.97,3935.0
2021-03-22 14:30:00,536.69,537.94,536.3,537.65,4480.0,536.69,537.94,536.3,537.65,4480.0
2021-03-22 14:35:00,537.65,537.83,536.62,536.88,3714.0,537.65,537.83,536.62,536.88,3714.0
2021-03-22 14:40:00,536.24,537.17,535.94,536.68,3300.0,536.24,537.17,535.94,536.68,3300.0
2021-03-22 14:45:00,536.68,537.36,536.5,537.36,1249.0,536.68,537.36,536.5,537.36,1249.0
2021-03-22 14:50:00,537.05,538.26,537.05,537.33,1800.0,537.05,538.26,537.05,537.33,1800.0
2021-03-22 14:55:00,537.45,537.45,536.65,536.89,2469.0,537.45,537.45,536.65,536.89,2469.0
2021-03-22 15:00:00,536.15,536.61,535.53,535.63,3253.0,536.15,536.61,535.53,535.63,3253.0
2021-03-22 15:05:00,535.5,535.88,535.11,535.22,1900.0,535.5,535.88,535.11,535.22,1900.0
2021-03-22 15:10:00,535.52,536.11,533.69,533.69,4464.0,535.52,536.11,533.69,533.69,4464.0
2021-03-22 15:15:00,534.13,534.14,531.81,532.56,4900.0,534.13,534.14,531.81,532.56,4900.0
2021-03-22 15:20:00,532.56,533.54,530.07,530.07,12143.0,532.56,533.54,530.07,530.07,12143.0
2021-03-22 15:25:00,530.96,531.97,530.52,531.2,4792.0,530.96,531.97,530.52,531.2,4792.0
2021-03-22 15:30:00,531.16,532.71,530.7,531.41,2363.0,531.16,532.71,530.7,531.41,2363.0
2021-03-22 15:35:00,531.2,531.57,530.76,530.9,2501.0,531.2,531.57,530.76,530.9,2501.0
2021-03-22 15:40:00,530.62,531.35,530.62,531.23,4449.0,530.62,531.35,530.62,531.23,4449.0
2021-03-22 15:45:00,531.86,531.91,529.0,529.24,6003.0,531.86,531.91,529.0,529.24,6003.0
2021-03-22 15:50:00,528.7,531.29,528.7,531.0,15871.0,528.7,531.29,528.7,531.0,15871.0
2021-03-22 15:55:00,531.01,531.01,527.3,529.37,22033.0,531.01,531.01,527.3,529.37,22033.0
2021-03-23 09:30:00,520.0,531.77,520.0,529.88,16501.0,520.0,531.77,520.0,529.88,16501.0
2021-03-23 09:35:00,529.9,534.95,528.0,534.95,7215.0,529.9,534.95,528.0,534.95,7215.0
2021-03-23 09:40:00,534.72,537.36,532.19,536.93,6515.0,534.72,537.36,532.19,536.93,6515.0
2021-03-23 09:45:00,536.93,538.13,531.9,531.9,5977.0,536.93,538.13,531.9,531.9,5977.0
2021-03-23 09:50:00,531.38,535.14,531.37,533.1,6389.0,531.38,535.14,531.37,533.1,6389.0
2021-03-23 09:55:00,532.3,533.34,528.25,528.59,6362.0,532.3,533.34,528.25,528.59,6362.0
2021-03-23 10:00:00,528.59,531.45,527.95,528.65,6875.0,528.59,531.45,527.95,528.65,6875.0
2021-03-23 10:05:00,528.48,528.65,524.42,524.56,3708.0,528.48,528.65,524.42,524.56,3708.0
2021-03-23 10:10:00,525.53,525.53,521.13,521.94,8471.0,525.53,525.53,521.13,521.94,8471.0
2021-03-23 10:15:00,521.05,522.91,520.15,520.83,4965.0,521.05,522.91,520.15,520.83,4965.0
2021-03-23 10:20:00,520.52,524.53,518.87,524.4,9639.0,520.52,524.53,518.87,524.4,9639.0
2021-03-23 10:25:00,524.4,524.92,522.18,522.22,3600.0,524.4,524.92,522.18,522.22,3600.0
2021-03-23 10:30:00,522.17,524.09,521.57,521.66,3166.0,522.17,524.09,521.57,521.66,3166.0
2021-03-23 10:35:00,522.17,522.27,519.42,520.04,10608.0,522.17,522.27,519.42,520.04,10608.0
2021-03-23 10:40:00,520.05,521.66,519.02,520.84,5150.0,520.05,521.66,519.02,520.84,5150.0
2021-03-23 10:45:00,521.31,522.79,521.3,522.27,3275.0,521.31,522.79,521.3,522.27,3275.0
2021-03-23 10:50:00,523.2,523.85,522.35,522.66,3216.0,523.2,523.85,522.35,522.66,3216.0
2021-03-23 10:55:00,521.73,521.73,520.04,520.05,1300.0,521.73,521.73,520.04,520.05,1300.0
2021-03-23 11:00:00,521.21,523.59,521.12,523.42,2251.0,521.21,523.59,521.12,523.42,2251.0
2021-03-23 11:05:00,523.57,523.97,522.25,522.25,4080.0,523.57,523.97,522.25,522.25,4080.0
2021-03-23 11:10:00,522.35,522.8,521.94,522.05,1941.0,522.35,522.8,521.94,522.05,1941.0
2021-03-23 11:15:00,522.05,522.47,521.17,522.0,3100.0,522.05,522.47,521.17,522.0,3100.0
2021-03-23 11:20:00,521.25,521.25,520.57,520.57,500.0,521.25,521.25,520.57,520.57,500.0
2021-03-23 11:25:00,521.0,521.15,520.0,520.0,3480.0,521.0,521.15,520.0,520.0,3480.0
2021-03-23 11:30:00,520.5,520.5,518.0,518.37,2100.0,520.5,520.5,518.0,518.37,2100.0
2021-03-23 11:35:00,518.92,519.46,516.39,516.91,2600.0,518.92,519.46,516.39,516.91,2600.0
2021-03-23 11:40:00,517.4,517.81,514.7,514.97,4685.0,517.4,517.81,514.7,514.97,4685.0
2021-03-23 11:45:00,516.05,516.34,514.64,514.64,3333.0,516.05,516.34,514.64,514.64,3333.0
2021-03-23 11:50:00,514.81,515.05,512.52,512.63,2504.0,514.81,515.05,512.52,512.63,2504.0
2021-03-23 11:55:00,513.31,513.31,512.04,512.49,2380.0,513.31,513.31,512.04,512.49,2380.0
2021-03-23 12:00:00,512.87,513.58,511.97,512.61,7198.0,512.87,513.58,511.97,512.61,7198.0
2021-03-23 12:05:00,512.64,513.08,509.18,511.11,16186.0,512.64,513.08,509.18,511.11,16186.0
2021-03-23 12:10:00,512.07,513.54,511.57,512.86,3151.0,512.07,513.54,511.57,512.86,3151.0
2021-03-23 12:15:00,513.0,514.58,512.69,514.15,5250.0,513.0,514.58,512.69,514.15,5250.0
2021-03-23 12:20:00,514.29,515.33,513.54,515.33,4679.0,514.29,515.33,513.54,515.33,4679.0
2021-03-23 12:25:00,515.44,516.95,514.91,516.5,1700.0,515.44,516.95,514.91,516.5,1700.0
2021-03-23 12:30:00,516.74,517.23,515.72,515.72,4071.0,516.74,517.23,515.72,515.72,4071.0
2021-03-23 12:35:00,515.19,516.14,515.19,516.0,1600.0,515.19,516.14,515.19,516.0,1600.0
2021-03-23 12:40:00,516.53,516.8,515.3,516.38,900.0,516.53,516.8,515.3,516.38,900.0
2021-03-23 12:45:00,515.95,516.43,515.48,515.48,1900.0,515.95,516.43,515.48,515.48,1900.0
2021-03-23 12:50:00,515.01,515.58,514.09,514.15,900.0,515.01,515.58,514.09,514.15,900.0
2021-03-23 12:55:00,514.39,515.28,513.89,515.04,1900.0,514.39,515.28,513.89,515.04,1900.0
2021-03-23 13:00:00,514.48,514.49,513.0,513.1,4028.0,514.48,514.49,513.0,513.1,4028.0
2021-03-23 13:05:00,513.02,513.03,510.96,510.96,4392.0,513.02,513.03,510.96,510.96,4392.0
2021-03-23 13:10:00,512.29,512.29,510.12,510.64,1590.0,512.29,512.29,510.12,510.64,1590.0
2021-03-23 13:15:00,511.09,511.09,509.27,509.27,1638.0,511.09,511.09,509.27,509.27,1638.0
2021-03-23 13:20:00,509.59,510.0,507.31,508.04,2931.0,509.59,510.0,507.31,508.04,2931.0
2021-03-23 13:25:00,508.06,509.53,507.92,509.15,3609.0,508.06,509.53,507.92,509.15,3609.0
2021-03-23 13:30:00,508.77,508.94,507.96,508.43,2929.0,508.77,508.94,507.96,508.43,2929.0
2021-03-23 13:35:00,508.76,509.61,507.99,507.99,2775.0,508.76,509.61,507.99,507.99,2775.0
2021-03-23 13:40:00,508.07,508.1,506.2,506.2,4279.0,508.07,508.1,506.2,506.2,4279.0
2021-03-23 13:45:00,506.31,506.31,502.49,503.09,5703.0,506.31,506.31,502.49,503.09,5703.0
2021-03-23 13:50:00,503.09,506.47,503.0,505.11,11798.0,503.09,506.47,503.0,505.11,11798.0
2021-03-23 13:55:00,505.0,505.48,502.5,503.43,6466.0,505.0,505.48,502.5,503.43,6466.0
2021-03-23 14:00:00,503.29,503.85,503.0,503.85,2125.0,503.29,503.85,503.0,503.85,2125.0
2021-03-23 14:05:00,503.85,503.85,501.45,502.43,6965.0,503.85,503.85,501.45,502.43,6965.0
2021-03-23 14:10:00,503.31,505.86,503.31,505.5,2869.0,503.31,505.86,503.31,505.5,2869.0
2021-03-23 14:15:00,504.12,504.61,503.15,503.15,3116.0,504.12,504.61,503.15,503.15,3116.0
2021-03-23 14:20:00,503.35,504.42,502.51,504.42,1300.0,503.35,504.42,502.51,504.42,1300.0
2021-03-23 14:25:00,503.18,503.42,501.35,502.5,3534.0,503.18,503.42,501.35,502.5,3534.0
2021-03-23 14:30:00,503.11,505.21,502.74,504.68,3100.0,503.11,505.21,502.74,504.68,3100.0
2021-03-23 14:35:00,504.66,505.15,502.08,502.16,2308.0,504.66,505.15,502.08,502.16,2308.0
2021-03-23 14:40:00,502.47,502.47,499.95,500.29,3439.0,502.47,502.47,499.95,500.29,3439.0
2021-03-23 14:45:00,500.25,501.52,499.73,500.86,2444.0,500.25,501.52,499.73,500.86,2444.0
2021-03-23 14:50:00,500.88,501.17,500.32,500.32,1725.0,500.88,501.17,500.32,500.32,1725.0
2021-03-23 14:55:00,501.04,501.68,500.5,500.5,2506.0,501.04,501.68,500.5,500.5,2506.0
2021-03-23 15:00:00,500.75,503.5,499.85,503.21,2991.0,500.75,503.5,499.85,503.21,2991.0
2021-03-23 15:05:00,503.38,504.4,502.97,504.39,3473.0,503.38,504.4,502.97,504.39,3473.0
2021-03-23 15:10:00,504.15,504.24,503.1,503.76,4394.0,504.15,504.24,503.1,503.76,4394.0
2021-03-23 15:15:00,503.06,506.88,503.06,505.93,6446.0,503.06,506.88,503.06,505.93,6446.0
2021-03-23 15:20:00,506.0,506.41,504.46,504.46,3536.0,506.0,506.41,504.46,504.46,3536.0
2021-03-23 15:25:00,503.88,507.29,503.72,507.29,5693.0,503.88,507.29,503.72,507.29,5693.0
2021-03-23 15:30:00,506.77,506.77,504.51,504.51,3788.0,506.77,506.77,504.51,504.51,3788.0
2021-03-23 15:35:00,504.71,506.83,503.85,505.91,5278.0,504.71,506.83,503.85,505.91,5278.0
2021-03-23 15:40:00,506.61,507.69,505.96,507.69,4236.0,506.61,507.69,505.96,507.69,4236.0
2021-03-23 15:45:00,508.03,509.69,507.0,507.81,6967.0,508.03,509.69,507.0,507.81,6967.0
2021-03-23 15:50:00,507.79,509.12,506.2,508.62,5612.0,507.79,509.12,506.2,508.62,5612.0
2021-03-23 15:55:00,508.18,510.73,507.75,509.73,25481.0,508.18,510.73,507.75,509.73,25481.0
2021-03-24 09:30:00,515.0,516.0,502.6,502.6,11223.0,515.0,516.0,502.6,502.6,11223.0
2021-03-24 09:35:00,506.98,511.47,502.86,502.87,4305.0,506.98,511.47,502.86,502.87,4305.0
2021-03-24 09:40:00,503.66,506.61,503.66,505.82,2106.0,503.66,506.61,503.66,505.82,2106.0
2021-03-24 09:45:00,504.97,508.57,503.61,508.57,6200.0,504.97,508.57,503.61,508.57,6200.0
2021-03-24 09:50:00,506.5,506.94,503.2,503.2,3177.0,506.5,506.94,503.2,503.2,3177.0
2021-03-24 09:55:00,503.34,506.0,503.33,503.57,3202.0,503.34,506.0,503.33,503.57,3202.0
2021-03-24 10:00:00,502.96,508.11,502.96,507.87,1300.0,502.96,508.11,502.96,507.87,1300.0
2021-03-24 10:05:00,508.45,508.45,506.24,507.52,2382.0,508.45,508.45,506.24,507.52,2382.0
2021-03-24 10:10:00,505.11,508.0,504.17,505.88,1351.0,505.11,508.0,504.17,505.88,1351.0
2021-03-24 10:15:00,505.05,505.51,502.99,503.54,2175.0,505.05,505.51,502.99,503.54,2175.0
2021-03-24 10:20:00,503.5,504.24,502.5,503.85,2900.0,503.5,504.24,502.5,503.85,2900.0
2021-03-24 10:25:00,503.21,505.0,503.21,505.0,1000.0,503.21,505.0,503.21,505.0,1000.0
2021-03-24 10:30:00,504.53,507.0,504.53,506.13,5553.0,504.53,507.0,504.53,506.13,5553.0
2021-03-24 10:35:00,507.1,508.55,507.01,507.7,2000.0,507.1,508.55,507.01,507.7,2000.0
2021-03-24 10:40:00,507.38,507.38,505.52,506.67,2413.0,507.38,507.38,505.52,506.67,2413.0
2021-03-24 10:45:00,505.24,507.95,505.23,507.13,1473.0,505.24,507.95,505.23,507.13,1473.0
2021-03-24 10:50:00,507.94,509.52,507.21,509.51,2047.0,507.94,509.52,507.21,509.51,2047.0
2021-03-24 10:55:00,509.51,510.0,507.89,507.89,2810.0,509.51,510.0,507.89,507.89,2810.0
2021-03-24 11:00:00,508.04,509.34,507.7,509.34,1829.0,508.04,509.34,507.7,509.34,1829.0
2021-03-24 11:05:00,508.89,510.05,508.88,509.5,798.0,508.89,510.05,508.88,509.5,798.0
2021-03-24 11:10:00,510.13,510.13,507.98,507.98,1400.0,510.13,510.13,507.98,507.98,1400.0
2021-03-24 11:15:00,506.6,506.6,506.53,506.53,300.0,506.6,506.6,506.53,506.53,300.0
2021-03-24 11:20:00,504.14,505.9,504.14,504.6,1618.0,504.14,505.9,504.14,504.6,1618.0
2021-03-24 11:25:00,505.05,506.26,505.0,505.5,1584.0,505.05,506.26,505.0,505.5,1584.0
2021-03-24 11:30:00,505.16,505.47,503.25,503.25,2694.0,505.16,505.47,503.25,503.25,2694.0
2021-03-24 11:35:00,503.22,503.5,501.75,501.75,1421.0,503.22,503.5,501.75,501.75,1421.0
2021-03-24 11:40:00,500.87,501.05,499.99,500.25,4621.0,500.87,501.05,499.99,500.25,4621.0
2021-03-24 11:45:00,500.65,501.07,499.16,499.91,1163.0,500.65,501.07,499.16,499.91,1163.0
2021-03-24 11:50:00,498.35,499.0,497.95,498.66,4690.0,498.35,499.0,497.95,498.66,4690.0
2021-03-24 11:55:00,498.01,499.0,497.4,498.73,3401.0,498.01,499.0,497.4,498.73,3401.0
2021-03-24 12:00:00,499.46,499.64,498.12,499.64,847.0,499.46,499.64,498.12,499.64,847.0
2021-03-24 12:05:00,498.93,500.12,498.88,500.07,1400.0,498.93,500.12,498.88,500.07,1400.0
2021-03-24 12:10:00,500.56,501.42,499.8,501.36,2332.0,500.56,501.42,499.8,501.36,2332.0
2021-03-24 12:15:00,501.53,503.0,501.52,502.72,2087.0,501.53,503.0,501.52,502.72,2087.0
2021-03-24 12:20:00,502.56,503.07,502.02,502.13,1831.0,502.56,503.07,502.02,502.13,1831.0
2021-03-24 12:25:00,502.55,502.63,501.17,501.66,2050.0,502.55,502.63,501.17,501.66,2050.0
2021-03-24 12:30:00,502.15,502.2,500.52,501.31,1525.0,502.15,502.2,500.52,501.31,1525.0
2021-03-24 12:35:00,500.84,502.5,500.84,502.26,1452.0,500.84,502.5,500.84,502.26,1452.0
2021-03-24 12:40:00,501.75,502.68,501.62,502.68,1216.0,501.75,502.68,501.62,502.68,1216.0
2021-03-24 12:45:00,502.25,502.25,500.5,501.22,2112.0,502.25,502.25,500.5,501.22,2112.0
2021-03-24 12:50:00,501.95,501.95,497.95,498.0,11173.0,501.95,501.95,497.95,498.0,11173.0
2021-03-24 12:55:00,498.11,499.37,498.11,499.12,1300.0,498.11,499.37,498.11,499.12,1300.0
2021-03-24 13:00:00,498.6,498.6,497.23,497.92,2700.0,498.6,498.6,497.23,497.92,2700.0
2021-03-24 13:05:00,497.24,497.77,497.04,497.5,1507.0,497.24,497.77,497.04,497.5,1507.0
2021-03-24 13:10:00,497.69,497.69,495.0,495.59,1882.0,497.69,497.69,495.0,495.59,1882.0
2021-03-24 13:15:00,494.61,496.14,494.6,494.74,2648.0,494.61,496.14,494.6,494.74,2648.0
2021-03-24 13:20:00,496.3,496.87,496.0,496.86,1924.0,496.3,496.87,496.0,496.86,1924.0
2021-03-24 13:25:00,496.86,496.86,495.6,496.72,7100.0,496.86,496.86,495.6,496.72,7100.0
2021-03-24 13:30:00,496.05,496.76,496.0,496.28,2100.0,496.05,496.76,496.0,496.28,2100.0
2021-03-24 13:35:00,496.0,497.29,495.82,496.79,2021.0,496.0,497.29,495.82,496.79,2021.0
2021-03-24 13:40:00,497.5,497.91,495.0,495.0,2125.0,497.5,497.91,495.0,495.0,2125.0
2021-03-24 13:45:00,495.46,497.62,495.23,497.4,1551.0,495.46,497.62,495.23,497.4,1551.0
2021-03-24 13:50:00,498.4,498.77,497.63,497.63,2000.0,498.4,498.77,497.63,497.63,2000.0
2021-03-24 13:55:00,498.0,499.15,498.0,498.2,2485.0,498.0,499.15,498.0,498.2,2485.0
2021-03-24 14:00:00,498.98,499.1,497.47,497.47,2821.0,498.98,499.1,497.47,497.47,2821.0
2021-03-24 14:05:00,497.59,498.35,497.06,497.97,1490.0,497.59,498.35,497.06,497.97,1490.0
2021-03-24 14:10:00,498.43,498.48,497.07,497.07,1900.0,498.43,498.48,497.07,497.07,1900.0
2021-03-24 14:15:00,496.7,497.12,496.0,496.91,1600.0,496.7,497.12,496.0,496.91,1600.0
2021-03-24 14:20:00,497.49,497.49,496.0,496.0,467.0,497.49,497.49,496.0,496.0,467.0
2021-03-24 14:25:00,495.63,497.03,495.63,496.67,7064.0,495.63,497.03,495.63,496.67,7064.0
2021-03-24 14:30:00,496.61,496.61,495.0,495.0,1802.0,496.61,496.61,495.0,495.0,1802.0
2021-03-24 14:35:00,495.0,495.83,495.0,495.83,900.0,495.0,495.83,495.0,495.83,900.0
2021-03-24 14:40:00,495.01,496.11,494.9,495.41,1600.0,495.01,496.11,494.9,495.41,1600.0
2021-03-24 14:45:00,495.24,496.99,495.23,496.99,800.0,495.24,496.99,495.23,496.99,800.0
2021-03-24 14:50:00,496.29,496.49,493.52,493.52,4201.0,496.29,496.49,493.52,493.52,4201.0
2021-03-24 14:55:00,494.09,494.96,491.59,493.23,9506.0,494.09,494.96,491.59,493.23,9506.0
2021-03-24 15:00:00,493.52,496.37,493.52,495.66,6162.0,493.52,496.37,493.52,495.66,6162.0
2021-03-24 15:05:00,495.42,496.75,495.41,496.4,1865.0,495.42,496.75,495.41,496.4,1865.0
2021-03-24 15:10:00,496.21,497.17,496.0,497.02,3307.0,496.21,497.17,496.0,497.02,3307.0
2021-03-24 15:15:00,496.87,497.65,496.47,497.12,2938.0,496.87,497.65,496.47,497.12,2938.0
2021-03-24 15:20:00,497.05,497.22,494.71,495.14,3422.0,497.05,497.22,494.71,495.14,3422.0
2021-03-24 15:25:00,494.63,495.28,493.78,494.66,2902.0,494.63,495.28,493.78,494.66,2902.0
2021-03-24 15:30:00,494.52,494.66,490.47,490.47,9591.0,494.52,494.66,490.47,490.47,9591.0
2021-03-24 15:35:00,490.56,490.59,487.14,487.85,10912.0,490.56,490.59,487.14,487.85,10912.0
2021-03-24 15:40:00,487.84,487.84,484.99,485.99,12748.0,487.84,487.84,484.99,485.99,12748.0
2021-03-24 15:45:00,485.5,488.04,485.34,486.91,13410.0,485.5,488.04,485.34,486.91,13410.0
2021-03-24 15:50:00,486.59,488.05,485.82,485.82,18929.0,486.59,488.05,485.82,485.82,18929.0
2021-03-24 15:55:00,485.59,487.61,483.8,485.11,44387.0,485.59,487.61,483.8,485.11,44387.0
2021-03-25 09:30:00,503.02,512.08,493.51,493.51,42194.0,503.02,512.08,493.51,493.51,42194.0
2021-03-25 09:35:00,491.54,496.89,480.88,491.51,56895.0,491.54,496.89,480.88,491.51,56895.0
2021-03-25 09:40:00,491.99,508.0,489.0,507.94,38079.0,491.99,508.0,489.0,507.94,38079.0
2021-03-25 09:45:00,508.0,508.78,493.0,493.0,26662.0,508.0,508.78,493.0,493.0,26662.0
2021-03-25 09:50:00,493.01,496.0,490.0,495.97,13394.0,493.01,496.0,490.0,495.97,13394.0
2021-03-25 09:55:00,495.89,509.85,492.96,509.32,28082.0,495.89,509.85,492.96,509.32,28082.0
2021-03-25 10:00:00,508.43,514.31,503.74,513.75,30741.0,508.43,514.31,503.74,513.75,30741.0
2021-03-25 10:05:00,510.0,519.57,510.0,516.0,28375.0,510.0,519.57,510.0,516.0,28375.0
2021-03-25 10:10:00,516.0,517.98,512.27,515.71,14967.0,516.0,517.98,512.27,515.71,14967.0
2021-03-25 10:15:00,515.74,515.95,505.25,507.28,16564.0,515.74,515.95,505.25,507.28,16564.0
2021-03-25 10:20:00,510.0,514.52,510.0,511.94,17067.0,510.0,514.52,510.0,511.94,17067.0
2021-03-25 10:25:00,511.5,511.5,500.81,500.81,16418.0,511.5,511.5,500.81,500.81,16418.0
2021-03-25 10:30:00,501.0,503.19,497.0,499.25,17552.0,501.0,503.19,497.0,499.25,17552.0
2021-03-25 10:35:00,500.01,500.02,493.0,497.03,10779.0,500.01,500.02,493.0,497.03,10779.0
2021-03-25 10:40:00,495.21,496.32,493.01,496.24,3218.0,495.21,496.32,493.01,496.24,3218.0
2021-03-25 10:45:00,494.01,496.52,492.0,493.41,7345.0,494.01,496.52,492.0,493.41,7345.0
2021-03-25 10:50:00,492.3,497.04,492.15,494.23,8668.0,492.3,497.04,492.15,494.23,8668.0
2021-03-25 10:55:00,495.67,503.07,495.67,502.31,15005.0,495.67,503.07,495.67,502.31,15005.0
2021-03-25 11:00:00,503.75,506.85,500.5,503.13,11296.0,503.75,506.85,500.5,503.13,11296.0
2021-03-25 11:05:00,502.5,503.01,498.53,501.55,5689.0,502.5,503.01,498.53,501.55,5689.0
2021-03-25 11:10:00,502.0,503.34,501.95,502.13,2547.0,502.0,503.34,501.95,502.13,2547.0
2021-03-25 11:15:00,503.24,503.65,501.6,502.1,4602.0,503.24,503.65,501.6,502.1,4602.0
2021-03-25 11:20:00,502.82,503.02,500.0,501.39,5650.0,502.82,503.02,500.0,501.39,5650.0
2021-03-25 11:25:00,498.6,498.66,495.09,495.09,3885.0,498.6,498.66,495.09,495.09,3885.0
2021-03-25 11:30:00,496.48,498.65,496.03,497.41,2163.0,496.48,498.65,496.03,497.41,2163.0
2021-03-25 11:35:00,498.27,503.59,497.4,503.59,7202.0,498.27,503.59,497.4,503.59,7202.0
2021-03-25 11:40:00,503.57,504.48,502.78,503.08,2286.0,503.57,504.48,502.78,503.08,2286.0
2021-03-25 11:45:00,503.73,503.73,498.61,499.48,3223.0,503.73,503.73,498.61,499.48,3223.0
2021-03-25 11:50:00,499.27,501.39,498.75,500.13,2824.0,499.27,501.39,498.75,500.13,2824.0
2021-03-25 11:55:00,500.99,505.91,500.16,505.91,8130.0,500.99,505.91,500.16,505.91,8130.0
2021-03-25 12:00:00,506.0,511.98,505.21,510.45,8205.0,506.0,511.98,505.21,510.45,8205.0
2021-03-25 12:05:00,511.39,511.39,508.75,508.9,3384.0,511.39,511.39,508.75,508.9,3384.0
2021-03-25 12:10:00,510.0,510.0,507.6,509.27,3939.0,510.0,510.0,507.6,509.27,3939.0
2021-03-25 12:15:00,509.99,513.93,509.8,513.0,15556.0,509.99,513.93,509.8,513.0,15556.0
2021-03-25 12:20:00,514.2,519.62,512.0,518.35,28042.0,514.2,519.62,512.0,518.35,28042.0
2021-03-25 12:25:00,519.88,519.88,515.0,515.48,6863.0,519.88,519.88,515.0,515.48,6863.0
2021-03-25 12:30:00,516.8,518.82,515.03,518.57,9105.0,516.8,518.82,515.03,518.57,9105.0
2021-03-25 12:35:00,518.58,518.91,516.93,517.0,2874.0,518.58,518.91,516.93,517.0,2874.0
2021-03-25 12:40:00,517.5,517.5,515.0,515.35,5110.0,517.5,517.5,515.0,515.35,5110.0
2021-03-25 12:45:00,516.5,518.0,515.81,517.09,4594.0,516.5,518.0,515.81,517.09,4594.0
2021-03-25 12:50:00,517.09,517.62,514.09,514.7,5298.0,517.09,517.62,514.09,514.7,5298.0
2021-03-25 12:55:00,516.0,516.0,512.88,514.85,24251.0,516.0,516.0,512.88,514.85,24251.0
2021-03-25 13:00:00,515.0,515.25,511.54,511.59,9560.0,515.0,515.25,511.54,511.59,9560.0
2021-03-25 13:05:00,511.56,512.24,508.0,510.0,6960.0,511.56,512.24,508.0,510.0,6960.0
2021-03-25 13:10:00,508.12,509.97,505.51,508.16,7324.0,508.12,509.97,505.51,508.16,7324.0
2021-03-25 13:15:00,507.22,509.09,507.22,507.36,2900.0,507.22,509.09,507.22,507.36,2900.0
2021-03-25 13:20:00,507.84,507.84,504.08,504.08,4300.0,507.84,507.84,504.08,504.08,4300.0
2021-03-25 13:25:00,503.77,505.68,503.1,505.66,6257.0,503.77,505.68,503.1,505.66,6257.0
2021-03-25 13:30:00,506.42,510.49,506.13,506.13,6435.0,506.42,510.49,506.13,506.13,6435.0
2021-03-25 13:35:00,507.32,507.76,505.36,507.27,2422.0,507.32,507.76,505.36,507.27,2422.0
2021-03-25 13:40:00,507.77,510.88,507.77,510.19,4640.0,507.77,510.88,507.77,510.19,4640.0
2021-03-25 13:45:00,510.46,510.86,507.74,509.3,5133.0,510.46,510.86,507.74,509.3,5133.0
2021-03-25 13:50:00,509.28,509.56,508.0,508.17,2209.0,509.28,509.56,508.0,508.17,2209.0
2021-03-25 13:55:00,508.28,508.62,505.95,506.38,6643.0,508.28,508.62,505.95,506.38,6643.0
2021-03-25 14:00:00,505.71,505.72,501.31,501.73,8877.0,505.71,505.72,501.31,501.73,8877.0
2021-03-25 14:05:00,503.03,503.37,499.0,500.47,22111.0,503.03,503.37,499.0,500.47,22111.0
2021-03-25 14:10:00,500.98,504.0,499.9,502.92,8689.0,500.98,504.0,499.9,502.92,8689.0
2021-03-25 14:15:00,504.56,509.45,503.96,509.42,7146.0,504.56,509.45,503.96,509.42,7146.0
2021-03-25 14:20:00,509.5,509.73,506.49,508.19,4200.0,509.5,509.73,506.49,508.19,4200.0
2021-03-25 14:25:00,508.0,508.38,504.4,504.4,6028.0,508.0,508.38,504.4,504.4,6028.0
2021-03-25 14:30:00,504.62,505.23,501.2,504.41,4349.0,504.62,505.23,501.2,504.41,4349.0
2021-03-25 14:35:00,504.75,512.98,504.75,511.99,7674.0,504.75,512.98,504.75,511.99,7674.0
2021-03-25 14:40:00,512.14,513.54,512.01,513.54,4500.0,512.14,513.54,512.01,513.54,4500.0
2021-03-25 14:45:00,513.74,514.7,512.38,512.92,5640.0,513.74,514.7,512.38,512.92,5640.0
2021-03-25 14:50:00,513.18,514.99,512.62,514.29,6789.0,513.18,514.99,512.62,514.29,6789.0
2021-03-25 14:55:00,514.13,514.13,512.95,514.05,3820.0,514.13,514.13,512.95,514.05,3820.0
2021-03-25 15:00:00,514.0,515.97,514.0,515.43,7855.0,514.0,515.97,514.0,515.43,7855.0
2021-03-25 15:05:00,515.9,517.94,515.62,516.83,7343.0,515.9,517.94,515.62,516.83,7343.0
2021-03-25 15:10:00,517.57,523.73,516.97,520.34,26009.0,517.57,523.73,516.97,520.34,26009.0
2021-03-25 15:15:00,522.96,530.0,522.29,528.25,34354.0,522.96,530.0,522.29,528.25,34354.0
2021-03-25 15:20:00,528.25,531.31,525.68,528.12,25061.0,528.25,531.31,525.68,528.12,25061.0
2021-03-25 15:25:00,528.8,528.8,524.0,524.77,10327.0,528.8,528.8,524.0,524.77,10327.0
2021-03-25 15:30:00,524.76,527.0,522.86,526.13,9669.0,524.76,527.0,522.86,526.13,9669.0
2021-03-25 15:35:00,525.83,527.0,525.01,526.24,4707.0,525.83,527.0,525.01,526.24,4707.0
2021-03-25 15:40:00,526.12,526.76,523.25,524.23,10668.0,526.12,526.76,523.25,524.23,10668.0
2021-03-25 15:45:00,524.69,527.63,523.5,526.73,18956.0,524.69,527.63,523.5,526.73,18956.0
2021-03-25 15:50:00,526.73,534.55,526.37,531.68,61251.0,526.73,534.55,526.37,531.68,61251.0
2021-03-25 15:55:00,531.67,532.08,529.0,529.2,63304.0,531.67,532.08,529.0,529.2,63304.0
2021-03-26 09:30:00,540.0,540.0,535.37,537.54,30979.0,540.0,540.0,535.37,537.54,30979.0
2021-03-26 09:35:00,537.59,552.54,537.47,552.51,59576.0,537.59,552.54,537.47,552.51,59576.0
2021-03-26 09:40:00,552.96,558.46,550.7,552.5,48000.0,552.96,558.46,550.7,552.5,48000.0
2021-03-26 09:45:00,554.0,562.93,553.51,561.8,45194.0,554.0,562.93,553.51,561.8,45194.0
2021-03-26 09:50:00,562.42,570.83,561.33,570.0,45321.0,562.42,570.83,561.33,570.0,45321.0
2021-03-26 09:55:00,569.7,574.99,564.0,574.65,91484.0,569.7,574.99,564.0,574.65,91484.0
2021-03-26 10:00:00,574.5,574.99,568.5,574.1,34757.0,574.5,574.99,568.5,574.1,34757.0
2021-03-26 10:05:00,574.01,575.0,566.98,569.14,30066.0,574.01,575.0,566.98,569.14,30066.0
2021-03-26 10:10:00,569.32,569.81,563.18,566.35,22595.0,569.32,569.81,563.18,566.35,22595.0
2021-03-26 10:15:00,566.68,570.94,565.26,570.66,13875.0,566.68,570.94,565.26,570.66,13875.0
2021-03-26 10:20:00,570.02,572.53,569.14,572.2,18633.0,570.02,572.53,569.14,572.2,18633.0
2021-03-26 10:25:00,571.6,574.49,570.8,574.49,18302.0,571.6,574.49,570.8,574.49,18302.0
2021-03-26 10:30:00,574.63,578.82,573.88,574.22,25189.0,574.63,578.82,573.88,574.22,25189.0
2021-03-26 10:35:00,575.11,576.3,573.02,575.52,6620.0,575.11,576.3,573.02,575.52,6620.0
2021-03-26 10:40:00,575.19,578.21,575.01,575.01,10578.0,575.19,578.21,575.01,575.01,10578.0
2021-03-26 10:45:00,574.62,574.63,567.32,570.27,14764.0,574.62,574.63,567.32,570.27,14764.0
2021-03-26 10:50:00,569.58,572.25,569.21,571.81,10653.0,569.58,572.25,569.21,571.81,10653.0
2021-03-26 10:55:00,571.81,573.93,570.41,572.3,12000.0,571.81,573.93,570.41,572.3,12000.0
2021-03-26 11:00:00,571.53,571.55,565.74,570.06,15838.0,571.53,571.55,565.74,570.06,15838.0
2021-03-26 11:05:00,571.53,571.53,566.96,569.08,9518.0,571.53,571.53,566.96,569.08,9518.0
2021-03-26 11:10:00,568.37,568.53,561.97,562.0,30341.0,568.37,568.53,561.97,562.0,30341.0
2021-03-26 11:15:00,562.0,566.55,560.88,565.9,15455.0,562.0,566.55,560.88,565.9,15455.0
2021-03-26 11:20:00,566.25,569.18,565.51,566.97,9836.0,566.25,569.18,565.51,566.97,9836.0
2021-03-26 11:25:00,566.26,566.5,563.81,564.74,5484.0,566.26,566.5,563.81,564.74,5484.0
2021-03-26 11:30:00,564.76,567.0,564.01,566.23,5716.0,564.76,567.0,564.01,566.23,5716.0
2021-03-26 11:35:00,567.35,572.22,566.65,572.05,10760.0,567.35,572.22,566.65,572.05,10760.0
2021-03-26 11:40:00,571.56,571.56,568.89,571.0,3739.0,571.56,571.56,568.89,571.0,3739.0
2021-03-26 11:45:00,570.61,572.0,568.18,571.09,7527.0,570.61,572.0,568.18,571.09,7527.0
2021-03-26 11:50:00,570.57,572.49,569.42,569.66,10081.0,570.57,572.49,569.42,569.66,10081.0
2021-03-26 11:55:00,569.66,570.03,564.99,566.12,13727.0,569.66,570.03,564.99,566.12,13727.0
2021-03-26 12:00:00,566.09,567.24,560.61,561.5,54098.0,566.09,567.24,560.61,561.5,54098.0
2021-03-26 12:05:00,561.7,570.82,561.06,569.51,44139.0,561.7,570.82,561.06,569.51,44139.0
2021-03-26 12:10:00,569.51,573.95,568.5,573.95,25719.0,569.51,573.95,568.5,573.95,25719.0
2021-03-26 12:15:00,573.49,574.7,571.4,573.94,27074.0,573.49,574.7,571.4,573.94,27074.0
2021-03-26 12:20:00,574.67,575.22,572.46,572.63,9937.0,574.67,575.22,572.46,572.63,9937.0
2021-03-26 12:25:00,573.0,574.86,572.84,574.5,25942.0,573.0,574.86,572.84,574.5,25942.0
2021-03-26 12:30:00,575.0,578.68,575.0,576.52,36910.0,575.0,578.68,575.0,576.52,36910.0
2021-03-26 12:35:00,576.04,577.63,574.24,575.2,8371.0,576.04,577.63,574.24,575.2,8371.0
2021-03-26 12:40:00,574.2,574.22,573.0,573.18,2545.0,574.2,574.22,573.0,573.18,2545.0
2021-03-26 12:45:00,573.24,573.36,568.7,568.78,8771.0,573.24,573.36,568.7,568.78,8771.0
2021-03-26 12:50:00,568.9,568.91,567.22,568.5,4750.0,568.9,568.91,567.22,568.5,4750.0
2021-03-26 12:55:00,568.19,569.5,566.98,566.98,5465.0,568.19,569.5,566.98,566.98,5465.0
2021-03-26 13:00:00,566.7,568.01,566.16,568.0,3312.0,566.7,568.01,566.16,568.0,3312.0
2021-03-26 13:05:00,568.08,570.24,568.02,568.03,5656.0,568.08,570.24,568.02,568.03,5656.0
2021-03-26 13:10:00,567.48,568.5,567.0,568.35,24147.0,567.48,568.5,567.0,568.35,24147.0
2021-03-26 13:15:00,568.35,570.48,568.01,569.94,5195.0,568.35,570.48,568.01,569.94,5195.0
2021-03-26 13:20:00,570.3,572.99,570.02,572.87,4396.0,570.3,572.99,570.02,572.87,4396.0
2021-03-26 13:25:00,573.0,573.2,565.18,566.87,7812.0,573.0,573.2,565.18,566.87,7812.0
2021-03-26 13:30:00,567.27,568.0,565.0,565.9,3503.0,567.27,568.0,565.0,565.9,3503.0
2021-03-26 13:35:00,566.0,567.26,565.75,566.8,19959.0,566.0,567.26,565.75,566.8,19959.0
2021-03-26 13:40:00,566.5,566.57,565.32,565.58,7482.0,566.5,566.57,565.32,565.58,7482.0
2021-03-26 13:45:00,565.2,565.2,557.34,557.34,15966.0,565.2,565.2,557.34,557.34,15966.0
2021-03-26 13:50:00,557.81,562.5,556.69,562.5,14429.0,557.81,562.5,556.69,562.5,14429.0
2021-03-26 13:55:00,561.98,563.4,559.09,560.36,7611.0,561.98,563.4,559.09,560.36,7611.0
2021-03-26 14:00:00,560.0,560.67,557.58,559.72,5703.0,560.0,560.67,557.58,559.72,5703.0
2021-03-26 14:05:00,558.94,559.32,552.48,553.74,18134.0,558.94,559.32,552.48,553.74,18134.0
2021-03-26 14:10:00,555.5,559.0,554.59,556.86,5607.0,555.5,559.0,554.59,556.86,5607.0
2021-03-26 14:15:00,556.89,557.18,555.26,555.9,5681.0,556.89,557.18,555.26,555.9,5681.0
2021-03-26 14:20:00,556.01,558.1,555.54,558.1,2966.0,556.01,558.1,555.54,558.1,2966.0
2021-03-26 14:25:00,557.5,563.65,557.5,561.84,7924.0,557.5,563.65,557.5,561.84,7924.0
2021-03-26 14:30:00,561.62,565.68,560.68,564.94,7186.0,561.62,565.68,560.68,564.94,7186.0
2021-03-26 14:35:00,564.88,566.46,560.47,565.93,7586.0,564.88,566.46,560.47,565.93,7586.0
2021-03-26 14:40:00,562.77,565.66,562.77,564.15,2705.0,562.77,565.66,562.77,564.15,2705.0
2021-03-26 14:45:00,563.5,563.5,559.49,559.49,2678.0,563.5,563.5,559.49,559.49,2678.0
2021-03-26 14:50:00,560.28,566.32,559.67,563.89,6531.0,560.28,566.32,559.67,563.89,6531.0
2021-03-26 14:55:00,562.96,566.0,562.18,565.42,3123.0,562.96,566.0,562.18,565.42,3123.0
2021-03-26 15:00:00,565.43,568.76,565.43,567.14,8416.0,565.43,568.76,565.43,567.14,8416.0
2021-03-26 15:05:00,568.75,568.96,566.8,566.81,8022.0,568.75,568.96,566.8,566.81,8022.0
2021-03-26 15:10:00,567.29,573.0,567.02,570.81,18035.0,567.29,573.0,567.02,570.81,18035.0
2021-03-26 15:15:00,570.82,574.99,570.35,573.87,17222.0,570.82,574.99,570.35,573.87,17222.0
2021-03-26 15:20:00,573.69,574.95,572.82,572.95,12394.0,573.69,574.95,572.82,572.95,12394.0
2021-03-26 15:25:00,572.58,573.79,572.02,573.0,8033.0,572.58,573.79,572.02,573.0,8033.0
2021-03-26 15:30:00,572.1,572.1,569.83,571.49,7160.0,572.1,572.1,569.83,571.49,7160.0
2021-03-26 15:35:00,571.92,574.48,571.76,574.48,6493.0,571.92,574.48,571.76,574.48,6493.0
2021-03-26 15:40:00,574.12,574.94,571.78,574.69,11981.0,574.12,574.94,571.78,574.69,11981.0
2021-03-26 15:45:00,574.69,575.43,573.57,575.42,19767.0,574.69,575.43,573.57,575.42,19767.0
2021-03-26 15:50:00,575.43,578.89,574.63,578.72,44806.0,575.43,578.89,574.63,578.72,44806.0
2021-03-26 15:55:00,578.89,581.6,577.05,577.74,108285.0,578.89,581.6,577.05,577.74,108285.0
2021-03-29 09:30:00,578.18,603.19,578.18,600.71,48199.0,578.18,603.19,578.18,600.71,48199.0
2021-03-29 09:35:00,601.08,606.36,599.42,603.03,36173.0,601.08,606.36,599.42,603.03,36173.0
2021-03-29 09:40:00,602.65,610.0,602.37,606.09,39341.0,602.65,610.0,602.37,606.09,39341.0
2021-03-29 09:45:00,604.71,605.05,598.94,598.94,18537.0,604.71,605.05,598.94,598.94,18537.0
2021-03-29 09:50:00,599.75,601.0,587.27,588.5,52147.0,599.75,601.0,587.27,588.5,52147.0
2021-03-29 09:55:00,588.09,592.22,582.0,584.57,68645.0,588.09,592.22,582.0,584.57,68645.0
2021-03-29 10:00:00,582.32,583.41,576.0,581.77,74290.0,582.32,583.41,576.0,581.77,74290.0
2021-03-29 10:05:00,581.49,585.87,581.49,581.89,25995.0,581.49,585.87,581.49,581.89,25995.0
2021-03-29 10:10:00,581.01,583.54,578.48,581.5,28932.0,581.01,583.54,578.48,581.5,28932.0
2021-03-29 10:15:00,582.0,586.54,579.0,586.0,50493.0,582.0,586.54,579.0,586.0,50493.0
2021-03-29 10:20:00,586.98,595.28,585.07,590.57,31916.0,586.98,595.28,585.07,590.57,31916.0
2021-03-29 10:25:00,591.83,592.57,586.16,587.07,47400.0,591.83,592.57,586.16,587.07,47400.0
2021-03-29 10:30:00,586.07,589.37,584.7,585.43,9435.0,586.07,589.37,584.7,585.43,9435.0
2021-03-29 10:35:00,585.98,591.32,583.14,587.78,13410.0,585.98,591.32,583.14,587.78,13410.0
2021-03-29 10:40:00,587.67,590.22,587.15,587.15,6337.0,587.67,590.22,587.15,587.15,6337.0
2021-03-29 10:45:00,586.0,586.46,582.34,582.34,8966.0,586.0,586.46,582.34,582.34,8966.0
2021-03-29 10:50:00,582.06,582.5,576.98,576.98,32213.0,582.06,582.5,576.98,576.98,32213.0
2021-03-29 10:55:00,576.0,584.79,576.0,583.19,10267.0,576.0,584.79,576.0,583.19,10267.0
2021-03-29 11:00:00,583.29,583.29,579.0,581.42,11088.0,583.29,583.29,579.0,581.42,11088.0
2021-03-29 11:05:00,580.68,584.01,579.7,583.34,9269.0,580.68,584.01,579.7,583.34,9269.0
2021-03-29 11:10:00,584.99,585.33,581.64,581.65,5515.0,584.99,585.33,581.64,581.65,5515.0
2021-03-29 11:15:00,582.26,583.1,578.7,578.7,8373.0,582.26,583.1,578.7,578.7,8373.0
2021-03-29 11:20:00,577.95,580.97,576.98,579.06,6469.0,577.95,580.97,576.98,579.06,6469.0
2021-03-29 11:25:00,579.18,581.05,577.83,580.91,6100.0,579.18,581.05,577.83,580.91,6100.0
2021-03-29 11:30:00,580.09,581.04,579.33,579.82,4562.0,580.09,581.04,579.33,579.82,4562.0
2021-03-29 11:35:00,579.38,579.39,574.66,574.88,13377.0,579.38,579.39,574.66,574.88,13377.0
2021-03-29 11:40:00,574.24,577.69,573.63,577.69,6660.0,574.24,577.69,573.63,577.69,6660.0
2021-03-29 11:45:00,576.17,576.6,573.31,573.59,2689.0,576.17,576.6,573.31,573.59,2689.0
2021-03-29 11:50:00,573.61,577.66,572.55,577.65,7330.0,573.61,577.66,572.55,577.65,7330.0
2021-03-29 11:55:00,576.2,578.34,567.15,568.25,20408.0,576.2,578.34,567.15,568.25,20408.0
2021-03-29 12:00:00,568.25,572.33,568.25,570.16,8492.0,568.25,572.33,568.25,570.16,8492.0
2021-03-29 12:05:00,569.29,571.61,568.82,568.82,5688.0,569.29,571.61,568.82,568.82,5688.0
2021-03-29 12:10:00,569.47,570.27,566.72,568.39,5104.0,569.47,570.27,566.72,568.39,5104.0
2021-03-29 12:15:00,567.3,568.3,567.25,567.58,4953.0,567.3,568.3,567.25,567.58,4953.0
2021-03-29 12:20:00,567.76,568.26,565.46,566.36,3237.0,567.76,568.26,565.46,566.36,3237.0
2021-03-29 12:25:00,566.18,569.25,566.13,568.05,5304.0,566.18,569.25,566.13,568.05,5304.0
2021-03-29 12:30:00,568.73,569.23,567.29,569.23,7898.0,568.73,569.23,567.29,569.23,7898.0
2021-03-29 12:35:00,569.18,570.92,568.17,569.06,13186.0,569.18,570.92,568.17,569.06,13186.0
2021-03-29 12:40:00,568.85,572.87,568.85,570.48,8940.0,568.85,572.87,568.85,570.48,8940.0
2021-03-29 12:45:00,568.5,572.34,567.13,570.0,8074.0,568.5,572.34,567.13,570.0,8074.0
2021-03-29 12:50:00,569.98,576.43,569.86,576.43,8186.0,569.98,576.43,569.86,576.43,8186.0
2021-03-29 12:55:00,576.13,579.38,575.7,577.38,17843.0,576.13,579.38,575.7,577.38,17843.0
2021-03-29 13:00:00,577.63,577.84,575.08,576.9,5687.0,577.63,577.84,575.08,576.9,5687.0
2021-03-29 13:05:00,576.05,578.5,575.98,576.87,6942.0,576.05,578.5,575.98,576.87,6942.0
2021-03-29 13:10:00,576.15,576.63,574.2,574.33,6831.0,576.15,576.63,574.2,574.33,6831.0
2021-03-29 13:15:00,572.88,573.61,572.71,572.72,2745.0,572.88,573.61,572.71,572.72,2745.0
2021-03-29 13:20:00,573.05,573.06,569.52,570.0,9099.0,573.05,573.06,569.52,570.0,9099.0
2021-03-29 13:25:00,570.0,570.26,567.7,567.7,7358.0,570.0,570.26,567.7,567.7,7358.0
2021-03-29 13:30:00,567.57,570.95,566.94,570.55,7670.0,567.57,570.95,566.94,570.55,7670.0
2021-03-29 13:35:00,570.58,570.58,566.69,567.1,3560.0,570.58,570.58,566.69,567.1,3560.0
2021-03-29 13:40:00,568.02,568.02,566.8,567.0,3069.0,568.02,568.02,566.8,567.0,3069.0
2021-03-29 13:45:00,566.61,568.97,566.5,566.5,9749.0,566.61,568.97,566.5,566.5,9749.0
2021-03-29 13:50:00,566.8,568.56,565.34,565.75,7865.0,566.8,568.56,565.34,565.75,7865.0
2021-03-29 13:55:00,565.84,566.48,563.35,563.66,9642.0,565.84,566.48,563.35,563.66,9642.0
2021-03-29 14:00:00,564.05,565.18,562.78,563.14,2960.0,564.05,565.18,562.78,563.14,2960.0
2021-03-29 14:05:00,563.1,565.3,563.06,564.52,6975.0,563.1,565.3,563.06,564.52,6975.0
2021-03-29 14:10:00,562.35,563.57,561.46,563.57,5320.0,562.35,563.57,561.46,563.57,5320.0
2021-03-29 14:15:00,563.38,563.39,561.02,561.8,2000.0,563.38,563.39,561.02,561.8,2000.0
2021-03-29 14:20:00,562.47,563.4,561.17,562.49,4855.0,562.47,563.4,561.17,562.49,4855.0
2021-03-29 14:25:00,562.52,566.49,561.68,566.48,16579.0,562.52,566.49,561.68,566.48,16579.0
2021-03-29 14:30:00,565.93,568.11,562.88,563.01,14378.0,565.93,568.11,562.88,563.01,14378.0
2021-03-29 14:35:00,562.75,562.86,561.31,561.31,5767.0,562.75,562.86,561.31,561.31,5767.0
2021-03-29 14:40:00,561.95,562.66,560.53,561.68,2909.0,561.95,562.66,560.53,561.68,2909.0
2021-03-29 14:45:00,561.27,561.96,558.32,559.18,6312.0,561.27,561.96,558.32,559.18,6312.0
2021-03-29 14:50:00,558.75,561.28,557.18,559.56,9137.0,558.75,561.28,557.18,559.56,9137.0
2021-03-29 14:55:00,560.05,560.13,557.79,560.13,5279.0,560.05,560.13,557.79,560.13,5279.0
2021-03-29 15:00:00,559.88,563.68,559.88,563.68,4275.0,559.88,563.68,559.88,563.68,4275.0
2021-03-29 15:05:00,563.99,567.31,563.99,566.15,4168.0,563.99,567.31,563.99,566.15,4168.0
2021-03-29 15:10:00,565.86,568.38,565.24,567.48,11528.0,565.86,568.38,565.24,567.48,11528.0
2021-03-29 15:15:00,566.99,567.9,566.16,566.16,4212.0,566.99,567.9,566.16,566.16,4212.0
2021-03-29 15:20:00,565.84,567.17,565.74,566.89,7992.0,565.84,567.17,565.74,566.89,7992.0
2021-03-29 15:25:00,568.42,568.42,566.75,567.23,7022.0,568.42,568.42,566.75,567.23,7022.0
2021-03-29 15:30:00,567.39,567.39,565.08,565.29,7718.0,567.39,567.39,565.08,565.29,7718.0
2021-03-29 15:35:00,565.66,568.15,565.66,568.15,6908.0,565.66,568.15,565.66,568.15,6908.0
2021-03-29 15:40:00,567.59,570.8,567.14,567.2,15322.0,567.59,570.8,567.14,567.2,15322.0
2021-03-29 15:45:00,567.76,570.46,565.79,565.79,18535.0,567.76,570.46,565.79,565.79,18535.0
2021-03-29 15:50:00,566.35,566.99,564.18,564.78,22102.0,566.35,566.99,564.18,564.78,22102.0
2021-03-29 15:55:00,564.03,565.92,563.45,565.91,29054.0,564.03,565.92,563.45,565.91,29054.0
2021-03-30 09:30:00,564.18,574.46,564.18,572.93,10382.0,564.18,574.46,564.18,572.93,10382.0
2021-03-30 09:35:00,573.0,574.36,567.04,568.54,6851.0,573.0,574.36,567.04,568.54,6851.0
2021-03-30 09:40:00,571.29,578.67,569.97,577.01,50473.0,571.29,578.67,569.97,577.01,50473.0
2021-03-30 09:45:00,577.43,583.5,571.35,573.01,53451.0,577.43,583.5,571.35,573.01,53451.0
2021-03-30 09:50:00,573.09,575.0,567.23,572.5,55436.0,573.09,575.0,567.23,572.5,55436.0
2021-03-30 09:55:00,573.15,579.2,573.15,578.35,13895.0,573.15,579.2,573.15,578.35,13895.0
2021-03-30 10:00:00,577.21,579.02,575.75,578.64,8111.0,577.21,579.02,575.75,578.64,8111.0
2021-03-30 10:05:00,579.4,589.85,579.4,586.46,18208.0,579.4,589.85,579.4,586.46,18208.0
2021-03-30 10:10:00,586.46,591.54,585.0,590.57,14682.0,586.46,591.54,585.0,590.57,14682.0
2021-03-30 10:15:00,590.5,591.07,583.58,584.09,18549.0,590.5,591.07,583.58,584.09,18549.0
2021-03-30 10:20:00,583.4,587.19,581.65,587.19,9013.0,583.4,587.19,581.65,587.19,9013.0
2021-03-30 10:25:00,586.64,590.8,584.53,590.8,5261.0,586.64,590.8,584.53,590.8,5261.0
2021-03-30 10:30:00,591.43,591.96,589.53,591.08,5424.0,591.43,591.96,589.53,591.08,5424.0
2021-03-30 10:35:00,592.0,593.74,590.03,590.03,13439.0,592.0,593.74,590.03,590.03,13439.0
2021-03-30 10:40:00,591.91,595.0,590.8,594.39,16072.0,591.91,595.0,590.8,594.39,16072.0
2021-03-30 10:45:00,595.0,597.46,591.87,594.8,11440.0,595.0,597.46,591.87,594.8,11440.0
2021-03-30 10:50:00,595.78,597.0,593.52,595.53,12905.0,595.78,597.0,593.52,595.53,12905.0
2021-03-30 10:55:00,594.19,594.99,593.26,594.0,2968.0,594.19,594.99,593.26,594.0,2968.0
2021-03-30 11:00:00,594.47,597.97,594.47,597.45,7600.0,594.47,597.97,594.47,597.45,7600.0
2021-03-30 11:05:00,598.0,603.0,597.03,601.0,15730.0,598.0,603.0,597.03,601.0,15730.0
2021-03-30 11:10:00,600.96,601.48,598.23,598.59,6133.0,600.96,601.48,598.23,598.59,6133.0
2021-03-30 11:15:00,599.99,603.56,599.1,600.33,42313.0,599.99,603.56,599.1,600.33,42313.0
2021-03-30 11:20:00,600.35,600.4,596.27,597.52,9615.0,600.35,600.4,596.27,597.52,9615.0
2021-03-30 11:25:00,597.44,600.0,597.07,600.0,8731.0,597.44,600.0,597.07,600.0,8731.0
2021-03-30 11:30:00,600.3,604.59,599.95,601.17,14810.0,600.3,604.59,599.95,601.17,14810.0
2021-03-30 11:35:00,601.0,601.0,598.58,601.0,8441.0,601.0,601.0,598.58,601.0,8441.0
2021-03-30 11:40:00,601.75,601.76,598.08,599.59,3926.0,601.75,601.76,598.08,599.59,3926.0
2021-03-30 11:45:00,599.79,600.0,595.82,597.0,4279.0,599.79,600.0,595.82,597.0,4279.0
2021-03-30 11:50:00,596.79,597.26,590.2,594.01,32603.0,596.79,597.26,590.2,594.01,32603.0
2021-03-30 11:55:00,593.43,595.61,592.49,595.61,4852.0,593.43,595.61,592.49,595.61,4852.0
2021-03-30 12:00:00,596.2,597.13,595.21,595.95,6378.0,596.2,597.13,595.21,595.95,6378.0
2021-03-30 12:05:00,595.95,602.39,595.94,601.11,9524.0,595.95,602.39,595.94,601.11,9524.0
2021-03-30 12:10:00,601.6,601.6,597.97,598.27,5571.0,601.6,601.6,597.97,598.27,5571.0
2021-03-30 12:15:00,600.0,600.92,598.08,598.08,3599.0,600.0,600.92,598.08,598.08,3599.0
2021-03-30 12:20:00,598.96,602.0,598.48,602.0,3720.0,598.96,602.0,598.48,602.0,3720.0
2021-03-30 12:25:00,602.29,602.95,601.34,601.75,2691.0,602.29,602.95,601.34,601.75,2691.0
2021-03-30 12:30:00,601.99,605.02,601.68,604.21,16775.0,601.99,605.02,601.68,604.21,16775.0
2021-03-30 12:35:00,604.21,609.48,603.83,607.97,21122.0,604.21,609.48,603.83,607.97,21122.0
2021-03-30 12:40:00,607.94,607.94,604.46,605.04,22216.0,607.94,607.94,604.46,605.04,22216.0
2021-03-30 12:45:00,605.5,607.57,605.5,606.0,8854.0,605.5,607.57,605.5,606.0,8854.0
2021-03-30 12:50:00,605.42,605.55,602.72,604.63,4215.0,605.42,605.55,602.72,604.63,4215.0
2021-03-30 12:55:00,605.55,606.95,603.33,603.33,2712.0,605.55,606.95,603.33,603.33,2712.0
2021-03-30 13:00:00,603.39,603.39,600.6,600.89,4985.0,603.39,603.39,600.6,600.89,4985.0
2021-03-30 13:05:00,600.6,601.84,598.47,599.98,5423.0,600.6,601.84,598.47,599.98,5423.0
2021-03-30 13:10:00,599.95,600.47,599.32,600.0,5500.0,599.95,600.47,599.32,600.0,5500.0
2021-03-30 13:15:00,600.0,602.92,600.0,602.17,3664.0,600.0,602.92,600.0,602.17,3664.0
2021-03-30 13:20:00,600.79,601.98,600.53,601.98,1760.0,600.79,601.98,600.53,601.98,1760.0
2021-03-30 13:25:00,600.91,601.58,600.15,600.15,850.0,600.91,601.58,600.15,600.15,850.0
2021-03-30 13:30:00,600.53,600.84,597.43,597.44,4695.0,600.53,600.84,597.43,597.44,4695.0
2021-03-30 13:35:00,598.02,599.82,597.28,599.82,3219.0,598.02,599.82,597.28,599.82,3219.0
2021-03-30 13:40:00,599.57,600.76,598.71,600.21,3496.0,599.57,600.76,598.71,600.21,3496.0
2021-03-30 13:45:00,600.5,601.16,598.52,598.52,2750.0,600.5,601.16,598.52,598.52,2750.0
2021-03-30 13:50:00,599.03,601.79,598.21,599.9,6738.0,599.03,601.79,598.21,599.9,6738.0
2021-03-30 13:55:00,600.05,600.48,596.98,597.82,4970.0,600.05,600.48,596.98,597.82,4970.0
2021-03-30 14:00:00,597.0,597.78,596.09,596.82,5090.0,597.0,597.78,596.09,596.82,5090.0
2021-03-30 14:05:00,597.62,598.09,597.23,597.57,3608.0,597.62,598.09,597.23,597.57,3608.0
2021-03-30 14:10:00,597.89,599.0,597.07,597.08,2792.0,597.89,599.0,597.07,597.08,2792.0
2021-03-30 14:15:00,597.07,597.22,595.21,595.68,6946.0,597.07,597.22,595.21,595.68,6946.0
2021-03-30 14:20:00,595.36,595.6,592.29,592.64,8798.0,595.36,595.6,592.29,592.64,8798.0
2021-03-30 14:25:00,593.61,599.66,593.61,599.66,10815.0,593.61,599.66,593.61,599.66,10815.0
2021-03-30 14:30:00,600.67,601.83,600.27,601.24,2715.0,600.67,601.83,600.27,601.24,2715.0
2021-03-30 14:35:00,600.91,600.91,599.12,599.18,2550.0,600.91,600.91,599.12,599.18,2550.0
2021-03-30 14:40:00,599.42,600.36,598.34,599.02,4589.0,599.42,600.36,598.34,599.02,4589.0
2021-03-30 14:45:00,600.57,601.0,600.01,601.0,700.0,600.57,601.0,600.01,601.0,700.0
2021-03-30 14:50:00,601.5,601.5,599.75,601.09,6257.0,601.5,601.5,599.75,601.09,6257.0
2021-03-30 14:55:00,600.96,606.95,600.33,606.71,6675.0,600.96,606.95,600.33,606.71,6675.0
2021-03-30 15:00:00,606.0,606.36,603.7,604.99,6379.0,606.0,606.36,603.7,604.99,6379.0
2021-03-30 15:05:00,604.91,605.61,604.06,604.92,5937.0,604.91,605.61,604.06,604.92,5937.0
2021-03-30 15:10:00,604.25,604.26,603.17,603.49,3560.0,604.25,604.26,603.17,603.49,3560.0
2021-03-30 15:15:00,603.09,605.85,603.09,603.63,2848.0,603.09,605.85,603.09,603.63,2848.0
2021-03-30 15:20:00,604.0,604.04,602.7,603.89,3892.0,604.0,604.04,602.7,603.89,3892.0
2021-03-30 15:25:00,604.08,604.74,603.44,604.02,1200.0,604.08,604.74,603.44,604.02,1200.0
2021-03-30 15:30:00,604.55,605.57,604.03,605.09,3451.0,604.55,605.57,604.03,605.09,3451.0
2021-03-30 15:35:00,605.95,605.95,603.0,604.36,3871.0,605.95,605.95,603.0,604.36,3871.0
2021-03-30 15:40:00,604.27,604.83,602.86,603.68,4045.0,604.27,604.83,602.86,603.68,4045.0
2021-03-30 15:45:00,603.01,603.95,599.56,599.57,10808.0,603.01,603.95,599.56,599.57,10808.0
2021-03-30 15:50:00,600.27,600.63,597.84,598.2,16260.0,600.27,600.63,597.84,598.2,16260.0
2021-03-30 15:55:00,597.71,600.0,596.5,599.45,36643.0,597.71,600.0,596.5,599.45,36643.0
2021-03-31 09:30:00,603.99,606.24,598.5,602.98,12566.0,603.99,606.24,598.5,602.98,12566.0
2021-03-31 09:35:00,604.99,605.0,601.0,602.0,2588.0,604.99,605.0,601.0,602.0,2588.0
2021-03-31 09:40:00,600.08,605.62,600.08,603.63,1550.0,600.08,605.62,600.08,603.63,1550.0
2021-03-31 09:45:00,602.06,603.81,590.82,590.83,13972.0,602.06,603.81,590.82,590.83,13972.0
2021-03-31 09:50:00,592.0,599.58,590.37,598.7,43870.0,592.0,599.58,590.37,598.7,43870.0
2021-03-31 09:55:00,597.49,603.0,597.49,600.37,44667.0,597.49,603.0,597.49,600.37,44667.0
2021-03-31 10:00:00,599.07,607.7,596.55,607.7,52126.0,599.07,607.7,596.55,607.7,52126.0
2021-03-31 10:05:00,604.95,619.11,604.95,619.1,57392.0,604.95,619.11,604.95,619.1,57392.0
2021-03-31 10:10:00,619.52,619.52,613.89,614.54,11487.0,619.52,619.52,613.89,614.54,11487.0
2021-03-31 10:15:00,615.42,615.69,611.58,612.79,4963.0,615.42,615.69,611.58,612.79,4963.0
2021-03-31 10:20:00,613.88,615.18,611.0,613.09,1632.0,613.88,615.18,611.0,613.09,1632.0
2021-03-31 10:25:00,612.03,614.72,607.13,608.33,6244.0,612.03,614.72,607.13,608.33,6244.0
2021-03-31 10:30:00,607.13,608.03,602.92,606.67,15632.0,607.13,608.03,602.92,606.67,15632.0
2021-03-31 10:35:00,607.65,607.65,604.78,607.5,4641.0,607.65,607.65,604.78,607.5,4641.0
2021-03-31 10:40:00,607.28,608.53,604.32,605.48,10684.0,607.28,608.53,604.32,605.48,10684.0
2021-03-31 10:45:00,603.94,604.01,600.0,601.08,5253.0,603.94,604.01,600.0,601.08,5253.0
2021-03-31 10:50:00,601.0,606.34,600.5,604.4,4014.0,601.0,606.34,600.5,604.4,4014.0
2021-03-31 10:55:00,605.0,605.74,603.94,603.94,4951.0,605.0,605.74,603.94,603.94,4951.0
2021-03-31 11:00:00,603.93,603.93,600.42,600.43,1146.0,603.93,603.93,600.42,600.43,1146.0
2021-03-31 11:05:00,600.42,602.42,598.03,598.31,3597.0,600.42,602.42,598.03,598.31,3597.0
2021-03-31 11:10:00,598.33,602.07,598.32,600.13,2612.0,598.33,602.07,598.32,600.13,2612.0
2021-03-31 11:15:00,600.46,601.65,599.78,599.78,1085.0,600.46,601.65,599.78,599.78,1085.0
2021-03-31 11:20:00,602.14,602.15,599.68,599.72,2128.0,602.14,602.15,599.68,599.72,2128.0
2021-03-31 11:25:00,599.05,599.05,594.48,597.03,4023.0,599.05,599.05,594.48,597.03,4023.0
2021-03-31 11:30:00,596.56,596.56,591.68,592.4,10164.0,596.56,596.56,591.68,592.4,10164.0
2021-03-31 11:35:00,591.97,595.78,591.71,595.1,3662.0,591.97,595.78,591.71,595.1,3662.0
2021-03-31 11:40:00,593.35,593.51,590.67,591.78,2665.0,593.35,593.51,590.67,591.78,2665.0
2021-03-31 11:45:00,593.35,596.18,591.23,596.01,1750.0,593.35,596.18,591.23,596.01,1750.0
2021-03-31 11:50:00,597.1,597.1,595.16,596.02,2400.0,597.1,597.1,595.16,596.02,2400.0
2021-03-31 11:55:00,594.92,595.1,594.08,595.1,1263.0,594.92,595.1,594.08,595.1,1263.0
2021-03-31 12:00:00,595.09,595.5,594.02,595.5,701.0,595.09,595.5,594.02,595.5,701.0
2021-03-31 12:05:00,594.42,595.55,592.91,592.91,1900.0,594.42,595.55,592.91,592.91,1900.0
2021-03-31 12:10:00,593.96,596.09,593.96,595.31,1350.0,593.96,596.09,593.96,595.31,1350.0
2021-03-31 12:15:00,595.35,598.32,595.0,598.32,1900.0,595.35,598.32,595.0,598.32,1900.0
2021-03-31 12:20:00,597.0,597.44,596.0,596.0,700.0,597.0,597.44,596.0,596.0,700.0
2021-03-31 12:25:00,595.13,596.54,593.85,593.85,2250.0,595.13,596.54,593.85,593.85,2250.0
2021-03-31 12:30:00,593.65,596.0,592.34,596.0,4899.0,593.65,596.0,592.34,596.0,4899.0
2021-03-31 12:35:00,595.05,596.56,592.51,592.51,2639.0,595.05,596.56,592.51,592.51,2639.0
2021-03-31 12:40:00,592.46,593.64,592.45,593.44,1760.0,592.46,593.64,592.45,593.44,1760.0
2021-03-31 12:45:00,593.23,593.9,592.35,593.61,3525.0,593.23,593.9,592.35,593.61,3525.0
2021-03-31 12:50:00,592.89,595.11,592.89,595.11,750.0,592.89,595.11,592.89,595.11,750.0
2021-03-31 12:55:00,595.11,596.04,595.1,595.9,1389.0,595.11,596.04,595.1,595.9,1389.0
2021-03-31 13:00:00,596.02,596.02,593.38,594.13,825.0,596.02,596.02,593.38,594.13,825.0
2021-03-31 13:05:00,595.02,596.73,595.02,596.03,800.0,595.02,596.73,595.02,596.03,800.0
2021-03-31 13:10:00,597.53,597.6,595.78,596.73,1900.0,597.53,597.6,595.78,596.73,1900.0
2021-03-31 13:15:00,596.73,597.1,595.86,597.1,803.0,596.73,597.1,595.86,597.1,803.0
2021-03-31 13:20:00,595.21,596.77,595.21,596.42,702.0,595.21,596.77,595.21,596.42,702.0
2021-03-31 13:25:00,597.18,598.73,596.95,596.95,2097.0,597.18,598.73,596.95,596.95,2097.0
2021-03-31 13:30:00,597.33,598.18,597.33,598.18,886.0,597.33,598.18,597.33,598.18,886.0
2021-03-31 13:35:00,598.38,598.62,595.29,596.98,4000.0,598.38,598.62,595.29,596.98,4000.0
2021-03-31 13:40:00,596.97,596.97,594.79,595.88,400.0,596.97,596.97,594.79,595.88,400.0
2021-03-31 13:45:00,595.01,596.44,593.71,596.43,2390.0,595.01,596.44,593.71,596.43,2390.0
2021-03-31 13:50:00,597.2,597.2,595.54,595.6,700.0,597.2,597.2,595.54,595.6,700.0
2021-03-31 13:55:00,595.57,597.65,594.85,597.08,3300.0,595.57,597.65,594.85,597.08,3300.0
2021-03-31 14:00:00,597.68,598.8,597.67,598.8,900.0,597.68,598.8,597.67,598.8,900.0
2021-03-31 14:05:00,599.21,599.21,596.85,597.43,1200.0,599.21,599.21,596.85,597.43,1200.0
2021-03-31 14:10:00,597.72,598.2,596.28,597.65,3600.0,597.72,598.2,596.28,597.65,3600.0
2021-03-31 14:15:00,599.6,599.6,598.39,598.53,300.0,599.6,599.6,598.39,598.53,300.0
2021-03-31 14:20:00,599.58,601.64,599.58,601.48,2422.0,599.58,601.64,599.58,601.48,2422.0
2021-03-31 14:25:00,602.87,603.0,600.18,600.93,3069.0,602.87,603.0,600.18,600.93,3069.0
2021-03-31 14:30:00,601.03,604.0,601.03,604.0,1200.0,601.03,604.0,601.03,604.0,1200.0
2021-03-31 14:35:00,604.48,605.0,601.84,602.94,2125.0,604.48,605.0,601.84,602.94,2125.0
2021-03-31 14:40:00,602.95,606.28,601.99,604.76,8856.0,602.95,606.28,601.99,604.76,8856.0
2021-03-31 14:45:00,605.4,605.45,604.1,605.03,3562.0,605.4,605.45,604.1,605.03,3562.0
2021-03-31 14:50:00,605.13,605.24,603.69,604.42,5960.0,605.13,605.24,603.69,604.42,5960.0
2021-03-31 14:55:00,605.0,605.23,603.36,603.36,1777.0,605.0,605.23,603.36,603.36,1777.0
2021-03-31 15:00:00,602.92,605.04,602.91,605.0,2566.0,602.92,605.04,602.91,605.0,2566.0
2021-03-31 15:05:00,605.04,605.23,603.93,605.15,2506.0,605.04,605.23,603.93,605.15,2506.0
2021-03-31 15:10:00,604.61,604.61,602.16,602.79,1802.0,604.61,604.61,602.16,602.79,1802.0
2021-03-31 15:15:00,603.73,605.57,603.58,605.57,5717.0,603.73,605.57,603.58,605.57,5717.0
2021-03-31 15:20:00,604.56,604.68,602.76,602.76,1000.0,604.56,604.68,602.76,602.76,1000.0
2021-03-31 15:25:00,603.63,604.5,601.81,602.36,4272.0,603.63,604.5,601.81,602.36,4272.0
2021-03-31 15:30:00,603.12,604.25,602.29,603.52,4151.0,603.12,604.25,602.29,603.52,4151.0
2021-03-31 15:35:00,603.84,604.07,602.4,602.4,2626.0,603.84,604.07,602.4,602.4,2626.0
2021-03-31 15:40:00,602.14,603.56,600.58,601.32,3701.0,602.14,603.56,600.58,601.32,3701.0
2021-03-31 15:45:00,601.22,602.53,600.53,601.58,5695.0,601.22,602.53,600.53,601.58,5695.0
2021-03-31 15:50:00,602.2,602.51,598.48,598.48,6939.0,602.2,602.51,598.48,598.48,6939.0
2021-03-31 15:55:00,598.18,598.34,595.89,595.89,27280.0,598.18,598.34,595.89,595.89,27280.0
2021-04-01 09:30:00,603.37,603.9,594.41,597.73,17173.0,603.37,603.9,594.41,597.73,17173.0
2021-04-01 09:35:00,599.53,601.8,597.12,601.8,3546.0,599.53,601.8,597.12,601.8,3546.0
2021-04-01 09:40:00,599.93,601.93,599.0,600.0,3748.0,599.93,601.93,599.0,600.0,3748.0
2021-04-01 09:45:00,599.0,600.86,593.75,593.76,5820.0,599.0,600.86,593.75,593.76,5820.0
2021-04-01 09:50:00,596.28,598.13,591.79,595.38,3607.0,596.28,598.13,591.79,595.38,3607.0
2021-04-01 09:55:00,596.63,596.63,596.13,596.58,400.0,596.63,596.63,596.13,596.58,400.0
2021-04-01 10:00:00,596.49,597.56,594.45,597.55,1558.0,596.49,597.56,594.45,597.55,1558.0
2021-04-01 10:05:00,596.04,599.23,595.22,598.2,3025.0,596.04,599.23,595.22,598.2,3025.0
2021-04-01 10:10:00,598.36,599.65,597.07,599.0,1352.0,598.36,599.65,597.07,599.0,1352.0
2021-04-01 10:15:00,598.2,598.2,595.01,597.55,5774.0,598.2,598.2,595.01,597.55,5774.0
2021-04-01 10:20:00,596.84,598.54,595.01,598.53,1664.0,596.84,598.54,595.01,598.53,1664.0
2021-04-01 10:25:00,597.7,597.7,595.72,596.99,628.0,597.7,597.7,595.72,596.99,628.0
2021-04-01 10:30:00,596.85,597.0,591.37,592.31,6025.0,596.85,597.0,591.37,592.31,6025.0
2021-04-01 10:35:00,591.42,592.64,591.0,592.0,2952.0,591.42,592.64,591.0,592.0,2952.0
2021-04-01 10:40:00,591.24,592.48,590.6,592.48,801.0,591.24,592.48,590.6,592.48,801.0
2021-04-01 10:45:00,591.87,592.12,590.0,590.0,4900.0,591.87,592.12,590.0,590.0,4900.0
2021-04-01 10:50:00,588.98,589.81,588.0,588.7,3823.0,588.98,589.81,588.0,588.7,3823.0
2021-04-01 10:55:00,588.15,589.02,586.0,587.8,7322.0,588.15,589.02,586.0,587.8,7322.0
2021-04-01 11:00:00,587.68,590.02,587.68,590.02,3882.0,587.68,590.02,587.68,590.02,3882.0
2021-04-01 11:05:00,589.04,589.51,587.01,588.82,2820.0,589.04,589.51,587.01,588.82,2820.0
2021-04-01 11:10:00,589.4,591.17,588.52,589.34,2960.0,589.4,591.17,588.52,589.34,2960.0
2021-04-01 11:15:00,588.5,588.5,586.29,587.79,3929.0,588.5,588.5,586.29,587.79,3929.0
2021-04-01 11:20:00,588.0,589.34,588.0,589.34,1786.0,588.0,589.34,588.0,589.34,1786.0
2021-04-01 11:25:00,588.5,589.91,588.5,589.7,1335.0,588.5,589.91,588.5,589.7,1335.0
2021-04-01 11:30:00,590.23,592.05,589.38,591.38,2180.0,590.23,592.05,589.38,591.38,2180.0
2021-04-01 11:35:00,592.0,592.91,591.72,592.91,1100.0,592.0,592.91,591.72,592.91,1100.0
2021-04-01 11:40:00,592.79,593.72,591.52,592.41,2167.0,592.79,593.72,591.52,592.41,2167.0
2021-04-01 11:45:00,591.92,592.69,591.05,591.71,1899.0,591.92,592.69,591.05,591.71,1899.0
2021-04-01 11:50:00,591.7,592.61,591.66,591.67,1417.0,591.7,592.61,591.66,591.67,1417.0
2021-04-01 11:55:00,591.29,592.8,591.29,592.8,768.0,591.29,592.8,591.29,592.8,768.0
2021-04-01 12:00:00,593.35,596.07,593.35,596.07,4437.0,593.35,596.07,593.35,596.07,4437.0
2021-04-01 12:05:00,596.23,596.66,596.13,596.13,500.0,596.23,596.66,596.13,596.13,500.0
2021-04-01 12:10:00,595.99,596.52,595.99,596.52,690.0,595.99,596.52,595.99,596.52,690.0
2021-04-01 12:15:00,597.28,598.47,597.07,597.07,2752.0,597.28,598.47,597.07,597.07,2752.0
2021-04-01 12:20:00,599.0,599.0,596.66,598.07,5107.0,599.0,599.0,596.66,598.07,5107.0
2021-04-01 12:25:00,598.18,598.4,595.01,596.27,7525.0,598.18,598.4,595.01,596.27,7525.0
2021-04-01 12:30:00,596.45,596.45,594.5,595.49,1165.0,596.45,596.45,594.5,595.49,1165.0
2021-04-01 12:35:00,594.5,594.5,591.04,592.0,5238.0,594.5,594.5,591.04,592.0,5238.0
2021-04-01 12:40:00,591.99,593.08,591.8,592.73,900.0,591.99,593.08,591.8,592.73,900.0
2021-04-01 12:45:00,593.37,593.51,592.72,592.73,1118.0,593.37,593.51,592.72,592.73,1118.0
2021-04-01 12:50:00,592.72,593.78,592.72,593.78,200.0,592.72,593.78,592.72,593.78,200.0
2021-04-01 12:55:00,594.14,594.82,594.14,594.19,600.0,594.14,594.82,594.14,594.19,600.0
2021-04-01 13:00:00,594.33,597.73,594.32,597.35,2710.0,594.33,597.73,594.32,597.35,2710.0
2021-04-01 13:05:00,597.27,597.9,596.91,597.36,1745.0,597.27,597.9,596.91,597.36,1745.0
2021-04-01 13:10:00,597.04,597.96,596.98,597.63,1287.0,597.04,597.96,596.98,597.63,1287.0
2021-04-01 13:15:00,597.12,597.24,596.52,596.52,400.0,597.12,597.24,596.52,596.52,400.0
2021-04-01 13:20:00,597.18,598.61,597.18,598.33,1973.0,597.18,598.61,597.18,598.33,1973.0
2021-04-01 13:25:00,598.4,598.4,598.1,598.1,1219.0,598.4,598.4,598.1,598.1,1219.0
2021-04-01 13:30:00,597.29,598.87,596.68,596.69,1400.0,597.29,598.87,596.68,596.69,1400.0
2021-04-01 13:35:00,597.76,597.76,597.1,597.6,500.0,597.76,597.76,597.1,597.6,500.0
2021-04-01 13:40:00,598.0,598.25,597.96,597.96,949.0,598.0,598.25,597.96,597.96,949.0
2021-04-01 13:45:00,598.39,598.39,597.96,598.38,300.0,598.39,598.39,597.96,598.38,300.0
2021-04-01 13:50:00,598.32,598.66,598.14,598.23,774.0,598.32,598.66,598.14,598.23,774.0
2021-04-01 13:55:00,598.43,598.44,596.87,596.87,888.0,598.43,598.44,596.87,596.87,888.0
2021-04-01 14:00:00,596.41,597.81,596.41,597.65,710.0,596.41,597.81,596.41,597.65,710.0
2021-04-01 14:05:00,597.84,597.84,597.72,597.72,200.0,597.84,597.84,597.72,597.72,200.0
2021-04-01 14:10:00,598.09,598.5,597.7,597.8,700.0,598.09,598.5,597.7,597.8,700.0
2021-04-01 14:15:00,597.83,597.83,597.17,597.55,641.0,597.83,597.83,597.17,597.55,641.0
2021-04-01 14:20:00,597.24,598.02,597.06,597.8,1983.0,597.24,598.02,597.06,597.8,1983.0
2021-04-01 14:25:00,598.3,598.3,596.51,596.51,2024.0,598.3,598.3,596.51,596.51,2024.0
2021-04-01 14:30:00,597.16,597.18,596.71,597.1,1320.0,597.16,597.18,596.71,597.1,1320.0
2021-04-01 14:35:00,598.0,598.15,598.0,598.15,300.0,598.0,598.15,598.0,598.15,300.0
2021-04-01 14:40:00,597.94,598.29,597.51,597.51,869.0,597.94,598.29,597.51,597.51,869.0
2021-04-01 14:45:00,597.39,597.95,596.72,596.72,1100.0,597.39,597.95,596.72,596.72,1100.0
2021-04-01 14:50:00,596.46,596.57,595.0,595.0,1833.0,596.46,596.57,595.0,595.0,1833.0
2021-04-01 14:55:00,595.0,595.25,595.0,595.25,1211.0,595.0,595.25,595.0,595.25,1211.0
2021-04-01 15:00:00,595.07,595.07,594.21,594.8,786.0,595.07,595.07,594.21,594.8,786.0
2021-04-01 15:05:00,594.54,595.91,593.82,595.77,1200.0,594.54,595.91,593.82,595.77,1200.0
2021-04-01 15:10:00,595.77,595.77,593.43,593.43,1131.0,595.77,595.77,593.43,593.43,1131.0
2021-04-01 15:15:00,593.66,594.12,593.66,594.12,200.0,593.66,594.12,593.66,594.12,200.0
2021-04-01 15:20:00,594.47,595.09,594.47,595.09,1983.0,594.47,595.09,594.47,595.09,1983.0
2021-04-01 15:25:00,594.95,595.84,594.95,595.35,770.0,594.95,595.84,594.95,595.35,770.0
2021-04-01 15:30:00,595.96,597.64,595.96,597.38,1600.0,595.96,597.64,595.96,597.38,1600.0
2021-04-01 15:35:00,597.12,597.16,595.4,596.33,2001.0,597.12,597.16,595.4,596.33,2001.0
2021-04-01 15:40:00,595.67,596.14,594.96,595.43,1416.0,595.67,596.14,594.96,595.43,1416.0
2021-04-01 15:45:00,594.8,596.03,594.79,595.05,1829.0,594.8,596.03,594.79,595.05,1829.0
2021-04-01 15:50:00,595.63,596.48,595.03,595.63,6907.0,595.63,596.48,595.03,595.63,6907.0
2021-04-01 15:55:00,595.69,596.03,593.79,595.64,14406.0,595.69,596.03,593.79,595.64,14406.0
2021-04-05 09:30:00,605.05,605.45,598.0,598.01,8764.0,605.05,605.45,598.0,598.01,8764.0
2021-04-05 09:35:00,599.68,601.38,598.64,598.64,797.0,599.68,601.38,598.64,598.64,797.0
2021-04-05 09:40:00,598.0,602.26,598.0,602.25,6620.0,598.0,602.26,598.0,602.25,6620.0
2021-04-05 09:45:00,599.86,603.73,598.77,601.82,4875.0,599.86,603.73,598.77,601.82,4875.0
2021-04-05 09:50:00,601.65,601.78,598.0,598.63,5264.0,601.65,601.78,598.0,598.63,5264.0
2021-04-05 09:55:00,598.65,600.86,597.05,599.9,3788.0,598.65,600.86,597.05,599.9,3788.0
2021-04-05 10:00:00,599.91,599.96,596.63,598.93,2034.0,599.91,599.96,596.63,598.93,2034.0
2021-04-05 10:05:00,597.55,598.27,594.91,598.27,2473.0,597.55,598.27,594.91,598.27,2473.0
2021-04-05 10:10:00,596.5,598.85,596.49,597.29,1041.0,596.5,598.85,596.49,597.29,1041.0
2021-04-05 10:15:00,600.54,602.15,598.8,601.62,6466.0,600.54,602.15,598.8,601.62,6466.0
2021-04-05 10:20:00,601.12,605.99,600.75,605.48,8983.0,601.12,605.99,600.75,605.48,8983.0
2021-04-05 10:25:00,604.83,606.36,603.13,605.54,3375.0,604.83,606.36,603.13,605.54,3375.0
2021-04-05 10:30:00,605.5,606.98,604.5,604.53,6466.0,605.5,606.98,604.5,604.53,6466.0
2021-04-05 10:35:00,604.56,604.56,602.75,603.08,975.0,604.56,604.56,602.75,603.08,975.0
2021-04-05 10:40:00,602.99,603.61,601.63,603.61,400.0,602.99,603.61,601.63,603.61,400.0
2021-04-05 10:45:00,602.41,603.52,602.4,602.75,863.0,602.41,603.52,602.4,602.75,863.0
2021-04-05 10:50:00,602.22,602.58,600.74,600.74,793.0,602.22,602.58,600.74,600.74,793.0
2021-04-05 10:55:00,601.25,602.5,600.22,600.23,965.0,601.25,602.5,600.22,600.23,965.0
2021-04-05 11:00:00,600.09,600.29,599.5,600.04,1200.0,600.09,600.29,599.5,600.04,1200.0
2021-04-05 11:05:00,601.75,601.81,600.08,600.79,1100.0,601.75,601.81,600.08,600.79,1100.0
2021-04-05 11:10:00,601.81,603.42,601.52,603.02,1300.0,601.81,603.42,601.52,603.02,1300.0
2021-04-05 11:15:00,603.77,604.6,602.37,602.86,3355.0,603.77,604.6,602.37,602.86,3355.0
2021-04-05 11:20:00,603.0,604.0,603.0,603.35,1276.0,603.0,604.0,603.0,603.35,1276.0
2021-04-05 11:25:00,605.0,605.0,603.2,604.19,1100.0,605.0,605.0,603.2,604.19,1100.0
2021-04-05 11:30:00,603.13,603.53,601.83,603.01,2200.0,603.13,603.53,601.83,603.01,2200.0
2021-04-05 11:35:00,601.73,602.2,600.86,600.92,2142.0,601.73,602.2,600.86,600.92,2142.0
2021-04-05 11:40:00,600.07,600.07,598.75,598.88,1400.0,600.07,600.07,598.75,598.88,1400.0
2021-04-05 11:45:00,599.0,599.94,598.0,598.88,3109.0,599.0,599.94,598.0,598.88,3109.0
2021-04-05 11:50:00,598.72,599.57,598.71,598.89,2100.0,598.72,599.57,598.71,598.89,2100.0
2021-04-05 11:55:00,599.0,600.4,598.59,599.22,2000.0,599.0,600.4,598.59,599.22,2000.0
2021-04-05 12:00:00,599.16,600.37,599.16,600.16,700.0,599.16,600.37,599.16,600.16,700.0
2021-04-05 12:05:00,600.71,600.71,599.2,599.83,2804.0,600.71,600.71,599.2,599.83,2804.0
2021-04-05 12:10:00,599.74,600.44,598.94,599.0,1525.0,599.74,600.44,598.94,599.0,1525.0
2021-04-05 12:15:00,597.73,598.09,596.67,596.67,1799.0,597.73,598.09,596.67,596.67,1799.0
2021-04-05 12:20:00,596.2,597.28,596.2,596.61,800.0,596.2,597.28,596.2,596.61,800.0
2021-04-05 12:25:00,598.08,599.39,598.08,599.0,1433.0,598.08,599.39,598.08,599.0,1433.0
2021-04-05 12:30:00,598.61,598.68,598.61,598.68,200.0,598.61,598.68,598.61,598.68,200.0
2021-04-05 12:35:00,600.0,600.0,599.08,599.5,900.0,600.0,600.0,599.08,599.5,900.0
2021-04-05 12:40:00,598.64,600.0,598.56,599.61,1000.0,598.64,600.0,598.56,599.61,1000.0
2021-04-05 12:45:00,600.06,602.22,600.0,602.22,2450.0,600.06,602.22,600.0,602.22,2450.0
2021-04-05 12:50:00,601.42,601.42,599.12,599.12,2484.0,601.42,601.42,599.12,599.12,2484.0
2021-04-05 12:55:00,599.33,599.33,597.46,597.74,732.0,599.33,599.33,597.46,597.74,732.0
2021-04-05 13:00:00,597.75,598.43,597.74,598.43,600.0,597.75,598.43,597.74,598.43,600.0
2021-04-05 13:05:00,598.96,599.54,597.87,598.38,1000.0,598.96,599.54,597.87,598.38,1000.0
2021-04-05 13:10:00,598.38,598.38,598.38,598.38,0.0,598.38,598.38,598.38,598.38,0.0
2021-04-05 13:15:00,598.94,598.94,597.01,597.36,2212.0,598.94,598.94,597.01,597.36,2212.0
2021-04-05 13:20:00,598.31,599.13,597.49,597.76,923.0,598.31,599.13,597.49,597.76,923.0
2021-04-05 13:25:00,598.94,600.13,598.68,599.09,1800.0,598.94,600.13,598.68,599.09,1800.0
2021-04-05 13:30:00,599.1,599.1,597.3,597.31,700.0,599.1,599.1,597.3,597.31,700.0
2021-04-05 13:35:00,598.06,598.11,597.64,597.8,576.0,598.06,598.11,597.64,597.8,576.0
2021-04-05 13:40:00,597.19,597.19,595.43,595.43,2226.0,597.19,597.19,595.43,595.43,2226.0
2021-04-05 13:45:00,596.03,597.24,595.6,595.88,600.0,596.03,597.24,595.6,595.88,600.0
2021-04-05 13:50:00,595.36,597.31,595.34,597.31,321.0,595.36,597.31,595.34,597.31,321.0
2021-04-05 13:55:00,595.3,595.75,595.0,595.22,2466.0,595.3,595.75,595.0,595.22,2466.0
2021-04-05 14:00:00,594.8,595.03,593.8,594.1,2890.0,594.8,595.03,593.8,594.1,2890.0
2021-04-05 14:05:00,593.93,593.93,592.98,593.62,920.0,593.93,593.93,592.98,593.62,920.0
2021-04-05 14:10:00,593.85,595.82,593.85,595.0,3394.0,593.85,595.82,593.85,595.0,3394.0
2021-04-05 14:15:00,594.52,595.27,594.51,595.26,900.0,594.52,595.27,594.51,595.26,900.0
2021-04-05 14:20:00,595.25,595.26,594.25,594.25,485.0,595.25,595.26,594.25,594.25,485.0
2021-04-05 14:25:00,594.67,594.95,594.02,594.48,2900.0,594.67,594.95,594.02,594.48,2900.0
2021-04-05 14:30:00,594.48,594.48,593.87,593.87,1231.0,594.48,594.48,593.87,593.87,1231.0
2021-04-05 14:35:00,593.67,594.89,593.67,594.17,1400.0,593.67,594.89,593.67,594.17,1400.0
2021-04-05 14:40:00,595.19,595.44,594.19,594.81,794.0,595.19,595.44,594.19,594.81,794.0
2021-04-05 14:45:00,595.17,597.79,595.17,597.01,1878.0,595.17,597.79,595.17,597.01,1878.0
2021-04-05 14:50:00,597.13,597.47,596.36,596.8,1233.0,597.13,597.47,596.36,596.8,1233.0
2021-04-05 14:55:00,596.97,598.31,596.97,597.86,1800.0,596.97,598.31,596.97,597.86,1800.0
2021-04-05 15:00:00,597.0,597.0,596.43,596.5,300.0,597.0,597.0,596.43,596.5,300.0
2021-04-05 15:05:00,595.83,598.54,595.83,598.37,3593.0,595.83,598.54,595.83,598.37,3593.0
2021-04-05 15:10:00,597.81,598.6,597.14,597.83,2368.0,597.81,598.6,597.14,597.83,2368.0
2021-04-05 15:15:00,598.73,599.15,597.51,597.85,3269.0,598.73,599.15,597.51,597.85,3269.0
2021-04-05 15:20:00,597.67,597.7,596.43,596.56,1800.0,597.67,597.7,596.43,596.56,1800.0
2021-04-05 15:25:00,597.8,597.8,596.32,596.76,1102.0,597.8,597.8,596.32,596.76,1102.0
2021-04-05 15:30:00,596.32,596.32,594.41,594.86,2033.0,596.32,596.32,594.41,594.86,2033.0
2021-04-05 15:35:00,594.71,595.33,593.65,593.8,1920.0,594.71,595.33,593.65,593.8,1920.0
2021-04-05 15:40:00,593.42,594.26,593.19,594.17,2487.0,593.42,594.26,593.19,594.17,2487.0
2021-04-05 15:45:00,593.61,595.16,593.01,593.99,8247.0,593.61,595.16,593.01,593.99,8247.0
2021-04-05 15:50:00,593.02,593.3,592.15,592.15,33813.0,593.02,593.3,592.15,592.15,33813.0
2021-04-05 15:55:00,592.24,593.45,590.41,593.19,49714.0,592.24,593.45,590.41,593.19,49714.0
2021-04-06 09:30:00,594.09,604.0,594.0,604.0,10337.0,594.09,604.0,594.0,604.0,10337.0
2021-04-06 09:35:00,602.43,602.43,598.79,598.79,1000.0,602.43,602.43,598.79,598.79,1000.0
2021-04-06 09:40:00,597.17,600.0,597.17,599.13,2048.0,597.17,600.0,597.17,599.13,2048.0
2021-04-06 09:45:00,598.29,600.27,598.03,599.65,800.0,598.29,600.27,598.03,599.65,800.0
2021-04-06 09:50:00,598.14,598.14,594.34,596.76,900.0,598.14,598.14,594.34,596.76,900.0
2021-04-06 09:55:00,598.7,598.8,596.33,597.97,4485.0,598.7,598.8,596.33,597.97,4485.0
2021-04-06 10:00:00,598.78,599.15,598.07,598.09,6406.0,598.78,599.15,598.07,598.09,6406.0
2021-04-06 10:05:00,598.82,598.95,596.04,597.23,1700.0,598.82,598.95,596.04,597.23,1700.0
2021-04-06 10:10:00,596.87,599.0,596.86,598.05,3400.0,596.87,599.0,596.86,598.05,3400.0
2021-04-06 10:15:00,598.99,602.33,598.79,602.33,2853.0,598.99,602.33,598.79,602.33,2853.0
2021-04-06 10:20:00,601.15,601.15,600.37,601.0,1312.0,601.15,601.15,600.37,601.0,1312.0
2021-04-06 10:25:00,599.8,600.8,599.0,599.95,1200.0,599.8,600.8,599.0,599.95,1200.0
2021-04-06 10:30:00,599.98,600.32,599.36,599.36,1461.0,599.98,600.32,599.36,599.36,1461.0
2021-04-06 10:35:00,599.4,599.67,598.03,598.54,3007.0,599.4,599.67,598.03,598.54,3007.0
2021-04-06 10:40:00,599.39,599.39,596.58,597.58,5695.0,599.39,599.39,596.58,597.58,5695.0
2021-04-06 10:45:00,597.57,599.2,596.4,599.2,450.0,597.57,599.2,596.4,599.2,450.0
2021-04-06 10:50:00,597.55,597.85,597.06,597.82,1400.0,597.55,597.85,597.06,597.82,1400.0
2021-04-06 10:55:00,597.96,598.49,597.6,597.6,1410.0,597.96,598.49,597.6,597.6,1410.0
2021-04-06 11:00:00,596.95,597.33,596.09,596.98,2095.0,596.95,597.33,596.09,596.98,2095.0
2021-04-06 11:05:00,596.24,596.24,595.79,595.8,503.0,596.24,596.24,595.79,595.8,503.0
2021-04-06 11:10:00,597.72,597.72,596.01,597.29,300.0,597.72,597.72,596.01,597.29,300.0
2021-04-06 11:15:00,596.26,597.58,595.69,597.58,800.0,596.26,597.58,595.69,597.58,800.0
2021-04-06 11:20:00,597.95,597.95,596.06,596.06,400.0,597.95,597.95,596.06,596.06,400.0
2021-04-06 11:25:00,597.13,597.42,596.63,596.63,800.0,597.13,597.42,596.63,596.63,800.0
2021-04-06 11:30:00,596.65,596.66,595.66,595.66,600.0,596.65,596.66,595.66,595.66,600.0
2021-04-06 11:35:00,596.08,596.08,595.04,595.25,2214.0,596.08,596.08,595.04,595.25,2214.0
2021-04-06 11:40:00,595.26,597.01,595.26,596.5,1500.0,595.26,597.01,595.26,596.5,1500.0
2021-04-06 11:45:00,595.9,598.32,595.9,598.32,1046.0,595.9,598.32,595.9,598.32,1046.0
2021-04-06 11:50:00,598.78,598.82,597.45,597.45,500.0,598.78,598.82,597.45,597.45,500.0
2021-04-06 11:55:00,597.95,598.53,597.54,597.63,700.0,597.95,598.53,597.54,597.63,700.0
2021-04-06 12:00:00,597.99,598.88,597.3,597.48,1696.0,597.99,598.88,597.3,597.48,1696.0
2021-04-06 12:05:00,598.63,598.63,598.63,598.63,100.0,598.63,598.63,598.63,598.63,100.0
2021-04-06 12:10:00,598.47,598.73,597.94,597.95,1840.0,598.47,598.73,597.94,597.95,1840.0
2021-04-06 12:15:00,598.73,598.97,597.98,597.98,1550.0,598.73,598.97,597.98,597.98,1550.0
2021-04-06 12:20:00,597.42,597.42,597.01,597.35,412.0,597.42,597.42,597.01,597.35,412.0
2021-04-06 12:25:00,597.52,597.52,596.56,597.32,889.0,597.52,597.52,596.56,597.32,889.0
2021-04-06 12:30:00,597.69,598.65,597.68,598.65,600.0,597.69,598.65,597.68,598.65,600.0
2021-04-06 12:35:00,598.39,598.39,597.92,598.19,400.0,598.39,598.39,597.92,598.19,400.0
2021-04-06 12:40:00,598.18,598.7,597.66,598.69,499.0,598.18,598.7,597.66,598.69,499.0
2021-04-06 12:45:00,598.51,598.84,597.43,598.0,950.0,598.51,598.84,597.43,598.0,950.0
2021-04-06 12:50:00,599.35,599.35,598.76,598.76,300.0,599.35,599.35,598.76,598.76,300.0
2021-04-06 12:55:00,598.74,598.84,598.74,598.84,200.0,598.74,598.84,598.74,598.84,200.0
2021-04-06 13:00:00,599.03,599.03,598.01,598.27,300.0,599.03,599.03,598.01,598.27,300.0
2021-04-06 13:05:00,598.2,598.3,598.01,598.01,300.0,598.2,598.3,598.01,598.01,300.0
2021-04-06 13:10:00,597.75,597.75,597.34,597.34,700.0,597.75,597.75,597.34,597.34,700.0
2021-04-06 13:15:00,598.72,598.73,598.72,598.73,200.0,598.72,598.73,598.72,598.73,200.0
2021-04-06 13:20:00,598.21,598.21,596.85,597.52,500.0,598.21,598.21,596.85,597.52,500.0
2021-04-06 13:25:00,597.0,597.81,597.0,597.29,2400.0,597.0,597.81,597.0,597.29,2400.0
2021-04-06 13:30:00,596.57,598.76,596.57,597.97,695.0,596.57,598.76,596.57,597.97,695.0
2021-04-06 13:35:00,598.73,599.38,598.17,599.38,300.0,598.73,599.38,598.17,599.38,300.0
2021-04-06 13:40:00,598.14,600.52,598.14,600.38,3026.0,598.14,600.52,598.14,600.38,3026.0
2021-04-06 13:45:00,600.08,600.27,599.85,599.85,600.0,600.08,600.27,599.85,599.85,600.0
2021-04-06 13:50:00,599.98,602.0,599.98,602.0,1355.0,599.98,602.0,599.98,602.0,1355.0
2021-04-06 13:55:00,602.0,603.05,602.0,602.97,1146.0,602.0,603.05,602.0,602.97,1146.0
2021-04-06 14:00:00,602.85,604.49,602.71,604.49,2300.0,602.85,604.49,602.71,604.49,2300.0
2021-04-06 14:05:00,603.75,604.64,603.75,604.64,848.0,603.75,604.64,603.75,604.64,848.0
2021-04-06 14:10:00,604.25,604.28,602.75,603.47,1100.0,604.25,604.28,602.75,603.47,1100.0
2021-04-06 14:15:00,603.72,604.49,602.89,604.35,2808.0,603.72,604.49,602.89,604.35,2808.0
2021-04-06 14:20:00,604.79,606.31,604.72,605.44,4742.0,604.79,606.31,604.72,605.44,4742.0
2021-04-06 14:25:00,606.31,608.0,606.21,606.21,4333.0,606.31,608.0,606.21,606.21,4333.0
2021-04-06 14:30:00,605.53,606.46,605.39,606.27,1550.0,605.53,606.46,605.39,606.27,1550.0
2021-04-06 14:35:00,605.64,605.65,604.02,605.29,2176.0,605.64,605.65,604.02,605.29,2176.0
2021-04-06 14:40:00,605.43,606.44,604.75,605.3,1765.0,605.43,606.44,604.75,605.3,1765.0
2021-04-06 14:45:00,605.63,607.5,605.63,607.5,600.0,605.63,607.5,605.63,607.5,600.0
2021-04-06 14:50:00,606.63,606.63,605.07,605.07,1145.0,606.63,606.63,605.07,605.07,1145.0
2021-04-06 14:55:00,605.08,608.0,605.08,607.97,3097.0,605.08,608.0,605.08,607.97,3097.0
2021-04-06 15:00:00,607.84,608.31,606.74,607.25,5193.0,607.84,608.31,606.74,607.25,5193.0
2021-04-06 15:05:00,606.78,607.0,606.1,607.0,1100.0,606.78,607.0,606.1,607.0,1100.0
2021-04-06 15:10:00,606.65,606.85,605.67,606.85,1699.0,606.65,606.85,605.67,606.85,1699.0
2021-04-06 15:15:00,606.72,606.87,605.17,606.14,3194.0,606.72,606.87,605.17,606.14,3194.0
2021-04-06 15:20:00,607.0,607.15,606.6,606.6,400.0,607.0,607.15,606.6,606.6,400.0
2021-04-06 15:25:00,607.18,607.81,606.78,607.17,2158.0,607.18,607.81,606.78,607.17,2158.0
2021-04-06 15:30:00,607.99,609.96,607.57,609.26,5391.0,607.99,609.96,607.57,609.26,5391.0
2021-04-06 15:35:00,609.26,611.99,609.26,609.61,6582.0,609.26,611.99,609.26,609.61,6582.0
2021-04-06 15:40:00,610.26,611.89,609.79,609.79,3168.0,610.26,611.89,609.79,609.79,3168.0
2021-04-06 15:45:00,609.42,610.86,609.27,609.27,5708.0,609.42,610.86,609.27,609.27,5708.0
2021-04-06 15:50:00,609.0,609.77,607.05,609.18,7446.0,609.0,609.77,607.05,609.18,7446.0
2021-04-06 15:55:00,609.76,610.24,606.19,607.17,24175.0,609.76,610.24,606.19,607.17,24175.0
2021-04-07 09:30:00,601.0,604.32,600.12,600.54,7567.0,601.0,604.32,600.12,600.54,7567.0
2021-04-07 09:35:00,602.15,602.15,594.66,598.0,3532.0,602.15,602.15,594.66,598.0,3532.0
2021-04-07 09:40:00,597.03,600.0,596.24,600.0,2116.0,597.03,600.0,596.24,600.0,2116.0
2021-04-07 09:45:00,598.01,600.0,598.0,599.26,1546.0,598.01,600.0,598.0,599.26,1546.0
2021-04-07 09:50:00,599.0,599.08,596.0,597.0,6283.0,599.0,599.08,596.0,597.0,6283.0
2021-04-07 09:55:00,595.78,597.91,595.51,597.43,1612.0,595.78,597.91,595.51,597.43,1612.0
2021-04-07 10:00:00,598.68,598.68,596.5,596.5,1895.0,598.68,598.68,596.5,596.5,1895.0
2021-04-07 10:05:00,595.15,596.42,594.05,594.58,6047.0,595.15,596.42,594.05,594.58,6047.0
2021-04-07 10:10:00,595.1,597.2,595.1,596.59,1115.0,595.1,597.2,595.1,596.59,1115.0
2021-04-07 10:15:00,594.82,596.59,594.82,594.9,400.0,594.82,596.59,594.82,594.9,400.0
2021-04-07 10:20:00,594.0,595.55,593.8,595.54,1080.0,594.0,595.55,593.8,595.54,1080.0
2021-04-07 10:25:00,594.5,596.97,594.5,596.97,3278.0,594.5,596.97,594.5,596.97,3278.0
2021-04-07 10:30:00,597.77,597.78,594.77,594.77,1706.0,597.77,597.78,594.77,594.77,1706.0
2021-04-07 10:35:00,595.31,595.98,594.7,595.0,953.0,595.31,595.98,594.7,595.0,953.0
2021-04-07 10:40:00,595.49,596.89,595.49,596.12,300.0,595.49,596.89,595.49,596.12,300.0
2021-04-07 10:45:00,595.0,595.02,595.0,595.02,200.0,595.0,595.02,595.0,595.02,200.0
2021-04-07 10:50:00,594.74,594.74,592.94,593.37,2221.0,594.74,594.74,592.94,593.37,2221.0
2021-04-07 10:55:00,592.73,593.9,590.53,593.89,3264.0,592.73,593.9,590.53,593.89,3264.0
2021-04-07 11:00:00,593.72,593.72,593.7,593.7,300.0,593.72,593.72,593.7,593.7,300.0
2021-04-07 11:05:00,593.7,594.65,593.0,593.0,2489.0,593.7,594.65,593.0,593.0,2489.0
2021-04-07 11:10:00,593.09,593.15,592.64,592.64,815.0,593.09,593.15,592.64,592.64,815.0
2021-04-07 11:15:00,591.87,592.0,591.05,591.13,3355.0,591.87,592.0,591.05,591.13,3355.0
2021-04-07 11:20:00,591.56,591.91,590.38,590.59,2220.0,591.56,591.91,590.38,590.59,2220.0
2021-04-07 11:25:00,590.1,590.5,588.39,589.14,7118.0,590.1,590.5,588.39,589.14,7118.0
2021-04-07 11:30:00,588.46,589.84,587.0,589.74,4860.0,588.46,589.84,587.0,589.74,4860.0
2021-04-07 11:35:00,588.52,589.63,587.45,587.45,1200.0,588.52,589.63,587.45,587.45,1200.0
2021-04-07 11:40:00,587.32,589.13,586.61,589.13,2482.0,587.32,589.13,586.61,589.13,2482.0
2021-04-07 11:45:00,587.56,590.11,587.56,589.86,1200.0,587.56,590.11,587.56,589.86,1200.0
2021-04-07 11:50:00,589.71,589.88,588.26,588.84,1066.0,589.71,589.88,588.26,588.84,1066.0
2021-04-07 11:55:00,589.52,589.52,587.57,587.78,1020.0,589.52,589.52,587.57,587.78,1020.0
2021-04-07 12:00:00,586.54,587.91,585.28,587.4,12507.0,586.54,587.91,585.28,587.4,12507.0
2021-04-07 12:05:00,587.5,588.95,587.0,588.71,3234.0,587.5,588.95,587.0,588.71,3234.0
2021-04-07 12:10:00,588.14,588.16,586.29,586.66,1225.0,588.14,588.16,586.29,586.66,1225.0
2021-04-07 12:15:00,586.12,586.12,583.47,584.21,4600.0,586.12,586.12,583.47,584.21,4600.0
2021-04-07 12:20:00,584.51,585.9,583.39,585.9,3748.0,584.51,585.9,583.39,585.9,3748.0
2021-04-07 12:25:00,585.92,586.37,583.95,584.16,1901.0,585.92,586.37,583.95,584.16,1901.0
2021-04-07 12:30:00,583.64,587.04,583.64,587.04,3562.0,583.64,587.04,583.64,587.04,3562.0
2021-04-07 12:35:00,585.23,587.0,584.46,587.0,1779.0,585.23,587.0,584.46,587.0,1779.0
2021-04-07 12:40:00,587.0,588.0,586.68,588.0,1320.0,587.0,588.0,586.68,588.0,1320.0
2021-04-07 12:45:00,588.35,589.01,586.46,588.98,1762.0,588.35,589.01,586.46,588.98,1762.0
2021-04-07 12:50:00,588.64,589.91,588.55,589.48,2971.0,588.64,589.91,588.55,589.48,2971.0
2021-04-07 12:55:00,589.54,589.59,588.62,588.63,1184.0,589.54,589.59,588.62,588.63,1184.0
2021-04-07 13:00:00,588.63,588.63,588.63,588.63,0.0,588.63,588.63,588.63,588.63,0.0
2021-04-07 13:05:00,588.7,589.36,588.44,588.45,1000.0,588.7,589.36,588.44,588.45,1000.0
2021-04-07 13:10:00,588.64,589.09,587.48,588.32,2379.0,588.64,589.09,587.48,588.32,2379.0
2021-04-07 13:15:00,588.39,588.4,587.72,587.9,1120.0,588.39,588.4,587.72,587.9,1120.0
2021-04-07 13:20:00,588.63,588.63,587.3,587.3,816.0,588.63,588.63,587.3,587.3,816.0
2021-04-07 13:25:00,587.82,588.29,587.82,588.29,200.0,587.82,588.29,587.82,588.29,200.0
2021-04-07 13:30:00,587.04,588.87,587.04,588.06,800.0,587.04,588.87,587.04,588.06,800.0
2021-04-07 13:35:00,588.45,588.69,588.45,588.69,615.0,588.45,588.69,588.45,588.69,615.0
2021-04-07 13:40:00,588.64,588.91,588.64,588.91,200.0,588.64,588.91,588.64,588.91,200.0
2021-04-07 13:45:00,589.61,589.62,587.51,588.22,1158.0,589.61,589.62,587.51,588.22,1158.0
2021-04-07 13:50:00,588.5,588.5,587.07,587.57,871.0,588.5,588.5,587.07,587.57,871.0
2021-04-07 13:55:00,587.54,587.54,586.52,586.52,200.0,587.54,587.54,586.52,586.52,200.0
2021-04-07 14:00:00,586.0,588.49,586.0,587.84,1498.0,586.0,588.49,586.0,587.84,1498.0
2021-04-07 14:05:00,587.23,589.99,587.22,589.98,839.0,587.23,589.99,587.22,589.98,839.0
2021-04-07 14:10:00,590.0,590.8,588.96,589.81,900.0,590.0,590.8,588.96,589.81,900.0
2021-04-07 14:15:00,590.26,591.38,589.36,589.53,14020.0,590.26,591.38,589.36,589.53,14020.0
2021-04-07 14:20:00,590.08,590.85,589.51,590.17,1340.0,590.08,590.85,589.51,590.17,1340.0
2021-04-07 14:25:00,589.71,590.28,587.29,589.38,2532.0,589.71,590.28,587.29,589.38,2532.0
2021-04-07 14:30:00,588.86,589.05,588.1,589.05,400.0,588.86,589.05,588.1,589.05,400.0
2021-04-07 14:35:00,588.96,589.04,587.34,587.74,1334.0,588.96,589.04,587.34,587.74,1334.0
2021-04-07 14:40:00,587.49,587.94,586.7,586.91,1269.0,587.49,587.94,586.7,586.91,1269.0
2021-04-07 14:45:00,586.5,587.23,586.5,586.75,1560.0,586.5,587.23,586.5,586.75,1560.0
2021-04-07 14:50:00,586.02,587.51,582.76,583.0,11084.0,586.02,587.51,582.76,583.0,11084.0
2021-04-07 14:55:00,583.7,584.49,583.01,583.94,2273.0,583.7,584.49,583.01,583.94,2273.0
2021-04-07 15:00:00,583.63,584.49,583.63,584.38,1007.0,583.63,584.49,583.63,584.38,1007.0
2021-04-07 15:05:00,583.72,583.72,581.61,582.04,1778.0,583.72,583.72,581.61,582.04,1778.0
2021-04-07 15:10:00,582.04,582.67,580.33,581.03,1550.0,582.04,582.67,580.33,581.03,1550.0
2021-04-07 15:15:00,581.0,583.19,580.32,583.19,4172.0,581.0,583.19,580.32,583.19,4172.0
2021-04-07 15:20:00,583.18,583.91,582.6,583.23,2136.0,583.18,583.91,582.6,583.23,2136.0
2021-04-07 15:25:00,583.08,583.45,582.3,582.56,1268.0,583.08,583.45,582.3,582.56,1268.0
2021-04-07 15:30:00,582.57,583.14,581.5,581.94,2894.0,582.57,583.14,581.5,581.94,2894.0
2021-04-07 15:35:00,582.2,583.5,582.2,583.26,5509.0,582.2,583.5,582.2,583.26,5509.0
2021-04-07 15:40:00,583.63,584.83,582.69,584.25,6060.0,583.63,584.83,582.69,584.25,6060.0
2021-04-07 15:45:00,583.78,586.96,583.36,586.96,5257.0,583.78,586.96,583.36,586.96,5257.0
2021-04-07 15:50:00,586.34,588.8,585.73,588.8,14031.0,586.34,588.8,585.73,588.8,14031.0
2021-04-07 15:55:00,588.48,591.0,586.81,587.56,35245.0,588.48,591.0,586.81,587.56,35245.0
2021-04-08 09:30:00,591.47,596.0,591.47,596.0,3540.0,591.47,596.0,591.47,596.0,3540.0
2021-04-08 09:35:00,594.9,595.5,592.41,592.95,2639.0,594.9,595.5,592.41,592.95,2639.0
2021-04-08 09:40:00,593.5,595.25,593.5,595.25,779.0,593.5,595.25,593.5,595.25,779.0
2021-04-08 09:45:00,594.95,595.25,589.0,592.22,12880.0,594.95,595.25,589.0,592.22,12880.0
2021-04-08 09:50:00,591.9,594.56,591.36,591.36,518.0,591.9,594.56,591.36,591.36,518.0
2021-04-08 09:55:00,592.98,595.0,592.97,593.62,500.0,592.98,595.0,592.97,593.62,500.0
2021-04-08 10:00:00,593.21,594.0,592.34,592.34,953.0,593.21,594.0,592.34,592.34,953.0
2021-04-08 10:05:00,590.94,592.7,589.52,589.52,3092.0,590.94,592.7,589.52,589.52,3092.0
2021-04-08 10:10:00,590.0,591.38,589.01,589.4,1074.0,590.0,591.38,589.01,589.4,1074.0
2021-04-08 10:15:00,590.61,592.71,590.61,592.71,700.0,590.61,592.71,590.61,592.71,700.0
2021-04-08 10:20:00,592.75,596.3,592.75,595.54,4397.0,592.75,596.3,592.75,595.54,4397.0
2021-04-08 10:25:00,596.25,597.0,595.54,595.54,1857.0,596.25,597.0,595.54,595.54,1857.0
2021-04-08 10:30:00,596.77,596.77,596.07,596.07,264.0,596.77,596.77,596.07,596.07,264.0
2021-04-08 10:35:00,597.53,599.9,596.83,599.9,4178.0,597.53,599.9,596.83,599.9,4178.0
2021-04-08 10:40:00,598.45,599.31,598.25,598.39,2000.0,598.45,599.31,598.25,598.39,2000.0
2021-04-08 10:45:00,598.02,598.5,596.4,596.4,1168.0,598.02,598.5,596.4,596.4,1168.0
2021-04-08 10:50:00,596.56,597.26,595.0,597.26,1500.0,596.56,597.26,595.0,597.26,1500.0
2021-04-08 10:55:00,597.24,597.32,595.54,596.0,3812.0,597.24,597.32,595.54,596.0,3812.0
2021-04-08 11:00:00,596.0,598.39,596.0,598.34,4056.0,596.0,598.39,596.0,598.34,4056.0
2021-04-08 11:05:00,598.4,599.91,598.14,599.91,5656.0,598.4,599.91,598.14,599.91,5656.0
2021-04-08 11:10:00,599.98,603.46,599.98,602.6,4658.0,599.98,603.46,599.98,602.6,4658.0
2021-04-08 11:15:00,602.98,603.98,601.61,603.24,5753.0,602.98,603.98,601.61,603.24,5753.0
2021-04-08 11:20:00,603.25,604.84,602.79,604.25,1300.0,603.25,604.84,602.79,604.25,1300.0
2021-04-08 11:25:00,604.88,605.82,602.59,603.49,5096.0,604.88,605.82,602.59,603.49,5096.0
2021-04-08 11:30:00,603.5,604.42,602.91,604.27,2585.0,603.5,604.42,602.91,604.27,2585.0
2021-04-08 11:35:00,604.18,605.0,603.84,603.84,1600.0,604.18,605.0,603.84,603.84,1600.0
2021-04-08 11:40:00,604.04,604.52,602.06,602.3,1400.0,604.04,604.52,602.06,602.3,1400.0
2021-04-08 11:45:00,603.03,603.26,602.01,602.01,1648.0,603.03,603.26,602.01,602.01,1648.0
2021-04-08 11:50:00,601.53,602.37,600.43,601.79,1767.0,601.53,602.37,600.43,601.79,1767.0
2021-04-08 11:55:00,602.04,602.09,602.04,602.09,200.0,602.04,602.09,602.04,602.09,200.0
2021-04-08 12:00:00,602.37,602.84,601.82,602.27,1200.0,602.37,602.84,601.82,602.27,1200.0
2021-04-08 12:05:00,601.76,602.81,601.75,601.79,997.0,601.76,602.81,601.75,601.79,997.0
2021-04-08 12:10:00,601.38,601.92,600.86,601.01,2100.0,601.38,601.92,600.86,601.01,2100.0
2021-04-08 12:15:00,601.99,602.27,601.65,601.65,550.0,601.99,602.27,601.65,601.65,550.0
2021-04-08 12:20:00,601.78,602.11,601.35,601.6,1400.0,601.78,602.11,601.35,601.6,1400.0
2021-04-08 12:25:00,600.62,600.62,599.8,600.18,896.0,600.62,600.62,599.8,600.18,896.0
2021-04-08 12:30:00,600.15,601.33,600.15,601.33,700.0,600.15,601.33,600.15,601.33,700.0
2021-04-08 12:35:00,602.17,602.17,601.53,601.54,200.0,602.17,602.17,601.53,601.54,200.0
2021-04-08 12:40:00,601.03,601.03,598.87,599.13,1418.0,601.03,601.03,598.87,599.13,1418.0
2021-04-08 12:45:00,598.48,601.03,598.48,599.99,1248.0,598.48,601.03,598.48,599.99,1248.0
2021-04-08 12:50:00,599.99,599.99,599.99,599.99,0.0,599.99,599.99,599.99,599.99,0.0
2021-04-08 12:55:00,602.0,602.14,602.0,602.0,1162.0,602.0,602.14,602.0,602.0,1162.0
2021-04-08 13:00:00,601.1,602.01,601.1,601.58,500.0,601.1,602.01,601.1,601.58,500.0
2021-04-08 13:05:00,600.99,601.33,600.99,601.33,465.0,600.99,601.33,600.99,601.33,465.0
2021-04-08 13:10:00,601.6,602.03,601.6,602.03,400.0,601.6,602.03,601.6,602.03,400.0
2021-04-08 13:15:00,602.37,603.3,602.3,602.83,2250.0,602.37,603.3,602.3,602.83,2250.0
2021-04-08 13:20:00,602.88,602.88,601.27,602.29,1779.0,602.88,602.88,601.27,602.29,1779.0
2021-04-08 13:25:00,601.26,601.99,601.25,601.98,5418.0,601.26,601.99,601.25,601.98,5418.0
2021-04-08 13:30:00,602.38,602.38,600.92,600.93,400.0,602.38,602.38,600.92,600.93,400.0
2021-04-08 13:35:00,603.0,603.0,601.3,602.42,650.0,603.0,603.0,601.3,602.42,650.0
2021-04-08 13:40:00,602.42,603.08,601.96,601.97,600.0,602.42,603.08,601.96,601.97,600.0
2021-04-08 13:45:00,602.35,602.7,602.35,602.69,2084.0,602.35,602.7,602.35,602.69,2084.0
2021-04-08 13:50:00,602.6,604.01,602.6,604.01,461.0,602.6,604.01,602.6,604.01,461.0
2021-04-08 13:55:00,604.27,604.44,602.88,602.88,9105.0,604.27,604.44,602.88,602.88,9105.0
2021-04-08 14:00:00,602.87,603.97,602.7,603.97,708.0,602.87,603.97,602.7,603.97,708.0
2021-04-08 14:05:00,603.97,604.5,603.57,604.49,1933.0,603.97,604.5,603.57,604.49,1933.0
2021-04-08 14:10:00,604.0,604.02,602.78,603.75,900.0,604.0,604.02,602.78,603.75,900.0
2021-04-08 14:15:00,603.22,603.87,603.13,603.13,7200.0,603.22,603.87,603.13,603.13,7200.0
2021-04-08 14:20:00,602.98,603.02,601.59,601.87,500.0,602.98,603.02,601.59,601.87,500.0
2021-04-08 14:25:00,601.5,602.47,601.5,602.47,200.0,601.5,602.47,601.5,602.47,200.0
2021-04-08 14:30:00,602.92,603.79,602.92,603.35,508.0,602.92,603.79,602.92,603.35,508.0
2021-04-08 14:35:00,602.01,602.84,602.0,602.22,1448.0,602.01,602.84,602.0,602.22,1448.0
2021-04-08 14:40:00,601.83,602.51,601.79,602.5,666.0,601.83,602.51,601.79,602.5,666.0
2021-04-08 14:45:00,603.77,603.88,603.39,603.4,500.0,603.77,603.88,603.39,603.4,500.0
2021-04-08 14:50:00,603.06,604.55,603.06,603.8,869.0,603.06,604.55,603.06,603.8,869.0
2021-04-08 14:55:00,604.63,605.7,604.51,604.88,7235.0,604.63,605.7,604.51,604.88,7235.0
2021-04-08 15:00:00,604.59,604.59,603.93,603.93,1705.0,604.59,604.59,603.93,603.93,1705.0
2021-04-08 15:05:00,603.14,603.24,603.14,603.24,200.0,603.14,603.24,603.14,603.24,200.0
2021-04-08 15:10:00,602.83,602.83,602.82,602.83,100.0,602.83,602.83,602.82,602.83,100.0
2021-04-08 15:15:00,603.41,603.42,602.81,603.0,300.0,603.41,603.42,602.81,603.0,300.0
2021-04-08 15:20:00,603.72,604.0,603.02,604.0,1090.0,603.72,604.0,603.02,604.0,1090.0
2021-04-08 15:25:00,603.55,603.77,603.11,603.11,600.0,603.55,603.77,603.11,603.11,600.0
2021-04-08 15:30:00,602.83,603.62,602.82,603.62,931.0,602.83,603.62,602.82,603.62,931.0
2021-04-08 15:35:00,603.65,603.74,603.34,603.45,620.0,603.65,603.74,603.34,603.45,620.0
2021-04-08 15:40:00,603.1,603.1,601.65,601.8,1600.0,603.1,603.1,601.65,601.8,1600.0
2021-04-08 15:45:00,601.77,601.78,599.65,600.14,3368.0,601.77,601.78,599.65,600.14,3368.0
2021-04-08 15:50:00,600.62,601.09,599.1,599.27,7904.0,600.62,601.09,599.1,599.27,7904.0
2021-04-08 15:55:00,598.49,601.07,598.49,600.97,13286.0,598.49,601.07,598.49,600.97,13286.0
2021-04-09 09:30:00,597.42,602.82,597.42,602.26,4918.0,597.42,602.82,597.42,602.26,4918.0
2021-04-09 09:35:00,601.7,602.76,601.08,602.19,400.0,601.7,602.76,601.08,602.19,400.0
2021-04-09 09:40:00,601.84,608.42,601.84,608.42,7553.0,601.84,608.42,601.84,608.42,7553.0
2021-04-09 09:45:00,608.57,611.22,605.39,608.0,9526.0,608.57,611.22,605.39,608.0,9526.0
2021-04-09 09:50:00,607.61,610.0,605.4,608.96,4734.0,607.61,610.0,605.4,608.96,4734.0
2021-04-09 09:55:00,609.16,614.61,609.16,614.0,14227.0,609.16,614.61,609.16,614.0,14227.0
2021-04-09 10:00:00,612.01,614.13,611.28,612.14,4040.0,612.01,614.13,611.28,612.14,4040.0
2021-04-09 10:05:00,613.0,614.91,612.99,613.97,3880.0,613.0,614.91,612.99,613.97,3880.0
2021-04-09 10:10:00,613.39,613.66,609.18,609.92,4448.0,613.39,613.66,609.18,609.92,4448.0
2021-04-09 10:15:00,610.12,612.04,610.0,610.54,3736.0,610.12,612.04,610.0,610.54,3736.0
2021-04-09 10:20:00,611.17,613.43,611.03,611.79,1595.0,611.17,613.43,611.03,611.79,1595.0
2021-04-09 10:25:00,611.59,613.02,610.71,613.01,2013.0,611.59,613.02,610.71,613.01,2013.0
2021-04-09 10:30:00,611.14,613.34,610.92,613.34,2167.0,611.14,613.34,610.92,613.34,2167.0
2021-04-09 10:35:00,613.21,614.0,612.25,612.25,1755.0,613.21,614.0,612.25,612.25,1755.0
2021-04-09 10:40:00,612.34,612.34,607.76,608.06,1855.0,612.34,612.34,607.76,608.06,1855.0
2021-04-09 10:45:00,609.45,611.0,608.0,610.73,3106.0,609.45,611.0,608.0,610.73,3106.0
2021-04-09 10:50:00,610.45,611.88,609.37,610.6,4113.0,610.45,611.88,609.37,610.6,4113.0
2021-04-09 10:55:00,611.08,611.89,609.72,611.54,1866.0,611.08,611.89,609.72,611.54,1866.0
2021-04-09 11:00:00,610.78,612.1,610.45,611.18,1400.0,610.78,612.1,610.45,611.18,1400.0
2021-04-09 11:05:00,611.86,612.1,609.4,609.4,1200.0,611.86,612.1,609.4,609.4,1200.0
2021-04-09 11:10:00,609.39,609.44,606.67,607.32,9045.0,609.39,609.44,606.67,607.32,9045.0
2021-04-09 11:15:00,608.76,609.75,608.72,608.79,2333.0,608.76,609.75,608.72,608.79,2333.0
2021-04-09 11:20:00,608.84,609.83,608.76,609.83,450.0,608.84,609.83,608.76,609.83,450.0
2021-04-09 11:25:00,609.47,610.56,608.75,608.75,300.0,609.47,610.56,608.75,608.75,300.0
2021-04-09 11:30:00,610.19,610.9,608.74,609.64,2199.0,610.19,610.9,608.74,609.64,2199.0
2021-04-09 11:35:00,609.4,609.41,607.85,607.85,400.0,609.4,609.41,607.85,607.85,400.0
2021-04-09 11:40:00,607.99,609.34,607.99,609.14,400.0,607.99,609.34,607.99,609.14,400.0
2021-04-09 11:45:00,608.76,610.15,608.76,609.91,800.0,608.76,610.15,608.76,609.91,800.0
2021-04-09 11:50:00,610.12,610.12,608.39,608.4,500.0,610.12,610.12,608.39,608.4,500.0
2021-04-09 11:55:00,610.08,610.08,607.13,607.15,3200.0,610.08,610.08,607.13,607.15,3200.0
2021-04-09 12:00:00,607.33,608.0,605.49,607.31,3533.0,607.33,608.0,605.49,607.31,3533.0
2021-04-09 12:05:00,608.19,609.27,607.29,608.64,2225.0,608.19,609.27,607.29,608.64,2225.0
2021-04-09 12:10:00,607.92,609.25,607.91,609.25,500.0,607.92,609.25,607.91,609.25,500.0
2021-04-09 12:15:00,609.66,610.94,609.0,610.79,1483.0,609.66,610.94,609.0,610.79,1483.0
2021-04-09 12:20:00,610.31,612.97,610.31,612.79,4110.0,610.31,612.97,610.31,612.79,4110.0
2021-04-09 12:25:00,612.69,612.69,611.06,611.27,1477.0,612.69,612.69,611.06,611.27,1477.0
2021-04-09 12:30:00,611.95,611.95,610.85,611.8,465.0,611.95,611.95,610.85,611.8,465.0
2021-04-09 12:35:00,610.9,611.63,610.89,611.04,730.0,610.9,611.63,610.89,611.04,730.0
2021-04-09 12:40:00,611.03,611.31,609.46,609.46,1500.0,611.03,611.31,609.46,609.46,1500.0
2021-04-09 12:45:00,609.93,610.81,609.71,610.14,3670.0,609.93,610.81,609.71,610.14,3670.0
2021-04-09 12:50:00,610.14,610.14,610.14,610.14,0.0,610.14,610.14,610.14,610.14,0.0
2021-04-09 12:55:00,610.1,612.5,610.1,612.5,1367.0,610.1,612.5,610.1,612.5,1367.0
2021-04-09 13:00:00,611.82,612.92,611.82,612.25,1223.0,611.82,612.92,611.82,612.25,1223.0
2021-04-09 13:05:00,611.45,611.45,611.45,611.45,260.0,611.45,611.45,611.45,611.45,260.0
2021-04-09 13:10:00,611.45,611.45,611.45,611.45,0.0,611.45,611.45,611.45,611.45,0.0
2021-04-09 13:15:00,610.11,611.8,610.11,611.6,1962.0,610.11,611.8,610.11,611.6,1962.0
2021-04-09 13:20:00,611.43,611.61,611.42,611.61,200.0,611.43,611.61,611.42,611.61,200.0
2021-04-09 13:25:00,612.2,612.27,611.38,611.83,1975.0,612.2,612.27,611.38,611.83,1975.0
2021-04-09 13:30:00,612.59,613.41,611.46,613.01,4526.0,612.59,613.41,611.46,613.01,4526.0
2021-04-09 13:35:00,613.0,613.0,611.81,611.81,600.0,613.0,613.0,611.81,611.81,600.0
2021-04-09 13:40:00,610.51,611.31,610.51,611.19,1279.0,610.51,611.31,610.51,611.19,1279.0
2021-04-09 13:45:00,610.54,611.71,610.5,611.71,600.0,610.54,611.71,610.5,611.71,600.0
2021-04-09 13:50:00,611.45,613.08,611.07,611.77,1158.0,611.45,613.08,611.07,611.77,1158.0
2021-04-09 13:55:00,611.72,611.72,609.03,609.33,1316.0,611.72,611.72,609.03,609.33,1316.0
2021-04-09 14:00:00,610.67,611.28,609.65,610.78,1558.0,610.67,611.28,609.65,610.78,1558.0
2021-04-09 14:05:00,609.74,611.36,609.74,610.01,1259.0,609.74,611.36,609.74,610.01,1259.0
2021-04-09 14:10:00,610.01,610.94,610.01,610.54,500.0,610.01,610.94,610.01,610.54,500.0
2021-04-09 14:15:00,610.54,610.54,610.53,610.53,800.0,610.54,610.54,610.53,610.53,800.0
2021-04-09 14:20:00,610.83,610.83,610.11,610.49,770.0,610.83,610.83,610.11,610.49,770.0
2021-04-09 14:25:00,610.5,611.35,610.5,611.35,1086.0,610.5,611.35,610.5,611.35,1086.0
2021-04-09 14:30:00,611.25,611.25,609.53,609.75,821.0,611.25,611.25,609.53,609.75,821.0
2021-04-09 14:35:00,610.53,610.53,608.53,609.99,852.0,610.53,610.53,608.53,609.99,852.0
2021-04-09 14:40:00,610.15,610.76,609.8,610.76,500.0,610.15,610.76,609.8,610.76,500.0
2021-04-09 14:45:00,609.66,609.87,609.66,609.87,200.0,609.66,609.87,609.66,609.87,200.0
2021-04-09 14:50:00,609.67,609.67,609.31,609.31,700.0,609.67,609.67,609.31,609.31,700.0
2021-04-09 14:55:00,609.09,609.09,607.4,608.06,800.0,609.09,609.09,607.4,608.06,800.0
2021-04-09 15:00:00,608.58,608.94,607.47,608.04,900.0,608.58,608.94,607.47,608.04,900.0
2021-04-09 15:05:00,607.9,608.96,606.89,608.95,4687.0,607.9,608.96,606.89,608.95,4687.0
2021-04-09 15:10:00,608.42,608.76,607.89,608.49,1568.0,608.42,608.76,607.89,608.49,1568.0
2021-04-09 15:15:00,607.99,609.34,607.87,608.91,1837.0,607.99,609.34,607.87,608.91,1837.0
2021-04-09 15:20:00,609.26,610.0,608.52,609.5,2800.0,609.26,610.0,608.52,609.5,2800.0
2021-04-09 15:25:00,609.75,611.32,609.75,611.32,4221.0,609.75,611.32,609.75,611.32,4221.0
2021-04-09 15:30:00,611.36,612.06,611.0,612.0,3970.0,611.36,612.06,611.0,612.0,3970.0
2021-04-09 15:35:00,612.56,613.44,612.06,613.0,6608.0,612.56,613.44,612.06,613.0,6608.0
2021-04-09 15:40:00,612.5,612.94,612.17,612.67,2367.0,612.5,612.94,612.17,612.67,2367.0
2021-04-09 15:45:00,612.19,612.98,612.07,612.62,3200.0,612.19,612.98,612.07,612.62,3200.0
2021-04-09 15:50:00,613.0,614.0,612.8,613.25,8009.0,613.0,614.0,612.8,613.25,8009.0
2021-04-09 15:55:00,613.46,614.0,611.41,613.48,14168.0,613.46,614.0,611.41,613.48,14168.0
2021-04-12 09:30:00,612.0,612.48,607.92,610.0,10036.0,612.0,612.48,607.92,610.0,10036.0
2021-04-12 09:35:00,610.0,612.73,609.41,609.41,3100.0,610.0,612.73,609.41,609.41,3100.0
2021-04-12 09:40:00,609.7,611.0,607.23,608.61,2564.0,609.7,611.0,607.23,608.61,2564.0
2021-04-12 09:45:00,608.17,609.37,603.36,604.47,8191.0,608.17,609.37,603.36,604.47,8191.0
2021-04-12 09:50:00,604.3,605.17,601.0,603.28,2380.0,604.3,605.17,601.0,603.28,2380.0
2021-04-12 09:55:00,602.06,604.54,601.9,604.54,2901.0,602.06,604.54,601.9,604.54,2901.0
2021-04-12 10:00:00,605.05,606.97,605.0,606.81,1730.0,605.05,606.97,605.0,606.81,1730.0
2021-04-12 10:05:00,608.67,608.67,607.04,607.87,1470.0,608.67,608.67,607.04,607.87,1470.0
2021-04-12 10:10:00,607.57,608.51,605.57,606.38,3533.0,607.57,608.51,605.57,606.38,3533.0
2021-04-12 10:15:00,607.34,607.34,606.03,606.03,402.0,607.34,607.34,606.03,606.03,402.0
2021-04-12 10:20:00,605.45,606.69,605.45,605.71,500.0,605.45,606.69,605.45,605.71,500.0
2021-04-12 10:25:00,606.96,607.0,604.68,604.68,678.0,606.96,607.0,604.68,604.68,678.0
2021-04-12 10:30:00,604.01,604.21,602.2,603.0,1185.0,604.01,604.21,602.2,603.0,1185.0
2021-04-12 10:35:00,603.31,603.97,602.55,603.0,1725.0,603.31,603.97,602.55,603.0,1725.0
2021-04-12 10:40:00,602.75,603.27,602.0,602.3,1000.0,602.75,603.27,602.0,602.3,1000.0
2021-04-12 10:45:00,601.53,604.96,601.53,603.25,3602.0,601.53,604.96,601.53,603.25,3602.0
2021-04-12 10:50:00,603.2,604.08,602.47,604.08,1801.0,603.2,604.08,602.47,604.08,1801.0
2021-04-12 10:55:00,604.84,605.39,602.61,603.28,2444.0,604.84,605.39,602.61,603.28,2444.0
2021-04-12 11:00:00,603.86,603.86,601.29,601.71,1620.0,603.86,603.86,601.29,601.71,1620.0
2021-04-12 11:05:00,602.13,602.13,598.87,600.06,3553.0,602.13,602.13,598.87,600.06,3553.0
2021-04-12 11:10:00,599.76,601.81,599.46,601.81,2346.0,599.76,601.81,599.46,601.81,2346.0
2021-04-12 11:15:00,601.91,602.61,600.52,600.79,2266.0,601.91,602.61,600.52,600.79,2266.0
2021-04-12 11:20:00,600.96,601.78,600.94,601.78,1200.0,600.96,601.78,600.94,601.78,1200.0
2021-04-12 11:25:00,602.58,602.63,602.03,602.03,500.0,602.58,602.63,602.03,602.03,500.0
2021-04-12 11:30:00,601.08,602.69,601.0,601.0,500.0,601.08,602.69,601.0,601.0,500.0
2021-04-12 11:35:00,600.53,600.53,599.49,599.52,812.0,600.53,600.53,599.49,599.52,812.0
2021-04-12 11:40:00,599.45,599.63,599.45,599.63,200.0,599.45,599.63,599.45,599.63,200.0
2021-04-12 11:45:00,600.35,601.27,600.34,600.6,800.0,600.35,601.27,600.34,600.6,800.0
2021-04-12 11:50:00,600.6,600.6,600.6,600.6,0.0,600.6,600.6,600.6,600.6,0.0
2021-04-12 11:55:00,600.76,600.76,600.0,600.0,754.0,600.76,600.76,600.0,600.0,754.0
2021-04-12 12:00:00,600.0,600.08,599.83,600.06,400.0,600.0,600.08,599.83,600.06,400.0
2021-04-12 12:05:00,599.51,600.21,599.37,599.37,1700.0,599.51,600.21,599.37,599.37,1700.0
2021-04-12 12:10:00,599.04,600.41,599.0,599.11,2635.0,599.04,600.41,599.0,599.11,2635.0
2021-04-12 12:15:00,598.37,598.37,598.37,598.37,100.0,598.37,598.37,598.37,598.37,100.0
2021-04-12 12:20:00,598.56,601.27,598.53,601.26,1000.0,598.56,601.27,598.53,601.26,1000.0
2021-04-12 12:25:00,600.54,600.77,600.46,600.53,700.0,600.54,600.77,600.46,600.53,700.0
2021-04-12 12:30:00,599.7,601.99,599.69,601.99,700.0,599.7,601.99,599.69,601.99,700.0
2021-04-12 12:35:00,601.41,602.4,601.16,601.59,1700.0,601.41,602.4,601.16,601.59,1700.0
2021-04-12 12:40:00,602.53,602.53,601.68,602.35,1076.0,602.53,602.53,601.68,602.35,1076.0
2021-04-12 12:45:00,602.75,603.07,601.7,601.88,1928.0,602.75,603.07,601.7,601.88,1928.0
2021-04-12 12:50:00,601.88,601.88,601.88,601.88,0.0,601.88,601.88,601.88,601.88,0.0
2021-04-12 12:55:00,602.26,603.28,602.26,603.11,815.0,602.26,603.28,602.26,603.11,815.0
2021-04-12 13:00:00,602.49,603.58,602.49,602.86,2603.0,602.49,603.58,602.49,602.86,2603.0
2021-04-12 13:05:00,603.55,603.55,603.55,603.55,200.0,603.55,603.55,603.55,603.55,200.0
2021-04-12 13:10:00,604.02,604.03,600.75,600.98,6700.0,604.02,604.03,600.75,600.98,6700.0
2021-04-12 13:15:00,600.33,600.49,600.31,600.49,1138.0,600.33,600.49,600.31,600.49,1138.0
2021-04-12 13:20:00,601.01,601.01,601.01,601.01,100.0,601.01,601.01,601.01,601.01,100.0
2021-04-12 13:25:00,601.01,601.54,600.48,600.48,1219.0,601.01,601.54,600.48,600.48,1219.0
2021-04-12 13:30:00,600.01,600.02,599.21,599.22,1052.0,600.01,600.02,599.21,599.22,1052.0
2021-04-12 13:35:00,600.15,600.49,600.0,600.48,975.0,600.15,600.49,600.0,600.48,975.0
2021-04-12 13:40:00,599.96,599.96,598.93,599.94,1038.0,599.96,599.96,598.93,599.94,1038.0
2021-04-12 13:45:00,601.0,601.0,600.95,600.97,300.0,601.0,601.0,600.95,600.97,300.0
2021-04-12 13:50:00,600.3,600.39,600.3,600.38,200.0,600.3,600.39,600.3,600.38,200.0
2021-04-12 13:55:00,600.33,600.33,599.58,599.58,400.0,600.33,600.33,599.58,599.58,400.0
2021-04-12 14:00:00,600.37,601.23,599.74,601.23,1400.0,600.37,601.23,599.74,601.23,1400.0
2021-04-12 14:05:00,601.4,601.4,600.62,601.28,500.0,601.4,601.4,600.62,601.28,500.0
2021-04-12 14:10:00,601.47,601.47,601.45,601.46,450.0,601.47,601.47,601.45,601.46,450.0
2021-04-12 14:15:00,602.15,602.16,601.13,601.13,200.0,602.15,602.16,601.13,601.13,200.0
2021-04-12 14:20:00,601.68,601.7,601.68,601.7,300.0,601.68,601.7,601.68,601.7,300.0
2021-04-12 14:25:00,601.22,602.1,600.61,602.1,3329.0,601.22,602.1,600.61,602.1,3329.0
2021-04-12 14:30:00,601.91,601.91,600.9,600.9,1950.0,601.91,601.91,600.9,600.9,1950.0
2021-04-12 14:35:00,601.59,601.59,601.43,601.43,440.0,601.59,601.59,601.43,601.43,440.0
2021-04-12 14:40:00,600.96,600.96,600.0,600.43,1000.0,600.96,600.96,600.0,600.43,1000.0
2021-04-12 14:45:00,600.5,600.5,600.07,600.08,688.0,600.5,600.5,600.07,600.08,688.0
2021-04-12 14:50:00,600.55,600.55,599.25,599.25,1100.0,600.55,600.55,599.25,599.25,1100.0
2021-04-12 14:55:00,599.87,599.87,598.87,599.27,1829.0,599.87,599.87,598.87,599.27,1829.0
2021-04-12 15:00:00,599.3,599.3,597.52,597.52,2731.0,599.3,599.3,597.52,597.52,2731.0
2021-04-12 15:05:00,597.24,598.85,597.01,597.75,2563.0,597.24,598.85,597.01,597.75,2563.0
2021-04-12 15:10:00,598.82,598.82,597.97,597.97,400.0,598.82,598.82,597.97,597.97,400.0
2021-04-12 15:15:00,598.23,599.28,598.23,598.65,2200.0,598.23,599.28,598.23,598.65,2200.0
2021-04-12 15:20:00,598.82,600.69,598.82,600.5,1800.0,598.82,600.69,598.82,600.5,1800.0
2021-04-12 15:25:00,601.74,601.74,600.71,600.83,1632.0,601.74,601.74,600.71,600.83,1632.0
2021-04-12 15:30:00,600.63,601.21,600.46,601.19,500.0,600.63,601.21,600.46,601.19,500.0
2021-04-12 15:35:00,600.57,601.87,600.57,601.87,1000.0,600.57,601.87,600.57,601.87,1000.0
2021-04-12 15:40:00,601.18,601.98,601.17,601.8,900.0,601.18,601.98,601.17,601.8,900.0
2021-04-12 15:45:00,601.99,602.88,601.0,601.0,2812.0,601.99,602.88,601.0,601.0,2812.0
2021-04-12 15:50:00,601.74,602.65,601.45,602.63,4165.0,601.74,602.65,601.45,602.63,4165.0
2021-04-12 15:55:00,601.93,602.45,600.86,600.87,10265.0,601.93,602.45,600.86,600.87,10265.0
2021-04-13 09:30:00,602.4,602.54,601.65,601.95,3061.0,602.4,602.54,601.65,601.95,3061.0
2021-04-13 09:35:00,603.34,603.34,602.27,602.27,200.0,603.34,603.34,602.27,602.27,200.0
2021-04-13 09:40:00,601.72,601.72,599.35,600.93,807.0,601.72,601.72,599.35,600.93,807.0
2021-04-13 09:45:00,598.67,598.67,595.73,596.8,2944.0,598.67,598.67,595.73,596.8,2944.0
2021-04-13 09:50:00,595.51,596.8,594.2,595.08,3307.0,595.51,596.8,594.2,595.08,3307.0
2021-04-13 09:55:00,594.79,595.24,593.04,593.43,5705.0,594.79,595.24,593.04,593.43,5705.0
2021-04-13 10:00:00,594.13,595.73,592.17,594.47,14453.0,594.13,595.73,592.17,594.47,14453.0
2021-04-13 10:05:00,595.11,595.11,591.54,592.8,3938.0,595.11,595.11,591.54,592.8,3938.0
2021-04-13 10:10:00,592.8,593.34,591.78,592.0,4375.0,592.8,593.34,591.78,592.0,4375.0
2021-04-13 10:15:00,592.61,594.66,592.61,594.66,645.0,592.61,594.66,592.61,594.66,645.0
2021-04-13 10:20:00,596.25,598.85,595.13,598.85,1750.0,596.25,598.85,595.13,598.85,1750.0
2021-04-13 10:25:00,597.73,599.99,597.15,598.86,1710.0,597.73,599.99,597.15,598.86,1710.0
2021-04-13 10:30:00,598.91,599.0,598.13,598.65,905.0,598.91,599.0,598.13,598.65,905.0
2021-04-13 10:35:00,598.31,599.03,597.54,597.85,3448.0,598.31,599.03,597.54,597.85,3448.0
2021-04-13 10:40:00,598.35,600.37,598.35,600.37,778.0,598.35,600.37,598.35,600.37,778.0
2021-04-13 10:45:00,601.35,601.98,599.97,599.97,3900.0,601.35,601.98,599.97,599.97,3900.0
2021-04-13 10:50:00,599.0,601.63,598.96,600.79,4000.0,599.0,601.63,598.96,600.79,4000.0
2021-04-13 10:55:00,600.35,600.35,599.41,599.41,1906.0,600.35,600.35,599.41,599.41,1906.0
2021-04-13 11:00:00,600.73,603.49,600.73,602.62,5903.0,600.73,603.49,600.73,602.62,5903.0
2021-04-13 11:05:00,601.86,601.86,599.0,599.0,1279.0,601.86,601.86,599.0,599.0,1279.0
2021-04-13 11:10:00,598.41,599.67,598.41,599.65,400.0,598.41,599.67,598.41,599.65,400.0
2021-04-13 11:15:00,599.99,600.48,599.99,600.47,250.0,599.99,600.48,599.99,600.47,250.0
2021-04-13 11:20:00,599.32,599.32,597.68,598.5,976.0,599.32,599.32,597.68,598.5,976.0
2021-04-13 11:25:00,598.5,598.5,597.24,597.24,1100.0,598.5,598.5,597.24,597.24,1100.0
2021-04-13 11:30:00,597.48,600.36,597.48,599.91,2226.0,597.48,600.36,597.48,599.91,2226.0
2021-04-13 11:35:00,601.09,601.09,597.14,597.14,1007.0,601.09,601.09,597.14,597.14,1007.0
2021-04-13 11:40:00,596.75,597.13,596.41,597.13,500.0,596.75,597.13,596.41,597.13,500.0
2021-04-13 11:45:00,596.85,596.95,596.54,596.54,500.0,596.85,596.95,596.54,596.54,500.0
2021-04-13 11:50:00,597.31,597.92,597.3,597.81,1936.0,597.31,597.92,597.3,597.81,1936.0
2021-04-13 11:55:00,597.66,597.66,597.41,597.41,700.0,597.66,597.66,597.41,597.41,700.0
2021-04-13 12:00:00,598.25,599.35,598.18,598.18,400.0,598.25,599.35,598.18,598.18,400.0
2021-04-13 12:05:00,598.89,600.0,598.89,599.96,1020.0,598.89,600.0,598.89,599.96,1020.0
2021-04-13 12:10:00,600.05,600.53,598.68,598.68,1200.0,600.05,600.53,598.68,598.68,1200.0
2021-04-13 12:15:00,599.12,599.65,599.12,599.65,300.0,599.12,599.65,599.12,599.65,300.0
2021-04-13 12:20:00,599.36,599.36,598.8,598.99,300.0,599.36,599.36,598.8,598.99,300.0
2021-04-13 12:25:00,598.78,598.78,597.0,597.0,700.0,598.78,598.78,597.0,597.0,700.0
2021-04-13 12:30:00,596.83,597.04,596.83,596.85,400.0,596.83,597.04,596.83,596.85,400.0
2021-04-13 12:35:00,596.4,596.4,596.4,596.4,100.0,596.4,596.4,596.4,596.4,100.0
2021-04-13 12:40:00,597.54,597.55,595.61,595.61,2250.0,597.54,597.55,595.61,595.61,2250.0
2021-04-13 12:45:00,595.79,595.79,595.0,595.0,1598.0,595.79,595.79,595.0,595.0,1598.0
2021-04-13 12:50:00,595.42,595.48,595.32,595.42,410.0,595.42,595.48,595.32,595.42,410.0
2021-04-13 12:55:00,595.0,596.3,594.67,594.76,2299.0,595.0,596.3,594.67,594.76,2299.0
2021-04-13 13:00:00,595.55,596.25,594.53,595.94,1200.0,595.55,596.25,594.53,595.94,1200.0
2021-04-13 13:05:00,596.39,597.73,596.39,597.23,1100.0,596.39,597.73,596.39,597.23,1100.0
2021-04-13 13:10:00,596.98,596.98,596.59,596.59,400.0,596.98,596.98,596.59,596.59,400.0
2021-04-13 13:15:00,596.29,596.79,596.29,596.79,300.0,596.29,596.79,596.29,596.79,300.0
2021-04-13 13:20:00,597.27,598.56,597.27,598.03,1100.0,597.27,598.56,597.27,598.03,1100.0
2021-04-13 13:25:00,598.01,598.05,596.67,597.34,500.0,598.01,598.05,596.67,597.34,500.0
2021-04-13 13:30:00,598.48,599.61,598.47,599.58,600.0,598.48,599.61,598.47,599.58,600.0
2021-04-13 13:35:00,599.0,599.58,599.0,599.58,496.0,599.0,599.58,599.0,599.58,496.0
2021-04-13 13:40:00,599.57,599.65,599.11,599.65,400.0,599.57,599.65,599.11,599.65,400.0
2021-04-13 13:45:00,599.04,599.04,599.04,599.04,200.0,599.04,599.04,599.04,599.04,200.0
2021-04-13 13:50:00,598.83,598.83,598.0,598.0,400.0,598.83,598.83,598.0,598.0,400.0
2021-04-13 13:55:00,598.05,598.98,598.05,598.61,400.0,598.05,598.98,598.05,598.61,400.0
2021-04-13 14:00:00,599.47,599.47,594.52,594.76,9147.0,599.47,599.47,594.52,594.76,9147.0
2021-04-13 14:05:00,595.26,597.75,595.26,597.01,400.0,595.26,597.75,595.26,597.01,400.0
2021-04-13 14:10:00,598.64,598.64,598.04,598.64,300.0,598.64,598.64,598.04,598.64,300.0
2021-04-13 14:15:00,599.0,599.59,590.49,590.96,16826.0,599.0,599.59,590.49,590.96,16826.0
2021-04-13 14:20:00,591.32,595.47,590.73,592.1,11412.0,591.32,595.47,590.73,592.1,11412.0
2021-04-13 14:25:00,592.21,593.76,592.2,593.76,1641.0,592.21,593.76,592.2,593.76,1641.0
2021-04-13 14:30:00,592.68,595.72,592.68,595.36,4355.0,592.68,595.72,592.68,595.36,4355.0
2021-04-13 14:35:00,595.0,595.0,592.73,592.73,655.0,595.0,595.0,592.73,592.73,655.0
2021-04-13 14:40:00,593.56,596.51,593.55,596.51,605.0,593.56,596.51,593.55,596.51,605.0
2021-04-13 14:45:00,595.39,595.39,594.0,594.29,320.0,595.39,595.39,594.0,594.29,320.0
2021-04-13 14:50:00,595.12,595.12,594.26,594.72,600.0,595.12,595.12,594.26,594.72,600.0
2021-04-13 14:55:00,594.55,596.45,594.03,596.45,2215.0,594.55,596.45,594.03,596.45,2215.0
2021-04-13 15:00:00,595.87,596.26,595.44,596.26,1900.0,595.87,596.26,595.44,596.26,1900.0
2021-04-13 15:05:00,595.7,595.71,595.7,595.7,100.0,595.7,595.71,595.7,595.7,100.0
2021-04-13 15:10:00,596.03,596.28,594.65,594.65,1967.0,596.03,596.28,594.65,594.65,1967.0
2021-04-13 15:15:00,594.61,595.63,593.85,594.63,1928.0,594.61,595.63,593.85,594.63,1928.0
2021-04-13 15:20:00,594.19,594.21,594.03,594.03,600.0,594.19,594.21,594.03,594.03,600.0
2021-04-13 15:25:00,595.34,595.78,594.57,595.78,928.0,595.34,595.78,594.57,595.78,928.0
2021-04-13 15:30:00,595.55,595.55,594.2,594.74,1300.0,595.55,595.55,594.2,594.74,1300.0
2021-04-13 15:35:00,594.59,595.07,594.57,595.07,900.0,594.59,595.07,594.57,595.07,900.0
2021-04-13 15:40:00,596.09,598.28,596.09,597.68,2512.0,596.09,598.28,596.09,597.68,2512.0
2021-04-13 15:45:00,597.97,599.14,597.15,597.75,2422.0,597.97,599.14,597.15,597.75,2422.0
2021-04-13 15:50:00,596.52,597.73,595.32,596.27,10399.0,596.52,597.73,595.32,596.27,10399.0
2021-04-13 15:55:00,595.71,596.52,593.98,596.5,22606.0,595.71,596.52,593.98,596.5,22606.0
2021-04-14 09:30:00,600.09,602.0,597.61,602.0,9546.0,600.09,602.0,597.61,602.0,9546.0
2021-04-14 09:35:00,605.0,605.0,599.7,600.54,1598.0,605.0,605.0,599.7,600.54,1598.0
2021-04-14 09:40:00,602.0,604.68,602.0,604.0,1324.0,602.0,604.68,602.0,604.0,1324.0
2021-04-14 09:45:00,605.0,606.0,603.15,604.08,1502.0,605.0,606.0,603.15,604.08,1502.0
2021-04-14 09:50:00,606.43,608.0,604.19,605.25,1909.0,606.43,608.0,604.19,605.25,1909.0
2021-04-14 09:55:00,603.69,607.67,603.68,606.63,2450.0,603.69,607.67,603.68,606.63,2450.0
2021-04-14 10:00:00,606.18,606.18,603.17,605.31,1839.0,606.18,606.18,603.17,605.31,1839.0
2021-04-14 10:05:00,603.48,607.98,603.47,604.0,5776.0,603.48,607.98,603.47,604.0,5776.0
2021-04-14 10:10:00,604.11,607.3,604.11,607.26,1000.0,604.11,607.3,604.11,607.26,1000.0
2021-04-14 10:15:00,604.27,605.16,603.06,604.44,1569.0,604.27,605.16,603.06,604.44,1569.0
2021-04-14 10:20:00,602.97,604.67,602.97,604.67,200.0,602.97,604.67,602.97,604.67,200.0
2021-04-14 10:25:00,602.97,604.71,602.97,604.57,1000.0,602.97,604.71,602.97,604.57,1000.0
2021-04-14 10:30:00,605.0,606.68,604.42,604.42,1400.0,605.0,606.68,604.42,604.42,1400.0
2021-04-14 10:35:00,603.67,603.92,603.66,603.91,207.0,603.67,603.92,603.66,603.91,207.0
2021-04-14 10:40:00,603.78,605.73,602.64,604.29,1405.0,603.78,605.73,602.64,604.29,1405.0
2021-04-14 10:45:00,605.39,605.79,604.7,605.7,1059.0,605.39,605.79,604.7,605.7,1059.0
2021-04-14 10:50:00,604.9,605.34,604.9,605.34,1394.0,604.9,605.34,604.9,605.34,1394.0
2021-04-14 10:55:00,605.78,607.11,605.78,606.12,2094.0,605.78,607.11,605.78,606.12,2094.0
2021-04-14 11:00:00,606.55,608.0,606.49,606.49,2701.0,606.55,608.0,606.49,606.49,2701.0
2021-04-14 11:05:00,608.0,608.32,605.13,608.32,570.0,608.0,608.32,605.13,608.32,570.0
2021-04-14 11:10:00,607.46,608.49,606.58,608.27,2202.0,607.46,608.49,606.58,608.27,2202.0
2021-04-14 11:15:00,607.96,609.11,606.69,606.69,971.0,607.96,609.11,606.69,606.69,971.0
2021-04-14 11:20:00,605.15,606.89,605.12,605.12,900.0,605.15,606.89,605.12,605.12,900.0
2021-04-14 11:25:00,604.41,605.82,604.41,605.82,400.0,604.41,605.82,604.41,605.82,400.0
2021-04-14 11:30:00,605.56,606.9,605.56,606.9,376.0,605.56,606.9,605.56,606.9,376.0
2021-04-14 11:35:00,605.7,607.92,605.69,607.92,1603.0,605.7,607.92,605.69,607.92,1603.0
2021-04-14 11:40:00,607.92,607.92,607.92,607.92,0.0,607.92,607.92,607.92,607.92,0.0
2021-04-14 11:45:00,607.32,608.44,607.32,608.44,1808.0,607.32,608.44,607.32,608.44,1808.0
2021-04-14 11:50:00,608.79,608.79,607.48,607.48,240.0,608.79,608.79,607.48,607.48,240.0
2021-04-14 11:55:00,608.68,608.68,607.9,607.9,450.0,608.68,608.68,607.9,607.9,450.0
2021-04-14 12:00:00,607.35,608.84,607.35,607.98,1329.0,607.35,608.84,607.35,607.98,1329.0
2021-04-14 12:05:00,607.96,609.0,606.68,608.51,3894.0,607.96,609.0,606.68,608.51,3894.0
2021-04-14 12:10:00,609.0,610.0,608.96,610.0,1418.0,609.0,610.0,608.96,610.0,1418.0
2021-04-14 12:15:00,608.53,611.2,608.19,611.2,700.0,608.53,611.2,608.19,611.2,700.0
2021-04-14 12:20:00,610.54,610.54,608.66,609.0,1200.0,610.54,610.54,608.66,609.0,1200.0
2021-04-14 12:25:00,609.06,610.1,608.76,608.76,900.0,609.06,610.1,608.76,608.76,900.0
2021-04-14 12:30:00,610.16,610.67,610.16,610.41,300.0,610.16,610.67,610.16,610.41,300.0
2021-04-14 12:35:00,610.61,610.61,609.94,610.0,667.0,610.61,610.61,609.94,610.0,667.0
2021-04-14 12:40:00,611.13,611.13,609.8,609.8,546.0,611.13,611.13,609.8,609.8,546.0
2021-04-14 12:45:00,610.14,610.14,610.14,610.14,100.0,610.14,610.14,610.14,610.14,100.0
2021-04-14 12:50:00,609.74,609.8,608.98,608.98,1000.0,609.74,609.8,608.98,608.98,1000.0
2021-04-14 12:55:00,609.25,609.25,609.24,609.25,100.0,609.25,609.25,609.24,609.25,100.0
2021-04-14 13:00:00,608.5,608.5,606.84,606.84,200.0,608.5,608.5,606.84,606.84,200.0
2021-04-14 13:05:00,608.0,609.77,606.41,609.77,2713.0,608.0,609.77,606.41,609.77,2713.0
2021-04-14 13:10:00,609.03,609.03,608.57,608.57,368.0,609.03,609.03,608.57,608.57,368.0
2021-04-14 13:15:00,609.79,612.99,609.44,612.99,4565.0,609.79,612.99,609.44,612.99,4565.0
2021-04-14 13:20:00,612.95,615.99,611.51,611.51,9551.0,612.95,615.99,611.51,611.51,9551.0
2021-04-14 13:25:00,612.52,612.52,610.85,611.0,1730.0,612.52,612.52,610.85,611.0,1730.0
2021-04-14 13:30:00,610.13,610.98,609.03,609.73,2177.0,610.13,610.98,609.03,609.73,2177.0
2021-04-14 13:35:00,609.52,609.52,609.17,609.17,400.0,609.52,609.52,609.17,609.17,400.0
2021-04-14 13:40:00,609.13,609.13,607.71,607.72,1716.0,609.13,609.13,607.71,607.72,1716.0
2021-04-14 13:45:00,607.93,609.0,607.52,607.7,2217.0,607.93,609.0,607.52,607.7,2217.0
2021-04-14 13:50:00,607.61,607.8,606.75,607.2,2608.0,607.61,607.8,606.75,607.2,2608.0
2021-04-14 13:55:00,607.14,607.18,603.25,603.25,5200.0,607.14,607.18,603.25,603.25,5200.0
2021-04-14 14:00:00,603.99,606.33,603.96,604.29,1207.0,603.99,606.33,603.96,604.29,1207.0
2021-04-14 14:05:00,604.57,605.08,603.01,603.49,2194.0,604.57,605.08,603.01,603.49,2194.0
2021-04-14 14:10:00,604.8,604.81,602.93,604.72,722.0,604.8,604.81,602.93,604.72,722.0
2021-04-14 14:15:00,604.72,604.72,604.72,604.72,0.0,604.72,604.72,604.72,604.72,0.0
2021-04-14 14:20:00,607.13,608.0,606.32,607.73,2285.0,607.13,608.0,606.32,607.73,2285.0
2021-04-14 14:25:00,607.88,608.63,607.87,608.02,1235.0,607.88,608.63,607.87,608.02,1235.0
2021-04-14 14:30:00,608.57,608.57,607.65,607.81,701.0,608.57,608.57,607.65,607.81,701.0
2021-04-14 14:35:00,606.44,608.16,606.44,607.83,1300.0,606.44,608.16,606.44,607.83,1300.0
2021-04-14 14:40:00,607.6,609.0,607.6,608.33,707.0,607.6,609.0,607.6,608.33,707.0
2021-04-14 14:45:00,607.75,607.75,607.23,607.38,500.0,607.75,607.75,607.23,607.38,500.0
2021-04-14 14:50:00,608.18,608.18,605.66,606.66,300.0,608.18,608.18,605.66,606.66,300.0
2021-04-14 14:55:00,605.66,607.05,605.66,605.73,600.0,605.66,607.05,605.66,605.73,600.0
2021-04-14 15:00:00,604.06,604.44,604.0,604.44,800.0,604.06,604.44,604.0,604.44,800.0
2021-04-14 15:05:00,604.5,604.69,603.7,603.73,3140.0,604.5,604.69,603.7,603.73,3140.0
2021-04-14 15:10:00,603.0,605.71,603.0,605.71,650.0,603.0,605.71,603.0,605.71,650.0
2021-04-14 15:15:00,606.0,607.43,606.0,606.97,900.0,606.0,607.43,606.0,606.97,900.0
2021-04-14 15:20:00,606.87,608.0,606.87,608.0,1020.0,606.87,608.0,606.87,608.0,1020.0
2021-04-14 15:25:00,608.09,609.03,608.09,608.37,900.0,608.09,609.03,608.09,608.37,900.0
2021-04-14 15:30:00,608.54,608.54,606.5,607.16,2157.0,608.54,608.54,606.5,607.16,2157.0
2021-04-14 15:35:00,607.0,607.0,605.87,606.01,1497.0,607.0,607.0,605.87,606.01,1497.0
2021-04-14 15:40:00,606.05,606.05,603.39,605.01,1500.0,606.05,606.05,603.39,605.01,1500.0
2021-04-14 15:45:00,605.25,605.41,603.23,603.32,1598.0,605.25,605.41,603.23,603.32,1598.0
2021-04-14 15:50:00,604.06,604.96,602.28,602.95,2788.0,604.06,604.96,602.28,602.95,2788.0
2021-04-14 15:55:00,603.24,604.69,602.51,604.26,11195.0,603.24,604.69,602.51,604.26,11195.0
2021-04-15 09:30:00,607.06,609.01,603.81,603.81,4283.0,607.06,609.01,603.81,603.81,4283.0
2021-04-15 09:35:00,607.38,607.38,600.6,605.0,2915.0,607.38,607.38,600.6,605.0,2915.0
2021-04-15 09:40:00,603.12,605.88,600.51,603.62,1645.0,603.12,605.88,600.51,603.62,1645.0
2021-04-15 09:45:00,604.95,604.95,601.29,601.99,700.0,604.95,604.95,601.29,601.99,700.0
2021-04-15 09:50:00,601.82,604.09,600.0,600.0,2165.0,601.82,604.09,600.0,600.0,2165.0
2021-04-15 09:55:00,602.78,603.98,600.63,601.72,990.0,602.78,603.98,600.63,601.72,990.0
2021-04-15 10:00:00,603.99,603.99,601.0,602.1,1154.0,603.99,603.99,601.0,602.1,1154.0
2021-04-15 10:05:00,601.77,601.78,599.99,599.99,1400.0,601.77,601.78,599.99,599.99,1400.0
2021-04-15 10:10:00,600.0,601.67,598.01,599.09,2148.0,600.0,601.67,598.01,599.09,2148.0
2021-04-15 10:15:00,600.32,600.32,600.27,600.27,350.0,600.32,600.32,600.27,600.27,350.0
2021-04-15 10:20:00,600.62,602.88,600.62,602.68,991.0,600.62,602.88,600.62,602.68,991.0
2021-04-15 10:25:00,603.0,605.0,602.14,602.14,1748.0,603.0,605.0,602.14,602.14,1748.0
2021-04-15 10:30:00,602.14,604.32,601.34,602.7,1400.0,602.14,604.32,601.34,602.7,1400.0
2021-04-15 10:35:00,602.36,602.64,601.2,601.2,811.0,602.36,602.64,601.2,601.2,811.0
2021-04-15 10:40:00,602.41,603.4,602.41,602.47,692.0,602.41,603.4,602.41,602.47,692.0
2021-04-15 10:45:00,604.22,605.62,603.95,605.1,2300.0,604.22,605.62,603.95,605.1,2300.0
2021-04-15 10:50:00,604.35,604.84,602.6,603.65,2768.0,604.35,604.84,602.6,603.65,2768.0
2021-04-15 10:55:00,603.67,603.74,602.22,602.22,2108.0,603.67,603.74,602.22,602.22,2108.0
2021-04-15 11:00:00,603.15,604.09,601.59,601.77,2254.0,603.15,604.09,601.59,601.77,2254.0
2021-04-15 11:05:00,602.7,602.71,602.43,602.5,711.0,602.7,602.71,602.43,602.5,711.0
2021-04-15 11:10:00,603.1,603.1,603.1,603.1,100.0,603.1,603.1,603.1,603.1,100.0
2021-04-15 11:15:00,602.01,603.24,601.28,603.24,10282.0,602.01,603.24,601.28,603.24,10282.0
2021-04-15 11:20:00,603.24,604.29,602.97,603.45,700.0,603.24,604.29,602.97,603.45,700.0
2021-04-15 11:25:00,604.26,605.7,604.26,605.15,1583.0,604.26,605.7,604.26,605.15,1583.0
2021-04-15 11:30:00,605.13,608.91,604.98,608.35,7300.0,605.13,608.91,604.98,608.35,7300.0
2021-04-15 11:35:00,608.17,609.33,608.17,608.97,2261.0,608.17,609.33,608.17,608.97,2261.0
2021-04-15 11:40:00,609.15,610.0,608.0,609.64,3256.0,609.15,610.0,608.0,609.64,3256.0
2021-04-15 11:45:00,609.5,612.92,609.5,612.25,5367.0,609.5,612.92,609.5,612.25,5367.0
2021-04-15 11:50:00,612.77,616.44,612.4,615.07,12682.0,612.77,616.44,612.4,615.07,12682.0
2021-04-15 11:55:00,615.31,616.71,615.12,615.88,3967.0,615.31,616.71,615.12,615.88,3967.0
2021-04-15 12:00:00,614.42,616.0,612.62,614.35,4407.0,614.42,616.0,612.62,614.35,4407.0
2021-04-15 12:05:00,615.07,616.0,614.8,614.8,2162.0,615.07,616.0,614.8,614.8,2162.0
2021-04-15 12:10:00,614.21,615.5,614.21,615.5,2100.0,614.21,615.5,614.21,615.5,2100.0
2021-04-15 12:15:00,615.0,615.9,613.52,615.59,3686.0,615.0,615.9,613.52,615.59,3686.0
2021-04-15 12:20:00,615.79,615.79,614.35,615.62,1195.0,615.79,615.79,614.35,615.62,1195.0
2021-04-15 12:25:00,615.32,615.56,614.98,615.0,600.0,615.32,615.56,614.98,615.0,600.0
2021-04-15 12:30:00,615.06,615.06,614.09,614.52,600.0,615.06,615.06,614.09,614.52,600.0
2021-04-15 12:35:00,614.04,614.41,612.26,613.98,1800.0,614.04,614.41,612.26,613.98,1800.0
2021-04-15 12:40:00,614.83,614.83,613.7,614.57,885.0,614.83,614.83,613.7,614.57,885.0
2021-04-15 12:45:00,614.0,614.78,613.0,613.44,900.0,614.0,614.78,613.0,613.44,900.0
2021-04-15 12:50:00,613.45,613.45,613.45,613.45,100.0,613.45,613.45,613.45,613.45,100.0
2021-04-15 12:55:00,613.79,613.9,612.66,612.66,3278.0,613.79,613.9,612.66,612.66,3278.0
2021-04-15 13:00:00,612.72,612.72,612.33,612.33,425.0,612.72,612.72,612.33,612.33,425.0
2021-04-15 13:05:00,612.89,612.89,611.6,611.6,915.0,612.89,612.89,611.6,611.6,915.0
2021-04-15 13:10:00,611.05,611.91,610.38,611.84,1963.0,611.05,611.91,610.38,611.84,1963.0
2021-04-15 13:15:00,612.7,612.7,612.7,612.7,300.0,612.7,612.7,612.7,612.7,300.0
2021-04-15 13:20:00,613.0,613.32,612.53,612.53,800.0,613.0,613.32,612.53,612.53,800.0
2021-04-15 13:25:00,613.35,613.48,612.29,612.29,400.0,613.35,613.48,612.29,612.29,400.0
2021-04-15 13:30:00,612.47,612.98,612.4,612.86,600.0,612.47,612.98,612.4,612.86,600.0
2021-04-15 13:35:00,613.5,614.0,613.08,614.0,700.0,613.5,614.0,613.08,614.0,700.0
2021-04-15 13:40:00,613.08,615.13,613.08,614.86,1970.0,613.08,615.13,613.08,614.86,1970.0
2021-04-15 13:45:00,614.65,614.65,613.64,613.64,700.0,614.65,614.65,613.64,613.64,700.0
2021-04-15 13:50:00,614.54,615.3,614.31,615.3,637.0,614.54,615.3,614.31,615.3,637.0
2021-04-15 13:55:00,615.18,616.02,615.17,615.77,700.0,615.18,616.02,615.17,615.77,700.0
2021-04-15 14:00:00,616.2,618.72,615.86,617.42,7187.0,616.2,618.72,615.86,617.42,7187.0
2021-04-15 14:05:00,616.58,616.58,615.55,616.21,400.0,616.58,616.58,615.55,616.21,400.0
2021-04-15 14:10:00,615.59,616.16,615.0,615.0,1100.0,615.59,616.16,615.0,615.0,1100.0
2021-04-15 14:15:00,616.18,616.89,616.18,616.89,400.0,616.18,616.89,616.18,616.89,400.0
2021-04-15 14:20:00,617.04,618.63,616.56,617.84,8490.0,617.04,618.63,616.56,617.84,8490.0
2021-04-15 14:25:00,617.79,619.48,617.64,618.83,2639.0,617.79,619.48,617.64,618.83,2639.0
2021-04-15 14:30:00,617.77,618.36,616.3,616.87,1110.0,617.77,618.36,616.3,616.87,1110.0
2021-04-15 14:35:00,617.01,617.34,616.6,617.06,500.0,617.01,617.34,616.6,617.06,500.0
2021-04-15 14:40:00,616.76,616.76,615.28,615.28,2335.0,616.76,616.76,615.28,615.28,2335.0
2021-04-15 14:45:00,615.53,616.0,615.53,615.86,1200.0,615.53,616.0,615.53,615.86,1200.0
2021-04-15 14:50:00,616.16,618.0,616.16,617.46,2499.0,616.16,618.0,616.16,617.46,2499.0
2021-04-15 14:55:00,616.84,616.84,614.76,614.76,4273.0,616.84,616.84,614.76,614.76,4273.0
2021-04-15 15:00:00,614.5,617.22,614.24,616.55,5562.0,614.5,617.22,614.24,616.55,5562.0
2021-04-15 15:05:00,617.05,617.05,615.91,615.92,400.0,617.05,617.05,615.91,615.92,400.0
2021-04-15 15:10:00,616.22,616.22,614.26,614.38,1280.0,616.22,616.22,614.26,614.38,1280.0
2021-04-15 15:15:00,614.36,614.61,613.24,613.62,4305.0,614.36,614.61,613.24,613.62,4305.0
2021-04-15 15:20:00,613.81,614.42,613.1,613.77,2929.0,613.81,614.42,613.1,613.77,2929.0
2021-04-15 15:25:00,613.77,614.15,612.0,612.87,4470.0,613.77,614.15,612.0,612.87,4470.0
2021-04-15 15:30:00,613.38,614.55,613.38,614.19,2400.0,613.38,614.55,613.38,614.19,2400.0
2021-04-15 15:35:00,614.25,614.25,612.9,612.9,4150.0,614.25,614.25,612.9,612.9,4150.0
2021-04-15 15:40:00,613.23,613.83,612.0,612.92,2200.0,613.23,613.83,612.0,612.92,2200.0
2021-04-15 15:45:00,612.39,613.74,612.39,613.65,2163.0,612.39,613.74,612.39,613.65,2163.0
2021-04-15 15:50:00,613.64,614.45,612.16,612.81,6031.0,613.64,614.45,612.16,612.81,6031.0
2021-04-15 15:55:00,613.25,615.16,612.84,613.76,23416.0,613.25,615.16,612.84,613.76,23416.0
2021-04-16 09:30:00,617.1,619.5,614.0,616.98,8946.0,617.1,619.5,614.0,616.98,8946.0
2021-04-16 09:35:00,617.99,623.5,617.4,622.7,12781.0,617.99,623.5,617.4,622.7,12781.0
2021-04-16 09:40:00,623.83,625.09,622.52,624.96,7139.0,623.83,625.09,622.52,624.96,7139.0
2021-04-16 09:45:00,623.21,628.16,621.25,626.09,7063.0,623.21,628.16,621.25,626.09,7063.0
2021-04-16 09:50:00,627.56,628.0,624.44,625.61,3362.0,627.56,628.0,624.44,625.61,3362.0
2021-04-16 09:55:00,625.67,627.67,624.12,625.9,4790.0,625.67,627.67,624.12,625.9,4790.0
2021-04-16 10:00:00,624.81,627.51,624.22,625.92,4859.0,624.81,627.51,624.22,625.92,4859.0
2021-04-16 10:05:00,627.41,633.35,626.4,631.92,14510.0,627.41,633.35,626.4,631.92,14510.0
2021-04-16 10:10:00,631.74,632.07,627.5,627.5,5621.0,631.74,632.07,627.5,627.5,5621.0
2021-04-16 10:15:00,627.72,631.5,627.72,629.75,4486.0,627.72,631.5,627.72,629.75,4486.0
2021-04-16 10:20:00,631.0,633.0,628.5,632.33,5665.0,631.0,633.0,628.5,632.33,5665.0
2021-04-16 10:25:00,632.59,633.29,630.96,632.38,4592.0,632.59,633.29,630.96,632.38,4592.0
2021-04-16 10:30:00,633.0,636.4,632.83,636.4,12963.0,633.0,636.4,632.83,636.4,12963.0
2021-04-16 10:35:00,635.99,636.3,634.02,636.3,7829.0,635.99,636.3,634.02,636.3,7829.0
2021-04-16 10:40:00,636.64,638.0,635.76,637.5,8686.0,636.64,638.0,635.76,637.5,8686.0
2021-04-16 10:45:00,637.5,638.5,637.4,638.0,4220.0,637.5,638.5,637.4,638.0,4220.0
2021-04-16 10:50:00,638.0,638.38,636.76,636.76,9456.0,638.0,638.38,636.76,636.76,9456.0
2021-04-16 10:55:00,636.0,636.61,633.7,633.7,6291.0,636.0,636.61,633.7,633.7,6291.0
2021-04-16 11:00:00,633.0,635.0,633.0,634.25,3720.0,633.0,635.0,633.0,634.25,3720.0
2021-04-16 11:05:00,634.09,635.99,634.09,634.91,1525.0,634.09,635.99,634.09,634.91,1525.0
2021-04-16 11:10:00,634.7,634.7,633.2,634.0,3725.0,634.7,634.7,633.2,634.0,3725.0
2021-04-16 11:15:00,633.0,634.05,632.05,633.07,3166.0,633.0,634.05,632.05,633.07,3166.0
2021-04-16 11:20:00,632.81,632.83,631.64,631.9,3754.0,632.81,632.83,631.64,631.9,3754.0
2021-04-16 11:25:00,631.63,632.41,631.02,631.27,1625.0,631.63,632.41,631.02,631.27,1625.0
2021-04-16 11:30:00,632.08,632.51,631.12,632.51,1463.0,632.08,632.51,631.12,632.51,1463.0
2021-04-16 11:35:00,632.7,634.42,632.7,634.26,808.0,632.7,634.42,632.7,634.26,808.0
2021-04-16 11:40:00,633.62,634.62,633.09,633.09,1250.0,633.62,634.62,633.09,633.09,1250.0
2021-04-16 11:45:00,633.15,634.31,632.23,634.27,778.0,633.15,634.31,632.23,634.27,778.0
2021-04-16 11:50:00,634.17,634.81,634.15,634.81,565.0,634.17,634.81,634.15,634.81,565.0
2021-04-16 11:55:00,635.0,635.04,633.01,633.01,2010.0,635.0,635.04,633.01,633.01,2010.0
2021-04-16 12:00:00,633.06,633.69,632.58,633.18,2796.0,633.06,633.69,632.58,633.18,2796.0
2021-04-16 12:05:00,633.66,634.0,633.54,634.0,900.0,633.66,634.0,633.54,634.0,900.0
2021-04-16 12:10:00,632.2,633.43,632.2,633.43,1000.0,632.2,633.43,632.2,633.43,1000.0
2021-04-16 12:15:00,632.83,633.78,632.83,632.92,1100.0,632.83,633.78,632.83,632.92,1100.0
2021-04-16 12:20:00,632.94,634.57,632.94,634.45,1900.0,632.94,634.57,632.94,634.45,1900.0
2021-04-16 12:25:00,634.45,635.29,633.97,633.97,3983.0,634.45,635.29,633.97,633.97,3983.0
2021-04-16 12:30:00,634.75,635.0,633.96,634.07,600.0,634.75,635.0,633.96,634.07,600.0
2021-04-16 12:35:00,634.93,636.0,634.59,635.01,1825.0,634.93,636.0,634.59,635.01,1825.0
2021-04-16 12:40:00,635.25,636.23,634.85,635.96,1400.0,635.25,636.23,634.85,635.96,1400.0
2021-04-16 12:45:00,636.44,637.29,636.36,636.68,1822.0,636.44,637.29,636.36,636.68,1822.0
2021-04-16 12:50:00,637.4,637.4,636.2,636.6,1962.0,637.4,637.4,636.2,636.6,1962.0
2021-04-16 12:55:00,636.53,638.96,636.16,638.12,11122.0,636.53,638.96,636.16,638.12,11122.0
2021-04-16 13:00:00,637.33,637.9,636.26,636.26,1612.0,637.33,637.9,636.26,636.26,1612.0
2021-04-16 13:05:00,635.91,636.24,635.61,635.63,1215.0,635.91,636.24,635.61,635.63,1215.0
2021-04-16 13:10:00,635.67,635.67,635.0,635.52,1626.0,635.67,635.67,635.0,635.52,1626.0
2021-04-16 13:15:00,635.43,636.5,635.43,636.5,600.0,635.43,636.5,635.43,636.5,600.0
2021-04-16 13:20:00,636.05,636.78,635.79,636.78,900.0,636.05,636.78,635.79,636.78,900.0
2021-04-16 13:25:00,637.21,638.27,637.21,638.27,700.0,637.21,638.27,637.21,638.27,700.0
2021-04-16 13:30:00,637.05,637.69,636.3,636.95,1100.0,637.05,637.69,636.3,636.95,1100.0
2021-04-16 13:35:00,637.36,637.96,637.36,637.96,400.0,637.36,637.96,637.36,637.96,400.0
2021-04-16 13:40:00,637.06,637.06,636.04,636.04,1805.0,637.06,637.06,636.04,636.04,1805.0
2021-04-16 13:45:00,635.38,636.06,634.96,634.97,1001.0,635.38,636.06,634.96,634.97,1001.0
2021-04-16 13:50:00,634.3,635.38,634.29,635.38,705.0,634.3,635.38,634.29,635.38,705.0
2021-04-16 13:55:00,634.5,635.84,634.5,634.54,992.0,634.5,635.84,634.5,634.54,992.0
2021-04-16 14:00:00,635.14,636.27,635.14,636.27,1400.0,635.14,636.27,635.14,636.27,1400.0
2021-04-16 14:05:00,636.31,637.0,636.31,636.47,700.0,636.31,637.0,636.31,636.47,700.0
2021-04-16 14:10:00,636.99,637.49,636.99,637.45,1559.0,636.99,637.49,636.99,637.45,1559.0
2021-04-16 14:15:00,636.71,636.82,636.56,636.57,600.0,636.71,636.82,636.56,636.57,600.0
2021-04-16 14:20:00,636.52,637.36,635.45,637.36,2320.0,636.52,637.36,635.45,637.36,2320.0
2021-04-16 14:25:00,637.46,637.51,636.49,636.68,1800.0,637.46,637.51,636.49,636.68,1800.0
2021-04-16 14:30:00,636.68,637.48,636.68,637.4,900.0,636.68,637.48,636.68,637.4,900.0
2021-04-16 14:35:00,636.95,637.0,636.5,636.93,1469.0,636.95,637.0,636.5,636.93,1469.0
2021-04-16 14:40:00,637.48,637.88,636.8,637.88,1837.0,637.48,637.88,636.8,637.88,1837.0
2021-04-16 14:45:00,637.48,637.57,636.83,637.14,550.0,637.48,637.57,636.83,637.14,550.0
2021-04-16 14:50:00,637.54,638.15,637.24,637.67,856.0,637.54,638.15,637.24,637.67,856.0
2021-04-16 14:55:00,638.3,638.53,637.8,637.8,1413.0,638.3,638.53,637.8,637.8,1413.0
2021-04-16 15:00:00,638.4,638.79,638.27,638.65,2598.0,638.4,638.79,638.27,638.65,2598.0
2021-04-16 15:05:00,638.82,638.89,637.57,637.58,1500.0,638.82,638.89,637.57,637.58,1500.0
2021-04-16 15:10:00,637.28,638.89,637.28,638.05,2742.0,637.28,638.89,637.28,638.05,2742.0
2021-04-16 15:15:00,637.5,637.5,636.64,636.64,1559.0,637.5,637.5,636.64,636.64,1559.0
2021-04-16 15:20:00,636.94,637.62,636.64,636.97,1006.0,636.94,637.62,636.64,636.97,1006.0
2021-04-16 15:25:00,637.48,637.57,636.55,636.67,1339.0,637.48,637.57,636.55,636.67,1339.0
2021-04-16 15:30:00,637.4,637.65,636.91,637.65,2200.0,637.4,637.65,636.91,637.65,2200.0
2021-04-16 15:35:00,637.65,638.37,637.45,637.7,1966.0,637.65,638.37,637.45,637.7,1966.0
2021-04-16 15:40:00,637.92,638.18,637.33,637.7,3900.0,637.92,638.18,637.33,637.7,3900.0
2021-04-16 15:45:00,637.2,637.37,635.18,635.18,4212.0,637.2,637.37,635.18,635.18,4212.0
2021-04-16 15:50:00,635.71,635.83,634.92,635.03,8925.0,635.71,635.83,634.92,635.03,8925.0
2021-04-16 15:55:00,634.94,635.32,633.17,633.61,35495.0,634.94,635.32,633.17,633.61,35495.0
2021-04-19 09:30:00,629.12,633.6,627.0,628.75,7264.0,629.12,633.6,627.0,628.75,7264.0
2021-04-19 09:35:00,629.0,632.92,625.64,630.0,3193.0,629.0,632.92,625.64,630.0,3193.0
2021-04-19 09:40:00,632.44,632.6,627.47,629.74,5646.0,632.44,632.6,627.47,629.74,5646.0
2021-04-19 09:45:00,630.0,630.24,627.5,630.22,2742.0,630.0,630.24,627.5,630.22,2742.0
2021-04-19 09:50:00,628.03,632.31,628.03,629.17,2350.0,628.03,632.31,628.03,629.17,2350.0
2021-04-19 09:55:00,629.1,631.8,628.01,629.24,3479.0,629.1,631.8,628.01,629.24,3479.0
2021-04-19 10:00:00,631.56,631.57,626.52,626.53,3466.0,631.56,631.57,626.52,626.53,3466.0
2021-04-19 10:05:00,627.86,629.61,624.75,629.46,11802.0,627.86,629.61,624.75,629.46,11802.0
2021-04-19 10:10:00,628.77,630.42,626.62,629.07,1420.0,628.77,630.42,626.62,629.07,1420.0
2021-04-19 10:15:00,630.13,634.04,629.0,631.45,2108.0,630.13,634.04,629.0,631.45,2108.0
2021-04-19 10:20:00,631.56,632.65,631.05,632.21,1854.0,631.56,632.65,631.05,632.21,1854.0
2021-04-19 10:25:00,633.0,634.94,633.0,633.6,2262.0,633.0,634.94,633.0,633.6,2262.0
2021-04-19 10:30:00,633.18,633.99,631.2,631.2,2885.0,633.18,633.99,631.2,631.2,2885.0
2021-04-19 10:35:00,631.17,631.83,630.7,631.36,1218.0,631.17,631.83,630.7,631.36,1218.0
2021-04-19 10:40:00,630.0,630.93,629.0,630.0,4720.0,630.0,630.93,629.0,630.0,4720.0
2021-04-19 10:45:00,629.95,629.95,627.34,627.85,4404.0,629.95,629.95,627.34,627.85,4404.0
2021-04-19 10:50:00,627.76,628.43,625.9,627.99,1956.0,627.76,628.43,625.9,627.99,1956.0
2021-04-19 10:55:00,628.17,628.64,627.21,628.64,2100.0,628.17,628.64,627.21,628.64,2100.0
2021-04-19 11:00:00,628.75,629.59,627.48,628.0,1582.0,628.75,629.59,627.48,628.0,1582.0
2021-04-19 11:05:00,627.72,628.64,626.78,628.64,4021.0,627.72,628.64,626.78,628.64,4021.0
2021-04-19 11:10:00,629.12,630.32,628.52,630.32,982.0,629.12,630.32,628.52,630.32,982.0
2021-04-19 11:15:00,630.32,631.57,630.32,630.85,900.0,630.32,631.57,630.32,630.85,900.0
2021-04-19 11:20:00,630.5,631.27,629.05,629.52,2632.0,630.5,631.27,629.05,629.52,2632.0
2021-04-19 11:25:00,628.72,631.09,628.71,630.47,2804.0,628.72,631.09,628.71,630.47,2804.0
2021-04-19 11:30:00,629.91,630.14,626.75,628.01,5177.0,629.91,630.14,626.75,628.01,5177.0
2021-04-19 11:35:00,628.26,629.08,627.8,629.08,7602.0,628.26,629.08,627.8,629.08,7602.0
2021-04-19 11:40:00,629.45,630.87,628.87,628.87,4421.0,629.45,630.87,628.87,628.87,4421.0
2021-04-19 11:45:00,627.69,630.45,627.69,629.99,9892.0,627.69,630.45,627.69,629.99,9892.0
2021-04-19 11:50:00,631.77,632.84,631.77,632.75,400.0,631.77,632.84,631.77,632.75,400.0
2021-04-19 11:55:00,632.22,632.22,629.04,630.99,1175.0,632.22,632.22,629.04,630.99,1175.0
2021-04-19 12:00:00,629.51,631.08,629.51,630.0,903.0,629.51,631.08,629.51,630.0,903.0
2021-04-19 12:05:00,630.59,633.05,628.09,632.71,19435.0,630.59,633.05,628.09,632.71,19435.0
2021-04-19 12:10:00,632.62,634.89,631.88,634.37,11630.0,632.62,634.89,631.88,634.37,11630.0
2021-04-19 12:15:00,634.99,638.03,634.4,636.89,14666.0,634.99,638.03,634.4,636.89,14666.0
2021-04-19 12:20:00,637.0,638.0,636.38,637.74,1950.0,637.0,638.0,636.38,637.74,1950.0
2021-04-19 12:25:00,636.32,637.18,636.0,636.16,4892.0,636.32,637.18,636.0,636.16,4892.0
2021-04-19 12:30:00,638.39,638.39,635.52,637.33,3924.0,638.39,638.39,635.52,637.33,3924.0
2021-04-19 12:35:00,637.08,638.6,635.81,637.82,4375.0,637.08,638.6,635.81,637.82,4375.0
2021-04-19 12:40:00,636.81,637.06,636.28,637.05,3416.0,636.81,637.06,636.28,637.05,3416.0
2021-04-19 12:45:00,637.0,638.49,636.64,638.01,2021.0,637.0,638.49,636.64,638.01,2021.0
2021-04-19 12:50:00,638.73,638.73,637.7,638.34,1300.0,638.73,638.73,637.7,638.34,1300.0
2021-04-19 12:55:00,638.27,638.27,638.12,638.12,600.0,638.27,638.27,638.12,638.12,600.0
2021-04-19 13:00:00,637.39,639.45,636.57,639.45,1098.0,637.39,639.45,636.57,639.45,1098.0
2021-04-19 13:05:00,638.39,641.07,638.39,640.31,2958.0,638.39,641.07,638.39,640.31,2958.0
2021-04-19 13:10:00,640.15,641.69,640.03,641.69,2292.0,640.15,641.69,640.03,641.69,2292.0
2021-04-19 13:15:00,642.03,643.97,641.8,643.97,2525.0,642.03,643.97,641.8,643.97,2525.0
2021-04-19 13:20:00,643.04,643.69,640.62,640.62,1433.0,643.04,643.69,640.62,640.62,1433.0
2021-04-19 13:25:00,640.71,640.93,639.97,640.93,400.0,640.71,640.93,639.97,640.93,400.0
2021-04-19 13:30:00,639.65,640.54,639.6,640.53,800.0,639.65,640.54,639.6,640.53,800.0
2021-04-19 13:35:00,641.03,642.0,640.43,641.63,1631.0,641.03,642.0,640.43,641.63,1631.0
2021-04-19 13:40:00,641.99,641.99,640.0,640.32,1962.0,641.99,641.99,640.0,640.32,1962.0
2021-04-19 13:45:00,640.0,640.61,639.91,640.13,1600.0,640.0,640.61,639.91,640.13,1600.0
2021-04-19 13:50:00,640.55,640.77,640.13,640.71,900.0,640.55,640.77,640.13,640.71,900.0
2021-04-19 13:55:00,640.13,641.74,640.13,641.67,636.0,640.13,641.74,640.13,641.67,636.0
2021-04-19 14:00:00,641.76,642.1,639.61,639.62,1528.0,641.76,642.1,639.61,639.62,1528.0
2021-04-19 14:05:00,640.44,640.68,639.85,640.0,700.0,640.44,640.68,639.85,640.0,700.0
2021-04-19 14:10:00,640.35,641.19,639.99,641.17,700.0,640.35,641.19,639.99,641.17,700.0
2021-04-19 14:15:00,641.12,641.78,640.26,641.78,2318.0,641.12,641.78,640.26,641.78,2318.0
2021-04-19 14:20:00,641.35,642.59,640.48,641.13,2908.0,641.35,642.59,640.48,641.13,2908.0
2021-04-19 14:25:00,642.54,642.59,641.2,641.2,1657.0,642.54,642.59,641.2,641.2,1657.0
2021-04-19 14:30:00,641.01,641.17,640.6,640.75,600.0,641.01,641.17,640.6,640.75,600.0
2021-04-19 14:35:00,639.9,641.68,639.34,640.59,1200.0,639.9,641.68,639.34,640.59,1200.0
2021-04-19 14:40:00,641.33,641.33,639.81,640.13,2301.0,641.33,641.33,639.81,640.13,2301.0
2021-04-19 14:45:00,640.13,641.43,639.2,641.43,2977.0,640.13,641.43,639.2,641.43,2977.0
2021-04-19 14:50:00,641.0,641.87,641.0,641.0,2100.0,641.0,641.87,641.0,641.0,2100.0
2021-04-19 14:55:00,640.5,641.15,640.3,641.15,800.0,640.5,641.15,640.3,641.15,800.0
2021-04-19 15:00:00,640.46,642.0,640.46,642.0,530.0,640.46,642.0,640.46,642.0,530.0
2021-04-19 15:05:00,641.84,641.84,639.97,639.97,1100.0,641.84,641.84,639.97,639.97,1100.0
2021-04-19 15:10:00,642.1,642.45,640.84,640.84,1321.0,642.1,642.45,640.84,640.84,1321.0
2021-04-19 15:15:00,640.53,642.45,640.15,642.28,3593.0,640.53,642.45,640.15,642.28,3593.0
2021-04-19 15:20:00,641.55,642.1,640.76,641.05,1600.0,641.55,642.1,640.76,641.05,1600.0
2021-04-19 15:25:00,641.1,642.04,640.36,641.6,3018.0,641.1,642.04,640.36,641.6,3018.0
2021-04-19 15:30:00,642.0,642.48,641.47,642.19,3132.0,642.0,642.48,641.47,642.19,3132.0
2021-04-19 15:35:00,642.9,643.34,642.0,642.31,4387.0,642.9,643.34,642.0,642.31,4387.0
2021-04-19 15:40:00,642.84,642.97,640.59,641.82,5570.0,642.84,642.97,640.59,641.82,5570.0
2021-04-19 15:45:00,641.6,641.61,638.51,638.73,3089.0,641.6,641.61,638.51,638.73,3089.0
2021-04-19 15:50:00,639.0,639.45,637.58,638.5,5437.0,639.0,639.45,637.58,638.5,5437.0
2021-04-19 15:55:00,639.1,642.08,639.1,641.6,17971.0,639.1,642.08,639.1,641.6,17971.0
2021-04-20 09:30:00,641.72,641.74,638.04,638.04,4204.0,641.72,641.74,638.04,638.04,4204.0
2021-04-20 09:35:00,638.81,638.82,635.0,635.0,3560.0,638.81,638.82,635.0,635.0,3560.0
2021-04-20 09:40:00,635.27,637.38,631.42,634.04,9313.0,635.27,637.38,631.42,634.04,9313.0
2021-04-20 09:45:00,636.28,636.32,634.12,635.67,1110.0,636.28,636.32,634.12,635.67,1110.0
2021-04-20 09:50:00,633.29,634.12,630.62,631.92,4816.0,633.29,634.12,630.62,631.92,4816.0
2021-04-20 09:55:00,631.92,633.79,631.7,633.62,1802.0,631.92,633.79,631.7,633.62,1802.0
2021-04-20 10:00:00,634.71,635.95,632.25,633.97,9222.0,634.71,635.95,632.25,633.97,9222.0
2021-04-20 10:05:00,634.54,635.87,633.55,635.16,3430.0,634.54,635.87,633.55,635.16,3430.0
2021-04-20 10:10:00,635.63,635.69,634.65,634.68,1477.0,635.63,635.69,634.65,634.68,1477.0
2021-04-20 10:15:00,634.0,635.67,633.67,634.75,22903.0,634.0,635.67,633.67,634.75,22903.0
2021-04-20 10:20:00,634.77,636.43,633.68,635.39,31337.0,634.77,636.43,633.68,635.39,31337.0
2021-04-20 10:25:00,635.72,637.63,635.19,636.77,47218.0,635.72,637.63,635.19,636.77,47218.0
2021-04-20 10:30:00,636.35,637.3,635.72,636.65,50326.0,636.35,637.3,635.72,636.65,50326.0
2021-04-20 10:35:00,636.52,636.88,632.62,633.91,36114.0,636.52,636.88,632.62,633.91,36114.0
2021-04-20 10:40:00,634.38,634.39,631.0,632.59,17800.0,634.38,634.39,631.0,632.59,17800.0
2021-04-20 10:45:00,631.31,631.62,625.0,625.02,24885.0,631.31,631.62,625.0,625.02,24885.0
2021-04-20 10:50:00,624.42,625.16,620.0,620.0,9412.0,624.42,625.16,620.0,620.0,9412.0
2021-04-20 10:55:00,620.03,622.57,619.62,621.72,6360.0,620.03,622.57,619.62,621.72,6360.0
2021-04-20 11:00:00,621.41,621.79,618.3,618.8,5993.0,621.41,621.79,618.3,618.8,5993.0
2021-04-20 11:05:00,619.08,620.76,617.75,618.51,3623.0,619.08,620.76,617.75,618.51,3623.0
2021-04-20 11:10:00,618.25,618.28,616.16,617.01,5896.0,618.25,618.28,616.16,617.01,5896.0
2021-04-20 11:15:00,616.05,616.05,614.55,615.21,4016.0,616.05,616.05,614.55,615.21,4016.0
2021-04-20 11:20:00,615.41,617.37,615.41,616.0,2450.0,615.41,617.37,615.41,616.0,2450.0
2021-04-20 11:25:00,616.92,618.27,616.25,618.13,15569.0,616.92,618.27,616.25,618.13,15569.0
2021-04-20 11:30:00,618.1,620.32,617.26,619.03,13449.0,618.1,620.32,617.26,619.03,13449.0
2021-04-20 11:35:00,617.76,618.61,616.39,618.05,42168.0,617.76,618.61,616.39,618.05,42168.0
2021-04-20 11:40:00,618.82,619.75,618.0,618.93,5960.0,618.82,619.75,618.0,618.93,5960.0
2021-04-20 11:45:00,618.39,619.81,618.39,619.38,2002.0,618.39,619.81,618.39,619.38,2002.0
2021-04-20 11:50:00,619.16,620.17,618.09,620.0,23475.0,619.16,620.17,618.09,620.0,23475.0
2021-04-20 11:55:00,620.88,624.41,620.87,624.41,4387.0,620.88,624.41,620.87,624.41,4387.0
2021-04-20 12:00:00,623.3,623.3,622.4,622.81,966.0,623.3,623.3,622.4,622.81,966.0
2021-04-20 12:05:00,622.8,623.06,622.19,623.06,700.0,622.8,623.06,622.19,623.06,700.0
2021-04-20 12:10:00,622.9,623.91,622.68,623.91,2300.0,622.9,623.91,622.68,623.91,2300.0
2021-04-20 12:15:00,624.79,625.62,623.61,624.1,2825.0,624.79,625.62,623.61,624.1,2825.0
2021-04-20 12:20:00,623.88,624.56,623.88,623.97,529.0,623.88,624.56,623.88,623.97,529.0
2021-04-20 12:25:00,623.92,625.0,623.92,624.26,1209.0,623.92,625.0,623.92,624.26,1209.0
2021-04-20 12:30:00,625.02,625.03,624.95,624.96,220.0,625.02,625.03,624.95,624.96,220.0
2021-04-20 12:35:00,624.72,626.07,624.42,624.66,1316.0,624.72,626.07,624.42,624.66,1316.0
2021-04-20 12:40:00,623.01,623.66,623.01,623.66,200.0,623.01,623.66,623.01,623.66,200.0
2021-04-20 12:45:00,622.96,622.99,620.8,622.99,1600.0,622.96,622.99,620.8,622.99,1600.0
2021-04-20 12:50:00,622.87,624.26,621.71,621.72,2594.0,622.87,624.26,621.71,621.72,2594.0
2021-04-20 12:55:00,623.41,623.83,623.41,623.8,1300.0,623.41,623.83,623.41,623.8,1300.0
2021-04-20 13:00:00,623.8,623.8,623.8,623.8,0.0,623.8,623.8,623.8,623.8,0.0
2021-04-20 13:05:00,622.21,622.21,621.73,621.73,238.0,622.21,622.21,621.73,621.73,238.0
2021-04-20 13:10:00,622.0,622.0,620.88,620.88,320.0,622.0,622.0,620.88,620.88,320.0
2021-04-20 13:15:00,622.03,622.89,622.03,622.89,238.0,622.03,622.89,622.03,622.89,238.0
2021-04-20 13:20:00,623.15,623.28,622.27,622.27,636.0,623.15,623.28,622.27,622.27,636.0
2021-04-20 13:25:00,622.27,622.27,622.27,622.27,0.0,622.27,622.27,622.27,622.27,0.0
2021-04-20 13:30:00,622.17,622.94,621.49,622.0,8307.0,622.17,622.94,621.49,622.0,8307.0
2021-04-20 13:35:00,623.01,626.0,622.8,626.0,16051.0,623.01,626.0,622.8,626.0,16051.0
2021-04-20 13:40:00,625.01,627.72,624.81,626.73,9503.0,625.01,627.72,624.81,626.73,9503.0
2021-04-20 13:45:00,627.04,627.04,623.78,625.2,14266.0,627.04,627.04,623.78,625.2,14266.0
2021-04-20 13:50:00,624.98,625.74,624.8,625.09,4897.0,624.98,625.74,624.8,625.09,4897.0
2021-04-20 13:55:00,625.48,625.48,623.87,625.19,9831.0,625.48,625.48,623.87,625.19,9831.0
2021-04-20 14:00:00,625.0,625.66,624.96,625.06,4605.0,625.0,625.66,624.96,625.06,4605.0
2021-04-20 14:05:00,625.1,625.62,624.64,625.62,7015.0,625.1,625.62,624.64,625.62,7015.0
2021-04-20 14:10:00,625.53,626.07,625.52,625.87,1745.0,625.53,626.07,625.52,625.87,1745.0
2021-04-20 14:15:00,625.6,625.9,624.99,625.85,1300.0,625.6,625.9,624.99,625.85,1300.0
2021-04-20 14:20:00,626.07,627.05,626.07,626.94,600.0,626.07,627.05,626.07,626.94,600.0
2021-04-20 14:25:00,625.22,625.22,625.12,625.13,200.0,625.22,625.22,625.12,625.13,200.0
2021-04-20 14:30:00,625.07,625.21,623.88,625.0,9731.0,625.07,625.21,623.88,625.0,9731.0
2021-04-20 14:35:00,625.0,625.38,624.67,625.38,6353.0,625.0,625.38,624.67,625.38,6353.0
2021-04-20 14:40:00,625.82,626.44,625.68,626.44,700.0,625.82,626.44,625.68,626.44,700.0
2021-04-20 14:45:00,626.29,626.3,626.29,626.29,160.0,626.29,626.3,626.29,626.29,160.0
2021-04-20 14:50:00,626.57,626.62,624.81,624.82,930.0,626.57,626.62,624.81,624.82,930.0
2021-04-20 14:55:00,625.13,625.52,624.57,625.2,9471.0,625.13,625.52,624.57,625.2,9471.0
2021-04-20 15:00:00,625.1,626.63,625.09,626.63,1026.0,625.1,626.63,625.09,626.63,1026.0
2021-04-20 15:05:00,626.39,630.5,626.39,630.5,2310.0,626.39,630.5,626.39,630.5,2310.0
2021-04-20 15:10:00,629.51,629.81,628.88,629.18,1300.0,629.51,629.81,628.88,629.18,1300.0
2021-04-20 15:15:00,629.05,629.47,629.04,629.47,400.0,629.05,629.47,629.04,629.47,400.0
2021-04-20 15:20:00,629.29,629.85,629.29,629.85,200.0,629.29,629.85,629.29,629.85,200.0
2021-04-20 15:25:00,629.85,630.81,629.85,630.07,1200.0,629.85,630.81,629.85,630.07,1200.0
2021-04-20 15:30:00,630.81,633.41,630.49,632.74,4256.0,630.81,633.41,630.49,632.74,4256.0
2021-04-20 15:35:00,632.76,633.0,631.29,632.72,2324.0,632.76,633.0,631.29,632.72,2324.0
2021-04-20 15:40:00,632.05,634.53,632.0,634.53,7702.0,632.05,634.53,632.0,634.53,7702.0
2021-04-20 15:45:00,634.16,634.54,633.92,634.54,1000.0,634.16,634.54,633.92,634.54,1000.0
2021-04-20 15:50:00,634.5,635.16,633.0,634.33,4884.0,634.5,635.16,633.0,634.33,4884.0
2021-04-20 15:55:00,634.34,636.18,633.72,636.18,20723.0,634.34,636.18,633.72,636.18,20723.0
2021-04-21 09:30:00,634.93,636.0,629.01,636.0,5880.0,634.93,636.0,629.01,636.0,5880.0
2021-04-21 09:35:00,634.25,641.61,634.23,641.61,6260.0,634.25,641.61,634.23,641.61,6260.0
2021-04-21 09:40:00,641.08,643.1,639.79,640.92,4236.0,641.08,643.1,639.79,640.92,4236.0
2021-04-21 09:45:00,640.54,648.71,640.43,647.0,7513.0,640.54,648.71,640.43,647.0,7513.0
2021-04-21 09:50:00,647.0,648.77,645.3,645.51,6429.0,647.0,648.77,645.3,645.51,6429.0
2021-04-21 09:55:00,645.27,647.2,641.16,647.2,4186.0,645.27,647.2,641.16,647.2,4186.0
2021-04-21 10:00:00,648.0,650.0,647.78,647.78,10439.0,648.0,650.0,647.78,647.78,10439.0
2021-04-21 10:05:00,648.55,651.57,648.55,651.14,16014.0,648.55,651.57,648.55,651.14,16014.0
2021-04-21 10:10:00,651.32,654.0,650.01,653.64,3989.0,651.32,654.0,650.01,653.64,3989.0
2021-04-21 10:15:00,654.0,655.43,652.26,654.84,14310.0,654.0,655.43,652.26,654.84,14310.0
2021-04-21 10:20:00,654.81,657.93,654.54,656.43,13529.0,654.81,657.93,654.54,656.43,13529.0
2021-04-21 10:25:00,657.65,658.31,654.78,655.87,4239.0,657.65,658.31,654.78,655.87,4239.0
2021-04-21 10:30:00,656.25,656.43,655.0,655.0,6900.0,656.25,656.43,655.0,655.0,6900.0
2021-04-21 10:35:00,658.0,658.1,656.69,657.17,3586.0,658.0,658.1,656.69,657.17,3586.0
2021-04-21 10:40:00,657.34,660.0,656.8,659.59,2500.0,657.34,660.0,656.8,659.59,2500.0
2021-04-21 10:45:00,660.0,660.5,656.82,659.08,2509.0,660.0,660.5,656.82,659.08,2509.0
2021-04-21 10:50:00,656.5,657.13,655.99,657.02,3155.0,656.5,657.13,655.99,657.02,3155.0
2021-04-21 10:55:00,657.21,657.3,656.01,656.51,651.0,657.21,657.3,656.01,656.51,651.0
2021-04-21 11:00:00,655.83,656.1,654.63,655.68,5220.0,655.83,656.1,654.63,655.68,5220.0
2021-04-21 11:05:00,655.01,655.44,654.62,655.36,5100.0,655.01,655.44,654.62,655.36,5100.0
2021-04-21 11:10:00,655.22,655.46,654.58,655.26,6250.0,655.22,655.46,654.58,655.26,6250.0
2021-04-21 11:15:00,655.58,656.01,655.0,655.65,1369.0,655.58,656.01,655.0,655.65,1369.0
2021-04-21 11:20:00,655.4,656.39,655.0,655.7,3549.0,655.4,656.39,655.0,655.7,3549.0
2021-04-21 11:25:00,655.49,655.89,654.47,655.18,6322.0,655.49,655.89,654.47,655.18,6322.0
2021-04-21 11:30:00,655.0,655.67,654.9,655.28,2470.0,655.0,655.67,654.9,655.28,2470.0
2021-04-21 11:35:00,655.05,655.14,654.52,655.0,13286.0,655.05,655.14,654.52,655.0,13286.0
2021-04-21 11:40:00,655.33,661.72,655.17,660.96,5647.0,655.33,661.72,655.17,660.96,5647.0
2021-04-21 11:45:00,660.05,662.51,660.04,661.62,4213.0,660.05,662.51,660.04,661.62,4213.0
2021-04-21 11:50:00,661.26,662.37,660.92,660.92,5423.0,661.26,662.37,660.92,660.92,5423.0
2021-04-21 11:55:00,660.53,663.21,659.06,659.06,7790.0,660.53,663.21,659.06,659.06,7790.0
2021-04-21 12:00:00,658.4,658.4,657.29,657.56,1510.0,658.4,658.4,657.29,657.56,1510.0
2021-04-21 12:05:00,658.02,658.02,656.04,656.04,2260.0,658.02,658.02,656.04,656.04,2260.0
2021-04-21 12:10:00,656.01,656.1,655.27,655.99,1600.0,656.01,656.1,655.27,655.99,1600.0
2021-04-21 12:15:00,655.99,656.67,654.0,655.62,11388.0,655.99,656.67,654.0,655.62,11388.0
2021-04-21 12:20:00,655.59,656.13,655.36,656.13,900.0,655.59,656.13,655.36,656.13,900.0
2021-04-21 12:25:00,655.45,656.0,655.45,656.0,300.0,655.45,656.0,655.45,656.0,300.0
2021-04-21 12:30:00,656.38,657.06,656.28,656.38,1922.0,656.38,657.06,656.28,656.38,1922.0
2021-04-21 12:35:00,656.38,657.61,656.38,656.84,1148.0,656.38,657.61,656.38,656.84,1148.0
2021-04-21 12:40:00,657.67,657.76,657.36,657.36,500.0,657.67,657.76,657.36,657.36,500.0
2021-04-21 12:45:00,657.96,658.01,657.09,657.1,1300.0,657.96,658.01,657.09,657.1,1300.0
2021-04-21 12:50:00,657.1,657.57,656.31,656.32,1755.0,657.1,657.57,656.31,656.32,1755.0
2021-04-21 12:55:00,655.67,656.22,655.43,655.73,1440.0,655.67,656.22,655.43,655.73,1440.0
2021-04-21 13:00:00,655.48,655.49,655.3,655.3,300.0,655.48,655.49,655.3,655.3,300.0
2021-04-21 13:05:00,655.05,656.13,654.8,656.13,3910.0,655.05,656.13,654.8,656.13,3910.0
2021-04-21 13:10:00,655.9,655.9,655.66,655.79,509.0,655.9,655.9,655.66,655.79,509.0
2021-04-21 13:15:00,655.26,656.22,655.26,656.22,700.0,655.26,656.22,655.26,656.22,700.0
2021-04-21 13:20:00,656.67,657.15,655.15,655.15,800.0,656.67,657.15,655.15,655.15,800.0
2021-04-21 13:25:00,655.03,655.18,653.44,655.0,13523.0,655.03,655.18,653.44,655.0,13523.0
2021-04-21 13:30:00,655.0,655.72,654.61,655.35,4734.0,655.0,655.72,654.61,655.35,4734.0
2021-04-21 13:35:00,655.38,655.64,654.52,655.0,8320.0,655.38,655.64,654.52,655.0,8320.0
2021-04-21 13:40:00,655.0,656.46,654.38,655.94,8055.0,655.0,656.46,654.38,655.94,8055.0
2021-04-21 13:45:00,655.53,655.94,655.06,655.06,700.0,655.53,655.94,655.06,655.06,700.0
2021-04-21 13:50:00,655.19,655.64,655.0,655.63,1300.0,655.19,655.64,655.0,655.63,1300.0
2021-04-21 13:55:00,655.86,655.86,655.04,655.4,600.0,655.86,655.86,655.04,655.4,600.0
2021-04-21 14:00:00,655.02,655.47,654.75,655.08,2255.0,655.02,655.47,654.75,655.08,2255.0
2021-04-21 14:05:00,655.2,655.5,654.92,655.35,3966.0,655.2,655.5,654.92,655.35,3966.0
2021-04-21 14:10:00,655.02,655.25,654.4,654.77,23460.0,655.02,655.25,654.4,654.77,23460.0
2021-04-21 14:15:00,654.64,656.4,654.61,655.8,7691.0,654.64,656.4,654.61,655.8,7691.0
2021-04-21 14:20:00,657.02,657.02,655.82,656.35,1106.0,657.02,657.02,655.82,656.35,1106.0
2021-04-21 14:25:00,656.87,658.13,656.8,658.13,1500.0,656.87,658.13,656.8,658.13,1500.0
2021-04-21 14:30:00,658.29,658.72,658.07,658.37,1465.0,658.29,658.72,658.07,658.37,1465.0
2021-04-21 14:35:00,658.79,660.0,658.79,659.78,2655.0,658.79,660.0,658.79,659.78,2655.0
2021-04-21 14:40:00,659.46,659.51,658.12,658.12,1600.0,659.46,659.51,658.12,658.12,1600.0
2021-04-21 14:45:00,656.74,656.74,655.67,656.66,1599.0,656.74,656.74,655.67,656.66,1599.0
2021-04-21 14:50:00,655.28,656.9,655.16,656.9,1280.0,655.28,656.9,655.16,656.9,1280.0
2021-04-21 14:55:00,657.17,657.17,656.66,657.0,700.0,657.17,657.17,656.66,657.0,700.0
2021-04-21 15:00:00,657.05,657.05,656.5,656.79,1686.0,657.05,657.05,656.5,656.79,1686.0
2021-04-21 15:05:00,656.55,656.55,655.0,655.74,1700.0,656.55,656.55,655.0,655.74,1700.0
2021-04-21 15:10:00,656.27,658.43,656.27,657.98,1708.0,656.27,658.43,656.27,657.98,1708.0
2021-04-21 15:15:00,657.6,657.6,657.01,657.06,500.0,657.6,657.6,657.01,657.06,500.0
2021-04-21 15:20:00,656.1,656.64,656.1,656.63,400.0,656.1,656.64,656.1,656.63,400.0
2021-04-21 15:25:00,657.0,658.05,656.76,657.41,4350.0,657.0,658.05,656.76,657.41,4350.0
2021-04-21 15:30:00,657.3,658.28,656.41,657.95,3300.0,657.3,658.28,656.41,657.95,3300.0
2021-04-21 15:35:00,658.61,659.28,657.73,658.69,3910.0,658.61,659.28,657.73,658.69,3910.0
2021-04-21 15:40:00,658.3,658.3,656.23,657.2,5493.0,658.3,658.3,656.23,657.2,5493.0
2021-04-21 15:45:00,657.47,657.49,656.47,657.09,3406.0,657.47,657.49,656.47,657.09,3406.0
2021-04-21 15:50:00,657.01,657.34,655.55,656.17,8620.0,657.01,657.34,655.55,656.17,8620.0
2021-04-21 15:55:00,656.75,656.92,655.51,656.4,12382.0,656.75,656.92,655.51,656.4,12382.0
2021-04-22 09:30:00,659.75,663.68,657.0,660.0,6144.0,659.75,663.68,657.0,660.0,6144.0
2021-04-22 09:35:00,660.95,663.0,659.03,662.69,5919.0,660.95,663.0,659.03,662.69,5919.0
2021-04-22 09:40:00,662.61,662.67,659.0,659.0,1650.0,662.61,662.67,659.0,659.0,1650.0
2021-04-22 09:45:00,659.14,659.47,653.71,655.94,4103.0,659.14,659.47,653.71,655.94,4103.0
2021-04-22 09:50:00,657.05,663.44,654.35,663.44,12898.0,657.05,663.44,654.35,663.44,12898.0
2021-04-22 09:55:00,663.0,665.26,662.46,664.39,16641.0,663.0,665.26,662.46,664.39,16641.0
2021-04-22 10:00:00,664.52,665.87,662.1,664.17,7584.0,664.52,665.87,662.1,664.17,7584.0
2021-04-22 10:05:00,663.6,664.76,663.07,663.46,2875.0,663.6,664.76,663.07,663.46,2875.0
2021-04-22 10:10:00,664.16,664.16,662.72,663.56,5497.0,664.16,664.16,662.72,663.56,5497.0
2021-04-22 10:15:00,663.33,663.79,659.28,659.28,29995.0,663.33,663.79,659.28,659.28,29995.0
2021-04-22 10:20:00,661.26,663.35,660.03,663.1,21834.0,661.26,663.35,660.03,663.1,21834.0
2021-04-22 10:25:00,663.29,663.91,660.5,662.98,21130.0,663.29,663.91,660.5,662.98,21130.0
2021-04-22 10:30:00,663.0,664.45,662.51,663.4,4123.0,663.0,664.45,662.51,663.4,4123.0
2021-04-22 10:35:00,662.94,663.92,662.94,663.14,1768.0,662.94,663.92,662.94,663.14,1768.0
2021-04-22 10:40:00,663.73,664.27,663.01,663.15,3145.0,663.73,664.27,663.01,663.15,3145.0
2021-04-22 10:45:00,663.28,663.46,662.91,663.46,661.0,663.28,663.46,662.91,663.46,661.0
2021-04-22 10:50:00,663.53,665.25,663.26,665.2,2480.0,663.53,665.25,663.26,665.2,2480.0
2021-04-22 10:55:00,665.02,666.93,664.75,665.5,4897.0,665.02,666.93,664.75,665.5,4897.0
2021-04-22 11:00:00,666.19,666.59,665.18,665.45,1200.0,666.19,666.59,665.18,665.45,1200.0
2021-04-22 11:05:00,664.71,667.96,663.13,667.96,3237.0,664.71,667.96,663.13,667.96,3237.0
2021-04-22 11:10:00,667.37,667.42,666.0,666.37,2750.0,667.37,667.42,666.0,666.37,2750.0
2021-04-22 11:15:00,666.86,669.0,666.86,668.85,2923.0,666.86,669.0,666.86,668.85,2923.0
2021-04-22 11:20:00,668.44,669.6,668.06,669.6,2235.0,668.44,669.6,668.06,669.6,2235.0
2021-04-22 11:25:00,669.48,670.98,668.67,669.88,8233.0,669.48,670.98,668.67,669.88,8233.0
2021-04-22 11:30:00,669.99,670.0,668.6,670.0,1693.0,669.99,670.0,668.6,670.0,1693.0
2021-04-22 11:35:00,669.5,672.0,669.38,672.0,3950.0,669.5,672.0,669.38,672.0,3950.0
2021-04-22 11:40:00,671.81,672.99,669.35,669.35,6025.0,671.81,672.99,669.35,669.35,6025.0
2021-04-22 11:45:00,670.95,672.1,669.9,672.0,4527.0,670.95,672.1,669.9,672.0,4527.0
2021-04-22 11:50:00,670.29,672.4,670.29,671.21,1335.0,670.29,672.4,670.29,671.21,1335.0
2021-04-22 11:55:00,672.45,672.45,671.12,671.22,2927.0,672.45,672.45,671.12,671.22,2927.0
2021-04-22 12:00:00,670.85,670.85,667.73,667.87,2689.0,670.85,670.85,667.73,667.87,2689.0
2021-04-22 12:05:00,667.88,669.5,667.88,669.47,1635.0,667.88,669.5,667.88,669.47,1635.0
2021-04-22 12:10:00,668.91,669.2,668.25,668.47,2440.0,668.91,669.2,668.25,668.47,2440.0
2021-04-22 12:15:00,668.66,668.66,667.49,667.49,400.0,668.66,668.66,667.49,667.49,400.0
2021-04-22 12:20:00,668.17,668.18,668.17,668.17,250.0,668.17,668.18,668.17,668.17,250.0
2021-04-22 12:25:00,669.17,669.5,668.96,669.5,1649.0,669.17,669.5,668.96,669.5,1649.0
2021-04-22 12:30:00,668.84,669.48,668.84,669.08,524.0,668.84,669.48,668.84,669.08,524.0
2021-04-22 12:35:00,668.97,668.98,668.2,668.52,560.0,668.97,668.98,668.2,668.52,560.0
2021-04-22 12:40:00,668.2,668.43,667.44,668.15,1513.0,668.2,668.43,667.44,668.15,1513.0
2021-04-22 12:45:00,668.15,669.02,668.0,669.02,900.0,668.15,669.02,668.0,669.02,900.0
2021-04-22 12:50:00,668.59,669.02,668.59,669.02,600.0,668.59,669.02,668.59,669.02,600.0
2021-04-22 12:55:00,669.16,669.74,668.63,669.74,775.0,669.16,669.74,668.63,669.74,775.0
2021-04-22 13:00:00,669.38,669.97,669.24,669.24,797.0,669.38,669.97,669.24,669.24,797.0
2021-04-22 13:05:00,669.29,669.35,660.71,661.0,24520.0,669.29,669.35,660.71,661.0,24520.0
2021-04-22 13:10:00,660.06,663.59,658.24,663.59,37089.0,660.06,663.59,658.24,663.59,37089.0
2021-04-22 13:15:00,663.6,663.6,656.7,658.16,11276.0,663.6,663.6,656.7,658.16,11276.0
2021-04-22 13:20:00,658.0,662.84,658.0,661.93,2532.0,658.0,662.84,658.0,661.93,2532.0
2021-04-22 13:25:00,660.45,663.88,660.3,663.88,2803.0,660.45,663.88,660.3,663.88,2803.0
2021-04-22 13:30:00,663.31,663.64,661.0,662.04,2243.0,663.31,663.64,661.0,662.04,2243.0
2021-04-22 13:35:00,662.8,662.8,661.27,661.7,2515.0,662.8,662.8,661.27,661.7,2515.0
2021-04-22 13:40:00,660.39,660.39,656.51,656.61,1821.0,660.39,660.39,656.51,656.61,1821.0
2021-04-22 13:45:00,656.76,659.4,656.53,657.26,2561.0,656.76,659.4,656.53,657.26,2561.0
2021-04-22 13:50:00,657.21,657.21,652.27,652.27,8660.0,657.21,657.21,652.27,652.27,8660.0
2021-04-22 13:55:00,652.0,653.0,650.43,651.6,3417.0,652.0,653.0,650.43,651.6,3417.0
2021-04-22 14:00:00,650.5,650.63,646.43,649.69,4111.0,650.5,650.63,646.43,649.69,4111.0
2021-04-22 14:05:00,649.85,653.26,649.79,653.26,1825.0,649.85,653.26,649.79,653.26,1825.0
2021-04-22 14:10:00,652.0,653.34,650.97,653.23,4210.0,652.0,653.34,650.97,653.23,4210.0
2021-04-22 14:15:00,653.56,654.79,651.81,651.81,1090.0,653.56,654.79,651.81,651.81,1090.0
2021-04-22 14:20:00,652.41,652.46,649.77,651.77,3469.0,652.41,652.46,649.77,651.77,3469.0
2021-04-22 14:25:00,650.5,652.8,649.29,652.61,4718.0,650.5,652.8,649.29,652.61,4718.0
2021-04-22 14:30:00,653.22,658.15,653.22,658.15,8937.0,653.22,658.15,653.22,658.15,8937.0
2021-04-22 14:35:00,658.22,660.66,657.22,659.48,6783.0,658.22,660.66,657.22,659.48,6783.0
2021-04-22 14:40:00,659.75,659.75,657.51,657.51,1338.0,659.75,659.75,657.51,657.51,1338.0
2021-04-22 14:45:00,657.36,657.99,656.48,656.84,1510.0,657.36,657.99,656.48,656.84,1510.0
2021-04-22 14:50:00,657.13,657.54,657.03,657.03,1100.0,657.13,657.54,657.03,657.03,1100.0
2021-04-22 14:55:00,658.73,660.01,657.94,660.0,958.0,658.73,660.01,657.94,660.0,958.0
2021-04-22 15:00:00,659.42,661.21,658.96,660.61,4259.0,659.42,661.21,658.96,660.61,4259.0
2021-04-22 15:05:00,660.53,661.15,653.5,654.79,2060.0,660.53,661.15,653.5,654.79,2060.0
2021-04-22 15:10:00,653.01,653.3,653.01,653.3,200.0,653.01,653.3,653.01,653.3,200.0
2021-04-22 15:15:00,654.2,654.2,650.98,650.98,1565.0,654.2,654.2,650.98,650.98,1565.0
2021-04-22 15:20:00,651.74,652.5,650.88,651.56,608.0,651.74,652.5,650.88,651.56,608.0
2021-04-22 15:25:00,652.92,654.69,652.92,653.92,700.0,652.92,654.69,652.92,653.92,700.0
2021-04-22 15:30:00,654.52,654.7,651.5,652.26,3652.0,654.52,654.7,651.5,652.26,3652.0
2021-04-22 15:35:00,652.53,654.11,650.66,652.43,1597.0,652.53,654.11,650.66,652.43,1597.0
2021-04-22 15:40:00,652.49,653.57,652.43,653.57,1207.0,652.49,653.57,652.43,653.57,1207.0
2021-04-22 15:45:00,654.12,655.12,651.21,651.86,1408.0,654.12,655.12,651.21,651.86,1408.0
2021-04-22 15:50:00,655.0,655.14,652.14,653.12,5868.0,655.0,655.14,652.14,653.12,5868.0
2021-04-22 15:55:00,652.67,654.46,651.15,654.46,25491.0,652.67,654.46,651.15,654.46,25491.0
2021-04-23 09:30:00,658.15,659.05,654.09,656.5,10725.0,658.15,659.05,654.09,656.5,10725.0
2021-04-23 09:35:00,656.0,664.02,656.0,661.41,4731.0,656.0,664.02,656.0,661.41,4731.0
2021-04-23 09:40:00,660.85,664.12,660.0,664.12,5075.0,660.85,664.12,660.0,664.12,5075.0
2021-04-23 09:45:00,662.43,665.46,660.01,665.45,2859.0,662.43,665.46,660.01,665.45,2859.0
2021-04-23 09:50:00,665.99,668.0,663.8,668.0,5279.0,665.99,668.0,663.8,668.0,5279.0
2021-04-23 09:55:00,666.59,669.41,666.59,668.6,4136.0,666.59,669.41,666.59,668.6,4136.0
2021-04-23 10:00:00,669.1,671.94,669.1,670.29,7108.0,669.1,671.94,669.1,670.29,7108.0
2021-04-23 10:05:00,669.57,670.28,668.89,670.28,2066.0,669.57,670.28,668.89,670.28,2066.0
2021-04-23 10:10:00,669.88,671.18,669.37,671.17,1000.0,669.88,671.18,669.37,671.17,1000.0
2021-04-23 10:15:00,669.22,669.85,667.04,669.7,5534.0,669.22,669.85,667.04,669.7,5534.0
2021-04-23 10:20:00,670.0,671.0,668.15,668.15,3864.0,670.0,671.0,668.15,668.15,3864.0
2021-04-23 10:25:00,668.55,668.92,667.34,668.92,1119.0,668.55,668.92,667.34,668.92,1119.0
2021-04-23 10:30:00,669.22,669.89,668.27,668.46,1100.0,669.22,669.89,668.27,668.46,1100.0
2021-04-23 10:35:00,669.83,671.0,669.83,670.45,1497.0,669.83,671.0,669.83,670.45,1497.0
2021-04-23 10:40:00,670.45,673.5,669.74,672.31,6872.0,670.45,673.5,669.74,672.31,6872.0
2021-04-23 10:45:00,672.31,673.02,671.5,672.57,3826.0,672.31,673.02,671.5,672.57,3826.0
2021-04-23 10:50:00,672.28,672.28,670.95,671.56,1800.0,672.28,672.28,670.95,671.56,1800.0
2021-04-23 10:55:00,671.98,672.6,670.12,672.26,2909.0,671.98,672.6,670.12,672.26,2909.0
2021-04-23 11:00:00,673.54,675.0,673.03,674.72,4064.0,673.54,675.0,673.03,674.72,4064.0
2021-04-23 11:05:00,674.22,674.26,672.21,672.71,1827.0,674.22,674.26,672.21,672.71,1827.0
2021-04-23 11:10:00,672.05,674.1,671.75,673.25,2093.0,672.05,674.1,671.75,673.25,2093.0
2021-04-23 11:15:00,674.0,676.3,674.0,676.3,3939.0,674.0,676.3,674.0,676.3,3939.0
2021-04-23 11:20:00,675.58,676.38,675.58,675.95,2664.0,675.58,676.38,675.58,675.95,2664.0
2021-04-23 11:25:00,675.95,680.43,675.94,680.07,32670.0,675.95,680.43,675.94,680.07,32670.0
2021-04-23 11:30:00,679.57,682.5,677.6,679.63,22636.0,679.57,682.5,677.6,679.63,22636.0
2021-04-23 11:35:00,679.12,680.78,676.77,676.93,3721.0,679.12,680.78,676.77,676.93,3721.0
2021-04-23 11:40:00,678.77,678.77,673.67,674.98,3874.0,678.77,678.77,673.67,674.98,3874.0
2021-04-23 11:45:00,674.85,677.1,674.85,676.37,1340.0,674.85,677.1,674.85,676.37,1340.0
2021-04-23 11:50:00,676.23,678.04,676.22,677.47,1600.0,676.23,678.04,676.22,677.47,1600.0
2021-04-23 11:55:00,678.77,680.35,678.75,679.14,2781.0,678.77,680.35,678.75,679.14,2781.0
2021-04-23 12:00:00,679.14,680.8,679.14,680.8,14461.0,679.14,680.8,679.14,680.8,14461.0
2021-04-23 12:05:00,680.36,680.81,679.86,680.54,3917.0,680.36,680.81,679.86,680.54,3917.0
2021-04-23 12:10:00,680.01,680.53,679.8,680.17,5812.0,680.01,680.53,679.8,680.17,5812.0
2021-04-23 12:15:00,679.95,680.52,679.82,680.31,2977.0,679.95,680.52,679.82,680.31,2977.0
2021-04-23 12:20:00,680.4,681.31,680.36,681.21,4173.0,680.4,681.31,680.36,681.21,4173.0
2021-04-23 12:25:00,680.93,681.2,679.81,681.17,8794.0,680.93,681.2,679.81,681.17,8794.0
2021-04-23 12:30:00,681.51,686.42,681.51,686.33,20340.0,681.51,686.42,681.51,686.33,20340.0
2021-04-23 12:35:00,686.09,687.26,683.47,684.23,13148.0,686.09,687.26,683.47,684.23,13148.0
2021-04-23 12:40:00,684.2,684.8,682.15,684.25,4100.0,684.2,684.8,682.15,684.25,4100.0
2021-04-23 12:45:00,684.14,686.53,683.92,686.32,3674.0,684.14,686.53,683.92,686.32,3674.0
2021-04-23 12:50:00,686.24,688.82,683.4,684.58,45836.0,686.24,688.82,683.4,684.58,45836.0
2021-04-23 12:55:00,684.05,684.93,681.61,683.5,4520.0,684.05,684.93,681.61,683.5,4520.0
2021-04-23 13:00:00,684.04,684.04,681.33,683.59,6357.0,684.04,684.04,681.33,683.59,6357.0
2021-04-23 13:05:00,683.15,684.46,683.02,684.46,1711.0,683.15,684.46,683.02,684.46,1711.0
2021-04-23 13:10:00,683.65,683.65,682.04,682.72,8550.0,683.65,683.65,682.04,682.72,8550.0
2021-04-23 13:15:00,682.82,683.51,681.59,683.15,5779.0,682.82,683.51,681.59,683.15,5779.0
2021-04-23 13:20:00,683.49,684.63,683.49,683.77,2203.0,683.49,684.63,683.49,683.77,2203.0
2021-04-23 13:25:00,683.7,685.05,683.7,685.05,1200.0,683.7,685.05,683.7,685.05,1200.0
2021-04-23 13:30:00,685.25,685.34,685.25,685.33,384.0,685.25,685.34,685.25,685.33,384.0
2021-04-23 13:35:00,685.23,686.71,685.23,686.19,700.0,685.23,686.71,685.23,686.19,700.0
2021-04-23 13:40:00,685.84,686.25,685.08,685.33,1000.0,685.84,686.25,685.08,685.33,1000.0
2021-04-23 13:45:00,685.41,685.41,684.0,684.0,550.0,685.41,685.41,684.0,684.0,550.0
2021-04-23 13:50:00,685.0,685.0,683.59,684.08,1100.0,685.0,685.0,683.59,684.08,1100.0
2021-04-23 13:55:00,682.61,684.0,682.61,683.7,1061.0,682.61,684.0,682.61,683.7,1061.0
2021-04-23 14:00:00,684.08,684.75,683.32,683.32,1600.0,684.08,684.75,683.32,683.32,1600.0
2021-04-23 14:05:00,683.81,685.02,683.72,684.0,1365.0,683.81,685.02,683.72,684.0,1365.0
2021-04-23 14:10:00,683.41,683.46,682.89,683.46,1947.0,683.41,683.46,682.89,683.46,1947.0
2021-04-23 14:15:00,683.11,683.11,680.0,681.43,9202.0,683.11,683.11,680.0,681.43,9202.0
2021-04-23 14:20:00,682.17,682.17,680.46,681.98,6150.0,682.17,682.17,680.46,681.98,6150.0
2021-04-23 14:25:00,681.74,681.74,681.21,681.62,900.0,681.74,681.74,681.21,681.62,900.0
2021-04-23 14:30:00,681.84,683.46,681.78,683.02,1005.0,681.84,683.46,681.78,683.02,1005.0
2021-04-23 14:35:00,683.9,684.04,681.44,681.44,2100.0,683.9,684.04,681.44,681.44,2100.0
2021-04-23 14:40:00,681.83,681.83,681.7,681.7,200.0,681.83,681.83,681.7,681.7,200.0
2021-04-23 14:45:00,681.79,681.84,680.0,681.15,2615.0,681.79,681.84,680.0,681.15,2615.0
2021-04-23 14:50:00,681.52,682.07,680.85,680.85,400.0,681.52,682.07,680.85,680.85,400.0
2021-04-23 14:55:00,680.85,681.25,680.02,680.89,1611.0,680.85,681.25,680.02,680.89,1611.0
2021-04-23 15:00:00,681.74,681.75,681.4,681.4,500.0,681.74,681.75,681.4,681.4,500.0
2021-04-23 15:05:00,681.59,682.69,681.54,682.64,1818.0,681.59,682.69,681.54,682.64,1818.0
2021-04-23 15:10:00,683.28,684.08,682.25,682.44,953.0,683.28,684.08,682.25,682.44,953.0
2021-04-23 15:15:00,682.08,683.12,681.88,682.44,1810.0,682.08,683.12,681.88,682.44,1810.0
2021-04-23 15:20:00,682.29,683.69,681.81,683.37,1400.0,682.29,683.69,681.81,683.37,1400.0
2021-04-23 15:25:00,683.28,684.43,682.44,683.11,4990.0,683.28,684.43,682.44,683.11,4990.0
2021-04-23 15:30:00,683.12,684.56,682.75,684.52,4969.0,683.12,684.56,682.75,684.52,4969.0
2021-04-23 15:35:00,684.54,686.27,684.54,685.29,6682.0,684.54,686.27,684.54,685.29,6682.0
2021-04-23 15:40:00,685.44,686.67,684.93,686.67,8712.0,685.44,686.67,684.93,686.67,8712.0
2021-04-23 15:45:00,686.85,689.06,685.5,688.44,42603.0,686.85,689.06,685.5,688.44,42603.0
2021-04-23 15:50:00,688.88,689.67,687.43,689.67,31958.0,688.88,689.67,687.43,689.67,31958.0
2021-04-23 15:55:00,689.65,689.85,687.94,687.99,47441.0,689.65,689.85,687.94,687.99,47441.0
2021-04-26 09:30:00,687.99,690.0,686.0,688.01,11097.0,687.99,690.0,686.0,688.01,11097.0
2021-04-26 09:35:00,687.43,688.5,685.55,688.45,1936.0,687.43,688.5,685.55,688.45,1936.0
2021-04-26 09:40:00,686.34,686.41,678.96,680.35,13466.0,686.34,686.41,678.96,680.35,13466.0
2021-04-26 09:45:00,679.66,682.19,678.01,679.38,7967.0,679.66,682.19,678.01,679.38,7967.0
2021-04-26 09:50:00,679.68,679.69,675.18,677.5,10768.0,679.68,679.69,675.18,677.5,10768.0
2021-04-26 09:55:00,677.56,681.95,677.38,681.95,2316.0,677.56,681.95,677.38,681.95,2316.0
2021-04-26 10:00:00,680.8,682.5,679.01,681.75,3712.0,680.8,682.5,679.01,681.75,3712.0
2021-04-26 10:05:00,682.43,683.76,680.4,683.76,5900.0,682.43,683.76,680.4,683.76,5900.0
2021-04-26 10:10:00,683.0,684.52,682.47,684.52,20676.0,683.0,684.52,682.47,684.52,20676.0
2021-04-26 10:15:00,682.99,683.42,679.52,679.79,49568.0,682.99,683.42,679.52,679.79,49568.0
2021-04-26 10:20:00,679.79,681.34,678.03,681.34,7235.0,679.79,681.34,678.03,681.34,7235.0
2021-04-26 10:25:00,681.25,682.08,679.52,679.69,2525.0,681.25,682.08,679.52,679.69,2525.0
2021-04-26 10:30:00,678.69,680.86,678.69,680.34,2306.0,678.69,680.86,678.69,680.34,2306.0
2021-04-26 10:35:00,680.96,681.9,680.79,681.0,1950.0,680.96,681.9,680.79,681.0,1950.0
2021-04-26 10:40:00,680.52,681.0,679.5,681.0,8926.0,680.52,681.0,679.5,681.0,8926.0
2021-04-26 10:45:00,681.57,681.74,677.56,678.8,11775.0,681.57,681.74,677.56,678.8,11775.0
2021-04-26 10:50:00,678.4,680.0,678.39,679.29,3037.0,678.4,680.0,678.39,679.29,3037.0
2021-04-26 10:55:00,680.42,681.34,680.42,681.14,800.0,680.42,681.34,680.42,681.14,800.0
2021-04-26 11:00:00,682.0,682.64,681.55,682.24,1140.0,682.0,682.64,681.55,682.24,1140.0
2021-04-26 11:05:00,682.67,682.67,681.33,681.78,1629.0,682.67,682.67,681.33,681.78,1629.0
2021-04-26 11:10:00,682.8,683.0,681.45,682.01,1448.0,682.8,683.0,681.45,682.01,1448.0
2021-04-26 11:15:00,681.84,681.84,679.39,680.16,1525.0,681.84,681.84,679.39,680.16,1525.0
2021-04-26 11:20:00,680.03,680.89,679.65,680.46,1607.0,680.03,680.89,679.65,680.46,1607.0
2021-04-26 11:25:00,680.29,681.99,680.29,681.38,451.0,680.29,681.99,680.29,681.38,451.0
2021-04-26 11:30:00,681.37,682.27,681.37,682.27,4403.0,681.37,682.27,681.37,682.27,4403.0
2021-04-26 11:35:00,681.91,682.59,681.82,681.83,1028.0,681.91,682.59,681.82,681.83,1028.0
2021-04-26 11:40:00,681.51,681.51,680.77,680.77,400.0,681.51,681.51,680.77,680.77,400.0
2021-04-26 11:45:00,680.77,680.77,680.77,680.77,0.0,680.77,680.77,680.77,680.77,0.0
2021-04-26 11:50:00,679.0,679.77,678.46,678.46,2453.0,679.0,679.77,678.46,678.46,2453.0
2021-04-26 11:55:00,679.02,679.83,678.87,678.88,2166.0,679.02,679.83,678.87,678.88,2166.0
2021-04-26 12:00:00,678.37,678.79,678.08,678.63,1100.0,678.37,678.79,678.08,678.63,1100.0
2021-04-26 12:05:00,678.66,678.66,677.27,677.49,2870.0,678.66,678.66,677.27,677.49,2870.0
2021-04-26 12:10:00,677.49,677.71,677.29,677.34,550.0,677.49,677.71,677.29,677.34,550.0
2021-04-26 12:15:00,677.25,678.42,677.21,677.64,2284.0,677.25,678.42,677.21,677.64,2284.0
2021-04-26 12:20:00,677.5,677.58,677.5,677.58,200.0,677.5,677.58,677.5,677.58,200.0
2021-04-26 12:25:00,677.39,678.64,677.3,678.64,822.0,677.39,678.64,677.3,678.64,822.0
2021-04-26 12:30:00,678.09,678.36,677.36,678.36,1300.0,678.09,678.36,677.36,678.36,1300.0
2021-04-26 12:35:00,679.3,679.77,678.82,679.01,1480.0,679.3,679.77,678.82,679.01,1480.0
2021-04-26 12:40:00,679.24,680.26,678.3,678.3,650.0,679.24,680.26,678.3,678.3,650.0
2021-04-26 12:45:00,679.36,680.53,679.32,680.53,400.0,679.36,680.53,679.32,680.53,400.0
2021-04-26 12:50:00,680.03,681.04,680.03,681.04,402.0,680.03,681.04,680.03,681.04,402.0
2021-04-26 12:55:00,679.91,679.91,678.9,679.54,600.0,679.91,679.91,678.9,679.54,600.0
2021-04-26 13:00:00,679.56,680.64,679.55,680.64,750.0,679.56,680.64,679.55,680.64,750.0
2021-04-26 13:05:00,681.05,681.05,680.5,680.5,532.0,681.05,681.05,680.5,680.5,532.0
2021-04-26 13:10:00,680.5,680.5,680.23,680.23,500.0,680.5,680.5,680.23,680.23,500.0
2021-04-26 13:15:00,680.4,680.4,679.34,679.34,335.0,680.4,680.4,679.34,679.34,335.0
2021-04-26 13:20:00,680.0,680.0,679.08,679.08,864.0,680.0,680.0,679.08,679.08,864.0
2021-04-26 13:25:00,679.6,679.75,679.41,679.75,479.0,679.6,679.75,679.41,679.75,479.0
2021-04-26 13:30:00,678.86,678.86,677.75,677.83,800.0,678.86,678.86,677.75,677.83,800.0
2021-04-26 13:35:00,677.79,678.26,677.79,678.26,200.0,677.79,678.26,677.79,678.26,200.0
2021-04-26 13:40:00,677.34,678.51,677.34,678.51,621.0,677.34,678.51,677.34,678.51,621.0
2021-04-26 13:45:00,678.84,681.68,678.53,681.67,10011.0,678.84,681.68,678.53,681.67,10011.0
2021-04-26 13:50:00,681.64,681.72,680.17,680.84,5570.0,681.64,681.72,680.17,680.84,5570.0
2021-04-26 13:55:00,680.9,681.2,680.27,681.05,10759.0,680.9,681.2,680.27,681.05,10759.0
2021-04-26 14:00:00,680.98,682.0,680.97,682.0,958.0,680.98,682.0,680.97,682.0,958.0
2021-04-26 14:05:00,681.81,681.81,681.35,681.35,306.0,681.81,681.81,681.35,681.35,306.0
2021-04-26 14:10:00,680.9,681.37,680.15,680.43,11787.0,680.9,681.37,680.15,680.43,11787.0
2021-04-26 14:15:00,680.25,681.47,679.85,681.47,12975.0,680.25,681.47,679.85,681.47,12975.0
2021-04-26 14:20:00,681.39,681.58,680.81,681.58,3087.0,681.39,681.58,680.81,681.58,3087.0
2021-04-26 14:25:00,681.51,681.52,681.51,681.51,110.0,681.51,681.52,681.51,681.51,110.0
2021-04-26 14:30:00,681.52,681.64,680.89,681.44,1623.0,681.52,681.64,680.89,681.44,1623.0
2021-04-26 14:35:00,681.69,682.27,681.69,682.22,500.0,681.69,682.27,681.69,682.22,500.0
2021-04-26 14:40:00,681.91,683.1,681.9,682.82,2231.0,681.91,683.1,681.9,682.82,2231.0
2021-04-26 14:45:00,682.85,684.73,682.79,684.53,850.0,682.85,684.73,682.79,684.53,850.0
2021-04-26 14:50:00,684.43,684.43,684.43,684.43,100.0,684.43,684.43,684.43,684.43,100.0
2021-04-26 14:55:00,684.82,686.56,683.94,686.45,2500.0,684.82,686.56,683.94,686.45,2500.0
2021-04-26 15:00:00,687.22,688.0,686.49,687.22,3666.0,687.22,688.0,686.49,687.22,3666.0
2021-04-26 15:05:00,687.23,687.53,686.73,686.82,1650.0,687.23,687.53,686.73,686.82,1650.0
2021-04-26 15:10:00,686.82,686.92,686.26,686.26,1000.0,686.82,686.92,686.26,686.26,1000.0
2021-04-26 15:15:00,685.86,687.86,685.86,687.23,2818.0,685.86,687.86,685.86,687.23,2818.0
2021-04-26 15:20:00,687.43,688.39,687.43,688.04,12065.0,687.43,688.39,687.43,688.04,12065.0
2021-04-26 15:25:00,688.81,689.02,686.84,686.84,2345.0,688.81,689.02,686.84,686.84,2345.0
2021-04-26 15:30:00,686.1,686.85,685.84,686.85,300.0,686.1,686.85,685.84,686.85,300.0
2021-04-26 15:35:00,685.8,688.38,685.73,687.65,2489.0,685.8,688.38,685.73,687.65,2489.0
2021-04-26 15:40:00,687.5,688.0,685.92,686.15,1508.0,687.5,688.0,685.92,686.15,1508.0
2021-04-26 15:45:00,686.01,687.12,683.99,684.7,6319.0,686.01,687.12,683.99,684.7,6319.0
2021-04-26 15:50:00,683.95,687.0,683.95,685.91,7909.0,683.95,687.0,683.95,685.91,7909.0
2021-04-26 15:55:00,686.93,688.26,685.24,688.23,25833.0,686.93,688.26,685.24,688.23,25833.0
2021-04-27 09:30:00,679.88,686.21,678.05,684.0,14145.0,679.88,686.21,678.05,684.0,14145.0
2021-04-27 09:35:00,685.01,685.9,684.01,685.13,1500.0,685.01,685.9,684.01,685.13,1500.0
2021-04-27 09:40:00,684.88,687.73,684.12,687.73,6957.0,684.88,687.73,684.12,687.73,6957.0
2021-04-27 09:45:00,685.28,686.82,682.12,684.82,2785.0,685.28,686.82,682.12,684.82,2785.0
2021-04-27 09:50:00,684.79,696.51,684.79,695.0,6350.0,684.79,696.51,684.79,695.0,6350.0
2021-04-27 09:55:00,696.51,704.21,696.0,701.59,12181.0,696.51,704.21,696.0,701.59,12181.0
2021-04-27 10:00:00,701.47,704.71,699.07,702.36,18050.0,701.47,704.71,699.07,702.36,18050.0
2021-04-27 10:05:00,703.53,703.53,700.61,700.65,5702.0,703.53,703.53,700.61,700.65,5702.0
2021-04-27 10:10:00,700.7,702.55,700.0,702.5,5163.0,700.7,702.55,700.0,702.5,5163.0
2021-04-27 10:15:00,700.22,702.02,699.5,701.98,8468.0,700.22,702.02,699.5,701.98,8468.0
2021-04-27 10:20:00,701.91,702.34,700.75,701.11,15450.0,701.91,702.34,700.75,701.11,15450.0
2021-04-27 10:25:00,701.11,703.49,700.67,703.47,3264.0,701.11,703.49,700.67,703.47,3264.0
2021-04-27 10:30:00,703.17,705.61,702.73,704.08,6115.0,703.17,705.61,702.73,704.08,6115.0
2021-04-27 10:35:00,703.13,704.21,702.06,704.21,3859.0,703.13,704.21,702.06,704.21,3859.0
2021-04-27 10:40:00,704.2,705.65,703.75,704.65,15605.0,704.2,705.65,703.75,704.65,15605.0
2021-04-27 10:45:00,704.04,705.84,703.0,705.04,4507.0,704.04,705.84,703.0,705.04,4507.0
2021-04-27 10:50:00,704.58,705.3,704.39,704.94,2890.0,704.58,705.3,704.39,704.94,2890.0
2021-04-27 10:55:00,705.0,711.13,704.39,711.13,10234.0,705.0,711.13,704.39,711.13,10234.0
2021-04-27 11:00:00,710.84,712.78,706.44,706.44,10267.0,710.84,712.78,706.44,706.44,10267.0
2021-04-27 11:05:00,707.03,708.72,706.36,707.53,2362.0,707.03,708.72,706.36,707.53,2362.0
2021-04-27 11:10:00,707.72,708.67,707.72,708.67,906.0,707.72,708.67,707.72,708.67,906.0
2021-04-27 11:15:00,708.62,708.99,707.02,708.21,3045.0,708.62,708.99,707.02,708.21,3045.0
2021-04-27 11:20:00,708.21,711.24,708.21,710.77,1960.0,708.21,711.24,708.21,710.77,1960.0
2021-04-27 11:25:00,710.76,710.76,708.57,709.46,1600.0,710.76,710.76,708.57,709.46,1600.0
2021-04-27 11:30:00,709.04,709.51,707.24,707.8,1380.0,709.04,709.51,707.24,707.8,1380.0
2021-04-27 11:35:00,707.2,707.84,706.71,707.01,1586.0,707.2,707.84,706.71,707.01,1586.0
2021-04-27 11:40:00,706.74,706.74,705.39,705.61,1821.0,706.74,706.74,705.39,705.61,1821.0
2021-04-27 11:45:00,705.35,708.0,705.35,708.0,1998.0,705.35,708.0,705.35,708.0,1998.0
2021-04-27 11:50:00,708.2,708.2,706.69,706.69,720.0,708.2,708.2,706.69,706.69,720.0
2021-04-27 11:55:00,706.75,707.47,705.95,705.97,800.0,706.75,707.47,705.95,705.97,800.0
2021-04-27 12:00:00,706.16,706.17,705.74,706.03,700.0,706.16,706.17,705.74,706.03,700.0
2021-04-27 12:05:00,705.15,705.15,704.0,704.41,2594.0,705.15,705.15,704.0,704.41,2594.0
2021-04-27 12:10:00,704.79,704.89,703.86,704.89,642.0,704.79,704.89,703.86,704.89,642.0
2021-04-27 12:15:00,706.1,706.1,706.1,706.1,241.0,706.1,706.1,706.1,706.1,241.0
2021-04-27 12:20:00,705.36,705.58,704.99,705.12,900.0,705.36,705.58,704.99,705.12,900.0
2021-04-27 12:25:00,704.52,704.52,703.35,703.74,1600.0,704.52,704.52,703.35,703.74,1600.0
2021-04-27 12:30:00,703.37,703.37,701.89,701.89,2484.0,703.37,703.37,701.89,701.89,2484.0
2021-04-27 12:35:00,702.37,702.46,702.1,702.37,825.0,702.37,702.46,702.1,702.37,825.0
2021-04-27 12:40:00,702.04,702.43,701.39,701.51,2095.0,702.04,702.43,701.39,701.51,2095.0
2021-04-27 12:45:00,702.19,702.3,701.25,701.67,1100.0,702.19,702.3,701.25,701.67,1100.0
2021-04-27 12:50:00,701.15,701.15,700.0,701.0,2287.0,701.15,701.15,700.0,701.0,2287.0
2021-04-27 12:55:00,701.56,702.57,701.55,702.2,800.0,701.56,702.57,701.55,702.2,800.0
2021-04-27 13:00:00,700.89,701.48,700.08,700.08,3775.0,700.89,701.48,700.08,700.08,3775.0
2021-04-27 13:05:00,700.81,705.22,700.81,705.22,11234.0,700.81,705.22,700.81,705.22,11234.0
2021-04-27 13:10:00,705.19,707.18,705.18,707.18,10906.0,705.19,707.18,705.18,707.18,10906.0
2021-04-27 13:15:00,706.65,708.99,706.65,708.39,17098.0,706.65,708.99,706.65,708.39,17098.0
2021-04-27 13:20:00,708.58,710.4,708.36,709.89,19886.0,708.58,710.4,708.36,709.89,19886.0
2021-04-27 13:25:00,709.63,710.02,708.48,709.91,18471.0,709.63,710.02,708.48,709.91,18471.0
2021-04-27 13:30:00,710.0,710.3,709.28,709.71,8270.0,710.0,710.3,709.28,709.71,8270.0
2021-04-27 13:35:00,709.87,711.0,709.69,710.47,5037.0,709.87,711.0,709.69,710.47,5037.0
2021-04-27 13:40:00,710.48,711.0,709.98,710.44,1800.0,710.48,711.0,709.98,710.44,1800.0
2021-04-27 13:45:00,710.15,711.78,710.07,710.29,2198.0,710.15,711.78,710.07,710.29,2198.0
2021-04-27 13:50:00,710.64,711.33,710.33,711.33,1948.0,710.64,711.33,710.33,711.33,1948.0
2021-04-27 13:55:00,711.3,711.5,711.16,711.32,414.0,711.3,711.5,711.16,711.32,414.0
2021-04-27 14:00:00,711.57,714.33,710.17,713.83,9916.0,711.57,714.33,710.17,713.83,9916.0
2021-04-27 14:05:00,714.27,717.51,713.03,717.09,13762.0,714.27,717.51,713.03,717.09,13762.0
2021-04-27 14:10:00,716.91,718.14,716.41,717.85,19176.0,716.91,718.14,716.41,717.85,19176.0
2021-04-27 14:15:00,717.04,720.8,717.03,720.78,13552.0,717.04,720.8,717.03,720.78,13552.0
2021-04-27 14:20:00,720.26,722.23,720.11,720.88,16755.0,720.26,722.23,720.11,720.88,16755.0
2021-04-27 14:25:00,720.57,720.57,714.27,715.75,9754.0,720.57,720.57,714.27,715.75,9754.0
2021-04-27 14:30:00,716.77,717.53,715.09,715.31,3754.0,716.77,717.53,715.09,715.31,3754.0
2021-04-27 14:35:00,715.86,716.33,714.03,715.83,12750.0,715.86,716.33,714.03,715.83,12750.0
2021-04-27 14:40:00,716.46,717.13,715.76,716.83,10285.0,716.46,717.13,715.76,716.83,10285.0
2021-04-27 14:45:00,717.15,719.25,717.15,718.06,5167.0,717.15,719.25,717.15,718.06,5167.0
2021-04-27 14:50:00,718.54,718.71,717.4,717.67,1641.0,718.54,718.71,717.4,717.67,1641.0
2021-04-27 14:55:00,717.99,717.99,715.82,716.96,7950.0,717.99,717.99,715.82,716.96,7950.0
2021-04-27 15:00:00,716.51,717.41,715.95,716.99,4398.0,716.51,717.41,715.95,716.99,4398.0
2021-04-27 15:05:00,717.07,717.54,716.3,716.99,5604.0,717.07,717.54,716.3,716.99,5604.0
2021-04-27 15:10:00,716.85,718.87,716.85,718.87,7239.0,716.85,718.87,716.85,718.87,7239.0
2021-04-27 15:15:00,717.84,717.85,715.36,716.94,10933.0,717.84,717.85,715.36,716.94,10933.0
2021-04-27 15:20:00,716.6,717.72,716.58,717.72,3026.0,716.6,717.72,716.58,717.72,3026.0
2021-04-27 15:25:00,716.86,717.78,716.5,717.78,5101.0,716.86,717.78,716.5,717.78,5101.0
2021-04-27 15:30:00,717.5,717.99,716.35,716.85,7452.0,717.5,717.99,716.35,716.85,7452.0
2021-04-27 15:35:00,716.87,717.87,716.54,717.36,6263.0,716.87,717.87,716.54,717.36,6263.0
2021-04-27 15:40:00,717.33,717.33,716.1,716.95,8928.0,717.33,717.33,716.1,716.95,8928.0
2021-04-27 15:45:00,716.91,717.09,715.5,716.37,9260.0,716.91,717.09,715.5,716.37,9260.0
2021-04-27 15:50:00,716.37,716.67,714.0,714.68,17592.0,716.37,716.67,714.0,714.68,17592.0
2021-04-27 15:55:00,714.68,715.25,711.6,712.39,22586.0,714.68,715.25,711.6,712.39,22586.0
2021-04-28 09:30:00,710.2,713.38,706.01,707.85,8519.0,710.2,713.38,706.01,707.85,8519.0
2021-04-28 09:35:00,708.2,710.16,707.97,710.16,1700.0,708.2,710.16,707.97,710.16,1700.0
2021-04-28 09:40:00,708.92,712.06,706.26,711.37,4700.0,708.92,712.06,706.26,711.37,4700.0
2021-04-28 09:45:00,711.0,711.03,709.0,711.03,3600.0,711.0,711.03,709.0,711.03,3600.0
2021-04-28 09:50:00,711.02,711.43,711.02,711.31,800.0,711.02,711.43,711.02,711.31,800.0
2021-04-28 09:55:00,710.65,710.76,709.0,710.03,2824.0,710.65,710.76,709.0,710.03,2824.0
2021-04-28 10:00:00,710.82,715.1,710.13,715.1,13921.0,710.82,715.1,710.13,715.1,13921.0
2021-04-28 10:05:00,714.69,716.28,713.43,716.28,8736.0,714.69,716.28,713.43,716.28,8736.0
2021-04-28 10:10:00,716.16,718.71,716.16,718.62,5142.0,716.16,718.71,716.16,718.62,5142.0
2021-04-28 10:15:00,717.64,718.14,716.29,716.29,1700.0,717.64,718.14,716.29,716.29,1700.0
2021-04-28 10:20:00,715.56,716.12,713.2,715.98,6399.0,715.56,716.12,713.2,715.98,6399.0
2021-04-28 10:25:00,716.74,717.0,714.51,714.51,2685.0,716.74,717.0,714.51,714.51,2685.0
2021-04-28 10:30:00,714.86,716.39,714.66,716.39,5315.0,714.86,716.39,714.66,716.39,5315.0
2021-04-28 10:35:00,715.93,719.51,714.9,719.16,13255.0,715.93,719.51,714.9,719.16,13255.0
2021-04-28 10:40:00,719.17,721.97,718.61,721.18,14620.0,719.17,721.97,718.61,721.18,14620.0
2021-04-28 10:45:00,721.45,722.0,720.65,720.65,2786.0,721.45,722.0,720.65,720.65,2786.0
2021-04-28 10:50:00,720.5,723.0,720.5,722.69,3344.0,720.5,723.0,720.5,722.69,3344.0
2021-04-28 10:55:00,723.6,724.0,721.98,721.99,1206.0,723.6,724.0,721.98,721.99,1206.0
2021-04-28 11:00:00,721.5,722.33,718.86,719.44,2456.0,721.5,722.33,718.86,719.44,2456.0
2021-04-28 11:05:00,718.72,720.36,718.72,719.79,7200.0,718.72,720.36,718.72,719.79,7200.0
2021-04-28 11:10:00,719.75,720.31,719.48,719.87,10206.0,719.75,720.31,719.48,719.87,10206.0
2021-04-28 11:15:00,719.5,720.02,718.8,718.81,8380.0,719.5,720.02,718.8,718.81,8380.0
2021-04-28 11:20:00,719.01,720.6,718.73,719.98,7518.0,719.01,720.6,718.73,719.98,7518.0
2021-04-28 11:25:00,720.5,723.51,720.5,723.5,1499.0,720.5,723.51,720.5,723.5,1499.0
2021-04-28 11:30:00,723.96,724.0,723.02,723.82,1450.0,723.96,724.0,723.02,723.82,1450.0
2021-04-28 11:35:00,723.52,724.8,723.52,724.8,300.0,723.52,724.8,723.52,724.8,300.0
2021-04-28 11:40:00,723.99,724.64,723.75,724.0,1370.0,723.99,724.64,723.75,724.0,1370.0
2021-04-28 11:45:00,722.57,722.57,721.02,721.02,1754.0,722.57,722.57,721.02,721.02,1754.0
2021-04-28 11:50:00,721.24,722.5,721.02,722.5,700.0,721.24,722.5,721.02,722.5,700.0
2021-04-28 11:55:00,722.5,724.32,722.5,724.32,592.0,722.5,724.32,722.5,724.32,592.0
2021-04-28 12:00:00,724.69,725.2,723.5,723.62,2497.0,724.69,725.2,723.5,723.62,2497.0
2021-04-28 12:05:00,724.01,724.24,723.0,723.86,1682.0,724.01,724.24,723.0,723.86,1682.0
2021-04-28 12:10:00,723.8,724.09,723.21,723.21,2087.0,723.8,724.09,723.21,723.21,2087.0
2021-04-28 12:15:00,723.2,723.52,722.77,722.87,1309.0,723.2,723.52,722.77,722.87,1309.0
2021-04-28 12:20:00,723.44,723.44,722.76,722.76,521.0,723.44,723.44,722.76,722.76,521.0
2021-04-28 12:25:00,723.25,723.93,723.24,723.93,430.0,723.25,723.93,723.24,723.93,430.0
2021-04-28 12:30:00,723.28,723.93,722.73,722.73,819.0,723.28,723.93,722.73,722.73,819.0
2021-04-28 12:35:00,723.35,724.46,723.07,723.8,2900.0,723.35,724.46,723.07,723.8,2900.0
2021-04-28 12:40:00,723.61,723.65,718.82,719.62,9052.0,723.61,723.65,718.82,719.62,9052.0
2021-04-28 12:45:00,719.43,720.0,718.22,719.82,5723.0,719.43,720.0,718.22,719.82,5723.0
2021-04-28 12:50:00,719.56,720.01,718.89,719.75,8472.0,719.56,720.01,718.89,719.75,8472.0
2021-04-28 12:55:00,719.71,720.15,719.71,719.71,8452.0,719.71,720.15,719.71,719.71,8452.0
2021-04-28 13:00:00,719.45,719.9,719.22,719.22,4100.0,719.45,719.9,719.22,719.22,4100.0
2021-04-28 13:05:00,718.87,719.9,718.87,719.85,10949.0,718.87,719.9,718.87,719.85,10949.0
2021-04-28 13:10:00,720.19,721.22,720.19,720.77,400.0,720.19,721.22,720.19,720.77,400.0
2021-04-28 13:15:00,721.4,721.4,720.05,721.03,300.0,721.4,721.4,720.05,721.03,300.0
2021-04-28 13:20:00,721.58,721.6,721.17,721.17,1300.0,721.58,721.6,721.17,721.17,1300.0
2021-04-28 13:25:00,721.17,721.17,721.17,721.17,0.0,721.17,721.17,721.17,721.17,0.0
2021-04-28 13:30:00,720.18,720.49,720.18,720.34,900.0,720.18,720.49,720.18,720.34,900.0
2021-04-28 13:35:00,720.5,720.5,719.43,719.65,1700.0,720.5,720.5,719.43,719.65,1700.0
2021-04-28 13:40:00,719.69,720.17,719.16,719.92,4568.0,719.69,720.17,719.16,719.92,4568.0
2021-04-28 13:45:00,719.92,720.83,719.74,720.19,3448.0,719.92,720.83,719.74,720.19,3448.0
2021-04-28 13:50:00,720.74,721.56,720.54,720.7,1135.0,720.74,721.56,720.54,720.7,1135.0
2021-04-28 13:55:00,719.98,719.98,719.18,719.94,2260.0,719.98,719.98,719.18,719.94,2260.0
2021-04-28 14:00:00,719.58,720.83,718.14,719.26,3917.0,719.58,720.83,718.14,719.26,3917.0
2021-04-28 14:05:00,719.18,720.0,719.0,719.99,10472.0,719.18,720.0,719.0,719.99,10472.0
2021-04-28 14:10:00,719.65,720.19,719.65,719.81,823.0,719.65,720.19,719.65,719.81,823.0
2021-04-28 14:15:00,720.64,720.64,720.64,720.64,100.0,720.64,720.64,720.64,720.64,100.0
2021-04-28 14:20:00,720.75,721.14,720.66,721.14,577.0,720.75,721.14,720.66,721.14,577.0
2021-04-28 14:25:00,720.7,720.7,719.6,719.75,1512.0,720.7,720.7,719.6,719.75,1512.0
2021-04-28 14:30:00,719.7,720.63,719.33,720.63,14922.0,719.7,720.63,719.33,720.63,14922.0
2021-04-28 14:35:00,720.97,722.5,720.92,722.23,2104.0,720.97,722.5,720.92,722.23,2104.0
2021-04-28 14:40:00,722.0,722.66,721.88,722.18,820.0,722.0,722.66,721.88,722.18,820.0
2021-04-28 14:45:00,722.66,723.8,722.02,722.28,1676.0,722.66,723.8,722.02,722.28,1676.0
2021-04-28 14:50:00,722.94,724.42,722.94,724.42,770.0,722.94,724.42,722.94,724.42,770.0
2021-04-28 14:55:00,723.65,723.9,722.95,723.67,1591.0,723.65,723.9,722.95,723.67,1591.0
2021-04-28 15:00:00,723.44,726.1,723.43,723.65,9105.0,723.44,726.1,723.43,723.65,9105.0
2021-04-28 15:05:00,723.16,723.16,721.14,721.99,1005.0,723.16,723.16,721.14,721.99,1005.0
2021-04-28 15:10:00,722.0,722.0,718.5,719.87,8625.0,722.0,722.0,718.5,719.87,8625.0
2021-04-28 15:15:00,719.82,720.95,719.02,719.98,9596.0,719.82,720.95,719.02,719.98,9596.0
2021-04-28 15:20:00,719.95,720.11,719.02,719.64,11246.0,719.95,720.11,719.02,719.64,11246.0
2021-04-28 15:25:00,719.57,720.11,719.57,719.85,3939.0,719.57,720.11,719.57,719.85,3939.0
2021-04-28 15:30:00,720.13,720.26,719.54,719.71,7032.0,720.13,720.26,719.54,719.71,7032.0
2021-04-28 15:35:00,719.9,720.51,719.45,719.48,5918.0,719.9,720.51,719.45,719.48,5918.0
2021-04-28 15:40:00,719.54,720.56,719.14,720.16,7333.0,719.54,720.56,719.14,720.16,7333.0
2021-04-28 15:45:00,720.09,720.15,719.51,719.91,7790.0,720.09,720.15,719.51,719.91,7790.0
2021-04-28 15:50:00,719.64,720.5,719.02,720.5,11941.0,719.64,720.5,719.02,720.5,11941.0
2021-04-28 15:55:00,720.25,720.75,718.28,720.3,20728.0,720.25,720.75,718.28,720.3,20728.0
2021-04-29 09:30:00,725.0,725.0,717.87,719.22,12320.0,725.0,725.0,717.87,719.22,12320.0
2021-04-29 09:35:00,719.79,723.5,719.41,722.83,6678.0,719.79,723.5,719.41,722.83,6678.0
2021-04-29 09:40:00,723.77,732.04,723.77,731.98,25758.0,723.77,732.04,723.77,731.98,25758.0
2021-04-29 09:45:00,731.98,733.05,725.69,726.56,5197.0,731.98,733.05,725.69,726.56,5197.0
2021-04-29 09:50:00,726.0,726.34,723.42,723.42,3058.0,726.0,726.34,723.42,723.42,3058.0
2021-04-29 09:55:00,724.43,725.09,721.08,721.08,2500.0,724.43,725.09,721.08,721.08,2500.0
2021-04-29 10:00:00,720.14,720.43,718.6,719.36,2372.0,720.14,720.43,718.6,719.36,2372.0
2021-04-29 10:05:00,721.5,725.99,721.5,724.61,5653.0,721.5,725.99,721.5,724.61,5653.0
2021-04-29 10:10:00,725.02,728.01,723.99,726.75,2774.0,725.02,728.01,723.99,726.75,2774.0
2021-04-29 10:15:00,725.9,727.66,725.02,725.55,2288.0,725.9,727.66,725.02,725.55,2288.0
2021-04-29 10:20:00,726.82,726.83,725.38,726.06,1167.0,726.82,726.83,725.38,726.06,1167.0
2021-04-29 10:25:00,726.0,728.0,724.98,725.34,4331.0,726.0,728.0,724.98,725.34,4331.0
2021-04-29 10:30:00,725.82,725.82,724.28,725.32,5009.0,725.82,725.82,724.28,725.32,5009.0
2021-04-29 10:35:00,725.0,725.16,721.28,721.28,4137.0,725.0,725.16,721.28,721.28,4137.0
2021-04-29 10:40:00,720.23,722.9,720.23,722.43,1954.0,720.23,722.9,720.23,722.43,1954.0
2021-04-29 10:45:00,722.29,722.48,722.0,722.0,1198.0,722.29,722.48,722.0,722.0,1198.0
2021-04-29 10:50:00,722.0,724.84,722.0,724.84,1517.0,722.0,724.84,722.0,724.84,1517.0
2021-04-29 10:55:00,722.76,724.0,722.68,724.0,1760.0,722.76,724.0,722.68,724.0,1760.0
2021-04-29 11:00:00,722.14,723.58,721.31,722.23,1150.0,722.14,723.58,721.31,722.23,1150.0
2021-04-29 11:05:00,723.48,723.68,722.25,723.62,4162.0,723.48,723.68,722.25,723.62,4162.0
2021-04-29 11:10:00,723.62,725.48,723.62,725.0,1954.0,723.62,725.48,723.62,725.0,1954.0
2021-04-29 11:15:00,725.0,725.69,724.88,725.0,6537.0,725.0,725.69,724.88,725.0,6537.0
2021-04-29 11:20:00,724.92,727.44,724.92,726.32,1480.0,724.92,727.44,724.92,726.32,1480.0
2021-04-29 11:25:00,726.0,726.42,725.13,725.67,4010.0,726.0,726.42,725.13,725.67,4010.0
2021-04-29 11:30:00,725.31,725.5,724.08,724.94,5154.0,725.31,725.5,724.08,724.94,5154.0
2021-04-29 11:35:00,724.23,724.56,723.88,724.25,800.0,724.23,724.56,723.88,724.25,800.0
2021-04-29 11:40:00,724.25,725.26,724.25,725.26,200.0,724.25,725.26,724.25,725.26,200.0
2021-04-29 11:45:00,725.15,725.16,724.96,724.97,250.0,725.15,725.16,724.96,724.97,250.0
2021-04-29 11:50:00,724.92,724.92,724.0,724.76,2891.0,724.92,724.92,724.0,724.76,2891.0
2021-04-29 11:55:00,723.89,723.89,721.4,721.62,885.0,723.89,723.89,721.4,721.62,885.0
2021-04-29 12:00:00,721.24,721.24,717.71,717.71,2918.0,721.24,721.24,717.71,717.71,2918.0
2021-04-29 12:05:00,717.97,717.98,713.43,714.0,2692.0,717.97,717.98,713.43,714.0,2692.0
2021-04-29 12:10:00,714.62,714.88,713.84,714.02,1004.0,714.62,714.88,713.84,714.02,1004.0
2021-04-29 12:15:00,714.68,714.68,712.51,713.49,1168.0,714.68,714.68,712.51,713.49,1168.0
2021-04-29 12:20:00,714.15,714.3,712.38,712.38,500.0,714.15,714.3,712.38,712.38,500.0
2021-04-29 12:25:00,711.43,711.43,708.0,709.52,8466.0,711.43,711.43,708.0,709.52,8466.0
2021-04-29 12:30:00,708.28,712.17,707.87,712.05,3986.0,708.28,712.17,707.87,712.05,3986.0
2021-04-29 12:35:00,713.09,713.3,710.43,710.75,2141.0,713.09,713.3,710.43,710.75,2141.0
2021-04-29 12:40:00,710.37,710.37,709.01,709.2,1430.0,710.37,710.37,709.01,709.2,1430.0
2021-04-29 12:45:00,709.31,709.31,708.28,708.28,1491.0,709.31,709.31,708.28,708.28,1491.0
2021-04-29 12:50:00,709.43,712.46,709.43,712.46,724.0,709.43,712.46,709.43,712.46,724.0
2021-04-29 12:55:00,712.45,712.46,710.22,710.94,1547.0,712.45,712.46,710.22,710.94,1547.0
2021-04-29 13:00:00,710.04,711.06,709.01,709.71,700.0,710.04,711.06,709.01,709.71,700.0
2021-04-29 13:05:00,710.42,710.42,710.0,710.0,984.0,710.42,710.42,710.0,710.0,984.0
2021-04-29 13:10:00,709.15,711.12,709.15,711.12,500.0,709.15,711.12,709.15,711.12,500.0
2021-04-29 13:15:00,711.89,711.9,711.65,711.65,350.0,711.89,711.9,711.65,711.65,350.0
2021-04-29 13:20:00,712.38,713.74,711.88,711.88,1331.0,712.38,713.74,711.88,711.88,1331.0
2021-04-29 13:25:00,712.81,714.77,712.81,714.18,1202.0,712.81,714.77,712.81,714.18,1202.0
2021-04-29 13:30:00,715.0,715.0,714.15,714.15,666.0,715.0,715.0,714.15,714.15,666.0
2021-04-29 13:35:00,712.89,713.0,712.89,713.0,300.0,712.89,713.0,712.89,713.0,300.0
2021-04-29 13:40:00,712.79,714.16,711.73,714.16,968.0,712.79,714.16,711.73,714.16,968.0
2021-04-29 13:45:00,714.72,714.72,713.47,714.28,794.0,714.72,714.72,713.47,714.28,794.0
2021-04-29 13:50:00,713.79,713.79,713.78,713.79,100.0,713.79,713.79,713.78,713.79,100.0
2021-04-29 13:55:00,713.67,713.97,710.66,710.7,2219.0,713.67,713.97,710.66,710.7,2219.0
2021-04-29 14:00:00,710.32,710.32,709.0,709.47,800.0,710.32,710.32,709.0,709.47,800.0
2021-04-29 14:05:00,711.24,711.24,711.24,711.24,100.0,711.24,711.24,711.24,711.24,100.0
2021-04-29 14:10:00,711.24,711.94,709.7,710.05,2082.0,711.24,711.94,709.7,710.05,2082.0
2021-04-29 14:15:00,710.05,710.05,710.05,710.05,0.0,710.05,710.05,710.05,710.05,0.0
2021-04-29 14:20:00,709.44,710.81,709.44,710.67,1162.0,709.44,710.81,709.44,710.67,1162.0
2021-04-29 14:25:00,710.37,710.37,710.37,710.37,100.0,710.37,710.37,710.37,710.37,100.0
2021-04-29 14:30:00,712.31,712.31,712.31,712.31,100.0,712.31,712.31,712.31,712.31,100.0
2021-04-29 14:35:00,712.56,712.56,712.1,712.11,501.0,712.56,712.56,712.1,712.11,501.0
2021-04-29 14:40:00,712.5,714.32,711.58,713.06,1904.0,712.5,714.32,711.58,713.06,1904.0
2021-04-29 14:45:00,713.42,713.91,713.0,713.07,4422.0,713.42,713.91,713.0,713.07,4422.0
2021-04-29 14:50:00,712.99,713.44,711.59,712.06,1821.0,712.99,713.44,711.59,712.06,1821.0
2021-04-29 14:55:00,711.53,712.24,710.89,711.89,1953.0,711.53,712.24,710.89,711.89,1953.0
2021-04-29 15:00:00,712.49,712.65,710.79,710.89,8293.0,712.49,712.65,710.79,710.89,8293.0
2021-04-29 15:05:00,710.24,710.74,709.21,709.21,550.0,710.24,710.74,709.21,709.21,550.0
2021-04-29 15:10:00,708.8,709.33,708.8,709.33,840.0,708.8,709.33,708.8,709.33,840.0
2021-04-29 15:15:00,707.8,707.8,705.06,706.0,1775.0,707.8,707.8,705.06,706.0,1775.0
2021-04-29 15:20:00,705.81,708.22,705.8,706.81,1123.0,705.81,708.22,705.8,706.81,1123.0
2021-04-29 15:25:00,705.67,705.67,704.56,704.56,996.0,705.67,705.67,704.56,704.56,996.0
2021-04-29 15:30:00,704.98,706.63,704.75,706.63,4038.0,704.98,706.63,704.75,706.63,4038.0
2021-04-29 15:35:00,706.25,707.15,704.31,705.86,4191.0,706.25,707.15,704.31,705.86,4191.0
2021-04-29 15:40:00,707.26,707.26,704.45,704.46,6195.0,707.26,707.26,704.45,704.46,6195.0
2021-04-29 15:45:00,704.95,707.87,704.26,704.37,7070.0,704.95,707.87,704.26,704.37,7070.0
2021-04-29 15:50:00,704.58,706.29,704.0,705.66,8368.0,704.58,706.29,704.0,705.66,8368.0
2021-04-29 15:55:00,706.13,706.68,704.11,704.94,15377.0,706.13,706.68,704.11,704.94,15377.0
2021-04-30 09:30:00,700.8,701.59,692.76,700.67,13428.0,700.8,701.59,692.76,700.67,13428.0
2021-04-30 09:35:00,700.67,701.73,698.11,700.24,1513.0,700.67,701.73,698.11,700.24,1513.0
2021-04-30 09:40:00,700.36,702.1,698.2,698.2,1605.0,700.36,702.1,698.2,698.2,1605.0
2021-04-30 09:45:00,697.12,698.0,690.11,692.8,15917.0,697.12,698.0,690.11,692.8,15917.0
2021-04-30 09:50:00,692.13,694.55,684.96,687.59,6434.0,692.13,694.55,684.96,687.59,6434.0
2021-04-30 09:55:00,687.98,689.97,686.19,689.26,3400.0,687.98,689.97,686.19,689.26,3400.0
2021-04-30 10:00:00,690.49,691.5,687.0,688.98,1488.0,690.49,691.5,687.0,688.98,1488.0
2021-04-30 10:05:00,688.24,691.5,687.5,690.71,1889.0,688.24,691.5,687.5,690.71,1889.0
2021-04-30 10:10:00,690.0,692.62,690.0,692.62,600.0,690.0,692.62,690.0,692.62,600.0
2021-04-30 10:15:00,692.95,696.34,692.17,695.72,2705.0,692.95,696.34,692.17,695.72,2705.0
2021-04-30 10:20:00,695.81,697.88,695.04,697.45,1541.0,695.81,697.88,695.04,697.45,1541.0
2021-04-30 10:25:00,699.63,701.44,699.63,701.25,300.0,699.63,701.44,699.63,701.25,300.0
2021-04-30 10:30:00,700.79,702.83,698.78,699.06,3289.0,700.79,702.83,698.78,699.06,3289.0
2021-04-30 10:35:00,697.77,699.18,694.18,694.18,3050.0,697.77,699.18,694.18,694.18,3050.0
2021-04-30 10:40:00,697.16,697.16,697.01,697.01,300.0,697.16,697.16,697.01,697.01,300.0
2021-04-30 10:45:00,695.34,700.2,695.34,699.2,3856.0,695.34,700.2,695.34,699.2,3856.0
2021-04-30 10:50:00,698.37,698.37,696.42,697.86,325.0,698.37,698.37,696.42,697.86,325.0
2021-04-30 10:55:00,697.4,698.6,697.01,697.01,2500.0,697.4,698.6,697.01,697.01,2500.0
2021-04-30 11:00:00,696.26,696.47,690.46,692.68,3039.0,696.26,696.47,690.46,692.68,3039.0
2021-04-30 11:05:00,692.68,693.67,692.38,692.84,1750.0,692.68,693.67,692.38,692.84,1750.0
2021-04-30 11:10:00,693.4,694.72,693.4,694.69,1351.0,693.4,694.72,693.4,694.69,1351.0
2021-04-30 11:15:00,694.81,694.81,693.5,693.61,1157.0,694.81,694.81,693.5,693.61,1157.0
2021-04-30 11:20:00,694.44,694.44,693.6,693.6,743.0,694.44,694.44,693.6,693.6,743.0
2021-04-30 11:25:00,695.19,695.19,693.87,693.87,200.0,695.19,695.19,693.87,693.87,200.0
2021-04-30 11:30:00,693.38,695.8,693.33,694.79,1204.0,693.38,695.8,693.33,694.79,1204.0
2021-04-30 11:35:00,695.51,695.64,694.82,695.62,2000.0,695.51,695.64,694.82,695.62,2000.0
2021-04-30 11:40:00,695.09,695.09,686.69,688.17,18110.0,695.09,695.09,686.69,688.17,18110.0
2021-04-30 11:45:00,688.17,690.05,687.2,690.05,2583.0,688.17,690.05,687.2,690.05,2583.0
2021-04-30 11:50:00,689.28,691.63,687.82,689.47,3702.0,689.28,691.63,687.82,689.47,3702.0
2021-04-30 11:55:00,690.17,690.17,687.2,689.07,2338.0,690.17,690.17,687.2,689.07,2338.0
2021-04-30 12:00:00,690.01,691.4,689.24,689.24,1150.0,690.01,691.4,689.24,689.24,1150.0
2021-04-30 12:05:00,689.25,690.15,689.08,690.01,800.0,689.25,690.15,689.08,690.01,800.0
2021-04-30 12:10:00,690.13,691.24,690.13,691.04,1700.0,690.13,691.24,690.13,691.04,1700.0
2021-04-30 12:15:00,690.68,690.68,689.42,689.42,319.0,690.68,690.68,689.42,689.42,319.0
2021-04-30 12:20:00,689.72,690.2,689.21,689.21,400.0,689.72,690.2,689.21,689.21,400.0
2021-04-30 12:25:00,689.2,691.47,688.81,691.22,3549.0,689.2,691.47,688.81,691.22,3549.0
2021-04-30 12:30:00,691.37,692.56,691.37,692.18,1300.0,691.37,692.56,691.37,692.18,1300.0
2021-04-30 12:35:00,693.18,694.36,691.79,694.36,2668.0,693.18,694.36,691.79,694.36,2668.0
2021-04-30 12:40:00,694.37,695.46,693.34,695.46,1342.0,694.37,695.46,693.34,695.46,1342.0
2021-04-30 12:45:00,695.47,695.47,695.47,695.47,200.0,695.47,695.47,695.47,695.47,200.0
2021-04-30 12:50:00,695.1,695.1,692.73,692.73,1450.0,695.1,695.1,692.73,692.73,1450.0
2021-04-30 12:55:00,692.73,693.31,691.66,692.32,753.0,692.73,693.31,691.66,692.32,753.0
2021-04-30 13:00:00,693.78,695.25,693.78,694.7,2303.0,693.78,695.25,693.78,694.7,2303.0
2021-04-30 13:05:00,693.8,694.16,693.66,694.16,400.0,693.8,694.16,693.66,694.16,400.0
2021-04-30 13:10:00,694.24,694.93,694.24,694.74,415.0,694.24,694.93,694.24,694.74,415.0
2021-04-30 13:15:00,695.19,695.85,694.93,695.85,700.0,695.19,695.85,694.93,695.85,700.0
2021-04-30 13:20:00,695.7,695.85,694.66,695.85,507.0,695.7,695.85,694.66,695.85,507.0
2021-04-30 13:25:00,696.06,696.53,695.77,696.22,1543.0,696.06,696.53,695.77,696.22,1543.0
2021-04-30 13:30:00,695.88,698.52,695.87,698.29,1548.0,695.88,698.52,695.87,698.29,1548.0
2021-04-30 13:35:00,698.57,698.67,697.92,697.94,1390.0,698.57,698.67,697.92,697.94,1390.0
2021-04-30 13:40:00,697.73,698.87,697.42,697.78,1500.0,697.73,698.87,697.42,697.78,1500.0
2021-04-30 13:45:00,697.69,697.69,694.04,694.04,1100.0,697.69,697.69,694.04,694.04,1100.0
2021-04-30 13:50:00,694.74,695.22,693.89,694.23,832.0,694.74,695.22,693.89,694.23,832.0
2021-04-30 13:55:00,694.93,696.12,694.2,694.51,880.0,694.93,696.12,694.2,694.51,880.0
2021-04-30 14:00:00,693.5,694.18,692.94,693.95,2955.0,693.5,694.18,692.94,693.95,2955.0
2021-04-30 14:05:00,694.09,694.09,693.94,693.94,200.0,694.09,694.09,693.94,693.94,200.0
2021-04-30 14:10:00,693.95,694.23,693.95,694.23,200.0,693.95,694.23,693.95,694.23,200.0
2021-04-30 14:15:00,695.81,695.81,695.0,695.8,600.0,695.81,695.81,695.0,695.8,600.0
2021-04-30 14:20:00,695.39,695.4,693.04,693.04,410.0,695.39,695.4,693.04,693.04,410.0
2021-04-30 14:25:00,692.95,694.0,692.1,693.87,1250.0,692.95,694.0,692.1,693.87,1250.0
2021-04-30 14:30:00,693.6,693.6,693.6,693.6,100.0,693.6,693.6,693.6,693.6,100.0
2021-04-30 14:35:00,694.37,694.5,694.0,694.5,400.0,694.37,694.5,694.0,694.5,400.0
2021-04-30 14:40:00,695.3,695.33,694.13,695.3,521.0,695.3,695.33,694.13,695.3,521.0
2021-04-30 14:45:00,694.5,694.5,694.21,694.21,200.0,694.5,694.5,694.21,694.21,200.0
2021-04-30 14:50:00,693.51,694.77,693.17,694.77,3200.0,693.51,694.77,693.17,694.77,3200.0
2021-04-30 14:55:00,694.04,694.96,694.04,694.96,866.0,694.04,694.96,694.04,694.96,866.0
2021-04-30 15:00:00,693.96,695.01,693.68,693.75,1800.0,693.96,695.01,693.68,693.75,1800.0
2021-04-30 15:05:00,693.01,693.01,692.14,692.5,621.0,693.01,693.01,692.14,692.5,621.0
2021-04-30 15:10:00,692.5,692.55,690.01,690.01,5006.0,692.5,692.55,690.01,690.01,5006.0
2021-04-30 15:15:00,689.51,689.51,687.51,687.8,1700.0,689.51,689.51,687.51,687.8,1700.0
2021-04-30 15:20:00,688.28,690.17,688.28,689.72,2162.0,688.28,690.17,688.28,689.72,2162.0
2021-04-30 15:25:00,689.91,690.93,689.2,689.2,1050.0,689.91,690.93,689.2,689.2,1050.0
2021-04-30 15:30:00,689.59,689.59,688.54,688.59,600.0,689.59,689.59,688.54,688.59,600.0
2021-04-30 15:35:00,689.23,690.71,689.23,690.1,2741.0,689.23,690.71,689.23,690.1,2741.0
2021-04-30 15:40:00,689.7,690.36,689.27,689.5,4944.0,689.7,690.36,689.27,689.5,4944.0
2021-04-30 15:45:00,688.76,689.97,688.0,689.55,4542.0,688.76,689.97,688.0,689.55,4542.0
2021-04-30 15:50:00,689.11,690.47,688.0,689.37,8956.0,689.11,690.47,688.0,689.37,8956.0
2021-04-30 15:55:00,689.28,690.0,687.31,687.4,20097.0,689.28,690.0,687.31,687.4,20097.0
2021-05-03 09:30:00,697.5,700.1,694.52,697.76,10172.0,697.5,700.1,694.52,697.76,10172.0
2021-05-03 09:35:00,699.35,703.36,697.96,697.99,8430.0,699.35,703.36,697.96,697.99,8430.0
2021-05-03 09:40:00,700.17,701.74,693.9,695.85,7038.0,700.17,701.74,693.9,695.85,7038.0
2021-05-03 09:45:00,696.0,696.0,690.2,691.66,4310.0,696.0,696.0,690.2,691.66,4310.0
2021-05-03 09:50:00,692.21,697.12,691.23,697.12,2992.0,692.21,697.12,691.23,697.12,2992.0
2021-05-03 09:55:00,696.33,698.4,694.02,695.13,5358.0,696.33,698.4,694.02,695.13,5358.0
2021-05-03 10:00:00,694.63,695.12,693.81,694.25,1476.0,694.63,695.12,693.81,694.25,1476.0
2021-05-03 10:05:00,695.02,696.67,694.52,695.79,2250.0,695.02,696.67,694.52,695.79,2250.0
2021-05-03 10:10:00,696.24,698.03,695.72,697.75,3101.0,696.24,698.03,695.72,697.75,3101.0
2021-05-03 10:15:00,697.79,700.46,697.65,699.47,4446.0,697.79,700.46,697.65,699.47,4446.0
2021-05-03 10:20:00,700.38,701.0,698.78,700.0,6671.0,700.38,701.0,698.78,700.0,6671.0
2021-05-03 10:25:00,699.0,700.02,697.37,697.37,1500.0,699.0,700.02,697.37,697.37,1500.0
2021-05-03 10:30:00,696.78,698.66,696.71,698.66,1863.0,696.78,698.66,696.71,698.66,1863.0
2021-05-03 10:35:00,698.66,698.66,694.0,694.0,5796.0,698.66,698.66,694.0,694.0,5796.0
2021-05-03 10:40:00,694.5,697.6,694.49,697.6,1700.0,694.5,697.6,694.49,697.6,1700.0
2021-05-03 10:45:00,697.6,698.65,696.38,697.59,1790.0,697.6,698.65,696.38,697.59,1790.0
2021-05-03 10:50:00,697.55,697.55,695.26,697.06,4305.0,697.55,697.55,695.26,697.06,4305.0
2021-05-03 10:55:00,695.59,699.5,695.41,699.09,4540.0,695.59,699.5,695.41,699.09,4540.0
2021-05-03 11:00:00,698.69,699.37,698.68,699.36,1603.0,698.69,699.37,698.68,699.36,1603.0
2021-05-03 11:05:00,699.52,706.0,699.24,705.2,6065.0,699.52,706.0,699.24,705.2,6065.0
2021-05-03 11:10:00,705.01,706.36,703.48,704.38,6769.0,705.01,706.36,703.48,704.38,6769.0
2021-05-03 11:15:00,704.54,705.79,704.12,704.86,3922.0,704.54,705.79,704.12,704.86,3922.0
2021-05-03 11:20:00,704.64,707.03,704.63,706.89,1789.0,704.64,707.03,704.63,706.89,1789.0
2021-05-03 11:25:00,707.18,707.18,704.35,704.36,1691.0,707.18,707.18,704.35,704.36,1691.0
2021-05-03 11:30:00,702.94,706.79,702.7,706.79,1300.0,702.94,706.79,702.7,706.79,1300.0
2021-05-03 11:35:00,705.77,708.43,705.71,707.39,3197.0,705.77,708.43,705.71,707.39,3197.0
2021-05-03 11:40:00,707.01,708.84,706.71,707.85,2689.0,707.01,708.84,706.71,707.85,2689.0
2021-05-03 11:45:00,709.73,709.73,708.12,708.38,1640.0,709.73,709.73,708.12,708.38,1640.0
2021-05-03 11:50:00,708.56,708.96,707.72,708.13,950.0,708.56,708.96,707.72,708.13,950.0
2021-05-03 11:55:00,706.77,707.76,705.67,707.54,821.0,706.77,707.76,705.67,707.54,821.0
2021-05-03 12:00:00,707.03,707.49,705.31,705.62,2863.0,707.03,707.49,705.31,705.62,2863.0
2021-05-03 12:05:00,705.06,705.64,704.94,705.64,966.0,705.06,705.64,704.94,705.64,966.0
2021-05-03 12:10:00,705.45,705.54,703.97,703.97,2774.0,705.45,705.54,703.97,703.97,2774.0
2021-05-03 12:15:00,704.86,705.87,704.22,704.22,3500.0,704.86,705.87,704.22,704.22,3500.0
2021-05-03 12:20:00,704.22,706.55,703.17,706.55,2318.0,704.22,706.55,703.17,706.55,2318.0
2021-05-03 12:25:00,705.96,705.96,705.59,705.63,401.0,705.96,705.96,705.59,705.63,401.0
2021-05-03 12:30:00,705.5,705.5,704.34,704.91,830.0,705.5,705.5,704.34,704.91,830.0
2021-05-03 12:35:00,704.15,704.15,703.97,703.98,503.0,704.15,704.15,703.97,703.98,503.0
2021-05-03 12:40:00,704.64,704.78,704.64,704.78,380.0,704.64,704.78,704.64,704.78,380.0
2021-05-03 12:45:00,705.81,706.13,705.22,705.22,1083.0,705.81,706.13,705.22,705.22,1083.0
2021-05-03 12:50:00,706.5,706.56,705.87,705.87,750.0,706.5,706.56,705.87,705.87,750.0
2021-05-03 12:55:00,706.77,707.07,705.76,706.36,997.0,706.77,707.07,705.76,706.36,997.0
2021-05-03 13:00:00,706.77,707.06,705.78,706.87,606.0,706.77,707.06,705.78,706.87,606.0
2021-05-03 13:05:00,706.39,706.51,705.21,706.51,1200.0,706.39,706.51,705.21,706.51,1200.0
2021-05-03 13:10:00,707.31,708.23,706.55,707.84,2265.0,707.31,708.23,706.55,707.84,2265.0
2021-05-03 13:15:00,708.36,709.28,707.84,709.2,1949.0,708.36,709.28,707.84,709.2,1949.0
2021-05-03 13:20:00,709.7,710.77,708.19,708.19,6345.0,709.7,710.77,708.19,708.19,6345.0
2021-05-03 13:25:00,707.89,707.89,707.0,707.0,412.0,707.89,707.89,707.0,707.0,412.0
2021-05-03 13:30:00,705.67,707.4,705.67,707.34,702.0,705.67,707.4,705.67,707.34,702.0
2021-05-03 13:35:00,707.8,707.8,706.46,706.46,1084.0,707.8,707.8,706.46,706.46,1084.0
2021-05-03 13:40:00,707.0,707.81,707.0,707.8,242.0,707.0,707.81,707.0,707.8,242.0
2021-05-03 13:45:00,706.8,708.25,706.01,707.37,1445.0,706.8,708.25,706.01,707.37,1445.0
2021-05-03 13:50:00,706.78,706.78,706.05,706.05,200.0,706.78,706.78,706.05,706.05,200.0
2021-05-03 13:55:00,707.0,707.23,706.99,707.22,205.0,707.0,707.23,706.99,707.22,205.0
2021-05-03 14:00:00,707.81,707.81,706.83,707.36,1100.0,707.81,707.81,706.83,707.36,1100.0
2021-05-03 14:05:00,707.37,708.02,707.37,707.48,800.0,707.37,708.02,707.37,707.48,800.0
2021-05-03 14:10:00,707.5,707.51,704.85,705.79,4275.0,707.5,707.51,704.85,705.79,4275.0
2021-05-03 14:15:00,705.92,706.31,704.6,704.6,2806.0,705.92,706.31,704.6,704.6,2806.0
2021-05-03 14:20:00,704.6,704.88,702.37,703.62,3250.0,704.6,704.88,702.37,703.62,3250.0
2021-05-03 14:25:00,703.23,705.06,702.93,704.81,5677.0,703.23,705.06,702.93,704.81,5677.0
2021-05-03 14:30:00,704.42,704.43,702.88,702.88,1203.0,704.42,704.43,702.88,702.88,1203.0
2021-05-03 14:35:00,703.61,704.25,703.03,703.49,2357.0,703.61,704.25,703.03,703.49,2357.0
2021-05-03 14:40:00,703.4,704.44,702.78,703.01,4305.0,703.4,704.44,702.78,703.01,4305.0
2021-05-03 14:45:00,703.51,704.04,702.86,702.86,1800.0,703.51,704.04,702.86,702.86,1800.0
2021-05-03 14:50:00,703.53,704.35,703.53,703.63,1350.0,703.53,704.35,703.53,703.63,1350.0
2021-05-03 14:55:00,703.42,703.42,702.4,702.41,1470.0,703.42,703.42,702.4,702.41,1470.0
2021-05-03 15:00:00,702.12,702.52,701.38,701.38,1896.0,702.12,702.52,701.38,701.38,1896.0
2021-05-03 15:05:00,700.66,701.66,699.72,701.22,4560.0,700.66,701.66,699.72,701.22,4560.0
2021-05-03 15:10:00,701.62,702.44,701.61,702.44,1000.0,701.62,702.44,701.61,702.44,1000.0
2021-05-03 15:15:00,702.38,702.87,702.02,702.45,1900.0,702.38,702.87,702.02,702.45,1900.0
2021-05-03 15:20:00,701.27,701.87,701.27,701.87,408.0,701.27,701.87,701.27,701.87,408.0
2021-05-03 15:25:00,701.88,703.01,701.88,702.63,1807.0,701.88,703.01,701.88,702.63,1807.0
2021-05-03 15:30:00,701.94,702.17,701.45,702.0,2201.0,701.94,702.17,701.45,702.0,2201.0
2021-05-03 15:35:00,702.0,702.15,700.09,700.09,2400.0,702.0,702.15,700.09,700.09,2400.0
2021-05-03 15:40:00,700.98,701.22,699.88,699.88,3848.0,700.98,701.22,699.88,699.88,3848.0
2021-05-03 15:45:00,700.0,700.0,698.79,699.5,2710.0,700.0,700.0,698.79,699.5,2710.0
2021-05-03 15:50:00,699.38,699.84,698.94,699.06,5015.0,699.38,699.84,698.94,699.06,5015.0
2021-05-03 15:55:00,698.77,699.83,698.24,698.64,11818.0,698.77,699.83,698.24,698.64,11818.0
2021-05-04 09:30:00,689.0,695.49,687.07,688.68,12148.0,689.0,695.49,687.07,688.68,12148.0
2021-05-04 09:35:00,687.37,687.37,679.0,683.09,18948.0,687.37,687.37,679.0,683.09,18948.0
2021-05-04 09:40:00,683.0,686.01,678.0,678.0,9525.0,683.0,686.01,678.0,678.0,9525.0
2021-05-04 09:45:00,678.0,679.21,674.01,675.82,9164.0,678.0,679.21,674.01,675.82,9164.0
2021-05-04 09:50:00,675.71,677.74,672.74,677.36,23020.0,675.71,677.74,672.74,677.36,23020.0
2021-05-04 09:55:00,677.36,679.43,675.0,675.0,7079.0,677.36,679.43,675.0,675.0,7079.0
2021-05-04 10:00:00,677.0,678.28,673.73,675.23,10702.0,677.0,678.28,673.73,675.23,10702.0
2021-05-04 10:05:00,674.49,678.67,673.03,677.96,7465.0,674.49,678.67,673.03,677.96,7465.0
2021-05-04 10:10:00,677.25,678.92,677.25,678.92,2200.0,677.25,678.92,677.25,678.92,2200.0
2021-05-04 10:15:00,678.96,684.03,677.31,682.39,3370.0,678.96,684.03,677.31,682.39,3370.0
2021-05-04 10:20:00,684.03,684.92,682.26,683.0,3405.0,684.03,684.92,682.26,683.0,3405.0
2021-05-04 10:25:00,683.02,684.84,682.23,682.69,4156.0,683.02,684.84,682.23,682.69,4156.0
2021-05-04 10:30:00,682.69,682.69,679.51,681.03,1200.0,682.69,682.69,679.51,681.03,1200.0
2021-05-04 10:35:00,681.37,683.34,681.37,682.29,2987.0,681.37,683.34,681.37,682.29,2987.0
2021-05-04 10:40:00,683.14,683.57,681.86,683.57,2123.0,683.14,683.57,681.86,683.57,2123.0
2021-05-04 10:45:00,683.26,683.75,681.48,681.48,1178.0,683.26,683.75,681.48,681.48,1178.0
2021-05-04 10:50:00,680.71,681.43,678.09,678.09,1600.0,680.71,681.43,678.09,678.09,1600.0
2021-05-04 10:55:00,677.51,678.24,673.0,673.17,6833.0,677.51,678.24,673.0,673.17,6833.0
2021-05-04 11:00:00,673.0,674.77,672.79,674.13,3716.0,673.0,674.77,672.79,674.13,3716.0
2021-05-04 11:05:00,673.39,673.57,671.19,673.27,4757.0,673.39,673.57,671.19,673.27,4757.0
2021-05-04 11:10:00,674.82,675.35,672.01,672.66,3470.0,674.82,675.35,672.01,672.66,3470.0
2021-05-04 11:15:00,672.74,672.85,672.0,672.41,951.0,672.74,672.85,672.0,672.41,951.0
2021-05-04 11:20:00,672.5,673.21,670.2,670.2,13270.0,672.5,673.21,670.2,670.2,13270.0
2021-05-04 11:25:00,670.02,671.5,669.52,671.4,4662.0,670.02,671.5,669.52,671.4,4662.0
2021-05-04 11:30:00,672.03,674.32,671.77,673.97,4519.0,672.03,674.32,671.77,673.97,4519.0
2021-05-04 11:35:00,672.05,672.27,670.72,671.27,1552.0,672.05,672.27,670.72,671.27,1552.0
2021-05-04 11:40:00,670.0,670.65,669.0,670.1,1100.0,670.0,670.65,669.0,670.1,1100.0
2021-05-04 11:45:00,669.32,669.32,666.67,668.09,3833.0,669.32,669.32,666.67,668.09,3833.0
2021-05-04 11:50:00,666.6,666.69,665.0,665.93,3796.0,666.6,666.69,665.0,665.93,3796.0
2021-05-04 11:55:00,665.91,669.6,665.91,669.6,3817.0,665.91,669.6,665.91,669.6,3817.0
2021-05-04 12:00:00,669.85,670.55,669.21,669.21,3905.0,669.85,670.55,669.21,669.21,3905.0
2021-05-04 12:05:00,668.5,669.86,668.5,669.29,1311.0,668.5,669.86,668.5,669.29,1311.0
2021-05-04 12:10:00,669.59,671.96,669.58,671.89,9386.0,669.59,671.96,669.58,671.89,9386.0
2021-05-04 12:15:00,671.5,671.5,669.96,671.1,2500.0,671.5,671.5,669.96,671.1,2500.0
2021-05-04 12:20:00,671.25,672.06,670.0,670.0,1850.0,671.25,672.06,670.0,670.0,1850.0
2021-05-04 12:25:00,670.0,671.0,669.47,670.0,4588.0,670.0,671.0,669.47,670.0,4588.0
2021-05-04 12:30:00,670.0,670.61,669.32,669.32,1950.0,670.0,670.61,669.32,669.32,1950.0
2021-05-04 12:35:00,670.32,676.1,670.0,676.1,16186.0,670.32,676.1,670.0,676.1,16186.0
2021-05-04 12:40:00,674.61,677.48,674.26,674.26,4936.0,674.61,677.48,674.26,674.26,4936.0
2021-05-04 12:45:00,673.98,675.3,673.7,673.7,1661.0,673.98,675.3,673.7,673.7,1661.0
2021-05-04 12:50:00,673.9,674.17,673.2,673.87,800.0,673.9,674.17,673.2,673.87,800.0
2021-05-04 12:55:00,672.99,673.19,672.32,672.32,1577.0,672.99,673.19,672.32,672.32,1577.0
2021-05-04 13:00:00,672.32,673.13,670.69,673.13,2200.0,672.32,673.13,670.69,673.13,2200.0
2021-05-04 13:05:00,672.07,673.27,671.78,671.78,1300.0,672.07,673.27,671.78,671.78,1300.0
2021-05-04 13:10:00,673.0,673.0,673.0,673.0,100.0,673.0,673.0,673.0,673.0,100.0
2021-05-04 13:15:00,674.0,675.0,673.22,674.67,3141.0,674.0,675.0,673.22,674.67,3141.0
2021-05-04 13:20:00,674.02,675.37,674.02,674.15,2262.0,674.02,675.37,674.02,674.15,2262.0
2021-05-04 13:25:00,673.75,675.42,673.7,674.77,1000.0,673.75,675.42,673.7,674.77,1000.0
2021-05-04 13:30:00,675.0,675.47,674.7,675.01,1665.0,675.0,675.47,674.7,675.01,1665.0
2021-05-04 13:35:00,675.23,675.23,674.16,674.16,300.0,675.23,675.23,674.16,674.16,300.0
2021-05-04 13:40:00,675.3,675.3,673.56,674.61,804.0,675.3,675.3,673.56,674.61,804.0
2021-05-04 13:45:00,674.47,675.04,674.19,675.0,1900.0,674.47,675.04,674.19,675.0,1900.0
2021-05-04 13:50:00,675.0,675.0,675.0,675.0,0.0,675.0,675.0,675.0,675.0,0.0
2021-05-04 13:55:00,674.26,675.16,673.64,674.49,850.0,674.26,675.16,673.64,674.49,850.0
2021-05-04 14:00:00,674.06,674.24,672.75,674.24,1330.0,674.06,674.24,672.75,674.24,1330.0
2021-05-04 14:05:00,673.77,677.2,673.77,677.19,2122.0,673.77,677.2,673.77,677.19,2122.0
2021-05-04 14:10:00,677.8,677.93,676.63,677.93,3330.0,677.8,677.93,676.63,677.93,3330.0
2021-05-04 14:15:00,677.92,677.93,677.12,677.7,1310.0,677.92,677.93,677.12,677.7,1310.0
2021-05-04 14:20:00,676.59,676.59,675.0,675.61,600.0,676.59,676.59,675.0,675.61,600.0
2021-05-04 14:25:00,675.38,675.39,674.11,674.77,2762.0,675.38,675.39,674.11,674.77,2762.0
2021-05-04 14:30:00,674.73,677.37,674.68,677.37,4138.0,674.73,677.37,674.68,677.37,4138.0
2021-05-04 14:35:00,677.87,682.58,677.87,681.07,5485.0,677.87,682.58,677.87,681.07,5485.0
2021-05-04 14:40:00,680.43,680.43,680.02,680.18,500.0,680.43,680.43,680.02,680.18,500.0
2021-05-04 14:45:00,680.92,680.94,680.91,680.91,700.0,680.92,680.94,680.91,680.91,700.0
2021-05-04 14:50:00,680.94,680.94,680.11,680.11,408.0,680.94,680.94,680.11,680.11,408.0
2021-05-04 14:55:00,680.9,683.8,680.9,683.8,2415.0,680.9,683.8,680.9,683.8,2415.0
2021-05-04 15:00:00,682.81,684.07,681.97,684.07,2344.0,682.81,684.07,681.97,684.07,2344.0
2021-05-04 15:05:00,683.8,685.0,682.74,682.74,2830.0,683.8,685.0,682.74,682.74,2830.0
2021-05-04 15:10:00,683.72,684.35,683.12,684.35,1500.0,683.72,684.35,683.12,684.35,1500.0
2021-05-04 15:15:00,684.49,685.16,684.14,684.15,981.0,684.49,685.16,684.14,684.15,981.0
2021-05-04 15:20:00,684.12,684.12,682.95,683.66,1679.0,684.12,684.12,682.95,683.66,1679.0
2021-05-04 15:25:00,683.46,684.15,683.46,684.15,2227.0,683.46,684.15,683.46,684.15,2227.0
2021-05-04 15:30:00,683.3,683.59,683.3,683.59,200.0,683.3,683.59,683.3,683.59,200.0
2021-05-04 15:35:00,684.96,686.95,684.96,686.39,2430.0,684.96,686.95,684.96,686.39,2430.0
2021-05-04 15:40:00,685.47,686.44,684.44,684.66,2354.0,685.47,686.44,684.44,684.66,2354.0
2021-05-04 15:45:00,683.95,685.86,683.95,684.43,928.0,683.95,685.86,683.95,684.43,928.0
2021-05-04 15:50:00,685.36,686.12,684.02,685.38,6916.0,685.36,686.12,684.02,685.38,6916.0
2021-05-04 15:55:00,685.0,687.65,684.78,686.66,9707.0,685.0,687.65,684.78,686.66,9707.0
2021-05-05 09:30:00,693.0,693.0,688.91,690.62,5473.0,693.0,693.0,688.91,690.62,5473.0
2021-05-05 09:35:00,690.55,693.68,690.55,692.88,1882.0,690.55,693.68,690.55,692.88,1882.0
2021-05-05 09:40:00,692.3,692.31,692.3,692.3,100.0,692.3,692.31,692.3,692.3,100.0
2021-05-05 09:45:00,693.35,694.93,691.45,691.45,2571.0,693.35,694.93,691.45,691.45,2571.0
2021-05-05 09:50:00,691.17,692.59,689.75,689.84,2309.0,691.17,692.59,689.75,689.84,2309.0
2021-05-05 09:55:00,688.0,688.9,682.66,683.79,3128.0,688.0,688.9,682.66,683.79,3128.0
2021-05-05 10:00:00,683.31,683.95,679.0,679.25,8896.0,683.31,683.95,679.0,679.25,8896.0
2021-05-05 10:05:00,679.25,680.49,677.81,680.49,6031.0,679.25,680.49,677.81,680.49,6031.0
2021-05-05 10:10:00,680.31,684.36,680.31,682.65,3869.0,680.31,684.36,680.31,682.65,3869.0
2021-05-05 10:15:00,681.52,682.32,681.52,682.32,400.0,681.52,682.32,681.52,682.32,400.0
2021-05-05 10:20:00,683.06,683.06,679.91,680.67,300.0,683.06,683.06,679.91,680.67,300.0
2021-05-05 10:25:00,679.73,681.65,679.5,681.65,500.0,679.73,681.65,679.5,681.65,500.0
2021-05-05 10:30:00,682.34,682.34,681.2,681.2,1700.0,682.34,682.34,681.2,681.2,1700.0
2021-05-05 10:35:00,681.49,683.16,681.49,682.89,1885.0,681.49,683.16,681.49,682.89,1885.0
2021-05-05 10:40:00,683.63,687.1,683.63,686.34,1300.0,683.63,687.1,683.63,686.34,1300.0
2021-05-05 10:45:00,686.0,686.67,685.97,685.98,1500.0,686.0,686.67,685.97,685.98,1500.0
2021-05-05 10:50:00,685.8,687.44,684.84,684.93,984.0,685.8,687.44,684.84,684.93,984.0
2021-05-05 10:55:00,684.58,685.03,684.58,685.02,200.0,684.58,685.03,684.58,685.02,200.0
2021-05-05 11:00:00,685.33,685.33,684.12,685.29,300.0,685.33,685.33,684.12,685.29,300.0
2021-05-05 11:05:00,684.86,684.96,684.58,684.96,400.0,684.86,684.96,684.58,684.96,400.0
2021-05-05 11:10:00,685.12,685.39,684.76,685.0,499.0,685.12,685.39,684.76,685.0,499.0
2021-05-05 11:15:00,683.7,683.7,683.69,683.7,100.0,683.7,683.7,683.69,683.7,100.0
2021-05-05 11:20:00,684.27,684.27,684.27,684.27,100.0,684.27,684.27,684.27,684.27,100.0
2021-05-05 11:25:00,684.05,684.05,683.04,683.67,400.0,684.05,684.05,683.04,683.67,400.0
2021-05-05 11:30:00,683.78,683.78,683.37,683.78,905.0,683.78,683.78,683.37,683.78,905.0
2021-05-05 11:35:00,684.1,684.1,683.31,683.32,200.0,684.1,684.1,683.31,683.32,200.0
2021-05-05 11:40:00,683.32,683.98,683.32,683.98,729.0,683.32,683.98,683.32,683.98,729.0
2021-05-05 11:45:00,683.99,684.43,683.64,683.87,1302.0,683.99,684.43,683.64,683.87,1302.0
2021-05-05 11:50:00,681.67,682.11,681.36,681.37,316.0,681.67,682.11,681.36,681.37,316.0
2021-05-05 11:55:00,681.73,682.67,681.73,681.88,1300.0,681.73,682.67,681.73,681.88,1300.0
2021-05-05 12:00:00,681.4,682.0,680.74,680.75,6598.0,681.4,682.0,680.74,680.75,6598.0
2021-05-05 12:05:00,680.08,683.03,680.08,682.81,2573.0,680.08,683.03,680.08,682.81,2573.0
2021-05-05 12:10:00,682.81,682.81,682.81,682.81,0.0,682.81,682.81,682.81,682.81,0.0
2021-05-05 12:15:00,681.26,681.26,681.24,681.25,200.0,681.26,681.26,681.24,681.25,200.0
2021-05-05 12:20:00,681.63,681.7,681.63,681.7,300.0,681.63,681.7,681.63,681.7,300.0
2021-05-05 12:25:00,681.05,682.23,680.25,682.23,1432.0,681.05,682.23,680.25,682.23,1432.0
2021-05-05 12:30:00,682.23,682.23,682.23,682.23,0.0,682.23,682.23,682.23,682.23,0.0
2021-05-05 12:35:00,680.39,681.58,679.69,680.41,2606.0,680.39,681.58,679.69,680.41,2606.0
2021-05-05 12:40:00,681.09,681.09,679.62,679.99,500.0,681.09,681.09,679.62,679.99,500.0
2021-05-05 12:45:00,681.0,681.0,680.14,680.15,337.0,681.0,681.0,680.14,680.15,337.0
2021-05-05 12:50:00,680.0,680.54,679.56,680.54,1704.0,680.0,680.54,679.56,680.54,1704.0
2021-05-05 12:55:00,681.04,681.04,679.75,679.75,1400.0,681.04,681.04,679.75,679.75,1400.0
2021-05-05 13:00:00,679.68,679.68,677.2,677.2,799.0,679.68,679.68,677.2,677.2,799.0
2021-05-05 13:05:00,678.92,679.22,678.46,679.12,2500.0,678.92,679.22,678.46,679.12,2500.0
2021-05-05 13:10:00,679.59,679.59,678.39,678.39,367.0,679.59,679.59,678.39,678.39,367.0
2021-05-05 13:15:00,678.79,678.96,678.37,678.61,700.0,678.79,678.96,678.37,678.61,700.0
2021-05-05 13:20:00,679.18,679.18,678.3,678.75,1452.0,679.18,679.18,678.3,678.75,1452.0
2021-05-05 13:25:00,678.75,678.75,678.75,678.75,0.0,678.75,678.75,678.75,678.75,0.0
2021-05-05 13:30:00,678.85,681.68,678.85,681.36,3916.0,678.85,681.68,678.85,681.36,3916.0
2021-05-05 13:35:00,681.27,681.28,680.69,680.69,456.0,681.27,681.28,680.69,680.69,456.0
2021-05-05 13:40:00,680.35,680.35,680.21,680.21,200.0,680.35,680.35,680.21,680.21,200.0
2021-05-05 13:45:00,680.04,681.97,680.04,681.19,1918.0,680.04,681.97,680.04,681.19,1918.0
2021-05-05 13:50:00,681.57,681.57,680.71,680.71,401.0,681.57,681.57,680.71,680.71,401.0
2021-05-05 13:55:00,681.11,682.0,680.26,681.1,5009.0,681.11,682.0,680.26,681.1,5009.0
2021-05-05 14:00:00,680.55,681.51,680.55,680.73,602.0,680.55,681.51,680.55,680.73,602.0
2021-05-05 14:05:00,680.99,681.0,679.0,679.0,1305.0,680.99,681.0,679.0,679.0,1305.0
2021-05-05 14:10:00,678.99,679.78,678.95,679.78,400.0,678.99,679.78,678.95,679.78,400.0
2021-05-05 14:15:00,679.2,679.31,678.61,679.31,300.0,679.2,679.31,678.61,679.31,300.0
2021-05-05 14:20:00,679.52,680.0,679.52,679.92,700.0,679.52,680.0,679.52,679.92,700.0
2021-05-05 14:25:00,679.28,679.67,679.15,679.38,1200.0,679.28,679.67,679.15,679.38,1200.0
2021-05-05 14:30:00,680.0,680.0,679.09,679.49,1176.0,680.0,680.0,679.09,679.49,1176.0
2021-05-05 14:35:00,678.85,680.06,678.79,680.06,420.0,678.85,680.06,678.79,680.06,420.0
2021-05-05 14:40:00,679.56,680.35,679.56,680.34,1384.0,679.56,680.35,679.56,680.34,1384.0
2021-05-05 14:45:00,680.05,681.27,680.03,680.73,806.0,680.05,681.27,680.03,680.73,806.0
2021-05-05 14:50:00,681.55,681.63,680.97,681.63,500.0,681.55,681.63,680.97,681.63,500.0
2021-05-05 14:55:00,681.64,682.14,680.32,680.32,1557.0,681.64,682.14,680.32,680.32,1557.0
2021-05-05 15:00:00,681.18,681.82,679.28,680.0,652.0,681.18,681.82,679.28,680.0,652.0
2021-05-05 15:05:00,678.87,680.45,677.91,678.04,2041.0,678.87,680.45,677.91,678.04,2041.0
2021-05-05 15:10:00,677.91,678.8,677.03,677.49,1142.0,677.91,678.8,677.03,677.49,1142.0
2021-05-05 15:15:00,676.83,677.47,674.17,674.17,2390.0,676.83,677.47,674.17,674.17,2390.0
2021-05-05 15:20:00,674.87,677.16,674.2,677.16,3445.0,674.87,677.16,674.2,677.16,3445.0
2021-05-05 15:25:00,676.63,676.87,676.02,676.8,1342.0,676.63,676.87,676.02,676.8,1342.0
2021-05-05 15:30:00,675.99,677.64,675.89,677.64,1431.0,675.99,677.64,675.89,677.64,1431.0
2021-05-05 15:35:00,676.59,679.97,676.59,679.97,1678.0,676.59,679.97,676.59,679.97,1678.0
2021-05-05 15:40:00,679.38,681.02,679.38,681.02,2500.0,679.38,681.02,679.38,681.02,2500.0
2021-05-05 15:45:00,681.0,681.62,680.4,680.78,1203.0,681.0,681.62,680.4,680.78,1203.0
2021-05-05 15:50:00,679.75,680.58,679.02,680.58,1688.0,679.75,680.58,679.02,680.58,1688.0
2021-05-05 15:55:00,680.34,681.19,679.5,681.19,5513.0,680.34,681.19,679.5,681.19,5513.0
2021-05-06 09:30:00,677.3,677.3,671.02,671.02,10782.0,677.3,677.3,671.02,671.02,10782.0
2021-05-06 09:35:00,672.02,677.01,670.84,674.64,8232.0,672.02,677.01,670.84,674.64,8232.0
2021-05-06 09:40:00,679.48,679.49,677.25,677.4,1965.0,679.48,679.49,677.25,677.4,1965.0
2021-05-06 09:45:00,677.01,677.01,677.01,677.01,202.0,677.01,677.01,677.01,677.01,202.0
2021-05-06 09:50:00,679.4,680.58,678.22,678.22,583.0,679.4,680.58,678.22,678.22,583.0
2021-05-06 09:55:00,678.21,678.9,676.5,678.89,2001.0,678.21,678.9,676.5,678.89,2001.0
2021-05-06 10:00:00,675.64,676.72,674.22,676.72,1987.0,675.64,676.72,674.22,676.72,1987.0
2021-05-06 10:05:00,675.21,675.21,673.5,673.84,3421.0,675.21,675.21,673.5,673.84,3421.0
2021-05-06 10:10:00,673.3,673.66,670.96,670.96,3856.0,673.3,673.66,670.96,670.96,3856.0
2021-05-06 10:15:00,671.97,672.15,671.0,671.0,552.0,671.97,672.15,671.0,671.0,552.0
2021-05-06 10:20:00,672.95,674.44,671.98,671.98,2305.0,672.95,674.44,671.98,671.98,2305.0
2021-05-06 10:25:00,671.52,672.43,671.5,672.43,901.0,671.52,672.43,671.5,672.43,901.0
2021-05-06 10:30:00,671.57,673.16,671.09,673.16,1738.0,671.57,673.16,671.09,673.16,1738.0
2021-05-06 10:35:00,672.41,677.11,672.41,676.1,1200.0,672.41,677.11,672.41,676.1,1200.0
2021-05-06 10:40:00,676.94,677.37,675.76,675.76,862.0,676.94,677.37,675.76,675.76,862.0
2021-05-06 10:45:00,676.27,676.27,674.37,674.37,1764.0,676.27,676.27,674.37,674.37,1764.0
2021-05-06 10:50:00,675.51,677.24,674.85,676.18,951.0,675.51,677.24,674.85,676.18,951.0
2021-05-06 10:55:00,676.04,677.27,675.02,676.83,2670.0,676.04,677.27,675.02,676.83,2670.0
2021-05-06 11:00:00,675.07,675.87,672.7,674.06,1215.0,675.07,675.87,672.7,674.06,1215.0
2021-05-06 11:05:00,674.06,674.06,674.06,674.06,0.0,674.06,674.06,674.06,674.06,0.0
2021-05-06 11:10:00,671.34,673.34,671.33,672.49,511.0,671.34,673.34,671.33,672.49,511.0
2021-05-06 11:15:00,673.29,674.18,673.29,674.18,400.0,673.29,674.18,673.29,674.18,400.0
2021-05-06 11:20:00,675.19,676.26,675.19,675.97,780.0,675.19,676.26,675.19,675.97,780.0
2021-05-06 11:25:00,676.18,677.01,676.11,677.0,400.0,676.18,677.01,676.11,677.0,400.0
2021-05-06 11:30:00,675.01,677.26,675.01,677.06,900.0,675.01,677.26,675.01,677.06,900.0
2021-05-06 11:35:00,678.45,679.39,678.14,679.15,1073.0,678.45,679.39,678.14,679.15,1073.0
2021-05-06 11:40:00,679.0,679.0,679.0,679.0,200.0,679.0,679.0,679.0,679.0,200.0
2021-05-06 11:45:00,680.28,680.29,680.28,680.29,600.0,680.28,680.29,680.28,680.29,600.0
2021-05-06 11:50:00,680.02,680.28,679.25,679.25,500.0,680.02,680.28,679.25,679.25,500.0
2021-05-06 11:55:00,678.77,680.82,678.77,680.82,680.0,678.77,680.82,678.77,680.82,680.0
2021-05-06 12:00:00,679.56,679.66,679.2,679.66,600.0,679.56,679.66,679.2,679.66,600.0
2021-05-06 12:05:00,678.84,679.58,678.84,679.0,2430.0,678.84,679.58,678.84,679.0,2430.0
2021-05-06 12:10:00,680.39,680.41,679.04,680.05,908.0,680.39,680.41,679.04,680.05,908.0
2021-05-06 12:15:00,680.05,680.05,679.34,679.34,400.0,680.05,680.05,679.34,679.34,400.0
2021-05-06 12:20:00,679.29,680.95,679.29,680.33,500.0,679.29,680.95,679.29,680.33,500.0
2021-05-06 12:25:00,680.44,681.85,680.43,681.11,942.0,680.44,681.85,680.43,681.11,942.0
2021-05-06 12:30:00,680.48,680.99,680.14,680.67,1000.0,680.48,680.99,680.14,680.67,1000.0
2021-05-06 12:35:00,679.49,679.49,678.69,678.69,400.0,679.49,679.49,678.69,678.69,400.0
2021-05-06 12:40:00,680.05,680.58,680.05,680.18,500.0,680.05,680.58,680.05,680.18,500.0
2021-05-06 12:45:00,680.18,680.18,680.18,680.18,0.0,680.18,680.18,680.18,680.18,0.0
2021-05-06 12:50:00,680.29,681.01,679.83,680.45,2240.0,680.29,681.01,679.83,680.45,2240.0
2021-05-06 12:55:00,680.39,680.39,679.42,679.8,500.0,680.39,680.39,679.42,679.8,500.0
2021-05-06 13:00:00,680.82,681.0,678.77,678.77,605.0,680.82,681.0,678.77,678.77,605.0
2021-05-06 13:05:00,678.05,680.35,678.05,680.35,2093.0,678.05,680.35,678.05,680.35,2093.0
2021-05-06 13:10:00,680.16,685.63,679.77,685.19,14603.0,680.16,685.63,679.77,685.19,14603.0
2021-05-06 13:15:00,685.61,686.7,680.9,682.42,8615.0,685.61,686.7,680.9,682.42,8615.0
2021-05-06 13:20:00,683.52,683.52,683.52,683.52,230.0,683.52,683.52,683.52,683.52,230.0
2021-05-06 13:25:00,684.19,685.41,684.19,685.41,446.0,684.19,685.41,684.19,685.41,446.0
2021-05-06 13:30:00,686.06,686.72,685.03,685.08,1498.0,686.06,686.72,685.03,685.08,1498.0
2021-05-06 13:35:00,685.08,686.12,684.95,685.13,2053.0,685.08,686.12,684.95,685.13,2053.0
2021-05-06 13:40:00,684.84,685.15,684.53,685.15,900.0,684.84,685.15,684.53,685.15,900.0
2021-05-06 13:45:00,684.05,684.06,682.98,683.28,1171.0,684.05,684.06,682.98,683.28,1171.0
2021-05-06 13:50:00,682.66,682.66,682.0,682.0,399.0,682.66,682.66,682.0,682.0,399.0
2021-05-06 13:55:00,680.0,680.71,679.53,680.71,1478.0,680.0,680.71,679.53,680.71,1478.0
2021-05-06 14:00:00,679.58,680.0,673.8,677.84,4328.0,679.58,680.0,673.8,677.84,4328.0
2021-05-06 14:05:00,677.75,679.99,676.63,679.99,2400.0,677.75,679.99,676.63,679.99,2400.0
2021-05-06 14:10:00,679.84,681.55,679.01,679.01,900.0,679.84,681.55,679.01,679.01,900.0
2021-05-06 14:15:00,678.77,679.01,678.77,679.01,300.0,678.77,679.01,678.77,679.01,300.0
2021-05-06 14:20:00,677.5,677.95,677.5,677.76,400.0,677.5,677.95,677.5,677.76,400.0
2021-05-06 14:25:00,678.66,679.94,676.18,677.24,1982.0,678.66,679.94,676.18,677.24,1982.0
2021-05-06 14:30:00,675.6,676.78,675.32,676.78,700.0,675.6,676.78,675.32,676.78,700.0
2021-05-06 14:35:00,674.58,677.92,674.58,677.0,1086.0,674.58,677.92,674.58,677.0,1086.0
2021-05-06 14:40:00,677.0,677.0,677.0,677.0,0.0,677.0,677.0,677.0,677.0,0.0
2021-05-06 14:45:00,677.93,678.18,677.93,678.18,200.0,677.93,678.18,677.93,678.18,200.0
2021-05-06 14:50:00,678.8,679.63,678.15,679.63,1998.0,678.8,679.63,678.15,679.63,1998.0
2021-05-06 14:55:00,680.0,680.0,678.53,678.62,800.0,680.0,680.0,678.53,678.62,800.0
2021-05-06 15:00:00,677.37,677.96,677.3,677.96,437.0,677.37,677.96,677.3,677.96,437.0
2021-05-06 15:05:00,677.46,677.88,677.46,677.88,200.0,677.46,677.88,677.46,677.88,200.0
2021-05-06 15:10:00,677.81,679.72,677.24,679.72,2296.0,677.81,679.72,677.24,679.72,2296.0
2021-05-06 15:15:00,680.0,680.0,679.93,679.93,300.0,680.0,680.0,679.93,679.93,300.0
2021-05-06 15:20:00,679.14,679.15,678.06,679.09,1437.0,679.14,679.15,678.06,679.09,1437.0
2021-05-06 15:25:00,679.69,680.67,679.69,680.67,700.0,679.69,680.67,679.69,680.67,700.0
2021-05-06 15:30:00,679.41,681.28,679.41,679.58,400.0,679.41,681.28,679.41,679.58,400.0
2021-05-06 15:35:00,679.86,680.4,679.86,680.04,1500.0,679.86,680.4,679.86,680.04,1500.0
2021-05-06 15:40:00,680.45,681.19,680.14,680.27,1418.0,680.45,681.19,680.14,680.27,1418.0
2021-05-06 15:45:00,680.81,683.73,680.69,683.52,3096.0,680.81,683.73,680.69,683.52,3096.0
2021-05-06 15:50:00,684.32,686.0,683.33,685.17,5468.0,684.32,686.0,683.33,685.17,5468.0
2021-05-06 15:55:00,685.61,686.34,683.89,685.8,9349.0,685.61,686.34,683.89,685.8,9349.0
2021-05-07 09:30:00,684.27,684.27,680.34,680.34,1846.0,684.27,684.27,680.34,680.34,1846.0
2021-05-07 09:35:00,683.54,691.18,683.54,689.61,4715.0,683.54,691.18,683.54,689.61,4715.0
2021-05-07 09:40:00,689.15,689.35,687.6,688.69,700.0,689.15,689.35,687.6,688.69,700.0
2021-05-07 09:45:00,687.92,688.59,686.38,687.78,1946.0,687.92,688.59,686.38,687.78,1946.0
2021-05-07 09:50:00,686.62,686.62,683.69,685.77,1653.0,686.62,686.62,683.69,685.77,1653.0
2021-05-07 09:55:00,684.07,684.24,682.82,683.15,1144.0,684.07,684.24,682.82,683.15,1144.0
2021-05-07 10:00:00,683.96,683.96,682.54,682.6,2332.0,683.96,683.96,682.54,682.6,2332.0
2021-05-07 10:05:00,683.07,685.17,682.22,685.17,5495.0,683.07,685.17,682.22,685.17,5495.0
2021-05-07 10:10:00,685.88,687.6,683.81,683.85,7651.0,685.88,687.6,683.81,683.85,7651.0
2021-05-07 10:15:00,688.54,688.54,685.03,685.05,417.0,688.54,688.54,685.03,685.05,417.0
2021-05-07 10:20:00,685.4,688.51,685.4,686.06,1326.0,685.4,688.51,685.4,686.06,1326.0
2021-05-07 10:25:00,685.14,688.14,685.14,688.14,1500.0,685.14,688.14,685.14,688.14,1500.0
2021-05-07 10:30:00,687.19,687.84,686.58,686.58,702.0,687.19,687.84,686.58,686.58,702.0
2021-05-07 10:35:00,686.04,687.83,686.0,687.83,2100.0,686.04,687.83,686.0,687.83,2100.0
2021-05-07 10:40:00,688.88,691.9,688.63,691.9,2207.0,688.88,691.9,688.63,691.9,2207.0
2021-05-07 10:45:00,692.0,695.0,691.06,693.96,15532.0,692.0,695.0,691.06,693.96,15532.0
2021-05-07 10:50:00,694.59,697.12,694.59,697.0,1765.0,694.59,697.12,694.59,697.0,1765.0
2021-05-07 10:55:00,696.03,696.03,692.75,692.75,1198.0,696.03,696.03,692.75,692.75,1198.0
2021-05-07 11:00:00,694.59,697.73,694.5,695.65,2115.0,694.59,697.73,694.5,695.65,2115.0
2021-05-07 11:05:00,696.04,696.04,695.0,695.0,300.0,696.04,696.04,695.0,695.0,300.0
2021-05-07 11:10:00,693.79,694.04,693.15,694.04,1308.0,693.79,694.04,693.15,694.04,1308.0
2021-05-07 11:15:00,694.84,695.66,694.84,695.66,445.0,694.84,695.66,694.84,695.66,445.0
2021-05-07 11:20:00,693.54,695.51,693.54,695.48,1325.0,693.54,695.51,693.54,695.48,1325.0
2021-05-07 11:25:00,696.34,696.34,693.75,694.65,3451.0,696.34,696.34,693.75,694.65,3451.0
2021-05-07 11:30:00,695.48,697.83,695.35,695.91,6134.0,695.48,697.83,695.35,695.91,6134.0
2021-05-07 11:35:00,696.9,697.96,696.44,696.97,12840.0,696.9,697.96,696.44,696.97,12840.0
2021-05-07 11:40:00,696.75,699.42,696.75,699.33,2809.0,696.75,699.42,696.75,699.33,2809.0
2021-05-07 11:45:00,699.48,701.41,699.05,701.41,1980.0,699.48,701.41,699.05,701.41,1980.0
2021-05-07 11:50:00,699.81,701.58,699.81,700.7,2370.0,699.81,701.58,699.81,700.7,2370.0
2021-05-07 11:55:00,700.93,701.07,699.0,699.43,2225.0,700.93,701.07,699.0,699.43,2225.0
2021-05-07 12:00:00,699.01,701.7,698.33,701.7,2693.0,699.01,701.7,698.33,701.7,2693.0
2021-05-07 12:05:00,701.92,704.32,701.84,704.1,1872.0,701.92,704.32,701.84,704.1,1872.0
2021-05-07 12:10:00,704.31,704.45,701.88,701.88,1405.0,704.31,704.45,701.88,701.88,1405.0
2021-05-07 12:15:00,701.81,701.81,701.42,701.42,300.0,701.81,701.81,701.42,701.42,300.0
2021-05-07 12:20:00,701.48,703.27,701.47,703.13,1200.0,701.48,703.27,701.47,703.13,1200.0
2021-05-07 12:25:00,703.11,703.11,702.03,702.58,500.0,703.11,703.11,702.03,702.58,500.0
2021-05-07 12:30:00,702.7,702.92,702.64,702.64,1162.0,702.7,702.92,702.64,702.64,1162.0
2021-05-07 12:35:00,702.0,702.0,700.17,701.1,2792.0,702.0,702.0,700.17,701.1,2792.0
2021-05-07 12:40:00,701.53,703.31,701.44,703.31,4268.0,701.53,703.31,701.44,703.31,4268.0
2021-05-07 12:45:00,704.46,705.0,704.26,705.0,1453.0,704.46,705.0,704.26,705.0,1453.0
2021-05-07 12:50:00,705.1,707.32,705.09,706.96,2900.0,705.1,707.32,705.09,706.96,2900.0
2021-05-07 12:55:00,706.11,706.11,705.11,705.32,1359.0,706.11,706.11,705.11,705.32,1359.0
2021-05-07 13:00:00,704.8,705.97,704.8,705.97,980.0,704.8,705.97,704.8,705.97,980.0
2021-05-07 13:05:00,705.5,705.86,705.08,705.86,747.0,705.5,705.86,705.08,705.86,747.0
2021-05-07 13:10:00,705.63,705.63,704.8,704.98,1100.0,705.63,705.63,704.8,704.98,1100.0
2021-05-07 13:15:00,704.98,705.27,704.44,704.98,4344.0,704.98,705.27,704.44,704.98,4344.0
2021-05-07 13:20:00,705.52,706.91,704.87,706.91,500.0,705.52,706.91,704.87,706.91,500.0
2021-05-07 13:25:00,706.43,706.43,705.38,705.38,500.0,706.43,706.43,705.38,705.38,500.0
2021-05-07 13:30:00,705.06,706.05,705.05,705.51,700.0,705.06,706.05,705.05,705.51,700.0
2021-05-07 13:35:00,705.26,705.45,704.96,705.02,4563.0,705.26,705.45,704.96,705.02,4563.0
2021-05-07 13:40:00,705.31,706.8,704.95,706.8,2823.0,705.31,706.8,704.95,706.8,2823.0
2021-05-07 13:45:00,706.02,706.07,706.02,706.07,200.0,706.02,706.07,706.02,706.07,200.0
2021-05-07 13:50:00,705.06,705.99,704.98,705.99,1100.0,705.06,705.99,704.98,705.99,1100.0
2021-05-07 13:55:00,705.38,705.38,704.71,704.71,956.0,705.38,705.38,704.71,704.71,956.0
2021-05-07 14:00:00,704.76,706.51,704.71,706.51,5209.0,704.76,706.51,704.71,706.51,5209.0
2021-05-07 14:05:00,705.82,706.5,705.77,706.5,1297.0,705.82,706.5,705.77,706.5,1297.0
2021-05-07 14:10:00,706.15,706.28,705.0,705.25,900.0,706.15,706.28,705.0,705.25,900.0
2021-05-07 14:15:00,705.43,705.7,705.4,705.7,500.0,705.43,705.7,705.4,705.7,500.0
2021-05-07 14:20:00,705.7,705.7,705.0,705.48,400.0,705.7,705.7,705.0,705.48,400.0
2021-05-07 14:25:00,705.89,705.92,704.84,705.52,4084.0,705.89,705.92,704.84,705.52,4084.0
2021-05-07 14:30:00,705.7,705.96,702.03,702.43,6826.0,705.7,705.96,702.03,702.43,6826.0
2021-05-07 14:35:00,702.01,702.02,700.3,701.76,2025.0,702.01,702.02,700.3,701.76,2025.0
2021-05-07 14:40:00,701.27,701.27,699.22,700.87,1822.0,701.27,701.27,699.22,700.87,1822.0
2021-05-07 14:45:00,700.61,701.11,700.0,700.0,851.0,700.61,701.11,700.0,700.0,851.0
2021-05-07 14:50:00,700.04,701.48,700.04,701.48,445.0,700.04,701.48,700.04,701.48,445.0
2021-05-07 14:55:00,701.17,701.68,701.17,701.37,400.0,701.17,701.68,701.17,701.37,400.0
2021-05-07 15:00:00,701.98,702.01,701.94,702.01,300.0,701.98,702.01,701.94,702.01,300.0
2021-05-07 15:05:00,703.0,705.0,703.0,704.99,650.0,703.0,705.0,703.0,704.99,650.0
2021-05-07 15:10:00,703.86,703.87,702.93,703.08,600.0,703.86,703.87,702.93,703.08,600.0
2021-05-07 15:15:00,703.66,704.77,703.66,704.77,700.0,703.66,704.77,703.66,704.77,700.0
2021-05-07 15:20:00,704.0,704.45,703.36,703.36,1100.0,704.0,704.45,703.36,703.36,1100.0
2021-05-07 15:25:00,702.71,702.71,700.48,701.36,1750.0,702.71,702.71,700.48,701.36,1750.0
2021-05-07 15:30:00,701.35,701.97,701.35,701.72,501.0,701.35,701.97,701.35,701.72,501.0
2021-05-07 15:35:00,701.63,701.64,700.79,701.17,1600.0,701.63,701.64,700.79,701.17,1600.0
2021-05-07 15:40:00,701.05,701.52,700.84,701.38,1000.0,701.05,701.52,700.84,701.38,1000.0
2021-05-07 15:45:00,700.88,701.53,700.24,701.03,2355.0,700.88,701.53,700.24,701.03,2355.0
2021-05-07 15:50:00,700.24,700.76,698.57,700.0,8749.0,700.24,700.76,698.57,700.0,8749.0
2021-05-07 15:55:00,699.59,701.58,698.93,701.4,11863.0,699.59,701.58,698.93,701.4,11863.0
2021-05-10 09:30:00,702.48,706.15,702.48,705.58,6067.0,702.48,706.15,702.48,705.58,6067.0
2021-05-10 09:35:00,706.13,706.71,705.78,706.11,700.0,706.13,706.71,705.78,706.11,700.0
2021-05-10 09:40:00,705.96,705.96,699.03,700.98,13169.0,705.96,705.96,699.03,700.98,13169.0
2021-05-10 09:45:00,699.5,700.49,694.99,700.49,4160.0,699.5,700.49,694.99,700.49,4160.0
2021-05-10 09:50:00,699.01,699.01,698.79,698.79,320.0,699.01,699.01,698.79,698.79,320.0
2021-05-10 09:55:00,696.71,697.66,695.0,697.19,1152.0,696.71,697.66,695.0,697.19,1152.0
2021-05-10 10:00:00,696.08,696.08,692.28,692.87,4197.0,696.08,696.08,692.28,692.87,4197.0
2021-05-10 10:05:00,695.66,696.79,694.22,694.5,870.0,695.66,696.79,694.22,694.5,870.0
2021-05-10 10:10:00,695.88,698.38,694.54,696.69,3855.0,695.88,698.38,694.54,696.69,3855.0
2021-05-10 10:15:00,696.55,697.5,695.69,697.01,1629.0,696.55,697.5,695.69,697.01,1629.0
2021-05-10 10:20:00,696.78,696.78,693.8,694.46,2484.0,696.78,696.78,693.8,694.46,2484.0
2021-05-10 10:25:00,693.85,695.51,693.01,694.87,2225.0,693.85,695.51,693.01,694.87,2225.0
2021-05-10 10:30:00,694.21,696.7,694.19,695.72,996.0,694.21,696.7,694.19,695.72,996.0
2021-05-10 10:35:00,695.72,698.21,695.71,698.21,700.0,695.72,698.21,695.71,698.21,700.0
2021-05-10 10:40:00,698.73,699.83,697.18,698.34,1800.0,698.73,699.83,697.18,698.34,1800.0
2021-05-10 10:45:00,698.42,698.42,695.34,695.57,1348.0,698.42,698.42,695.34,695.57,1348.0
2021-05-10 10:50:00,695.96,699.25,695.95,699.25,1900.0,695.96,699.25,695.95,699.25,1900.0
2021-05-10 10:55:00,698.57,699.25,697.98,699.16,2531.0,698.57,699.25,697.98,699.16,2531.0
2021-05-10 11:00:00,699.46,699.96,697.95,698.46,4140.0,699.46,699.96,697.95,698.46,4140.0
2021-05-10 11:05:00,699.09,700.46,699.09,699.57,854.0,699.09,700.46,699.09,699.57,854.0
2021-05-10 11:10:00,699.18,701.0,699.18,700.02,2999.0,699.18,701.0,699.18,700.02,2999.0
2021-05-10 11:15:00,698.9,698.9,697.91,698.26,400.0,698.9,698.9,697.91,698.26,400.0
2021-05-10 11:20:00,699.5,700.23,699.5,700.23,3434.0,699.5,700.23,699.5,700.23,3434.0
2021-05-10 11:25:00,700.26,700.76,699.8,700.09,2200.0,700.26,700.76,699.8,700.09,2200.0
2021-05-10 11:30:00,699.74,700.73,699.0,700.73,1400.0,699.74,700.73,699.0,700.73,1400.0
2021-05-10 11:35:00,700.03,700.72,699.06,700.72,1150.0,700.03,700.72,699.06,700.72,1150.0
2021-05-10 11:40:00,699.72,699.72,699.0,699.0,1409.0,699.72,699.72,699.0,699.0,1409.0
2021-05-10 11:45:00,699.21,699.21,697.56,697.56,602.0,699.21,699.21,697.56,697.56,602.0
2021-05-10 11:50:00,698.13,698.43,697.77,698.43,700.0,698.13,698.43,697.77,698.43,700.0
2021-05-10 11:55:00,698.25,698.91,698.24,698.48,800.0,698.25,698.91,698.24,698.48,800.0
2021-05-10 12:00:00,698.6,698.6,696.8,698.21,1555.0,698.6,698.6,696.8,698.21,1555.0
2021-05-10 12:05:00,698.29,698.29,697.66,698.16,800.0,698.29,698.29,697.66,698.16,800.0
2021-05-10 12:10:00,697.54,700.49,697.54,699.84,5083.0,697.54,700.49,697.54,699.84,5083.0
2021-05-10 12:15:00,699.47,701.28,699.47,701.28,1700.0,699.47,701.28,699.47,701.28,1700.0
2021-05-10 12:20:00,701.01,701.4,700.56,700.56,2300.0,701.01,701.4,700.56,700.56,2300.0
2021-05-10 12:25:00,701.0,701.84,698.91,699.61,3262.0,701.0,701.84,698.91,699.61,3262.0
2021-05-10 12:30:00,699.8,699.96,698.47,699.06,5567.0,699.8,699.96,698.47,699.06,5567.0
2021-05-10 12:35:00,699.93,700.29,699.29,700.21,1197.0,699.93,700.29,699.29,700.21,1197.0
2021-05-10 12:40:00,699.49,700.27,698.09,698.09,1000.0,699.49,700.27,698.09,698.09,1000.0
2021-05-10 12:45:00,699.19,699.85,699.02,699.74,1612.0,699.19,699.85,699.02,699.74,1612.0
2021-05-10 12:50:00,700.15,700.15,699.02,699.93,500.0,700.15,700.15,699.02,699.93,500.0
2021-05-10 12:55:00,699.39,699.49,698.87,699.49,700.0,699.39,699.49,698.87,699.49,700.0
2021-05-10 13:00:00,699.61,699.82,699.01,699.82,2705.0,699.61,699.82,699.01,699.82,2705.0
2021-05-10 13:05:00,699.46,699.98,699.39,699.9,525.0,699.46,699.98,699.39,699.9,525.0
2021-05-10 13:10:00,700.27,700.41,699.64,699.71,400.0,700.27,700.41,699.64,699.71,400.0
2021-05-10 13:15:00,699.81,700.0,698.8,700.0,4536.0,699.81,700.0,698.8,700.0,4536.0
2021-05-10 13:20:00,700.28,700.54,700.05,700.54,500.0,700.28,700.54,700.05,700.54,500.0
2021-05-10 13:25:00,700.4,700.4,698.55,699.05,1100.0,700.4,700.4,698.55,699.05,1100.0
2021-05-10 13:30:00,699.27,701.0,699.03,700.5,3357.0,699.27,701.0,699.03,700.5,3357.0
2021-05-10 13:35:00,699.93,700.18,699.93,700.18,200.0,699.93,700.18,699.93,700.18,200.0
2021-05-10 13:40:00,699.91,699.91,697.97,699.05,3203.0,699.91,699.91,697.97,699.05,3203.0
2021-05-10 13:45:00,699.8,699.8,698.83,698.83,1385.0,699.8,699.8,698.83,698.83,1385.0
2021-05-10 13:50:00,699.06,699.49,698.43,698.44,6533.0,699.06,699.49,698.43,698.44,6533.0
2021-05-10 13:55:00,698.25,698.25,694.97,696.13,1883.0,698.25,698.25,694.97,696.13,1883.0
2021-05-10 14:00:00,695.43,696.77,695.43,696.53,1414.0,695.43,696.77,695.43,696.53,1414.0
2021-05-10 14:05:00,695.99,696.81,695.99,696.62,1730.0,695.99,696.81,695.99,696.62,1730.0
2021-05-10 14:10:00,696.8,697.35,696.79,696.83,500.0,696.8,697.35,696.79,696.83,500.0
2021-05-10 14:15:00,696.19,696.88,695.54,696.88,5104.0,696.19,696.88,695.54,696.88,5104.0
2021-05-10 14:20:00,696.44,696.77,695.62,696.77,2315.0,696.44,696.77,695.62,696.77,2315.0
2021-05-10 14:25:00,695.92,697.11,695.9,696.56,3527.0,695.92,697.11,695.9,696.56,3527.0
2021-05-10 14:30:00,696.05,696.75,694.6,696.75,2915.0,696.05,696.75,694.6,696.75,2915.0
2021-05-10 14:35:00,695.17,697.43,695.17,695.9,1000.0,695.17,697.43,695.17,695.9,1000.0
2021-05-10 14:40:00,695.66,695.93,692.25,692.34,14394.0,695.66,695.93,692.25,692.34,14394.0
2021-05-10 14:45:00,690.66,691.12,688.65,689.74,2153.0,690.66,691.12,688.65,689.74,2153.0
2021-05-10 14:50:00,689.0,689.0,685.51,686.59,2317.0,689.0,689.0,685.51,686.59,2317.0
2021-05-10 14:55:00,687.75,687.75,684.32,686.2,4066.0,687.75,687.75,684.32,686.2,4066.0
2021-05-10 15:00:00,687.41,690.48,686.69,690.0,8112.0,687.41,690.48,686.69,690.0,8112.0
2021-05-10 15:05:00,690.26,690.32,687.64,689.42,2690.0,690.26,690.32,687.64,689.42,2690.0
2021-05-10 15:10:00,688.35,690.18,688.35,689.47,2317.0,688.35,690.18,688.35,689.47,2317.0
2021-05-10 15:15:00,689.56,689.56,687.31,687.31,1100.0,689.56,689.56,687.31,687.31,1100.0
2021-05-10 15:20:00,687.09,688.02,684.95,688.02,1146.0,687.09,688.02,684.95,688.02,1146.0
2021-05-10 15:25:00,687.94,687.95,687.23,687.23,2700.0,687.94,687.95,687.23,687.23,2700.0
2021-05-10 15:30:00,686.61,686.79,684.69,685.65,1164.0,686.61,686.79,684.69,685.65,1164.0
2021-05-10 15:35:00,685.2,688.17,685.2,687.87,5471.0,685.2,688.17,685.2,687.87,5471.0
2021-05-10 15:40:00,687.87,687.88,687.4,687.52,1384.0,687.87,687.88,687.4,687.52,1384.0
2021-05-10 15:45:00,687.32,687.32,683.4,684.43,4583.0,687.32,687.32,683.4,684.43,4583.0
2021-05-10 15:50:00,684.61,684.62,682.5,682.5,7673.0,684.61,684.62,682.5,682.5,7673.0
2021-05-10 15:55:00,682.83,683.28,680.27,680.27,15602.0,682.83,683.28,680.27,680.27,15602.0
2021-05-11 09:30:00,659.58,665.51,659.0,661.38,18981.0,659.58,665.51,659.0,661.38,18981.0
2021-05-11 09:35:00,662.99,668.93,662.99,668.44,14806.0,662.99,668.93,662.99,668.44,14806.0
2021-05-11 09:40:00,667.0,668.77,663.0,664.45,20113.0,667.0,668.77,663.0,664.45,20113.0
2021-05-11 09:45:00,668.29,668.34,665.23,667.0,8025.0,668.29,668.34,665.23,667.0,8025.0
2021-05-11 09:50:00,667.46,672.38,666.91,671.0,22932.0,667.46,672.38,666.91,671.0,22932.0
2021-05-11 09:55:00,670.32,672.62,670.0,672.62,6724.0,670.32,672.62,670.0,672.62,6724.0
2021-05-11 10:00:00,672.43,674.08,669.79,672.74,6687.0,672.43,674.08,669.79,672.74,6687.0
2021-05-11 10:05:00,671.93,671.93,659.79,660.36,4336.0,671.93,671.93,659.79,660.36,4336.0
2021-05-11 10:10:00,660.81,665.37,659.06,661.43,6843.0,660.81,665.37,659.06,661.43,6843.0
2021-05-11 10:15:00,660.39,660.57,653.33,658.88,13686.0,660.39,660.57,653.33,658.88,13686.0
2021-05-11 10:20:00,659.54,661.75,656.79,656.79,3200.0,659.54,661.75,656.79,656.79,3200.0
2021-05-11 10:25:00,656.0,656.0,652.32,653.28,5409.0,656.0,656.0,652.32,653.28,5409.0
2021-05-11 10:30:00,652.15,653.54,650.0,652.41,7686.0,652.15,653.54,650.0,652.41,7686.0
2021-05-11 10:35:00,652.87,655.7,652.87,655.7,1000.0,652.87,655.7,652.87,655.7,1000.0
2021-05-11 10:40:00,656.9,659.18,656.9,658.35,1700.0,656.9,659.18,656.9,658.35,1700.0
2021-05-11 10:45:00,656.66,660.43,652.68,660.43,2355.0,656.66,660.43,652.68,660.43,2355.0
2021-05-11 10:50:00,659.87,660.82,659.34,659.45,3400.0,659.87,660.82,659.34,659.45,3400.0
2021-05-11 10:55:00,660.17,662.04,659.63,659.92,3075.0,660.17,662.04,659.63,659.92,3075.0
2021-05-11 11:00:00,659.11,659.12,656.87,656.87,1550.0,659.11,659.12,656.87,656.87,1550.0
2021-05-11 11:05:00,655.85,658.17,655.78,658.17,4370.0,655.85,658.17,655.78,658.17,4370.0
2021-05-11 11:10:00,657.0,658.47,656.39,657.0,5286.0,657.0,658.47,656.39,657.0,5286.0
2021-05-11 11:15:00,657.21,662.99,656.92,661.08,5025.0,657.21,662.99,656.92,661.08,5025.0
2021-05-11 11:20:00,661.66,661.66,660.24,660.24,1105.0,661.66,661.66,660.24,660.24,1105.0
2021-05-11 11:25:00,660.58,660.94,659.5,660.0,2654.0,660.58,660.94,659.5,660.0,2654.0
2021-05-11 11:30:00,659.71,661.02,659.49,660.25,734.0,659.71,661.02,659.49,660.25,734.0
2021-05-11 11:35:00,660.5,661.06,659.75,660.0,3283.0,660.5,661.06,659.75,660.0,3283.0
2021-05-11 11:40:00,659.78,660.38,658.0,658.0,2217.0,659.78,660.38,658.0,658.0,2217.0
2021-05-11 11:45:00,657.29,659.67,657.0,659.16,2480.0,657.29,659.67,657.0,659.16,2480.0
2021-05-11 11:50:00,658.76,658.76,657.0,657.67,3207.0,658.76,658.76,657.0,657.67,3207.0
2021-05-11 11:55:00,657.51,658.47,656.43,656.44,6077.0,657.51,658.47,656.43,656.44,6077.0
2021-05-11 12:00:00,655.68,657.3,654.7,656.16,2753.0,655.68,657.3,654.7,656.16,2753.0
2021-05-11 12:05:00,656.84,657.7,655.65,655.65,7200.0,656.84,657.7,655.65,655.65,7200.0
2021-05-11 12:10:00,655.35,656.74,655.34,656.74,800.0,655.35,656.74,655.34,656.74,800.0
2021-05-11 12:15:00,656.56,657.62,656.0,656.0,2301.0,656.56,657.62,656.0,656.0,2301.0
2021-05-11 12:20:00,656.4,656.4,654.5,655.64,1600.0,656.4,656.4,654.5,655.64,1600.0
2021-05-11 12:25:00,654.01,654.8,651.94,652.12,2485.0,654.01,654.8,651.94,652.12,2485.0
2021-05-11 12:30:00,653.05,653.29,652.21,653.0,2152.0,653.05,653.29,652.21,653.0,2152.0
2021-05-11 12:35:00,652.93,655.17,652.93,655.17,1733.0,652.93,655.17,652.93,655.17,1733.0
2021-05-11 12:40:00,655.32,655.95,653.84,654.88,1957.0,655.32,655.95,653.84,654.88,1957.0
2021-05-11 12:45:00,653.71,654.66,652.93,652.93,734.0,653.71,654.66,652.93,652.93,734.0
2021-05-11 12:50:00,652.51,652.61,652.23,652.61,750.0,652.51,652.61,652.23,652.61,750.0
2021-05-11 12:55:00,651.64,653.91,651.56,653.46,15461.0,651.64,653.91,651.56,653.46,15461.0
2021-05-11 13:00:00,653.74,655.02,653.71,654.81,2383.0,653.74,655.02,653.71,654.81,2383.0
2021-05-11 13:05:00,655.32,655.32,654.32,655.14,500.0,655.32,655.32,654.32,655.14,500.0
2021-05-11 13:10:00,655.29,656.0,652.36,652.62,7506.0,655.29,656.0,652.36,652.62,7506.0
2021-05-11 13:15:00,652.24,653.65,652.24,653.65,1702.0,652.24,653.65,652.24,653.65,1702.0
2021-05-11 13:20:00,653.19,653.92,653.06,653.66,500.0,653.19,653.92,653.06,653.66,500.0
2021-05-11 13:25:00,655.13,656.08,653.3,656.08,3247.0,655.13,656.08,653.3,656.08,3247.0
2021-05-11 13:30:00,656.43,656.43,655.65,656.13,2253.0,656.43,656.43,655.65,656.13,2253.0
2021-05-11 13:35:00,656.39,659.04,656.38,659.04,4048.0,656.39,659.04,656.38,659.04,4048.0
2021-05-11 13:40:00,659.31,660.69,659.0,660.0,1600.0,659.31,660.69,659.0,660.0,1600.0
2021-05-11 13:45:00,660.0,660.53,658.38,659.46,1840.0,660.0,660.53,658.38,659.46,1840.0
2021-05-11 13:50:00,658.91,659.4,657.75,658.3,7305.0,658.91,659.4,657.75,658.3,7305.0
2021-05-11 13:55:00,658.62,658.63,657.61,658.33,2825.0,658.62,658.63,657.61,658.33,2825.0
2021-05-11 14:00:00,660.14,660.76,658.82,659.01,6562.0,660.14,660.76,658.82,659.01,6562.0
2021-05-11 14:05:00,658.62,660.87,658.33,658.74,8559.0,658.62,660.87,658.33,658.74,8559.0
2021-05-11 14:10:00,657.18,658.84,656.9,658.06,1482.0,657.18,658.84,656.9,658.06,1482.0
2021-05-11 14:15:00,658.03,658.03,656.39,657.02,2151.0,658.03,658.03,656.39,657.02,2151.0
2021-05-11 14:20:00,657.17,659.61,656.34,659.18,4425.0,657.17,659.61,656.34,659.18,4425.0
2021-05-11 14:25:00,659.49,661.03,659.31,661.03,3716.0,659.49,661.03,659.31,661.03,3716.0
2021-05-11 14:30:00,660.38,660.39,658.31,660.0,2948.0,660.38,660.39,658.31,660.0,2948.0
2021-05-11 14:35:00,659.31,659.71,658.6,658.62,760.0,659.31,659.71,658.6,658.62,760.0
2021-05-11 14:40:00,658.09,659.36,657.91,658.51,3887.0,658.09,659.36,657.91,658.51,3887.0
2021-05-11 14:45:00,659.0,659.0,658.09,658.78,3103.0,659.0,659.0,658.09,658.78,3103.0
2021-05-11 14:50:00,658.68,659.28,647.38,656.72,14561.0,658.68,659.28,647.38,656.72,14561.0
2021-05-11 14:55:00,656.77,656.77,651.37,655.13,22358.0,656.77,656.77,651.37,655.13,22358.0
2021-05-11 15:00:00,655.28,655.66,653.98,655.04,5629.0,655.28,655.66,653.98,655.04,5629.0
2021-05-11 15:05:00,655.29,656.1,654.07,654.08,3047.0,655.29,656.1,654.07,654.08,3047.0
2021-05-11 15:10:00,655.37,655.45,654.62,655.23,1031.0,655.37,655.45,654.62,655.23,1031.0
2021-05-11 15:15:00,654.8,658.02,654.48,658.01,3753.0,654.8,658.02,654.48,658.01,3753.0
2021-05-11 15:20:00,659.09,659.53,656.63,657.11,4939.0,659.09,659.53,656.63,657.11,4939.0
2021-05-11 15:25:00,656.65,658.74,656.65,657.77,2687.0,656.65,658.74,656.65,657.77,2687.0
2021-05-11 15:30:00,657.58,657.59,653.93,655.36,4824.0,657.58,657.59,653.93,655.36,4824.0
2021-05-11 15:35:00,655.0,655.0,652.05,652.31,11266.0,655.0,655.0,652.05,652.31,11266.0
2021-05-11 15:40:00,653.0,653.5,651.86,653.5,9034.0,653.0,653.5,651.86,653.5,9034.0
2021-05-11 15:45:00,652.81,653.54,651.77,653.0,10393.0,652.81,653.54,651.77,653.0,10393.0
2021-05-11 15:50:00,653.06,655.97,652.23,655.96,20599.0,653.06,655.97,652.23,655.96,20599.0
2021-05-11 15:55:00,655.42,655.97,652.85,654.07,37560.0,655.42,655.97,652.85,654.07,37560.0
2021-05-12 09:30:00,645.44,645.44,639.01,642.0,17278.0,645.44,645.44,639.01,642.0,17278.0
2021-05-12 09:35:00,642.64,645.37,640.44,642.77,3958.0,642.64,645.37,640.44,642.77,3958.0
2021-05-12 09:40:00,642.01,643.1,640.07,640.19,1635.0,642.01,643.1,640.07,640.19,1635.0
2021-05-12 09:45:00,642.63,646.56,642.16,646.0,2301.0,642.63,646.56,642.16,646.0,2301.0
2021-05-12 09:50:00,643.43,645.87,642.11,643.69,1770.0,643.43,645.87,642.11,643.69,1770.0
2021-05-12 09:55:00,644.38,644.65,642.64,643.16,1470.0,644.38,644.65,642.64,643.16,1470.0
2021-05-12 10:00:00,643.59,644.65,641.66,643.91,2646.0,643.59,644.65,641.66,643.91,2646.0
2021-05-12 10:05:00,645.95,649.87,645.66,649.87,4480.0,645.95,649.87,645.66,649.87,4480.0
2021-05-12 10:10:00,648.01,649.41,644.33,645.91,2050.0,648.01,649.41,644.33,645.91,2050.0
2021-05-12 10:15:00,645.5,647.25,644.74,644.97,4458.0,645.5,647.25,644.74,644.97,4458.0
2021-05-12 10:20:00,645.53,647.43,645.53,646.49,894.0,645.53,647.43,645.53,646.49,894.0
2021-05-12 10:25:00,645.58,645.58,640.11,641.21,2657.0,645.58,645.58,640.11,641.21,2657.0
2021-05-12 10:30:00,640.62,642.61,638.0,639.32,3547.0,640.62,642.61,638.0,639.32,3547.0
2021-05-12 10:35:00,640.16,640.16,635.31,636.99,6551.0,640.16,640.16,635.31,636.99,6551.0
2021-05-12 10:40:00,637.48,638.05,635.27,635.81,2689.0,637.48,638.05,635.27,635.81,2689.0
2021-05-12 10:45:00,636.02,636.93,635.23,635.55,4085.0,636.02,636.93,635.23,635.55,4085.0
2021-05-12 10:50:00,635.37,635.72,632.81,632.81,4164.0,635.37,635.72,632.81,632.81,4164.0
2021-05-12 10:55:00,633.0,633.56,631.46,633.56,5655.0,633.0,633.56,631.46,633.56,5655.0
2021-05-12 11:00:00,633.56,634.53,633.0,633.0,11643.0,633.56,634.53,633.0,633.0,11643.0
2021-05-12 11:05:00,633.56,635.1,633.45,634.17,7918.0,633.56,635.1,633.45,634.17,7918.0
2021-05-12 11:10:00,634.23,635.21,633.45,634.95,6750.0,634.23,635.21,633.45,634.95,6750.0
2021-05-12 11:15:00,634.95,634.95,632.85,632.86,1301.0,634.95,634.95,632.85,632.86,1301.0
2021-05-12 11:20:00,633.86,633.96,631.5,632.06,3142.0,633.86,633.96,631.5,632.06,3142.0
2021-05-12 11:25:00,632.04,632.04,629.51,630.72,3317.0,632.04,632.04,629.51,630.72,3317.0
2021-05-12 11:30:00,630.11,630.57,627.38,627.93,4248.0,630.11,630.57,627.38,627.93,4248.0
2021-05-12 11:35:00,627.95,627.95,625.0,627.2,16324.0,627.95,627.95,625.0,627.2,16324.0
2021-05-12 11:40:00,627.07,628.27,625.25,627.98,3602.0,627.07,628.27,625.25,627.98,3602.0
2021-05-12 11:45:00,626.87,626.87,623.33,623.45,5605.0,626.87,626.87,623.33,623.45,5605.0
2021-05-12 11:50:00,622.78,622.84,620.63,621.75,6372.0,622.78,622.84,620.63,621.75,6372.0
2021-05-12 11:55:00,622.01,622.83,621.39,622.0,1696.0,622.01,622.83,621.39,622.0,1696.0
2021-05-12 12:00:00,621.39,623.29,621.17,621.61,10647.0,621.39,623.29,621.17,621.61,10647.0
2021-05-12 12:05:00,621.97,623.12,621.39,621.44,2722.0,621.97,623.12,621.39,621.44,2722.0
2021-05-12 12:10:00,621.78,622.06,617.45,617.45,3473.0,621.78,622.06,617.45,617.45,3473.0
2021-05-12 12:15:00,617.67,619.14,617.39,619.0,4498.0,617.67,619.14,617.39,619.0,4498.0
2021-05-12 12:20:00,618.01,621.11,618.0,621.11,1800.0,618.01,621.11,618.0,621.11,1800.0
2021-05-12 12:25:00,619.94,621.3,619.94,621.19,2638.0,619.94,621.3,619.94,621.19,2638.0
2021-05-12 12:30:00,620.4,623.8,620.4,623.18,1700.0,620.4,623.8,620.4,623.18,1700.0
2021-05-12 12:35:00,623.23,623.23,620.46,620.61,1550.0,623.23,623.23,620.46,620.61,1550.0
2021-05-12 12:40:00,620.26,620.88,619.36,620.88,1351.0,620.26,620.88,619.36,620.88,1351.0
2021-05-12 12:45:00,621.42,622.44,621.42,621.42,700.0,621.42,622.44,621.42,621.42,700.0
2021-05-12 12:50:00,621.46,622.61,621.01,622.61,1816.0,621.46,622.61,621.01,622.61,1816.0
2021-05-12 12:55:00,622.81,624.16,621.78,624.16,3135.0,622.81,624.16,621.78,624.16,3135.0
2021-05-12 13:00:00,622.03,627.0,622.03,627.0,1600.0,622.03,627.0,622.03,627.0,1600.0
2021-05-12 13:05:00,625.87,626.94,623.21,623.35,2500.0,625.87,626.94,623.21,623.35,2500.0
2021-05-12 13:10:00,623.35,625.11,623.06,623.06,1726.0,623.35,625.11,623.06,623.06,1726.0
2021-05-12 13:15:00,622.24,623.11,618.91,618.91,3215.0,622.24,623.11,618.91,618.91,3215.0
2021-05-12 13:20:00,620.0,621.76,619.02,619.94,4246.0,620.0,621.76,619.02,619.94,4246.0
2021-05-12 13:25:00,619.67,620.89,619.67,620.89,900.0,619.67,620.89,619.67,620.89,900.0
2021-05-12 13:30:00,620.91,620.92,619.76,619.76,2534.0,620.91,620.92,619.76,619.76,2534.0
2021-05-12 13:35:00,620.53,620.97,619.02,620.97,1968.0,620.53,620.97,619.02,620.97,1968.0
2021-05-12 13:40:00,619.91,621.25,619.81,621.25,1100.0,619.91,621.25,619.81,621.25,1100.0
2021-05-12 13:45:00,620.89,620.89,618.69,619.01,1913.0,620.89,620.89,618.69,619.01,1913.0
2021-05-12 13:50:00,619.48,619.65,618.42,619.56,1400.0,619.48,619.65,618.42,619.56,1400.0
2021-05-12 13:55:00,619.56,620.51,619.35,619.35,1100.0,619.56,620.51,619.35,619.35,1100.0
2021-05-12 14:00:00,618.37,619.88,617.9,618.87,2624.0,618.37,619.88,617.9,618.87,2624.0
2021-05-12 14:05:00,618.86,619.81,618.72,619.81,605.0,618.86,619.81,618.72,619.81,605.0
2021-05-12 14:10:00,619.51,619.51,617.4,618.55,900.0,619.51,619.51,617.4,618.55,900.0
2021-05-12 14:15:00,618.99,618.99,617.09,618.38,1300.0,618.99,618.99,617.09,618.38,1300.0
2021-05-12 14:20:00,619.0,619.7,617.08,618.28,1182.0,619.0,619.7,617.08,618.28,1182.0
2021-05-12 14:25:00,617.57,619.08,617.56,617.65,2235.0,617.57,619.08,617.56,617.65,2235.0
2021-05-12 14:30:00,618.36,619.82,616.81,619.36,2390.0,618.36,619.82,616.81,619.36,2390.0
2021-05-12 14:35:00,617.86,620.3,617.5,619.75,1506.0,617.86,620.3,617.5,619.75,1506.0
2021-05-12 14:40:00,618.56,619.09,618.0,619.09,1400.0,618.56,619.09,618.0,619.09,1400.0
2021-05-12 14:45:00,618.0,624.53,618.0,624.53,16179.0,618.0,624.53,618.0,624.53,16179.0
2021-05-12 14:50:00,624.04,626.51,623.43,624.99,10945.0,624.04,626.51,623.43,624.99,10945.0
2021-05-12 14:55:00,625.0,625.92,620.55,621.14,4350.0,625.0,625.92,620.55,621.14,4350.0
2021-05-12 15:00:00,620.77,620.77,618.25,618.83,3000.0,620.77,620.77,618.25,618.83,3000.0
2021-05-12 15:05:00,618.05,619.65,617.0,619.05,1200.0,618.05,619.65,617.0,619.05,1200.0
2021-05-12 15:10:00,618.44,619.15,617.0,617.35,1256.0,618.44,619.15,617.0,617.35,1256.0
2021-05-12 15:15:00,617.81,619.96,617.01,618.77,9395.0,617.81,619.96,617.01,618.77,9395.0
2021-05-12 15:20:00,619.42,620.04,618.03,619.98,7577.0,619.42,620.04,618.03,619.98,7577.0
2021-05-12 15:25:00,619.51,622.9,619.51,621.04,8120.0,619.51,622.9,619.51,621.04,8120.0
2021-05-12 15:30:00,620.74,622.91,619.51,622.91,5455.0,620.74,622.91,619.51,622.91,5455.0
2021-05-12 15:35:00,622.72,623.46,620.32,622.38,5050.0,622.72,623.46,620.32,622.38,5050.0
2021-05-12 15:40:00,622.0,623.49,621.3,621.55,5674.0,622.0,623.49,621.3,621.55,5674.0
2021-05-12 15:45:00,621.56,624.41,621.56,622.85,5021.0,621.56,624.41,621.56,622.85,5021.0
2021-05-12 15:50:00,621.73,623.64,620.71,622.4,15374.0,621.73,623.64,620.71,622.4,15374.0
2021-05-12 15:55:00,622.98,625.34,621.94,625.01,51387.0,622.98,625.34,621.94,625.01,51387.0
2021-05-13 09:30:00,630.65,638.49,630.65,638.48,11271.0,630.65,638.49,630.65,638.48,11271.0
2021-05-13 09:35:00,638.0,642.12,636.73,637.42,4229.0,638.0,642.12,636.73,637.42,4229.0
2021-05-13 09:40:00,638.96,638.96,631.54,631.71,3250.0,638.96,638.96,631.54,631.71,3250.0
2021-05-13 09:45:00,634.02,637.99,633.87,637.54,1814.0,634.02,637.99,633.87,637.54,1814.0
2021-05-13 09:50:00,634.45,639.5,634.45,639.5,6744.0,634.45,639.5,634.45,639.5,6744.0
2021-05-13 09:55:00,639.71,641.1,638.97,639.79,3261.0,639.71,641.1,638.97,639.79,3261.0
2021-05-13 10:00:00,640.08,642.12,638.74,638.96,4264.0,640.08,642.12,638.74,638.96,4264.0
2021-05-13 10:05:00,638.7,638.7,635.83,636.31,998.0,638.7,638.7,635.83,636.31,998.0
2021-05-13 10:10:00,636.89,637.6,635.32,636.89,6904.0,636.89,637.6,635.32,636.89,6904.0
2021-05-13 10:15:00,636.1,637.7,634.85,637.7,6219.0,636.1,637.7,634.85,637.7,6219.0
2021-05-13 10:20:00,637.59,643.63,637.58,643.63,5086.0,637.59,643.63,637.58,643.63,5086.0
2021-05-13 10:25:00,642.51,643.99,639.47,641.05,3796.0,642.51,643.99,639.47,641.05,3796.0
2021-05-13 10:30:00,640.79,642.52,639.58,640.2,1800.0,640.79,642.52,639.58,640.2,1800.0
2021-05-13 10:35:00,640.26,640.9,639.22,639.52,1610.0,640.26,640.9,639.22,639.52,1610.0
2021-05-13 10:40:00,641.18,641.67,638.26,638.26,1512.0,641.18,641.67,638.26,638.26,1512.0
2021-05-13 10:45:00,637.59,637.83,637.55,637.83,700.0,637.59,637.83,637.55,637.83,700.0
2021-05-13 10:50:00,637.5,639.63,636.89,639.63,1569.0,637.5,639.63,636.89,639.63,1569.0
2021-05-13 10:55:00,642.88,642.88,640.68,640.96,600.0,642.88,642.88,640.68,640.96,600.0
2021-05-13 11:00:00,639.41,640.1,638.51,638.51,1898.0,639.41,640.1,638.51,638.51,1898.0
2021-05-13 11:05:00,640.33,640.51,638.17,638.17,3504.0,640.33,640.51,638.17,638.17,3504.0
2021-05-13 11:10:00,638.5,638.77,635.0,635.0,1524.0,638.5,638.77,635.0,635.0,1524.0
2021-05-13 11:15:00,634.02,636.95,633.54,636.95,2989.0,634.02,636.95,633.54,636.95,2989.0
2021-05-13 11:20:00,636.8,637.54,636.58,637.53,487.0,636.8,637.54,636.58,637.53,487.0
2021-05-13 11:25:00,637.74,637.74,633.89,633.89,1171.0,637.74,637.74,633.89,633.89,1171.0
2021-05-13 11:30:00,632.7,633.65,632.35,632.35,1700.0,632.7,633.65,632.35,632.35,1700.0
2021-05-13 11:35:00,633.29,633.9,633.29,633.9,300.0,633.29,633.9,633.29,633.9,300.0
2021-05-13 11:40:00,636.34,636.35,630.71,630.72,2503.0,636.34,636.35,630.71,630.72,2503.0
2021-05-13 11:45:00,630.47,632.15,630.46,632.15,844.0,630.47,632.15,630.46,632.15,844.0
2021-05-13 11:50:00,632.97,632.97,631.04,631.04,482.0,632.97,632.97,631.04,631.04,482.0
2021-05-13 11:55:00,630.56,630.7,630.25,630.25,1141.0,630.56,630.7,630.25,630.25,1141.0
2021-05-13 12:00:00,631.0,632.06,629.51,630.39,1392.0,631.0,632.06,629.51,630.39,1392.0
2021-05-13 12:05:00,630.5,633.13,630.02,632.25,911.0,630.5,633.13,630.02,632.25,911.0
2021-05-13 12:10:00,632.62,633.61,632.62,633.61,428.0,632.62,633.61,632.62,633.61,428.0
2021-05-13 12:15:00,634.2,635.8,633.61,633.61,1700.0,634.2,635.8,633.61,633.61,1700.0
2021-05-13 12:20:00,633.5,633.5,633.26,633.4,530.0,633.5,633.5,633.26,633.4,530.0
2021-05-13 12:25:00,632.62,634.05,632.62,634.0,700.0,632.62,634.05,632.62,634.0,700.0
2021-05-13 12:30:00,636.39,637.04,636.39,636.63,500.0,636.39,637.04,636.39,636.63,500.0
2021-05-13 12:35:00,635.9,635.9,634.44,634.45,200.0,635.9,635.9,634.44,634.45,200.0
2021-05-13 12:40:00,634.39,634.39,633.07,634.21,500.0,634.39,634.39,633.07,634.21,500.0
2021-05-13 12:45:00,634.16,634.2,634.16,634.2,300.0,634.16,634.2,634.16,634.2,300.0
2021-05-13 12:50:00,632.73,632.73,632.73,632.73,100.0,632.73,632.73,632.73,632.73,100.0
2021-05-13 12:55:00,631.27,631.28,630.38,630.38,400.0,631.27,631.28,630.38,630.38,400.0
2021-05-13 13:00:00,630.28,631.45,630.28,631.44,500.0,630.28,631.45,630.28,631.44,500.0
2021-05-13 13:05:00,631.5,632.5,631.5,632.5,200.0,631.5,632.5,631.5,632.5,200.0
2021-05-13 13:10:00,633.76,633.76,633.76,633.76,100.0,633.76,633.76,633.76,633.76,100.0
2021-05-13 13:15:00,632.79,633.99,631.11,631.11,300.0,632.79,633.99,631.11,631.11,300.0
2021-05-13 13:20:00,629.39,629.76,629.39,629.76,300.0,629.39,629.76,629.39,629.76,300.0
2021-05-13 13:25:00,626.71,627.36,625.61,625.61,5635.0,626.71,627.36,625.61,625.61,5635.0
2021-05-13 13:30:00,625.01,625.01,621.6,622.48,2956.0,625.01,625.01,621.6,622.48,2956.0
2021-05-13 13:35:00,622.13,623.5,622.13,623.5,600.0,622.13,623.5,622.13,623.5,600.0
2021-05-13 13:40:00,624.37,624.37,624.13,624.14,708.0,624.37,624.37,624.13,624.14,708.0
2021-05-13 13:45:00,625.9,625.9,624.35,624.9,725.0,625.9,625.9,624.35,624.9,725.0
2021-05-13 13:50:00,624.36,629.36,624.36,629.36,1400.0,624.36,629.36,624.36,629.36,1400.0
2021-05-13 13:55:00,629.35,629.35,628.93,628.94,400.0,629.35,629.35,628.93,628.94,400.0
2021-05-13 14:00:00,629.64,632.08,629.64,631.79,1200.0,629.64,632.08,629.64,631.79,1200.0
2021-05-13 14:05:00,631.79,632.72,631.66,631.66,406.0,631.79,632.72,631.66,631.66,406.0
2021-05-13 14:10:00,631.8,633.29,631.8,632.97,2042.0,631.8,633.29,631.8,632.97,2042.0
2021-05-13 14:15:00,631.83,632.08,631.6,632.08,873.0,631.83,632.08,631.6,632.08,873.0
2021-05-13 14:20:00,632.76,634.69,632.1,634.53,2000.0,632.76,634.69,632.1,634.53,2000.0
2021-05-13 14:25:00,632.84,636.15,632.84,636.15,2269.0,632.84,636.15,632.84,636.15,2269.0
2021-05-13 14:30:00,636.18,636.87,634.95,636.0,1995.0,636.18,636.87,634.95,636.0,1995.0
2021-05-13 14:35:00,636.0,636.77,634.2,634.2,5920.0,636.0,636.77,634.2,634.2,5920.0
2021-05-13 14:40:00,633.98,635.48,633.44,635.02,1600.0,633.98,635.48,633.44,635.02,1600.0
2021-05-13 14:45:00,632.93,634.17,632.93,634.02,746.0,632.93,634.17,632.93,634.02,746.0
2021-05-13 14:50:00,631.79,632.0,631.05,631.05,2191.0,631.79,632.0,631.05,631.05,2191.0
2021-05-13 14:55:00,631.46,631.6,628.96,628.96,1100.0,631.46,631.6,628.96,628.96,1100.0
2021-05-13 15:00:00,630.4,633.8,630.4,633.2,500.0,630.4,633.8,630.4,633.2,500.0
2021-05-13 15:05:00,632.68,634.07,632.07,634.07,600.0,632.68,634.07,632.07,634.07,600.0
2021-05-13 15:10:00,632.28,632.28,631.38,631.38,700.0,632.28,632.28,631.38,631.38,700.0
2021-05-13 15:15:00,632.3,632.3,632.29,632.3,100.0,632.3,632.3,632.29,632.3,100.0
2021-05-13 15:20:00,631.26,631.26,628.54,630.0,1996.0,631.26,631.26,628.54,630.0,1996.0
2021-05-13 15:25:00,629.8,632.43,629.8,632.43,900.0,629.8,632.43,629.8,632.43,900.0
2021-05-13 15:30:00,632.79,633.18,631.58,631.79,1558.0,632.79,633.18,631.58,631.79,1558.0
2021-05-13 15:35:00,632.53,632.53,631.46,631.95,604.0,632.53,632.53,631.46,631.95,604.0
2021-05-13 15:40:00,632.0,633.57,631.48,633.57,1543.0,632.0,633.57,631.48,633.57,1543.0
2021-05-13 15:45:00,632.71,632.71,630.11,630.74,4201.0,632.71,632.71,630.11,630.74,4201.0
2021-05-13 15:50:00,630.02,631.18,629.12,629.53,5103.0,630.02,631.18,629.12,629.53,5103.0
2021-05-13 15:55:00,629.53,630.11,628.12,628.15,11931.0,629.53,630.11,628.12,628.15,11931.0
2021-05-14 09:30:00,637.36,640.28,635.0,635.92,7763.0,637.36,640.28,635.0,635.92,7763.0
2021-05-14 09:35:00,640.0,645.0,638.71,644.94,8341.0,640.0,645.0,638.71,644.94,8341.0
2021-05-14 09:40:00,644.85,644.85,638.59,642.26,5200.0,644.85,644.85,638.59,642.26,5200.0
2021-05-14 09:45:00,643.91,644.46,640.89,643.6,1600.0,643.91,644.46,640.89,643.6,1600.0
2021-05-14 09:50:00,643.0,647.2,641.84,647.2,3320.0,643.0,647.2,641.84,647.2,3320.0
2021-05-14 09:55:00,647.48,651.03,645.03,649.65,7006.0,647.48,651.03,645.03,649.65,7006.0
2021-05-14 10:00:00,649.28,649.28,646.34,648.0,2085.0,649.28,649.28,646.34,648.0,2085.0
2021-05-14 10:05:00,647.76,648.47,645.12,646.94,6522.0,647.76,648.47,645.12,646.94,6522.0
2021-05-14 10:10:00,647.77,651.49,647.41,650.52,2416.0,647.77,651.49,647.41,650.52,2416.0
2021-05-14 10:15:00,650.57,650.69,647.38,649.68,3534.0,650.57,650.69,647.38,649.68,3534.0
2021-05-14 10:20:00,649.83,649.99,648.41,649.74,1821.0,649.83,649.99,648.41,649.74,1821.0
2021-05-14 10:25:00,648.92,650.36,648.92,649.44,5671.0,648.92,650.36,648.92,649.44,5671.0
2021-05-14 10:30:00,649.31,649.31,645.93,645.93,4496.0,649.31,649.31,645.93,645.93,4496.0
2021-05-14 10:35:00,647.08,647.23,645.29,646.61,3585.0,647.08,647.23,645.29,646.61,3585.0
2021-05-14 10:40:00,646.83,648.92,646.83,647.66,1155.0,646.83,648.92,646.83,647.66,1155.0
2021-05-14 10:45:00,647.66,649.0,647.66,649.0,500.0,647.66,649.0,647.66,649.0,500.0
2021-05-14 10:50:00,649.69,649.69,649.68,649.69,100.0,649.69,649.69,649.68,649.69,100.0
2021-05-14 10:55:00,648.75,648.75,646.62,647.99,1311.0,648.75,648.75,646.62,647.99,1311.0
2021-05-14 11:00:00,647.67,647.67,646.05,646.93,2401.0,647.67,647.67,646.05,646.93,2401.0
2021-05-14 11:05:00,647.35,648.75,646.78,646.78,1613.0,647.35,648.75,646.78,646.78,1613.0
2021-05-14 11:10:00,647.44,648.26,647.44,648.26,1400.0,647.44,648.26,647.44,648.26,1400.0
2021-05-14 11:15:00,648.72,650.5,648.35,650.49,2599.0,648.72,650.5,648.35,650.49,2599.0
2021-05-14 11:20:00,650.8,652.18,650.32,650.32,2020.0,650.8,652.18,650.32,650.32,2020.0
2021-05-14 11:25:00,650.96,651.27,650.07,651.27,1818.0,650.96,651.27,650.07,651.27,1818.0
2021-05-14 11:30:00,652.17,652.17,652.17,652.17,161.0,652.17,652.17,652.17,652.17,161.0
2021-05-14 11:35:00,652.65,652.88,651.76,652.19,1589.0,652.65,652.88,651.76,652.19,1589.0
2021-05-14 11:40:00,651.9,653.51,651.9,653.02,3361.0,651.9,653.51,651.9,653.02,3361.0
2021-05-14 11:45:00,653.51,653.51,653.51,653.51,100.0,653.51,653.51,653.51,653.51,100.0
2021-05-14 11:50:00,653.86,654.32,652.02,652.02,2810.0,653.86,654.32,652.02,652.02,2810.0
2021-05-14 11:55:00,653.18,654.16,653.0,654.16,1015.0,653.18,654.16,653.0,654.16,1015.0
2021-05-14 12:00:00,654.17,655.31,653.57,654.78,1817.0,654.17,655.31,653.57,654.78,1817.0
2021-05-14 12:05:00,656.59,657.3,656.17,657.3,1390.0,656.59,657.3,656.17,657.3,1390.0
2021-05-14 12:10:00,656.56,658.5,656.56,657.3,2954.0,656.56,658.5,656.56,657.3,2954.0
2021-05-14 12:15:00,657.91,658.53,657.66,658.05,2600.0,657.91,658.53,657.66,658.05,2600.0
2021-05-14 12:20:00,658.49,658.49,656.02,656.25,600.0,658.49,658.49,656.02,656.25,600.0
2021-05-14 12:25:00,655.0,655.33,654.77,655.33,645.0,655.0,655.33,654.77,655.33,645.0
2021-05-14 12:30:00,655.19,655.2,655.15,655.15,300.0,655.19,655.2,655.15,655.15,300.0
2021-05-14 12:35:00,654.86,655.0,654.25,654.7,4792.0,654.86,655.0,654.25,654.7,4792.0
2021-05-14 12:40:00,655.14,655.39,653.14,653.38,2081.0,655.14,655.39,653.14,653.38,2081.0
2021-05-14 12:45:00,652.89,653.39,652.71,653.01,2617.0,652.89,653.39,652.71,653.01,2617.0
2021-05-14 12:50:00,653.02,653.69,652.51,653.69,671.0,653.02,653.69,652.51,653.69,671.0
2021-05-14 12:55:00,652.99,654.17,652.99,653.71,403.0,652.99,654.17,652.99,653.71,403.0
2021-05-14 13:00:00,654.3,654.9,654.3,654.89,584.0,654.3,654.9,654.3,654.89,584.0
2021-05-14 13:05:00,654.95,655.79,654.68,655.5,1758.0,654.95,655.79,654.68,655.5,1758.0
2021-05-14 13:10:00,655.03,656.12,654.7,655.66,952.0,655.03,656.12,654.7,655.66,952.0
2021-05-14 13:15:00,656.88,656.89,655.36,655.59,1300.0,656.88,656.89,655.36,655.59,1300.0
2021-05-14 13:20:00,655.59,656.48,655.33,655.57,1607.0,655.59,656.48,655.33,655.57,1607.0
2021-05-14 13:25:00,655.6,655.6,654.06,654.06,1101.0,655.6,655.6,654.06,654.06,1101.0
2021-05-14 13:30:00,655.08,655.45,653.01,653.01,950.0,655.08,655.45,653.01,653.01,950.0
2021-05-14 13:35:00,652.83,652.83,652.52,652.52,200.0,652.83,652.83,652.52,652.52,200.0
2021-05-14 13:40:00,652.94,653.54,652.86,652.86,500.0,652.94,653.54,652.86,652.86,500.0
2021-05-14 13:45:00,652.68,654.16,652.68,654.16,1285.0,652.68,654.16,652.68,654.16,1285.0
2021-05-14 13:50:00,654.16,654.47,653.03,653.03,1039.0,654.16,654.47,653.03,653.03,1039.0
2021-05-14 13:55:00,652.97,653.36,652.61,653.36,1600.0,652.97,653.36,652.61,653.36,1600.0
2021-05-14 14:00:00,652.84,653.67,652.69,653.67,800.0,652.84,653.67,652.69,653.67,800.0
2021-05-14 14:05:00,653.86,653.86,653.53,653.53,400.0,653.86,653.86,653.53,653.53,400.0
2021-05-14 14:10:00,653.6,654.22,653.12,653.12,2187.0,653.6,654.22,653.12,653.12,2187.0
2021-05-14 14:15:00,653.21,653.37,652.39,652.39,2173.0,653.21,653.37,652.39,652.39,2173.0
2021-05-14 14:20:00,653.22,653.27,652.83,653.04,800.0,653.22,653.27,652.83,653.04,800.0
2021-05-14 14:25:00,652.89,653.42,652.62,652.62,1100.0,652.89,653.42,652.62,652.62,1100.0
2021-05-14 14:30:00,653.2,653.94,651.35,653.02,2654.0,653.2,653.94,651.35,653.02,2654.0
2021-05-14 14:35:00,653.02,654.17,653.02,653.27,611.0,653.02,654.17,653.02,653.27,611.0
2021-05-14 14:40:00,653.03,653.35,653.02,653.27,700.0,653.03,653.35,653.02,653.27,700.0
2021-05-14 14:45:00,653.35,653.75,652.76,653.51,1174.0,653.35,653.75,652.76,653.51,1174.0
2021-05-14 14:50:00,653.64,653.95,652.87,653.95,1100.0,653.64,653.95,652.87,653.95,1100.0
2021-05-14 14:55:00,654.25,654.46,652.74,654.46,3150.0,654.25,654.46,652.74,654.46,3150.0
2021-05-14 15:00:00,653.71,653.71,651.89,652.21,5351.0,653.71,653.71,651.89,652.21,5351.0
2021-05-14 15:05:00,652.69,652.69,650.84,650.84,3430.0,652.69,652.69,650.84,650.84,3430.0
2021-05-14 15:10:00,651.25,651.5,650.78,651.1,600.0,651.25,651.5,650.78,651.1,600.0
2021-05-14 15:15:00,651.33,652.31,651.33,651.98,800.0,651.33,652.31,651.33,651.98,800.0
2021-05-14 15:20:00,651.99,652.43,651.99,652.04,1150.0,651.99,652.43,651.99,652.04,1150.0
2021-05-14 15:25:00,651.48,651.57,650.84,651.16,1302.0,651.48,651.57,650.84,651.16,1302.0
2021-05-14 15:30:00,651.17,652.0,651.17,651.53,1038.0,651.17,652.0,651.17,651.53,1038.0
2021-05-14 15:35:00,651.77,651.91,651.14,651.62,1200.0,651.77,651.91,651.14,651.62,1200.0
2021-05-14 15:40:00,651.56,651.8,649.86,649.9,5896.0,651.56,651.8,649.86,649.9,5896.0
2021-05-14 15:45:00,650.12,650.65,649.21,650.2,4576.0,650.12,650.65,649.21,650.2,4576.0
2021-05-14 15:50:00,649.83,651.26,649.83,650.2,15312.0,649.83,651.26,649.83,650.2,15312.0
2021-05-14 15:55:00,650.2,651.38,649.54,651.11,14588.0,650.2,651.38,649.54,651.11,14588.0
2021-05-17 09:30:00,651.16,653.5,648.62,651.78,5446.0,651.16,653.5,648.62,651.78,5446.0
2021-05-17 09:35:00,653.19,653.92,651.34,652.04,1675.0,653.19,653.92,651.34,652.04,1675.0
2021-05-17 09:40:00,651.3,653.46,648.15,649.63,5325.0,651.3,653.46,648.15,649.63,5325.0
2021-05-17 09:45:00,651.0,651.0,645.1,646.64,7576.0,651.0,651.0,645.1,646.64,7576.0
2021-05-17 09:50:00,646.6,648.46,641.53,643.34,2225.0,646.6,648.46,641.53,643.34,2225.0
2021-05-17 09:55:00,642.93,643.48,641.99,642.39,1096.0,642.93,643.48,641.99,642.39,1096.0
2021-05-17 10:00:00,640.0,643.74,637.2,642.0,4656.0,640.0,643.74,637.2,642.0,4656.0
2021-05-17 10:05:00,642.9,645.84,641.75,642.22,1837.0,642.9,645.84,641.75,642.22,1837.0
2021-05-17 10:10:00,642.21,644.13,640.84,643.21,3981.0,642.21,644.13,640.84,643.21,3981.0
2021-05-17 10:15:00,643.9,646.92,640.71,646.87,4650.0,643.9,646.92,640.71,646.87,4650.0
2021-05-17 10:20:00,646.87,648.34,645.68,647.69,4261.0,646.87,648.34,645.68,647.69,4261.0
2021-05-17 10:25:00,646.19,647.83,641.7,641.91,4564.0,646.19,647.83,641.7,641.91,4564.0
2021-05-17 10:30:00,640.68,642.68,639.88,640.76,2751.0,640.68,642.68,639.88,640.76,2751.0
2021-05-17 10:35:00,640.71,645.2,640.7,645.2,1329.0,640.71,645.2,640.7,645.2,1329.0
2021-05-17 10:40:00,645.18,647.4,644.68,644.89,1901.0,645.18,647.4,644.68,644.89,1901.0
2021-05-17 10:45:00,645.64,645.64,643.36,643.91,1203.0,645.64,645.64,643.36,643.91,1203.0
2021-05-17 10:50:00,644.64,645.31,643.84,643.84,1128.0,644.64,645.31,643.84,643.84,1128.0
2021-05-17 10:55:00,642.76,643.85,640.71,642.41,1650.0,642.76,643.85,640.71,642.41,1650.0
2021-05-17 11:00:00,642.58,642.58,640.0,642.11,1312.0,642.58,642.58,640.0,642.11,1312.0
2021-05-17 11:05:00,641.69,642.96,641.35,641.99,1425.0,641.69,642.96,641.35,641.99,1425.0
2021-05-17 11:10:00,639.97,640.62,639.96,640.08,1350.0,639.97,640.62,639.96,640.08,1350.0
2021-05-17 11:15:00,639.8,641.0,639.8,640.01,1800.0,639.8,641.0,639.8,640.01,1800.0
2021-05-17 11:20:00,640.3,641.26,640.0,640.67,1654.0,640.3,641.26,640.0,640.67,1654.0
2021-05-17 11:25:00,640.0,640.12,637.8,637.81,4492.0,640.0,640.12,637.8,637.81,4492.0
2021-05-17 11:30:00,637.58,640.38,637.58,640.38,1195.0,637.58,640.38,637.58,640.38,1195.0
2021-05-17 11:35:00,640.31,641.0,640.19,640.19,900.0,640.31,641.0,640.19,640.19,900.0
2021-05-17 11:40:00,639.6,640.61,639.11,639.47,2100.0,639.6,640.61,639.11,639.47,2100.0
2021-05-17 11:45:00,638.75,639.48,637.33,637.34,1120.0,638.75,639.48,637.33,637.34,1120.0
2021-05-17 11:50:00,637.13,637.13,634.1,634.72,1002.0,637.13,637.13,634.1,634.72,1002.0
2021-05-17 11:55:00,634.75,636.71,634.02,636.71,2649.0,634.75,636.71,634.02,636.71,2649.0
2021-05-17 12:00:00,635.37,637.12,635.1,636.63,875.0,635.37,637.12,635.1,636.63,875.0
2021-05-17 12:05:00,636.91,636.91,636.91,636.91,100.0,636.91,636.91,636.91,636.91,100.0
2021-05-17 12:10:00,637.52,637.52,637.19,637.28,612.0,637.52,637.52,637.19,637.28,612.0
2021-05-17 12:15:00,636.73,637.17,636.13,636.36,700.0,636.73,637.17,636.13,636.36,700.0
2021-05-17 12:20:00,636.9,637.16,636.74,636.74,500.0,636.9,637.16,636.74,636.74,500.0
2021-05-17 12:25:00,636.58,636.58,635.94,636.11,556.0,636.58,636.58,635.94,636.11,556.0
2021-05-17 12:30:00,636.95,636.95,636.06,636.07,1000.0,636.95,636.95,636.06,636.07,1000.0
2021-05-17 12:35:00,636.47,636.83,636.11,636.83,519.0,636.47,636.83,636.11,636.83,519.0
2021-05-17 12:40:00,637.32,637.8,637.32,637.8,300.0,637.32,637.8,637.32,637.8,300.0
2021-05-17 12:45:00,637.97,637.97,636.57,636.93,1400.0,637.97,637.97,636.57,636.93,1400.0
2021-05-17 12:50:00,636.41,636.47,636.19,636.47,721.0,636.41,636.47,636.19,636.47,721.0
2021-05-17 12:55:00,635.87,636.85,635.87,636.25,610.0,635.87,636.85,635.87,636.25,610.0
2021-05-17 13:00:00,636.7,636.84,635.88,636.79,657.0,636.7,636.84,635.88,636.79,657.0
2021-05-17 13:05:00,635.9,636.72,635.2,635.56,2088.0,635.9,636.72,635.2,635.56,2088.0
2021-05-17 13:10:00,635.58,636.4,635.26,635.39,700.0,635.58,636.4,635.26,635.39,700.0
2021-05-17 13:15:00,635.26,635.5,635.03,635.5,1805.0,635.26,635.5,635.03,635.5,1805.0
2021-05-17 13:20:00,635.97,636.12,631.4,631.7,8492.0,635.97,636.12,631.4,631.7,8492.0
2021-05-17 13:25:00,632.26,632.56,630.17,630.8,1865.0,632.26,632.56,630.17,630.8,1865.0
2021-05-17 13:30:00,630.8,630.93,630.07,630.09,1725.0,630.8,630.93,630.07,630.09,1725.0
2021-05-17 13:35:00,630.59,632.05,630.59,630.67,700.0,630.59,632.05,630.59,630.67,700.0
2021-05-17 13:40:00,631.51,631.51,630.16,630.49,2463.0,631.51,631.51,630.16,630.49,2463.0
2021-05-17 13:45:00,630.88,633.0,630.64,632.83,1431.0,630.88,633.0,630.64,632.83,1431.0
2021-05-17 13:50:00,632.38,633.06,631.16,632.45,1400.0,632.38,633.06,631.16,632.45,1400.0
2021-05-17 13:55:00,632.1,633.19,631.65,632.87,2760.0,632.1,633.19,631.65,632.87,2760.0
2021-05-17 14:00:00,631.93,632.84,630.55,631.66,5689.0,631.93,632.84,630.55,631.66,5689.0
2021-05-17 14:05:00,631.97,632.61,631.97,632.61,485.0,631.97,632.61,631.97,632.61,485.0
2021-05-17 14:10:00,632.85,633.21,631.15,631.15,1134.0,632.85,633.21,631.15,631.15,1134.0
2021-05-17 14:15:00,631.78,633.13,631.56,633.13,1000.0,631.78,633.13,631.56,633.13,1000.0
2021-05-17 14:20:00,632.98,634.01,632.11,632.38,2203.0,632.98,634.01,632.11,632.38,2203.0
2021-05-17 14:25:00,632.4,632.4,631.88,631.88,400.0,632.4,632.4,631.88,631.88,400.0
2021-05-17 14:30:00,631.98,631.99,631.22,631.22,954.0,631.98,631.99,631.22,631.22,954.0
2021-05-17 14:35:00,631.71,631.71,629.63,630.02,2410.0,631.71,631.71,629.63,630.02,2410.0
2021-05-17 14:40:00,630.68,630.9,629.85,630.26,920.0,630.68,630.9,629.85,630.26,920.0
2021-05-17 14:45:00,630.11,630.9,629.99,630.9,802.0,630.11,630.9,629.99,630.9,802.0
2021-05-17 14:50:00,631.22,632.0,630.97,632.0,2271.0,631.22,632.0,630.97,632.0,2271.0
2021-05-17 14:55:00,632.13,632.91,631.09,632.77,1840.0,632.13,632.91,631.09,632.77,1840.0
2021-05-17 15:00:00,632.51,634.16,632.51,633.45,1934.0,632.51,634.16,632.51,633.45,1934.0
2021-05-17 15:05:00,633.49,634.11,633.24,633.7,1300.0,633.49,634.11,633.24,633.7,1300.0
2021-05-17 15:10:00,633.42,633.61,632.58,632.79,2903.0,633.42,633.61,632.58,632.79,2903.0
2021-05-17 15:15:00,632.47,633.31,632.28,632.96,1983.0,632.47,633.31,632.28,632.96,1983.0
2021-05-17 15:20:00,632.56,633.26,632.55,633.26,200.0,632.56,633.26,632.55,633.26,200.0
2021-05-17 15:25:00,633.51,634.17,633.03,633.66,2300.0,633.51,634.17,633.03,633.66,2300.0
2021-05-17 15:30:00,633.85,634.26,633.32,633.92,2300.0,633.85,634.26,633.32,633.92,2300.0
2021-05-17 15:35:00,633.6,634.31,633.08,633.79,1758.0,633.6,634.31,633.08,633.79,1758.0
2021-05-17 15:40:00,634.0,635.06,633.68,634.64,7681.0,634.0,635.06,633.68,634.64,7681.0
2021-05-17 15:45:00,634.59,634.59,631.8,632.0,2969.0,634.59,634.59,631.8,632.0,2969.0
2021-05-17 15:50:00,631.94,632.36,629.21,629.47,6532.0,631.94,632.36,629.21,629.47,6532.0
2021-05-17 15:55:00,630.35,633.52,629.73,633.47,11317.0,630.35,633.52,629.73,633.47,11317.0
2021-05-18 09:30:00,639.44,640.0,633.42,635.56,7600.0,639.44,640.0,633.42,635.56,7600.0
2021-05-18 09:35:00,635.35,638.75,635.35,638.53,2100.0,635.35,638.75,635.35,638.53,2100.0
2021-05-18 09:40:00,637.5,639.0,637.5,638.74,2600.0,637.5,639.0,637.5,638.74,2600.0
2021-05-18 09:45:00,639.0,639.61,635.59,636.07,1705.0,639.0,639.61,635.59,636.07,1705.0
2021-05-18 09:50:00,635.89,637.33,635.89,635.95,1200.0,635.89,637.33,635.89,635.95,1200.0
2021-05-18 09:55:00,635.16,635.57,632.83,633.43,4770.0,635.16,635.57,632.83,633.43,4770.0
2021-05-18 10:00:00,633.19,633.5,628.38,630.77,5513.0,633.19,633.5,628.38,630.77,5513.0
2021-05-18 10:05:00,631.05,631.67,630.56,631.11,2941.0,631.05,631.67,630.56,631.11,2941.0
2021-05-18 10:10:00,630.57,631.85,628.53,628.86,5063.0,630.57,631.85,628.53,628.86,5063.0
2021-05-18 10:15:00,630.26,630.26,627.45,627.45,1050.0,630.26,630.26,627.45,627.45,1050.0
2021-05-18 10:20:00,627.96,630.53,627.27,630.28,8412.0,627.96,630.53,627.27,630.28,8412.0
2021-05-18 10:25:00,630.27,633.47,630.27,633.46,9919.0,630.27,633.47,630.27,633.46,9919.0
2021-05-18 10:30:00,633.86,633.87,631.53,631.53,1067.0,633.86,633.87,631.53,631.53,1067.0
2021-05-18 10:35:00,630.89,631.6,630.22,630.35,3680.0,630.89,631.6,630.22,630.35,3680.0
2021-05-18 10:40:00,629.4,631.18,629.0,629.0,27364.0,629.4,631.18,629.0,629.0,27364.0
2021-05-18 10:45:00,629.21,630.21,629.0,630.21,3205.0,629.21,630.21,629.0,630.21,3205.0
2021-05-18 10:50:00,630.64,631.5,630.48,631.49,2972.0,630.64,631.5,630.48,631.49,2972.0
2021-05-18 10:55:00,631.5,635.31,631.5,635.23,3299.0,631.5,635.31,631.5,635.23,3299.0
2021-05-18 11:00:00,634.7,636.4,632.0,632.0,2883.0,634.7,636.4,632.0,632.0,2883.0
2021-05-18 11:05:00,631.52,632.89,631.52,632.89,1322.0,631.52,632.89,631.52,632.89,1322.0
2021-05-18 11:10:00,633.01,634.35,633.01,633.66,600.0,633.01,634.35,633.01,633.66,600.0
2021-05-18 11:15:00,634.3,634.3,632.8,632.8,867.0,634.3,634.3,632.8,632.8,867.0
2021-05-18 11:20:00,633.76,633.76,633.09,633.28,563.0,633.76,633.76,633.09,633.28,563.0
2021-05-18 11:25:00,632.45,633.65,631.64,631.78,7054.0,632.45,633.65,631.64,631.78,7054.0
2021-05-18 11:30:00,630.57,630.58,629.8,630.2,8011.0,630.57,630.58,629.8,630.2,8011.0
2021-05-18 11:35:00,630.33,631.87,629.9,631.87,1607.0,630.33,631.87,629.9,631.87,1607.0
2021-05-18 11:40:00,631.11,631.57,630.01,631.11,709.0,631.11,631.57,630.01,631.11,709.0
2021-05-18 11:45:00,631.68,631.96,630.34,631.82,700.0,631.68,631.96,630.34,631.82,700.0
2021-05-18 11:50:00,631.0,631.85,630.0,630.93,504.0,631.0,631.85,630.0,630.93,504.0
2021-05-18 11:55:00,631.22,631.22,630.33,630.34,837.0,631.22,631.22,630.33,630.34,837.0
2021-05-18 12:00:00,630.02,631.58,630.02,630.18,850.0,630.02,631.58,630.02,630.18,850.0
2021-05-18 12:05:00,630.27,631.83,630.27,630.58,4565.0,630.27,631.83,630.27,630.58,4565.0
2021-05-18 12:10:00,630.71,630.94,630.17,630.58,1612.0,630.71,630.94,630.17,630.58,1612.0
2021-05-18 12:15:00,630.18,630.87,629.91,629.91,7034.0,630.18,630.87,629.91,629.91,7034.0
2021-05-18 12:20:00,629.87,631.27,629.77,631.1,2458.0,629.87,631.27,629.77,631.1,2458.0
2021-05-18 12:25:00,630.86,631.64,630.69,631.46,3006.0,630.86,631.64,630.69,631.46,3006.0
2021-05-18 12:30:00,631.82,631.82,630.99,631.78,1050.0,631.82,631.82,630.99,631.78,1050.0
2021-05-18 12:35:00,630.96,631.19,630.55,630.88,6100.0,630.96,631.19,630.55,630.88,6100.0
2021-05-18 12:40:00,631.13,631.13,630.86,630.95,2317.0,631.13,631.13,630.86,630.95,2317.0
2021-05-18 12:45:00,631.15,631.15,630.76,631.0,9649.0,631.15,631.15,630.76,631.0,9649.0
2021-05-18 12:50:00,630.93,631.85,630.92,631.85,1882.0,630.93,631.85,630.92,631.85,1882.0
2021-05-18 12:55:00,631.49,631.76,631.0,631.47,900.0,631.49,631.76,631.0,631.47,900.0
2021-05-18 13:00:00,631.03,631.45,630.41,631.3,5422.0,631.03,631.45,630.41,631.3,5422.0
2021-05-18 13:05:00,631.0,631.5,629.53,629.72,13766.0,631.0,631.5,629.53,629.72,13766.0
2021-05-18 13:10:00,629.61,632.54,629.08,632.54,8353.0,629.61,632.54,629.08,632.54,8353.0
2021-05-18 13:15:00,630.95,631.39,630.94,631.0,600.0,630.95,631.39,630.94,631.0,600.0
2021-05-18 13:20:00,631.0,631.74,630.9,631.0,1783.0,631.0,631.74,630.9,631.0,1783.0
2021-05-18 13:25:00,631.0,631.46,630.38,631.17,12625.0,631.0,631.46,630.38,631.17,12625.0
2021-05-18 13:30:00,631.73,632.0,631.57,631.91,1004.0,631.73,632.0,631.57,631.91,1004.0
2021-05-18 13:35:00,632.16,632.16,630.75,631.55,1100.0,632.16,632.16,630.75,631.55,1100.0
2021-05-18 13:40:00,631.56,631.88,631.24,631.55,805.0,631.56,631.88,631.24,631.55,805.0
2021-05-18 13:45:00,631.72,632.76,631.72,631.93,1491.0,631.72,632.76,631.72,631.93,1491.0
2021-05-18 13:50:00,632.0,633.33,632.0,633.33,400.0,632.0,633.33,632.0,633.33,400.0
2021-05-18 13:55:00,634.1,634.12,633.88,633.88,800.0,634.1,634.12,633.88,633.88,800.0
2021-05-18 14:00:00,634.74,634.74,633.33,633.62,2230.0,634.74,634.74,633.33,633.62,2230.0
2021-05-18 14:05:00,632.82,634.09,632.82,633.54,1378.0,632.82,634.09,632.82,633.54,1378.0
2021-05-18 14:10:00,633.99,634.05,633.27,633.61,2000.0,633.99,634.05,633.27,633.61,2000.0
2021-05-18 14:15:00,633.28,633.43,632.21,632.21,1924.0,633.28,633.43,632.21,632.21,1924.0
2021-05-18 14:20:00,633.0,633.0,631.55,631.71,2765.0,633.0,633.0,631.55,631.71,2765.0
2021-05-18 14:25:00,631.55,633.21,631.55,632.71,2606.0,631.55,633.21,631.55,632.71,2606.0
2021-05-18 14:30:00,633.95,633.95,631.73,631.82,1616.0,633.95,633.95,631.73,631.82,1616.0
2021-05-18 14:35:00,632.52,632.71,629.82,632.01,4729.0,632.52,632.71,629.82,632.01,4729.0
2021-05-18 14:40:00,631.86,632.5,631.16,631.93,9624.0,631.86,632.5,631.16,631.93,9624.0
2021-05-18 14:45:00,630.45,631.37,629.97,631.28,9023.0,630.45,631.37,629.97,631.28,9023.0
2021-05-18 14:50:00,630.95,631.64,630.88,630.93,1438.0,630.95,631.64,630.88,630.93,1438.0
2021-05-18 14:55:00,631.04,631.89,630.85,631.44,1120.0,631.04,631.89,630.85,631.44,1120.0
2021-05-18 15:00:00,631.06,632.02,631.06,631.4,500.0,631.06,632.02,631.06,631.4,500.0
2021-05-18 15:05:00,632.15,632.77,631.87,632.09,1019.0,632.15,632.77,631.87,632.09,1019.0
2021-05-18 15:10:00,632.7,633.0,630.91,631.27,3704.0,632.7,633.0,630.91,631.27,3704.0
2021-05-18 15:15:00,631.02,631.41,630.85,631.36,3542.0,631.02,631.41,630.85,631.36,3542.0
2021-05-18 15:20:00,631.45,631.8,631.06,631.64,1684.0,631.45,631.8,631.06,631.64,1684.0
2021-05-18 15:25:00,631.47,631.47,631.0,631.03,800.0,631.47,631.47,631.0,631.03,800.0
2021-05-18 15:30:00,631.06,632.05,631.05,631.68,2800.0,631.06,632.05,631.05,631.68,2800.0
2021-05-18 15:35:00,632.35,632.35,631.23,631.97,1427.0,632.35,632.35,631.23,631.97,1427.0
2021-05-18 15:40:00,632.15,633.0,632.15,632.47,2466.0,632.15,633.0,632.15,632.47,2466.0
2021-05-18 15:45:00,632.44,632.44,630.64,630.96,9659.0,632.44,632.44,630.64,630.96,9659.0
2021-05-18 15:50:00,630.87,631.22,627.6,627.6,12869.0,630.87,631.22,627.6,627.6,12869.0
2021-05-18 15:55:00,627.85,628.76,627.25,627.47,16268.0,627.85,628.76,627.25,627.47,16268.0
2021-05-19 09:30:00,620.0,620.0,620.0,620.0,0.0,620.0,620.0,620.0,620.0,0.0
2021-05-19 09:35:00,616.0,618.49,614.28,616.01,11941.0,616.0,618.49,614.28,616.01,11941.0
2021-05-19 09:40:00,615.0,615.01,608.01,611.47,9282.0,615.0,615.01,608.01,611.47,9282.0
2021-05-19 09:45:00,612.18,615.85,611.0,615.62,29977.0,612.18,615.85,611.0,615.62,29977.0
2021-05-19 09:50:00,615.88,616.19,613.36,614.23,979.0,615.88,616.19,613.36,614.23,979.0
2021-05-19 09:55:00,612.5,613.88,612.5,612.92,2444.0,612.5,613.88,612.5,612.92,2444.0
2021-05-19 10:00:00,613.48,615.53,610.56,611.63,7434.0,613.48,615.53,610.56,611.63,7434.0
2021-05-19 10:05:00,611.67,614.57,611.66,613.25,2405.0,611.67,614.57,611.66,613.25,2405.0
2021-05-19 10:10:00,612.51,612.51,610.0,612.2,1863.0,612.51,612.51,610.0,612.2,1863.0
2021-05-19 10:15:00,611.44,612.59,610.0,612.1,4737.0,611.44,612.59,610.0,612.1,4737.0
2021-05-19 10:20:00,611.91,611.91,609.32,609.32,7976.0,611.91,611.91,609.32,609.32,7976.0
2021-05-19 10:25:00,609.4,611.86,609.11,610.24,5102.0,609.4,611.86,609.11,610.24,5102.0
2021-05-19 10:30:00,610.69,610.69,607.01,607.04,2658.0,610.69,610.69,607.01,607.04,2658.0
2021-05-19 10:35:00,608.27,609.05,605.59,605.6,2600.0,608.27,609.05,605.59,605.6,2600.0
2021-05-19 10:40:00,605.32,607.76,604.97,607.76,1395.0,605.32,607.76,604.97,607.76,1395.0
2021-05-19 10:45:00,608.45,608.78,605.53,608.42,4887.0,608.45,608.78,605.53,608.42,4887.0
2021-05-19 10:50:00,606.37,611.09,606.37,609.13,2394.0,606.37,611.09,606.37,609.13,2394.0
2021-05-19 10:55:00,610.0,610.0,608.55,608.55,2756.0,610.0,610.0,608.55,608.55,2756.0
2021-05-19 11:00:00,608.55,608.55,606.08,606.85,1813.0,608.55,608.55,606.08,606.85,1813.0
2021-05-19 11:05:00,606.0,607.85,605.95,607.85,2650.0,606.0,607.85,605.95,607.85,2650.0
2021-05-19 11:10:00,609.22,610.41,608.12,609.42,3928.0,609.22,610.41,608.12,609.42,3928.0
2021-05-19 11:15:00,609.5,610.05,607.94,607.94,2000.0,609.5,610.05,607.94,607.94,2000.0
2021-05-19 11:20:00,608.67,611.2,608.66,610.02,838.0,608.67,611.2,608.66,610.02,838.0
2021-05-19 11:25:00,610.29,611.21,609.59,609.59,2095.0,610.29,611.21,609.59,609.59,2095.0
2021-05-19 11:30:00,610.11,610.11,608.2,608.2,833.0,610.11,610.11,608.2,608.2,833.0
2021-05-19 11:35:00,608.11,608.19,607.26,607.84,876.0,608.11,608.19,607.26,607.84,876.0
2021-05-19 11:40:00,607.3,607.42,606.66,607.21,900.0,607.3,607.42,606.66,607.21,900.0
2021-05-19 11:45:00,605.32,607.31,605.32,607.31,600.0,605.32,607.31,605.32,607.31,600.0
2021-05-19 11:50:00,606.1,606.12,604.68,605.25,1067.0,606.1,606.12,604.68,605.25,1067.0
2021-05-19 11:55:00,605.56,607.71,605.55,605.94,1275.0,605.56,607.71,605.55,605.94,1275.0
2021-05-19 12:00:00,606.48,606.51,604.59,604.67,1707.0,606.48,606.51,604.59,604.67,1707.0
2021-05-19 12:05:00,605.09,605.09,603.6,604.28,800.0,605.09,605.09,603.6,604.28,800.0
2021-05-19 12:10:00,603.96,605.11,603.96,605.11,2840.0,603.96,605.11,603.96,605.11,2840.0
2021-05-19 12:15:00,604.4,605.81,604.4,605.81,1000.0,604.4,605.81,604.4,605.81,1000.0
2021-05-19 12:20:00,605.42,606.62,604.95,606.01,1522.0,605.42,606.62,604.95,606.01,1522.0
2021-05-19 12:25:00,606.62,606.62,605.0,605.99,3343.0,606.62,606.62,605.0,605.99,3343.0
2021-05-19 12:30:00,605.94,606.18,605.0,605.0,6301.0,605.94,606.18,605.0,605.0,6301.0
2021-05-19 12:35:00,606.02,606.02,605.0,605.0,3685.0,606.02,606.02,605.0,605.0,3685.0
2021-05-19 12:40:00,605.51,605.92,604.14,605.37,3705.0,605.51,605.92,604.14,605.37,3705.0
2021-05-19 12:45:00,604.68,605.77,604.5,605.77,525.0,604.68,605.77,604.5,605.77,525.0
2021-05-19 12:50:00,605.73,605.75,605.14,605.38,1265.0,605.73,605.75,605.14,605.38,1265.0
2021-05-19 12:55:00,606.0,606.0,604.38,604.63,2430.0,606.0,606.0,604.38,604.63,2430.0
2021-05-19 13:00:00,604.46,606.0,604.21,604.64,2126.0,604.46,606.0,604.21,604.64,2126.0
2021-05-19 13:05:00,605.11,608.22,604.55,608.2,10086.0,605.11,608.22,604.55,608.2,10086.0
2021-05-19 13:10:00,608.75,609.66,608.75,608.84,1999.0,608.75,609.66,608.75,608.84,1999.0
2021-05-19 13:15:00,609.68,610.2,608.7,608.7,1653.0,609.68,610.2,608.7,608.7,1653.0
2021-05-19 13:20:00,608.7,609.69,608.3,608.3,600.0,608.7,609.69,608.3,608.3,600.0
2021-05-19 13:25:00,606.62,607.03,606.62,606.68,1000.0,606.62,607.03,606.62,606.68,1000.0
2021-05-19 13:30:00,606.77,607.86,606.12,607.86,6307.0,606.77,607.86,606.12,607.86,6307.0
2021-05-19 13:35:00,606.96,608.1,606.9,608.05,4800.0,606.96,608.1,606.9,608.05,4800.0
2021-05-19 13:40:00,607.49,607.64,607.0,607.42,2487.0,607.49,607.64,607.0,607.42,2487.0
2021-05-19 13:45:00,607.05,607.35,606.9,607.14,4292.0,607.05,607.35,606.9,607.14,4292.0
2021-05-19 13:50:00,607.19,608.17,606.64,607.61,10320.0,607.19,608.17,606.64,607.61,10320.0
2021-05-19 13:55:00,607.93,608.12,607.83,608.07,1150.0,607.93,608.12,607.83,608.07,1150.0
2021-05-19 14:00:00,608.67,608.72,606.21,607.47,3000.0,608.67,608.72,606.21,607.47,3000.0
2021-05-19 14:05:00,606.83,608.0,606.64,607.75,8441.0,606.83,608.0,606.64,607.75,8441.0
2021-05-19 14:10:00,608.78,608.78,607.0,607.92,2200.0,608.78,608.78,607.0,607.92,2200.0
2021-05-19 14:15:00,607.08,607.49,606.17,607.01,8093.0,607.08,607.49,606.17,607.01,8093.0
2021-05-19 14:20:00,607.34,612.29,607.0,611.18,8620.0,607.34,612.29,607.0,611.18,8620.0
2021-05-19 14:25:00,611.43,612.55,610.43,612.5,4482.0,611.43,612.55,610.43,612.5,4482.0
2021-05-19 14:30:00,611.6,612.99,610.53,611.69,4371.0,611.6,612.99,610.53,611.69,4371.0
2021-05-19 14:35:00,610.44,611.1,607.66,607.66,1505.0,610.44,611.1,607.66,607.66,1505.0
2021-05-19 14:40:00,607.32,609.04,607.32,609.04,1000.0,607.32,609.04,607.32,609.04,1000.0
2021-05-19 14:45:00,609.05,610.42,609.03,609.86,2735.0,609.05,610.42,609.03,609.86,2735.0
2021-05-19 14:50:00,610.14,610.76,610.14,610.76,200.0,610.14,610.76,610.14,610.76,200.0
2021-05-19 14:55:00,610.76,613.55,609.83,610.16,1500.0,610.76,613.55,609.83,610.16,1500.0
2021-05-19 15:00:00,609.85,610.56,609.85,610.56,1131.0,609.85,610.56,609.85,610.56,1131.0
2021-05-19 15:05:00,610.56,613.53,610.56,613.51,4551.0,610.56,613.53,610.56,613.51,4551.0
2021-05-19 15:10:00,613.55,614.84,612.76,613.79,3374.0,613.55,614.84,612.76,613.79,3374.0
2021-05-19 15:15:00,614.83,614.83,613.98,614.07,900.0,614.83,614.83,613.98,614.07,900.0
2021-05-19 15:20:00,613.79,614.8,612.26,614.8,1700.0,613.79,614.8,612.26,614.8,1700.0
2021-05-19 15:25:00,614.64,615.12,613.46,614.99,1138.0,614.64,615.12,613.46,614.99,1138.0
2021-05-19 15:30:00,614.39,614.4,612.58,612.61,1000.0,614.39,614.4,612.58,612.61,1000.0
2021-05-19 15:35:00,613.09,615.39,613.09,615.14,2522.0,613.09,615.39,613.09,615.14,2522.0
2021-05-19 15:40:00,615.42,615.88,614.06,615.24,2550.0,615.42,615.88,614.06,615.24,2550.0
2021-05-19 15:45:00,615.22,616.47,614.4,614.4,2593.0,615.22,616.47,614.4,614.4,2593.0
2021-05-19 15:50:00,615.44,616.77,614.87,616.49,7284.0,615.44,616.77,614.87,616.49,7284.0
2021-05-19 15:55:00,616.63,617.13,615.84,617.01,11574.0,616.63,617.13,615.84,617.01,11574.0
2021-05-20 09:30:00,620.0,625.78,617.0,617.0,4623.0,620.0,625.78,617.0,617.0,4623.0
2021-05-20 09:35:00,619.68,619.68,617.0,617.68,1721.0,619.68,619.68,617.0,617.68,1721.0
2021-05-20 09:40:00,618.83,621.99,618.04,619.5,1074.0,618.83,621.99,618.04,619.5,1074.0
2021-05-20 09:45:00,621.05,621.05,617.0,617.9,2872.0,621.05,621.05,617.0,617.9,2872.0
2021-05-20 09:50:00,617.75,618.1,616.05,616.05,2300.0,617.75,618.1,616.05,616.05,2300.0
2021-05-20 09:55:00,617.16,619.37,616.42,617.5,2932.0,617.16,619.37,616.42,617.5,2932.0
2021-05-20 10:00:00,618.14,619.27,617.03,619.04,2704.0,618.14,619.27,617.03,619.04,2704.0
2021-05-20 10:05:00,619.79,619.86,612.83,614.43,2547.0,619.79,619.86,612.83,614.43,2547.0
2021-05-20 10:10:00,613.06,616.63,613.06,614.35,2341.0,613.06,616.63,613.06,614.35,2341.0
2021-05-20 10:15:00,615.2,615.87,613.41,614.59,6445.0,615.2,615.87,613.41,614.59,6445.0
2021-05-20 10:20:00,616.79,618.22,614.89,615.15,2827.0,616.79,618.22,614.89,615.15,2827.0
2021-05-20 10:25:00,616.56,616.56,614.38,614.38,4600.0,616.56,616.56,614.38,614.38,4600.0
2021-05-20 10:30:00,613.64,615.19,613.53,615.19,3618.0,613.64,615.19,613.53,615.19,3618.0
2021-05-20 10:35:00,614.46,616.21,613.82,616.21,2582.0,614.46,616.21,613.82,616.21,2582.0
2021-05-20 10:40:00,616.31,617.73,615.05,615.68,4794.0,616.31,617.73,615.05,615.68,4794.0
2021-05-20 10:45:00,615.45,616.64,614.38,614.67,4178.0,615.45,616.64,614.38,614.67,4178.0
2021-05-20 10:50:00,614.75,615.62,614.75,614.86,1838.0,614.75,615.62,614.75,614.86,1838.0
2021-05-20 10:55:00,615.0,615.13,612.47,613.63,7616.0,615.0,615.13,612.47,613.63,7616.0
2021-05-20 11:00:00,613.0,615.67,613.0,615.3,3210.0,613.0,615.67,613.0,615.3,3210.0
2021-05-20 11:05:00,615.13,615.39,613.6,613.6,2800.0,615.13,615.39,613.6,613.6,2800.0
2021-05-20 11:10:00,613.43,615.23,613.43,615.07,975.0,613.43,615.23,613.43,615.07,975.0
2021-05-20 11:15:00,615.0,615.01,613.79,613.79,1100.0,615.0,615.01,613.79,613.79,1100.0
2021-05-20 11:20:00,614.0,614.19,613.56,614.19,1100.0,614.0,614.19,613.56,614.19,1100.0
2021-05-20 11:25:00,614.0,615.0,613.13,613.97,900.0,614.0,615.0,613.13,613.97,900.0
2021-05-20 11:30:00,614.46,615.02,614.46,614.72,600.0,614.46,615.02,614.46,614.72,600.0
2021-05-20 11:35:00,615.13,616.44,614.03,614.04,2400.0,615.13,616.44,614.03,614.04,2400.0
2021-05-20 11:40:00,614.74,614.74,613.78,614.24,800.0,614.74,614.74,613.78,614.24,800.0
2021-05-20 11:45:00,615.0,615.76,614.53,614.53,1700.0,615.0,615.76,614.53,614.53,1700.0
2021-05-20 11:50:00,614.86,615.41,614.0,614.27,1862.0,614.86,615.41,614.0,614.27,1862.0
2021-05-20 11:55:00,614.76,615.31,614.74,615.31,1000.0,614.76,615.31,614.74,615.31,1000.0
2021-05-20 12:00:00,614.52,614.52,613.11,613.72,3098.0,614.52,614.52,613.11,613.72,3098.0
2021-05-20 12:05:00,613.85,614.54,613.85,614.34,1430.0,613.85,614.54,613.85,614.34,1430.0
2021-05-20 12:10:00,614.44,614.97,613.01,613.01,1100.0,614.44,614.97,613.01,613.01,1100.0
2021-05-20 12:15:00,612.74,613.12,611.57,611.57,1800.0,612.74,613.12,611.57,611.57,1800.0
2021-05-20 12:20:00,611.5,611.51,609.67,610.03,10749.0,611.5,611.51,609.67,610.03,10749.0
2021-05-20 12:25:00,610.81,611.41,608.38,609.84,12713.0,610.81,611.41,608.38,609.84,12713.0
2021-05-20 12:30:00,609.85,610.29,609.16,609.9,10489.0,609.85,610.29,609.16,609.9,10489.0
2021-05-20 12:35:00,609.82,612.4,609.29,612.4,2045.0,609.82,612.4,609.29,612.4,2045.0
2021-05-20 12:40:00,612.47,612.47,610.82,610.82,1375.0,612.47,612.47,610.82,610.82,1375.0
2021-05-20 12:45:00,612.33,612.57,611.52,611.52,700.0,612.33,612.57,611.52,611.52,700.0
2021-05-20 12:50:00,612.2,612.87,612.19,612.25,830.0,612.2,612.87,612.19,612.25,830.0
2021-05-20 12:55:00,612.34,612.34,609.85,609.85,2554.0,612.34,612.34,609.85,609.85,2554.0
2021-05-20 13:00:00,609.81,610.45,609.62,610.2,2400.0,609.81,610.45,609.62,610.2,2400.0
2021-05-20 13:05:00,610.26,610.26,609.18,610.16,2859.0,610.26,610.26,609.18,610.16,2859.0
2021-05-20 13:10:00,610.38,611.15,610.37,611.0,528.0,610.38,611.15,610.37,611.0,528.0
2021-05-20 13:15:00,611.33,612.0,611.25,611.99,500.0,611.33,612.0,611.25,611.99,500.0
2021-05-20 13:20:00,612.35,612.35,610.21,610.22,2549.0,612.35,612.35,610.21,610.22,2549.0
2021-05-20 13:25:00,609.76,610.14,609.65,609.87,3000.0,609.76,610.14,609.65,609.87,3000.0
2021-05-20 13:30:00,609.62,611.25,609.38,611.25,2406.0,609.62,611.25,609.38,611.25,2406.0
2021-05-20 13:35:00,611.2,612.06,610.88,612.06,2766.0,611.2,612.06,610.88,612.06,2766.0
2021-05-20 13:40:00,611.36,611.58,610.41,610.86,994.0,611.36,611.58,610.41,610.86,994.0
2021-05-20 13:45:00,610.75,611.39,609.84,610.12,2865.0,610.75,611.39,609.84,610.12,2865.0
2021-05-20 13:50:00,610.49,610.49,609.63,610.01,2335.0,610.49,610.49,609.63,610.01,2335.0
2021-05-20 13:55:00,609.9,610.75,609.9,610.68,1981.0,609.9,610.75,609.9,610.68,1981.0
2021-05-20 14:00:00,610.17,610.71,610.17,610.33,2599.0,610.17,610.71,610.17,610.33,2599.0
2021-05-20 14:05:00,610.73,610.73,609.5,609.74,2138.0,610.73,610.73,609.5,609.74,2138.0
2021-05-20 14:10:00,609.6,611.64,609.6,611.13,2500.0,609.6,611.64,609.6,611.13,2500.0
2021-05-20 14:15:00,611.47,612.36,611.47,612.36,950.0,611.47,612.36,611.47,612.36,950.0
2021-05-20 14:20:00,612.02,612.42,611.56,611.76,1880.0,612.02,612.42,611.56,611.76,1880.0
2021-05-20 14:25:00,611.56,612.8,611.56,612.02,3394.0,611.56,612.8,611.56,612.02,3394.0
2021-05-20 14:30:00,611.83,612.84,611.53,612.55,2811.0,611.83,612.84,611.53,612.55,2811.0
2021-05-20 14:35:00,613.12,613.12,612.34,613.11,1257.0,613.12,613.12,612.34,613.11,1257.0
2021-05-20 14:40:00,612.14,612.99,612.04,612.99,1982.0,612.14,612.99,612.04,612.99,1982.0
2021-05-20 14:45:00,612.53,612.53,611.27,612.1,2337.0,612.53,612.53,611.27,612.1,2337.0
2021-05-20 14:50:00,612.0,612.47,611.41,612.47,800.0,612.0,612.47,611.41,612.47,800.0
2021-05-20 14:55:00,612.17,612.58,611.85,612.58,1482.0,612.17,612.58,611.85,612.58,1482.0
2021-05-20 15:00:00,612.0,613.25,612.0,612.73,2000.0,612.0,613.25,612.0,612.73,2000.0
2021-05-20 15:05:00,611.79,611.94,610.97,611.01,700.0,611.79,611.94,610.97,611.01,700.0
2021-05-20 15:10:00,611.02,612.12,611.02,611.15,1818.0,611.02,612.12,611.02,611.15,1818.0
2021-05-20 15:15:00,610.95,611.57,610.95,611.48,1100.0,610.95,611.57,610.95,611.48,1100.0
2021-05-20 15:20:00,610.95,611.22,610.69,610.96,2176.0,610.95,611.22,610.69,610.96,2176.0
2021-05-20 15:25:00,611.08,612.72,610.91,612.51,6405.0,611.08,612.72,610.91,612.51,6405.0
2021-05-20 15:30:00,612.88,613.51,612.19,612.64,3797.0,612.88,613.51,612.19,612.64,3797.0
2021-05-20 15:35:00,612.59,613.12,611.95,612.97,4400.0,612.59,613.12,611.95,612.97,4400.0
2021-05-20 15:40:00,612.79,612.83,611.85,612.4,6550.0,612.79,612.83,611.85,612.4,6550.0
2021-05-20 15:45:00,612.67,612.73,611.49,612.0,10218.0,612.67,612.73,611.49,612.0,10218.0
2021-05-20 15:50:00,611.53,612.47,611.2,611.54,16471.0,611.53,612.47,611.2,611.54,16471.0
2021-05-20 15:55:00,611.87,611.87,609.27,609.45,17269.0,611.87,611.87,609.27,609.45,17269.0
2021-05-21 09:30:00,617.85,618.0,614.0,616.51,9289.0,617.85,618.0,614.0,616.51,9289.0
2021-05-21 09:35:00,615.73,617.33,613.02,616.06,2824.0,615.73,617.33,613.02,616.06,2824.0
2021-05-21 09:40:00,615.51,615.51,613.11,614.54,2496.0,615.51,615.51,613.11,614.54,2496.0
2021-05-21 09:45:00,615.29,615.29,613.39,613.76,1820.0,615.29,615.29,613.39,613.76,1820.0
2021-05-21 09:50:00,613.34,614.9,613.34,614.34,1719.0,613.34,614.9,613.34,614.34,1719.0
2021-05-21 09:55:00,614.95,617.02,614.66,615.83,4400.0,614.95,617.02,614.66,615.83,4400.0
2021-05-21 10:00:00,616.58,618.8,616.49,618.5,11880.0,616.58,618.8,616.49,618.5,11880.0
2021-05-21 10:05:00,618.79,621.4,618.65,619.02,5624.0,618.79,621.4,618.65,619.02,5624.0
2021-05-21 10:10:00,618.66,619.84,617.57,619.7,3115.0,618.66,619.84,617.57,619.7,3115.0
2021-05-21 10:15:00,619.01,619.49,612.79,614.13,7859.0,619.01,619.49,612.79,614.13,7859.0
2021-05-21 10:20:00,614.25,614.6,612.41,612.41,1768.0,614.25,614.6,612.41,612.41,1768.0
2021-05-21 10:25:00,614.28,614.28,610.59,611.66,2559.0,614.28,614.28,610.59,611.66,2559.0
2021-05-21 10:30:00,612.52,613.0,609.85,609.9,3300.0,612.52,613.0,609.85,609.9,3300.0
2021-05-21 10:35:00,609.93,609.93,605.97,606.16,3971.0,609.93,609.93,605.97,606.16,3971.0
2021-05-21 10:40:00,606.25,607.63,605.94,607.63,2922.0,606.25,607.63,605.94,607.63,2922.0
2021-05-21 10:45:00,605.56,607.17,605.35,607.17,2400.0,605.56,607.17,605.35,607.17,2400.0
2021-05-21 10:50:00,607.87,611.36,607.61,610.53,12811.0,607.87,611.36,607.61,610.53,12811.0
2021-05-21 10:55:00,610.7,611.36,610.12,611.36,1100.0,610.7,611.36,610.12,611.36,1100.0
2021-05-21 11:00:00,611.39,612.26,609.63,610.03,4700.0,611.39,612.26,609.63,610.03,4700.0
2021-05-21 11:05:00,610.37,610.61,610.0,610.38,1910.0,610.37,610.61,610.0,610.38,1910.0
2021-05-21 11:10:00,610.62,610.62,609.16,609.7,3800.0,610.62,610.62,609.16,609.7,3800.0
2021-05-21 11:15:00,610.0,610.51,606.0,606.49,11228.0,610.0,610.51,606.0,606.49,11228.0
2021-05-21 11:20:00,606.69,606.69,606.0,606.1,787.0,606.69,606.69,606.0,606.1,787.0
2021-05-21 11:25:00,605.79,605.79,603.32,603.32,3777.0,605.79,605.79,603.32,603.32,3777.0
2021-05-21 11:30:00,602.97,602.97,601.44,601.65,4489.0,602.97,602.97,601.44,601.65,4489.0
2021-05-21 11:35:00,602.27,602.28,600.25,601.08,5010.0,602.27,602.28,600.25,601.08,5010.0
2021-05-21 11:40:00,601.54,601.67,600.07,600.84,2969.0,601.54,601.67,600.07,600.84,2969.0
2021-05-21 11:45:00,601.16,601.16,599.33,599.89,2789.0,601.16,601.16,599.33,599.89,2789.0
2021-05-21 11:50:00,599.54,599.6,598.49,598.5,3596.0,599.54,599.6,598.49,598.5,3596.0
2021-05-21 11:55:00,598.87,599.0,597.29,598.39,3351.0,598.87,599.0,597.29,598.39,3351.0
2021-05-21 12:00:00,598.3,600.47,598.3,600.47,2485.0,598.3,600.47,598.3,600.47,2485.0
2021-05-21 12:05:00,599.92,599.99,597.82,598.2,6899.0,599.92,599.99,597.82,598.2,6899.0
2021-05-21 12:10:00,599.01,601.13,599.01,600.53,760.0,599.01,601.13,599.01,600.53,760.0
2021-05-21 12:15:00,600.5,601.32,600.1,600.29,2700.0,600.5,601.32,600.1,600.29,2700.0
2021-05-21 12:20:00,600.0,600.0,598.76,598.76,1533.0,600.0,600.0,598.76,598.76,1533.0
2021-05-21 12:25:00,599.26,599.73,599.26,599.61,450.0,599.26,599.73,599.26,599.61,450.0
2021-05-21 12:30:00,599.61,600.24,599.23,599.23,1592.0,599.61,600.24,599.23,599.23,1592.0
2021-05-21 12:35:00,599.23,599.46,597.72,599.46,2219.0,599.23,599.46,597.72,599.46,2219.0
2021-05-21 12:40:00,599.91,601.29,598.97,601.29,1000.0,599.91,601.29,598.97,601.29,1000.0
2021-05-21 12:45:00,600.76,600.97,599.94,600.97,1970.0,600.76,600.97,599.94,600.97,1970.0
2021-05-21 12:50:00,600.54,600.54,599.02,599.04,4104.0,600.54,600.54,599.02,599.04,4104.0
2021-05-21 12:55:00,599.77,602.66,599.21,602.53,2490.0,599.77,602.66,599.21,602.53,2490.0
2021-05-21 13:00:00,602.95,602.98,601.68,601.9,1154.0,602.95,602.98,601.68,601.9,1154.0
2021-05-21 13:05:00,601.69,601.87,601.69,601.87,416.0,601.69,601.87,601.69,601.87,416.0
2021-05-21 13:10:00,602.0,602.01,601.41,601.53,1403.0,602.0,602.01,601.41,601.53,1403.0
2021-05-21 13:15:00,602.06,602.07,602.06,602.07,330.0,602.06,602.07,602.06,602.07,330.0
2021-05-21 13:20:00,601.94,603.08,601.93,602.41,1438.0,601.94,603.08,601.93,602.41,1438.0
2021-05-21 13:25:00,602.32,602.32,602.32,602.32,100.0,602.32,602.32,602.32,602.32,100.0
2021-05-21 13:30:00,603.45,604.51,603.36,604.0,2300.0,603.45,604.51,603.36,604.0,2300.0
2021-05-21 13:35:00,603.84,604.5,603.84,604.2,796.0,603.84,604.5,603.84,604.2,796.0
2021-05-21 13:40:00,604.02,604.23,602.92,602.92,3300.0,604.02,604.23,602.92,602.92,3300.0
2021-05-21 13:45:00,604.1,604.1,603.3,603.3,206.0,604.1,604.1,603.3,603.3,206.0
2021-05-21 13:50:00,604.09,604.77,604.09,604.76,1241.0,604.09,604.77,604.09,604.76,1241.0
2021-05-21 13:55:00,604.22,604.31,603.47,603.59,1030.0,604.22,604.31,603.47,603.59,1030.0
2021-05-21 14:00:00,603.7,604.27,602.82,604.27,1300.0,603.7,604.27,602.82,604.27,1300.0
2021-05-21 14:05:00,604.31,605.36,604.3,605.36,700.0,604.31,605.36,604.3,605.36,700.0
2021-05-21 14:10:00,605.36,605.45,605.08,605.44,800.0,605.36,605.45,605.08,605.44,800.0
2021-05-21 14:15:00,605.01,605.44,604.34,605.44,700.0,605.01,605.44,604.34,605.44,700.0
2021-05-21 14:20:00,604.86,605.35,604.6,605.35,500.0,604.86,605.35,604.6,605.35,500.0
2021-05-21 14:25:00,605.0,605.32,604.13,605.31,1009.0,605.0,605.32,604.13,605.31,1009.0
2021-05-21 14:30:00,604.21,605.15,603.92,605.04,1648.0,604.21,605.15,603.92,605.04,1648.0
2021-05-21 14:35:00,605.15,605.15,603.44,603.93,1070.0,605.15,605.15,603.44,603.93,1070.0
2021-05-21 14:40:00,604.51,604.51,604.03,604.04,200.0,604.51,604.51,604.03,604.04,200.0
2021-05-21 14:45:00,604.58,605.34,604.51,604.63,6246.0,604.58,605.34,604.51,604.63,6246.0
2021-05-21 14:50:00,603.85,604.91,603.84,604.69,500.0,603.85,604.91,603.84,604.69,500.0
2021-05-21 14:55:00,604.92,606.2,604.92,606.2,1100.0,604.92,606.2,604.92,606.2,1100.0
2021-05-21 15:00:00,606.11,606.11,604.9,605.04,500.0,606.11,606.11,604.9,605.04,500.0
2021-05-21 15:05:00,605.06,606.27,604.62,606.13,2750.0,605.06,606.27,604.62,606.13,2750.0
2021-05-21 15:10:00,606.68,608.0,606.07,608.0,1265.0,606.68,608.0,606.07,608.0,1265.0
2021-05-21 15:15:00,607.99,608.65,607.27,607.89,4696.0,607.99,608.65,607.27,607.89,4696.0
2021-05-21 15:20:00,607.57,608.2,607.56,607.88,2088.0,607.57,608.2,607.56,607.88,2088.0
2021-05-21 15:25:00,607.8,609.42,607.45,609.0,2851.0,607.8,609.42,607.45,609.0,2851.0
2021-05-21 15:30:00,608.73,609.41,608.58,608.81,2851.0,608.73,609.41,608.58,608.81,2851.0
2021-05-21 15:35:00,609.0,609.89,608.35,609.76,3884.0,609.0,609.89,608.35,609.76,3884.0
2021-05-21 15:40:00,609.71,609.77,608.46,608.46,3506.0,609.71,609.77,608.46,608.46,3506.0
2021-05-21 15:45:00,608.35,608.35,607.68,607.77,1704.0,608.35,608.35,607.68,607.77,1704.0
2021-05-21 15:50:00,607.87,608.52,606.33,606.34,5972.0,607.87,608.52,606.33,606.34,5972.0
2021-05-21 15:55:00,606.35,606.65,605.4,605.98,22487.0,606.35,606.65,605.4,605.98,22487.0
2021-05-24 09:30:00,610.89,613.64,608.07,611.96,7365.0,610.89,613.64,608.07,611.96,7365.0
2021-05-24 09:35:00,612.41,613.7,609.99,610.0,4622.0,612.41,613.7,609.99,610.0,4622.0
2021-05-24 09:40:00,612.64,615.0,612.56,613.98,10861.0,612.64,615.0,612.56,613.98,10861.0
2021-05-24 09:45:00,614.25,619.57,614.25,618.0,7699.0,614.25,619.57,614.25,618.0,7699.0
2021-05-24 09:50:00,618.06,618.43,616.17,616.79,4555.0,618.06,618.43,616.17,616.79,4555.0
2021-05-24 09:55:00,617.44,619.83,617.02,617.64,5732.0,617.44,619.83,617.02,617.64,5732.0
2021-05-24 10:00:00,617.7,620.94,617.7,620.55,5558.0,617.7,620.94,617.7,620.55,5558.0
2021-05-24 10:05:00,621.5,622.32,620.19,622.32,6200.0,621.5,622.32,620.19,622.32,6200.0
2021-05-24 10:10:00,621.88,622.72,620.13,621.88,3267.0,621.88,622.72,620.13,621.88,3267.0
2021-05-24 10:15:00,621.38,621.4,618.73,618.73,1000.0,621.38,621.4,618.73,618.73,1000.0
2021-05-24 10:20:00,619.79,619.79,612.32,614.0,4004.0,619.79,619.79,612.32,614.0,4004.0
2021-05-24 10:25:00,615.0,615.2,613.57,614.44,6580.0,615.0,615.2,613.57,614.44,6580.0
2021-05-24 10:30:00,614.35,615.7,614.35,615.7,1605.0,614.35,615.7,614.35,615.7,1605.0
2021-05-24 10:35:00,615.57,616.06,614.93,616.06,1742.0,615.57,616.06,614.93,616.06,1742.0
2021-05-24 10:40:00,615.44,615.59,614.6,614.6,3142.0,615.44,615.59,614.6,614.6,3142.0
2021-05-24 10:45:00,614.73,614.73,612.24,613.25,2550.0,614.73,614.73,612.24,613.25,2550.0
2021-05-24 10:50:00,613.75,614.8,613.16,614.71,1100.0,613.75,614.8,613.16,614.71,1100.0
2021-05-24 10:55:00,614.24,614.26,612.23,612.23,1517.0,614.24,614.26,612.23,612.23,1517.0
2021-05-24 11:00:00,612.87,613.9,612.48,612.48,1600.0,612.87,613.9,612.48,612.48,1600.0
2021-05-24 11:05:00,612.67,612.67,609.75,610.12,1250.0,612.67,612.67,609.75,610.12,1250.0
2021-05-24 11:10:00,608.71,611.21,608.71,610.86,3895.0,608.71,611.21,608.71,610.86,3895.0
2021-05-24 11:15:00,610.19,610.68,609.89,610.57,800.0,610.19,610.68,609.89,610.57,800.0
2021-05-24 11:20:00,610.79,611.09,610.75,611.09,1940.0,610.79,611.09,610.75,611.09,1940.0
2021-05-24 11:25:00,611.05,613.11,611.04,613.11,1900.0,611.05,613.11,611.04,613.11,1900.0
2021-05-24 11:30:00,613.0,613.65,613.0,613.65,900.0,613.0,613.65,613.0,613.65,900.0
2021-05-24 11:35:00,613.29,615.0,612.98,615.0,5305.0,613.29,615.0,612.98,615.0,5305.0
2021-05-24 11:40:00,615.19,615.19,614.13,614.5,1628.0,615.19,615.19,614.13,614.5,1628.0
2021-05-24 11:45:00,614.47,615.84,614.46,615.4,1756.0,614.47,615.84,614.46,615.4,1756.0
2021-05-24 11:50:00,615.0,615.0,614.13,614.31,850.0,615.0,615.0,614.13,614.31,850.0
2021-05-24 11:55:00,614.95,614.95,613.39,614.05,1100.0,614.95,614.95,613.39,614.05,1100.0
2021-05-24 12:00:00,613.0,613.63,613.0,613.37,800.0,613.0,613.63,613.0,613.37,800.0
2021-05-24 12:05:00,613.08,613.53,612.51,613.53,1400.0,613.08,613.53,612.51,613.53,1400.0
2021-05-24 12:10:00,614.1,614.56,613.69,613.7,900.0,614.1,614.56,613.69,613.7,900.0
2021-05-24 12:15:00,613.7,613.71,613.43,613.71,799.0,613.7,613.71,613.43,613.71,799.0
2021-05-24 12:20:00,613.83,614.36,613.42,614.36,500.0,613.83,614.36,613.42,614.36,500.0
2021-05-24 12:25:00,614.36,614.36,613.12,613.12,1400.0,614.36,614.36,613.12,613.12,1400.0
2021-05-24 12:30:00,613.88,614.0,613.88,614.0,300.0,613.88,614.0,613.88,614.0,300.0
2021-05-24 12:35:00,613.75,613.99,613.62,613.75,2300.0,613.75,613.99,613.62,613.75,2300.0
2021-05-24 12:40:00,613.75,614.82,613.75,614.82,1316.0,613.75,614.82,613.75,614.82,1316.0
2021-05-24 12:45:00,614.32,614.35,612.82,613.33,800.0,614.32,614.35,612.82,613.33,800.0
2021-05-24 12:50:00,613.69,613.69,613.68,613.69,200.0,613.69,613.69,613.68,613.69,200.0
2021-05-24 12:55:00,613.8,613.8,612.66,613.14,1200.0,613.8,613.8,612.66,613.14,1200.0
2021-05-24 13:00:00,613.52,614.47,613.52,613.95,618.0,613.52,614.47,613.52,613.95,618.0
2021-05-24 13:05:00,613.41,613.57,613.26,613.57,400.0,613.41,613.57,613.26,613.57,400.0
2021-05-24 13:10:00,613.55,613.55,613.55,613.55,100.0,613.55,613.55,613.55,613.55,100.0
2021-05-24 13:15:00,613.19,613.44,613.19,613.44,200.0,613.19,613.44,613.19,613.44,200.0
2021-05-24 13:20:00,613.3,613.3,612.05,612.05,600.0,613.3,613.3,612.05,612.05,600.0
2021-05-24 13:25:00,612.01,613.62,612.01,613.62,1000.0,612.01,613.62,612.01,613.62,1000.0
2021-05-24 13:30:00,613.68,613.76,613.61,613.62,900.0,613.68,613.76,613.61,613.62,900.0
2021-05-24 13:35:00,613.2,613.56,613.2,613.56,300.0,613.2,613.56,613.2,613.56,300.0
2021-05-24 13:40:00,613.68,613.68,613.41,613.43,900.0,613.68,613.68,613.41,613.43,900.0
2021-05-24 13:45:00,614.86,614.86,614.69,614.7,200.0,614.86,614.86,614.69,614.7,200.0
2021-05-24 13:50:00,615.0,615.0,614.08,614.34,389.0,615.0,615.0,614.08,614.34,389.0
2021-05-24 13:55:00,614.57,614.57,614.03,614.09,465.0,614.57,614.57,614.03,614.09,465.0
2021-05-24 14:00:00,613.82,614.11,613.82,613.89,300.0,613.82,614.11,613.82,613.89,300.0
2021-05-24 14:05:00,614.12,614.13,614.12,614.13,200.0,614.12,614.13,614.12,614.13,200.0
2021-05-24 14:10:00,614.33,614.33,613.61,613.61,400.0,614.33,614.33,613.61,613.61,400.0
2021-05-24 14:15:00,614.14,614.2,614.04,614.05,600.0,614.14,614.2,614.04,614.05,600.0
2021-05-24 14:20:00,613.98,614.06,613.32,614.06,1030.0,613.98,614.06,613.32,614.06,1030.0
2021-05-24 14:25:00,613.69,614.85,613.69,614.4,1433.0,613.69,614.85,613.69,614.4,1433.0
2021-05-24 14:30:00,614.84,614.84,613.84,614.62,2511.0,614.84,614.84,613.84,614.62,2511.0
2021-05-24 14:35:00,614.46,614.92,613.96,614.75,2959.0,614.46,614.92,613.96,614.75,2959.0
2021-05-24 14:40:00,614.15,615.01,614.15,614.82,1500.0,614.15,615.01,614.15,614.82,1500.0
2021-05-24 14:45:00,615.14,615.14,614.61,614.62,300.0,615.14,615.14,614.61,614.62,300.0
2021-05-24 14:50:00,614.62,614.62,614.41,614.41,300.0,614.62,614.62,614.41,614.41,300.0
2021-05-24 14:55:00,614.65,614.95,614.4,614.72,500.0,614.65,614.95,614.4,614.72,500.0
2021-05-24 15:00:00,615.0,615.49,614.83,614.94,1100.0,615.0,615.49,614.83,614.94,1100.0
2021-05-24 15:05:00,614.86,615.16,614.13,614.48,5750.0,614.86,615.16,614.13,614.48,5750.0
2021-05-24 15:10:00,614.7,614.94,614.01,614.4,2490.0,614.7,614.94,614.01,614.4,2490.0
2021-05-24 15:15:00,614.63,614.9,614.5,614.9,1100.0,614.63,614.9,614.5,614.9,1100.0
2021-05-24 15:20:00,614.45,614.91,614.45,614.86,700.0,614.45,614.91,614.45,614.86,700.0
2021-05-24 15:25:00,614.97,615.4,614.97,615.19,1142.0,614.97,615.4,614.97,615.19,1142.0
2021-05-24 15:30:00,615.21,615.21,614.29,614.29,1200.0,615.21,615.21,614.29,614.29,1200.0
2021-05-24 15:35:00,614.77,615.17,614.37,614.44,2410.0,614.77,615.17,614.37,614.44,2410.0
2021-05-24 15:40:00,614.37,614.55,614.35,614.54,1100.0,614.37,614.55,614.35,614.54,1100.0
2021-05-24 15:45:00,614.7,615.8,614.54,615.8,3222.0,614.7,615.8,614.54,615.8,3222.0
2021-05-24 15:50:00,616.09,616.09,613.47,613.69,8193.0,616.09,616.09,613.47,613.69,8193.0
2021-05-24 15:55:00,613.57,615.37,613.39,615.3,15904.0,613.57,615.37,613.39,615.3,15904.0
2021-05-25 09:30:00,625.9,632.32,622.59,625.54,11489.0,625.9,632.32,622.59,625.54,11489.0
2021-05-25 09:35:00,628.76,630.97,628.75,630.66,891.0,628.76,630.97,628.75,630.66,891.0
2021-05-25 09:40:00,630.77,631.99,628.01,631.79,7291.0,630.77,631.99,628.01,631.79,7291.0
2021-05-25 09:45:00,630.0,632.74,628.0,628.0,15656.0,630.0,632.74,628.0,628.0,15656.0
2021-05-25 09:50:00,626.52,630.14,626.0,630.13,15571.0,626.52,630.14,626.0,630.13,15571.0
2021-05-25 09:55:00,629.99,630.08,627.05,628.78,2799.0,629.99,630.08,627.05,628.78,2799.0
2021-05-25 10:00:00,629.19,630.98,627.5,629.65,8771.0,629.19,630.98,627.5,629.65,8771.0
2021-05-25 10:05:00,629.39,633.3,629.15,633.3,7922.0,629.39,633.3,629.15,633.3,7922.0
2021-05-25 10:10:00,634.97,638.87,632.9,638.0,10577.0,634.97,638.87,632.9,638.0,10577.0
2021-05-25 10:15:00,638.57,641.99,635.21,641.99,9756.0,638.57,641.99,635.21,641.99,9756.0
2021-05-25 10:20:00,641.87,644.91,640.44,643.1,9971.0,641.87,644.91,640.44,643.1,9971.0
2021-05-25 10:25:00,643.22,643.94,642.26,642.75,2400.0,643.22,643.94,642.26,642.75,2400.0
2021-05-25 10:30:00,643.91,643.91,639.01,640.0,4606.0,643.91,643.91,639.01,640.0,4606.0
2021-05-25 10:35:00,638.4,639.9,638.33,638.34,1598.0,638.4,639.9,638.33,638.34,1598.0
2021-05-25 10:40:00,638.2,639.25,636.36,639.25,5715.0,638.2,639.25,636.36,639.25,5715.0
2021-05-25 10:45:00,638.92,640.18,638.74,639.3,4986.0,638.92,640.18,638.74,639.3,4986.0
2021-05-25 10:50:00,639.57,643.1,639.47,642.83,4036.0,639.57,643.1,639.47,642.83,4036.0
2021-05-25 10:55:00,643.19,644.24,642.94,643.09,8614.0,643.19,644.24,642.94,643.09,8614.0
2021-05-25 11:00:00,643.83,643.99,642.02,642.56,8388.0,643.83,643.99,642.02,642.56,8388.0
2021-05-25 11:05:00,642.07,643.58,638.02,638.87,20677.0,642.07,643.58,638.02,638.87,20677.0
2021-05-25 11:10:00,638.4,638.4,636.71,638.0,5347.0,638.4,638.4,636.71,638.0,5347.0
2021-05-25 11:15:00,637.74,637.82,635.6,636.34,2523.0,637.74,637.82,635.6,636.34,2523.0
2021-05-25 11:20:00,635.67,635.67,633.0,634.58,2146.0,635.67,635.67,633.0,634.58,2146.0
2021-05-25 11:25:00,633.79,635.85,633.5,635.48,7012.0,633.79,635.85,633.5,635.48,7012.0
2021-05-25 11:30:00,635.85,636.62,633.61,635.15,8532.0,635.85,636.62,633.61,635.15,8532.0
2021-05-25 11:35:00,635.5,637.6,635.5,637.11,3785.0,635.5,637.6,635.5,637.11,3785.0
2021-05-25 11:40:00,638.55,639.33,636.85,638.57,3329.0,638.55,639.33,636.85,638.57,3329.0
2021-05-25 11:45:00,638.55,639.57,637.93,638.73,1535.0,638.55,639.57,637.93,638.73,1535.0
2021-05-25 11:50:00,638.4,638.44,637.79,637.98,900.0,638.4,638.44,637.79,637.98,900.0
2021-05-25 11:55:00,638.83,640.9,638.79,640.5,1517.0,638.83,640.9,638.79,640.5,1517.0
2021-05-25 12:00:00,641.26,641.49,640.02,641.15,915.0,641.26,641.49,640.02,641.15,915.0
2021-05-25 12:05:00,641.11,647.08,640.89,644.31,27297.0,641.11,647.08,640.89,644.31,27297.0
2021-05-25 12:10:00,646.06,649.07,645.39,645.71,19627.0,646.06,649.07,645.39,645.71,19627.0
2021-05-25 12:15:00,645.0,645.3,642.22,644.0,5756.0,645.0,645.3,642.22,644.0,5756.0
2021-05-25 12:20:00,643.09,643.7,640.0,640.73,4179.0,643.09,643.7,640.0,640.73,4179.0
2021-05-25 12:25:00,641.36,642.27,640.73,642.27,2000.0,641.36,642.27,640.73,642.27,2000.0
2021-05-25 12:30:00,643.39,643.4,641.36,641.95,1911.0,643.39,643.4,641.36,641.95,1911.0
2021-05-25 12:35:00,641.95,641.95,638.24,638.29,1446.0,641.95,641.95,638.24,638.29,1446.0
2021-05-25 12:40:00,640.44,640.55,639.41,640.55,1657.0,640.44,640.55,639.41,640.55,1657.0
2021-05-25 12:45:00,640.2,640.55,639.2,639.2,1748.0,640.2,640.55,639.2,639.2,1748.0
2021-05-25 12:50:00,639.76,641.0,639.12,639.51,3892.0,639.76,641.0,639.12,639.51,3892.0
2021-05-25 12:55:00,638.9,638.9,635.55,636.0,5214.0,638.9,638.9,635.55,636.0,5214.0
2021-05-25 13:00:00,637.68,639.0,637.15,638.39,1199.0,637.68,639.0,637.15,638.39,1199.0
2021-05-25 13:05:00,638.83,639.42,638.83,639.42,400.0,638.83,639.42,638.83,639.42,400.0
2021-05-25 13:10:00,639.03,639.91,638.45,638.97,1144.0,639.03,639.91,638.45,638.97,1144.0
2021-05-25 13:15:00,639.88,639.88,638.58,639.78,1000.0,639.88,639.88,638.58,639.78,1000.0
2021-05-25 13:20:00,639.49,639.74,638.64,639.04,1080.0,639.49,639.74,638.64,639.04,1080.0
2021-05-25 13:25:00,637.75,638.85,637.75,638.85,301.0,637.75,638.85,637.75,638.85,301.0
2021-05-25 13:30:00,638.96,638.96,637.27,637.9,973.0,638.96,638.96,637.27,637.9,973.0
2021-05-25 13:35:00,637.4,638.14,637.09,637.5,1900.0,637.4,638.14,637.09,637.5,1900.0
2021-05-25 13:40:00,636.5,638.36,636.5,638.36,970.0,636.5,638.36,636.5,638.36,970.0
2021-05-25 13:45:00,638.22,639.3,638.22,639.3,995.0,638.22,639.3,638.22,639.3,995.0
2021-05-25 13:50:00,638.8,639.13,638.3,638.3,734.0,638.8,639.13,638.3,638.3,734.0
2021-05-25 13:55:00,638.07,638.13,637.72,638.0,800.0,638.07,638.13,637.72,638.0,800.0
2021-05-25 14:00:00,638.54,638.92,636.2,637.66,3649.0,638.54,638.92,636.2,637.66,3649.0
2021-05-25 14:05:00,637.88,639.37,637.88,639.03,1267.0,637.88,639.37,637.88,639.03,1267.0
2021-05-25 14:10:00,638.11,639.65,638.07,639.49,1371.0,638.11,639.65,638.07,639.49,1371.0
2021-05-25 14:15:00,639.35,641.99,639.35,640.48,3623.0,639.35,641.99,639.35,640.48,3623.0
2021-05-25 14:20:00,641.37,641.5,640.25,641.32,903.0,641.37,641.5,640.25,641.32,903.0
2021-05-25 14:25:00,639.93,641.99,639.93,641.69,2425.0,639.93,641.99,639.93,641.69,2425.0
2021-05-25 14:30:00,642.3,642.3,641.42,641.42,300.0,642.3,642.3,641.42,641.42,300.0
2021-05-25 14:35:00,641.39,642.1,641.0,641.0,1800.0,641.39,642.1,641.0,641.0,1800.0
2021-05-25 14:40:00,640.82,642.21,640.82,641.23,1332.0,640.82,642.21,640.82,641.23,1332.0
2021-05-25 14:45:00,641.86,642.09,640.92,641.62,1913.0,641.86,642.09,640.92,641.62,1913.0
2021-05-25 14:50:00,641.4,641.4,640.01,640.01,2364.0,641.4,641.4,640.01,640.01,2364.0
2021-05-25 14:55:00,640.13,641.42,640.1,640.1,1578.0,640.13,641.42,640.1,640.1,1578.0
2021-05-25 15:00:00,640.1,640.28,638.44,638.44,900.0,640.1,640.28,638.44,638.44,900.0
2021-05-25 15:05:00,637.69,638.56,637.54,638.02,2336.0,637.69,638.56,637.54,638.02,2336.0
2021-05-25 15:10:00,638.48,639.55,637.98,638.86,2000.0,638.48,639.55,637.98,638.86,2000.0
2021-05-25 15:15:00,638.0,638.47,637.85,637.85,965.0,638.0,638.47,637.85,637.85,965.0
2021-05-25 15:20:00,638.55,639.25,637.79,637.79,2387.0,638.55,639.25,637.79,637.79,2387.0
2021-05-25 15:25:00,639.0,639.0,637.79,638.77,300.0,639.0,639.0,637.79,638.77,300.0
2021-05-25 15:30:00,638.11,638.7,637.79,638.64,4419.0,638.11,638.7,637.79,638.64,4419.0
2021-05-25 15:35:00,638.71,640.61,638.48,640.34,14800.0,638.71,640.61,638.48,640.34,14800.0
2021-05-25 15:40:00,640.21,640.8,640.21,640.7,1515.0,640.21,640.8,640.21,640.7,1515.0
2021-05-25 15:45:00,640.54,640.96,639.81,640.01,4242.0,640.54,640.96,639.81,640.01,4242.0
2021-05-25 15:50:00,640.01,640.25,637.05,638.06,9996.0,640.01,640.25,637.05,638.06,9996.0
2021-05-25 15:55:00,638.23,638.9,637.3,638.02,16091.0,638.23,638.9,637.3,638.02,16091.0
2021-05-26 09:30:00,641.9,648.04,641.9,645.85,10889.0,641.9,648.04,641.9,645.85,10889.0
2021-05-26 09:35:00,646.65,648.21,646.61,647.34,5253.0,646.65,648.21,646.61,647.34,5253.0
2021-05-26 09:40:00,646.55,646.55,644.0,644.97,2600.0,646.55,646.55,644.0,644.97,2600.0
2021-05-26 09:45:00,643.48,645.18,641.34,641.34,4090.0,643.48,645.18,641.34,641.34,4090.0
2021-05-26 09:50:00,640.0,641.39,639.54,641.39,4709.0,640.0,641.39,639.54,641.39,4709.0
2021-05-26 09:55:00,642.25,642.26,639.6,639.6,3198.0,642.25,642.26,639.6,639.6,3198.0
2021-05-26 10:00:00,640.99,642.38,639.0,639.24,3542.0,640.99,642.38,639.0,639.24,3542.0
2021-05-26 10:05:00,639.85,640.49,638.63,639.91,2688.0,639.85,640.49,638.63,639.91,2688.0
2021-05-26 10:10:00,639.79,639.94,639.0,639.57,1074.0,639.79,639.94,639.0,639.57,1074.0
2021-05-26 10:15:00,640.3,642.28,640.3,642.22,4790.0,640.3,642.28,640.3,642.22,4790.0
2021-05-26 10:20:00,643.04,646.03,643.04,644.23,2009.0,643.04,646.03,643.04,644.23,2009.0
2021-05-26 10:25:00,644.53,645.95,644.53,644.59,1100.0,644.53,645.95,644.53,644.59,1100.0
2021-05-26 10:30:00,646.02,646.1,645.15,645.72,2034.0,646.02,646.1,645.15,645.72,2034.0
2021-05-26 10:35:00,646.43,648.0,645.88,647.86,2863.0,646.43,648.0,645.88,647.86,2863.0
2021-05-26 10:40:00,647.7,648.81,647.7,648.81,1149.0,647.7,648.81,647.7,648.81,1149.0
2021-05-26 10:45:00,649.2,650.0,649.19,649.41,2977.0,649.2,650.0,649.19,649.41,2977.0
2021-05-26 10:50:00,648.93,648.93,645.94,645.94,399.0,648.93,648.93,645.94,645.94,399.0
2021-05-26 10:55:00,647.41,648.18,646.44,648.18,1148.0,647.41,648.18,646.44,648.18,1148.0
2021-05-26 11:00:00,647.56,647.56,646.21,646.21,899.0,647.56,647.56,646.21,646.21,899.0
2021-05-26 11:05:00,646.5,646.75,645.59,646.09,1395.0,646.5,646.75,645.59,646.09,1395.0
2021-05-26 11:10:00,645.92,645.92,645.92,645.92,100.0,645.92,645.92,645.92,645.92,100.0
2021-05-26 11:15:00,644.97,644.97,643.23,643.55,927.0,644.97,644.97,643.23,643.55,927.0
2021-05-26 11:20:00,643.37,643.55,640.95,641.15,5395.0,643.37,643.55,640.95,641.15,5395.0
2021-05-26 11:25:00,641.55,641.55,641.45,641.45,300.0,641.55,641.55,641.45,641.45,300.0
2021-05-26 11:30:00,641.66,641.66,638.73,639.23,1131.0,641.66,641.66,638.73,639.23,1131.0
2021-05-26 11:35:00,639.17,639.98,638.0,639.98,1589.0,639.17,639.98,638.0,639.98,1589.0
2021-05-26 11:40:00,639.98,640.65,639.98,640.65,600.0,639.98,640.65,639.98,640.65,600.0
2021-05-26 11:45:00,641.74,643.75,641.74,643.75,2441.0,641.74,643.75,641.74,643.75,2441.0
2021-05-26 11:50:00,643.5,643.5,643.32,643.44,1900.0,643.5,643.5,643.32,643.44,1900.0
2021-05-26 11:55:00,642.55,643.41,642.55,643.41,200.0,642.55,643.41,642.55,643.41,200.0
2021-05-26 12:00:00,643.46,644.04,643.43,644.04,700.0,643.46,644.04,643.43,644.04,700.0
2021-05-26 12:05:00,644.19,644.9,643.89,644.9,510.0,644.19,644.9,643.89,644.9,510.0
2021-05-26 12:10:00,644.9,644.9,644.9,644.9,0.0,644.9,644.9,644.9,644.9,0.0
2021-05-26 12:15:00,644.85,645.59,644.44,644.63,1301.0,644.85,645.59,644.44,644.63,1301.0
2021-05-26 12:20:00,644.77,644.77,642.5,643.14,5059.0,644.77,644.77,642.5,643.14,5059.0
2021-05-26 12:25:00,643.31,643.31,641.24,641.24,1420.0,643.31,643.31,641.24,641.24,1420.0
2021-05-26 12:30:00,641.0,642.1,641.0,642.1,500.0,641.0,642.1,641.0,642.1,500.0
2021-05-26 12:35:00,641.7,641.7,641.7,641.7,100.0,641.7,641.7,641.7,641.7,100.0
2021-05-26 12:40:00,641.09,641.6,641.09,641.5,696.0,641.09,641.6,641.09,641.5,696.0
2021-05-26 12:45:00,641.5,641.5,641.05,641.49,354.0,641.5,641.5,641.05,641.49,354.0
2021-05-26 12:50:00,641.0,641.0,639.55,639.56,2455.0,641.0,641.0,639.55,639.56,2455.0
2021-05-26 12:55:00,639.15,639.18,636.05,636.29,2282.0,639.15,639.18,636.05,636.29,2282.0
2021-05-26 13:00:00,636.0,637.73,636.0,637.73,1900.0,636.0,637.73,636.0,637.73,1900.0
2021-05-26 13:05:00,637.54,638.08,636.0,636.0,1819.0,637.54,638.08,636.0,636.0,1819.0
2021-05-26 13:10:00,637.17,638.32,637.17,638.1,400.0,637.17,638.32,637.17,638.1,400.0
2021-05-26 13:15:00,638.0,638.02,637.49,637.98,1499.0,638.0,638.02,637.49,637.98,1499.0
2021-05-26 13:20:00,638.24,638.66,637.57,637.58,801.0,638.24,638.66,637.57,637.58,801.0
2021-05-26 13:25:00,637.93,637.93,637.36,637.64,300.0,637.93,637.93,637.36,637.64,300.0
2021-05-26 13:30:00,637.69,637.69,637.49,637.49,600.0,637.69,637.69,637.49,637.49,600.0
2021-05-26 13:35:00,638.19,638.23,637.09,637.09,800.0,638.19,638.23,637.09,637.09,800.0
2021-05-26 13:40:00,636.98,637.22,636.92,637.0,977.0,636.98,637.22,636.92,637.0,977.0
2021-05-26 13:45:00,637.03,637.09,636.16,636.28,1001.0,637.03,637.09,636.16,636.28,1001.0
2021-05-26 13:50:00,636.33,636.33,634.12,635.24,1305.0,636.33,636.33,634.12,635.24,1305.0
2021-05-26 13:55:00,634.76,634.78,634.23,634.5,905.0,634.76,634.78,634.23,634.5,905.0
2021-05-26 14:00:00,634.43,634.59,632.16,632.17,2397.0,634.43,634.59,632.16,632.17,2397.0
2021-05-26 14:05:00,632.83,633.32,632.83,633.18,1304.0,632.83,633.32,632.83,633.18,1304.0
2021-05-26 14:10:00,633.25,633.25,632.63,632.63,400.0,633.25,633.25,632.63,632.63,400.0
2021-05-26 14:15:00,632.18,633.17,631.33,633.12,2700.0,632.18,633.17,631.33,633.12,2700.0
2021-05-26 14:20:00,632.87,634.28,632.87,634.27,1922.0,632.87,634.28,632.87,634.27,1922.0
2021-05-26 14:25:00,633.94,633.94,632.79,632.79,900.0,633.94,633.94,632.79,632.79,900.0
2021-05-26 14:30:00,632.99,633.02,632.6,632.94,500.0,632.99,633.02,632.6,632.94,500.0
2021-05-26 14:35:00,633.0,633.94,633.0,633.27,1550.0,633.0,633.94,633.0,633.27,1550.0
2021-05-26 14:40:00,633.94,633.94,632.83,632.83,900.0,633.94,633.94,632.83,632.83,900.0
2021-05-26 14:45:00,632.94,633.15,632.3,632.3,3079.0,632.94,633.15,632.3,632.3,3079.0
2021-05-26 14:50:00,632.73,632.73,631.71,631.71,2561.0,632.73,632.73,631.71,631.71,2561.0
2021-05-26 14:55:00,631.62,632.77,631.6,632.77,3044.0,631.62,632.77,631.6,632.77,3044.0
2021-05-26 15:00:00,633.15,633.51,632.86,633.38,1550.0,633.15,633.51,632.86,633.38,1550.0
2021-05-26 15:05:00,633.32,633.56,632.67,632.84,1465.0,633.32,633.56,632.67,632.84,1465.0
2021-05-26 15:10:00,632.92,633.09,631.73,631.87,4527.0,632.92,633.09,631.73,631.87,4527.0
2021-05-26 15:15:00,631.65,632.91,631.62,632.21,4268.0,631.65,632.91,631.62,632.21,4268.0
2021-05-26 15:20:00,632.21,633.33,631.91,632.67,5076.0,632.21,633.33,631.91,632.67,5076.0
2021-05-26 15:25:00,632.26,632.42,631.69,632.42,6135.0,632.26,632.42,631.69,632.42,6135.0
2021-05-26 15:30:00,632.48,632.63,631.65,632.43,5936.0,632.48,632.63,631.65,632.43,5936.0
2021-05-26 15:35:00,632.8,634.61,632.8,634.14,6610.0,632.8,634.61,632.8,634.14,6610.0
2021-05-26 15:40:00,634.22,635.28,633.32,635.13,8549.0,634.22,635.28,633.32,635.13,8549.0
2021-05-26 15:45:00,635.13,635.89,634.86,635.89,7126.0,635.13,635.89,634.86,635.89,7126.0
2021-05-26 15:50:00,635.72,639.43,635.51,638.47,19344.0,635.72,639.43,635.51,638.47,19344.0
2021-05-26 15:55:00,638.36,638.85,636.88,638.59,21022.0,638.36,638.85,636.88,638.59,21022.0
2021-05-27 09:30:00,645.0,645.0,641.61,645.0,7450.0,645.0,645.0,641.61,645.0,7450.0
2021-05-27 09:35:00,644.18,644.18,635.0,635.83,5184.0,644.18,644.18,635.0,635.83,5184.0
2021-05-27 09:40:00,635.8,636.54,633.48,636.26,2152.0,635.8,636.54,633.48,636.26,2152.0
2021-05-27 09:45:00,637.01,638.9,634.9,638.9,4240.0,637.01,638.9,634.9,638.9,4240.0
2021-05-27 09:50:00,639.0,642.36,639.0,642.02,4257.0,639.0,642.36,639.0,642.02,4257.0
2021-05-27 09:55:00,642.39,646.7,642.39,645.25,10243.0,642.39,646.7,642.39,645.25,10243.0
2021-05-27 10:00:00,645.22,645.42,643.1,644.57,3874.0,645.22,645.42,643.1,644.57,3874.0
2021-05-27 10:05:00,646.06,648.8,646.06,647.63,7388.0,646.06,648.8,646.06,647.63,7388.0
2021-05-27 10:10:00,647.72,648.42,646.3,647.1,1749.0,647.72,648.42,646.3,647.1,1749.0
2021-05-27 10:15:00,645.94,648.0,645.94,646.13,2417.0,645.94,648.0,645.94,646.13,2417.0
2021-05-27 10:20:00,647.38,647.39,643.8,644.27,1736.0,647.38,647.39,643.8,644.27,1736.0
2021-05-27 10:25:00,645.02,645.86,642.75,645.06,7916.0,645.02,645.86,642.75,645.06,7916.0
2021-05-27 10:30:00,644.52,645.11,642.42,644.37,2302.0,644.52,645.11,642.42,644.37,2302.0
2021-05-27 10:35:00,644.37,644.93,644.0,644.0,1459.0,644.37,644.93,644.0,644.0,1459.0
2021-05-27 10:40:00,643.13,644.72,642.92,643.57,1500.0,643.13,644.72,642.92,643.57,1500.0
2021-05-27 10:45:00,644.13,644.19,642.53,642.53,576.0,644.13,644.19,642.53,642.53,576.0
2021-05-27 10:50:00,641.42,641.42,638.25,638.6,2330.0,641.42,641.42,638.25,638.6,2330.0
2021-05-27 10:55:00,638.81,640.22,638.81,639.75,875.0,638.81,640.22,638.81,639.75,875.0
2021-05-27 11:00:00,639.9,641.52,639.5,639.55,3823.0,639.9,641.52,639.5,639.55,3823.0
2021-05-27 11:05:00,639.22,641.54,638.31,638.31,13405.0,639.22,641.54,638.31,638.31,13405.0
2021-05-27 11:10:00,638.1,638.1,636.01,636.34,1400.0,638.1,638.1,636.01,636.34,1400.0
2021-05-27 11:15:00,636.37,636.37,633.79,633.8,800.0,636.37,636.37,633.79,633.8,800.0
2021-05-27 11:20:00,634.09,635.06,633.85,633.85,657.0,634.09,635.06,633.85,633.85,657.0
2021-05-27 11:25:00,635.02,636.61,635.02,635.2,1300.0,635.02,636.61,635.02,635.2,1300.0
2021-05-27 11:30:00,635.89,635.99,634.98,634.98,300.0,635.89,635.99,634.98,634.98,300.0
2021-05-27 11:35:00,635.26,635.26,634.18,634.18,502.0,635.26,635.26,634.18,634.18,502.0
2021-05-27 11:40:00,634.18,634.92,633.08,633.08,1169.0,634.18,634.92,633.08,633.08,1169.0
2021-05-27 11:45:00,633.62,634.8,633.62,634.39,775.0,633.62,634.8,633.62,634.39,775.0
2021-05-27 11:50:00,633.99,634.74,633.99,634.71,500.0,633.99,634.74,633.99,634.71,500.0
2021-05-27 11:55:00,634.74,636.59,634.69,635.54,750.0,634.74,636.59,634.69,635.54,750.0
2021-05-27 12:00:00,634.05,635.26,634.05,635.26,650.0,634.05,635.26,634.05,635.26,650.0
2021-05-27 12:05:00,635.26,635.41,634.83,634.83,903.0,635.26,635.41,634.83,634.83,903.0
2021-05-27 12:10:00,635.65,636.15,635.65,636.15,765.0,635.65,636.15,635.65,636.15,765.0
2021-05-27 12:15:00,636.27,636.3,635.93,635.93,400.0,636.27,636.3,635.93,635.93,400.0
2021-05-27 12:20:00,636.38,638.18,636.38,638.18,1204.0,636.38,638.18,636.38,638.18,1204.0
2021-05-27 12:25:00,638.03,638.03,638.03,638.03,100.0,638.03,638.03,638.03,638.03,100.0
2021-05-27 12:30:00,637.14,637.82,637.11,637.11,700.0,637.14,637.82,637.11,637.11,700.0
2021-05-27 12:35:00,636.96,637.05,636.59,636.66,949.0,636.96,637.05,636.59,636.66,949.0
2021-05-27 12:40:00,637.41,637.41,636.58,636.58,425.0,637.41,637.41,636.58,636.58,425.0
2021-05-27 12:45:00,636.02,636.22,636.01,636.01,335.0,636.02,636.22,636.01,636.01,335.0
2021-05-27 12:50:00,635.87,636.52,635.4,636.52,1971.0,635.87,636.52,635.4,636.52,1971.0
2021-05-27 12:55:00,636.73,636.73,635.97,635.97,1802.0,636.73,636.73,635.97,635.97,1802.0
2021-05-27 13:00:00,636.4,636.45,636.38,636.38,785.0,636.4,636.45,636.38,636.38,785.0
2021-05-27 13:05:00,637.16,639.39,637.16,639.39,2142.0,637.16,639.39,637.16,639.39,2142.0
2021-05-27 13:10:00,639.78,639.78,639.29,639.47,499.0,639.78,639.78,639.29,639.47,499.0
2021-05-27 13:15:00,638.96,638.96,637.85,637.85,1009.0,638.96,638.96,637.85,637.85,1009.0
2021-05-27 13:20:00,638.04,638.27,638.04,638.26,300.0,638.04,638.27,638.04,638.26,300.0
2021-05-27 13:25:00,638.46,639.35,638.46,639.01,1036.0,638.46,639.35,638.46,639.01,1036.0
2021-05-27 13:30:00,639.11,641.35,639.11,640.97,3662.0,639.11,641.35,639.11,640.97,3662.0
2021-05-27 13:35:00,641.25,641.39,639.96,639.96,1149.0,641.25,641.39,639.96,639.96,1149.0
2021-05-27 13:40:00,640.94,640.96,640.94,640.96,300.0,640.94,640.96,640.94,640.96,300.0
2021-05-27 13:45:00,640.64,640.64,639.57,639.6,512.0,640.64,640.64,639.57,639.6,512.0
2021-05-27 13:50:00,639.0,641.59,638.99,640.96,2489.0,639.0,641.59,638.99,640.96,2489.0
2021-05-27 13:55:00,640.96,642.19,640.96,641.99,899.0,640.96,642.19,640.96,641.99,899.0
2021-05-27 14:00:00,642.44,642.49,641.6,641.61,789.0,642.44,642.49,641.6,641.61,789.0
2021-05-27 14:05:00,640.56,641.29,640.06,640.42,1000.0,640.56,641.29,640.06,640.42,1000.0
2021-05-27 14:10:00,640.52,640.52,639.15,639.15,739.0,640.52,640.52,639.15,639.15,739.0
2021-05-27 14:15:00,640.05,640.54,639.78,640.51,1391.0,640.05,640.54,639.78,640.51,1391.0
2021-05-27 14:20:00,640.97,640.97,640.97,640.97,200.0,640.97,640.97,640.97,640.97,200.0
2021-05-27 14:25:00,640.64,641.41,640.51,641.41,1100.0,640.64,641.41,640.51,641.41,1100.0
2021-05-27 14:30:00,640.68,642.27,640.68,641.25,1296.0,640.68,642.27,640.68,641.25,1296.0
2021-05-27 14:35:00,641.12,641.2,640.85,641.03,1002.0,641.12,641.2,640.85,641.03,1002.0
2021-05-27 14:40:00,641.85,643.83,641.85,642.85,4801.0,641.85,643.83,641.85,642.85,4801.0
2021-05-27 14:45:00,642.06,642.11,641.96,642.11,402.0,642.06,642.11,641.96,642.11,402.0
2021-05-27 14:50:00,642.37,642.44,641.42,641.42,1610.0,642.37,642.44,641.42,641.42,1610.0
2021-05-27 14:55:00,641.97,642.25,641.35,641.97,1210.0,641.97,642.25,641.35,641.97,1210.0
2021-05-27 15:00:00,640.98,640.98,639.37,640.44,2106.0,640.98,640.98,639.37,640.44,2106.0
2021-05-27 15:05:00,639.91,640.52,639.91,640.3,1700.0,639.91,640.52,639.91,640.3,1700.0
2021-05-27 15:10:00,640.95,641.99,640.66,641.21,1699.0,640.95,641.99,640.66,641.21,1699.0
2021-05-27 15:15:00,641.74,642.41,641.63,642.41,800.0,641.74,642.41,641.63,642.41,800.0
2021-05-27 15:20:00,643.1,643.1,641.91,642.35,1284.0,643.1,643.1,641.91,642.35,1284.0
2021-05-27 15:25:00,642.64,644.22,642.64,644.22,1118.0,642.64,644.22,642.64,644.22,1118.0
2021-05-27 15:30:00,644.01,644.35,642.99,644.06,2342.0,644.01,644.35,642.99,644.06,2342.0
2021-05-27 15:35:00,643.74,644.14,642.69,642.87,2199.0,643.74,644.14,642.69,642.87,2199.0
2021-05-27 15:40:00,642.7,643.25,641.98,643.25,1010.0,642.7,643.25,641.98,643.25,1010.0
2021-05-27 15:45:00,642.66,643.55,642.52,643.11,5794.0,642.66,643.55,642.52,643.11,5794.0
2021-05-27 15:50:00,643.05,644.45,642.69,644.44,5349.0,643.05,644.45,642.69,644.44,5349.0
2021-05-27 15:55:00,644.28,644.46,643.48,643.68,13147.0,644.28,644.46,643.48,643.68,13147.0
2021-05-28 09:30:00,644.0,648.85,640.77,645.18,6117.0,644.0,648.85,640.77,645.18,6117.0
2021-05-28 09:35:00,644.49,646.0,641.93,641.93,2100.0,644.49,646.0,641.93,641.93,2100.0
2021-05-28 09:40:00,642.63,643.54,640.0,642.67,2427.0,642.63,643.54,640.0,642.67,2427.0
2021-05-28 09:45:00,641.79,641.83,639.97,640.72,3827.0,641.79,641.83,639.97,640.72,3827.0
2021-05-28 09:50:00,642.75,645.3,642.58,645.29,4079.0,642.75,645.3,642.58,645.29,4079.0
2021-05-28 09:55:00,644.99,645.0,644.81,645.0,843.0,644.99,645.0,644.81,645.0,843.0
2021-05-28 10:00:00,645.95,645.95,643.31,643.31,1300.0,645.95,645.95,643.31,643.31,1300.0
2021-05-28 10:05:00,645.15,646.07,643.16,643.16,600.0,645.15,646.07,643.16,643.16,600.0
2021-05-28 10:10:00,642.56,642.95,640.61,641.16,1717.0,642.56,642.95,640.61,641.16,1717.0
2021-05-28 10:15:00,640.61,641.37,638.49,638.49,6855.0,640.61,641.37,638.49,638.49,6855.0
2021-05-28 10:20:00,637.96,638.1,637.6,637.6,331.0,637.96,638.1,637.6,637.6,331.0
2021-05-28 10:25:00,637.12,637.12,635.0,635.0,950.0,637.12,637.12,635.0,635.0,950.0
2021-05-28 10:30:00,635.81,638.75,635.81,638.75,1262.0,635.81,638.75,635.81,638.75,1262.0
2021-05-28 10:35:00,639.09,639.09,637.68,637.68,500.0,639.09,639.09,637.68,637.68,500.0
2021-05-28 10:40:00,637.94,637.94,635.47,636.63,2900.0,637.94,637.94,635.47,636.63,2900.0
2021-05-28 10:45:00,635.69,636.82,635.68,636.82,426.0,635.69,636.82,635.68,636.82,426.0
2021-05-28 10:50:00,636.21,637.61,635.7,637.61,826.0,636.21,637.61,635.7,637.61,826.0
2021-05-28 10:55:00,638.02,638.06,637.03,637.66,600.0,638.02,638.06,637.03,637.66,600.0
2021-05-28 11:00:00,637.46,638.07,637.46,638.07,250.0,637.46,638.07,637.46,638.07,250.0
2021-05-28 11:05:00,639.33,639.69,638.89,639.5,1796.0,639.33,639.69,638.89,639.5,1796.0
2021-05-28 11:10:00,639.26,639.26,637.3,637.76,500.0,639.26,639.26,637.3,637.76,500.0
2021-05-28 11:15:00,638.75,639.53,638.75,639.53,300.0,638.75,639.53,638.75,639.53,300.0
2021-05-28 11:20:00,639.22,640.42,639.21,640.03,904.0,639.22,640.42,639.21,640.03,904.0
2021-05-28 11:25:00,639.88,639.88,639.07,639.07,833.0,639.88,639.88,639.07,639.07,833.0
2021-05-28 11:30:00,639.99,640.22,639.99,640.22,789.0,639.99,640.22,639.99,640.22,789.0
2021-05-28 11:35:00,641.23,643.56,641.23,643.56,1950.0,641.23,643.56,641.23,643.56,1950.0
2021-05-28 11:40:00,643.24,643.25,642.93,642.93,325.0,643.24,643.25,642.93,642.93,325.0
2021-05-28 11:45:00,643.17,643.98,643.17,643.98,918.0,643.17,643.98,643.17,643.98,918.0
2021-05-28 11:50:00,643.93,643.93,643.28,643.29,500.0,643.93,643.93,643.28,643.29,500.0
2021-05-28 11:55:00,642.44,642.44,641.36,641.69,600.0,642.44,642.44,641.36,641.69,600.0
2021-05-28 12:00:00,641.8,642.48,641.76,642.45,2000.0,641.8,642.48,641.76,642.45,2000.0
2021-05-28 12:05:00,642.52,643.38,642.52,643.38,200.0,642.52,643.38,642.52,643.38,200.0
2021-05-28 12:10:00,641.98,642.75,641.23,641.23,400.0,641.98,642.75,641.23,641.23,400.0
2021-05-28 12:15:00,641.75,642.24,641.37,641.38,500.0,641.75,642.24,641.37,641.38,500.0
2021-05-28 12:20:00,641.95,642.16,641.95,642.16,300.0,641.95,642.16,641.95,642.16,300.0
2021-05-28 12:25:00,642.32,642.87,642.32,642.87,200.0,642.32,642.87,642.32,642.87,200.0
2021-05-28 12:30:00,642.56,642.56,642.56,642.56,100.0,642.56,642.56,642.56,642.56,100.0
2021-05-28 12:35:00,641.99,641.99,641.98,641.99,155.0,641.99,641.99,641.98,641.99,155.0
2021-05-28 12:40:00,641.17,641.72,640.83,641.24,585.0,641.17,641.72,640.83,641.24,585.0
2021-05-28 12:45:00,641.37,642.18,641.37,641.73,1351.0,641.37,642.18,641.37,641.73,1351.0
2021-05-28 12:50:00,641.26,641.43,641.26,641.43,200.0,641.26,641.43,641.26,641.43,200.0
2021-05-28 12:55:00,641.3,641.3,640.76,640.76,200.0,641.3,641.3,640.76,640.76,200.0
2021-05-28 13:00:00,641.19,641.88,641.19,641.88,400.0,641.19,641.88,641.19,641.88,400.0
2021-05-28 13:05:00,641.73,642.22,641.73,642.22,200.0,641.73,642.22,641.73,642.22,200.0
2021-05-28 13:10:00,642.04,642.04,642.04,642.04,100.0,642.04,642.04,642.04,642.04,100.0
2021-05-28 13:15:00,641.14,642.09,641.14,641.8,300.0,641.14,642.09,641.14,641.8,300.0
2021-05-28 13:20:00,642.7,642.7,640.53,640.54,700.0,642.7,642.7,640.53,640.54,700.0
2021-05-28 13:25:00,641.11,641.88,641.1,641.88,400.0,641.11,641.88,641.1,641.88,400.0
2021-05-28 13:30:00,642.11,642.14,641.75,642.09,503.0,642.11,642.14,641.75,642.09,503.0
2021-05-28 13:35:00,641.61,641.63,641.0,641.0,700.0,641.61,641.63,641.0,641.0,700.0
2021-05-28 13:40:00,641.21,641.24,640.72,641.24,300.0,641.21,641.24,640.72,641.24,300.0
2021-05-28 13:45:00,640.99,641.48,640.79,640.79,700.0,640.99,641.48,640.79,640.79,700.0
2021-05-28 13:50:00,640.96,641.58,640.95,641.58,400.0,640.96,641.58,640.95,641.58,400.0
2021-05-28 13:55:00,641.38,641.58,641.33,641.42,501.0,641.38,641.58,641.33,641.42,501.0
2021-05-28 14:00:00,642.04,642.81,642.04,642.81,410.0,642.04,642.81,642.04,642.81,410.0
2021-05-28 14:05:00,641.86,641.86,641.86,641.86,100.0,641.86,641.86,641.86,641.86,100.0
2021-05-28 14:10:00,641.71,642.09,641.71,641.74,1500.0,641.71,642.09,641.71,641.74,1500.0
2021-05-28 14:15:00,641.08,642.4,641.08,642.4,257.0,641.08,642.4,641.08,642.4,257.0
2021-05-28 14:20:00,642.0,642.9,642.0,642.9,1782.0,642.0,642.9,642.0,642.9,1782.0
2021-05-28 14:25:00,642.78,643.24,642.78,643.16,500.0,642.78,643.24,642.78,643.16,500.0
2021-05-28 14:30:00,642.75,642.82,641.83,642.36,1000.0,642.75,642.82,641.83,642.36,1000.0
2021-05-28 14:35:00,642.16,642.86,642.16,642.86,300.0,642.16,642.86,642.16,642.86,300.0
2021-05-28 14:40:00,642.6,642.82,641.75,642.25,776.0,642.6,642.82,641.75,642.25,776.0
2021-05-28 14:45:00,642.13,642.13,641.43,641.62,500.0,642.13,642.13,641.43,641.62,500.0
2021-05-28 14:50:00,640.97,642.82,640.84,642.82,1352.0,640.97,642.82,640.84,642.82,1352.0
2021-05-28 14:55:00,642.35,642.85,641.65,642.85,300.0,642.35,642.85,641.65,642.85,300.0
2021-05-28 15:00:00,642.2,642.56,641.54,641.54,600.0,642.2,642.56,641.54,641.54,600.0
2021-05-28 15:05:00,641.77,642.37,641.77,642.37,300.0,641.77,642.37,641.77,642.37,300.0
2021-05-28 15:10:00,642.3,642.63,641.83,641.97,1390.0,642.3,642.63,641.83,641.97,1390.0
2021-05-28 15:15:00,641.96,642.94,641.95,642.86,1968.0,641.96,642.94,641.95,642.86,1968.0
2021-05-28 15:20:00,642.73,642.97,642.73,642.97,300.0,642.73,642.97,642.73,642.97,300.0
2021-05-28 15:25:00,642.75,642.75,641.95,641.95,612.0,642.75,642.75,641.95,641.95,612.0
2021-05-28 15:30:00,642.4,642.86,641.43,641.44,2916.0,642.4,642.86,641.43,641.44,2916.0
2021-05-28 15:35:00,641.04,641.94,640.67,641.21,2090.0,641.04,641.94,640.67,641.21,2090.0
2021-05-28 15:40:00,640.31,641.39,640.29,640.32,1895.0,640.31,641.39,640.29,640.32,1895.0
2021-05-28 15:45:00,640.5,641.32,640.31,640.61,7879.0,640.5,641.32,640.31,640.61,7879.0
2021-05-28 15:50:00,640.7,641.91,640.33,640.95,5595.0,640.7,641.91,640.33,640.95,5595.0
2021-05-28 15:55:00,640.77,641.91,640.13,641.65,12920.0,640.77,641.91,640.13,641.65,12920.0
2021-06-01 09:30:00,647.98,648.5,645.51,647.5,7665.0,647.98,648.5,645.51,647.5,7665.0
2021-06-01 09:35:00,646.5,646.95,643.51,643.7,3135.0,646.5,646.95,643.51,643.7,3135.0
2021-06-01 09:40:00,642.7,643.93,641.52,643.93,2575.0,642.7,643.93,641.52,643.93,2575.0
2021-06-01 09:45:00,645.06,645.06,643.5,644.37,1446.0,645.06,645.06,643.5,644.37,1446.0
2021-06-01 09:50:00,645.07,646.39,644.09,645.75,1543.0,645.07,646.39,644.09,645.75,1543.0
2021-06-01 09:55:00,646.5,647.97,646.0,647.0,2250.0,646.5,647.97,646.0,647.0,2250.0
2021-06-01 10:00:00,647.0,662.7,647.0,658.12,33686.0,647.0,662.7,647.0,658.12,33686.0
2021-06-01 10:05:00,657.03,661.29,655.49,657.46,30317.0,657.03,661.29,655.49,657.46,30317.0
2021-06-01 10:10:00,658.55,660.0,656.08,656.59,5909.0,658.55,660.0,656.08,656.59,5909.0
2021-06-01 10:15:00,654.95,656.97,652.48,656.96,11710.0,654.95,656.97,652.48,656.96,11710.0
2021-06-01 10:20:00,656.57,656.92,654.27,656.5,3155.0,656.57,656.92,654.27,656.5,3155.0
2021-06-01 10:25:00,656.64,658.49,656.12,656.12,8213.0,656.64,658.49,656.12,656.12,8213.0
2021-06-01 10:30:00,655.73,657.16,655.73,656.0,2278.0,655.73,657.16,655.73,656.0,2278.0
2021-06-01 10:35:00,655.29,655.3,652.48,653.17,10566.0,655.29,655.3,652.48,653.17,10566.0
2021-06-01 10:40:00,652.04,654.06,651.8,653.02,3812.0,652.04,654.06,651.8,653.02,3812.0
2021-06-01 10:45:00,652.39,654.74,651.39,651.39,5719.0,652.39,654.74,651.39,651.39,5719.0
2021-06-01 10:50:00,652.48,653.09,651.7,651.97,6100.0,652.48,653.09,651.7,651.97,6100.0
2021-06-01 10:55:00,652.73,653.24,651.41,652.81,6611.0,652.73,653.24,651.41,652.81,6611.0
2021-06-01 11:00:00,652.29,653.14,651.89,652.11,1796.0,652.29,653.14,651.89,652.11,1796.0
2021-06-01 11:05:00,652.11,652.44,651.47,652.18,1695.0,652.11,652.44,651.47,652.18,1695.0
2021-06-01 11:10:00,652.0,653.52,650.43,652.52,5305.0,652.0,653.52,650.43,652.52,5305.0
2021-06-01 11:15:00,651.98,653.21,651.96,652.77,1262.0,651.98,653.21,651.96,652.77,1262.0
2021-06-01 11:20:00,652.8,654.08,652.8,654.04,6746.0,652.8,654.08,652.8,654.04,6746.0
2021-06-01 11:25:00,653.75,654.62,653.75,654.5,1100.0,653.75,654.62,653.75,654.5,1100.0
2021-06-01 11:30:00,653.45,653.96,652.67,653.75,1206.0,653.45,653.96,652.67,653.75,1206.0
2021-06-01 11:35:00,653.99,654.77,652.76,652.76,1400.0,653.99,654.77,652.76,652.76,1400.0
2021-06-01 11:40:00,653.08,653.47,652.8,653.32,999.0,653.08,653.47,652.8,653.32,999.0
2021-06-01 11:45:00,653.42,653.45,653.01,653.27,990.0,653.42,653.45,653.01,653.27,990.0
2021-06-01 11:50:00,652.61,653.05,652.44,652.44,1600.0,652.61,653.05,652.44,652.44,1600.0
2021-06-01 11:55:00,652.91,652.91,652.91,652.91,200.0,652.91,652.91,652.91,652.91,200.0
2021-06-01 12:00:00,652.55,653.07,650.54,653.04,6415.0,652.55,653.07,650.54,653.04,6415.0
2021-06-01 12:05:00,653.43,654.77,653.43,653.82,3146.0,653.43,654.77,653.43,653.82,3146.0
2021-06-01 12:10:00,653.63,653.88,653.37,653.37,1358.0,653.63,653.88,653.37,653.37,1358.0
2021-06-01 12:15:00,653.69,653.69,653.36,653.37,400.0,653.69,653.69,653.36,653.37,400.0
2021-06-01 12:20:00,653.33,653.72,652.09,652.09,760.0,653.33,653.72,652.09,652.09,760.0
2021-06-01 12:25:00,652.76,653.53,650.0,650.0,2200.0,652.76,653.53,650.0,650.0,2200.0
2021-06-01 12:30:00,650.47,650.47,648.95,649.79,6760.0,650.47,650.47,648.95,649.79,6760.0
2021-06-01 12:35:00,650.06,654.74,649.62,653.54,4484.0,650.06,654.74,649.62,653.54,4484.0
2021-06-01 12:40:00,652.74,652.74,652.22,652.25,552.0,652.74,652.74,652.22,652.25,552.0
2021-06-01 12:45:00,652.14,653.11,652.14,653.11,300.0,652.14,653.11,652.14,653.11,300.0
2021-06-01 12:50:00,652.11,652.11,651.08,651.08,500.0,652.11,652.11,651.08,651.08,500.0
2021-06-01 12:55:00,650.2,650.5,649.75,649.76,778.0,650.2,650.5,649.75,649.76,778.0
2021-06-01 13:00:00,649.62,650.32,646.78,646.78,2485.0,649.62,650.32,646.78,646.78,2485.0
2021-06-01 13:05:00,646.39,646.98,645.96,646.61,3232.0,646.39,646.98,645.96,646.61,3232.0
2021-06-01 13:10:00,646.61,647.12,646.54,646.71,800.0,646.61,647.12,646.54,646.71,800.0
2021-06-01 13:15:00,647.11,647.4,646.48,647.4,700.0,647.11,647.4,646.48,647.4,700.0
2021-06-01 13:20:00,646.83,647.41,646.21,646.21,1302.0,646.83,647.41,646.21,646.21,1302.0
2021-06-01 13:25:00,646.29,647.94,645.8,647.25,3149.0,646.29,647.94,645.8,647.25,3149.0
2021-06-01 13:30:00,647.31,647.31,645.71,645.82,1324.0,647.31,647.31,645.71,645.82,1324.0
2021-06-01 13:35:00,645.85,646.52,645.64,645.64,800.0,645.85,646.52,645.64,645.64,800.0
2021-06-01 13:40:00,645.05,645.25,644.47,644.54,1815.0,645.05,645.25,644.47,644.54,1815.0
2021-06-01 13:45:00,645.54,645.54,644.85,644.85,700.0,645.54,645.54,644.85,644.85,700.0
2021-06-01 13:50:00,645.68,645.68,644.62,644.62,1100.0,645.68,645.68,644.62,644.62,1100.0
2021-06-01 13:55:00,644.87,644.87,644.09,644.15,555.0,644.87,644.87,644.09,644.15,555.0
2021-06-01 14:00:00,643.69,643.99,643.15,643.98,802.0,643.69,643.99,643.15,643.98,802.0
2021-06-01 14:05:00,643.53,643.84,643.17,643.56,800.0,643.53,643.84,643.17,643.56,800.0
2021-06-01 14:10:00,643.56,644.24,643.46,644.24,10681.0,643.56,644.24,643.46,644.24,10681.0
2021-06-01 14:15:00,643.96,643.96,643.66,643.9,700.0,643.96,643.96,643.66,643.9,700.0
2021-06-01 14:20:00,643.47,644.32,643.29,643.3,2752.0,643.47,644.32,643.29,643.3,2752.0
2021-06-01 14:25:00,643.05,643.15,642.46,642.95,1351.0,643.05,643.15,642.46,642.95,1351.0
2021-06-01 14:30:00,642.47,643.06,642.43,643.02,1000.0,642.47,643.06,642.43,643.02,1000.0
2021-06-01 14:35:00,642.95,643.14,642.22,642.83,1400.0,642.95,643.14,642.22,642.83,1400.0
2021-06-01 14:40:00,643.45,643.47,642.93,642.94,750.0,643.45,643.47,642.93,642.94,750.0
2021-06-01 14:45:00,643.14,643.43,642.74,642.74,1024.0,643.14,643.43,642.74,642.74,1024.0
2021-06-01 14:50:00,643.0,643.69,642.91,643.69,500.0,643.0,643.69,642.91,643.69,500.0
2021-06-01 14:55:00,643.92,644.7,643.92,644.7,738.0,643.92,644.7,643.92,644.7,738.0
2021-06-01 15:00:00,644.66,644.66,644.04,644.08,800.0,644.66,644.66,644.04,644.08,800.0
2021-06-01 15:05:00,644.38,644.82,643.51,643.51,2300.0,644.38,644.82,643.51,643.51,2300.0
2021-06-01 15:10:00,643.95,644.03,643.25,644.03,1068.0,643.95,644.03,643.25,644.03,1068.0
2021-06-01 15:15:00,644.19,644.65,644.18,644.25,2000.0,644.19,644.65,644.18,644.25,2000.0
2021-06-01 15:20:00,644.17,644.55,644.17,644.49,1000.0,644.17,644.55,644.17,644.49,1000.0
2021-06-01 15:25:00,643.91,644.4,643.64,643.75,1896.0,643.91,644.4,643.64,643.75,1896.0
2021-06-01 15:30:00,643.75,643.84,642.24,642.61,7661.0,643.75,643.84,642.24,642.61,7661.0
2021-06-01 15:35:00,642.32,642.97,641.0,641.0,7599.0,642.32,642.97,641.0,641.0,7599.0
2021-06-01 15:40:00,641.47,641.68,637.69,638.29,14300.0,641.47,641.68,637.69,638.29,14300.0
2021-06-01 15:45:00,638.3,638.65,637.0,637.59,13095.0,638.3,638.65,637.0,637.59,13095.0
2021-06-01 15:50:00,636.77,637.54,633.01,636.39,22012.0,636.77,637.54,633.01,636.39,22012.0
2021-06-01 15:55:00,636.08,636.71,633.92,636.34,20966.0,636.08,636.71,633.92,636.34,20966.0
2021-06-02 09:30:00,636.45,639.82,626.02,628.01,11928.0,636.45,639.82,626.02,628.01,11928.0
2021-06-02 09:35:00,629.68,630.0,627.57,629.5,1902.0,629.68,630.0,627.57,629.5,1902.0
2021-06-02 09:40:00,627.12,628.75,626.52,626.92,2805.0,627.12,628.75,626.52,626.92,2805.0
2021-06-02 09:45:00,626.0,626.54,622.22,622.23,4400.0,626.0,626.54,622.22,622.23,4400.0
2021-06-02 09:50:00,622.22,625.73,616.49,625.05,13163.0,622.22,625.73,616.49,625.05,13163.0
2021-06-02 09:55:00,624.07,624.27,619.63,619.88,7978.0,624.07,624.27,619.63,619.88,7978.0
2021-06-02 10:00:00,620.36,623.57,619.62,622.07,3358.0,620.36,623.57,619.62,622.07,3358.0
2021-06-02 10:05:00,622.17,623.58,620.56,622.0,6389.0,622.17,623.58,620.56,622.0,6389.0
2021-06-02 10:10:00,622.01,623.12,620.94,620.94,1180.0,622.01,623.12,620.94,620.94,1180.0
2021-06-02 10:15:00,622.81,623.04,620.1,621.2,3687.0,622.81,623.04,620.1,621.2,3687.0
2021-06-02 10:20:00,621.85,621.85,619.28,619.38,3892.0,621.85,621.85,619.28,619.38,3892.0
2021-06-02 10:25:00,619.0,619.63,617.19,618.61,2173.0,619.0,619.63,617.19,618.61,2173.0
2021-06-02 10:30:00,617.5,619.11,616.5,616.98,3557.0,617.5,619.11,616.5,616.98,3557.0
2021-06-02 10:35:00,616.09,616.09,611.36,613.36,7274.0,616.09,616.09,611.36,613.36,7274.0
2021-06-02 10:40:00,612.0,615.91,611.26,615.91,2332.0,612.0,615.91,611.26,615.91,2332.0
2021-06-02 10:45:00,616.07,617.4,615.25,617.09,12030.0,616.07,617.4,615.25,617.09,12030.0
2021-06-02 10:50:00,617.55,617.55,616.01,616.13,2077.0,617.55,617.55,616.01,616.13,2077.0
2021-06-02 10:55:00,617.0,620.48,617.0,619.96,12138.0,617.0,620.48,617.0,619.96,12138.0
2021-06-02 11:00:00,620.25,622.15,619.62,622.15,1400.0,620.25,622.15,619.62,622.15,1400.0
2021-06-02 11:05:00,622.58,624.09,622.13,624.09,3021.0,622.58,624.09,622.13,624.09,3021.0
2021-06-02 11:10:00,624.16,624.42,621.76,621.76,3024.0,624.16,624.42,621.76,621.76,3024.0
2021-06-02 11:15:00,622.73,622.73,620.6,621.93,3443.0,622.73,622.73,620.6,621.93,3443.0
2021-06-02 11:20:00,622.42,623.95,622.13,622.77,2895.0,622.42,623.95,622.13,622.77,2895.0
2021-06-02 11:25:00,622.7,623.58,622.05,622.06,1235.0,622.7,623.58,622.05,622.06,1235.0
2021-06-02 11:30:00,621.72,623.43,621.72,622.55,850.0,621.72,623.43,621.72,622.55,850.0
2021-06-02 11:35:00,622.65,622.97,619.98,621.0,1900.0,622.65,622.97,619.98,621.0,1900.0
2021-06-02 11:40:00,622.24,622.24,622.23,622.24,100.0,622.24,622.24,622.23,622.24,100.0
2021-06-02 11:45:00,621.99,622.3,620.93,621.23,1840.0,621.99,622.3,620.93,621.23,1840.0
2021-06-02 11:50:00,622.04,623.4,622.04,623.4,600.0,622.04,623.4,622.04,623.4,600.0
2021-06-02 11:55:00,623.36,625.4,622.95,624.95,1860.0,623.36,625.4,622.95,624.95,1860.0
2021-06-02 12:00:00,624.51,624.8,620.5,620.5,3750.0,624.51,624.8,620.5,620.5,3750.0
2021-06-02 12:05:00,621.48,622.52,620.32,620.32,555.0,621.48,622.52,620.32,620.32,555.0
2021-06-02 12:10:00,621.58,622.38,621.13,621.84,1350.0,621.58,622.38,621.13,621.84,1350.0
2021-06-02 12:15:00,621.84,623.78,620.78,623.45,13310.0,621.84,623.78,620.78,623.45,13310.0
2021-06-02 12:20:00,623.21,626.39,623.21,625.93,10061.0,623.21,626.39,623.21,625.93,10061.0
2021-06-02 12:25:00,625.3,625.84,624.94,625.34,1252.0,625.3,625.84,624.94,625.34,1252.0
2021-06-02 12:30:00,624.85,625.33,623.45,625.17,9487.0,624.85,625.33,623.45,625.17,9487.0
2021-06-02 12:35:00,625.47,628.1,624.82,627.25,4301.0,625.47,628.1,624.82,627.25,4301.0
2021-06-02 12:40:00,627.15,627.19,626.78,626.78,500.0,627.15,627.19,626.78,626.78,500.0
2021-06-02 12:45:00,625.26,626.09,624.57,626.09,3220.0,625.26,626.09,624.57,626.09,3220.0
2021-06-02 12:50:00,625.36,626.3,625.09,626.24,3237.0,625.36,626.3,625.09,626.24,3237.0
2021-06-02 12:55:00,626.89,627.15,626.66,626.91,900.0,626.89,627.15,626.66,626.91,900.0
2021-06-02 13:00:00,628.0,629.08,628.0,628.99,500.0,628.0,629.08,628.0,628.99,500.0
2021-06-02 13:05:00,627.25,628.71,627.25,628.71,200.0,627.25,628.71,627.25,628.71,200.0
2021-06-02 13:10:00,628.71,628.71,628.71,628.71,0.0,628.71,628.71,628.71,628.71,0.0
2021-06-02 13:15:00,628.0,628.0,628.0,628.0,100.0,628.0,628.0,628.0,628.0,100.0
2021-06-02 13:20:00,627.19,627.5,625.59,626.0,1541.0,627.19,627.5,625.59,626.0,1541.0
2021-06-02 13:25:00,625.72,625.72,625.71,625.72,100.0,625.72,625.72,625.71,625.72,100.0
2021-06-02 13:30:00,625.11,626.76,625.11,626.76,300.0,625.11,626.76,625.11,626.76,300.0
2021-06-02 13:35:00,625.54,626.5,625.54,626.08,650.0,625.54,626.5,625.54,626.08,650.0
2021-06-02 13:40:00,625.01,625.63,622.17,622.91,2900.0,625.01,625.63,622.17,622.91,2900.0
2021-06-02 13:45:00,622.78,623.56,621.21,622.63,7889.0,622.78,623.56,621.21,622.63,7889.0
2021-06-02 13:50:00,622.93,623.7,622.15,622.9,2259.0,622.93,623.7,622.15,622.9,2259.0
2021-06-02 13:55:00,623.56,623.56,623.35,623.37,400.0,623.56,623.56,623.35,623.37,400.0
2021-06-02 14:00:00,623.54,624.68,623.51,623.95,1400.0,623.54,624.68,623.51,623.95,1400.0
2021-06-02 14:05:00,623.54,623.54,622.0,622.0,514.0,623.54,623.54,622.0,622.0,514.0
2021-06-02 14:10:00,622.01,622.01,621.07,621.08,2913.0,622.01,622.01,621.07,621.08,2913.0
2021-06-02 14:15:00,620.59,622.37,620.59,620.9,885.0,620.59,622.37,620.59,620.9,885.0
2021-06-02 14:20:00,621.36,621.36,621.36,621.36,238.0,621.36,621.36,621.36,621.36,238.0
2021-06-02 14:25:00,621.35,622.08,621.3,622.08,500.0,621.35,622.08,621.3,622.08,500.0
2021-06-02 14:30:00,621.41,623.2,621.33,623.2,1212.0,621.41,623.2,621.33,623.2,1212.0
2021-06-02 14:35:00,623.0,623.24,623.0,623.24,200.0,623.0,623.24,623.0,623.24,200.0
2021-06-02 14:40:00,623.24,623.24,623.24,623.24,0.0,623.24,623.24,623.24,623.24,0.0
2021-06-02 14:45:00,622.61,623.92,622.01,623.92,1402.0,622.61,623.92,622.01,623.92,1402.0
2021-06-02 14:50:00,623.27,623.27,621.95,622.35,800.0,623.27,623.27,621.95,622.35,800.0
2021-06-02 14:55:00,622.7,623.49,621.65,623.37,1398.0,622.7,623.49,621.65,623.37,1398.0
2021-06-02 15:00:00,623.48,623.99,623.11,623.12,2934.0,623.48,623.99,623.11,623.12,2934.0
2021-06-02 15:05:00,623.1,624.41,623.1,623.81,1626.0,623.1,624.41,623.1,623.81,1626.0
2021-06-02 15:10:00,623.81,623.82,622.32,622.32,803.0,623.81,623.82,622.32,622.32,803.0
2021-06-02 15:15:00,622.66,622.66,621.64,621.89,1024.0,622.66,622.66,621.64,621.89,1024.0
2021-06-02 15:20:00,622.0,622.94,622.0,622.94,1859.0,622.0,622.94,622.0,622.94,1859.0
2021-06-02 15:25:00,623.01,625.06,623.01,624.27,2974.0,623.01,625.06,623.01,624.27,2974.0
2021-06-02 15:30:00,624.1,624.78,623.71,624.47,1998.0,624.1,624.78,623.71,624.47,1998.0
2021-06-02 15:35:00,624.55,625.04,622.77,622.77,3788.0,624.55,625.04,622.77,622.77,3788.0
2021-06-02 15:40:00,623.23,623.29,621.9,621.9,4550.0,623.23,623.29,621.9,621.9,4550.0
2021-06-02 15:45:00,621.82,622.55,620.4,621.75,8242.0,621.82,622.55,620.4,621.75,8242.0
2021-06-02 15:50:00,622.23,623.65,621.19,621.19,3301.0,622.23,623.65,621.19,621.19,3301.0
2021-06-02 15:55:00,621.14,623.92,620.58,622.94,16843.0,621.14,623.92,620.58,622.94,16843.0
2021-06-03 09:30:00,618.45,618.45,613.54,613.83,4772.0,618.45,618.45,613.54,613.83,4772.0
2021-06-03 09:35:00,614.65,614.91,608.2,609.61,5701.0,614.65,614.91,608.2,609.61,5701.0
2021-06-03 09:40:00,610.64,610.64,604.1,605.26,6977.0,610.64,610.64,604.1,605.26,6977.0
2021-06-03 09:45:00,605.01,606.74,604.1,605.74,3136.0,605.01,606.74,604.1,605.74,3136.0
2021-06-03 09:50:00,605.21,609.99,605.21,609.99,3052.0,605.21,609.99,605.21,609.99,3052.0
2021-06-03 09:55:00,609.38,612.6,609.0,612.0,10216.0,609.38,612.6,609.0,612.0,10216.0
2021-06-03 10:00:00,613.54,614.52,612.0,613.81,6122.0,613.54,614.52,612.0,613.81,6122.0
2021-06-03 10:05:00,612.64,612.7,609.31,611.42,3948.0,612.64,612.7,609.31,611.42,3948.0
2021-06-03 10:10:00,611.08,611.51,609.37,609.37,2313.0,611.08,611.51,609.37,609.37,2313.0
2021-06-03 10:15:00,610.42,612.88,608.49,612.43,5231.0,610.42,612.88,608.49,612.43,5231.0
2021-06-03 10:20:00,612.0,613.61,611.55,613.61,1055.0,612.0,613.61,611.55,613.61,1055.0
2021-06-03 10:25:00,611.36,612.72,611.36,612.2,1320.0,611.36,612.72,611.36,612.2,1320.0
2021-06-03 10:30:00,611.86,614.93,611.81,613.0,3712.0,611.86,614.93,611.81,613.0,3712.0
2021-06-03 10:35:00,612.23,613.27,610.9,611.45,2100.0,612.23,613.27,610.9,611.45,2100.0
2021-06-03 10:40:00,611.27,614.38,611.27,614.38,4418.0,611.27,614.38,611.27,614.38,4418.0
2021-06-03 10:45:00,614.68,614.68,612.5,614.08,4130.0,614.68,614.68,612.5,614.08,4130.0
2021-06-03 10:50:00,615.03,615.34,613.73,613.85,1600.0,615.03,615.34,613.73,613.85,1600.0
2021-06-03 10:55:00,613.88,614.69,612.52,612.75,2100.0,613.88,614.69,612.52,612.75,2100.0
2021-06-03 11:00:00,612.89,613.3,611.85,612.56,4569.0,612.89,613.3,611.85,612.56,4569.0
2021-06-03 11:05:00,612.16,614.0,611.8,613.14,6867.0,612.16,614.0,611.8,613.14,6867.0
2021-06-03 11:10:00,612.79,614.17,612.39,613.77,7403.0,612.79,614.17,612.39,613.77,7403.0
2021-06-03 11:15:00,613.29,613.85,612.85,612.85,1680.0,613.29,613.85,612.85,612.85,1680.0
2021-06-03 11:20:00,613.18,614.98,612.38,614.26,5181.0,613.18,614.98,612.38,614.26,5181.0
2021-06-03 11:25:00,614.45,617.57,614.45,617.57,9897.0,614.45,617.57,614.45,617.57,9897.0
2021-06-03 11:30:00,617.64,617.97,616.55,617.97,1700.0,617.64,617.97,616.55,617.97,1700.0
2021-06-03 11:35:00,617.84,617.84,617.41,617.47,760.0,617.84,617.84,617.41,617.47,760.0
2021-06-03 11:40:00,618.61,619.34,618.21,619.23,2664.0,618.61,619.34,618.21,619.23,2664.0
2021-06-03 11:45:00,618.56,618.56,616.43,616.43,800.0,618.56,618.56,616.43,616.43,800.0
2021-06-03 11:50:00,616.62,617.11,616.47,617.11,449.0,616.62,617.11,616.47,617.11,449.0
2021-06-03 11:55:00,616.48,616.99,616.35,616.89,1785.0,616.48,616.99,616.35,616.89,1785.0
2021-06-03 12:00:00,616.93,616.93,615.61,616.34,900.0,616.93,616.93,615.61,616.34,900.0
2021-06-03 12:05:00,616.17,616.82,615.76,615.9,1100.0,616.17,616.82,615.76,615.9,1100.0
2021-06-03 12:10:00,615.71,616.36,615.71,616.21,1400.0,615.71,616.36,615.71,616.21,1400.0
2021-06-03 12:15:00,615.78,616.54,615.35,616.5,1800.0,615.78,616.54,615.35,616.5,1800.0
2021-06-03 12:20:00,616.42,616.42,615.7,615.99,700.0,616.42,616.42,615.7,615.99,700.0
2021-06-03 12:25:00,615.58,616.99,615.58,616.99,1199.0,615.58,616.99,615.58,616.99,1199.0
2021-06-03 12:30:00,617.05,617.05,615.02,615.02,1588.0,617.05,617.05,615.02,615.02,1588.0
2021-06-03 12:35:00,615.42,616.05,615.42,616.05,460.0,615.42,616.05,615.42,616.05,460.0
2021-06-03 12:40:00,616.03,616.36,615.44,615.44,1400.0,616.03,616.36,615.44,615.44,1400.0
2021-06-03 12:45:00,615.25,615.25,614.18,614.18,300.0,615.25,615.25,614.18,614.18,300.0
2021-06-03 12:50:00,614.17,614.33,613.71,613.94,400.0,614.17,614.33,613.71,613.94,400.0
2021-06-03 12:55:00,614.3,616.09,613.95,616.09,800.0,614.3,616.09,613.95,616.09,800.0
2021-06-03 13:00:00,616.66,616.86,616.34,616.86,1300.0,616.66,616.86,616.34,616.86,1300.0
2021-06-03 13:05:00,616.68,616.68,614.88,615.78,900.0,616.68,616.68,614.88,615.78,900.0
2021-06-03 13:10:00,615.82,616.79,615.1,615.51,850.0,615.82,616.79,615.1,615.51,850.0
2021-06-03 13:15:00,615.06,615.53,614.58,614.86,700.0,615.06,615.53,614.58,614.86,700.0
2021-06-03 13:20:00,614.54,614.76,614.54,614.76,200.0,614.54,614.76,614.54,614.76,200.0
2021-06-03 13:25:00,614.61,617.09,614.5,616.72,2500.0,614.61,617.09,614.5,616.72,2500.0
2021-06-03 13:30:00,617.55,617.55,617.55,617.55,100.0,617.55,617.55,617.55,617.55,100.0
2021-06-03 13:35:00,615.85,615.85,615.85,615.85,100.0,615.85,615.85,615.85,615.85,100.0
2021-06-03 13:40:00,615.76,615.76,614.83,614.83,800.0,615.76,615.76,614.83,614.83,800.0
2021-06-03 13:45:00,614.11,615.23,613.64,614.1,800.0,614.11,615.23,613.64,614.1,800.0
2021-06-03 13:50:00,614.23,614.64,613.89,614.42,600.0,614.23,614.64,613.89,614.42,600.0
2021-06-03 13:55:00,614.93,615.91,614.93,615.52,1300.0,614.93,615.91,614.93,615.52,1300.0
2021-06-03 14:00:00,615.01,615.01,613.24,614.21,1782.0,615.01,615.01,613.24,614.21,1782.0
2021-06-03 14:05:00,613.86,613.86,612.62,613.7,1328.0,613.86,613.86,612.62,613.7,1328.0
2021-06-03 14:10:00,612.43,613.58,612.42,612.72,406.0,612.43,613.58,612.42,612.72,406.0
2021-06-03 14:15:00,612.43,612.43,610.82,611.15,1100.0,612.43,612.43,610.82,611.15,1100.0
2021-06-03 14:20:00,610.73,610.73,609.99,610.39,875.0,610.73,610.73,609.99,610.39,875.0
2021-06-03 14:25:00,610.03,610.93,610.03,610.65,2307.0,610.03,610.93,610.03,610.65,2307.0
2021-06-03 14:30:00,611.09,611.31,611.08,611.09,300.0,611.09,611.31,611.08,611.09,300.0
2021-06-03 14:35:00,611.47,611.47,609.72,609.72,1102.0,611.47,611.47,609.72,609.72,1102.0
2021-06-03 14:40:00,609.97,609.97,608.7,608.92,3254.0,609.97,609.97,608.7,608.92,3254.0
2021-06-03 14:45:00,609.11,609.71,607.34,608.05,11285.0,609.11,609.71,607.34,608.05,11285.0
2021-06-03 14:50:00,608.17,609.54,608.07,609.54,544.0,608.17,609.54,608.07,609.54,544.0
2021-06-03 14:55:00,609.61,610.75,609.61,610.39,1149.0,609.61,610.75,609.61,610.39,1149.0
2021-06-03 15:00:00,610.81,611.33,610.03,610.03,572.0,610.81,611.33,610.03,610.03,572.0
2021-06-03 15:05:00,610.9,612.04,610.56,612.04,900.0,610.9,612.04,610.56,612.04,900.0
2021-06-03 15:10:00,611.32,612.46,611.22,612.46,1400.0,611.32,612.46,611.22,612.46,1400.0
2021-06-03 15:15:00,612.2,612.26,610.91,611.07,1658.0,612.2,612.26,610.91,611.07,1658.0
2021-06-03 15:20:00,611.06,611.06,610.58,610.58,400.0,611.06,611.06,610.58,610.58,400.0
2021-06-03 15:25:00,611.55,612.47,611.18,612.47,788.0,611.55,612.47,611.18,612.47,788.0
2021-06-03 15:30:00,612.53,613.9,612.05,613.9,990.0,612.53,613.9,612.05,613.9,990.0
2021-06-03 15:35:00,612.95,613.22,612.7,613.22,300.0,612.95,613.22,612.7,613.22,300.0
2021-06-03 15:40:00,612.57,613.04,611.89,612.07,1861.0,612.57,613.04,611.89,612.07,1861.0
2021-06-03 15:45:00,612.35,612.6,611.66,611.82,4083.0,612.35,612.6,611.66,611.82,4083.0
2021-06-03 15:50:00,612.4,613.1,612.2,612.93,2306.0,612.4,613.1,612.2,612.93,2306.0
2021-06-03 15:55:00,612.51,612.74,610.53,611.1,24165.0,612.51,612.74,610.53,611.1,24165.0
2021-06-04 09:30:00,615.0,618.1,613.39,618.1,3843.0,615.0,618.1,613.39,618.1,3843.0
2021-06-04 09:35:00,618.07,618.09,615.24,615.24,11050.0,618.07,618.09,615.24,615.24,11050.0
2021-06-04 09:40:00,615.0,616.98,615.0,616.69,1809.0,615.0,616.98,615.0,616.69,1809.0
2021-06-04 09:45:00,615.85,615.96,610.08,610.08,3525.0,615.85,615.96,610.08,610.08,3525.0
2021-06-04 09:50:00,610.28,610.55,608.73,609.45,1650.0,610.28,610.55,608.73,609.45,1650.0
2021-06-04 09:55:00,608.16,610.54,608.15,609.26,2906.0,608.16,610.54,608.15,609.26,2906.0
2021-06-04 10:00:00,610.17,612.51,608.0,608.0,4755.0,610.17,612.51,608.0,608.0,4755.0
2021-06-04 10:05:00,609.83,609.83,606.52,607.56,3234.0,609.83,609.83,606.52,607.56,3234.0
2021-06-04 10:10:00,606.75,607.1,605.95,606.16,1400.0,606.75,607.1,605.95,606.16,1400.0
2021-06-04 10:15:00,606.86,606.87,603.21,604.0,6252.0,606.86,606.87,603.21,604.0,6252.0
2021-06-04 10:20:00,603.48,605.14,603.48,603.5,2358.0,603.48,605.14,603.48,603.5,2358.0
2021-06-04 10:25:00,603.98,604.12,602.28,603.95,5379.0,603.98,604.12,602.28,603.95,5379.0
2021-06-04 10:30:00,604.04,604.41,603.0,603.38,3145.0,604.04,604.41,603.0,603.38,3145.0
2021-06-04 10:35:00,603.86,604.41,603.12,604.23,1603.0,603.86,604.41,603.12,604.23,1603.0
2021-06-04 10:40:00,604.05,604.27,602.22,602.75,3046.0,604.05,604.27,602.22,602.75,3046.0
2021-06-04 10:45:00,602.76,604.48,602.44,604.12,2751.0,602.76,604.48,602.44,604.12,2751.0
2021-06-04 10:50:00,604.19,607.4,604.19,607.02,16274.0,604.19,607.4,604.19,607.02,16274.0
2021-06-04 10:55:00,607.02,607.03,605.09,606.49,4355.0,607.02,607.03,605.09,606.49,4355.0
2021-06-04 11:00:00,606.21,610.0,606.21,610.0,15847.0,606.21,610.0,606.21,610.0,15847.0
2021-06-04 11:05:00,610.08,610.9,609.37,609.67,6304.0,610.08,610.9,609.37,609.67,6304.0
2021-06-04 11:10:00,610.01,610.4,608.81,610.27,3646.0,610.01,610.4,608.81,610.27,3646.0
2021-06-04 11:15:00,610.74,611.15,608.84,611.15,4691.0,610.74,611.15,608.84,611.15,4691.0
2021-06-04 11:20:00,610.31,610.32,608.83,608.83,1221.0,610.31,610.32,608.83,608.83,1221.0
2021-06-04 11:25:00,608.63,609.13,608.4,609.13,1504.0,608.63,609.13,608.4,609.13,1504.0
2021-06-04 11:30:00,609.14,609.14,607.98,608.23,1415.0,609.14,609.14,607.98,608.23,1415.0
2021-06-04 11:35:00,608.07,608.55,607.37,607.87,951.0,608.07,608.55,607.37,607.87,951.0
2021-06-04 11:40:00,607.49,608.44,607.48,608.31,700.0,607.49,608.44,607.48,608.31,700.0
2021-06-04 11:45:00,608.05,608.48,607.83,608.02,700.0,608.05,608.48,607.83,608.02,700.0
2021-06-04 11:50:00,607.61,608.14,607.3,607.3,746.0,607.61,608.14,607.3,607.3,746.0
2021-06-04 11:55:00,607.65,607.75,607.49,607.49,850.0,607.65,607.75,607.49,607.49,850.0
2021-06-04 12:00:00,607.75,608.24,607.45,607.45,1100.0,607.75,608.24,607.45,607.45,1100.0
2021-06-04 12:05:00,607.9,607.9,607.89,607.9,200.0,607.9,607.9,607.89,607.9,200.0
2021-06-04 12:10:00,607.75,607.75,607.05,607.3,900.0,607.75,607.75,607.05,607.3,900.0
2021-06-04 12:15:00,606.93,607.58,606.93,607.58,670.0,606.93,607.58,606.93,607.58,670.0
2021-06-04 12:20:00,608.0,608.7,607.22,608.7,2211.0,608.0,608.7,607.22,608.7,2211.0
2021-06-04 12:25:00,608.34,609.17,608.34,609.17,300.0,608.34,609.17,608.34,609.17,300.0
2021-06-04 12:30:00,608.61,608.92,608.54,608.6,1000.0,608.61,608.92,608.54,608.6,1000.0
2021-06-04 12:35:00,608.89,608.9,608.43,608.43,1000.0,608.89,608.9,608.43,608.43,1000.0
2021-06-04 12:40:00,608.09,608.09,608.09,608.09,100.0,608.09,608.09,608.09,608.09,100.0
2021-06-04 12:45:00,607.55,607.57,607.09,607.1,750.0,607.55,607.57,607.09,607.1,750.0
2021-06-04 12:50:00,607.28,607.28,607.28,607.28,100.0,607.28,607.28,607.28,607.28,100.0
2021-06-04 12:55:00,606.64,606.64,606.6,606.6,200.0,606.64,606.64,606.6,606.6,200.0
2021-06-04 13:00:00,606.56,606.96,606.55,606.96,820.0,606.56,606.96,606.55,606.96,820.0
2021-06-04 13:05:00,606.99,607.29,606.99,607.19,605.0,606.99,607.29,606.99,607.19,605.0
2021-06-04 13:10:00,607.28,608.2,607.27,608.0,1116.0,607.28,608.2,607.27,608.0,1116.0
2021-06-04 13:15:00,608.25,608.25,607.48,607.97,720.0,608.25,608.25,607.48,607.97,720.0
2021-06-04 13:20:00,607.93,607.93,607.64,607.64,336.0,607.93,607.93,607.64,607.64,336.0
2021-06-04 13:25:00,608.05,608.25,608.05,608.25,506.0,608.05,608.25,608.05,608.25,506.0
2021-06-04 13:30:00,608.69,609.24,608.54,609.24,1372.0,608.69,609.24,608.54,609.24,1372.0
2021-06-04 13:35:00,608.76,609.06,608.76,609.06,300.0,608.76,609.06,608.76,609.06,300.0
2021-06-04 13:40:00,609.06,609.06,609.06,609.06,0.0,609.06,609.06,609.06,609.06,0.0
2021-06-04 13:45:00,609.75,610.14,609.46,610.02,1460.0,609.75,610.14,609.46,610.02,1460.0
2021-06-04 13:50:00,609.66,609.92,609.65,609.92,600.0,609.66,609.92,609.65,609.92,600.0
2021-06-04 13:55:00,610.22,610.23,610.07,610.17,500.0,610.22,610.23,610.07,610.17,500.0
2021-06-04 14:00:00,609.62,609.62,609.0,609.06,642.0,609.62,609.62,609.0,609.06,642.0
2021-06-04 14:05:00,608.67,608.99,608.67,608.71,500.0,608.67,608.99,608.67,608.71,500.0
2021-06-04 14:10:00,609.04,610.52,609.04,610.12,1200.0,609.04,610.52,609.04,610.12,1200.0
2021-06-04 14:15:00,610.18,610.53,610.17,610.53,200.0,610.18,610.53,610.17,610.53,200.0
2021-06-04 14:20:00,610.62,611.73,610.5,610.99,3884.0,610.62,611.73,610.5,610.99,3884.0
2021-06-04 14:25:00,610.97,611.28,610.72,610.72,700.0,610.97,611.28,610.72,610.72,700.0
2021-06-04 14:30:00,611.42,611.74,610.73,610.73,1953.0,611.42,611.74,610.73,610.73,1953.0
2021-06-04 14:35:00,610.98,611.44,610.97,611.44,611.0,610.98,611.44,610.97,611.44,611.0
2021-06-04 14:40:00,611.3,611.68,610.81,611.59,2469.0,611.3,611.68,610.81,611.59,2469.0
2021-06-04 14:45:00,611.47,611.93,611.42,611.93,902.0,611.47,611.93,611.42,611.93,902.0
2021-06-04 14:50:00,611.37,611.51,610.67,610.67,2007.0,611.37,611.51,610.67,610.67,2007.0
2021-06-04 14:55:00,611.19,611.98,611.18,611.58,2662.0,611.19,611.98,611.18,611.58,2662.0
2021-06-04 15:00:00,611.8,611.8,611.49,611.77,500.0,611.8,611.8,611.49,611.77,500.0
2021-06-04 15:05:00,611.49,611.97,611.27,611.67,500.0,611.49,611.97,611.27,611.67,500.0
2021-06-04 15:10:00,612.56,612.68,612.39,612.68,1006.0,612.56,612.68,612.39,612.68,1006.0
2021-06-04 15:15:00,612.49,613.2,612.22,612.86,3404.0,612.49,613.2,612.22,612.86,3404.0
2021-06-04 15:20:00,612.77,612.78,612.52,612.52,600.0,612.77,612.78,612.52,612.52,600.0
2021-06-04 15:25:00,612.75,613.68,612.57,613.68,3298.0,612.75,613.68,612.57,613.68,3298.0
2021-06-04 15:30:00,613.49,614.0,613.48,613.66,2250.0,613.49,614.0,613.48,613.66,2250.0
2021-06-04 15:35:00,613.87,614.03,613.33,613.33,2100.0,613.87,614.03,613.33,613.33,2100.0
2021-06-04 15:40:00,613.44,613.44,612.58,613.16,1415.0,613.44,613.44,612.58,613.16,1415.0
2021-06-04 15:45:00,613.75,614.52,613.46,614.23,2108.0,613.75,614.52,613.46,614.23,2108.0
2021-06-04 15:50:00,613.86,614.63,613.47,614.35,4259.0,613.86,614.63,613.47,614.35,4259.0
2021-06-04 15:55:00,614.11,614.4,613.17,613.22,17001.0,614.11,614.4,613.17,613.22,17001.0
2021-06-07 09:30:00,620.0,624.53,616.96,621.54,13587.0,620.0,624.53,616.96,621.54,13587.0
2021-06-07 09:35:00,620.57,620.57,618.13,620.4,4609.0,620.57,620.57,618.13,620.4,4609.0
2021-06-07 09:40:00,620.86,622.71,620.12,622.43,11400.0,620.86,622.71,620.12,622.43,11400.0
2021-06-07 09:45:00,622.41,624.13,622.4,622.62,2881.0,622.41,624.13,622.4,622.62,2881.0
2021-06-07 09:50:00,623.13,625.59,620.68,621.42,4635.0,623.13,625.59,620.68,621.42,4635.0
2021-06-07 09:55:00,621.5,621.86,618.45,620.77,7250.0,621.5,621.86,618.45,620.77,7250.0
2021-06-07 10:00:00,620.77,620.78,619.25,620.28,2643.0,620.77,620.78,619.25,620.28,2643.0
2021-06-07 10:05:00,619.81,620.95,619.8,620.35,700.0,619.81,620.95,619.8,620.35,700.0
2021-06-07 10:10:00,620.71,621.33,620.05,621.33,7932.0,620.71,621.33,620.05,621.33,7932.0
2021-06-07 10:15:00,622.38,622.39,620.78,621.0,4086.0,622.38,622.39,620.78,621.0,4086.0
2021-06-07 10:20:00,620.84,622.17,620.84,621.87,300.0,620.84,622.17,620.84,621.87,300.0
2021-06-07 10:25:00,621.35,622.18,619.88,621.25,5339.0,621.35,622.18,619.88,621.25,5339.0
2021-06-07 10:30:00,620.83,621.1,617.74,617.75,13168.0,620.83,621.1,617.74,617.75,13168.0
2021-06-07 10:35:00,618.17,618.17,616.61,616.61,1076.0,618.17,618.17,616.61,616.61,1076.0
2021-06-07 10:40:00,616.2,617.45,616.01,617.16,4433.0,616.2,617.45,616.01,617.16,4433.0
2021-06-07 10:45:00,616.66,617.18,615.44,615.45,2886.0,616.66,617.18,615.44,615.45,2886.0
2021-06-07 10:50:00,615.76,616.24,614.76,615.75,4122.0,615.76,616.24,614.76,615.75,4122.0
2021-06-07 10:55:00,616.22,616.25,614.59,615.24,3401.0,616.22,616.25,614.59,615.24,3401.0
2021-06-07 11:00:00,615.7,616.42,615.25,616.01,2786.0,615.7,616.42,615.25,616.01,2786.0
2021-06-07 11:05:00,615.84,617.35,615.84,617.35,3019.0,615.84,617.35,615.84,617.35,3019.0
2021-06-07 11:10:00,617.7,619.9,617.7,618.86,2690.0,617.7,619.9,617.7,618.86,2690.0
2021-06-07 11:15:00,618.39,619.37,618.34,619.37,1100.0,618.39,619.37,618.34,619.37,1100.0
2021-06-07 11:20:00,619.22,619.57,618.68,619.36,1286.0,619.22,619.57,618.68,619.36,1286.0
2021-06-07 11:25:00,619.14,619.14,618.0,618.71,1320.0,619.14,619.14,618.0,618.71,1320.0
2021-06-07 11:30:00,620.26,620.69,620.06,620.57,700.0,620.26,620.69,620.06,620.57,700.0
2021-06-07 11:35:00,619.94,620.09,619.53,620.09,701.0,619.94,620.09,619.53,620.09,701.0
2021-06-07 11:40:00,620.63,622.48,620.63,622.48,1500.0,620.63,622.48,620.63,622.48,1500.0
2021-06-07 11:45:00,624.14,624.14,622.65,622.65,800.0,624.14,624.14,622.65,622.65,800.0
2021-06-07 11:50:00,622.8,622.82,622.63,622.63,314.0,622.8,622.82,622.63,622.63,314.0
2021-06-07 11:55:00,623.5,624.08,623.14,623.65,1864.0,623.5,624.08,623.14,623.65,1864.0
2021-06-07 12:00:00,623.12,623.25,622.79,622.79,500.0,623.12,623.25,622.79,622.79,500.0
2021-06-07 12:05:00,623.12,624.87,623.0,624.87,2970.0,623.12,624.87,623.0,624.87,2970.0
2021-06-07 12:10:00,624.93,626.91,624.93,625.17,8912.0,624.93,626.91,624.93,625.17,8912.0
2021-06-07 12:15:00,624.07,626.6,623.94,626.14,6917.0,624.07,626.6,623.94,626.14,6917.0
2021-06-07 12:20:00,626.0,626.0,625.81,625.81,1347.0,626.0,626.0,625.81,625.81,1347.0
2021-06-07 12:25:00,625.89,625.89,624.74,625.54,1510.0,625.89,625.89,624.74,625.54,1510.0
2021-06-07 12:30:00,624.64,624.65,623.05,623.05,903.0,624.64,624.65,623.05,623.05,903.0
2021-06-07 12:35:00,622.85,622.98,622.39,622.39,500.0,622.85,622.98,622.39,622.39,500.0
2021-06-07 12:40:00,622.79,623.64,622.79,623.36,500.0,622.79,623.64,622.79,623.36,500.0
2021-06-07 12:45:00,623.73,624.16,623.73,623.73,504.0,623.73,624.16,623.73,623.73,504.0
2021-06-07 12:50:00,623.19,623.39,623.18,623.31,500.0,623.19,623.39,623.18,623.31,500.0
2021-06-07 12:55:00,623.44,624.14,623.44,623.82,425.0,623.44,624.14,623.44,623.82,425.0
2021-06-07 13:00:00,623.76,623.94,623.47,623.94,800.0,623.76,623.94,623.47,623.94,800.0
2021-06-07 13:05:00,623.61,624.01,623.13,623.13,300.0,623.61,624.01,623.13,623.13,300.0
2021-06-07 13:10:00,622.95,622.95,621.57,622.13,300.0,622.95,622.95,621.57,622.13,300.0
2021-06-07 13:15:00,622.77,622.77,622.41,622.41,655.0,622.77,622.77,622.41,622.41,655.0
2021-06-07 13:20:00,623.0,623.0,621.95,621.95,676.0,623.0,623.0,621.95,621.95,676.0
2021-06-07 13:25:00,621.16,621.21,620.72,620.88,1284.0,621.16,621.21,620.72,620.88,1284.0
2021-06-07 13:30:00,620.59,623.88,620.56,623.88,4989.0,620.59,623.88,620.56,623.88,4989.0
2021-06-07 13:35:00,623.88,625.1,622.65,622.65,7842.0,623.88,625.1,622.65,622.65,7842.0
2021-06-07 13:40:00,622.93,623.13,622.1,623.1,3400.0,622.93,623.13,622.1,623.1,3400.0
2021-06-07 13:45:00,623.94,624.45,623.94,624.05,500.0,623.94,624.45,623.94,624.05,500.0
2021-06-07 13:50:00,623.11,624.01,623.11,623.19,800.0,623.11,624.01,623.11,623.19,800.0
2021-06-07 13:55:00,623.53,623.56,621.6,622.08,2789.0,623.53,623.56,621.6,622.08,2789.0
2021-06-07 14:00:00,622.11,622.9,622.11,622.14,1600.0,622.11,622.9,622.11,622.14,1600.0
2021-06-07 14:05:00,623.02,623.02,622.81,622.81,300.0,623.02,623.02,622.81,622.81,300.0
2021-06-07 14:10:00,622.92,622.92,622.5,622.51,601.0,622.92,622.92,622.5,622.51,601.0
2021-06-07 14:15:00,622.51,622.82,622.35,622.74,4782.0,622.51,622.82,622.35,622.74,4782.0
2021-06-07 14:20:00,622.66,623.72,622.66,623.03,1133.0,622.66,623.72,622.66,623.03,1133.0
2021-06-07 14:25:00,623.72,623.91,623.6,623.76,1645.0,623.72,623.91,623.6,623.76,1645.0
2021-06-07 14:30:00,624.02,624.11,623.36,623.36,797.0,624.02,624.11,623.36,623.36,797.0
2021-06-07 14:35:00,623.15,623.53,623.15,623.52,200.0,623.15,623.53,623.15,623.52,200.0
2021-06-07 14:40:00,622.8,623.27,622.74,622.74,1380.0,622.8,623.27,622.74,622.74,1380.0
2021-06-07 14:45:00,622.98,622.98,622.45,622.46,400.0,622.98,622.98,622.45,622.46,400.0
2021-06-07 14:50:00,623.11,623.11,622.57,622.62,595.0,623.11,623.11,622.57,622.62,595.0
2021-06-07 14:55:00,622.65,623.15,622.29,622.45,2358.0,622.65,623.15,622.29,622.45,2358.0
2021-06-07 15:00:00,622.7,622.85,622.33,622.83,1918.0,622.7,622.85,622.33,622.83,1918.0
2021-06-07 15:05:00,623.26,623.26,622.64,622.93,800.0,623.26,623.26,622.64,622.93,800.0
2021-06-07 15:10:00,623.43,623.43,622.46,622.64,1615.0,623.43,623.43,622.46,622.64,1615.0
2021-06-07 15:15:00,622.6,623.73,622.6,623.72,3424.0,622.6,623.73,622.6,623.72,3424.0
2021-06-07 15:20:00,624.0,624.81,624.0,624.81,913.0,624.0,624.81,624.0,624.81,913.0
2021-06-07 15:25:00,624.6,624.6,623.17,623.27,1400.0,624.6,624.6,623.17,623.27,1400.0
2021-06-07 15:30:00,623.3,624.25,622.77,623.02,2200.0,623.3,624.25,622.77,623.02,2200.0
2021-06-07 15:35:00,623.39,623.5,622.9,622.93,800.0,623.39,623.5,622.9,622.93,800.0
2021-06-07 15:40:00,623.06,623.48,622.77,623.11,1073.0,623.06,623.48,622.77,623.11,1073.0
2021-06-07 15:45:00,622.72,623.41,622.72,623.32,2420.0,622.72,623.41,622.72,623.32,2420.0
2021-06-07 15:50:00,624.47,625.14,623.16,624.25,5614.0,624.47,625.14,623.16,624.25,5614.0
2021-06-07 15:55:00,624.71,625.19,623.53,624.42,16774.0,624.71,625.19,623.53,624.42,16774.0
2021-06-08 09:30:00,625.01,634.48,625.01,632.0,14754.0,625.01,634.48,625.01,632.0,14754.0
2021-06-08 09:35:00,631.96,632.48,626.49,628.42,8432.0,631.96,632.48,626.49,628.42,8432.0
2021-06-08 09:40:00,630.29,630.29,627.58,628.32,11892.0,630.29,630.29,627.58,628.32,11892.0
2021-06-08 09:45:00,628.45,629.75,627.32,628.47,2100.0,628.45,629.75,627.32,628.47,2100.0
2021-06-08 09:50:00,629.11,629.11,626.61,628.67,16206.0,629.11,629.11,626.61,628.67,16206.0
2021-06-08 09:55:00,628.45,628.45,626.52,628.18,5161.0,628.45,628.45,626.52,628.18,5161.0
2021-06-08 10:00:00,627.91,628.79,626.34,627.29,5600.0,627.91,628.79,626.34,627.29,5600.0
2021-06-08 10:05:00,627.75,628.21,626.33,626.33,3437.0,627.75,628.21,626.33,626.33,3437.0
2021-06-08 10:10:00,627.4,628.13,626.88,628.13,1150.0,627.4,628.13,626.88,628.13,1150.0
2021-06-08 10:15:00,628.01,628.01,627.18,627.18,400.0,628.01,628.01,627.18,627.18,400.0
2021-06-08 10:20:00,626.98,627.64,626.98,627.31,1300.0,626.98,627.64,626.98,627.31,1300.0
2021-06-08 10:25:00,627.65,628.81,627.65,628.6,2561.0,627.65,628.81,627.65,628.6,2561.0
2021-06-08 10:30:00,629.03,629.42,628.9,629.15,1100.0,629.03,629.42,628.9,629.15,1100.0
2021-06-08 10:35:00,628.58,629.85,627.71,628.74,9564.0,628.58,629.85,627.71,628.74,9564.0
2021-06-08 10:40:00,629.0,629.31,628.09,629.05,2859.0,629.0,629.31,628.09,629.05,2859.0
2021-06-08 10:45:00,628.09,629.29,628.09,628.34,300.0,628.09,629.29,628.09,628.34,300.0
2021-06-08 10:50:00,628.46,628.46,625.69,626.66,8134.0,628.46,628.46,625.69,626.66,8134.0
2021-06-08 10:55:00,626.75,627.27,626.4,627.15,6886.0,626.75,627.27,626.4,627.15,6886.0
2021-06-08 11:00:00,627.69,627.69,626.74,627.0,3903.0,627.69,627.69,626.74,627.0,3903.0
2021-06-08 11:05:00,627.3,627.58,627.0,627.28,2057.0,627.3,627.58,627.0,627.28,2057.0
2021-06-08 11:10:00,627.02,627.28,622.97,623.67,13176.0,627.02,627.28,622.97,623.67,13176.0
2021-06-08 11:15:00,624.47,626.08,622.0,622.0,16475.0,624.47,626.08,622.0,622.0,16475.0
2021-06-08 11:20:00,622.02,622.91,619.41,622.91,11032.0,622.02,622.91,619.41,622.91,11032.0
2021-06-08 11:25:00,622.66,623.08,622.66,622.67,600.0,622.66,623.08,622.66,622.67,600.0
2021-06-08 11:30:00,624.02,624.02,623.35,624.0,400.0,624.02,624.02,623.35,624.0,400.0
2021-06-08 11:35:00,623.25,623.83,623.14,623.83,500.0,623.25,623.83,623.14,623.83,500.0
2021-06-08 11:40:00,623.0,623.83,621.69,621.69,6725.0,623.0,623.83,621.69,621.69,6725.0
2021-06-08 11:45:00,622.1,622.77,622.09,622.33,1027.0,622.1,622.77,622.09,622.33,1027.0
2021-06-08 11:50:00,621.51,622.44,620.55,621.56,2160.0,621.51,622.44,620.55,621.56,2160.0
2021-06-08 11:55:00,622.19,623.47,622.19,623.47,1143.0,622.19,623.47,622.19,623.47,1143.0
2021-06-08 12:00:00,624.03,625.08,624.02,625.08,2001.0,624.03,625.08,624.02,625.08,2001.0
2021-06-08 12:05:00,624.5,624.68,624.28,624.68,408.0,624.5,624.68,624.28,624.68,408.0
2021-06-08 12:10:00,624.95,626.27,624.29,625.7,2697.0,624.95,626.27,624.29,625.7,2697.0
2021-06-08 12:15:00,626.34,626.81,626.34,626.8,224.0,626.34,626.81,626.34,626.8,224.0
2021-06-08 12:20:00,626.33,626.33,625.53,625.53,313.0,626.33,626.33,625.53,625.53,313.0
2021-06-08 12:25:00,626.03,627.01,625.85,626.57,1884.0,626.03,627.01,625.85,626.57,1884.0
2021-06-08 12:30:00,626.76,626.87,626.76,626.87,200.0,626.76,626.87,626.76,626.87,200.0
2021-06-08 12:35:00,626.83,626.83,626.28,626.7,500.0,626.83,626.83,626.28,626.7,500.0
2021-06-08 12:40:00,626.45,627.9,626.45,627.81,1716.0,626.45,627.9,626.45,627.81,1716.0
2021-06-08 12:45:00,627.74,628.48,627.63,628.48,2279.0,627.74,628.48,627.63,628.48,2279.0
2021-06-08 12:50:00,628.41,628.41,627.43,627.79,1414.0,628.41,628.41,627.43,627.79,1414.0
2021-06-08 12:55:00,627.93,629.0,627.93,629.0,1073.0,627.93,629.0,627.93,629.0,1073.0
2021-06-08 13:00:00,628.95,629.03,628.54,629.03,533.0,628.95,629.03,628.54,629.03,533.0
2021-06-08 13:05:00,629.26,630.0,629.26,630.0,515.0,629.26,630.0,629.26,630.0,515.0
2021-06-08 13:10:00,630.24,630.24,629.61,629.82,1142.0,630.24,630.24,629.61,629.82,1142.0
2021-06-08 13:15:00,629.54,630.37,629.19,630.37,1189.0,629.54,630.37,629.19,630.37,1189.0
2021-06-08 13:20:00,629.46,629.46,629.17,629.17,200.0,629.46,629.46,629.17,629.17,200.0
2021-06-08 13:25:00,628.92,628.92,627.41,627.47,1100.0,628.92,628.92,627.41,627.47,1100.0
2021-06-08 13:30:00,628.03,628.82,627.64,628.82,600.0,628.03,628.82,627.64,628.82,600.0
2021-06-08 13:35:00,627.94,629.4,627.94,629.4,520.0,627.94,629.4,627.94,629.4,520.0
2021-06-08 13:40:00,629.2,629.22,628.53,628.53,400.0,629.2,629.22,628.53,628.53,400.0
2021-06-08 13:45:00,628.62,628.62,628.62,628.62,100.0,628.62,628.62,628.62,628.62,100.0
2021-06-08 13:50:00,628.82,628.82,627.89,627.89,971.0,628.82,628.82,627.89,627.89,971.0
2021-06-08 13:55:00,627.89,627.9,627.31,627.89,1153.0,627.89,627.9,627.31,627.89,1153.0
2021-06-08 14:00:00,627.99,628.69,627.99,628.5,804.0,627.99,628.69,627.99,628.5,804.0
2021-06-08 14:05:00,629.38,629.43,628.87,628.87,500.0,629.38,629.43,628.87,628.87,500.0
2021-06-08 14:10:00,628.82,629.29,628.75,628.75,600.0,628.82,629.29,628.75,628.75,600.0
2021-06-08 14:15:00,629.33,629.4,629.22,629.22,900.0,629.33,629.4,629.22,629.22,900.0
2021-06-08 14:20:00,629.21,629.21,629.21,629.21,100.0,629.21,629.21,629.21,629.21,100.0
2021-06-08 14:25:00,629.15,630.29,629.15,630.29,698.0,629.15,630.29,629.15,630.29,698.0
2021-06-08 14:30:00,630.26,630.26,629.65,630.08,520.0,630.26,630.26,629.65,630.08,520.0
2021-06-08 14:35:00,629.54,629.62,629.31,629.54,506.0,629.54,629.62,629.31,629.54,506.0
2021-06-08 14:40:00,630.0,630.01,629.3,630.01,1851.0,630.0,630.01,629.3,630.01,1851.0
2021-06-08 14:45:00,630.05,630.15,629.57,629.57,800.0,630.05,630.15,629.57,629.57,800.0
2021-06-08 14:50:00,630.38,630.65,629.7,630.12,500.0,630.38,630.65,629.7,630.12,500.0
2021-06-08 14:55:00,630.45,632.0,630.45,631.61,2492.0,630.45,632.0,630.45,631.61,2492.0
2021-06-08 15:00:00,631.67,632.37,630.97,630.97,1001.0,631.67,632.37,630.97,630.97,1001.0
2021-06-08 15:05:00,630.09,630.69,629.98,630.22,1500.0,630.09,630.69,629.98,630.22,1500.0
2021-06-08 15:10:00,630.99,631.72,630.6,631.6,1700.0,630.99,631.72,630.6,631.6,1700.0
2021-06-08 15:15:00,630.96,632.07,629.28,629.28,4390.0,630.96,632.07,629.28,629.28,4390.0
2021-06-08 15:20:00,630.31,630.31,628.67,629.37,1504.0,630.31,630.31,628.67,629.37,1504.0
2021-06-08 15:25:00,629.55,629.55,628.85,629.44,584.0,629.55,629.55,628.85,629.44,584.0
2021-06-08 15:30:00,629.74,631.28,629.74,630.45,3261.0,629.74,631.28,629.74,630.45,3261.0
2021-06-08 15:35:00,630.9,630.9,629.15,629.5,2076.0,630.9,630.9,629.15,629.5,2076.0
2021-06-08 15:40:00,629.38,630.32,629.38,630.3,2100.0,629.38,630.32,629.38,630.3,2100.0
2021-06-08 15:45:00,629.84,630.5,629.25,629.25,4798.0,629.84,630.5,629.25,629.25,4798.0
2021-06-08 15:50:00,629.24,630.78,629.24,630.72,2900.0,629.24,630.78,629.24,630.72,2900.0
2021-06-08 15:55:00,630.46,630.46,628.43,628.92,10842.0,630.46,630.46,628.43,628.92,10842.0
2021-06-09 09:30:00,628.83,632.67,625.0,629.77,9530.0,628.83,632.67,625.0,629.77,9530.0
2021-06-09 09:35:00,627.55,631.25,626.0,631.25,13357.0,627.55,631.25,626.0,631.25,13357.0
2021-06-09 09:40:00,630.56,630.68,624.0,624.0,12042.0,630.56,630.68,624.0,624.0,12042.0
2021-06-09 09:45:00,625.01,626.1,622.66,624.86,20254.0,625.01,626.1,622.66,624.86,20254.0
2021-06-09 09:50:00,623.59,626.45,622.0,622.0,7697.0,623.59,626.45,622.0,622.0,7697.0
2021-06-09 09:55:00,622.42,623.44,621.0,622.25,3487.0,622.42,623.44,621.0,622.25,3487.0
2021-06-09 10:00:00,622.28,624.29,622.24,622.24,3946.0,622.28,624.29,622.24,622.24,3946.0
2021-06-09 10:05:00,622.05,622.94,618.51,619.96,10315.0,622.05,622.94,618.51,619.96,10315.0
2021-06-09 10:10:00,618.78,620.66,618.09,620.66,4619.0,618.78,620.66,618.09,620.66,4619.0
2021-06-09 10:15:00,620.45,620.45,616.15,616.24,3184.0,620.45,620.45,616.15,616.24,3184.0
2021-06-09 10:20:00,616.78,621.67,616.63,621.67,18704.0,616.78,621.67,616.63,621.67,18704.0
2021-06-09 10:25:00,620.77,620.77,618.0,618.42,2400.0,620.77,620.77,618.0,618.42,2400.0
2021-06-09 10:30:00,619.88,621.25,619.21,621.13,2920.0,619.88,621.25,619.21,621.13,2920.0
2021-06-09 10:35:00,620.68,620.68,619.36,620.4,2000.0,620.68,620.68,619.36,620.4,2000.0
2021-06-09 10:40:00,620.85,620.85,617.68,619.28,4892.0,620.85,620.85,617.68,619.28,4892.0
2021-06-09 10:45:00,619.43,619.67,617.2,618.05,5079.0,619.43,619.67,617.2,618.05,5079.0
2021-06-09 10:50:00,618.05,618.49,615.66,616.11,4359.0,618.05,618.49,615.66,616.11,4359.0
2021-06-09 10:55:00,615.97,615.97,614.09,614.3,2851.0,615.97,615.97,614.09,614.3,2851.0
2021-06-09 11:00:00,614.35,615.6,613.64,615.6,9779.0,614.35,615.6,613.64,615.6,9779.0
2021-06-09 11:05:00,615.99,616.49,615.0,615.01,7609.0,615.99,616.49,615.0,615.01,7609.0
2021-06-09 11:10:00,615.6,615.63,613.9,613.98,3344.0,615.6,615.63,613.9,613.98,3344.0
2021-06-09 11:15:00,613.62,614.49,613.0,614.49,4541.0,613.62,614.49,613.0,614.49,4541.0
2021-06-09 11:20:00,613.29,613.89,613.29,613.81,1800.0,613.29,613.89,613.29,613.81,1800.0
2021-06-09 11:25:00,613.29,614.28,612.51,614.28,3031.0,613.29,614.28,612.51,614.28,3031.0
2021-06-09 11:30:00,613.31,613.73,612.45,613.19,1720.0,613.31,613.73,612.45,613.19,1720.0
2021-06-09 11:35:00,613.31,613.82,611.87,612.26,4114.0,613.31,613.82,611.87,612.26,4114.0
2021-06-09 11:40:00,612.5,613.88,612.22,613.35,3041.0,612.5,613.88,612.22,613.35,3041.0
2021-06-09 11:45:00,613.62,614.0,613.03,613.03,2839.0,613.62,614.0,613.03,613.03,2839.0
2021-06-09 11:50:00,612.4,612.61,611.3,611.31,3401.0,612.4,612.61,611.3,611.31,3401.0
2021-06-09 11:55:00,610.59,611.0,609.76,610.97,2949.0,610.59,611.0,609.76,610.97,2949.0
2021-06-09 12:00:00,611.31,612.0,610.87,611.91,3489.0,611.31,612.0,610.87,611.91,3489.0
2021-06-09 12:05:00,611.69,612.57,611.13,612.3,8354.0,611.69,612.57,611.13,612.3,8354.0
2021-06-09 12:10:00,613.22,614.06,613.0,613.28,4282.0,613.22,614.06,613.0,613.28,4282.0
2021-06-09 12:15:00,613.19,613.19,611.62,612.71,900.0,613.19,613.19,611.62,612.71,900.0
2021-06-09 12:20:00,612.66,614.99,612.12,613.84,4435.0,612.66,614.99,612.12,613.84,4435.0
2021-06-09 12:25:00,614.98,615.25,614.2,615.25,2592.0,614.98,615.25,614.2,615.25,2592.0
2021-06-09 12:30:00,615.19,615.6,614.16,614.16,4842.0,615.19,615.6,614.16,614.16,4842.0
2021-06-09 12:35:00,614.0,614.99,614.0,614.99,1579.0,614.0,614.99,614.0,614.99,1579.0
2021-06-09 12:40:00,614.39,615.75,614.39,614.55,1125.0,614.39,615.75,614.39,614.55,1125.0
2021-06-09 12:45:00,614.9,615.38,613.19,613.48,2302.0,614.9,615.38,613.19,613.48,2302.0
2021-06-09 12:50:00,613.26,613.27,611.59,611.59,3862.0,613.26,613.27,611.59,611.59,3862.0
2021-06-09 12:55:00,611.69,612.06,611.5,611.5,3148.0,611.69,612.06,611.5,611.5,3148.0
2021-06-09 13:00:00,611.42,612.07,610.75,611.96,6311.0,611.42,612.07,610.75,611.96,6311.0
2021-06-09 13:05:00,611.78,612.98,611.78,612.35,2990.0,611.78,612.98,611.78,612.35,2990.0
2021-06-09 13:10:00,612.22,612.5,611.44,611.72,2700.0,612.22,612.5,611.44,611.72,2700.0
2021-06-09 13:15:00,611.5,613.3,611.42,612.54,3093.0,611.5,613.3,611.42,612.54,3093.0
2021-06-09 13:20:00,612.5,613.02,611.69,611.71,2430.0,612.5,613.02,611.69,611.71,2430.0
2021-06-09 13:25:00,611.9,613.93,611.9,613.69,3635.0,611.9,613.93,611.9,613.69,3635.0
2021-06-09 13:30:00,613.08,614.71,612.0,614.01,5415.0,613.08,614.71,612.0,614.01,5415.0
2021-06-09 13:35:00,613.48,613.48,611.57,611.61,1100.0,613.48,613.48,611.57,611.61,1100.0
2021-06-09 13:40:00,611.77,612.08,610.96,612.08,1820.0,611.77,612.08,610.96,612.08,1820.0
2021-06-09 13:45:00,612.19,614.11,612.15,614.11,2645.0,612.19,614.11,612.15,614.11,2645.0
2021-06-09 13:50:00,614.24,614.43,612.79,612.94,2076.0,614.24,614.43,612.79,612.94,2076.0
2021-06-09 13:55:00,613.13,613.13,611.48,611.57,6629.0,613.13,613.13,611.48,611.57,6629.0
2021-06-09 14:00:00,611.87,613.18,611.87,612.45,3983.0,611.87,613.18,611.87,612.45,3983.0
2021-06-09 14:05:00,612.26,613.44,612.26,613.05,1834.0,612.26,613.44,612.26,613.05,1834.0
2021-06-09 14:10:00,612.7,613.0,612.56,613.0,525.0,612.7,613.0,612.56,613.0,525.0
2021-06-09 14:15:00,613.03,613.03,612.18,612.32,2763.0,613.03,613.03,612.18,612.32,2763.0
2021-06-09 14:20:00,612.61,613.53,612.53,612.54,3951.0,612.61,613.53,612.53,612.54,3951.0
2021-06-09 14:25:00,612.73,613.73,612.59,613.69,4368.0,612.73,613.73,612.59,613.69,4368.0
2021-06-09 14:30:00,613.61,614.97,613.0,614.33,5814.0,613.61,614.97,613.0,614.33,5814.0
2021-06-09 14:35:00,614.65,614.65,613.27,613.35,1270.0,614.65,614.65,613.27,613.35,1270.0
2021-06-09 14:40:00,613.93,616.49,613.93,616.49,2583.0,613.93,616.49,613.93,616.49,2583.0
2021-06-09 14:45:00,616.58,617.6,616.21,616.85,4234.0,616.58,617.6,616.21,616.85,4234.0
2021-06-09 14:50:00,616.58,617.53,616.38,617.16,2443.0,616.58,617.53,616.38,617.16,2443.0
2021-06-09 14:55:00,616.87,617.31,616.31,616.32,3431.0,616.87,617.31,616.31,616.32,3431.0
2021-06-09 15:00:00,616.32,617.51,616.31,617.51,4225.0,616.32,617.51,616.31,617.51,4225.0
2021-06-09 15:05:00,617.07,617.07,616.01,616.71,3890.0,617.07,617.07,616.01,616.71,3890.0
2021-06-09 15:10:00,616.46,618.85,616.25,617.17,5932.0,616.46,618.85,616.25,617.17,5932.0
2021-06-09 15:15:00,617.51,617.51,613.79,613.79,4454.0,617.51,617.51,613.79,613.79,4454.0
2021-06-09 15:20:00,614.09,615.63,614.09,614.94,2465.0,614.09,615.63,614.09,614.94,2465.0
2021-06-09 15:25:00,614.97,614.97,612.99,613.0,3893.0,614.97,614.97,612.99,613.0,3893.0
2021-06-09 15:30:00,612.24,615.39,611.77,614.32,6640.0,612.24,615.39,611.77,614.32,6640.0
2021-06-09 15:35:00,614.9,616.51,614.41,615.95,10068.0,614.9,616.51,614.41,615.95,10068.0
2021-06-09 15:40:00,615.35,615.65,613.33,614.42,14481.0,615.35,615.65,613.33,614.42,14481.0
2021-06-09 15:45:00,613.52,614.91,612.87,614.37,6832.0,613.52,614.91,612.87,614.37,6832.0
2021-06-09 15:50:00,614.13,615.69,613.11,614.83,17603.0,614.13,615.69,613.11,614.83,17603.0
2021-06-09 15:55:00,614.88,615.41,612.38,612.87,36611.0,614.88,615.41,612.38,612.87,36611.0
2021-06-10 09:30:00,686.03,698.0,681.0,694.0,144752.0,686.03,698.0,681.0,694.0,144752.0
2021-06-10 09:35:00,693.41,701.41,690.0,692.5,143177.0,693.41,701.41,690.0,692.5,143177.0
2021-06-10 09:40:00,692.99,699.98,689.38,697.0,106972.0,692.99,699.98,689.38,697.0,106972.0
2021-06-10 09:45:00,695.85,705.55,692.45,697.0,86092.0,695.85,705.55,692.45,697.0,86092.0
2021-06-10 09:50:00,697.0,701.41,696.0,698.48,47708.0,697.0,701.41,696.0,698.48,47708.0
2021-06-10 09:55:00,699.42,704.09,693.89,701.01,86753.0,699.42,704.09,693.89,701.01,86753.0
2021-06-10 10:00:00,701.14,710.87,700.01,709.67,98462.0,701.14,710.87,700.01,709.67,98462.0
2021-06-10 10:05:00,709.67,710.0,704.03,705.05,46511.0,709.67,710.0,704.03,705.05,46511.0
2021-06-10 10:10:00,704.5,705.95,700.63,702.23,46608.0,704.5,705.95,700.63,702.23,46608.0
2021-06-10 10:15:00,703.59,712.98,703.37,707.59,103776.0,703.59,712.98,703.37,707.59,103776.0
2021-06-10 10:20:00,707.93,709.0,702.86,703.59,42627.0,707.93,709.0,702.86,703.59,42627.0
2021-06-10 10:25:00,703.59,706.94,701.69,703.16,37075.0,703.59,706.94,701.69,703.16,37075.0
2021-06-10 10:30:00,704.77,706.0,698.0,700.73,49712.0,704.77,706.0,698.0,700.73,49712.0
2021-06-10 10:35:00,700.93,702.18,699.0,700.11,17500.0,700.93,702.18,699.0,700.11,17500.0
2021-06-10 10:40:00,699.03,702.08,695.96,699.89,32917.0,699.03,702.08,695.96,699.89,32917.0
2021-06-10 10:45:00,700.31,701.0,698.87,699.65,12655.0,700.31,701.0,698.87,699.65,12655.0
2021-06-10 10:50:00,699.72,704.63,698.34,699.3,51871.0,699.72,704.63,698.34,699.3,51871.0
2021-06-10 10:55:00,699.3,703.88,698.0,701.81,27167.0,699.3,703.88,698.0,701.81,27167.0
2021-06-10 11:00:00,700.38,703.0,699.5,700.01,13527.0,700.38,703.0,699.5,700.01,13527.0
2021-06-10 11:05:00,700.0,703.0,695.82,699.51,55965.0,700.0,703.0,695.82,699.51,55965.0
2021-06-10 11:10:00,699.1,704.73,698.98,701.03,44594.0,699.1,704.73,698.98,701.03,44594.0
2021-06-10 11:15:00,701.72,709.95,701.04,705.92,39830.0,701.72,709.95,701.04,705.92,39830.0
2021-06-10 11:20:00,704.11,706.4,703.25,703.64,13769.0,704.11,706.4,703.25,703.64,13769.0
2021-06-10 11:25:00,703.5,704.48,699.88,699.88,12122.0,703.5,704.48,699.88,699.88,12122.0
2021-06-10 11:30:00,700.77,703.62,698.1,700.45,34257.0,700.77,703.62,698.1,700.45,34257.0
2021-06-10 11:35:00,700.46,702.56,698.5,700.96,18677.0,700.46,702.56,698.5,700.96,18677.0
2021-06-10 11:40:00,700.27,703.0,698.63,700.86,8333.0,700.27,703.0,698.63,700.86,8333.0
2021-06-10 11:45:00,700.5,703.14,699.52,702.24,6250.0,700.5,703.14,699.52,702.24,6250.0
2021-06-10 11:50:00,702.24,706.0,701.33,705.35,15458.0,702.24,706.0,701.33,705.35,15458.0
2021-06-10 11:55:00,704.99,705.39,702.5,704.61,14183.0,704.99,705.39,702.5,704.61,14183.0
2021-06-10 12:00:00,704.0,707.94,703.84,706.07,27824.0,704.0,707.94,703.84,706.07,27824.0
2021-06-10 12:05:00,706.91,709.34,705.95,706.45,12464.0,706.91,709.34,705.95,706.45,12464.0
2021-06-10 12:10:00,706.06,706.85,703.0,703.0,9402.0,706.06,706.85,703.0,703.0,9402.0
2021-06-10 12:15:00,703.75,706.66,703.75,704.07,5515.0,703.75,706.66,703.75,704.07,5515.0
2021-06-10 12:20:00,704.09,705.39,703.0,703.39,5562.0,704.09,705.39,703.0,703.39,5562.0
2021-06-10 12:25:00,703.7,703.7,701.49,702.75,10087.0,703.7,703.7,701.49,702.75,10087.0
2021-06-10 12:30:00,702.98,703.66,700.05,700.05,17993.0,702.98,703.66,700.05,700.05,17993.0
2021-06-10 12:35:00,700.01,702.39,699.5,701.95,9795.0,700.01,702.39,699.5,701.95,9795.0
2021-06-10 12:40:00,702.0,704.6,700.09,703.16,23833.0,702.0,704.6,700.09,703.16,23833.0
2021-06-10 12:45:00,703.91,703.91,699.6,700.6,21732.0,703.91,703.91,699.6,700.6,21732.0
2021-06-10 12:50:00,700.83,701.83,699.81,701.46,16946.0,700.83,701.83,699.81,701.46,16946.0
2021-06-10 12:55:00,701.09,702.47,700.07,701.12,10798.0,701.09,702.47,700.07,701.12,10798.0
2021-06-10 13:00:00,701.12,703.53,700.75,702.44,9810.0,701.12,703.53,700.75,702.44,9810.0
2021-06-10 13:05:00,702.45,706.0,702.45,704.98,10983.0,702.45,706.0,702.45,704.98,10983.0
2021-06-10 13:10:00,704.66,704.82,702.49,702.58,4855.0,704.66,704.82,702.49,702.58,4855.0
2021-06-10 13:15:00,702.75,704.29,702.29,702.29,4461.0,702.75,704.29,702.29,702.29,4461.0
2021-06-10 13:20:00,701.8,702.26,700.5,701.14,4463.0,701.8,702.26,700.5,701.14,4463.0
2021-06-10 13:25:00,701.01,701.85,700.83,701.85,1900.0,701.01,701.85,700.83,701.85,1900.0
2021-06-10 13:30:00,702.14,702.85,701.63,702.27,2600.0,702.14,702.85,701.63,702.27,2600.0
2021-06-10 13:35:00,702.61,705.99,702.6,704.47,8161.0,702.61,705.99,702.6,704.47,8161.0
2021-06-10 13:40:00,703.59,703.85,703.42,703.84,1124.0,703.59,703.85,703.42,703.84,1124.0
2021-06-10 13:45:00,704.48,707.99,703.4,704.69,21208.0,704.48,707.99,703.4,704.69,21208.0
2021-06-10 13:50:00,704.5,704.5,702.83,703.44,2300.0,704.5,704.5,702.83,703.44,2300.0
2021-06-10 13:55:00,703.06,704.89,703.06,703.3,1800.0,703.06,704.89,703.06,703.3,1800.0
2021-06-10 14:00:00,702.76,703.67,701.22,701.58,4627.0,702.76,703.67,701.22,701.58,4627.0
2021-06-10 14:05:00,702.14,704.88,701.86,704.2,4471.0,702.14,704.88,701.86,704.2,4471.0
2021-06-10 14:10:00,703.67,706.0,703.67,704.76,4675.0,703.67,706.0,703.67,704.76,4675.0
2021-06-10 14:15:00,703.8,705.33,703.76,705.06,3836.0,703.8,705.33,703.76,705.06,3836.0
2021-06-10 14:20:00,705.33,707.42,704.85,707.39,8171.0,705.33,707.42,704.85,707.39,8171.0
2021-06-10 14:25:00,706.97,708.0,704.01,704.52,11509.0,706.97,708.0,704.01,704.52,11509.0
2021-06-10 14:30:00,705.58,705.61,702.97,703.55,12307.0,705.58,705.61,702.97,703.55,12307.0
2021-06-10 14:35:00,704.05,704.83,702.86,704.01,2035.0,704.05,704.83,702.86,704.01,2035.0
2021-06-10 14:40:00,704.22,706.32,704.21,705.99,4826.0,704.22,706.32,704.21,705.99,4826.0
2021-06-10 14:45:00,706.0,709.12,706.0,707.0,10923.0,706.0,709.12,706.0,707.0,10923.0
2021-06-10 14:50:00,707.59,707.59,706.02,707.22,6226.0,707.59,707.59,706.02,707.22,6226.0
2021-06-10 14:55:00,707.22,708.47,706.51,706.51,6786.0,707.22,708.47,706.51,706.51,6786.0
2021-06-10 15:00:00,705.51,706.7,705.0,706.24,5984.0,705.51,706.7,705.0,706.24,5984.0
2021-06-10 15:05:00,706.7,706.7,704.7,705.49,2802.0,706.7,706.7,704.7,705.49,2802.0
2021-06-10 15:10:00,705.43,708.7,704.45,707.74,17734.0,705.43,708.7,704.45,707.74,17734.0
2021-06-10 15:15:00,708.0,712.0,707.95,709.51,31552.0,708.0,712.0,707.95,709.51,31552.0
2021-06-10 15:20:00,709.62,710.47,706.12,708.0,21782.0,709.62,710.47,706.12,708.0,21782.0
2021-06-10 15:25:00,707.81,714.54,706.71,713.0,43880.0,707.81,714.54,706.71,713.0,43880.0
2021-06-10 15:30:00,714.69,714.69,708.75,712.68,26423.0,714.69,714.69,708.75,712.68,26423.0
2021-06-10 15:35:00,711.92,712.35,709.53,710.24,8620.0,711.92,712.35,709.53,710.24,8620.0
2021-06-10 15:40:00,709.75,713.3,709.1,710.08,37302.0,709.75,713.3,709.1,710.08,37302.0
2021-06-10 15:45:00,710.0,710.69,709.1,710.09,21826.0,710.0,710.69,709.1,710.09,21826.0
2021-06-10 15:50:00,710.3,710.5,706.97,707.63,31074.0,710.3,710.5,706.97,707.63,31074.0
2021-06-10 15:55:00,707.74,708.47,705.1,707.15,57365.0,707.74,708.47,705.1,707.15,57365.0
2021-06-11 09:30:00,715.77,718.77,710.18,716.76,26645.0,715.77,718.77,710.18,716.76,26645.0
2021-06-11 09:35:00,715.03,719.76,715.03,719.2,22968.0,715.03,719.76,715.03,719.2,22968.0
2021-06-11 09:40:00,719.77,719.77,707.76,707.76,25985.0,719.77,719.77,707.76,707.76,25985.0
2021-06-11 09:45:00,708.35,708.46,705.01,705.01,10566.0,708.35,708.46,705.01,705.01,10566.0
2021-06-11 09:50:00,706.07,708.45,705.06,707.45,11832.0,706.07,708.45,705.06,707.45,11832.0
2021-06-11 09:55:00,707.56,707.56,699.0,699.45,17763.0,707.56,707.56,699.0,699.45,17763.0
2021-06-11 10:00:00,700.0,702.5,698.61,700.63,10129.0,700.0,702.5,698.61,700.63,10129.0
2021-06-11 10:05:00,701.37,701.37,692.93,692.93,18130.0,701.37,701.37,692.93,692.93,18130.0
2021-06-11 10:10:00,693.74,698.13,693.5,695.36,11500.0,693.74,698.13,693.5,695.36,11500.0
2021-06-11 10:15:00,696.61,697.45,695.0,695.5,4854.0,696.61,697.45,695.0,695.5,4854.0
2021-06-11 10:20:00,695.71,698.01,694.37,696.13,7286.0,695.71,698.01,694.37,696.13,7286.0
2021-06-11 10:25:00,696.44,699.03,696.02,698.31,4430.0,696.44,699.03,696.02,698.31,4430.0
2021-06-11 10:30:00,698.31,699.6,695.02,695.02,6001.0,698.31,699.6,695.02,695.02,6001.0
2021-06-11 10:35:00,694.23,694.37,691.12,692.01,7884.0,694.23,694.37,691.12,692.01,7884.0
2021-06-11 10:40:00,692.3,693.57,689.0,689.29,15814.0,692.3,693.57,689.0,689.29,15814.0
2021-06-11 10:45:00,688.79,691.58,688.02,688.02,7203.0,688.79,691.58,688.02,688.02,7203.0
2021-06-11 10:50:00,688.02,690.25,686.72,689.0,6116.0,688.02,690.25,686.72,689.0,6116.0
2021-06-11 10:55:00,689.5,693.17,689.49,692.59,4786.0,689.5,693.17,689.49,692.59,4786.0
2021-06-11 11:00:00,692.19,692.39,689.0,689.54,3349.0,692.19,692.39,689.0,689.54,3349.0
2021-06-11 11:05:00,689.25,693.23,688.51,693.23,9223.0,689.25,693.23,688.51,693.23,9223.0
2021-06-11 11:10:00,692.47,692.47,688.0,688.0,4117.0,692.47,692.47,688.0,688.0,4117.0
2021-06-11 11:15:00,688.32,689.74,688.23,689.13,3923.0,688.32,689.74,688.23,689.13,3923.0
2021-06-11 11:20:00,689.43,690.0,687.41,688.71,2804.0,689.43,690.0,687.41,688.71,2804.0
2021-06-11 11:25:00,687.6,689.61,687.5,688.15,2894.0,687.6,689.61,687.5,688.15,2894.0
2021-06-11 11:30:00,688.15,688.15,686.23,688.0,7225.0,688.15,688.15,686.23,688.0,7225.0
2021-06-11 11:35:00,687.77,689.73,687.54,689.73,2210.0,687.77,689.73,687.54,689.73,2210.0
2021-06-11 11:40:00,688.52,688.58,685.4,687.4,3023.0,688.52,688.58,685.4,687.4,3023.0
2021-06-11 11:45:00,687.49,691.63,687.49,691.63,5041.0,687.49,691.63,687.49,691.63,5041.0
2021-06-11 11:50:00,691.64,692.27,690.16,690.16,2450.0,691.64,692.27,690.16,690.16,2450.0
2021-06-11 11:55:00,690.02,690.21,689.21,689.91,3650.0,690.02,690.21,689.21,689.91,3650.0
2021-06-11 12:00:00,690.29,690.87,688.8,689.38,2646.0,690.29,690.87,688.8,689.38,2646.0
2021-06-11 12:05:00,690.01,690.04,688.91,689.29,2921.0,690.01,690.04,688.91,689.29,2921.0
2021-06-11 12:10:00,689.16,690.02,689.16,689.34,1154.0,689.16,690.02,689.16,689.34,1154.0
2021-06-11 12:15:00,689.41,690.47,688.52,690.13,2356.0,689.41,690.47,688.52,690.13,2356.0
2021-06-11 12:20:00,689.85,690.13,686.71,686.71,2698.0,689.85,690.13,686.71,686.71,2698.0
2021-06-11 12:25:00,687.5,687.5,686.08,686.36,2627.0,687.5,687.5,686.08,686.36,2627.0
2021-06-11 12:30:00,687.26,688.04,686.59,687.18,2050.0,687.26,688.04,686.59,687.18,2050.0
2021-06-11 12:35:00,687.5,687.5,685.6,686.06,3879.0,687.5,687.5,685.6,686.06,3879.0
2021-06-11 12:40:00,687.0,689.0,686.64,688.21,2042.0,687.0,689.0,686.64,688.21,2042.0
2021-06-11 12:45:00,688.21,690.47,687.43,689.76,3008.0,688.21,690.47,687.43,689.76,3008.0
2021-06-11 12:50:00,691.3,691.63,691.11,691.11,1300.0,691.3,691.63,691.11,691.11,1300.0
2021-06-11 12:55:00,691.53,691.64,690.71,691.04,1340.0,691.53,691.64,690.71,691.04,1340.0
2021-06-11 13:00:00,690.84,690.84,688.91,689.5,900.0,690.84,690.84,688.91,689.5,900.0
2021-06-11 13:05:00,689.49,689.49,688.56,688.85,1140.0,689.49,689.49,688.56,688.85,1140.0
2021-06-11 13:10:00,688.84,688.84,686.62,686.62,2076.0,688.84,688.84,686.62,686.62,2076.0
2021-06-11 13:15:00,685.74,686.15,684.1,684.1,4264.0,685.74,686.15,684.1,684.1,4264.0
2021-06-11 13:20:00,684.06,684.64,681.92,683.82,4678.0,684.06,684.64,681.92,683.82,4678.0
2021-06-11 13:25:00,683.66,683.66,681.25,681.25,4200.0,683.66,683.66,681.25,681.25,4200.0
2021-06-11 13:30:00,681.47,681.7,679.19,680.5,8215.0,681.47,681.7,679.19,680.5,8215.0
2021-06-11 13:35:00,680.83,680.83,677.0,678.41,7844.0,680.83,680.83,677.0,678.41,7844.0
2021-06-11 13:40:00,678.79,678.98,677.02,677.63,6287.0,678.79,678.98,677.02,677.63,6287.0
2021-06-11 13:45:00,677.74,680.91,677.42,679.63,5743.0,677.74,680.91,677.42,679.63,5743.0
2021-06-11 13:50:00,679.38,680.34,678.76,679.67,4641.0,679.38,680.34,678.76,679.67,4641.0
2021-06-11 13:55:00,680.18,682.14,680.18,680.88,7509.0,680.18,682.14,680.18,680.88,7509.0
2021-06-11 14:00:00,680.82,681.43,679.0,679.69,8774.0,680.82,681.43,679.0,679.69,8774.0
2021-06-11 14:05:00,680.0,680.57,679.01,680.57,2311.0,680.0,680.57,679.01,680.57,2311.0
2021-06-11 14:10:00,680.78,680.78,679.25,679.95,1972.0,680.78,680.78,679.25,679.95,1972.0
2021-06-11 14:15:00,680.23,680.39,679.59,680.16,952.0,680.23,680.39,679.59,680.16,952.0
2021-06-11 14:20:00,680.39,681.8,679.93,681.63,3044.0,680.39,681.8,679.93,681.63,3044.0
2021-06-11 14:25:00,681.32,684.0,681.14,683.23,9185.0,681.32,684.0,681.14,683.23,9185.0
2021-06-11 14:30:00,683.38,687.81,682.91,687.0,10292.0,683.38,687.81,682.91,687.0,10292.0
2021-06-11 14:35:00,686.59,688.0,686.05,687.81,3465.0,686.59,688.0,686.05,687.81,3465.0
2021-06-11 14:40:00,687.0,687.53,684.23,685.22,5857.0,687.0,687.53,684.23,685.22,5857.0
2021-06-11 14:45:00,684.42,686.0,684.42,685.28,2020.0,684.42,686.0,684.42,685.28,2020.0
2021-06-11 14:50:00,684.36,685.15,684.36,684.4,1759.0,684.36,685.15,684.36,684.4,1759.0
2021-06-11 14:55:00,684.99,688.67,684.83,687.45,6241.0,684.99,688.67,684.83,687.45,6241.0
2021-06-11 15:00:00,687.97,688.99,687.15,687.27,2303.0,687.97,688.99,687.15,687.27,2303.0
2021-06-11 15:05:00,686.36,686.36,685.09,685.62,2175.0,686.36,686.36,685.09,685.62,2175.0
2021-06-11 15:10:00,685.01,685.01,684.0,684.0,1135.0,685.01,685.01,684.0,684.0,1135.0
2021-06-11 15:15:00,684.0,684.2,681.0,681.62,3510.0,684.0,684.2,681.0,681.62,3510.0
2021-06-11 15:20:00,681.61,682.96,681.6,682.07,2948.0,681.61,682.96,681.6,682.07,2948.0
2021-06-11 15:25:00,682.76,683.14,681.29,681.37,5075.0,682.76,683.14,681.29,681.37,5075.0
2021-06-11 15:30:00,681.3,682.62,678.59,681.9,21590.0,681.3,682.62,678.59,681.9,21590.0
2021-06-11 15:35:00,682.22,682.39,680.67,680.67,3615.0,682.22,682.39,680.67,680.67,3615.0
2021-06-11 15:40:00,681.0,681.01,679.48,680.0,6174.0,681.0,681.01,679.48,680.0,6174.0
2021-06-11 15:45:00,679.82,681.47,679.5,680.35,10061.0,679.82,681.47,679.5,680.35,10061.0
2021-06-11 15:50:00,680.37,682.15,680.23,682.15,8008.0,680.37,682.15,680.23,682.15,8008.0
2021-06-11 15:55:00,682.15,682.99,681.75,682.99,19887.0,682.15,682.99,681.75,682.99,19887.0
2021-06-14 09:30:00,679.96,684.0,678.6,681.0,15311.0,679.96,684.0,678.6,681.0,15311.0
2021-06-14 09:35:00,683.97,683.97,679.0,683.22,9557.0,683.97,683.97,679.0,683.22,9557.0
2021-06-14 09:40:00,683.15,687.06,682.59,687.06,8012.0,683.15,687.06,682.59,687.06,8012.0
2021-06-14 09:45:00,687.79,696.18,687.79,693.0,18998.0,687.79,696.18,687.79,693.0,18998.0
2021-06-14 09:50:00,695.41,696.36,689.04,690.04,7826.0,695.41,696.36,689.04,690.04,7826.0
2021-06-14 09:55:00,691.75,694.0,691.25,693.95,5100.0,691.75,694.0,691.25,693.95,5100.0
2021-06-14 10:00:00,693.75,694.27,686.11,688.16,8512.0,693.75,694.27,686.11,688.16,8512.0
2021-06-14 10:05:00,689.68,690.3,686.8,688.68,3292.0,689.68,690.3,686.8,688.68,3292.0
2021-06-14 10:10:00,688.2,689.37,683.06,685.02,15817.0,688.2,689.37,683.06,685.02,15817.0
2021-06-14 10:15:00,684.06,686.29,684.06,684.76,2411.0,684.06,686.29,684.06,684.76,2411.0
2021-06-14 10:20:00,684.86,684.86,683.36,683.36,414.0,684.86,684.86,683.36,683.36,414.0
2021-06-14 10:25:00,684.11,684.25,681.01,682.0,2422.0,684.11,684.25,681.01,682.0,2422.0
2021-06-14 10:30:00,681.0,681.85,679.83,680.0,4054.0,681.0,681.85,679.83,680.0,4054.0
2021-06-14 10:35:00,679.0,679.0,671.76,675.3,14228.0,679.0,679.0,671.76,675.3,14228.0
2021-06-14 10:40:00,675.3,675.3,672.0,673.39,4223.0,675.3,675.3,672.0,673.39,4223.0
2021-06-14 10:45:00,673.3,674.96,672.43,674.1,2600.0,673.3,674.96,672.43,674.1,2600.0
2021-06-14 10:50:00,674.05,678.93,674.04,678.42,7337.0,674.05,678.93,674.04,678.42,7337.0
2021-06-14 10:55:00,678.06,678.2,676.5,676.5,1975.0,678.06,678.2,676.5,676.5,1975.0
2021-06-14 11:00:00,676.97,676.97,674.21,674.26,4222.0,676.97,676.97,674.21,674.26,4222.0
2021-06-14 11:05:00,674.4,674.82,672.01,673.76,3083.0,674.4,674.82,672.01,673.76,3083.0
2021-06-14 11:10:00,674.05,676.34,673.65,676.18,2612.0,674.05,676.34,673.65,676.18,2612.0
2021-06-14 11:15:00,675.0,675.97,674.3,674.31,800.0,675.0,675.97,674.3,674.31,800.0
2021-06-14 11:20:00,674.9,678.0,673.09,677.69,7719.0,674.9,678.0,673.09,677.69,7719.0
2021-06-14 11:25:00,676.28,677.31,675.26,676.91,1418.0,676.28,677.31,675.26,676.91,1418.0
2021-06-14 11:30:00,676.3,676.3,674.44,674.44,3431.0,676.3,676.3,674.44,674.44,3431.0
2021-06-14 11:35:00,674.8,676.3,674.62,675.45,1750.0,674.8,676.3,674.62,675.45,1750.0
2021-06-14 11:40:00,676.14,676.69,675.48,675.48,1004.0,676.14,676.69,675.48,675.48,1004.0
2021-06-14 11:45:00,675.89,675.89,674.92,675.68,1400.0,675.89,675.89,674.92,675.68,1400.0
2021-06-14 11:50:00,675.16,675.9,674.15,675.83,1406.0,675.16,675.9,674.15,675.83,1406.0
2021-06-14 11:55:00,675.36,677.14,674.29,677.14,906.0,675.36,677.14,674.29,677.14,906.0
2021-06-14 12:00:00,676.64,677.19,676.19,676.42,2118.0,676.64,677.19,676.19,676.42,2118.0
2021-06-14 12:05:00,677.39,677.39,675.81,676.0,1886.0,677.39,677.39,675.81,676.0,1886.0
2021-06-14 12:10:00,675.41,676.0,674.99,676.0,800.0,675.41,676.0,674.99,676.0,800.0
2021-06-14 12:15:00,676.22,676.33,675.66,675.97,1100.0,676.22,676.33,675.66,675.97,1100.0
2021-06-14 12:20:00,675.97,675.97,675.97,675.97,0.0,675.97,675.97,675.97,675.97,0.0
2021-06-14 12:25:00,675.57,676.05,674.98,675.1,1104.0,675.57,676.05,674.98,675.1,1104.0
2021-06-14 12:30:00,675.04,676.0,674.6,676.0,1900.0,675.04,676.0,674.6,676.0,1900.0
2021-06-14 12:35:00,674.97,676.68,674.97,676.16,987.0,674.97,676.68,674.97,676.16,987.0
2021-06-14 12:40:00,676.73,676.73,676.64,676.64,200.0,676.73,676.73,676.64,676.64,200.0
2021-06-14 12:45:00,677.41,677.65,677.35,677.64,700.0,677.41,677.65,677.35,677.64,700.0
2021-06-14 12:50:00,677.03,677.51,676.55,676.61,1880.0,677.03,677.51,676.55,676.61,1880.0
2021-06-14 12:55:00,677.71,677.71,676.41,676.41,1100.0,677.71,677.71,676.41,676.41,1100.0
2021-06-14 13:00:00,677.08,677.65,676.43,676.9,2000.0,677.08,677.65,676.43,676.9,2000.0
2021-06-14 13:05:00,676.84,677.0,675.0,675.74,1179.0,676.84,677.0,675.0,675.74,1179.0
2021-06-14 13:10:00,675.23,675.4,674.33,675.24,1270.0,675.23,675.4,674.33,675.24,1270.0
2021-06-14 13:15:00,674.5,675.58,674.0,674.54,7145.0,674.5,675.58,674.0,674.54,7145.0
2021-06-14 13:20:00,674.62,676.51,674.38,676.51,2200.0,674.62,676.51,674.38,676.51,2200.0
2021-06-14 13:25:00,675.77,676.44,675.77,676.44,2755.0,675.77,676.44,675.77,676.44,2755.0
2021-06-14 13:30:00,676.47,676.56,676.15,676.16,700.0,676.47,676.56,676.15,676.16,700.0
2021-06-14 13:35:00,676.43,676.56,675.41,675.94,947.0,676.43,676.56,675.41,675.94,947.0
2021-06-14 13:40:00,675.16,675.76,674.85,675.02,622.0,675.16,675.76,674.85,675.02,622.0
2021-06-14 13:45:00,674.24,674.64,674.16,674.16,400.0,674.24,674.64,674.16,674.16,400.0
2021-06-14 13:50:00,674.12,674.91,673.67,674.06,1724.0,674.12,674.91,673.67,674.06,1724.0
2021-06-14 13:55:00,673.5,674.44,673.5,674.44,357.0,673.5,674.44,673.5,674.44,357.0
2021-06-14 14:00:00,673.98,674.72,673.71,673.71,1208.0,673.98,674.72,673.71,673.71,1208.0
2021-06-14 14:05:00,674.52,674.65,673.55,673.55,1252.0,674.52,674.65,673.55,673.55,1252.0
2021-06-14 14:10:00,673.13,673.13,669.95,670.63,8853.0,673.13,673.13,669.95,670.63,8853.0
2021-06-14 14:15:00,669.59,671.96,669.59,671.21,2035.0,669.59,671.96,669.59,671.21,2035.0
2021-06-14 14:20:00,671.0,671.23,670.46,670.98,2132.0,671.0,671.23,670.46,670.98,2132.0
2021-06-14 14:25:00,670.59,671.37,670.32,671.22,2200.0,670.59,671.37,670.32,671.22,2200.0
2021-06-14 14:30:00,671.66,672.52,671.3,671.61,2292.0,671.66,672.52,671.3,671.61,2292.0
2021-06-14 14:35:00,671.41,671.81,669.72,669.99,5531.0,671.41,671.81,669.72,669.99,5531.0
2021-06-14 14:40:00,669.18,669.99,668.44,669.44,2156.0,669.18,669.99,668.44,669.44,2156.0
2021-06-14 14:45:00,669.0,669.58,668.45,669.45,2000.0,669.0,669.58,668.45,669.45,2000.0
2021-06-14 14:50:00,669.02,669.82,668.39,669.74,1803.0,669.02,669.82,668.39,669.74,1803.0
2021-06-14 14:55:00,670.58,671.33,669.88,671.33,1652.0,670.58,671.33,669.88,671.33,1652.0
2021-06-14 15:00:00,671.46,671.93,670.44,671.01,2414.0,671.46,671.93,670.44,671.01,2414.0
2021-06-14 15:05:00,670.66,671.11,670.51,670.75,900.0,670.66,671.11,670.51,670.75,900.0
2021-06-14 15:10:00,670.02,670.27,669.06,669.08,3833.0,670.02,670.27,669.06,669.08,3833.0
2021-06-14 15:15:00,669.11,669.23,667.53,668.97,2398.0,669.11,669.23,667.53,668.97,2398.0
2021-06-14 15:20:00,669.15,669.51,668.4,669.17,1417.0,669.15,669.51,668.4,669.17,1417.0
2021-06-14 15:25:00,669.24,670.5,669.0,670.21,5031.0,669.24,670.5,669.0,670.21,5031.0
2021-06-14 15:30:00,670.18,672.81,670.09,672.81,7965.0,670.18,672.81,670.09,672.81,7965.0
2021-06-14 15:35:00,673.0,674.13,672.86,674.13,7751.0,673.0,674.13,672.86,674.13,7751.0
2021-06-14 15:40:00,674.66,674.66,672.56,674.14,3500.0,674.66,674.66,672.56,674.14,3500.0
2021-06-14 15:45:00,674.1,674.58,673.47,673.9,9129.0,674.1,674.58,673.47,673.9,9129.0
2021-06-14 15:50:00,673.98,674.26,673.0,674.26,9244.0,673.98,674.26,673.0,674.26,9244.0
2021-06-14 15:55:00,673.98,676.06,673.44,676.05,25516.0,673.98,676.06,673.44,676.05,25516.0
2021-06-15 09:30:00,665.99,673.0,665.99,671.66,10308.0,665.99,673.0,665.99,671.66,10308.0
2021-06-15 09:35:00,672.0,672.0,663.0,664.76,5032.0,672.0,672.0,663.0,664.76,5032.0
2021-06-15 09:40:00,664.91,666.45,664.0,664.11,7565.0,664.91,666.45,664.0,664.11,7565.0
2021-06-15 09:45:00,663.83,664.41,661.5,661.95,3758.0,663.83,664.41,661.5,661.95,3758.0
2021-06-15 09:50:00,661.82,664.99,661.35,664.99,3305.0,661.82,664.99,661.35,664.99,3305.0
2021-06-15 09:55:00,664.99,668.4,664.69,667.85,5409.0,664.99,668.4,664.69,667.85,5409.0
2021-06-15 10:00:00,667.46,668.34,666.04,666.83,600.0,667.46,668.34,666.04,666.83,600.0
2021-06-15 10:05:00,666.48,666.73,665.0,665.37,2814.0,666.48,666.73,665.0,665.37,2814.0
2021-06-15 10:10:00,665.32,666.5,664.86,666.39,2483.0,665.32,666.5,664.86,666.39,2483.0
2021-06-15 10:15:00,666.37,667.17,665.8,666.77,1585.0,666.37,667.17,665.8,666.77,1585.0
2021-06-15 10:20:00,665.88,665.94,663.61,663.61,1250.0,665.88,665.94,663.61,663.61,1250.0
2021-06-15 10:25:00,663.5,663.51,659.1,659.11,7393.0,663.5,663.51,659.1,659.11,7393.0
2021-06-15 10:30:00,659.11,661.29,657.87,660.65,7604.0,659.11,661.29,657.87,660.65,7604.0
2021-06-15 10:35:00,660.15,660.87,660.15,660.51,400.0,660.15,660.87,660.15,660.51,400.0
2021-06-15 10:40:00,660.26,660.26,658.86,659.48,1320.0,660.26,660.26,658.86,659.48,1320.0
2021-06-15 10:45:00,659.34,659.34,656.72,657.99,6814.0,659.34,659.34,656.72,657.99,6814.0
2021-06-15 10:50:00,657.87,659.97,657.52,658.56,1750.0,657.87,659.97,657.52,658.56,1750.0
2021-06-15 10:55:00,658.06,659.5,656.78,659.5,1977.0,658.06,659.5,656.78,659.5,1977.0
2021-06-15 11:00:00,659.96,659.96,657.73,657.73,1930.0,659.96,659.96,657.73,657.73,1930.0
2021-06-15 11:05:00,657.78,661.58,657.78,661.09,5681.0,657.78,661.58,657.78,661.09,5681.0
2021-06-15 11:10:00,662.4,664.23,661.91,664.23,2038.0,662.4,664.23,661.91,664.23,2038.0
2021-06-15 11:15:00,664.0,664.22,663.0,663.0,699.0,664.0,664.22,663.0,663.0,699.0
2021-06-15 11:20:00,662.12,662.12,660.63,660.98,1396.0,662.12,662.12,660.63,660.98,1396.0
2021-06-15 11:25:00,660.15,660.15,659.13,659.14,2992.0,660.15,660.15,659.13,659.14,2992.0
2021-06-15 11:30:00,659.04,660.05,659.04,659.06,1028.0,659.04,660.05,659.04,659.06,1028.0
2021-06-15 11:35:00,658.79,660.1,656.94,657.11,3055.0,658.79,660.1,656.94,657.11,3055.0
2021-06-15 11:40:00,657.0,657.41,656.54,657.06,2859.0,657.0,657.41,656.54,657.06,2859.0
2021-06-15 11:45:00,657.16,657.55,656.7,657.15,2001.0,657.16,657.55,656.7,657.15,2001.0
2021-06-15 11:50:00,657.3,657.3,656.59,656.59,1930.0,657.3,657.3,656.59,656.59,1930.0
2021-06-15 11:55:00,656.0,656.89,655.84,656.89,2213.0,656.0,656.89,655.84,656.89,2213.0
2021-06-15 12:00:00,656.77,658.19,656.72,656.72,1043.0,656.77,658.19,656.72,656.72,1043.0
2021-06-15 12:05:00,655.76,657.46,655.76,657.02,1900.0,655.76,657.46,655.76,657.02,1900.0
2021-06-15 12:10:00,657.5,657.55,656.94,656.94,2215.0,657.5,657.55,656.94,656.94,2215.0
2021-06-15 12:15:00,657.09,658.16,656.01,657.91,5899.0,657.09,658.16,656.01,657.91,5899.0
2021-06-15 12:20:00,658.0,658.88,657.93,658.88,850.0,658.0,658.88,657.93,658.88,850.0
2021-06-15 12:25:00,659.25,659.49,657.91,659.49,2327.0,659.25,659.49,657.91,659.49,2327.0
2021-06-15 12:30:00,659.78,660.0,659.26,659.26,400.0,659.78,660.0,659.26,659.26,400.0
2021-06-15 12:35:00,658.56,658.94,657.96,657.97,800.0,658.56,658.94,657.96,657.97,800.0
2021-06-15 12:40:00,658.01,658.6,657.68,657.85,1655.0,658.01,658.6,657.68,657.85,1655.0
2021-06-15 12:45:00,658.52,659.0,658.36,659.0,1238.0,658.52,659.0,658.36,659.0,1238.0
2021-06-15 12:50:00,659.08,662.37,659.03,662.37,5801.0,659.08,662.37,659.03,662.37,5801.0
2021-06-15 12:55:00,661.65,661.99,661.0,661.63,1545.0,661.65,661.99,661.0,661.63,1545.0
2021-06-15 13:00:00,661.63,662.0,661.13,661.13,1855.0,661.63,662.0,661.13,661.13,1855.0
2021-06-15 13:05:00,662.4,663.28,662.4,663.02,517.0,662.4,663.28,662.4,663.02,517.0
2021-06-15 13:10:00,662.3,663.17,662.25,662.67,614.0,662.3,663.17,662.25,662.67,614.0
2021-06-15 13:15:00,661.88,663.1,661.88,662.6,1872.0,661.88,663.1,661.88,662.6,1872.0
2021-06-15 13:20:00,663.2,663.68,662.77,662.77,600.0,663.2,663.68,662.77,662.77,600.0
2021-06-15 13:25:00,663.18,663.18,662.65,662.65,200.0,663.18,663.18,662.65,662.65,200.0
2021-06-15 13:30:00,662.51,662.72,662.51,662.72,200.0,662.51,662.72,662.51,662.72,200.0
2021-06-15 13:35:00,662.81,663.5,662.81,663.5,300.0,662.81,663.5,662.81,663.5,300.0
2021-06-15 13:40:00,663.11,663.14,663.11,663.14,200.0,663.11,663.14,663.11,663.14,200.0
2021-06-15 13:45:00,663.99,664.31,663.87,663.87,600.0,663.99,664.31,663.87,663.87,600.0
2021-06-15 13:50:00,664.01,664.69,663.92,664.22,1775.0,664.01,664.69,663.92,664.22,1775.0
2021-06-15 13:55:00,663.85,664.26,663.5,664.26,500.0,663.85,664.26,663.5,664.26,500.0
2021-06-15 14:00:00,664.34,665.78,664.24,665.41,2244.0,664.34,665.78,664.24,665.41,2244.0
2021-06-15 14:05:00,665.61,665.62,664.76,665.1,1400.0,665.61,665.62,664.76,665.1,1400.0
2021-06-15 14:10:00,663.51,665.0,663.51,664.47,895.0,663.51,665.0,663.51,664.47,895.0
2021-06-15 14:15:00,664.51,665.11,663.7,664.16,2708.0,664.51,665.11,663.7,664.16,2708.0
2021-06-15 14:20:00,663.66,663.66,663.53,663.53,200.0,663.66,663.66,663.53,663.53,200.0
2021-06-15 14:25:00,664.23,664.78,663.83,664.7,887.0,664.23,664.78,663.83,664.7,887.0
2021-06-15 14:30:00,664.14,664.14,663.81,663.81,300.0,664.14,664.14,663.81,663.81,300.0
2021-06-15 14:35:00,663.55,664.04,663.55,663.6,700.0,663.55,664.04,663.55,663.6,700.0
2021-06-15 14:40:00,664.06,664.06,663.16,663.16,600.0,664.06,664.06,663.16,663.16,600.0
2021-06-15 14:45:00,664.0,664.06,663.22,663.22,401.0,664.0,664.06,663.22,663.22,401.0
2021-06-15 14:50:00,663.46,663.49,663.46,663.49,200.0,663.46,663.49,663.46,663.49,200.0
2021-06-15 14:55:00,663.39,664.99,663.39,663.57,400.0,663.39,664.99,663.39,663.57,400.0
2021-06-15 15:00:00,664.65,664.65,662.5,663.2,2440.0,664.65,664.65,662.5,663.2,2440.0
2021-06-15 15:05:00,662.63,664.47,662.63,664.37,2200.0,662.63,664.47,662.63,664.37,2200.0
2021-06-15 15:10:00,664.94,665.0,664.59,664.6,451.0,664.94,665.0,664.59,664.6,451.0
2021-06-15 15:15:00,664.92,664.92,664.27,664.47,1055.0,664.92,664.92,664.27,664.47,1055.0
2021-06-15 15:20:00,664.51,664.52,662.68,662.68,1509.0,664.51,664.52,662.68,662.68,1509.0
2021-06-15 15:25:00,663.22,663.22,661.88,662.44,1875.0,663.22,663.22,661.88,662.44,1875.0
2021-06-15 15:30:00,662.39,662.39,662.28,662.37,400.0,662.39,662.39,662.28,662.37,400.0
2021-06-15 15:35:00,661.88,662.45,661.41,661.41,960.0,661.88,662.45,661.41,661.41,960.0
2021-06-15 15:40:00,662.16,662.49,661.52,661.98,1405.0,662.16,662.49,661.52,661.98,1405.0
2021-06-15 15:45:00,662.19,663.23,662.19,662.92,1169.0,662.19,663.23,662.19,662.92,1169.0
2021-06-15 15:50:00,663.4,664.38,662.21,663.2,8455.0,663.4,664.38,662.21,663.2,8455.0
2021-06-15 15:55:00,663.36,663.76,661.99,662.59,17453.0,663.36,663.76,661.99,662.59,17453.0
2021-06-16 09:30:00,659.42,661.0,657.41,657.89,9185.0,659.42,661.0,657.41,657.89,9185.0
2021-06-16 09:35:00,658.25,659.49,657.6,657.61,6995.0,658.25,659.49,657.6,657.61,6995.0
2021-06-16 09:40:00,657.0,657.88,654.42,657.78,5321.0,657.0,657.88,654.42,657.78,5321.0
2021-06-16 09:45:00,656.24,656.24,654.0,654.02,3106.0,656.24,656.24,654.0,654.02,3106.0
2021-06-16 09:50:00,654.24,654.24,651.62,653.77,4854.0,654.24,654.24,651.62,653.77,4854.0
2021-06-16 09:55:00,653.8,655.09,652.74,654.55,3457.0,653.8,655.09,652.74,654.55,3457.0
2021-06-16 10:00:00,654.7,655.71,653.68,654.15,4586.0,654.7,655.71,653.68,654.15,4586.0
2021-06-16 10:05:00,653.47,655.37,653.47,654.06,5259.0,653.47,655.37,653.47,654.06,5259.0
2021-06-16 10:10:00,654.71,657.07,654.51,655.93,2011.0,654.71,657.07,654.51,655.93,2011.0
2021-06-16 10:15:00,655.8,656.98,654.88,656.98,2672.0,655.8,656.98,654.88,656.98,2672.0
2021-06-16 10:20:00,656.62,656.91,654.78,654.78,1550.0,656.62,656.91,654.78,654.78,1550.0
2021-06-16 10:25:00,655.34,655.87,655.19,655.19,820.0,655.34,655.87,655.19,655.19,820.0
2021-06-16 10:30:00,654.99,655.07,653.64,654.0,2490.0,654.99,655.07,653.64,654.0,2490.0
2021-06-16 10:35:00,653.09,653.09,648.81,652.23,7509.0,653.09,653.09,648.81,652.23,7509.0
2021-06-16 10:40:00,651.92,653.3,651.4,652.81,3401.0,651.92,653.3,651.4,652.81,3401.0
2021-06-16 10:45:00,652.43,652.47,651.64,651.77,1939.0,652.43,652.47,651.64,651.77,1939.0
2021-06-16 10:50:00,650.39,651.37,650.38,650.38,1329.0,650.39,651.37,650.38,650.38,1329.0
2021-06-16 10:55:00,650.23,651.17,650.07,650.51,2048.0,650.23,651.17,650.07,650.51,2048.0
2021-06-16 11:00:00,650.57,651.52,650.54,651.52,900.0,650.57,651.52,650.54,651.52,900.0
2021-06-16 11:05:00,650.74,651.0,649.62,651.0,2700.0,650.74,651.0,649.62,651.0,2700.0
2021-06-16 11:10:00,650.5,653.26,650.5,653.09,2000.0,650.5,653.26,650.5,653.09,2000.0
2021-06-16 11:15:00,653.01,655.6,652.74,654.66,3611.0,653.01,655.6,652.74,654.66,3611.0
2021-06-16 11:20:00,655.39,656.31,655.39,655.9,1410.0,655.39,656.31,655.39,655.9,1410.0
2021-06-16 11:25:00,656.16,656.96,656.15,656.96,1501.0,656.16,656.96,656.15,656.96,1501.0
2021-06-16 11:30:00,656.85,657.48,656.25,657.22,2613.0,656.85,657.48,656.25,657.22,2613.0
2021-06-16 11:35:00,657.86,659.36,657.86,658.68,3244.0,657.86,659.36,657.86,658.68,3244.0
2021-06-16 11:40:00,659.04,659.39,658.77,659.24,2179.0,659.04,659.39,658.77,659.24,2179.0
2021-06-16 11:45:00,658.68,658.91,657.94,657.94,1576.0,658.68,658.91,657.94,657.94,1576.0
2021-06-16 11:50:00,657.87,658.16,657.25,657.74,1794.0,657.87,658.16,657.25,657.74,1794.0
2021-06-16 11:55:00,658.41,658.74,657.74,658.22,1200.0,658.41,658.74,657.74,658.22,1200.0
2021-06-16 12:00:00,658.36,658.79,658.35,658.74,458.0,658.36,658.79,658.35,658.74,458.0
2021-06-16 12:05:00,658.28,659.1,657.82,658.15,1609.0,658.28,659.1,657.82,658.15,1609.0
2021-06-16 12:10:00,657.92,657.92,655.56,655.67,1400.0,657.92,657.92,655.56,655.67,1400.0
2021-06-16 12:15:00,654.49,654.6,653.95,653.95,409.0,654.49,654.6,653.95,653.95,409.0
2021-06-16 12:20:00,653.95,654.16,653.52,653.55,1510.0,653.95,654.16,653.52,653.55,1510.0
2021-06-16 12:25:00,653.08,653.08,651.56,651.56,1632.0,653.08,653.08,651.56,651.56,1632.0
2021-06-16 12:30:00,651.84,653.65,651.43,653.59,9813.0,651.84,653.65,651.43,653.59,9813.0
2021-06-16 12:35:00,653.66,653.68,650.06,650.26,5514.0,653.66,653.68,650.06,650.26,5514.0
2021-06-16 12:40:00,650.25,651.08,649.37,651.08,4100.0,650.25,651.08,649.37,651.08,4100.0
2021-06-16 12:45:00,651.24,652.76,651.24,652.57,1650.0,651.24,652.76,651.24,652.57,1650.0
2021-06-16 12:50:00,651.56,652.67,651.46,651.91,750.0,651.56,652.67,651.46,651.91,750.0
2021-06-16 12:55:00,652.55,652.82,652.43,652.43,300.0,652.55,652.82,652.43,652.43,300.0
2021-06-16 13:00:00,653.2,655.22,652.59,652.59,3889.0,653.2,655.22,652.59,652.59,3889.0
2021-06-16 13:05:00,652.37,652.84,652.0,652.64,717.0,652.37,652.84,652.0,652.64,717.0
2021-06-16 13:10:00,652.86,653.38,652.86,653.38,200.0,652.86,653.38,652.86,653.38,200.0
2021-06-16 13:15:00,653.3,653.3,652.45,652.63,800.0,653.3,653.3,652.45,652.63,800.0
2021-06-16 13:20:00,652.44,653.08,652.39,652.39,600.0,652.44,653.08,652.39,652.39,600.0
2021-06-16 13:25:00,652.47,652.47,651.28,651.37,1512.0,652.47,652.47,651.28,651.37,1512.0
2021-06-16 13:30:00,652.54,653.58,652.29,652.95,500.0,652.54,653.58,652.29,652.95,500.0
2021-06-16 13:35:00,652.81,652.81,652.03,652.5,500.0,652.81,652.81,652.03,652.5,500.0
2021-06-16 13:40:00,652.48,652.48,651.56,651.73,1163.0,652.48,652.48,651.56,651.73,1163.0
2021-06-16 13:45:00,651.86,652.09,650.86,650.86,1786.0,651.86,652.09,650.86,650.86,1786.0
2021-06-16 13:50:00,650.53,652.21,650.0,651.8,2845.0,650.53,652.21,650.0,651.8,2845.0
2021-06-16 13:55:00,652.13,654.74,652.12,654.01,2790.0,652.13,654.74,652.12,654.01,2790.0
2021-06-16 14:00:00,652.0,652.13,646.36,651.39,2125.0,652.0,652.13,646.36,651.39,2125.0
2021-06-16 14:05:00,649.0,651.73,649.0,651.73,2162.0,649.0,651.73,649.0,651.73,2162.0
2021-06-16 14:10:00,651.66,653.6,650.04,650.35,3023.0,651.66,653.6,650.04,650.35,3023.0
2021-06-16 14:15:00,650.33,650.79,648.36,649.47,3400.0,650.33,650.79,648.36,649.47,3400.0
2021-06-16 14:20:00,648.34,649.91,648.31,649.54,2008.0,648.34,649.91,648.31,649.54,2008.0
2021-06-16 14:25:00,650.61,651.67,650.61,650.75,779.0,650.61,651.67,650.61,650.75,779.0
2021-06-16 14:30:00,651.17,652.21,649.5,651.4,2682.0,651.17,652.21,649.5,651.4,2682.0
2021-06-16 14:35:00,650.05,651.37,648.63,650.74,3040.0,650.05,651.37,648.63,650.74,3040.0
2021-06-16 14:40:00,650.12,650.12,646.99,648.0,3530.0,650.12,650.12,646.99,648.0,3530.0
2021-06-16 14:45:00,647.16,649.04,646.83,647.39,2700.0,647.16,649.04,646.83,647.39,2700.0
2021-06-16 14:50:00,647.56,649.84,647.42,648.93,4227.0,647.56,649.84,647.42,648.93,4227.0
2021-06-16 14:55:00,648.73,650.44,648.4,649.78,2702.0,648.73,650.44,648.4,649.78,2702.0
2021-06-16 15:00:00,651.83,652.2,650.01,651.82,4724.0,651.83,652.2,650.01,651.82,4724.0
2021-06-16 15:05:00,652.0,653.34,651.59,652.63,3088.0,652.0,653.34,651.59,652.63,3088.0
2021-06-16 15:10:00,652.91,654.93,652.77,653.06,3130.0,652.91,654.93,652.77,653.06,3130.0
2021-06-16 15:15:00,652.74,654.3,652.69,654.0,3553.0,652.74,654.3,652.69,654.0,3553.0
2021-06-16 15:20:00,654.28,657.71,654.28,657.55,13140.0,654.28,657.71,654.28,657.55,13140.0
2021-06-16 15:25:00,657.87,658.07,655.01,655.04,9103.0,657.87,658.07,655.01,655.04,9103.0
2021-06-16 15:30:00,655.03,655.42,653.92,654.09,4646.0,655.03,655.42,653.92,654.09,4646.0
2021-06-16 15:35:00,654.07,656.0,652.45,655.99,5045.0,654.07,656.0,652.45,655.99,5045.0
2021-06-16 15:40:00,655.95,657.59,655.07,655.37,3101.0,655.95,657.59,655.07,655.37,3101.0
2021-06-16 15:45:00,655.59,657.79,655.13,657.4,6064.0,655.59,657.79,655.13,657.4,6064.0
2021-06-16 15:50:00,657.47,657.74,656.72,657.37,4707.0,657.47,657.74,656.72,657.37,4707.0
2021-06-16 15:55:00,657.06,657.77,655.61,657.74,21859.0,657.06,657.77,655.61,657.74,21859.0
2021-06-17 09:30:00,650.3,655.6,650.3,652.82,11529.0,650.3,655.6,650.3,652.82,11529.0
2021-06-17 09:35:00,652.04,655.0,651.17,653.21,4528.0,652.04,655.0,651.17,653.21,4528.0
2021-06-17 09:40:00,653.24,653.24,643.82,644.57,15672.0,653.24,653.24,643.82,644.57,15672.0
2021-06-17 09:45:00,645.94,649.42,644.3,649.42,19449.0,645.94,649.42,644.3,649.42,19449.0
2021-06-17 09:50:00,650.0,650.86,646.4,646.57,2315.0,650.0,650.86,646.4,646.57,2315.0
2021-06-17 09:55:00,646.88,649.08,644.1,649.08,18009.0,646.88,649.08,644.1,649.08,18009.0
2021-06-17 10:00:00,647.63,649.98,647.34,649.45,8710.0,647.63,649.98,647.34,649.45,8710.0
2021-06-17 10:05:00,649.34,649.92,644.04,644.04,7911.0,649.34,649.92,644.04,644.04,7911.0
2021-06-17 10:10:00,644.5,647.09,640.01,643.5,17454.0,644.5,647.09,640.01,643.5,17454.0
2021-06-17 10:15:00,643.64,644.15,641.1,642.51,6727.0,643.64,644.15,641.1,642.51,6727.0
2021-06-17 10:20:00,643.04,643.35,641.0,643.35,2095.0,643.04,643.35,641.0,643.35,2095.0
2021-06-17 10:25:00,643.46,644.54,642.53,642.54,2360.0,643.46,644.54,642.53,642.54,2360.0
2021-06-17 10:30:00,641.93,642.8,641.03,642.5,4004.0,641.93,642.8,641.03,642.5,4004.0
2021-06-17 10:35:00,643.39,644.31,642.89,644.02,2686.0,643.39,644.31,642.89,644.02,2686.0
2021-06-17 10:40:00,644.62,646.0,644.62,645.12,1927.0,644.62,646.0,644.62,645.12,1927.0
2021-06-17 10:45:00,644.97,645.19,642.4,642.4,3792.0,644.97,645.19,642.4,642.4,3792.0
2021-06-17 10:50:00,642.43,643.12,641.35,642.06,1927.0,642.43,643.12,641.35,642.06,1927.0
2021-06-17 10:55:00,642.59,643.42,639.36,639.67,4486.0,642.59,643.42,639.36,639.67,4486.0
2021-06-17 11:00:00,639.42,644.37,639.42,644.37,4042.0,639.42,644.37,639.42,644.37,4042.0
2021-06-17 11:05:00,643.59,643.59,641.6,642.72,3381.0,643.59,643.59,641.6,642.72,3381.0
2021-06-17 11:10:00,643.75,643.97,642.96,643.68,2332.0,643.75,643.97,642.96,643.68,2332.0
2021-06-17 11:15:00,643.9,643.9,642.24,642.56,2235.0,643.9,643.9,642.24,642.56,2235.0
2021-06-17 11:20:00,642.16,642.93,642.16,642.36,2021.0,642.16,642.93,642.16,642.36,2021.0
2021-06-17 11:25:00,642.21,642.21,640.66,641.97,3305.0,642.21,642.21,640.66,641.97,3305.0
2021-06-17 11:30:00,641.86,642.43,641.63,642.43,2005.0,641.86,642.43,641.63,642.43,2005.0
2021-06-17 11:35:00,642.56,643.11,639.0,642.44,9332.0,642.56,643.11,639.0,642.44,9332.0
2021-06-17 11:40:00,641.9,641.9,640.51,640.51,2043.0,641.9,641.9,640.51,640.51,2043.0
2021-06-17 11:45:00,640.71,641.12,640.58,641.0,841.0,640.71,641.12,640.58,641.0,841.0
2021-06-17 11:50:00,640.43,641.26,639.68,641.0,2400.0,640.43,641.26,639.68,641.0,2400.0
2021-06-17 11:55:00,640.01,640.78,639.49,640.78,2999.0,640.01,640.78,639.49,640.78,2999.0
2021-06-17 12:00:00,640.09,642.16,640.09,641.43,5530.0,640.09,642.16,640.09,641.43,5530.0
2021-06-17 12:05:00,642.13,642.13,640.13,640.36,2450.0,642.13,642.13,640.13,640.36,2450.0
2021-06-17 12:10:00,640.9,644.97,640.5,644.37,9274.0,640.9,644.97,640.5,644.37,9274.0
2021-06-17 12:15:00,643.97,644.1,640.0,640.0,3663.0,643.97,644.1,640.0,640.0,3663.0
2021-06-17 12:20:00,640.48,641.52,639.76,641.52,4849.0,640.48,641.52,639.76,641.52,4849.0
2021-06-17 12:25:00,641.0,642.04,640.48,641.32,2234.0,641.0,642.04,640.48,641.32,2234.0
2021-06-17 12:30:00,641.28,643.53,640.02,643.53,4851.0,641.28,643.53,640.02,643.53,4851.0
2021-06-17 12:35:00,642.89,644.67,642.89,644.47,2007.0,642.89,644.67,642.89,644.47,2007.0
2021-06-17 12:40:00,644.9,645.86,644.47,645.12,1800.0,644.9,645.86,644.47,645.12,1800.0
2021-06-17 12:45:00,644.93,646.42,644.45,646.32,3657.0,644.93,646.42,644.45,646.32,3657.0
2021-06-17 12:50:00,646.45,646.99,645.74,646.86,2018.0,646.45,646.99,645.74,646.86,2018.0
2021-06-17 12:55:00,646.9,647.5,646.87,647.5,1151.0,646.9,647.5,646.87,647.5,1151.0
2021-06-17 13:00:00,648.25,650.7,648.25,648.75,3619.0,648.25,650.7,648.25,648.75,3619.0
2021-06-17 13:05:00,649.9,650.5,648.93,650.5,2200.0,649.9,650.5,648.93,650.5,2200.0
2021-06-17 13:10:00,649.95,650.54,649.77,650.22,2483.0,649.95,650.54,649.77,650.22,2483.0
2021-06-17 13:15:00,650.63,650.94,649.44,649.59,4222.0,650.63,650.94,649.44,649.59,4222.0
2021-06-17 13:20:00,650.3,654.76,650.3,652.91,5740.0,650.3,654.76,650.3,652.91,5740.0
2021-06-17 13:25:00,652.74,655.15,652.73,655.13,5640.0,652.74,655.15,652.73,655.13,5640.0
2021-06-17 13:30:00,654.96,656.69,653.8,654.61,3205.0,654.96,656.69,653.8,654.61,3205.0
2021-06-17 13:35:00,654.4,654.95,653.21,653.21,7904.0,654.4,654.95,653.21,653.21,7904.0
2021-06-17 13:40:00,653.24,656.28,652.77,655.37,3171.0,653.24,656.28,652.77,655.37,3171.0
2021-06-17 13:45:00,655.85,655.91,653.38,654.05,3596.0,655.85,655.91,653.38,654.05,3596.0
2021-06-17 13:50:00,654.05,654.11,653.7,653.99,1600.0,654.05,654.11,653.7,653.99,1600.0
2021-06-17 13:55:00,653.42,656.29,653.42,656.03,5553.0,653.42,656.29,653.42,656.03,5553.0
2021-06-17 14:00:00,655.76,656.47,655.01,656.37,803.0,655.76,656.47,655.01,656.37,803.0
2021-06-17 14:05:00,656.21,657.17,655.56,655.56,950.0,656.21,657.17,655.56,655.56,950.0
2021-06-17 14:10:00,655.25,659.43,655.24,659.42,6119.0,655.25,659.43,655.24,659.42,6119.0
2021-06-17 14:15:00,659.2,665.27,659.2,663.77,20706.0,659.2,665.27,659.2,663.77,20706.0
2021-06-17 14:20:00,664.29,667.7,663.63,667.7,12951.0,664.29,667.7,663.63,667.7,12951.0
2021-06-17 14:25:00,668.0,668.52,665.97,666.8,3736.0,668.0,668.52,665.97,666.8,3736.0
2021-06-17 14:30:00,665.73,666.62,664.24,665.46,4760.0,665.73,666.62,664.24,665.46,4760.0
2021-06-17 14:35:00,665.19,665.96,664.41,665.95,4623.0,665.19,665.96,664.41,665.95,4623.0
2021-06-17 14:40:00,665.95,667.53,664.17,664.17,8830.0,665.95,667.53,664.17,664.17,8830.0
2021-06-17 14:45:00,665.0,666.14,664.13,665.09,4484.0,665.0,666.14,664.13,665.09,4484.0
2021-06-17 14:50:00,664.09,665.49,662.33,662.83,4880.0,664.09,665.49,662.33,662.83,4880.0
2021-06-17 14:55:00,662.76,663.69,661.42,663.09,4362.0,662.76,663.69,661.42,663.09,4362.0
2021-06-17 15:00:00,662.43,662.48,661.71,662.16,1752.0,662.43,662.48,661.71,662.16,1752.0
2021-06-17 15:05:00,662.68,663.0,660.87,660.87,3412.0,662.68,663.0,660.87,660.87,3412.0
2021-06-17 15:10:00,660.99,661.91,660.6,660.92,2640.0,660.99,661.91,660.6,660.92,2640.0
2021-06-17 15:15:00,660.45,660.45,658.04,658.04,2534.0,660.45,660.45,658.04,658.04,2534.0
2021-06-17 15:20:00,658.0,658.17,656.06,656.56,5347.0,658.0,658.17,656.06,656.56,5347.0
2021-06-17 15:25:00,656.32,657.44,656.04,657.44,6410.0,656.32,657.44,656.04,657.44,6410.0
2021-06-17 15:30:00,658.07,660.0,657.99,659.02,3447.0,658.07,660.0,657.99,659.02,3447.0
2021-06-17 15:35:00,659.09,659.44,657.19,659.43,3956.0,659.09,659.44,657.19,659.43,3956.0
2021-06-17 15:40:00,658.87,659.82,658.21,658.38,3955.0,658.87,659.82,658.21,658.38,3955.0
2021-06-17 15:45:00,657.79,658.64,657.42,658.63,7115.0,657.79,658.64,657.42,658.63,7115.0
2021-06-17 15:50:00,658.37,659.21,656.97,658.21,14680.0,658.37,659.21,656.97,658.21,14680.0
2021-06-17 15:55:00,657.42,658.25,655.97,656.0,20551.0,657.42,658.25,655.97,656.0,20551.0
2021-06-18 09:30:00,647.38,653.24,646.79,652.53,35615.0,647.38,653.24,646.79,652.53,35615.0
2021-06-18 09:35:00,652.0,660.35,652.0,659.11,4964.0,652.0,660.35,652.0,659.11,4964.0
2021-06-18 09:40:00,660.39,663.92,659.84,663.8,6904.0,660.39,663.92,659.84,663.8,6904.0
2021-06-18 09:45:00,663.8,664.93,662.07,662.51,15243.0,663.8,664.93,662.07,662.51,15243.0
2021-06-18 09:50:00,662.51,664.35,657.38,658.09,8726.0,662.51,664.35,657.38,658.09,8726.0
2021-06-18 09:55:00,658.68,660.4,658.4,659.36,1295.0,658.68,660.4,658.4,659.36,1295.0
2021-06-18 10:00:00,658.85,660.38,656.48,657.48,2684.0,658.85,660.38,656.48,657.48,2684.0
2021-06-18 10:05:00,657.98,662.74,657.98,662.74,2096.0,657.98,662.74,657.98,662.74,2096.0
2021-06-18 10:10:00,661.57,662.92,661.19,661.19,4900.0,661.57,662.92,661.19,661.19,4900.0
2021-06-18 10:15:00,661.89,663.0,661.0,662.42,10241.0,661.89,663.0,661.0,662.42,10241.0
2021-06-18 10:20:00,663.33,663.96,662.36,663.96,4047.0,663.33,663.96,662.36,663.96,4047.0
2021-06-18 10:25:00,664.43,664.75,663.5,664.75,3750.0,664.43,664.75,663.5,664.75,3750.0
2021-06-18 10:30:00,664.53,669.68,663.72,669.42,8098.0,664.53,669.68,663.72,669.42,8098.0
2021-06-18 10:35:00,668.43,670.0,667.87,669.0,4116.0,668.43,670.0,667.87,669.0,4116.0
2021-06-18 10:40:00,668.68,671.12,668.02,670.25,5765.0,668.68,671.12,668.02,670.25,5765.0
2021-06-18 10:45:00,670.25,670.39,666.99,666.99,2254.0,670.25,670.39,666.99,666.99,2254.0
2021-06-18 10:50:00,666.85,667.28,664.61,665.12,3148.0,666.85,667.28,664.61,665.12,3148.0
2021-06-18 10:55:00,664.61,666.48,664.61,665.82,1022.0,664.61,666.48,664.61,665.82,1022.0
2021-06-18 11:00:00,666.38,667.7,666.38,667.7,1715.0,666.38,667.7,666.38,667.7,1715.0
2021-06-18 11:05:00,667.28,667.99,667.04,667.99,1392.0,667.28,667.99,667.04,667.99,1392.0
2021-06-18 11:10:00,668.2,670.93,668.2,669.95,3551.0,668.2,670.93,668.2,669.95,3551.0
2021-06-18 11:15:00,669.44,669.44,667.01,667.88,1924.0,669.44,669.44,667.01,667.88,1924.0
2021-06-18 11:20:00,667.04,668.82,666.76,668.82,2600.0,667.04,668.82,666.76,668.82,2600.0
2021-06-18 11:25:00,668.72,669.04,667.0,667.0,2850.0,668.72,669.04,667.0,667.0,2850.0
2021-06-18 11:30:00,667.17,669.43,666.46,668.3,3285.0,667.17,669.43,666.46,668.3,3285.0
2021-06-18 11:35:00,669.23,672.12,669.09,672.12,6230.0,669.23,672.12,669.09,672.12,6230.0
2021-06-18 11:40:00,672.2,674.0,671.61,674.0,4472.0,672.2,674.0,671.61,674.0,4472.0
2021-06-18 11:45:00,674.0,675.15,673.42,675.09,4025.0,674.0,675.15,673.42,675.09,4025.0
2021-06-18 11:50:00,674.81,675.72,674.79,674.83,8568.0,674.81,675.72,674.79,674.83,8568.0
2021-06-18 11:55:00,674.66,674.66,672.64,672.64,4379.0,674.66,674.66,672.64,672.64,4379.0
2021-06-18 12:00:00,672.33,672.41,670.79,670.79,702.0,672.33,672.41,670.79,670.79,702.0
2021-06-18 12:05:00,671.44,671.44,669.3,671.4,2000.0,671.44,671.44,669.3,671.4,2000.0
2021-06-18 12:10:00,671.48,672.92,669.72,672.71,7578.0,671.48,672.92,669.72,672.71,7578.0
2021-06-18 12:15:00,673.2,673.85,672.61,672.83,2271.0,673.2,673.85,672.61,672.83,2271.0
2021-06-18 12:20:00,672.85,674.2,672.24,672.39,1384.0,672.85,674.2,672.24,672.39,1384.0
2021-06-18 12:25:00,672.81,674.19,672.28,674.19,1200.0,672.81,674.19,672.28,674.19,1200.0
2021-06-18 12:30:00,674.11,674.11,670.55,671.55,2936.0,674.11,674.11,670.55,671.55,2936.0
2021-06-18 12:35:00,671.23,672.04,667.5,667.5,4476.0,671.23,672.04,667.5,667.5,4476.0
2021-06-18 12:40:00,667.78,669.0,665.83,668.26,2225.0,667.78,669.0,665.83,668.26,2225.0
2021-06-18 12:45:00,667.6,668.97,666.2,667.77,4388.0,667.6,668.97,666.2,667.77,4388.0
2021-06-18 12:50:00,667.11,667.11,666.4,666.95,1989.0,667.11,667.11,666.4,666.95,1989.0
2021-06-18 12:55:00,666.6,666.6,665.62,665.63,1999.0,666.6,666.6,665.62,665.63,1999.0
2021-06-18 13:00:00,665.0,666.4,665.0,666.4,2133.0,665.0,666.4,665.0,666.4,2133.0
2021-06-18 13:05:00,666.15,666.15,664.44,664.99,2435.0,666.15,666.15,664.44,664.99,2435.0
2021-06-18 13:10:00,664.28,665.22,664.16,664.72,2394.0,664.28,665.22,664.16,664.72,2394.0
2021-06-18 13:15:00,664.6,665.33,664.0,664.0,2571.0,664.6,665.33,664.0,664.0,2571.0
2021-06-18 13:20:00,664.19,664.69,663.19,663.5,4925.0,664.19,664.69,663.19,663.5,4925.0
2021-06-18 13:25:00,662.86,664.36,662.86,664.36,1210.0,662.86,664.36,662.86,664.36,1210.0
2021-06-18 13:30:00,664.6,665.96,664.57,664.97,2764.0,664.6,665.96,664.57,664.97,2764.0
2021-06-18 13:35:00,665.25,665.5,664.66,664.67,1688.0,665.25,665.5,664.66,664.67,1688.0
2021-06-18 13:40:00,665.01,666.48,665.01,665.08,2704.0,665.01,666.48,665.01,665.08,2704.0
2021-06-18 13:45:00,665.02,665.03,663.7,663.77,2575.0,665.02,665.03,663.7,663.77,2575.0
2021-06-18 13:50:00,663.68,664.45,663.08,664.45,1860.0,663.68,664.45,663.08,664.45,1860.0
2021-06-18 13:55:00,664.32,664.32,664.32,664.32,200.0,664.32,664.32,664.32,664.32,200.0
2021-06-18 14:00:00,663.77,665.25,663.0,663.67,4589.0,663.77,665.25,663.0,663.67,4589.0
2021-06-18 14:05:00,664.0,664.21,663.32,663.49,1700.0,664.0,664.21,663.32,663.49,1700.0
2021-06-18 14:10:00,662.86,663.64,662.86,662.86,1515.0,662.86,663.64,662.86,662.86,1515.0
2021-06-18 14:15:00,662.87,663.11,661.48,662.12,8100.0,662.87,663.11,661.48,662.12,8100.0
2021-06-18 14:20:00,661.66,661.93,659.46,659.63,3163.0,661.66,661.93,659.46,659.63,3163.0
2021-06-18 14:25:00,659.35,660.54,659.16,660.18,3823.0,659.35,660.54,659.16,660.18,3823.0
2021-06-18 14:30:00,659.8,660.25,658.5,658.97,9870.0,659.8,660.25,658.5,658.97,9870.0
2021-06-18 14:35:00,658.89,659.68,658.38,659.04,1172.0,658.89,659.68,658.38,659.04,1172.0
2021-06-18 14:40:00,659.62,659.62,656.78,656.88,1648.0,659.62,659.62,656.78,656.88,1648.0
2021-06-18 14:45:00,656.78,656.78,655.11,655.5,4918.0,656.78,656.78,655.11,655.5,4918.0
2021-06-18 14:50:00,655.99,656.0,653.6,653.6,3225.0,655.99,656.0,653.6,653.6,3225.0
2021-06-18 14:55:00,653.51,654.18,652.52,654.18,2754.0,653.51,654.18,652.52,654.18,2754.0
2021-06-18 15:00:00,654.41,654.41,652.38,653.16,2916.0,654.41,654.41,652.38,653.16,2916.0
2021-06-18 15:05:00,653.01,653.05,650.99,651.0,4079.0,653.01,653.05,650.99,651.0,4079.0
2021-06-18 15:10:00,651.29,652.76,651.03,651.75,3098.0,651.29,652.76,651.03,651.75,3098.0
2021-06-18 15:15:00,651.52,652.59,651.36,652.41,1823.0,651.52,652.59,651.36,652.41,1823.0
2021-06-18 15:20:00,652.43,656.12,652.43,656.11,1536.0,652.43,656.12,652.43,656.11,1536.0
2021-06-18 15:25:00,656.0,656.47,655.25,655.76,4859.0,656.0,656.47,655.25,655.76,4859.0
2021-06-18 15:30:00,655.99,656.68,653.71,654.37,4399.0,655.99,656.68,653.71,654.37,4399.0
2021-06-18 15:35:00,655.0,655.09,653.86,654.92,2441.0,655.0,655.09,653.86,654.92,2441.0
2021-06-18 15:40:00,654.54,655.44,653.83,654.12,4370.0,654.54,655.44,653.83,654.12,4370.0
2021-06-18 15:45:00,654.21,655.15,653.42,653.87,3976.0,654.21,655.15,653.42,653.87,3976.0
2021-06-18 15:50:00,653.87,654.67,653.02,653.5,11787.0,653.87,654.67,653.02,653.5,11787.0
2021-06-18 15:55:00,653.48,653.9,651.5,653.01,24122.0,653.48,653.9,651.5,653.01,24122.0
2021-06-21 09:30:00,657.81,658.0,654.14,657.04,7719.0,657.81,658.0,654.14,657.04,7719.0
2021-06-21 09:35:00,658.05,661.28,657.35,658.0,3515.0,658.05,661.28,657.35,658.0,3515.0
2021-06-21 09:40:00,657.4,664.43,657.4,662.77,2999.0,657.4,664.43,657.4,662.77,2999.0
2021-06-21 09:45:00,662.76,664.97,661.25,661.48,9330.0,662.76,664.97,661.25,661.48,9330.0
2021-06-21 09:50:00,661.53,669.37,661.53,667.04,6505.0,661.53,669.37,661.53,667.04,6505.0
2021-06-21 09:55:00,666.3,667.46,665.58,665.69,3246.0,666.3,667.46,665.58,665.69,3246.0
2021-06-21 10:00:00,665.7,665.87,658.28,659.88,11939.0,665.7,665.87,658.28,659.88,11939.0
2021-06-21 10:05:00,659.89,660.82,659.6,660.82,2419.0,659.89,660.82,659.6,660.82,2419.0
2021-06-21 10:10:00,662.07,662.46,660.0,661.88,8716.0,662.07,662.46,660.0,661.88,8716.0
2021-06-21 10:15:00,662.6,665.0,662.6,664.44,2790.0,662.6,665.0,662.6,664.44,2790.0
2021-06-21 10:20:00,664.2,666.72,662.98,666.32,3913.0,664.2,666.72,662.98,666.32,3913.0
2021-06-21 10:25:00,665.75,670.0,665.75,669.21,5745.0,665.75,670.0,665.75,669.21,5745.0
2021-06-21 10:30:00,669.35,672.28,669.0,670.55,11042.0,669.35,672.28,669.0,670.55,11042.0
2021-06-21 10:35:00,669.95,672.71,669.41,672.34,6595.0,669.95,672.71,669.41,672.34,6595.0
2021-06-21 10:40:00,672.15,673.68,671.35,671.8,2350.0,672.15,673.68,671.35,671.8,2350.0
2021-06-21 10:45:00,672.65,674.01,672.43,672.66,3317.0,672.65,674.01,672.43,672.66,3317.0
2021-06-21 10:50:00,672.99,674.71,669.1,669.1,10171.0,672.99,674.71,669.1,669.1,10171.0
2021-06-21 10:55:00,669.78,670.83,669.41,669.41,2500.0,669.78,670.83,669.41,669.41,2500.0
2021-06-21 11:00:00,670.29,671.79,670.06,671.79,4834.0,670.29,671.79,670.06,671.79,4834.0
2021-06-21 11:05:00,671.73,672.59,671.73,671.92,2000.0,671.73,672.59,671.73,671.92,2000.0
2021-06-21 11:10:00,672.43,672.43,670.25,671.92,2919.0,672.43,672.43,670.25,671.92,2919.0
2021-06-21 11:15:00,672.43,672.79,671.75,672.1,2600.0,672.43,672.79,671.75,672.1,2600.0
2021-06-21 11:20:00,671.81,672.39,671.15,671.88,1550.0,671.81,672.39,671.15,671.88,1550.0
2021-06-21 11:25:00,671.97,673.26,671.19,672.65,3694.0,671.97,673.26,671.19,672.65,3694.0
2021-06-21 11:30:00,673.0,673.0,671.4,671.53,3533.0,673.0,673.0,671.4,671.53,3533.0
2021-06-21 11:35:00,672.18,672.18,671.03,672.05,3100.0,672.18,672.18,671.03,672.05,3100.0
2021-06-21 11:40:00,671.85,672.18,671.18,671.18,1914.0,671.85,672.18,671.18,671.18,1914.0
2021-06-21 11:45:00,670.72,672.05,670.71,672.05,9332.0,670.72,672.05,670.71,672.05,9332.0
2021-06-21 11:50:00,671.89,671.89,670.33,671.37,2550.0,671.89,671.89,670.33,671.37,2550.0
2021-06-21 11:55:00,671.78,672.0,671.6,671.97,900.0,671.78,672.0,671.6,671.97,900.0
2021-06-21 12:00:00,671.97,672.59,671.95,672.59,1200.0,671.97,672.59,671.95,672.59,1200.0
2021-06-21 12:05:00,672.22,672.23,671.16,671.43,3919.0,672.22,672.23,671.16,671.43,3919.0
2021-06-21 12:10:00,671.03,671.93,671.03,671.93,1500.0,671.03,671.93,671.03,671.93,1500.0
2021-06-21 12:15:00,671.3,672.05,671.26,671.64,1922.0,671.3,672.05,671.26,671.64,1922.0
2021-06-21 12:20:00,672.55,672.87,672.29,672.3,600.0,672.55,672.87,672.29,672.3,600.0
2021-06-21 12:25:00,672.63,673.02,672.37,672.96,2156.0,672.63,673.02,672.37,672.96,2156.0
2021-06-21 12:30:00,673.3,673.44,673.0,673.0,1737.0,673.3,673.44,673.0,673.0,1737.0
2021-06-21 12:35:00,672.75,673.0,672.39,672.75,1817.0,672.75,673.0,672.39,672.75,1817.0
2021-06-21 12:40:00,672.14,672.57,672.1,672.57,630.0,672.14,672.57,672.1,672.57,630.0
2021-06-21 12:45:00,672.64,673.69,672.64,673.15,1331.0,672.64,673.69,672.64,673.15,1331.0
2021-06-21 12:50:00,673.15,673.15,673.14,673.14,500.0,673.15,673.15,673.14,673.14,500.0
2021-06-21 12:55:00,673.61,673.84,673.33,673.55,725.0,673.61,673.84,673.33,673.55,725.0
2021-06-21 13:00:00,673.84,673.9,673.15,673.16,1335.0,673.84,673.9,673.15,673.16,1335.0
2021-06-21 13:05:00,673.33,674.0,673.07,674.0,1408.0,673.33,674.0,673.07,674.0,1408.0
2021-06-21 13:10:00,673.99,675.56,673.99,675.0,5193.0,673.99,675.56,673.99,675.0,5193.0
2021-06-21 13:15:00,674.26,674.82,673.81,674.68,1410.0,674.26,674.82,673.81,674.68,1410.0
2021-06-21 13:20:00,674.43,674.5,674.04,674.33,1000.0,674.43,674.5,674.04,674.33,1000.0
2021-06-21 13:25:00,674.65,674.65,673.95,674.43,600.0,674.65,674.65,673.95,674.43,600.0
2021-06-21 13:30:00,674.97,675.98,674.8,675.98,2920.0,674.97,675.98,674.8,675.98,2920.0
2021-06-21 13:35:00,675.17,675.28,674.44,674.56,1828.0,675.17,675.28,674.44,674.56,1828.0
2021-06-21 13:40:00,675.0,675.0,673.52,673.52,700.0,675.0,675.0,673.52,673.52,700.0
2021-06-21 13:45:00,673.52,674.86,673.52,674.34,900.0,673.52,674.86,673.52,674.34,900.0
2021-06-21 13:50:00,674.19,674.9,674.19,674.73,600.0,674.19,674.9,674.19,674.73,600.0
2021-06-21 13:55:00,674.08,675.49,674.08,675.27,3423.0,674.08,675.49,674.08,675.27,3423.0
2021-06-21 14:00:00,675.44,675.88,674.69,675.29,3823.0,675.44,675.88,674.69,675.29,3823.0
2021-06-21 14:05:00,674.65,675.56,674.65,674.97,1283.0,674.65,675.56,674.65,674.97,1283.0
2021-06-21 14:10:00,674.86,675.02,674.65,674.89,1693.0,674.86,675.02,674.65,674.89,1693.0
2021-06-21 14:15:00,675.2,677.24,675.06,676.94,6980.0,675.2,677.24,675.06,676.94,6980.0
2021-06-21 14:20:00,676.76,677.33,676.47,677.13,1753.0,676.76,677.33,676.47,677.13,1753.0
2021-06-21 14:25:00,677.47,679.15,677.46,679.0,10380.0,677.47,679.15,677.46,679.0,10380.0
2021-06-21 14:30:00,678.62,679.7,677.97,679.55,10934.0,678.62,679.7,677.97,679.55,10934.0
2021-06-21 14:35:00,679.54,680.0,679.0,679.0,4854.0,679.54,680.0,679.0,679.0,4854.0
2021-06-21 14:40:00,679.0,679.56,678.7,679.13,3620.0,679.0,679.56,678.7,679.13,3620.0
2021-06-21 14:45:00,679.38,682.53,679.38,681.87,13363.0,679.38,682.53,679.38,681.87,13363.0
2021-06-21 14:50:00,681.64,682.3,680.0,681.68,4648.0,681.64,682.3,680.0,681.68,4648.0
2021-06-21 14:55:00,681.62,681.62,680.46,681.49,2469.0,681.62,681.62,680.46,681.49,2469.0
2021-06-21 15:00:00,682.09,682.09,680.07,680.81,1765.0,682.09,682.09,680.07,680.81,1765.0
2021-06-21 15:05:00,681.08,681.08,680.21,680.5,1100.0,681.08,681.08,680.21,680.5,1100.0
2021-06-21 15:10:00,680.18,680.19,678.41,678.41,5190.0,680.18,680.19,678.41,678.41,5190.0
2021-06-21 15:15:00,678.88,680.83,678.49,680.55,4400.0,678.88,680.83,678.49,680.55,4400.0
2021-06-21 15:20:00,679.65,680.56,678.28,679.31,4663.0,679.65,680.56,678.28,679.31,4663.0
2021-06-21 15:25:00,679.5,679.5,676.91,677.86,15038.0,679.5,679.5,676.91,677.86,15038.0
2021-06-21 15:30:00,677.87,679.19,677.87,678.93,5896.0,677.87,679.19,677.87,678.93,5896.0
2021-06-21 15:35:00,678.86,679.0,678.12,679.0,2127.0,678.86,679.0,678.12,679.0,2127.0
2021-06-21 15:40:00,678.88,679.13,678.04,678.07,1979.0,678.88,679.13,678.04,678.07,1979.0
2021-06-21 15:45:00,678.08,679.73,677.78,679.64,9955.0,678.08,679.73,677.78,679.64,9955.0
2021-06-21 15:50:00,679.77,681.06,679.08,679.08,10177.0,679.77,681.06,679.08,679.08,10177.0
2021-06-21 15:55:00,679.12,680.72,678.48,680.72,16620.0,679.12,680.72,678.48,680.72,16620.0
2021-06-22 09:30:00,680.72,684.48,679.2,681.04,6159.0,680.72,684.48,679.2,681.04,6159.0
2021-06-22 09:35:00,680.1,681.96,676.54,676.55,7915.0,680.1,681.96,676.54,676.55,7915.0
2021-06-22 09:40:00,676.75,677.31,673.58,677.31,12420.0,676.75,677.31,673.58,677.31,12420.0
2021-06-22 09:45:00,677.93,678.6,677.0,677.48,4447.0,677.93,678.6,677.0,677.48,4447.0
2021-06-22 09:50:00,677.05,677.32,675.88,675.95,1370.0,677.05,677.32,675.88,675.95,1370.0
2021-06-22 09:55:00,675.5,677.63,675.5,677.62,1663.0,675.5,677.63,675.5,677.62,1663.0
2021-06-22 10:00:00,679.11,681.03,679.11,680.49,2331.0,679.11,681.03,679.11,680.49,2331.0
2021-06-22 10:05:00,680.81,680.96,679.25,680.49,2377.0,680.81,680.96,679.25,680.49,2377.0
2021-06-22 10:10:00,678.34,680.7,678.34,679.67,3330.0,678.34,680.7,678.34,679.67,3330.0
2021-06-22 10:15:00,679.15,680.83,679.15,680.33,2078.0,679.15,680.83,679.15,680.33,2078.0
2021-06-22 10:20:00,679.22,679.22,674.48,677.19,11012.0,679.22,679.22,674.48,677.19,11012.0
2021-06-22 10:25:00,676.3,676.6,674.02,674.39,893.0,676.3,676.6,674.02,674.39,893.0
2021-06-22 10:30:00,674.98,675.48,672.3,672.64,6666.0,674.98,675.48,672.3,672.64,6666.0
2021-06-22 10:35:00,673.5,674.53,672.5,672.5,1822.0,673.5,674.53,672.5,672.5,1822.0
2021-06-22 10:40:00,672.72,674.76,672.62,674.76,1736.0,672.72,674.76,672.62,674.76,1736.0
2021-06-22 10:45:00,674.66,674.68,673.59,673.97,950.0,674.66,674.68,673.59,673.97,950.0
2021-06-22 10:50:00,673.84,674.23,673.62,674.23,487.0,673.84,674.23,673.62,674.23,487.0
2021-06-22 10:55:00,674.14,674.54,672.83,672.83,3070.0,674.14,674.54,672.83,672.83,3070.0
2021-06-22 11:00:00,673.12,673.6,672.62,673.1,1244.0,673.12,673.6,672.62,673.1,1244.0
2021-06-22 11:05:00,673.26,673.74,671.01,671.01,3014.0,673.26,673.74,671.01,671.01,3014.0
2021-06-22 11:10:00,670.6,671.21,668.85,669.0,2766.0,670.6,671.21,668.85,669.0,2766.0
2021-06-22 11:15:00,669.63,671.01,669.62,670.46,794.0,669.63,671.01,669.62,670.46,794.0
2021-06-22 11:20:00,671.21,671.7,670.7,671.69,2593.0,671.21,671.7,670.7,671.69,2593.0
2021-06-22 11:25:00,671.85,674.53,671.84,672.29,1750.0,671.85,674.53,671.84,672.29,1750.0
2021-06-22 11:30:00,673.45,673.45,672.31,672.31,650.0,673.45,673.45,672.31,672.31,650.0
2021-06-22 11:35:00,672.0,672.15,671.01,671.01,890.0,672.0,672.15,671.01,671.01,890.0
2021-06-22 11:40:00,670.11,671.4,669.4,669.4,3430.0,670.11,671.4,669.4,669.4,3430.0
2021-06-22 11:45:00,669.42,669.8,668.69,669.38,1335.0,669.42,669.8,668.69,669.38,1335.0
2021-06-22 11:50:00,669.45,670.15,669.02,669.02,818.0,669.45,670.15,669.02,669.02,818.0
2021-06-22 11:55:00,669.85,670.5,669.84,670.5,1585.0,669.85,670.5,669.84,670.5,1585.0
2021-06-22 12:00:00,670.21,672.34,670.21,672.09,863.0,670.21,672.34,670.21,672.09,863.0
2021-06-22 12:05:00,672.06,672.45,672.0,672.45,300.0,672.06,672.45,672.0,672.45,300.0
2021-06-22 12:10:00,672.71,673.5,672.71,673.5,1130.0,672.71,673.5,672.71,673.5,1130.0
2021-06-22 12:15:00,673.75,674.95,673.47,674.7,2195.0,673.75,674.95,673.47,674.7,2195.0
2021-06-22 12:20:00,674.68,675.59,674.68,675.47,3597.0,674.68,675.59,674.68,675.47,3597.0
2021-06-22 12:25:00,675.12,679.1,674.84,679.1,6294.0,675.12,679.1,674.84,679.1,6294.0
2021-06-22 12:30:00,677.54,680.0,677.54,680.0,2222.0,677.54,680.0,677.54,680.0,2222.0
2021-06-22 12:35:00,679.32,679.32,676.28,676.64,2685.0,679.32,679.32,676.28,676.64,2685.0
2021-06-22 12:40:00,675.91,678.04,675.91,676.0,1900.0,675.91,678.04,675.91,676.0,1900.0
2021-06-22 12:45:00,675.88,675.88,675.39,675.88,700.0,675.88,675.88,675.39,675.88,700.0
2021-06-22 12:50:00,675.84,676.65,675.83,676.65,602.0,675.84,676.65,675.83,676.65,602.0
2021-06-22 12:55:00,677.23,677.23,675.65,675.65,500.0,677.23,677.23,675.65,675.65,500.0
2021-06-22 13:00:00,675.87,676.72,675.87,676.72,300.0,675.87,676.72,675.87,676.72,300.0
2021-06-22 13:05:00,677.08,677.39,677.07,677.39,250.0,677.08,677.39,677.07,677.39,250.0
2021-06-22 13:10:00,677.26,677.54,677.26,677.54,606.0,677.26,677.54,677.26,677.54,606.0
2021-06-22 13:15:00,676.62,676.62,676.13,676.49,300.0,676.62,676.62,676.13,676.49,300.0
2021-06-22 13:20:00,675.29,676.79,675.29,676.79,400.0,675.29,676.79,675.29,676.79,400.0
2021-06-22 13:25:00,676.44,676.44,675.89,675.89,300.0,676.44,676.44,675.89,675.89,300.0
2021-06-22 13:30:00,676.14,676.97,675.92,676.4,1600.0,676.14,676.97,675.92,676.4,1600.0
2021-06-22 13:35:00,676.4,676.4,676.4,676.4,0.0,676.4,676.4,676.4,676.4,0.0
2021-06-22 13:40:00,676.57,676.77,676.09,676.09,1452.0,676.57,676.77,676.09,676.09,1452.0
2021-06-22 13:45:00,676.41,676.87,676.41,676.87,1200.0,676.41,676.87,676.41,676.87,1200.0
2021-06-22 13:50:00,676.19,676.19,676.19,676.19,100.0,676.19,676.19,676.19,676.19,100.0
2021-06-22 13:55:00,676.74,676.74,675.42,675.98,2201.0,676.74,676.74,675.42,675.98,2201.0
2021-06-22 14:00:00,676.36,676.54,676.34,676.34,806.0,676.36,676.54,676.34,676.34,806.0
2021-06-22 14:05:00,676.16,676.16,675.73,676.1,652.0,676.16,676.16,675.73,676.1,652.0
2021-06-22 14:10:00,676.25,679.05,676.24,678.8,2691.0,676.25,679.05,676.24,678.8,2691.0
2021-06-22 14:15:00,679.31,679.76,679.0,679.76,1428.0,679.31,679.76,679.0,679.76,1428.0
2021-06-22 14:20:00,679.87,680.04,679.27,679.51,1556.0,679.87,680.04,679.27,679.51,1556.0
2021-06-22 14:25:00,679.28,679.61,678.68,679.18,886.0,679.28,679.61,678.68,679.18,886.0
2021-06-22 14:30:00,679.06,679.33,678.81,679.33,400.0,679.06,679.33,678.81,679.33,400.0
2021-06-22 14:35:00,678.99,679.45,678.49,679.45,900.0,678.99,679.45,678.49,679.45,900.0
2021-06-22 14:40:00,679.53,679.53,677.94,678.19,2414.0,679.53,679.53,677.94,678.19,2414.0
2021-06-22 14:45:00,678.7,678.86,677.05,677.66,2300.0,678.7,678.86,677.05,677.66,2300.0
2021-06-22 14:50:00,677.67,679.0,677.23,679.0,1375.0,677.67,679.0,677.23,679.0,1375.0
2021-06-22 14:55:00,678.77,679.59,678.77,679.16,1577.0,678.77,679.59,678.77,679.16,1577.0
2021-06-22 15:00:00,679.76,679.76,679.37,679.49,600.0,679.76,679.76,679.37,679.49,600.0
2021-06-22 15:05:00,679.6,679.87,679.23,679.87,550.0,679.6,679.87,679.23,679.87,550.0
2021-06-22 15:10:00,680.19,680.68,679.95,680.15,4375.0,680.19,680.68,679.95,680.15,4375.0
2021-06-22 15:15:00,680.12,680.96,679.52,680.55,3578.0,680.12,680.96,679.52,680.55,3578.0
2021-06-22 15:20:00,680.55,680.89,680.0,680.23,3357.0,680.55,680.89,680.0,680.23,3357.0
2021-06-22 15:25:00,680.1,680.59,679.18,679.18,2874.0,680.1,680.59,679.18,679.18,2874.0
2021-06-22 15:30:00,679.6,680.48,678.93,678.93,3178.0,679.6,680.48,678.93,678.93,3178.0
2021-06-22 15:35:00,679.0,679.01,677.75,677.75,2258.0,679.0,679.01,677.75,677.75,2258.0
2021-06-22 15:40:00,678.03,678.17,677.01,677.8,4528.0,678.03,678.17,677.01,677.8,4528.0
2021-06-22 15:45:00,677.93,678.29,676.57,676.57,5867.0,677.93,678.29,676.57,676.57,5867.0
2021-06-22 15:50:00,676.43,676.73,674.18,676.73,9727.0,676.43,676.73,674.18,676.73,9727.0
2021-06-22 15:55:00,676.02,676.78,675.3,676.52,15370.0,676.02,676.78,675.3,676.52,15370.0
2021-06-23 09:30:00,675.23,680.48,673.63,675.41,2413.0,675.23,680.48,673.63,675.41,2413.0
2021-06-23 09:35:00,677.64,678.09,674.78,674.78,2400.0,677.64,678.09,674.78,674.78,2400.0
2021-06-23 09:40:00,676.02,679.94,676.02,679.94,948.0,676.02,679.94,676.02,679.94,948.0
2021-06-23 09:45:00,678.21,679.37,677.57,677.57,1051.0,678.21,679.37,677.57,677.57,1051.0
2021-06-23 09:50:00,677.7,678.4,674.76,674.76,1396.0,677.7,678.4,674.76,674.76,1396.0
2021-06-23 09:55:00,673.46,674.99,671.6,674.99,3440.0,673.46,674.99,671.6,674.99,3440.0
2021-06-23 10:00:00,675.78,677.0,674.05,677.0,404.0,675.78,677.0,674.05,677.0,404.0
2021-06-23 10:05:00,678.55,679.07,678.3,678.3,500.0,678.55,679.07,678.3,678.3,500.0
2021-06-23 10:10:00,679.44,681.84,679.14,681.3,2580.0,679.44,681.84,679.14,681.3,2580.0
2021-06-23 10:15:00,681.2,682.0,679.81,682.0,1450.0,681.2,682.0,679.81,682.0,1450.0
2021-06-23 10:20:00,682.34,683.44,682.3,683.09,2188.0,682.34,683.44,682.3,683.09,2188.0
2021-06-23 10:25:00,683.55,684.43,682.14,682.14,1500.0,683.55,684.43,682.14,682.14,1500.0
2021-06-23 10:30:00,682.54,682.57,681.31,681.86,3797.0,682.54,682.57,681.31,681.86,3797.0
2021-06-23 10:35:00,682.5,682.79,682.32,682.37,1020.0,682.5,682.79,682.32,682.37,1020.0
2021-06-23 10:40:00,682.51,683.5,681.8,681.8,1594.0,682.51,683.5,681.8,681.8,1594.0
2021-06-23 10:45:00,680.94,682.24,680.94,681.45,300.0,680.94,682.24,680.94,681.45,300.0
2021-06-23 10:50:00,679.65,680.56,679.65,680.35,900.0,679.65,680.56,679.65,680.35,900.0
2021-06-23 10:55:00,680.48,680.48,680.08,680.08,315.0,680.48,680.48,680.08,680.08,315.0
2021-06-23 11:00:00,680.23,680.24,677.48,677.48,2860.0,680.23,680.24,677.48,677.48,2860.0
2021-06-23 11:05:00,676.92,676.92,675.67,675.68,650.0,676.92,676.92,675.67,675.68,650.0
2021-06-23 11:10:00,676.27,677.65,676.27,677.65,800.0,676.27,677.65,676.27,677.65,800.0
2021-06-23 11:15:00,678.04,678.04,678.04,678.04,100.0,678.04,678.04,678.04,678.04,100.0
2021-06-23 11:20:00,678.6,678.75,678.03,678.51,1305.0,678.6,678.75,678.03,678.51,1305.0
2021-06-23 11:25:00,678.67,679.96,678.57,679.86,1850.0,678.67,679.96,678.57,679.86,1850.0
2021-06-23 11:30:00,679.39,679.39,678.88,679.28,400.0,679.39,679.39,678.88,679.28,400.0
2021-06-23 11:35:00,677.99,677.99,677.76,677.77,200.0,677.99,677.99,677.76,677.77,200.0
2021-06-23 11:40:00,677.42,677.91,676.95,677.91,680.0,677.42,677.91,676.95,677.91,680.0
2021-06-23 11:45:00,677.17,677.49,677.15,677.49,759.0,677.17,677.49,677.15,677.49,759.0
2021-06-23 11:50:00,676.94,677.31,676.75,676.9,800.0,676.94,677.31,676.75,676.9,800.0
2021-06-23 11:55:00,676.99,677.24,676.99,677.07,537.0,676.99,677.24,676.99,677.07,537.0
2021-06-23 12:00:00,676.95,678.11,676.95,678.11,1234.0,676.95,678.11,676.95,678.11,1234.0
2021-06-23 12:05:00,678.18,678.19,677.63,677.66,884.0,678.18,678.19,677.63,677.66,884.0
2021-06-23 12:10:00,677.58,679.04,677.58,679.04,495.0,677.58,679.04,677.58,679.04,495.0
2021-06-23 12:15:00,679.0,679.0,679.0,679.0,100.0,679.0,679.0,679.0,679.0,100.0
2021-06-23 12:20:00,680.33,681.3,680.33,681.3,200.0,680.33,681.3,680.33,681.3,200.0
2021-06-23 12:25:00,681.88,682.79,681.88,682.79,300.0,681.88,682.79,681.88,682.79,300.0
2021-06-23 12:30:00,683.03,683.03,682.5,682.99,780.0,683.03,683.03,682.5,682.99,780.0
2021-06-23 12:35:00,683.5,684.5,682.62,682.62,2187.0,683.5,684.5,682.62,682.62,2187.0
2021-06-23 12:40:00,682.11,683.64,682.11,683.64,1302.0,682.11,683.64,682.11,683.64,1302.0
2021-06-23 12:45:00,684.46,684.47,683.62,683.62,1080.0,684.46,684.47,683.62,683.62,1080.0
2021-06-23 12:50:00,683.16,685.5,683.05,685.35,3839.0,683.16,685.5,683.05,685.35,3839.0
2021-06-23 12:55:00,686.45,689.76,685.78,689.76,5281.0,686.45,689.76,685.78,689.76,5281.0
2021-06-23 13:00:00,689.77,689.77,687.55,688.25,5346.0,689.77,689.77,687.55,688.25,5346.0
2021-06-23 13:05:00,687.68,690.17,687.68,690.17,3908.0,687.68,690.17,687.68,690.17,3908.0
2021-06-23 13:10:00,690.0,690.0,687.91,687.92,1500.0,690.0,690.0,687.91,687.92,1500.0
2021-06-23 13:15:00,687.87,688.17,687.3,688.17,900.0,687.87,688.17,687.3,688.17,900.0
2021-06-23 13:20:00,688.7,689.27,688.59,688.94,1100.0,688.7,689.27,688.59,688.94,1100.0
2021-06-23 13:25:00,688.64,690.31,688.64,688.99,3158.0,688.64,690.31,688.64,688.99,3158.0
2021-06-23 13:30:00,688.89,688.99,688.31,688.31,1211.0,688.89,688.99,688.31,688.31,1211.0
2021-06-23 13:35:00,688.48,688.91,688.14,688.14,1926.0,688.48,688.91,688.14,688.14,1926.0
2021-06-23 13:40:00,688.86,688.86,688.0,688.44,2299.0,688.86,688.86,688.0,688.44,2299.0
2021-06-23 13:45:00,688.89,689.88,688.81,689.55,7419.0,688.89,689.88,688.81,689.55,7419.0
2021-06-23 13:50:00,689.82,691.16,689.81,690.33,8221.0,689.82,691.16,689.81,690.33,8221.0
2021-06-23 13:55:00,690.11,690.29,689.73,690.11,800.0,690.11,690.29,689.73,690.11,800.0
2021-06-23 14:00:00,690.48,690.48,687.36,687.97,4670.0,690.48,690.48,687.36,687.97,4670.0
2021-06-23 14:05:00,688.0,689.17,687.94,689.17,2048.0,688.0,689.17,687.94,689.17,2048.0
2021-06-23 14:10:00,689.93,689.93,689.92,689.93,100.0,689.93,689.93,689.92,689.93,100.0
2021-06-23 14:15:00,689.37,689.37,688.74,688.74,1306.0,689.37,689.37,688.74,688.74,1306.0
2021-06-23 14:20:00,687.32,687.66,687.0,687.66,1200.0,687.32,687.66,687.0,687.66,1200.0
2021-06-23 14:25:00,687.47,687.73,686.4,686.55,776.0,687.47,687.73,686.4,686.55,776.0
2021-06-23 14:30:00,686.2,686.7,686.12,686.7,601.0,686.2,686.7,686.12,686.7,601.0
2021-06-23 14:35:00,686.31,686.7,686.31,686.7,400.0,686.31,686.7,686.31,686.7,400.0
2021-06-23 14:40:00,686.44,686.74,686.44,686.73,400.0,686.44,686.74,686.44,686.73,400.0
2021-06-23 14:45:00,686.91,688.8,686.91,688.8,1600.0,686.91,688.8,686.91,688.8,1600.0
2021-06-23 14:50:00,688.88,689.86,688.77,689.11,2905.0,688.88,689.86,688.77,689.11,2905.0
2021-06-23 14:55:00,689.71,689.71,688.82,688.98,901.0,689.71,689.71,688.82,688.98,901.0
2021-06-23 15:00:00,689.03,689.48,689.03,689.48,500.0,689.03,689.48,689.03,689.48,500.0
2021-06-23 15:05:00,689.21,689.58,689.08,689.08,850.0,689.21,689.58,689.08,689.08,850.0
2021-06-23 15:10:00,688.99,689.03,687.6,687.6,1600.0,688.99,689.03,687.6,687.6,1600.0
2021-06-23 15:15:00,686.81,688.19,685.98,688.19,1853.0,686.81,688.19,685.98,688.19,1853.0
2021-06-23 15:20:00,688.13,688.14,687.2,687.21,500.0,688.13,688.14,687.2,687.21,500.0
2021-06-23 15:25:00,687.81,688.5,687.15,688.23,1739.0,687.81,688.5,687.15,688.23,1739.0
2021-06-23 15:30:00,688.26,688.49,687.64,687.93,1416.0,688.26,688.49,687.64,687.93,1416.0
2021-06-23 15:35:00,687.93,688.56,687.15,687.96,2900.0,687.93,688.56,687.15,687.96,2900.0
2021-06-23 15:40:00,687.89,688.13,686.79,686.79,1589.0,687.89,688.13,686.79,686.79,1589.0
2021-06-23 15:45:00,686.72,686.88,685.44,685.44,1400.0,686.72,686.88,685.44,685.44,1400.0
2021-06-23 15:50:00,685.96,686.49,685.18,686.1,4462.0,685.96,686.49,685.18,686.1,4462.0
2021-06-23 15:55:00,685.51,685.97,684.64,685.44,8879.0,685.51,685.97,684.64,685.44,8879.0
2021-06-24 09:30:00,696.47,697.97,692.16,693.19,8697.0,696.47,697.97,692.16,693.19,8697.0
2021-06-24 09:35:00,693.0,694.11,690.1,693.13,6770.0,693.0,694.11,690.1,693.13,6770.0
2021-06-24 09:40:00,690.52,693.0,687.65,687.65,3917.0,690.52,693.0,687.65,687.65,3917.0
2021-06-24 09:45:00,689.31,690.0,687.86,688.88,3228.0,689.31,690.0,687.86,688.88,3228.0
2021-06-24 09:50:00,688.98,688.98,683.65,683.65,2145.0,688.98,688.98,683.65,683.65,2145.0
2021-06-24 09:55:00,682.61,684.59,682.58,684.59,2310.0,682.61,684.59,682.58,684.59,2310.0
2021-06-24 10:00:00,685.92,687.01,684.49,686.68,3379.0,685.92,687.01,684.49,686.68,3379.0
2021-06-24 10:05:00,686.77,690.0,685.77,689.25,2296.0,686.77,690.0,685.77,689.25,2296.0
2021-06-24 10:10:00,690.37,690.66,688.34,688.83,2083.0,690.37,690.66,688.34,688.83,2083.0
2021-06-24 10:15:00,687.42,689.88,687.11,687.24,3380.0,687.42,689.88,687.11,687.24,3380.0
2021-06-24 10:20:00,688.42,690.0,686.82,689.52,5726.0,688.42,690.0,686.82,689.52,5726.0
2021-06-24 10:25:00,688.67,692.49,688.67,692.49,4159.0,688.67,692.49,688.67,692.49,4159.0
2021-06-24 10:30:00,693.0,693.0,690.74,690.83,1832.0,693.0,693.0,690.74,690.83,1832.0
2021-06-24 10:35:00,690.99,690.99,688.81,688.81,1352.0,690.99,690.99,688.81,688.81,1352.0
2021-06-24 10:40:00,689.12,689.13,687.36,687.93,1647.0,689.12,689.13,687.36,687.93,1647.0
2021-06-24 10:45:00,689.4,689.68,689.22,689.41,705.0,689.4,689.68,689.22,689.41,705.0
2021-06-24 10:50:00,689.17,689.17,687.49,687.49,1100.0,689.17,689.17,687.49,687.49,1100.0
2021-06-24 10:55:00,688.12,689.14,686.76,688.6,1098.0,688.12,689.14,686.76,688.6,1098.0
2021-06-24 11:00:00,688.5,690.44,688.5,689.64,841.0,688.5,690.44,688.5,689.64,841.0
2021-06-24 11:05:00,689.85,689.96,687.87,687.87,1567.0,689.85,689.96,687.87,687.87,1567.0
2021-06-24 11:10:00,687.31,687.71,686.21,687.39,1425.0,687.31,687.71,686.21,687.39,1425.0
2021-06-24 11:15:00,687.33,687.54,686.52,687.24,3380.0,687.33,687.54,686.52,687.24,3380.0
2021-06-24 11:20:00,686.97,686.97,685.46,686.93,1622.0,686.97,686.97,685.46,686.93,1622.0
2021-06-24 11:25:00,687.78,687.78,686.92,686.92,900.0,687.78,687.78,686.92,686.92,900.0
2021-06-24 11:30:00,687.53,687.87,687.49,687.49,500.0,687.53,687.87,687.49,687.49,500.0
2021-06-24 11:35:00,686.25,686.26,685.32,685.32,444.0,686.25,686.26,685.32,685.32,444.0
2021-06-24 11:40:00,685.87,686.31,684.44,684.44,2751.0,685.87,686.31,684.44,684.44,2751.0
2021-06-24 11:45:00,685.24,686.93,685.24,686.93,3098.0,685.24,686.93,685.24,686.93,3098.0
2021-06-24 11:50:00,686.98,687.13,686.23,686.23,450.0,686.98,687.13,686.23,686.23,450.0
2021-06-24 11:55:00,686.71,686.89,686.29,686.87,600.0,686.71,686.89,686.29,686.87,600.0
2021-06-24 12:00:00,687.03,687.71,686.29,686.29,1000.0,687.03,687.71,686.29,686.29,1000.0
2021-06-24 12:05:00,686.72,687.16,686.71,687.06,600.0,686.72,687.16,686.71,687.06,600.0
2021-06-24 12:10:00,686.09,686.54,685.67,686.42,1946.0,686.09,686.54,685.67,686.42,1946.0
2021-06-24 12:15:00,687.37,687.37,686.39,686.97,1136.0,687.37,687.37,686.39,686.97,1136.0
2021-06-24 12:20:00,686.96,686.98,686.71,686.71,406.0,686.96,686.98,686.71,686.71,406.0
2021-06-24 12:25:00,686.97,687.12,686.91,687.12,600.0,686.97,687.12,686.91,687.12,600.0
2021-06-24 12:30:00,687.64,688.49,687.35,687.48,1258.0,687.64,688.49,687.35,687.48,1258.0
2021-06-24 12:35:00,687.53,688.62,687.53,688.62,1008.0,687.53,688.62,687.53,688.62,1008.0
2021-06-24 12:40:00,688.64,689.27,688.64,688.99,500.0,688.64,689.27,688.64,688.99,500.0
2021-06-24 12:45:00,689.19,691.46,689.19,690.19,2415.0,689.19,691.46,689.19,690.19,2415.0
2021-06-24 12:50:00,691.3,693.4,690.4,692.31,11134.0,691.3,693.4,690.4,692.31,11134.0
2021-06-24 12:55:00,692.04,692.04,690.0,690.44,4538.0,692.04,692.04,690.0,690.44,4538.0
2021-06-24 13:00:00,690.38,690.4,689.27,689.78,2210.0,690.38,690.4,689.27,689.78,2210.0
2021-06-24 13:05:00,691.24,691.53,690.77,690.77,500.0,691.24,691.53,690.77,690.77,500.0
2021-06-24 13:10:00,690.43,691.75,690.43,691.44,800.0,690.43,691.75,690.43,691.44,800.0
2021-06-24 13:15:00,691.41,691.54,689.71,690.65,3017.0,691.41,691.54,689.71,690.65,3017.0
2021-06-24 13:20:00,690.24,690.24,689.82,689.82,502.0,690.24,690.24,689.82,689.82,502.0
2021-06-24 13:25:00,689.83,690.09,689.0,689.0,2200.0,689.83,690.09,689.0,689.0,2200.0
2021-06-24 13:30:00,688.52,688.52,686.71,687.99,5052.0,688.52,688.52,686.71,687.99,5052.0
2021-06-24 13:35:00,688.05,688.08,687.89,688.08,796.0,688.05,688.08,687.89,688.08,796.0
2021-06-24 13:40:00,687.35,687.35,686.59,686.59,1250.0,687.35,687.35,686.59,686.59,1250.0
2021-06-24 13:45:00,686.64,686.65,684.22,684.22,2775.0,686.64,686.65,684.22,684.22,2775.0
2021-06-24 13:50:00,683.42,683.42,680.29,681.36,3757.0,683.42,683.42,680.29,681.36,3757.0
2021-06-24 13:55:00,681.03,682.11,680.78,681.06,1753.0,681.03,682.11,680.78,681.06,1753.0
2021-06-24 14:00:00,681.48,682.26,680.63,682.0,3245.0,681.48,682.26,680.63,682.0,3245.0
2021-06-24 14:05:00,681.64,682.0,680.5,682.0,2074.0,681.64,682.0,680.5,682.0,2074.0
2021-06-24 14:10:00,681.75,685.48,681.59,684.95,9197.0,681.75,685.48,681.59,684.95,9197.0
2021-06-24 14:15:00,684.64,684.64,681.28,682.03,4637.0,684.64,684.64,681.28,682.03,4637.0
2021-06-24 14:20:00,682.2,682.74,681.92,682.37,800.0,682.2,682.74,681.92,682.37,800.0
2021-06-24 14:25:00,681.9,682.41,680.71,682.3,1546.0,681.9,682.41,680.71,682.3,1546.0
2021-06-24 14:30:00,682.73,682.73,681.66,681.66,1250.0,682.73,682.73,681.66,681.66,1250.0
2021-06-24 14:35:00,681.62,681.91,681.59,681.91,463.0,681.62,681.91,681.59,681.91,463.0
2021-06-24 14:40:00,681.8,682.99,681.79,682.97,1016.0,681.8,682.99,681.79,682.97,1016.0
2021-06-24 14:45:00,682.69,682.89,681.78,681.78,801.0,682.69,682.89,681.78,681.78,801.0
2021-06-24 14:50:00,682.11,682.27,682.03,682.06,442.0,682.11,682.27,682.03,682.06,442.0
2021-06-24 14:55:00,681.9,681.9,681.5,681.83,1036.0,681.9,681.9,681.5,681.83,1036.0
2021-06-24 15:00:00,682.13,682.19,681.0,681.0,1659.0,682.13,682.19,681.0,681.0,1659.0
2021-06-24 15:05:00,680.82,680.99,680.59,680.88,529.0,680.82,680.99,680.59,680.88,529.0
2021-06-24 15:10:00,681.56,681.99,681.39,681.61,700.0,681.56,681.99,681.39,681.61,700.0
2021-06-24 15:15:00,681.65,681.84,681.0,681.84,1668.0,681.65,681.84,681.0,681.84,1668.0
2021-06-24 15:20:00,680.72,680.94,678.8,679.33,5084.0,680.72,680.94,678.8,679.33,5084.0
2021-06-24 15:25:00,679.48,681.15,678.33,678.83,1834.0,679.48,681.15,678.33,678.83,1834.0
2021-06-24 15:30:00,679.33,680.23,678.76,678.98,3418.0,679.33,680.23,678.76,678.98,3418.0
2021-06-24 15:35:00,678.91,679.45,677.55,677.55,5700.0,678.91,679.45,677.55,677.55,5700.0
2021-06-24 15:40:00,677.52,677.91,675.76,676.01,4229.0,677.52,677.91,675.76,676.01,4229.0
2021-06-24 15:45:00,676.01,676.87,674.04,676.23,8016.0,676.01,676.87,674.04,676.23,8016.0
2021-06-24 15:50:00,676.06,677.29,674.37,674.37,10092.0,676.06,677.29,674.37,674.37,10092.0
2021-06-24 15:55:00,674.75,677.29,674.43,677.29,17454.0,674.75,677.29,674.43,677.29,17454.0
2021-06-25 09:30:00,682.73,687.1,681.04,686.87,10636.0,682.73,687.1,681.04,686.87,10636.0
2021-06-25 09:35:00,688.05,688.79,687.1,687.8,2547.0,688.05,688.79,687.1,687.8,2547.0
2021-06-25 09:40:00,688.55,691.06,688.52,690.21,6075.0,688.55,691.06,688.52,690.21,6075.0
2021-06-25 09:45:00,690.24,693.05,690.24,691.1,2729.0,690.24,693.05,690.24,691.1,2729.0
2021-06-25 09:50:00,691.53,692.49,691.3,691.94,5815.0,691.53,692.49,691.3,691.94,5815.0
2021-06-25 09:55:00,691.5,691.5,688.02,689.35,5389.0,691.5,691.5,688.02,689.35,5389.0
2021-06-25 10:00:00,688.33,694.0,688.27,693.74,7473.0,688.33,694.0,688.27,693.74,7473.0
2021-06-25 10:05:00,694.95,696.95,693.63,696.33,10942.0,694.95,696.95,693.63,696.33,10942.0
2021-06-25 10:10:00,696.44,697.17,693.39,693.5,5320.0,696.44,697.17,693.39,693.5,5320.0
2021-06-25 10:15:00,693.0,695.0,691.94,695.0,8817.0,693.0,695.0,691.94,695.0,8817.0
2021-06-25 10:20:00,694.43,694.43,692.14,692.96,2263.0,694.43,694.43,692.14,692.96,2263.0
2021-06-25 10:25:00,692.18,693.93,690.19,693.93,4415.0,692.18,693.93,690.19,693.93,4415.0
2021-06-25 10:30:00,693.64,694.08,693.23,694.08,1321.0,693.64,694.08,693.23,694.08,1321.0
2021-06-25 10:35:00,694.5,694.51,692.89,693.11,6092.0,694.5,694.51,692.89,693.11,6092.0
2021-06-25 10:40:00,693.11,693.52,692.54,692.54,1008.0,693.11,693.52,692.54,692.54,1008.0
2021-06-25 10:45:00,693.39,694.53,693.22,694.22,3467.0,693.39,694.53,693.22,694.22,3467.0
2021-06-25 10:50:00,694.04,695.87,694.04,695.85,15490.0,694.04,695.87,694.04,695.85,15490.0
2021-06-25 10:55:00,695.82,695.83,694.04,694.44,4227.0,695.82,695.83,694.04,694.44,4227.0
2021-06-25 11:00:00,694.36,694.9,692.01,694.58,5161.0,694.36,694.9,692.01,694.58,5161.0
2021-06-25 11:05:00,694.8,694.8,693.15,693.15,1209.0,694.8,694.8,693.15,693.15,1209.0
2021-06-25 11:10:00,693.89,695.11,693.02,695.11,2601.0,693.89,695.11,693.02,695.11,2601.0
2021-06-25 11:15:00,695.51,695.86,694.84,694.84,6633.0,695.51,695.86,694.84,694.84,6633.0
2021-06-25 11:20:00,694.52,696.33,693.94,695.8,4197.0,694.52,696.33,693.94,695.8,4197.0
2021-06-25 11:25:00,696.0,698.92,696.0,698.24,8941.0,696.0,698.92,696.0,698.24,8941.0
2021-06-25 11:30:00,698.48,698.5,696.42,696.42,8067.0,698.48,698.5,696.42,696.42,8067.0
2021-06-25 11:35:00,695.75,696.36,695.53,696.34,700.0,695.75,696.36,695.53,696.34,700.0
2021-06-25 11:40:00,695.59,695.59,694.64,694.64,1500.0,695.59,695.59,694.64,694.64,1500.0
2021-06-25 11:45:00,693.37,695.06,693.37,694.33,2127.0,693.37,695.06,693.37,694.33,2127.0
2021-06-25 11:50:00,694.33,694.48,693.07,693.2,2565.0,694.33,694.48,693.07,693.2,2565.0
2021-06-25 11:55:00,693.16,693.22,692.27,692.27,900.0,693.16,693.22,692.27,692.27,900.0
2021-06-25 12:00:00,691.76,692.05,690.74,691.27,2668.0,691.76,692.05,690.74,691.27,2668.0
2021-06-25 12:05:00,691.61,691.61,690.71,690.88,1520.0,691.61,691.61,690.71,690.88,1520.0
2021-06-25 12:10:00,690.42,690.44,689.73,689.73,1700.0,690.42,690.44,689.73,689.73,1700.0
2021-06-25 12:15:00,689.45,689.8,688.15,689.0,4145.0,689.45,689.8,688.15,689.0,4145.0
2021-06-25 12:20:00,689.01,689.01,688.65,688.65,325.0,689.01,689.01,688.65,688.65,325.0
2021-06-25 12:25:00,688.82,688.82,687.34,687.34,1722.0,688.82,688.82,687.34,687.34,1722.0
2021-06-25 12:30:00,687.5,687.97,687.48,687.84,730.0,687.5,687.97,687.48,687.84,730.0
2021-06-25 12:35:00,687.6,688.04,686.68,687.08,2563.0,687.6,688.04,686.68,687.08,2563.0
2021-06-25 12:40:00,687.48,687.83,687.06,687.5,1400.0,687.48,687.83,687.06,687.5,1400.0
2021-06-25 12:45:00,687.72,687.72,687.23,687.24,1117.0,687.72,687.72,687.23,687.24,1117.0
2021-06-25 12:50:00,686.81,687.23,686.8,686.93,840.0,686.81,687.23,686.8,686.93,840.0
2021-06-25 12:55:00,686.85,686.97,685.89,686.13,1708.0,686.85,686.97,685.89,686.13,1708.0
2021-06-25 13:00:00,685.55,685.8,685.02,685.19,2300.0,685.55,685.8,685.02,685.19,2300.0
2021-06-25 13:05:00,684.87,684.87,684.18,684.61,1566.0,684.87,684.87,684.18,684.61,1566.0
2021-06-25 13:10:00,684.54,684.54,683.78,683.93,1238.0,684.54,684.54,683.78,683.93,1238.0
2021-06-25 13:15:00,683.76,684.63,683.53,684.22,1900.0,683.76,684.63,683.53,684.22,1900.0
2021-06-25 13:20:00,683.87,683.87,682.33,682.53,900.0,683.87,683.87,682.33,682.53,900.0
2021-06-25 13:25:00,683.19,683.19,682.33,683.0,1717.0,683.19,683.19,682.33,683.0,1717.0
2021-06-25 13:30:00,683.0,683.08,682.57,682.67,4883.0,683.0,683.08,682.57,682.67,4883.0
2021-06-25 13:35:00,682.67,682.67,682.67,682.67,0.0,682.67,682.67,682.67,682.67,0.0
2021-06-25 13:40:00,683.13,683.23,682.47,682.96,2559.0,683.13,683.23,682.47,682.96,2559.0
2021-06-25 13:45:00,683.61,683.83,683.36,683.36,1942.0,683.61,683.83,683.36,683.36,1942.0
2021-06-25 13:50:00,683.63,683.74,682.93,683.5,2550.0,683.63,683.74,682.93,683.5,2550.0
2021-06-25 13:55:00,683.5,684.3,683.45,683.45,6909.0,683.5,684.3,683.45,683.45,6909.0
2021-06-25 14:00:00,683.65,683.83,683.04,683.74,4101.0,683.65,683.83,683.04,683.74,4101.0
2021-06-25 14:05:00,684.15,684.15,684.15,684.15,200.0,684.15,684.15,684.15,684.15,200.0
2021-06-25 14:10:00,683.45,685.15,683.45,685.15,6974.0,683.45,685.15,683.45,685.15,6974.0
2021-06-25 14:15:00,686.0,686.7,684.8,684.8,2425.0,686.0,686.7,684.8,684.8,2425.0
2021-06-25 14:20:00,684.95,685.1,684.26,684.91,987.0,684.95,685.1,684.26,684.91,987.0
2021-06-25 14:25:00,684.69,684.69,683.54,683.6,2036.0,684.69,684.69,683.54,683.6,2036.0
2021-06-25 14:30:00,683.65,683.65,681.01,681.01,3510.0,683.65,683.65,681.01,681.01,3510.0
2021-06-25 14:35:00,681.29,681.4,681.07,681.4,972.0,681.29,681.4,681.07,681.4,972.0
2021-06-25 14:40:00,681.87,683.13,681.82,683.06,4037.0,681.87,683.13,681.82,683.06,4037.0
2021-06-25 14:45:00,682.79,683.03,682.56,682.73,900.0,682.79,683.03,682.56,682.73,900.0
2021-06-25 14:50:00,682.77,682.77,681.66,681.67,2688.0,682.77,682.77,681.66,681.67,2688.0
2021-06-25 14:55:00,681.4,683.32,681.11,683.32,5346.0,681.4,683.32,681.11,683.32,5346.0
2021-06-25 15:00:00,683.93,685.41,683.93,685.41,2200.0,683.93,685.41,683.93,685.41,2200.0
2021-06-25 15:05:00,686.0,687.67,685.95,687.27,7785.0,686.0,687.67,685.95,687.27,7785.0
2021-06-25 15:10:00,687.21,687.21,683.94,686.01,9491.0,687.21,687.21,683.94,686.01,9491.0
2021-06-25 15:15:00,686.6,689.86,686.6,689.39,8238.0,686.6,689.86,686.6,689.39,8238.0
2021-06-25 15:20:00,689.72,689.76,688.61,688.69,2906.0,689.72,689.76,688.61,688.69,2906.0
2021-06-25 15:25:00,688.77,691.42,688.77,691.42,6518.0,688.77,691.42,688.77,691.42,6518.0
2021-06-25 15:30:00,691.06,691.99,688.65,688.65,5372.0,691.06,691.99,688.65,688.65,5372.0
2021-06-25 15:35:00,687.89,689.99,687.75,689.63,7126.0,687.89,689.99,687.75,689.63,7126.0
2021-06-25 15:40:00,689.21,690.89,688.08,688.08,9150.0,689.21,690.89,688.08,688.08,9150.0
2021-06-25 15:45:00,688.84,689.49,687.41,688.56,11435.0,688.84,689.49,687.41,688.56,11435.0
2021-06-25 15:50:00,689.92,694.73,689.44,693.77,20152.0,689.92,694.73,689.44,693.77,20152.0
2021-06-25 15:55:00,694.62,695.65,690.62,690.62,69166.0,694.62,695.65,690.62,690.62,69166.0
2021-06-28 09:30:00,690.72,690.72,685.0,686.13,6171.0,690.72,690.72,685.0,686.13,6171.0
2021-06-28 09:35:00,688.56,690.75,688.5,688.5,2341.0,688.56,690.75,688.5,688.5,2341.0
2021-06-28 09:40:00,687.92,688.11,685.21,687.0,3242.0,687.92,688.11,685.21,687.0,3242.0
2021-06-28 09:45:00,688.09,688.18,686.19,687.37,1377.0,688.09,688.18,686.19,687.37,1377.0
2021-06-28 09:50:00,687.94,690.0,686.21,690.0,1400.0,687.94,690.0,686.21,690.0,1400.0
2021-06-28 09:55:00,691.41,695.85,691.4,695.0,2470.0,691.41,695.85,691.4,695.0,2470.0
2021-06-28 10:00:00,693.52,698.0,693.52,698.0,3316.0,693.52,698.0,693.52,698.0,3316.0
2021-06-28 10:05:00,697.73,697.73,694.2,694.2,4491.0,697.73,697.73,694.2,694.2,4491.0
2021-06-28 10:10:00,693.29,695.97,693.1,695.84,4274.0,693.29,695.97,693.1,695.84,4274.0
2021-06-28 10:15:00,694.63,694.63,693.16,694.45,2016.0,694.63,694.63,693.16,694.45,2016.0
2021-06-28 10:20:00,694.46,696.43,694.45,695.49,1100.0,694.46,696.43,694.45,695.49,1100.0
2021-06-28 10:25:00,695.41,697.44,695.41,696.72,1500.0,695.41,697.44,695.41,696.72,1500.0
2021-06-28 10:30:00,696.7,696.94,695.7,696.94,1638.0,696.7,696.94,695.7,696.94,1638.0
2021-06-28 10:35:00,696.18,696.66,695.31,695.31,1830.0,696.18,696.66,695.31,695.31,1830.0
2021-06-28 10:40:00,694.55,696.0,693.31,695.06,2603.0,694.55,696.0,693.31,695.06,2603.0
2021-06-28 10:45:00,694.91,694.91,692.25,693.4,4190.0,694.91,694.91,692.25,693.4,4190.0
2021-06-28 10:50:00,693.16,695.1,693.16,693.33,2326.0,693.16,695.1,693.16,693.33,2326.0
2021-06-28 10:55:00,692.97,693.56,691.8,691.8,2477.0,692.97,693.56,691.8,691.8,2477.0
2021-06-28 11:00:00,691.85,692.49,689.92,691.13,1484.0,691.85,692.49,689.92,691.13,1484.0
2021-06-28 11:05:00,690.71,690.71,690.43,690.49,500.0,690.71,690.71,690.43,690.49,500.0
2021-06-28 11:10:00,689.95,693.03,689.95,692.42,1483.0,689.95,693.03,689.95,692.42,1483.0
2021-06-28 11:15:00,692.18,695.96,692.18,695.31,2207.0,692.18,695.96,692.18,695.31,2207.0
2021-06-28 11:20:00,694.2,694.2,694.2,694.2,100.0,694.2,694.2,694.2,694.2,100.0
2021-06-28 11:25:00,694.33,694.33,693.04,693.31,1663.0,694.33,694.33,693.04,693.31,1663.0
2021-06-28 11:30:00,692.47,693.25,692.05,693.25,1078.0,692.47,693.25,692.05,693.25,1078.0
2021-06-28 11:35:00,692.5,692.89,691.88,692.76,1227.0,692.5,692.89,691.88,692.76,1227.0
2021-06-28 11:40:00,692.76,692.77,691.15,691.15,713.0,692.76,692.77,691.15,691.15,713.0
2021-06-28 11:45:00,691.82,692.03,691.57,691.58,720.0,691.82,692.03,691.57,691.58,720.0
2021-06-28 11:50:00,691.74,692.88,691.64,691.69,1815.0,691.74,692.88,691.64,691.69,1815.0
2021-06-28 11:55:00,692.92,692.92,692.13,692.77,650.0,692.92,692.92,692.13,692.77,650.0
2021-06-28 12:00:00,692.23,692.57,691.93,692.57,600.0,692.23,692.57,691.93,692.57,600.0
2021-06-28 12:05:00,692.68,692.68,692.01,692.24,995.0,692.68,692.68,692.01,692.24,995.0
2021-06-28 12:10:00,691.98,691.98,690.79,690.98,1184.0,691.98,691.98,690.79,690.98,1184.0
2021-06-28 12:15:00,691.78,691.78,690.8,690.8,736.0,691.78,691.78,690.8,690.8,736.0
2021-06-28 12:20:00,690.53,690.88,690.0,690.88,951.0,690.53,690.88,690.0,690.88,951.0
2021-06-28 12:25:00,690.88,690.88,690.88,690.88,0.0,690.88,690.88,690.88,690.88,0.0
2021-06-28 12:30:00,689.9,690.37,689.9,690.37,424.0,689.9,690.37,689.9,690.37,424.0
2021-06-28 12:35:00,689.8,690.88,689.8,690.86,600.0,689.8,690.88,689.8,690.86,600.0
2021-06-28 12:40:00,690.73,690.73,690.48,690.48,621.0,690.73,690.73,690.48,690.48,621.0
2021-06-28 12:45:00,690.5,690.5,688.78,689.28,2371.0,690.5,690.5,688.78,689.28,2371.0
2021-06-28 12:50:00,689.52,689.52,689.51,689.52,100.0,689.52,689.52,689.51,689.52,100.0
2021-06-28 12:55:00,688.63,689.27,688.62,689.01,818.0,688.63,689.27,688.62,689.01,818.0
2021-06-28 13:00:00,688.45,688.45,686.0,687.04,1467.0,688.45,688.45,686.0,687.04,1467.0
2021-06-28 13:05:00,686.78,686.78,686.0,686.54,1270.0,686.78,686.78,686.0,686.54,1270.0
2021-06-28 13:10:00,686.56,686.56,684.51,684.9,1611.0,686.56,686.56,684.51,684.9,1611.0
2021-06-28 13:15:00,684.71,684.71,684.48,684.48,300.0,684.71,684.71,684.48,684.48,300.0
2021-06-28 13:20:00,685.28,685.72,684.39,684.88,2707.0,685.28,685.72,684.39,684.88,2707.0
2021-06-28 13:25:00,685.02,685.02,682.0,682.0,2262.0,685.02,685.02,682.0,682.0,2262.0
2021-06-28 13:30:00,682.54,683.88,682.54,682.67,500.0,682.54,683.88,682.54,682.67,500.0
2021-06-28 13:35:00,683.07,684.18,683.07,683.99,946.0,683.07,684.18,683.07,683.99,946.0
2021-06-28 13:40:00,683.63,685.83,683.62,685.83,1900.0,683.63,685.83,683.62,685.83,1900.0
2021-06-28 13:45:00,686.53,687.87,686.23,687.66,1345.0,686.53,687.87,686.23,687.66,1345.0
2021-06-28 13:50:00,688.05,688.05,687.05,687.06,2415.0,688.05,688.05,687.05,687.06,2415.0
2021-06-28 13:55:00,687.61,687.61,687.61,687.61,100.0,687.61,687.61,687.61,687.61,100.0
2021-06-28 14:00:00,687.7,688.28,687.7,688.28,400.0,687.7,688.28,687.7,688.28,400.0
2021-06-28 14:05:00,688.08,688.51,687.03,687.45,2646.0,688.08,688.51,687.03,687.45,2646.0
2021-06-28 14:10:00,687.59,688.3,687.59,687.99,1280.0,687.59,688.3,687.59,687.99,1280.0
2021-06-28 14:15:00,688.37,689.42,688.25,689.0,1050.0,688.37,689.42,688.25,689.0,1050.0
2021-06-28 14:20:00,689.36,689.74,689.1,689.29,1200.0,689.36,689.74,689.1,689.29,1200.0
2021-06-28 14:25:00,689.25,690.18,689.25,690.18,1105.0,689.25,690.18,689.25,690.18,1105.0
2021-06-28 14:30:00,690.43,690.43,689.91,690.39,500.0,690.43,690.43,689.91,690.39,500.0
2021-06-28 14:35:00,690.01,690.01,689.85,689.94,900.0,690.01,690.01,689.85,689.94,900.0
2021-06-28 14:40:00,690.34,690.51,689.74,689.74,805.0,690.34,690.51,689.74,689.74,805.0
2021-06-28 14:45:00,689.4,690.02,689.09,689.09,1380.0,689.4,690.02,689.09,689.09,1380.0
2021-06-28 14:50:00,689.91,689.91,689.05,689.06,626.0,689.91,689.91,689.05,689.06,626.0
2021-06-28 14:55:00,689.27,689.27,688.34,688.34,700.0,689.27,689.27,688.34,688.34,700.0
2021-06-28 15:00:00,688.81,689.28,688.59,689.28,900.0,688.81,689.28,688.59,689.28,900.0
2021-06-28 15:05:00,688.65,688.66,687.58,688.01,1000.0,688.65,688.66,687.58,688.01,1000.0
2021-06-28 15:10:00,688.5,688.91,688.5,688.91,400.0,688.5,688.91,688.5,688.91,400.0
2021-06-28 15:15:00,688.8,689.14,688.8,689.05,450.0,688.8,689.14,688.8,689.05,450.0
2021-06-28 15:20:00,688.96,690.19,688.96,689.82,1000.0,688.96,690.19,688.96,689.82,1000.0
2021-06-28 15:25:00,690.09,690.95,689.86,690.92,2679.0,690.09,690.95,689.86,690.92,2679.0
2021-06-28 15:30:00,690.78,691.07,690.64,691.07,1000.0,690.78,691.07,690.64,691.07,1000.0
2021-06-28 15:35:00,691.84,692.29,691.33,692.29,1779.0,691.84,692.29,691.33,692.29,1779.0
2021-06-28 15:40:00,692.11,692.36,691.72,691.72,800.0,692.11,692.36,691.72,691.72,800.0
2021-06-28 15:45:00,691.9,692.33,688.65,688.78,4450.0,691.9,692.33,688.65,688.78,4450.0
2021-06-28 15:50:00,688.08,689.84,687.31,689.32,5309.0,688.08,689.84,687.31,689.32,5309.0
2021-06-28 15:55:00,688.62,690.0,688.55,689.37,12237.0,688.62,690.0,688.55,689.37,12237.0
2021-06-29 09:30:00,693.41,696.0,690.91,694.25,14629.0,693.41,696.0,690.91,694.25,14629.0
2021-06-29 09:35:00,694.35,695.72,690.23,691.4,5996.0,694.35,695.72,690.23,691.4,5996.0
2021-06-29 09:40:00,691.8,691.8,687.0,689.83,2276.0,691.8,691.8,687.0,689.83,2276.0
2021-06-29 09:45:00,689.6,690.75,688.96,688.96,1866.0,689.6,690.75,688.96,688.96,1866.0
2021-06-29 09:50:00,690.94,693.49,690.0,691.11,2537.0,690.94,693.49,690.0,691.11,2537.0
2021-06-29 09:55:00,693.09,693.09,692.17,692.17,300.0,693.09,693.09,692.17,692.17,300.0
2021-06-29 10:00:00,692.4,695.7,692.39,692.39,6135.0,692.4,695.7,692.39,692.39,6135.0
2021-06-29 10:05:00,690.18,690.74,689.48,689.48,1195.0,690.18,690.74,689.48,689.48,1195.0
2021-06-29 10:10:00,690.5,691.27,689.57,691.26,3154.0,690.5,691.27,689.57,691.26,3154.0
2021-06-29 10:15:00,691.23,691.23,690.47,690.47,200.0,691.23,691.23,690.47,690.47,200.0
2021-06-29 10:20:00,689.71,692.93,689.71,692.93,2002.0,689.71,692.93,689.71,692.93,2002.0
2021-06-29 10:25:00,692.53,692.6,691.31,692.12,700.0,692.53,692.6,691.31,692.12,700.0
2021-06-29 10:30:00,692.64,693.99,692.64,693.12,500.0,692.64,693.99,692.64,693.12,500.0
2021-06-29 10:35:00,693.66,694.62,692.57,694.0,2615.0,693.66,694.62,692.57,694.0,2615.0
2021-06-29 10:40:00,693.88,694.74,692.37,693.4,3650.0,693.88,694.74,692.37,693.4,3650.0
2021-06-29 10:45:00,694.5,694.61,693.14,694.21,4046.0,694.5,694.61,693.14,694.21,4046.0
2021-06-29 10:50:00,694.6,697.34,694.13,695.68,4058.0,694.6,697.34,694.13,695.68,4058.0
2021-06-29 10:55:00,696.29,696.88,694.82,694.91,2230.0,696.29,696.88,694.82,694.91,2230.0
2021-06-29 11:00:00,695.77,695.77,694.74,694.74,500.0,695.77,695.77,694.74,694.74,500.0
2021-06-29 11:05:00,694.86,696.94,694.86,695.91,800.0,694.86,696.94,694.86,695.91,800.0
2021-06-29 11:10:00,695.31,695.31,694.52,694.52,300.0,695.31,695.31,694.52,694.52,300.0
2021-06-29 11:15:00,693.28,695.0,693.28,695.0,890.0,693.28,695.0,693.28,695.0,890.0
2021-06-29 11:20:00,695.51,696.68,695.51,696.35,1300.0,695.51,696.68,695.51,696.35,1300.0
2021-06-29 11:25:00,697.0,697.45,696.35,696.65,2630.0,697.0,697.45,696.35,696.65,2630.0
2021-06-29 11:30:00,696.36,696.36,695.59,695.59,800.0,696.36,696.36,695.59,695.59,800.0
2021-06-29 11:35:00,693.6,694.7,693.6,694.3,1200.0,693.6,694.7,693.6,694.3,1200.0
2021-06-29 11:40:00,693.63,694.45,693.0,693.15,529.0,693.63,694.45,693.0,693.15,529.0
2021-06-29 11:45:00,692.06,692.06,687.75,689.13,4226.0,692.06,692.06,687.75,689.13,4226.0
2021-06-29 11:50:00,689.12,690.42,686.0,687.69,3721.0,689.12,690.42,686.0,687.69,3721.0
2021-06-29 11:55:00,689.56,689.81,689.56,689.81,200.0,689.56,689.81,689.56,689.81,200.0
2021-06-29 12:00:00,688.31,688.31,688.31,688.31,100.0,688.31,688.31,688.31,688.31,100.0
2021-06-29 12:05:00,689.4,689.55,688.31,689.33,1122.0,689.4,689.55,688.31,689.33,1122.0
2021-06-29 12:10:00,689.33,689.83,689.33,689.59,339.0,689.33,689.83,689.33,689.59,339.0
2021-06-29 12:15:00,689.88,689.88,689.57,689.57,200.0,689.88,689.88,689.57,689.57,200.0
2021-06-29 12:20:00,689.79,691.01,689.44,691.01,1255.0,689.79,691.01,689.44,691.01,1255.0
2021-06-29 12:25:00,690.93,690.95,690.31,690.31,1099.0,690.93,690.95,690.31,690.31,1099.0
2021-06-29 12:30:00,690.31,690.31,690.31,690.31,0.0,690.31,690.31,690.31,690.31,0.0
2021-06-29 12:35:00,690.31,690.31,690.31,690.31,0.0,690.31,690.31,690.31,690.31,0.0
2021-06-29 12:40:00,689.0,689.0,689.0,689.0,100.0,689.0,689.0,689.0,689.0,100.0
2021-06-29 12:45:00,688.18,689.21,688.0,688.0,600.0,688.18,689.21,688.0,688.0,600.0
2021-06-29 12:50:00,688.17,688.18,688.08,688.08,341.0,688.17,688.18,688.08,688.08,341.0
2021-06-29 12:55:00,688.0,689.19,687.96,689.19,963.0,688.0,689.19,687.96,689.19,963.0
2021-06-29 13:00:00,689.6,690.11,689.59,690.11,672.0,689.6,690.11,689.59,690.11,672.0
2021-06-29 13:05:00,690.12,690.4,690.12,690.39,455.0,690.12,690.4,690.12,690.39,455.0
2021-06-29 13:10:00,690.0,690.0,689.44,689.79,306.0,690.0,690.0,689.44,689.79,306.0
2021-06-29 13:15:00,689.75,689.75,689.75,689.75,100.0,689.75,689.75,689.75,689.75,100.0
2021-06-29 13:20:00,690.01,690.17,690.01,690.17,200.0,690.01,690.17,690.01,690.17,200.0
2021-06-29 13:25:00,690.17,690.17,690.17,690.17,0.0,690.17,690.17,690.17,690.17,0.0
2021-06-29 13:30:00,690.05,692.0,690.05,692.0,1435.0,690.05,692.0,690.05,692.0,1435.0
2021-06-29 13:35:00,692.0,692.0,692.0,692.0,0.0,692.0,692.0,692.0,692.0,0.0
2021-06-29 13:40:00,692.5,692.5,692.47,692.5,411.0,692.5,692.5,692.47,692.5,411.0
2021-06-29 13:45:00,692.82,692.82,692.82,692.82,100.0,692.82,692.82,692.82,692.82,100.0
2021-06-29 13:50:00,692.54,693.37,692.0,693.37,1506.0,692.54,693.37,692.0,693.37,1506.0
2021-06-29 13:55:00,693.65,694.28,693.65,694.03,588.0,693.65,694.28,693.65,694.03,588.0
2021-06-29 14:00:00,694.61,694.61,693.36,693.36,500.0,694.61,694.61,693.36,693.36,500.0
2021-06-29 14:05:00,693.12,693.79,692.98,693.79,751.0,693.12,693.79,692.98,693.79,751.0
2021-06-29 14:10:00,692.97,692.97,692.97,692.97,110.0,692.97,692.97,692.97,692.97,110.0
2021-06-29 14:15:00,691.67,691.67,691.56,691.56,200.0,691.67,691.67,691.56,691.56,200.0
2021-06-29 14:20:00,691.43,691.92,691.42,691.52,800.0,691.43,691.92,691.42,691.52,800.0
2021-06-29 14:25:00,691.83,692.3,691.62,691.62,600.0,691.83,692.3,691.62,691.62,600.0
2021-06-29 14:30:00,691.94,691.94,691.06,691.58,637.0,691.94,691.94,691.06,691.58,637.0
2021-06-29 14:35:00,690.48,690.48,690.48,690.48,100.0,690.48,690.48,690.48,690.48,100.0
2021-06-29 14:40:00,689.0,689.01,689.0,689.0,306.0,689.0,689.01,689.0,689.0,306.0
2021-06-29 14:45:00,690.15,690.29,689.94,690.0,1050.0,690.15,690.29,689.94,690.0,1050.0
2021-06-29 14:50:00,690.0,690.0,689.99,690.0,300.0,690.0,690.0,689.99,690.0,300.0
2021-06-29 14:55:00,690.15,690.15,689.89,690.01,647.0,690.15,690.15,689.89,690.01,647.0
2021-06-29 15:00:00,690.06,690.06,689.36,689.68,1462.0,690.06,690.06,689.36,689.68,1462.0
2021-06-29 15:05:00,690.29,690.29,689.89,690.13,500.0,690.29,690.29,689.89,690.13,500.0
2021-06-29 15:10:00,690.56,690.68,689.62,690.02,2307.0,690.56,690.68,689.62,690.02,2307.0
2021-06-29 15:15:00,690.0,690.3,689.49,689.81,2800.0,690.0,690.3,689.49,689.81,2800.0
2021-06-29 15:20:00,689.75,690.62,689.11,690.0,11391.0,689.75,690.62,689.11,690.0,11391.0
2021-06-29 15:25:00,689.95,692.0,689.95,692.0,5193.0,689.95,692.0,689.95,692.0,5193.0
2021-06-29 15:30:00,690.95,692.52,690.95,692.52,700.0,690.95,692.52,690.95,692.52,700.0
2021-06-29 15:35:00,692.74,692.74,691.48,691.48,450.0,692.74,692.74,691.48,691.48,450.0
2021-06-29 15:40:00,691.69,693.91,691.69,693.15,3217.0,691.69,693.91,691.69,693.15,3217.0
2021-06-29 15:45:00,692.85,692.85,690.88,690.88,2120.0,692.85,692.85,690.88,690.88,2120.0
2021-06-29 15:50:00,691.82,691.89,689.36,690.0,10853.0,691.82,691.89,689.36,690.0,10853.0
2021-06-29 15:55:00,689.98,690.94,688.63,690.92,11724.0,689.98,690.94,688.63,690.92,11724.0
2021-06-30 09:30:00,686.06,688.6,685.18,685.18,5771.0,686.06,688.6,685.18,685.18,5771.0
2021-06-30 09:35:00,685.2,691.95,685.2,691.76,2500.0,685.2,691.95,685.2,691.76,2500.0
2021-06-30 09:40:00,694.03,694.36,688.85,692.69,3206.0,694.03,694.36,688.85,692.69,3206.0
2021-06-30 09:45:00,692.71,692.71,689.87,689.87,1815.0,692.71,692.71,689.87,689.87,1815.0
2021-06-30 09:50:00,688.19,689.9,688.19,689.08,726.0,688.19,689.9,688.19,689.08,726.0
2021-06-30 09:55:00,688.44,690.79,688.44,688.69,3401.0,688.44,690.79,688.44,688.69,3401.0
2021-06-30 10:00:00,688.69,691.48,686.56,690.82,3216.0,688.69,691.48,686.56,690.82,3216.0
2021-06-30 10:05:00,691.62,691.92,689.96,689.96,2412.0,691.62,691.92,689.96,689.96,2412.0
2021-06-30 10:10:00,690.8,690.8,686.35,686.66,2183.0,690.8,690.8,686.35,686.66,2183.0
2021-06-30 10:15:00,687.16,688.5,686.99,688.09,1934.0,687.16,688.5,686.99,688.09,1934.0
2021-06-30 10:20:00,688.45,689.99,688.18,688.97,1829.0,688.45,689.99,688.18,688.97,1829.0
2021-06-30 10:25:00,688.29,688.71,688.29,688.71,1785.0,688.29,688.71,688.29,688.71,1785.0
2021-06-30 10:30:00,687.5,689.17,687.49,688.82,1486.0,687.5,689.17,687.49,688.82,1486.0
2021-06-30 10:35:00,687.82,688.35,687.19,688.27,1024.0,687.82,688.35,687.19,688.27,1024.0
2021-06-30 10:40:00,688.45,688.77,688.45,688.77,200.0,688.45,688.77,688.45,688.77,200.0
2021-06-30 10:45:00,688.1,688.24,686.9,686.91,1232.0,688.1,688.24,686.9,686.91,1232.0
2021-06-30 10:50:00,686.78,687.16,686.62,687.15,500.0,686.78,687.16,686.62,687.15,500.0
2021-06-30 10:55:00,686.27,686.27,683.06,683.06,1450.0,686.27,686.27,683.06,683.06,1450.0
2021-06-30 11:00:00,683.77,685.92,683.22,684.95,1400.0,683.77,685.92,683.22,684.95,1400.0
2021-06-30 11:05:00,685.82,685.94,684.57,684.97,1000.0,685.82,685.94,684.57,684.97,1000.0
2021-06-30 11:10:00,684.71,684.71,683.49,683.76,976.0,684.71,684.71,683.49,683.76,976.0
2021-06-30 11:15:00,684.0,684.0,682.6,683.43,1859.0,684.0,684.0,682.6,683.43,1859.0
2021-06-30 11:20:00,682.8,683.36,682.26,683.05,1793.0,682.8,683.36,682.26,683.05,1793.0
2021-06-30 11:25:00,683.06,683.46,683.06,683.2,531.0,683.06,683.46,683.06,683.2,531.0
2021-06-30 11:30:00,683.13,683.72,680.0,680.0,4380.0,683.13,683.72,680.0,680.0,4380.0
2021-06-30 11:35:00,680.91,682.65,680.91,682.51,2361.0,680.91,682.65,680.91,682.51,2361.0
2021-06-30 11:40:00,682.52,682.6,681.79,681.8,500.0,682.52,682.6,681.79,681.8,500.0
2021-06-30 11:45:00,681.3,681.3,680.0,680.0,1305.0,681.3,681.3,680.0,680.0,1305.0
2021-06-30 11:50:00,679.3,681.73,678.79,680.85,1705.0,679.3,681.73,678.79,680.85,1705.0
2021-06-30 11:55:00,680.9,681.53,680.85,681.44,2120.0,680.9,681.53,680.85,681.44,2120.0
2021-06-30 12:00:00,681.44,682.54,678.0,680.38,6806.0,681.44,682.54,678.0,680.38,6806.0
2021-06-30 12:05:00,678.02,679.09,678.02,678.31,3202.0,678.02,679.09,678.02,678.31,3202.0
2021-06-30 12:10:00,678.32,679.1,676.1,676.1,4044.0,678.32,679.1,676.1,676.1,4044.0
2021-06-30 12:15:00,676.83,678.01,676.5,677.55,2729.0,676.83,678.01,676.5,677.55,2729.0
2021-06-30 12:20:00,677.33,677.79,675.41,675.41,2066.0,677.33,677.79,675.41,675.41,2066.0
2021-06-30 12:25:00,675.71,677.37,674.94,677.37,2541.0,675.71,677.37,674.94,677.37,2541.0
2021-06-30 12:30:00,676.72,678.26,675.62,678.26,633.0,676.72,678.26,675.62,678.26,633.0
2021-06-30 12:35:00,678.46,678.46,677.27,677.81,2069.0,678.46,678.46,677.27,677.81,2069.0
2021-06-30 12:40:00,677.49,677.5,676.03,676.71,2739.0,677.49,677.5,676.03,676.71,2739.0
2021-06-30 12:45:00,676.42,677.27,676.38,676.38,500.0,676.42,677.27,676.38,676.38,500.0
2021-06-30 12:50:00,675.5,676.41,675.35,676.41,1300.0,675.5,676.41,675.35,676.41,1300.0
2021-06-30 12:55:00,677.12,678.99,676.28,678.99,2098.0,677.12,678.99,676.28,678.99,2098.0
2021-06-30 13:00:00,678.1,679.4,678.1,679.4,2000.0,678.1,679.4,678.1,679.4,2000.0
2021-06-30 13:05:00,680.36,680.36,679.24,679.99,1500.0,680.36,680.36,679.24,679.99,1500.0
2021-06-30 13:10:00,679.86,679.86,679.24,679.24,1271.0,679.86,679.86,679.24,679.24,1271.0
2021-06-30 13:15:00,678.26,678.82,678.26,678.82,200.0,678.26,678.82,678.26,678.82,200.0
2021-06-30 13:20:00,678.25,678.25,677.87,677.87,500.0,678.25,678.25,677.87,677.87,500.0
2021-06-30 13:25:00,677.43,680.09,677.43,679.78,1842.0,677.43,680.09,677.43,679.78,1842.0
2021-06-30 13:30:00,678.99,678.99,678.77,678.77,209.0,678.99,678.99,678.77,678.77,209.0
2021-06-30 13:35:00,678.89,679.67,678.89,679.67,200.0,678.89,679.67,678.89,679.67,200.0
2021-06-30 13:40:00,679.62,679.62,678.81,678.94,695.0,679.62,679.62,678.81,678.94,695.0
2021-06-30 13:45:00,679.01,679.08,679.01,679.08,400.0,679.01,679.08,679.01,679.08,400.0
2021-06-30 13:50:00,678.94,678.94,678.17,678.17,400.0,678.94,678.94,678.17,678.17,400.0
2021-06-30 13:55:00,677.61,679.52,677.61,679.52,3137.0,677.61,679.52,677.61,679.52,3137.0
2021-06-30 14:00:00,679.63,679.63,678.94,678.94,400.0,679.63,679.63,678.94,678.94,400.0
2021-06-30 14:05:00,679.74,680.51,678.5,678.5,1104.0,679.74,680.51,678.5,678.5,1104.0
2021-06-30 14:10:00,677.87,677.87,677.87,677.87,100.0,677.87,677.87,677.87,677.87,100.0
2021-06-30 14:15:00,679.89,680.8,679.17,680.8,1300.0,679.89,680.8,679.17,680.8,1300.0
2021-06-30 14:20:00,681.2,681.5,680.13,680.13,1004.0,681.2,681.5,680.13,680.13,1004.0
2021-06-30 14:25:00,681.04,682.99,681.04,682.31,2900.0,681.04,682.99,681.04,682.31,2900.0
2021-06-30 14:30:00,681.77,681.78,681.41,681.41,200.0,681.77,681.78,681.41,681.41,200.0
2021-06-30 14:35:00,681.0,682.11,681.0,681.36,700.0,681.0,682.11,681.0,681.36,700.0
2021-06-30 14:40:00,681.77,681.78,681.61,681.61,300.0,681.77,681.78,681.61,681.61,300.0
2021-06-30 14:45:00,681.58,681.58,679.66,679.66,700.0,681.58,681.58,679.66,679.66,700.0
2021-06-30 14:50:00,679.68,680.28,679.64,680.28,1400.0,679.68,680.28,679.64,680.28,1400.0
2021-06-30 14:55:00,679.77,679.84,678.6,679.84,2500.0,679.77,679.84,678.6,679.84,2500.0
2021-06-30 15:00:00,679.01,679.01,678.42,678.42,400.0,679.01,679.01,678.42,678.42,400.0
2021-06-30 15:05:00,677.95,678.74,677.3,678.69,1973.0,677.95,678.74,677.3,678.69,1973.0
2021-06-30 15:10:00,679.35,680.95,679.34,680.63,966.0,679.35,680.95,679.34,680.63,966.0
2021-06-30 15:15:00,681.08,681.73,680.62,681.73,700.0,681.08,681.73,680.62,681.73,700.0
2021-06-30 15:20:00,681.17,682.48,681.16,682.42,1325.0,681.17,682.48,681.16,682.42,1325.0
2021-06-30 15:25:00,682.02,682.55,682.02,682.52,1332.0,682.02,682.55,682.02,682.52,1332.0
2021-06-30 15:30:00,682.1,682.1,679.77,681.0,5915.0,682.1,682.1,679.77,681.0,5915.0
2021-06-30 15:35:00,681.25,681.89,680.24,680.47,2400.0,681.25,681.89,680.24,680.47,2400.0
2021-06-30 15:40:00,679.92,679.99,678.85,679.61,1642.0,679.92,679.99,678.85,679.61,1642.0
2021-06-30 15:45:00,680.03,681.44,679.26,679.79,2856.0,680.03,681.44,679.26,679.79,2856.0
2021-06-30 15:50:00,679.38,681.19,678.86,679.91,2651.0,679.38,681.19,678.86,679.91,2651.0
2021-06-30 15:55:00,679.92,680.73,678.45,678.67,13043.0,679.92,680.73,678.45,678.67,13043.0
2021-07-01 09:30:00,690.56,694.99,687.58,691.31,12569.0,690.56,694.99,687.58,691.31,12569.0
2021-07-01 09:35:00,689.37,692.0,688.01,690.75,5978.0,689.37,692.0,688.01,690.75,5978.0
2021-07-01 09:40:00,691.22,693.4,690.76,690.97,5250.0,691.22,693.4,690.76,690.97,5250.0
2021-07-01 09:45:00,691.77,692.95,691.7,691.7,3193.0,691.77,692.95,691.7,691.7,3193.0
2021-07-01 09:50:00,690.99,691.29,689.45,689.86,4586.0,690.99,691.29,689.45,689.86,4586.0
2021-07-01 09:55:00,690.72,690.72,688.23,688.23,2000.0,690.72,690.72,688.23,688.23,2000.0
2021-07-01 10:00:00,688.92,690.79,687.5,690.02,4237.0,688.92,690.79,687.5,690.02,4237.0
2021-07-01 10:05:00,689.48,691.98,689.48,691.2,2675.0,689.48,691.98,689.48,691.2,2675.0
2021-07-01 10:10:00,691.29,692.0,690.76,691.18,5879.0,691.29,692.0,690.76,691.18,5879.0
2021-07-01 10:15:00,691.32,693.11,691.32,692.92,4735.0,691.32,693.11,691.32,692.92,4735.0
2021-07-01 10:20:00,692.1,693.0,691.2,692.08,6752.0,692.1,693.0,691.2,692.08,6752.0
2021-07-01 10:25:00,692.12,694.17,692.12,692.18,7807.0,692.12,694.17,692.12,692.18,7807.0
2021-07-01 10:30:00,691.11,691.34,691.1,691.3,434.0,691.11,691.34,691.1,691.3,434.0
2021-07-01 10:35:00,691.44,691.44,691.02,691.02,400.0,691.44,691.44,691.02,691.02,400.0
2021-07-01 10:40:00,690.59,690.59,689.19,689.94,2961.0,690.59,690.59,689.19,689.94,2961.0
2021-07-01 10:45:00,689.14,689.17,686.28,686.28,2000.0,689.14,689.17,686.28,686.28,2000.0
2021-07-01 10:50:00,686.36,686.83,684.72,685.41,4241.0,686.36,686.83,684.72,685.41,4241.0
2021-07-01 10:55:00,685.69,685.99,684.42,684.77,3356.0,685.69,685.99,684.42,684.77,3356.0
2021-07-01 11:00:00,684.56,687.11,684.5,686.73,3289.0,684.56,687.11,684.5,686.73,3289.0
2021-07-01 11:05:00,686.93,687.67,686.93,687.67,1692.0,686.93,687.67,686.93,687.67,1692.0
2021-07-01 11:10:00,687.08,687.5,686.47,686.47,1800.0,687.08,687.5,686.47,686.47,1800.0
2021-07-01 11:15:00,687.15,687.51,685.92,685.92,1105.0,687.15,687.51,685.92,685.92,1105.0
2021-07-01 11:20:00,686.03,686.03,683.89,683.9,2052.0,686.03,686.03,683.89,683.9,2052.0
2021-07-01 11:25:00,683.9,685.98,683.89,685.59,1807.0,683.9,685.98,683.89,685.59,1807.0
2021-07-01 11:30:00,685.74,686.24,685.73,686.1,750.0,685.74,686.24,685.73,686.1,750.0
2021-07-01 11:35:00,685.93,686.46,685.93,686.27,800.0,685.93,686.46,685.93,686.27,800.0
2021-07-01 11:40:00,685.68,686.16,685.68,685.87,1869.0,685.68,686.16,685.68,685.87,1869.0
2021-07-01 11:45:00,685.85,686.5,685.13,686.5,1945.0,685.85,686.5,685.13,686.5,1945.0
2021-07-01 11:50:00,686.65,687.23,686.65,687.23,341.0,686.65,687.23,686.65,687.23,341.0
2021-07-01 11:55:00,687.58,687.58,686.43,686.91,1550.0,687.58,687.58,686.43,686.91,1550.0
2021-07-01 12:00:00,685.82,686.19,685.82,686.0,5188.0,685.82,686.19,685.82,686.0,5188.0
2021-07-01 12:05:00,686.36,686.38,685.3,686.23,2205.0,686.36,686.38,685.3,686.23,2205.0
2021-07-01 12:10:00,686.03,686.06,684.38,684.85,3103.0,686.03,686.06,684.38,684.85,3103.0
2021-07-01 12:15:00,685.15,685.9,684.81,685.9,3696.0,685.15,685.9,684.81,685.9,3696.0
2021-07-01 12:20:00,685.37,685.64,685.22,685.64,546.0,685.37,685.64,685.22,685.64,546.0
2021-07-01 12:25:00,686.0,686.21,685.77,686.21,6594.0,686.0,686.21,685.77,686.21,6594.0
2021-07-01 12:30:00,686.13,686.2,685.26,686.06,1800.0,686.13,686.2,685.26,686.06,1800.0
2021-07-01 12:35:00,686.0,686.0,685.67,685.93,910.0,686.0,686.0,685.67,685.93,910.0
2021-07-01 12:40:00,685.9,687.32,685.68,685.68,3945.0,685.9,687.32,685.68,685.68,3945.0
2021-07-01 12:45:00,685.28,685.36,682.97,683.17,2251.0,685.28,685.36,682.97,683.17,2251.0
2021-07-01 12:50:00,682.27,682.35,681.84,682.35,704.0,682.27,682.35,681.84,682.35,704.0
2021-07-01 12:55:00,682.85,683.9,682.85,683.57,850.0,682.85,683.9,682.85,683.57,850.0
2021-07-01 13:00:00,683.96,684.01,683.96,684.01,200.0,683.96,684.01,683.96,684.01,200.0
2021-07-01 13:05:00,684.02,684.02,683.66,683.66,879.0,684.02,684.02,683.66,683.66,879.0
2021-07-01 13:10:00,683.69,683.69,683.47,683.6,300.0,683.69,683.69,683.47,683.6,300.0
2021-07-01 13:15:00,682.82,683.32,682.78,683.1,1100.0,682.82,683.32,682.78,683.1,1100.0
2021-07-01 13:20:00,683.24,684.33,683.23,684.33,753.0,683.24,684.33,683.23,684.33,753.0
2021-07-01 13:25:00,684.79,684.83,684.5,684.69,1100.0,684.79,684.83,684.5,684.69,1100.0
2021-07-01 13:30:00,684.98,685.0,684.17,685.0,5700.0,684.98,685.0,684.17,685.0,5700.0
2021-07-01 13:35:00,685.26,685.26,684.31,684.8,1604.0,685.26,685.26,684.31,684.8,1604.0
2021-07-01 13:40:00,684.31,685.07,683.94,684.0,6555.0,684.31,685.07,683.94,684.0,6555.0
2021-07-01 13:45:00,684.14,684.15,683.26,684.07,1591.0,684.14,684.15,683.26,684.07,1591.0
2021-07-01 13:50:00,684.3,685.71,684.3,685.55,2472.0,684.3,685.71,684.3,685.55,2472.0
2021-07-01 13:55:00,685.72,685.72,684.72,684.9,7126.0,685.72,685.72,684.72,684.9,7126.0
2021-07-01 14:00:00,685.0,685.61,684.93,685.23,7960.0,685.0,685.61,684.93,685.23,7960.0
2021-07-01 14:05:00,685.36,685.55,684.74,685.2,3208.0,685.36,685.55,684.74,685.2,3208.0
2021-07-01 14:10:00,685.1,685.11,684.65,684.84,4756.0,685.1,685.11,684.65,684.84,4756.0
2021-07-01 14:15:00,685.0,685.07,684.63,684.73,2431.0,685.0,685.07,684.63,684.73,2431.0
2021-07-01 14:20:00,684.51,685.69,684.51,685.33,5637.0,684.51,685.69,684.51,685.33,5637.0
2021-07-01 14:25:00,685.13,685.48,685.13,685.46,1613.0,685.13,685.48,685.13,685.46,1613.0
2021-07-01 14:30:00,684.84,686.15,684.84,685.89,1698.0,684.84,686.15,684.84,685.89,1698.0
2021-07-01 14:35:00,685.82,685.97,685.55,685.82,600.0,685.82,685.97,685.55,685.82,600.0
2021-07-01 14:40:00,685.55,687.13,685.55,687.13,953.0,685.55,687.13,685.55,687.13,953.0
2021-07-01 14:45:00,686.94,686.95,686.94,686.95,200.0,686.94,686.95,686.94,686.95,200.0
2021-07-01 14:50:00,687.18,687.18,686.43,686.43,1391.0,687.18,687.18,686.43,686.43,1391.0
2021-07-01 14:55:00,686.48,686.86,686.36,686.36,876.0,686.48,686.86,686.36,686.36,876.0
2021-07-01 15:00:00,686.96,687.67,686.96,687.49,800.0,686.96,687.67,686.96,687.49,800.0
2021-07-01 15:05:00,687.43,688.81,687.43,688.57,2100.0,687.43,688.81,687.43,688.57,2100.0
2021-07-01 15:10:00,688.62,689.15,688.62,689.04,1700.0,688.62,689.15,688.62,689.04,1700.0
2021-07-01 15:15:00,689.31,689.89,688.53,689.54,4420.0,689.31,689.89,688.53,689.54,4420.0
2021-07-01 15:20:00,689.27,689.73,688.5,688.61,954.0,689.27,689.73,688.5,688.61,954.0
2021-07-01 15:25:00,689.42,689.5,688.54,689.42,2816.0,689.42,689.5,688.54,689.42,2816.0
2021-07-01 15:30:00,689.67,690.39,689.39,690.17,1700.0,689.67,690.39,689.39,690.17,1700.0
2021-07-01 15:35:00,690.47,691.23,690.02,691.23,3685.0,690.47,691.23,690.02,691.23,3685.0
2021-07-01 15:40:00,690.93,691.18,689.48,689.52,2597.0,690.93,691.18,689.48,689.52,2597.0
2021-07-01 15:45:00,689.99,690.8,689.48,690.37,6978.0,689.99,690.8,689.48,690.37,6978.0
2021-07-01 15:50:00,690.08,691.46,690.08,691.0,11332.0,690.08,691.46,690.08,691.0,11332.0
2021-07-01 15:55:00,690.73,691.68,690.32,690.55,25377.0,690.73,691.68,690.32,690.55,25377.0
2021-07-02 09:30:00,691.94,693.53,686.9,687.81,7395.0,691.94,693.53,686.9,687.81,7395.0
2021-07-02 09:35:00,687.31,688.01,686.77,688.0,1150.0,687.31,688.01,686.77,688.0,1150.0
2021-07-02 09:40:00,689.19,692.04,686.58,688.84,8068.0,689.19,692.04,686.58,688.84,8068.0
2021-07-02 09:45:00,688.31,689.39,687.34,688.26,3400.0,688.31,689.39,687.34,688.26,3400.0
2021-07-02 09:50:00,688.5,688.5,682.46,682.46,2988.0,688.5,688.5,682.46,682.46,2988.0
2021-07-02 09:55:00,682.01,684.37,679.3,679.34,7916.0,682.01,684.37,679.3,679.34,7916.0
2021-07-02 10:00:00,678.91,680.28,678.28,678.8,3439.0,678.91,680.28,678.28,678.8,3439.0
2021-07-02 10:05:00,679.77,681.73,679.77,680.77,1372.0,679.77,681.73,679.77,680.77,1372.0
2021-07-02 10:10:00,680.74,680.75,679.08,679.59,2502.0,680.74,680.75,679.08,679.59,2502.0
2021-07-02 10:15:00,680.21,681.49,680.2,681.1,2663.0,680.21,681.49,680.2,681.1,2663.0
2021-07-02 10:20:00,680.84,681.15,679.0,680.53,3424.0,680.84,681.15,679.0,680.53,3424.0
2021-07-02 10:25:00,679.88,680.1,679.41,679.55,900.0,679.88,680.1,679.41,679.55,900.0
2021-07-02 10:30:00,679.7,680.28,679.55,679.62,1750.0,679.7,680.28,679.55,679.62,1750.0
2021-07-02 10:35:00,679.7,680.24,679.0,680.24,2842.0,679.7,680.24,679.0,680.24,2842.0
2021-07-02 10:40:00,680.19,680.34,679.17,679.17,4495.0,680.19,680.34,679.17,679.17,4495.0
2021-07-02 10:45:00,679.71,680.38,679.07,679.81,4586.0,679.71,680.38,679.07,679.81,4586.0
2021-07-02 10:50:00,679.1,679.11,676.35,677.61,5667.0,679.1,679.11,676.35,677.61,5667.0
2021-07-02 10:55:00,677.73,677.73,673.95,675.72,5616.0,677.73,677.73,673.95,675.72,5616.0
2021-07-02 11:00:00,675.44,676.42,675.0,676.42,1591.0,675.44,676.42,675.0,676.42,1591.0
2021-07-02 11:05:00,676.43,678.02,676.43,678.02,1100.0,676.43,678.02,676.43,678.02,1100.0
2021-07-02 11:10:00,678.39,680.73,678.37,678.77,4675.0,678.39,680.73,678.37,678.77,4675.0
2021-07-02 11:15:00,678.77,678.77,677.7,677.71,1000.0,678.77,678.77,677.7,677.71,1000.0
2021-07-02 11:20:00,677.36,678.79,677.36,678.56,2600.0,677.36,678.79,677.36,678.56,2600.0
2021-07-02 11:25:00,678.12,678.47,677.87,677.87,400.0,678.12,678.47,677.87,677.87,400.0
2021-07-02 11:30:00,678.02,678.02,677.09,677.81,2072.0,678.02,678.02,677.09,677.81,2072.0
2021-07-02 11:35:00,677.7,679.67,677.7,679.59,2200.0,677.7,679.67,677.7,679.59,2200.0
2021-07-02 11:40:00,679.81,680.86,679.35,680.41,1800.0,679.81,680.86,679.35,680.41,1800.0
2021-07-02 11:45:00,680.55,682.76,680.55,681.75,750.0,680.55,682.76,680.55,681.75,750.0
2021-07-02 11:50:00,681.32,681.48,680.03,680.61,1300.0,681.32,681.48,680.03,680.61,1300.0
2021-07-02 11:55:00,680.5,681.09,680.27,680.53,1036.0,680.5,681.09,680.27,680.53,1036.0
2021-07-02 12:00:00,680.28,680.41,680.24,680.41,300.0,680.28,680.41,680.24,680.41,300.0
2021-07-02 12:05:00,680.18,680.81,679.28,680.81,4470.0,680.18,680.81,679.28,680.81,4470.0
2021-07-02 12:10:00,681.12,681.13,680.44,680.9,1233.0,681.12,681.13,680.44,680.9,1233.0
2021-07-02 12:15:00,680.49,681.47,680.49,681.47,715.0,680.49,681.47,680.49,681.47,715.0
2021-07-02 12:20:00,681.45,682.1,680.77,682.1,1655.0,681.45,682.1,680.77,682.1,1655.0
2021-07-02 12:25:00,681.75,682.44,681.74,682.44,1700.0,681.75,682.44,681.74,682.44,1700.0
2021-07-02 12:30:00,682.43,682.43,682.42,682.43,100.0,682.43,682.43,682.42,682.43,100.0
2021-07-02 12:35:00,683.88,683.97,682.86,682.86,1380.0,683.88,683.97,682.86,682.86,1380.0
2021-07-02 12:40:00,682.92,683.33,682.89,683.33,2800.0,682.92,683.33,682.89,683.33,2800.0
2021-07-02 12:45:00,683.8,683.8,682.5,682.5,1825.0,683.8,683.8,682.5,682.5,1825.0
2021-07-02 12:50:00,682.73,682.73,681.69,681.69,1239.0,682.73,682.73,681.69,681.69,1239.0
2021-07-02 12:55:00,681.5,682.14,681.5,682.14,600.0,681.5,682.14,681.5,682.14,600.0
2021-07-02 13:00:00,681.14,682.31,681.14,682.31,600.0,681.14,682.31,681.14,682.31,600.0
2021-07-02 13:05:00,681.37,682.49,681.37,682.49,420.0,681.37,682.49,681.37,682.49,420.0
2021-07-02 13:10:00,682.41,682.81,682.4,682.5,1300.0,682.41,682.81,682.4,682.5,1300.0
2021-07-02 13:15:00,682.0,682.0,681.79,681.8,200.0,682.0,682.0,681.79,681.8,200.0
2021-07-02 13:20:00,681.53,682.35,681.53,681.91,1355.0,681.53,682.35,681.53,681.91,1355.0
2021-07-02 13:25:00,681.26,682.07,681.26,681.51,600.0,681.26,682.07,681.26,681.51,600.0
2021-07-02 13:30:00,681.5,681.65,680.48,681.55,1501.0,681.5,681.65,680.48,681.55,1501.0
2021-07-02 13:35:00,681.7,681.7,681.54,681.55,300.0,681.7,681.7,681.54,681.55,300.0
2021-07-02 13:40:00,681.25,681.25,681.22,681.22,200.0,681.25,681.25,681.22,681.22,200.0
2021-07-02 13:45:00,680.42,680.88,680.42,680.88,400.0,680.42,680.88,680.42,680.88,400.0
2021-07-02 13:50:00,680.0,680.25,679.69,679.69,1905.0,680.0,680.25,679.69,679.69,1905.0
2021-07-02 13:55:00,679.0,679.79,679.0,679.79,900.0,679.0,679.79,679.0,679.79,900.0
2021-07-02 14:00:00,680.58,681.05,680.58,680.85,400.0,680.58,681.05,680.58,680.85,400.0
2021-07-02 14:05:00,680.85,680.85,680.85,680.85,0.0,680.85,680.85,680.85,680.85,0.0
2021-07-02 14:10:00,681.51,683.79,681.5,683.17,3534.0,681.51,683.79,681.5,683.17,3534.0
2021-07-02 14:15:00,683.5,683.5,682.71,682.71,499.0,683.5,683.5,682.71,682.71,499.0
2021-07-02 14:20:00,683.0,684.45,683.0,684.45,2900.0,683.0,684.45,683.0,684.45,2900.0
2021-07-02 14:25:00,684.2,685.1,684.2,684.7,3314.0,684.2,685.1,684.2,684.7,3314.0
2021-07-02 14:30:00,684.82,685.15,683.72,684.3,9880.0,684.82,685.15,683.72,684.3,9880.0
2021-07-02 14:35:00,684.5,684.5,682.56,683.07,7777.0,684.5,684.5,682.56,683.07,7777.0
2021-07-02 14:40:00,683.2,686.32,683.2,685.73,4229.0,683.2,686.32,683.2,685.73,4229.0
2021-07-02 14:45:00,686.56,688.04,686.23,688.04,2155.0,686.56,688.04,686.23,688.04,2155.0
2021-07-02 14:50:00,687.2,688.56,687.2,687.7,6926.0,687.2,688.56,687.2,687.7,6926.0
2021-07-02 14:55:00,687.62,687.67,686.35,687.1,2503.0,687.62,687.67,686.35,687.1,2503.0
2021-07-02 15:00:00,687.05,689.27,687.04,687.61,12085.0,687.05,689.27,687.04,687.61,12085.0
2021-07-02 15:05:00,688.15,688.55,688.08,688.08,2494.0,688.15,688.55,688.08,688.08,2494.0
2021-07-02 15:10:00,688.11,689.01,687.51,688.86,906.0,688.11,689.01,687.51,688.86,906.0
2021-07-02 15:15:00,688.86,688.89,688.16,688.36,1200.0,688.86,688.89,688.16,688.36,1200.0
2021-07-02 15:20:00,688.15,688.25,687.95,688.25,800.0,688.15,688.25,687.95,688.25,800.0
2021-07-02 15:25:00,687.97,689.12,687.97,688.93,1250.0,687.97,689.12,687.97,688.93,1250.0
2021-07-02 15:30:00,689.24,689.66,688.8,689.66,1992.0,689.24,689.66,688.8,689.66,1992.0
2021-07-02 15:35:00,688.81,689.62,688.81,689.31,1529.0,688.81,689.62,688.81,689.31,1529.0
2021-07-02 15:40:00,689.78,689.78,686.55,686.56,2420.0,689.78,689.78,686.55,686.56,2420.0
2021-07-02 15:45:00,686.92,688.19,686.38,687.8,8269.0,686.92,688.19,686.38,687.8,8269.0
2021-07-02 15:50:00,688.32,690.02,687.73,690.01,16725.0,688.32,690.02,687.73,690.01,16725.0
2021-07-02 15:55:00,690.79,690.79,689.2,690.5,29817.0,690.79,690.79,689.2,690.5,29817.0
2021-07-06 09:30:00,687.0,688.97,685.23,687.52,8956.0,687.0,688.97,685.23,687.52,8956.0
2021-07-06 09:35:00,689.56,692.74,689.56,692.36,16924.0,689.56,692.74,689.56,692.36,16924.0
2021-07-06 09:40:00,691.75,692.85,687.91,688.41,7399.0,691.75,692.85,687.91,688.41,7399.0
2021-07-06 09:45:00,688.77,690.8,687.97,689.0,4025.0,688.77,690.8,687.97,689.0,4025.0
2021-07-06 09:50:00,687.59,687.76,685.13,685.32,2216.0,687.59,687.76,685.13,685.32,2216.0
2021-07-06 09:55:00,686.07,688.11,685.69,687.18,5243.0,686.07,688.11,685.69,687.18,5243.0
2021-07-06 10:00:00,688.02,688.73,686.69,686.69,3168.0,688.02,688.73,686.69,686.69,3168.0
2021-07-06 10:05:00,686.71,686.86,683.05,683.37,2240.0,686.71,686.86,683.05,683.37,2240.0
2021-07-06 10:10:00,683.0,683.31,679.0,680.83,8279.0,683.0,683.31,679.0,680.83,8279.0
2021-07-06 10:15:00,680.21,681.25,679.59,679.59,1366.0,680.21,681.25,679.59,679.59,1366.0
2021-07-06 10:20:00,679.62,681.63,679.25,680.18,5471.0,679.62,681.63,679.25,680.18,5471.0
2021-07-06 10:25:00,679.92,681.06,679.22,680.66,1906.0,679.92,681.06,679.22,680.66,1906.0
2021-07-06 10:30:00,680.81,680.81,676.72,679.01,8306.0,680.81,680.81,676.72,679.01,8306.0
2021-07-06 10:35:00,679.7,680.82,679.35,679.41,2400.0,679.7,680.82,679.35,679.41,2400.0
2021-07-06 10:40:00,678.5,679.4,677.78,679.19,2349.0,678.5,679.4,677.78,679.19,2349.0
2021-07-06 10:45:00,679.11,679.36,678.97,679.2,800.0,679.11,679.36,678.97,679.2,800.0
2021-07-06 10:50:00,679.2,680.0,678.92,678.97,2003.0,679.2,680.0,678.92,678.97,2003.0
2021-07-06 10:55:00,677.81,679.65,677.75,678.33,2774.0,677.81,679.65,677.75,678.33,2774.0
2021-07-06 11:00:00,678.33,678.33,677.1,677.51,1923.0,678.33,678.33,677.1,677.51,1923.0
2021-07-06 11:05:00,678.66,679.49,678.66,679.32,1162.0,678.66,679.49,678.66,679.32,1162.0
2021-07-06 11:10:00,679.0,679.16,678.27,678.98,500.0,679.0,679.16,678.27,678.98,500.0
2021-07-06 11:15:00,677.98,678.31,677.54,677.54,950.0,677.98,678.31,677.54,677.54,950.0
2021-07-06 11:20:00,677.3,677.92,675.43,676.3,4061.0,677.3,677.92,675.43,676.3,4061.0
2021-07-06 11:25:00,678.02,678.02,677.06,677.56,1400.0,678.02,678.02,677.06,677.56,1400.0
2021-07-06 11:30:00,677.03,678.47,676.49,677.96,1416.0,677.03,678.47,676.49,677.96,1416.0
2021-07-06 11:35:00,677.93,679.17,677.46,679.07,2375.0,677.93,679.17,677.46,679.07,2375.0
2021-07-06 11:40:00,679.85,679.85,679.85,679.85,100.0,679.85,679.85,679.85,679.85,100.0
2021-07-06 11:45:00,679.8,679.8,678.99,679.59,800.0,679.8,679.8,678.99,679.59,800.0
2021-07-06 11:50:00,679.43,680.61,679.35,679.48,1530.0,679.43,680.61,679.35,679.48,1530.0
2021-07-06 11:55:00,680.47,682.75,680.47,681.73,2039.0,680.47,682.75,680.47,681.73,2039.0
2021-07-06 12:00:00,681.73,681.73,681.73,681.73,0.0,681.73,681.73,681.73,681.73,0.0
2021-07-06 12:05:00,679.45,680.45,679.09,679.09,704.0,679.45,680.45,679.09,679.09,704.0
2021-07-06 12:10:00,678.0,680.75,678.0,680.75,801.0,678.0,680.75,678.0,680.75,801.0
2021-07-06 12:15:00,680.62,680.78,680.17,680.17,319.0,680.62,680.78,680.17,680.17,319.0
2021-07-06 12:20:00,680.06,681.67,679.78,679.85,1402.0,680.06,681.67,679.78,679.85,1402.0
2021-07-06 12:25:00,679.85,679.86,679.85,679.85,100.0,679.85,679.86,679.85,679.85,100.0
2021-07-06 12:30:00,681.28,682.34,680.03,682.34,1400.0,681.28,682.34,680.03,682.34,1400.0
2021-07-06 12:35:00,681.22,681.22,679.26,679.26,1100.0,681.22,681.22,679.26,679.26,1100.0
2021-07-06 12:40:00,679.25,682.19,679.0,682.19,1100.0,679.25,682.19,679.0,682.19,1100.0
2021-07-06 12:45:00,682.18,682.18,680.6,681.28,2367.0,682.18,682.18,680.6,681.28,2367.0
2021-07-06 12:50:00,681.42,683.27,681.41,683.27,1023.0,681.42,683.27,681.41,683.27,1023.0
2021-07-06 12:55:00,683.39,685.13,683.39,683.59,1000.0,683.39,685.13,683.39,683.59,1000.0
2021-07-06 13:00:00,683.53,683.53,682.24,682.24,927.0,683.53,683.53,682.24,682.24,927.0
2021-07-06 13:05:00,681.99,682.41,681.32,682.41,900.0,681.99,682.41,681.32,682.41,900.0
2021-07-06 13:10:00,681.32,683.15,681.32,683.15,801.0,681.32,683.15,681.32,683.15,801.0
2021-07-06 13:15:00,682.66,683.97,682.2,683.97,885.0,682.66,683.97,682.2,683.97,885.0
2021-07-06 13:20:00,684.06,684.06,683.3,683.3,501.0,684.06,684.06,683.3,683.3,501.0
2021-07-06 13:25:00,683.86,684.02,683.25,683.25,400.0,683.86,684.02,683.25,683.25,400.0
2021-07-06 13:30:00,682.94,683.35,682.94,683.35,203.0,682.94,683.35,682.94,683.35,203.0
2021-07-06 13:35:00,683.68,683.68,683.68,683.68,100.0,683.68,683.68,683.68,683.68,100.0
2021-07-06 13:40:00,684.71,686.32,684.71,686.32,2198.0,684.71,686.32,684.71,686.32,2198.0
2021-07-06 13:45:00,685.65,686.91,685.23,686.91,1400.0,685.65,686.91,685.23,686.91,1400.0
2021-07-06 13:50:00,688.07,688.99,687.77,687.77,861.0,688.07,688.99,687.77,687.77,861.0
2021-07-06 13:55:00,685.91,686.02,685.91,686.01,318.0,685.91,686.02,685.91,686.01,318.0
2021-07-06 14:00:00,684.19,685.69,684.19,685.63,2794.0,684.19,685.69,684.19,685.63,2794.0
2021-07-06 14:05:00,686.11,686.11,685.55,685.99,462.0,686.11,686.11,685.55,685.99,462.0
2021-07-06 14:10:00,685.77,686.47,685.77,686.12,900.0,685.77,686.47,685.77,686.12,900.0
2021-07-06 14:15:00,686.73,687.2,686.51,687.2,538.0,686.73,687.2,686.51,687.2,538.0
2021-07-06 14:20:00,687.2,687.2,687.2,687.2,0.0,687.2,687.2,687.2,687.2,0.0
2021-07-06 14:25:00,686.73,688.46,686.73,688.46,3831.0,686.73,688.46,686.73,688.46,3831.0
2021-07-06 14:30:00,688.08,688.08,687.76,687.8,400.0,688.08,688.08,687.76,687.8,400.0
2021-07-06 14:35:00,687.74,687.74,687.46,687.5,1469.0,687.74,687.74,687.46,687.5,1469.0
2021-07-06 14:40:00,687.59,690.79,687.59,689.61,1989.0,687.59,690.79,687.59,689.61,1989.0
2021-07-06 14:45:00,688.86,689.45,688.47,688.74,2103.0,688.86,689.45,688.47,688.74,2103.0
2021-07-06 14:50:00,688.1,689.56,688.1,689.14,1950.0,688.1,689.56,688.1,689.14,1950.0
2021-07-06 14:55:00,689.13,690.83,688.95,690.82,1023.0,689.13,690.83,688.95,690.82,1023.0
2021-07-06 15:00:00,690.02,690.02,690.02,690.02,100.0,690.02,690.02,690.02,690.02,100.0
2021-07-06 15:05:00,689.44,689.51,689.16,689.17,800.0,689.44,689.51,689.16,689.17,800.0
2021-07-06 15:10:00,689.26,691.0,689.17,689.17,3925.0,689.26,691.0,689.17,689.17,3925.0
2021-07-06 15:15:00,690.45,690.45,690.45,690.45,100.0,690.45,690.45,690.45,690.45,100.0
2021-07-06 15:20:00,689.96,690.1,689.37,689.98,1900.0,689.96,690.1,689.37,689.98,1900.0
2021-07-06 15:25:00,690.23,691.08,690.21,691.0,3872.0,690.23,691.08,690.21,691.0,3872.0
2021-07-06 15:30:00,691.09,691.16,690.2,690.23,3017.0,691.09,691.16,690.2,690.23,3017.0
2021-07-06 15:35:00,690.37,690.58,689.5,690.12,1486.0,690.37,690.58,689.5,690.12,1486.0
2021-07-06 15:40:00,690.7,690.85,689.35,690.45,4598.0,690.7,690.85,689.35,690.45,4598.0
2021-07-06 15:45:00,689.64,690.12,688.85,689.99,5416.0,689.64,690.12,688.85,689.99,5416.0
2021-07-06 15:50:00,690.43,690.75,688.96,690.16,7736.0,690.43,690.75,688.96,690.16,7736.0
2021-07-06 15:55:00,690.17,691.31,689.1,691.31,13368.0,690.17,691.31,689.1,691.31,13368.0
2021-07-07 09:30:00,690.01,706.84,689.78,706.0,32452.0,690.01,706.84,689.78,706.0,32452.0
2021-07-07 09:35:00,706.78,713.17,705.67,705.68,28821.0,706.78,713.17,705.67,705.68,28821.0
2021-07-07 09:40:00,705.0,724.01,705.0,722.05,48084.0,705.0,724.01,705.0,722.05,48084.0
2021-07-07 09:45:00,722.35,723.0,715.0,722.0,43291.0,722.35,723.0,715.0,722.0,43291.0
2021-07-07 09:50:00,719.06,723.0,716.0,717.68,16143.0,719.06,723.0,716.0,717.68,16143.0
2021-07-07 09:55:00,719.24,721.0,717.52,718.01,9888.0,719.24,721.0,717.52,718.01,9888.0
2021-07-07 10:00:00,717.0,719.23,715.0,715.36,7760.0,717.0,719.23,715.0,715.36,7760.0
2021-07-07 10:05:00,715.98,716.9,711.86,714.18,6825.0,715.98,716.9,711.86,714.18,6825.0
2021-07-07 10:10:00,715.59,716.13,712.83,714.4,3327.0,715.59,716.13,712.83,714.4,3327.0
2021-07-07 10:15:00,714.17,716.0,712.5,713.24,5232.0,714.17,716.0,712.5,713.24,5232.0
2021-07-07 10:20:00,713.25,713.38,711.25,711.25,4776.0,713.25,713.38,711.25,711.25,4776.0
2021-07-07 10:25:00,711.01,711.67,707.07,707.33,5434.0,711.01,711.67,707.07,707.33,5434.0
2021-07-07 10:30:00,708.21,708.78,702.9,703.48,5446.0,708.21,708.78,702.9,703.48,5446.0
2021-07-07 10:35:00,703.34,705.52,702.7,704.6,5387.0,703.34,705.52,702.7,704.6,5387.0
2021-07-07 10:40:00,704.0,704.0,696.16,698.32,10097.0,704.0,704.0,696.16,698.32,10097.0
2021-07-07 10:45:00,699.17,704.87,698.34,704.67,8574.0,699.17,704.87,698.34,704.67,8574.0
2021-07-07 10:50:00,704.65,709.51,704.65,709.0,3087.0,704.65,709.51,704.65,709.0,3087.0
2021-07-07 10:55:00,709.0,709.0,706.78,706.79,2486.0,709.0,709.0,706.78,706.79,2486.0
2021-07-07 11:00:00,707.33,711.0,707.27,710.08,11044.0,707.33,711.0,707.27,710.08,11044.0
2021-07-07 11:05:00,710.05,710.83,708.49,710.31,2557.0,710.05,710.83,708.49,710.31,2557.0
2021-07-07 11:10:00,709.47,710.23,708.5,709.37,2443.0,709.47,710.23,708.5,709.37,2443.0
2021-07-07 11:15:00,710.0,710.8,708.74,710.8,6696.0,710.0,710.8,708.74,710.8,6696.0
2021-07-07 11:20:00,710.96,712.39,708.39,709.2,5082.0,710.96,712.39,708.39,709.2,5082.0
2021-07-07 11:25:00,709.4,710.3,704.17,706.32,4300.0,709.4,710.3,704.17,706.32,4300.0
2021-07-07 11:30:00,706.31,707.46,706.22,706.5,3893.0,706.31,707.46,706.22,706.5,3893.0
2021-07-07 11:35:00,706.5,708.0,705.15,708.0,2468.0,706.5,708.0,705.15,708.0,2468.0
2021-07-07 11:40:00,707.88,708.58,706.98,708.47,1425.0,707.88,708.58,706.98,708.47,1425.0
2021-07-07 11:45:00,708.4,710.21,708.4,710.0,1681.0,708.4,710.21,708.4,710.0,1681.0
2021-07-07 11:50:00,710.18,710.74,708.96,708.96,2886.0,710.18,710.74,708.96,708.96,2886.0
2021-07-07 11:55:00,710.08,710.4,707.65,707.99,2472.0,710.08,710.4,707.65,707.99,2472.0
2021-07-07 12:00:00,707.47,710.32,707.47,709.32,2011.0,707.47,710.32,707.47,709.32,2011.0
2021-07-07 12:05:00,709.78,710.21,708.68,708.78,3255.0,709.78,710.21,708.68,708.78,3255.0
2021-07-07 12:10:00,709.7,709.74,709.7,709.74,305.0,709.7,709.74,709.7,709.74,305.0
2021-07-07 12:15:00,708.97,709.14,706.29,706.29,799.0,708.97,709.14,706.29,706.29,799.0
2021-07-07 12:20:00,704.67,704.97,703.2,704.97,651.0,704.67,704.97,703.2,704.97,651.0
2021-07-07 12:25:00,706.2,707.54,705.0,707.53,1812.0,706.2,707.54,705.0,707.53,1812.0
2021-07-07 12:30:00,707.8,709.71,707.8,709.54,400.0,707.8,709.71,707.8,709.54,400.0
2021-07-07 12:35:00,709.84,710.71,709.42,709.42,3311.0,709.84,710.71,709.42,709.42,3311.0
2021-07-07 12:40:00,709.36,709.52,708.34,708.35,1372.0,709.36,709.52,708.34,708.35,1372.0
2021-07-07 12:45:00,708.57,709.28,708.14,709.28,1271.0,708.57,709.28,708.14,709.28,1271.0
2021-07-07 12:50:00,710.0,710.09,707.81,707.81,1402.0,710.0,710.09,707.81,707.81,1402.0
2021-07-07 12:55:00,705.7,705.88,705.7,705.87,500.0,705.7,705.88,705.7,705.87,500.0
2021-07-07 13:00:00,705.15,706.67,705.15,706.67,1070.0,705.15,706.67,705.15,706.67,1070.0
2021-07-07 13:05:00,707.88,707.88,707.52,707.58,800.0,707.88,707.88,707.52,707.58,800.0
2021-07-07 13:10:00,705.95,705.96,705.95,705.95,500.0,705.95,705.96,705.95,705.95,500.0
2021-07-07 13:15:00,706.75,708.31,706.74,708.3,1100.0,706.75,708.31,706.74,708.3,1100.0
2021-07-07 13:20:00,706.96,707.68,706.44,707.68,1444.0,706.96,707.68,706.44,707.68,1444.0
2021-07-07 13:25:00,707.77,708.14,707.34,708.14,300.0,707.77,708.14,707.34,708.14,300.0
2021-07-07 13:30:00,707.52,708.25,706.53,708.25,700.0,707.52,708.25,706.53,708.25,700.0
2021-07-07 13:35:00,707.37,707.37,706.35,706.49,1150.0,707.37,707.37,706.35,706.49,1150.0
2021-07-07 13:40:00,706.11,706.11,704.36,704.95,1268.0,706.11,706.11,704.36,704.95,1268.0
2021-07-07 13:45:00,705.28,705.68,705.28,705.68,300.0,705.28,705.68,705.28,705.68,300.0
2021-07-07 13:50:00,705.77,705.77,704.0,704.05,1192.0,705.77,705.77,704.0,704.05,1192.0
2021-07-07 13:55:00,704.39,704.45,704.39,704.45,200.0,704.39,704.45,704.39,704.45,200.0
2021-07-07 14:00:00,705.36,707.33,705.36,707.17,600.0,705.36,707.33,705.36,707.17,600.0
2021-07-07 14:05:00,705.71,705.71,705.41,705.69,579.0,705.71,705.71,705.41,705.69,579.0
2021-07-07 14:10:00,705.15,705.25,704.85,704.92,568.0,705.15,705.25,704.85,704.92,568.0
2021-07-07 14:15:00,704.98,705.27,703.13,704.3,1400.0,704.98,705.27,703.13,704.3,1400.0
2021-07-07 14:20:00,704.93,704.93,704.11,704.19,315.0,704.93,704.93,704.11,704.19,315.0
2021-07-07 14:25:00,704.19,704.29,702.15,703.92,1100.0,704.19,704.29,702.15,703.92,1100.0
2021-07-07 14:30:00,702.99,704.49,702.15,703.64,3243.0,702.99,704.49,702.15,703.64,3243.0
2021-07-07 14:35:00,704.58,704.68,703.18,703.18,900.0,704.58,704.68,703.18,703.18,900.0
2021-07-07 14:40:00,703.49,704.86,703.48,704.86,700.0,703.49,704.86,703.48,704.86,700.0
2021-07-07 14:45:00,704.95,706.71,704.6,706.71,2247.0,704.95,706.71,704.6,706.71,2247.0
2021-07-07 14:50:00,706.73,707.14,706.27,706.27,1507.0,706.73,707.14,706.27,706.27,1507.0
2021-07-07 14:55:00,707.1,709.0,707.1,708.75,528.0,707.1,709.0,707.1,708.75,528.0
2021-07-07 15:00:00,708.5,710.0,707.81,710.0,10729.0,708.5,710.0,707.81,710.0,10729.0
2021-07-07 15:05:00,709.31,709.99,708.8,708.81,1035.0,709.31,709.99,708.8,708.81,1035.0
2021-07-07 15:10:00,708.83,712.96,708.82,712.85,4761.0,708.83,712.96,708.82,712.85,4761.0
2021-07-07 15:15:00,712.65,714.17,711.84,712.92,4156.0,712.65,714.17,711.84,712.92,4156.0
2021-07-07 15:20:00,712.41,713.44,712.01,712.01,2575.0,712.41,713.44,712.01,712.01,2575.0
2021-07-07 15:25:00,712.32,712.51,711.17,711.41,11516.0,712.32,712.51,711.17,711.41,11516.0
2021-07-07 15:30:00,711.76,711.76,709.12,710.22,3065.0,711.76,711.76,709.12,710.22,3065.0
2021-07-07 15:35:00,710.0,710.06,707.58,708.95,4206.0,710.0,710.06,707.58,708.95,4206.0
2021-07-07 15:40:00,709.34,709.34,707.93,708.4,3269.0,709.34,709.34,707.93,708.4,3269.0
2021-07-07 15:45:00,708.33,708.59,707.27,707.29,3011.0,708.33,708.59,707.27,707.29,3011.0
2021-07-07 15:50:00,706.51,707.35,706.0,706.07,9929.0,706.51,707.35,706.0,706.07,9929.0
2021-07-07 15:55:00,706.78,708.61,705.74,708.29,26291.0,706.78,708.61,705.74,708.29,26291.0
2021-07-08 09:30:00,688.02,691.0,687.13,688.0,1866.0,688.02,691.0,687.13,688.0,1866.0
2021-07-08 09:35:00,687.97,689.86,681.01,682.26,24878.0,687.97,689.86,681.01,682.26,24878.0
2021-07-08 09:40:00,681.8,685.6,678.0,678.0,9721.0,681.8,685.6,678.0,678.0,9721.0
2021-07-08 09:45:00,678.01,678.62,671.08,678.59,13386.0,678.01,678.62,671.08,678.59,13386.0
2021-07-08 09:50:00,676.73,679.02,671.0,672.44,16311.0,676.73,679.02,671.0,672.44,16311.0
2021-07-08 09:55:00,672.0,676.57,669.6,675.97,9106.0,672.0,676.57,669.6,675.97,9106.0
2021-07-08 10:00:00,675.86,676.41,671.0,673.47,6904.0,675.86,676.41,671.0,673.47,6904.0
2021-07-08 10:05:00,675.15,680.5,675.15,679.41,7990.0,675.15,680.5,675.15,679.41,7990.0
2021-07-08 10:10:00,678.82,681.74,678.09,680.64,4929.0,678.82,681.74,678.09,680.64,4929.0
2021-07-08 10:15:00,681.38,681.76,678.0,678.0,6885.0,681.38,681.76,678.0,678.0,6885.0
2021-07-08 10:20:00,678.0,678.0,672.71,674.41,6222.0,678.0,678.0,672.71,674.41,6222.0
2021-07-08 10:25:00,673.34,676.54,672.23,675.61,4408.0,673.34,676.54,672.23,675.61,4408.0
2021-07-08 10:30:00,677.1,677.1,674.7,675.97,1197.0,677.1,677.1,674.7,675.97,1197.0
2021-07-08 10:35:00,676.31,677.38,675.6,675.6,3722.0,676.31,677.38,675.6,675.6,3722.0
2021-07-08 10:40:00,676.12,677.3,674.75,677.3,600.0,676.12,677.3,674.75,677.3,600.0
2021-07-08 10:45:00,677.6,677.6,675.48,675.48,4116.0,677.6,677.6,675.48,675.48,4116.0
2021-07-08 10:50:00,675.56,678.28,675.34,677.98,1593.0,675.56,678.28,675.34,677.98,1593.0
2021-07-08 10:55:00,675.9,676.09,673.96,673.96,1078.0,675.9,676.09,673.96,673.96,1078.0
2021-07-08 11:00:00,673.93,676.15,673.5,676.15,1380.0,673.93,676.15,673.5,676.15,1380.0
2021-07-08 11:05:00,677.92,680.74,676.66,679.99,3001.0,677.92,680.74,676.66,679.99,3001.0
2021-07-08 11:10:00,679.22,681.5,679.22,680.92,5108.0,679.22,681.5,679.22,680.92,5108.0
2021-07-08 11:15:00,680.76,682.86,680.76,682.1,1253.0,680.76,682.86,680.76,682.1,1253.0
2021-07-08 11:20:00,681.32,682.35,680.18,680.18,1150.0,681.32,682.35,680.18,680.18,1150.0
2021-07-08 11:25:00,680.0,680.94,679.57,680.94,601.0,680.0,680.94,679.57,680.94,601.0
2021-07-08 11:30:00,681.11,681.11,678.0,679.0,1245.0,681.11,681.11,678.0,679.0,1245.0
2021-07-08 11:35:00,679.19,680.26,679.19,680.26,700.0,679.19,680.26,679.19,680.26,700.0
2021-07-08 11:40:00,679.78,680.0,679.18,680.0,619.0,679.78,680.0,679.18,680.0,619.0
2021-07-08 11:45:00,680.1,684.13,679.51,684.13,2300.0,680.1,684.13,679.51,684.13,2300.0
2021-07-08 11:50:00,684.37,685.0,683.88,684.74,1820.0,684.37,685.0,683.88,684.74,1820.0
2021-07-08 11:55:00,684.86,685.83,684.05,685.83,1659.0,684.86,685.83,684.05,685.83,1659.0
2021-07-08 12:00:00,686.26,688.21,685.34,687.95,1680.0,686.26,688.21,685.34,687.95,1680.0
2021-07-08 12:05:00,688.17,688.88,684.97,686.2,10479.0,688.17,688.88,684.97,686.2,10479.0
2021-07-08 12:10:00,686.2,686.49,683.75,684.75,2509.0,686.2,686.49,683.75,684.75,2509.0
2021-07-08 12:15:00,684.9,685.86,684.74,685.66,5894.0,684.9,685.86,684.74,685.66,5894.0
2021-07-08 12:20:00,685.5,686.59,685.33,685.78,1534.0,685.5,686.59,685.33,685.78,1534.0
2021-07-08 12:25:00,686.37,688.1,686.31,688.1,2571.0,686.37,688.1,686.31,688.1,2571.0
2021-07-08 12:30:00,688.22,690.41,688.0,689.95,5340.0,688.22,690.41,688.0,689.95,5340.0
2021-07-08 12:35:00,689.95,692.2,689.85,692.2,2064.0,689.95,692.2,689.85,692.2,2064.0
2021-07-08 12:40:00,691.54,692.03,691.0,692.02,2061.0,691.54,692.03,691.0,692.02,2061.0
2021-07-08 12:45:00,691.57,691.57,690.04,690.75,1129.0,691.57,691.57,690.04,690.75,1129.0
2021-07-08 12:50:00,690.74,691.43,689.55,691.43,4603.0,690.74,691.43,689.55,691.43,4603.0
2021-07-08 12:55:00,691.91,692.38,691.77,691.85,1281.0,691.91,692.38,691.77,691.85,1281.0
2021-07-08 13:00:00,691.92,691.92,690.84,690.84,2392.0,691.92,691.92,690.84,690.84,2392.0
2021-07-08 13:05:00,690.35,690.35,689.57,689.57,400.0,690.35,690.35,689.57,689.57,400.0
2021-07-08 13:10:00,688.98,690.2,688.72,688.72,1699.0,688.98,690.2,688.72,688.72,1699.0
2021-07-08 13:15:00,689.72,690.16,689.65,690.05,550.0,689.72,690.16,689.65,690.05,550.0
2021-07-08 13:20:00,689.62,689.62,689.35,689.35,500.0,689.62,689.62,689.35,689.35,500.0
2021-07-08 13:25:00,689.76,691.0,689.76,691.0,860.0,689.76,691.0,689.76,691.0,860.0
2021-07-08 13:30:00,691.0,691.6,690.91,691.41,1800.0,691.0,691.6,690.91,691.41,1800.0
2021-07-08 13:35:00,691.49,693.95,691.44,693.27,2647.0,691.49,693.95,691.44,693.27,2647.0
2021-07-08 13:40:00,694.0,694.0,692.08,692.08,1080.0,694.0,694.0,692.08,692.08,1080.0
2021-07-08 13:45:00,691.5,692.04,690.84,691.55,1300.0,691.5,692.04,690.84,691.55,1300.0
2021-07-08 13:50:00,691.76,692.17,691.02,691.5,2150.0,691.76,692.17,691.02,691.5,2150.0
2021-07-08 13:55:00,691.32,692.42,691.31,691.75,1110.0,691.32,692.42,691.31,691.75,1110.0
2021-07-08 14:00:00,691.09,692.27,691.09,692.27,200.0,691.09,692.27,691.09,692.27,200.0
2021-07-08 14:05:00,691.15,692.61,691.15,692.25,4518.0,691.15,692.61,691.15,692.25,4518.0
2021-07-08 14:10:00,692.09,692.65,692.08,692.1,1068.0,692.09,692.65,692.08,692.1,1068.0
2021-07-08 14:15:00,692.25,692.25,691.0,691.0,1800.0,692.25,692.25,691.0,691.0,1800.0
2021-07-08 14:20:00,691.0,691.76,691.0,691.14,4598.0,691.0,691.76,691.0,691.14,4598.0
2021-07-08 14:25:00,691.12,691.8,690.21,691.0,2491.0,691.12,691.8,690.21,691.0,2491.0
2021-07-08 14:30:00,690.67,690.85,689.32,689.96,1658.0,690.67,690.85,689.32,689.96,1658.0
2021-07-08 14:35:00,690.11,690.86,690.11,690.85,400.0,690.11,690.86,690.11,690.85,400.0
2021-07-08 14:40:00,690.17,691.71,690.17,690.76,2700.0,690.17,691.71,690.17,690.76,2700.0
2021-07-08 14:45:00,690.76,693.0,690.76,692.5,1881.0,690.76,693.0,690.76,692.5,1881.0
2021-07-08 14:50:00,692.81,692.99,692.05,692.33,1200.0,692.81,692.99,692.05,692.33,1200.0
2021-07-08 14:55:00,693.13,694.46,693.13,694.0,2352.0,693.13,694.46,693.13,694.0,2352.0
2021-07-08 15:00:00,694.44,695.0,694.44,694.45,1150.0,694.44,695.0,694.44,694.45,1150.0
2021-07-08 15:05:00,694.6,694.6,693.06,693.07,1301.0,694.6,694.6,693.06,693.07,1301.0
2021-07-08 15:10:00,693.14,693.15,692.0,692.0,441.0,693.14,693.15,692.0,692.0,441.0
2021-07-08 15:15:00,690.61,691.62,690.41,691.22,810.0,690.61,691.62,690.41,691.22,810.0
2021-07-08 15:20:00,692.23,693.14,691.97,693.14,400.0,692.23,693.14,691.97,693.14,400.0
2021-07-08 15:25:00,691.98,692.72,691.22,691.83,800.0,691.98,692.72,691.22,691.83,800.0
2021-07-08 15:30:00,692.98,694.36,692.98,693.36,2370.0,692.98,694.36,692.98,693.36,2370.0
2021-07-08 15:35:00,693.23,694.35,693.23,694.12,4795.0,693.23,694.35,693.23,694.12,4795.0
2021-07-08 15:40:00,693.64,694.29,692.94,692.94,2822.0,693.64,694.29,692.94,692.94,2822.0
2021-07-08 15:45:00,692.95,693.31,691.14,691.14,2633.0,692.95,693.31,691.14,691.14,2633.0
2021-07-08 15:50:00,690.41,692.19,689.88,691.66,5489.0,690.41,692.19,689.88,691.66,5489.0
2021-07-08 15:55:00,691.96,694.13,691.8,694.13,18332.0,691.96,694.13,691.8,694.13,18332.0
2021-07-09 09:30:00,701.31,706.0,699.62,705.98,15101.0,701.31,706.0,699.62,705.98,15101.0
2021-07-09 09:35:00,706.61,714.46,704.5,708.54,10449.0,706.61,714.46,704.5,708.54,10449.0
2021-07-09 09:40:00,709.0,711.0,708.84,711.0,7667.0,709.0,711.0,708.84,711.0,7667.0
2021-07-09 09:45:00,710.41,710.85,705.99,706.98,3930.0,710.41,710.85,705.99,706.98,3930.0
2021-07-09 09:50:00,708.45,713.52,708.43,713.52,4678.0,708.45,713.52,708.43,713.52,4678.0
2021-07-09 09:55:00,712.0,714.45,712.0,714.44,4890.0,712.0,714.45,712.0,714.44,4890.0
2021-07-09 10:00:00,714.95,715.59,712.0,712.0,8298.0,714.95,715.59,712.0,712.0,8298.0
2021-07-09 10:05:00,710.36,711.64,708.21,708.44,2407.0,710.36,711.64,708.21,708.44,2407.0
2021-07-09 10:10:00,708.63,708.63,704.31,705.52,5283.0,708.63,708.63,704.31,705.52,5283.0
2021-07-09 10:15:00,705.42,705.5,702.02,702.02,2516.0,705.42,705.5,702.02,702.02,2516.0
2021-07-09 10:20:00,702.77,705.4,702.77,703.71,1098.0,702.77,705.4,702.77,703.71,1098.0
2021-07-09 10:25:00,702.46,702.46,699.01,701.79,5343.0,702.46,702.46,699.01,701.79,5343.0
2021-07-09 10:30:00,701.33,701.33,697.53,698.55,1659.0,701.33,701.33,697.53,698.55,1659.0
2021-07-09 10:35:00,699.42,702.25,698.53,702.0,1800.0,699.42,702.25,698.53,702.0,1800.0
2021-07-09 10:40:00,702.05,702.05,699.33,699.45,1801.0,702.05,702.05,699.33,699.45,1801.0
2021-07-09 10:45:00,699.86,701.82,699.86,701.82,900.0,699.86,701.82,699.86,701.82,900.0
2021-07-09 10:50:00,700.22,700.22,700.22,700.22,500.0,700.22,700.22,700.22,700.22,500.0
2021-07-09 10:55:00,699.69,700.67,699.15,700.67,1603.0,699.69,700.67,699.15,700.67,1603.0
2021-07-09 11:00:00,701.12,703.84,701.07,703.68,2951.0,701.12,703.84,701.07,703.68,2951.0
2021-07-09 11:05:00,704.01,705.33,704.01,705.33,1600.0,704.01,705.33,704.01,705.33,1600.0
2021-07-09 11:10:00,704.75,705.96,704.75,705.96,640.0,704.75,705.96,704.75,705.96,640.0
2021-07-09 11:15:00,706.24,706.24,703.39,703.39,2154.0,706.24,706.24,703.39,703.39,2154.0
2021-07-09 11:20:00,703.47,703.73,695.39,697.76,25295.0,703.47,703.73,695.39,697.76,25295.0
2021-07-09 11:25:00,698.0,700.43,697.0,699.0,2240.0,698.0,700.43,697.0,699.0,2240.0
2021-07-09 11:30:00,700.03,700.11,698.89,699.19,872.0,700.03,700.11,698.89,699.19,872.0
2021-07-09 11:35:00,699.5,700.4,698.68,700.2,2932.0,699.5,700.4,698.68,700.2,2932.0
2021-07-09 11:40:00,700.2,701.48,699.67,701.48,3141.0,700.2,701.48,699.67,701.48,3141.0
2021-07-09 11:45:00,700.36,700.36,700.36,700.36,100.0,700.36,700.36,700.36,700.36,100.0
2021-07-09 11:50:00,700.31,700.31,699.0,699.6,1350.0,700.31,700.31,699.0,699.6,1350.0
2021-07-09 11:55:00,699.44,700.15,697.99,697.99,2193.0,699.44,700.15,697.99,697.99,2193.0
2021-07-09 12:00:00,697.84,698.36,697.84,698.36,300.0,697.84,698.36,697.84,698.36,300.0
2021-07-09 12:05:00,697.34,697.93,697.03,697.28,1272.0,697.34,697.93,697.03,697.28,1272.0
2021-07-09 12:10:00,697.84,698.58,697.8,698.55,1425.0,697.84,698.58,697.8,698.55,1425.0
2021-07-09 12:15:00,698.55,698.75,698.46,698.75,617.0,698.55,698.75,698.46,698.75,617.0
2021-07-09 12:20:00,699.12,699.12,699.12,699.12,100.0,699.12,699.12,699.12,699.12,100.0
2021-07-09 12:25:00,697.99,698.29,697.02,697.02,730.0,697.99,698.29,697.02,697.02,730.0
2021-07-09 12:30:00,696.93,696.93,696.91,696.92,300.0,696.93,696.93,696.91,696.92,300.0
2021-07-09 12:35:00,697.33,697.55,697.31,697.54,400.0,697.33,697.55,697.31,697.54,400.0
2021-07-09 12:40:00,697.43,699.23,697.43,699.23,800.0,697.43,699.23,697.43,699.23,800.0
2021-07-09 12:45:00,699.23,699.23,699.23,699.23,0.0,699.23,699.23,699.23,699.23,0.0
2021-07-09 12:50:00,699.23,699.23,699.23,699.23,0.0,699.23,699.23,699.23,699.23,0.0
2021-07-09 12:55:00,698.39,698.39,698.38,698.38,200.0,698.39,698.39,698.38,698.38,200.0
2021-07-09 13:00:00,698.38,698.38,698.38,698.38,0.0,698.38,698.38,698.38,698.38,0.0
2021-07-09 13:05:00,697.06,697.06,696.53,696.96,400.0,697.06,697.06,696.53,696.96,400.0
2021-07-09 13:10:00,697.27,698.03,697.27,698.03,342.0,697.27,698.03,697.27,698.03,342.0
2021-07-09 13:15:00,698.86,700.04,698.86,699.88,1508.0,698.86,700.04,698.86,699.88,1508.0
2021-07-09 13:20:00,699.3,699.3,698.99,699.0,1400.0,699.3,699.3,698.99,699.0,1400.0
2021-07-09 13:25:00,699.71,699.71,698.89,699.26,800.0,699.71,699.71,698.89,699.26,800.0
2021-07-09 13:30:00,699.75,699.87,699.52,699.7,1200.0,699.75,699.87,699.52,699.7,1200.0
2021-07-09 13:35:00,699.3,699.3,697.55,697.55,521.0,699.3,699.3,697.55,697.55,521.0
2021-07-09 13:40:00,699.24,699.24,699.24,699.24,100.0,699.24,699.24,699.24,699.24,100.0
2021-07-09 13:45:00,698.78,698.88,698.68,698.69,300.0,698.78,698.88,698.68,698.69,300.0
2021-07-09 13:50:00,698.42,698.43,698.42,698.42,100.0,698.42,698.43,698.42,698.42,100.0
2021-07-09 13:55:00,698.04,698.04,694.08,696.44,5403.0,698.04,698.04,694.08,696.44,5403.0
2021-07-09 14:00:00,697.01,697.16,696.53,696.53,600.0,697.01,697.16,696.53,696.53,600.0
2021-07-09 14:05:00,697.93,698.35,697.85,697.94,1700.0,697.93,698.35,697.85,697.94,1700.0
2021-07-09 14:10:00,698.0,698.88,698.0,698.88,1633.0,698.0,698.88,698.0,698.88,1633.0
2021-07-09 14:15:00,699.16,699.25,699.0,699.06,993.0,699.16,699.25,699.0,699.06,993.0
2021-07-09 14:20:00,699.06,699.06,699.06,699.06,0.0,699.06,699.06,699.06,699.06,0.0
2021-07-09 14:25:00,698.56,698.56,698.0,698.0,300.0,698.56,698.56,698.0,698.0,300.0
2021-07-09 14:30:00,697.83,698.46,697.79,698.43,500.0,697.83,698.46,697.79,698.43,500.0
2021-07-09 14:35:00,698.66,699.31,698.35,699.0,2200.0,698.66,699.31,698.35,699.0,2200.0
2021-07-09 14:40:00,698.35,699.41,698.35,699.38,917.0,698.35,699.41,698.35,699.38,917.0
2021-07-09 14:45:00,699.0,699.51,698.67,698.67,400.0,699.0,699.51,698.67,698.67,400.0
2021-07-09 14:50:00,698.68,699.81,698.67,699.69,4008.0,698.68,699.81,698.67,699.69,4008.0
2021-07-09 14:55:00,699.69,699.69,699.69,699.69,0.0,699.69,699.69,699.69,699.69,0.0
2021-07-09 15:00:00,699.78,700.39,698.95,698.95,700.0,699.78,700.39,698.95,698.95,700.0
2021-07-09 15:05:00,698.95,698.95,698.95,698.95,0.0,698.95,698.95,698.95,698.95,0.0
2021-07-09 15:10:00,699.33,699.33,699.15,699.16,200.0,699.33,699.33,699.15,699.16,200.0
2021-07-09 15:15:00,699.43,699.43,698.68,698.99,1340.0,699.43,699.43,698.68,698.99,1340.0
2021-07-09 15:20:00,699.17,699.7,699.14,699.7,988.0,699.17,699.7,699.14,699.7,988.0
2021-07-09 15:25:00,699.85,700.0,698.86,698.86,800.0,699.85,700.0,698.86,698.86,800.0
2021-07-09 15:30:00,699.17,701.84,699.08,701.84,2778.0,699.17,701.84,699.08,701.84,2778.0
2021-07-09 15:35:00,701.76,703.15,701.76,702.7,3031.0,701.76,703.15,701.76,702.7,3031.0
2021-07-09 15:40:00,702.72,703.62,702.49,703.45,2472.0,702.72,703.62,702.49,703.45,2472.0
2021-07-09 15:45:00,703.51,706.08,703.4,705.58,5232.0,703.51,706.08,703.4,705.58,5232.0
2021-07-09 15:50:00,706.25,707.75,705.69,707.75,12300.0,706.25,707.75,705.69,707.75,12300.0
2021-07-09 15:55:00,707.65,707.65,705.75,706.75,26005.0,707.65,707.65,705.75,706.75,26005.0
2021-07-12 09:30:00,705.05,711.81,705.0,709.51,10750.0,705.05,711.81,705.0,709.51,10750.0
2021-07-12 09:35:00,710.12,715.0,709.5,711.09,3935.0,710.12,715.0,709.5,711.09,3935.0
2021-07-12 09:40:00,714.77,717.27,713.01,713.01,4902.0,714.77,717.27,713.01,713.01,4902.0
2021-07-12 09:45:00,712.55,712.9,709.24,710.82,3600.0,712.55,712.9,709.24,710.82,3600.0
2021-07-12 09:50:00,709.47,710.92,707.84,709.07,1800.0,709.47,710.92,707.84,709.07,1800.0
2021-07-12 09:55:00,709.4,710.03,708.61,708.61,1700.0,709.4,710.03,708.61,708.61,1700.0
2021-07-12 10:00:00,708.16,710.36,708.16,708.25,1600.0,708.16,710.36,708.16,708.25,1600.0
2021-07-12 10:05:00,710.0,712.97,709.16,709.72,1900.0,710.0,712.97,709.16,709.72,1900.0
2021-07-12 10:10:00,710.6,711.55,707.58,707.58,5390.0,710.6,711.55,707.58,707.58,5390.0
2021-07-12 10:15:00,707.19,708.68,707.19,708.15,613.0,707.19,708.68,707.19,708.15,613.0
2021-07-12 10:20:00,707.38,707.38,703.77,703.77,4038.0,707.38,707.38,703.77,703.77,4038.0
2021-07-12 10:25:00,702.56,707.5,701.83,704.03,5513.0,702.56,707.5,701.83,704.03,5513.0
2021-07-12 10:30:00,703.56,704.59,702.65,703.2,2187.0,703.56,704.59,702.65,703.2,2187.0
2021-07-12 10:35:00,703.05,705.95,703.05,704.43,2255.0,703.05,705.95,703.05,704.43,2255.0
2021-07-12 10:40:00,705.83,706.63,705.83,706.15,540.0,705.83,706.63,705.83,706.15,540.0
2021-07-12 10:45:00,706.15,706.15,702.56,706.14,7447.0,706.15,706.15,702.56,706.14,7447.0
2021-07-12 10:50:00,704.71,705.3,704.54,705.21,500.0,704.71,705.3,704.54,705.21,500.0
2021-07-12 10:55:00,706.21,707.6,706.21,706.8,600.0,706.21,707.6,706.21,706.8,600.0
2021-07-12 11:00:00,708.4,709.41,708.08,708.08,478.0,708.4,709.41,708.08,708.08,478.0
2021-07-12 11:05:00,709.05,709.09,707.48,708.4,4757.0,709.05,709.09,707.48,708.4,4757.0
2021-07-12 11:10:00,707.74,709.85,707.22,709.85,1400.0,707.74,709.85,707.22,709.85,1400.0
2021-07-12 11:15:00,709.3,710.63,709.3,710.08,1400.0,709.3,710.63,709.3,710.08,1400.0
2021-07-12 11:20:00,710.62,710.75,710.05,710.14,1225.0,710.62,710.75,710.05,710.14,1225.0
2021-07-12 11:25:00,709.81,711.2,709.6,710.12,4604.0,709.81,711.2,709.6,710.12,4604.0
2021-07-12 11:30:00,709.5,709.79,708.39,709.79,400.0,709.5,709.79,708.39,709.79,400.0
2021-07-12 11:35:00,708.62,710.43,708.55,710.43,1800.0,708.62,710.43,708.55,710.43,1800.0
2021-07-12 11:40:00,710.7,710.7,709.65,709.65,2600.0,710.7,710.7,709.65,709.65,2600.0
2021-07-12 11:45:00,709.57,710.64,709.53,710.64,1800.0,709.57,710.64,709.53,710.64,1800.0
2021-07-12 11:50:00,711.0,712.04,711.0,712.04,1286.0,711.0,712.04,711.0,712.04,1286.0
2021-07-12 11:55:00,712.22,712.22,711.48,711.57,500.0,712.22,712.22,711.48,711.57,500.0
2021-07-12 12:00:00,712.0,712.0,711.43,711.43,650.0,712.0,712.0,711.43,711.43,650.0
2021-07-12 12:05:00,710.77,710.77,710.76,710.77,100.0,710.77,710.77,710.76,710.77,100.0
2021-07-12 12:10:00,711.21,711.71,711.21,711.71,200.0,711.21,711.71,711.21,711.71,200.0
2021-07-12 12:15:00,711.56,712.56,711.56,712.56,719.0,711.56,712.56,711.56,712.56,719.0
2021-07-12 12:20:00,712.36,712.36,711.6,711.6,474.0,712.36,712.36,711.6,711.6,474.0
2021-07-12 12:25:00,712.0,712.53,711.63,712.5,1100.0,712.0,712.53,711.63,712.5,1100.0
2021-07-12 12:30:00,712.94,714.0,712.94,714.0,200.0,712.94,714.0,712.94,714.0,200.0
2021-07-12 12:35:00,714.03,714.7,713.91,714.65,1500.0,714.03,714.7,713.91,714.65,1500.0
2021-07-12 12:40:00,714.2,714.83,714.2,714.69,2850.0,714.2,714.83,714.2,714.69,2850.0
2021-07-12 12:45:00,714.61,714.66,714.45,714.5,900.0,714.61,714.66,714.45,714.5,900.0
2021-07-12 12:50:00,714.43,716.4,714.42,716.4,6103.0,714.43,716.4,714.42,716.4,6103.0
2021-07-12 12:55:00,715.88,716.4,715.5,716.34,2877.0,715.88,716.4,715.5,716.34,2877.0
2021-07-12 13:00:00,715.94,716.3,714.68,714.68,803.0,715.94,716.3,714.68,714.68,803.0
2021-07-12 13:05:00,715.77,716.44,715.13,716.43,1274.0,715.77,716.44,715.13,716.43,1274.0
2021-07-12 13:10:00,716.37,717.25,715.61,715.62,15286.0,716.37,717.25,715.61,715.62,15286.0
2021-07-12 13:15:00,715.83,715.83,715.11,715.63,400.0,715.83,715.83,715.11,715.63,400.0
2021-07-12 13:20:00,716.01,716.58,714.51,714.51,6168.0,716.01,716.58,714.51,714.51,6168.0
2021-07-12 13:25:00,716.16,717.36,715.46,716.63,3212.0,716.16,717.36,715.46,716.63,3212.0
2021-07-12 13:30:00,716.65,718.19,716.65,718.19,1672.0,716.65,718.19,716.65,718.19,1672.0
2021-07-12 13:35:00,718.5,719.68,718.5,719.0,3001.0,718.5,719.68,718.5,719.0,3001.0
2021-07-12 13:40:00,719.0,720.45,718.71,718.71,6796.0,719.0,720.45,718.71,718.71,6796.0
2021-07-12 13:45:00,718.75,719.02,717.72,719.02,800.0,718.75,719.02,717.72,719.02,800.0
2021-07-12 13:50:00,718.48,719.64,718.48,719.13,1100.0,718.48,719.64,718.48,719.13,1100.0
2021-07-12 13:55:00,719.47,719.51,719.26,719.51,400.0,719.47,719.51,719.26,719.51,400.0
2021-07-12 14:00:00,719.38,719.75,718.2,718.2,5471.0,719.38,719.75,718.2,718.2,5471.0
2021-07-12 14:05:00,717.53,718.0,717.5,717.65,1267.0,717.53,718.0,717.5,717.65,1267.0
2021-07-12 14:10:00,717.0,717.11,716.66,717.11,400.0,717.0,717.11,716.66,717.11,400.0
2021-07-12 14:15:00,717.1,717.6,717.1,717.6,859.0,717.1,717.6,717.1,717.6,859.0
2021-07-12 14:20:00,716.97,717.36,716.92,716.92,400.0,716.97,717.36,716.92,716.92,400.0
2021-07-12 14:25:00,717.8,718.43,717.8,718.43,895.0,717.8,718.43,717.8,718.43,895.0
2021-07-12 14:30:00,718.72,719.76,718.31,718.66,1101.0,718.72,719.76,718.31,718.66,1101.0
2021-07-12 14:35:00,719.1,719.1,718.55,718.56,214.0,719.1,719.1,718.55,718.56,214.0
2021-07-12 14:40:00,718.56,718.77,718.15,718.77,721.0,718.56,718.77,718.15,718.77,721.0
2021-07-12 14:45:00,718.13,718.13,717.33,717.76,600.0,718.13,718.13,717.33,717.76,600.0
2021-07-12 14:50:00,716.36,716.53,716.0,716.0,300.0,716.36,716.53,716.0,716.0,300.0
2021-07-12 14:55:00,716.0,716.0,716.0,716.0,0.0,716.0,716.0,716.0,716.0,0.0
2021-07-12 15:00:00,717.43,717.75,717.17,717.19,900.0,717.43,717.75,717.17,717.19,900.0
2021-07-12 15:05:00,717.15,717.74,717.15,717.74,499.0,717.15,717.74,717.15,717.74,499.0
2021-07-12 15:10:00,717.87,718.39,717.49,718.28,1919.0,717.87,718.39,717.49,718.28,1919.0
2021-07-12 15:15:00,718.16,718.16,717.23,717.23,1535.0,718.16,718.16,717.23,717.23,1535.0
2021-07-12 15:20:00,717.15,717.74,717.15,717.49,1100.0,717.15,717.74,717.15,717.49,1100.0
2021-07-12 15:25:00,717.38,717.38,716.38,716.43,700.0,717.38,717.38,716.38,716.43,700.0
2021-07-12 15:30:00,715.69,715.69,714.45,714.45,2685.0,715.69,715.69,714.45,714.45,2685.0
2021-07-12 15:35:00,714.99,715.17,713.66,713.98,1600.0,714.99,715.17,713.66,713.98,1600.0
2021-07-12 15:40:00,713.45,713.61,712.61,713.4,2916.0,713.45,713.61,712.61,713.4,2916.0
2021-07-12 15:45:00,713.37,713.73,712.74,713.12,2561.0,713.37,713.73,712.74,713.12,2561.0
2021-07-12 15:50:00,713.75,714.18,711.98,712.84,3432.0,713.75,714.18,711.98,712.84,3432.0
2021-07-12 15:55:00,712.49,714.31,711.56,713.8,15311.0,712.49,714.31,711.56,713.8,15311.0
2021-07-13 09:30:00,712.25,713.62,710.46,710.46,4190.0,712.25,713.62,710.46,710.46,4190.0
2021-07-13 09:35:00,710.88,716.35,710.76,716.09,2116.0,710.88,716.35,710.76,716.09,2116.0
2021-07-13 09:40:00,717.22,717.7,713.22,713.22,1839.0,717.22,717.7,713.22,713.22,1839.0
2021-07-13 09:45:00,713.54,713.77,713.0,713.0,1380.0,713.54,713.77,713.0,713.0,1380.0
2021-07-13 09:50:00,714.25,714.25,711.8,713.37,1300.0,714.25,714.25,711.8,713.37,1300.0
2021-07-13 09:55:00,713.58,713.72,709.32,709.32,4194.0,713.58,713.72,709.32,709.32,4194.0
2021-07-13 10:00:00,709.41,712.57,707.3,711.91,2867.0,709.41,712.57,707.3,711.91,2867.0
2021-07-13 10:05:00,711.57,712.71,710.8,711.8,1300.0,711.57,712.71,710.8,711.8,1300.0
2021-07-13 10:10:00,711.39,712.4,711.16,712.07,883.0,711.39,712.4,711.16,712.07,883.0
2021-07-13 10:15:00,712.75,713.47,711.54,712.23,4336.0,712.75,713.47,711.54,712.23,4336.0
2021-07-13 10:20:00,711.65,715.49,711.64,715.49,917.0,711.65,715.49,711.64,715.49,917.0
2021-07-13 10:25:00,714.15,714.67,712.77,713.78,2557.0,714.15,714.67,712.77,713.78,2557.0
2021-07-13 10:30:00,714.92,718.02,714.92,717.72,2819.0,714.92,718.02,714.92,717.72,2819.0
2021-07-13 10:35:00,718.2,718.2,717.32,717.65,600.0,718.2,718.2,717.32,717.65,600.0
2021-07-13 10:40:00,717.5,718.39,717.0,718.0,942.0,717.5,718.39,717.0,718.0,942.0
2021-07-13 10:45:00,717.9,718.0,716.94,716.94,1047.0,717.9,718.0,716.94,716.94,1047.0
2021-07-13 10:50:00,716.1,716.6,715.26,715.45,1900.0,716.1,716.6,715.26,715.45,1900.0
2021-07-13 10:55:00,715.09,716.2,713.54,715.3,2480.0,715.09,716.2,713.54,715.3,2480.0
2021-07-13 11:00:00,715.3,715.3,713.72,713.92,3400.0,715.3,715.3,713.72,713.92,3400.0
2021-07-13 11:05:00,714.14,715.43,713.33,715.43,900.0,714.14,715.43,713.33,715.43,900.0
2021-07-13 11:10:00,717.03,717.03,715.2,715.21,1373.0,717.03,717.03,715.2,715.21,1373.0
2021-07-13 11:15:00,715.0,716.52,714.63,715.97,2000.0,715.0,716.52,714.63,715.97,2000.0
2021-07-13 11:20:00,715.0,715.0,712.92,714.24,934.0,715.0,715.0,712.92,714.24,934.0
2021-07-13 11:25:00,713.6,714.61,713.55,714.61,1700.0,713.6,714.61,713.55,714.61,1700.0
2021-07-13 11:30:00,714.27,714.27,714.27,714.27,100.0,714.27,714.27,714.27,714.27,100.0
2021-07-13 11:35:00,713.38,714.14,712.5,714.14,1542.0,713.38,714.14,712.5,714.14,1542.0
2021-07-13 11:40:00,712.95,713.68,712.12,713.14,1600.0,712.95,713.68,712.12,713.14,1600.0
2021-07-13 11:45:00,712.75,715.03,712.75,714.53,3509.0,712.75,715.03,712.75,714.53,3509.0
2021-07-13 11:50:00,713.99,713.99,713.24,713.42,2880.0,713.99,713.99,713.24,713.42,2880.0
2021-07-13 11:55:00,713.27,715.54,713.08,715.1,2346.0,713.27,715.54,713.08,715.1,2346.0
2021-07-13 12:00:00,715.5,715.5,715.25,715.25,283.0,715.5,715.5,715.25,715.25,283.0
2021-07-13 12:05:00,715.46,716.57,715.1,715.84,1602.0,715.46,716.57,715.1,715.84,1602.0
2021-07-13 12:10:00,716.4,716.6,714.55,715.26,2600.0,716.4,716.6,714.55,715.26,2600.0
2021-07-13 12:15:00,715.3,716.6,714.62,715.29,2400.0,715.3,716.6,714.62,715.29,2400.0
2021-07-13 12:20:00,714.65,715.24,714.0,714.32,1000.0,714.65,715.24,714.0,714.32,1000.0
2021-07-13 12:25:00,713.96,714.66,713.96,714.04,2455.0,713.96,714.66,713.96,714.04,2455.0
2021-07-13 12:30:00,714.58,714.58,714.56,714.58,457.0,714.58,714.58,714.56,714.58,457.0
2021-07-13 12:35:00,713.78,713.78,713.78,713.78,516.0,713.78,713.78,713.78,713.78,516.0
2021-07-13 12:40:00,713.47,713.47,713.04,713.14,400.0,713.47,713.47,713.04,713.14,400.0
2021-07-13 12:45:00,713.44,713.44,713.44,713.44,100.0,713.44,713.44,713.44,713.44,100.0
2021-07-13 12:50:00,712.01,712.1,711.2,711.63,1141.0,712.01,712.1,711.2,711.63,1141.0
2021-07-13 12:55:00,711.2,711.21,711.2,711.2,320.0,711.2,711.21,711.2,711.2,320.0
2021-07-13 13:00:00,712.0,712.0,709.55,709.55,1692.0,712.0,712.0,709.55,709.55,1692.0
2021-07-13 13:05:00,710.02,711.15,709.42,711.15,1010.0,710.02,711.15,709.42,711.15,1010.0
2021-07-13 13:10:00,710.27,710.27,708.74,708.75,1107.0,710.27,710.27,708.74,708.75,1107.0
2021-07-13 13:15:00,708.74,708.75,706.84,707.05,3389.0,708.74,708.75,706.84,707.05,3389.0
2021-07-13 13:20:00,707.64,710.01,707.64,710.01,1166.0,707.64,710.01,707.64,710.01,1166.0
2021-07-13 13:25:00,709.15,709.15,708.37,708.37,381.0,709.15,709.15,708.37,708.37,381.0
2021-07-13 13:30:00,709.56,709.56,706.32,706.33,3411.0,709.56,709.56,706.32,706.33,3411.0
2021-07-13 13:35:00,705.59,706.58,705.09,705.1,700.0,705.59,706.58,705.09,705.1,700.0
2021-07-13 13:40:00,705.76,706.69,704.88,705.31,2101.0,705.76,706.69,704.88,705.31,2101.0
2021-07-13 13:45:00,705.23,705.73,705.08,705.51,3111.0,705.23,705.73,705.08,705.51,3111.0
2021-07-13 13:50:00,704.56,706.32,703.67,706.15,1529.0,704.56,706.32,703.67,706.15,1529.0
2021-07-13 13:55:00,706.37,707.76,706.37,707.76,200.0,706.37,707.76,706.37,707.76,200.0
2021-07-13 14:00:00,708.14,708.14,705.3,705.3,3719.0,708.14,708.14,705.3,705.3,3719.0
2021-07-13 14:05:00,705.46,706.57,705.46,705.59,729.0,705.46,706.57,705.46,705.59,729.0
2021-07-13 14:10:00,706.9,706.9,706.89,706.9,190.0,706.9,706.9,706.89,706.9,190.0
2021-07-13 14:15:00,708.0,709.68,708.0,709.68,1048.0,708.0,709.68,708.0,709.68,1048.0
2021-07-13 14:20:00,709.99,711.25,708.8,711.25,1600.0,709.99,711.25,708.8,711.25,1600.0
2021-07-13 14:25:00,710.84,712.0,710.8,711.86,4373.0,710.84,712.0,710.8,711.86,4373.0
2021-07-13 14:30:00,711.87,712.49,710.1,710.39,2622.0,711.87,712.49,710.1,710.39,2622.0
2021-07-13 14:35:00,710.11,710.12,708.44,708.78,673.0,710.11,710.12,708.44,708.78,673.0
2021-07-13 14:40:00,708.18,708.18,707.13,707.13,301.0,708.18,708.18,707.13,707.13,301.0
2021-07-13 14:45:00,706.04,706.05,706.04,706.04,111.0,706.04,706.05,706.04,706.04,111.0
2021-07-13 14:50:00,707.53,707.54,706.56,706.9,825.0,707.53,707.54,706.56,706.9,825.0
2021-07-13 14:55:00,706.88,708.34,706.74,707.76,1206.0,706.88,708.34,706.74,707.76,1206.0
2021-07-13 15:00:00,707.39,708.76,707.38,707.77,971.0,707.39,708.76,707.38,707.77,971.0
2021-07-13 15:05:00,708.71,709.53,708.7,709.02,500.0,708.71,709.53,708.7,709.02,500.0
2021-07-13 15:10:00,707.4,708.03,706.0,707.42,4647.0,707.4,708.03,706.0,707.42,4647.0
2021-07-13 15:15:00,707.68,708.06,707.68,708.06,300.0,707.68,708.06,707.68,708.06,300.0
2021-07-13 15:20:00,707.65,709.49,707.1,708.78,1828.0,707.65,709.49,707.1,708.78,1828.0
2021-07-13 15:25:00,709.77,709.99,708.61,708.96,2803.0,709.77,709.99,708.61,708.96,2803.0
2021-07-13 15:30:00,709.04,711.14,708.35,710.98,3517.0,709.04,711.14,708.35,710.98,3517.0
2021-07-13 15:35:00,710.65,711.25,709.98,710.3,2208.0,710.65,711.25,709.98,710.3,2208.0
2021-07-13 15:40:00,710.3,711.4,709.66,711.4,4719.0,710.3,711.4,709.66,711.4,4719.0
2021-07-13 15:45:00,711.25,711.25,710.18,710.53,1789.0,711.25,711.25,710.18,710.53,1789.0
2021-07-13 15:50:00,710.25,710.26,707.03,708.89,7271.0,710.25,710.26,707.03,708.89,7271.0
2021-07-13 15:55:00,709.58,710.1,708.08,708.98,10878.0,709.58,710.1,708.08,708.98,10878.0
2021-07-14 09:30:00,715.2,716.0,711.79,715.81,5407.0,715.2,716.0,711.79,715.81,5407.0
2021-07-14 09:35:00,715.46,716.41,714.64,715.11,3160.0,715.46,716.41,714.64,715.11,3160.0
2021-07-14 09:40:00,713.86,715.0,711.0,711.47,2349.0,713.86,715.0,711.0,711.47,2349.0
2021-07-14 09:45:00,710.38,710.38,706.56,707.14,3283.0,710.38,710.38,706.56,707.14,3283.0
2021-07-14 09:50:00,707.0,707.78,706.48,707.5,1914.0,707.0,707.78,706.48,707.5,1914.0
2021-07-14 09:55:00,707.61,708.42,706.71,706.71,2500.0,707.61,708.42,706.71,706.71,2500.0
2021-07-14 10:00:00,705.54,708.04,704.54,707.51,5580.0,705.54,708.04,704.54,707.51,5580.0
2021-07-14 10:05:00,708.98,708.98,705.1,707.3,3259.0,708.98,708.98,705.1,707.3,3259.0
2021-07-14 10:10:00,707.72,707.72,706.0,706.56,6241.0,707.72,707.72,706.0,706.56,6241.0
2021-07-14 10:15:00,707.51,708.01,705.89,705.89,2350.0,707.51,708.01,705.89,705.89,2350.0
2021-07-14 10:20:00,706.21,707.24,704.27,704.27,733.0,706.21,707.24,704.27,704.27,733.0
2021-07-14 10:25:00,703.79,704.01,702.0,702.0,2504.0,703.79,704.01,702.0,702.0,2504.0
2021-07-14 10:30:00,702.5,702.96,701.9,702.87,3450.0,702.5,702.96,701.9,702.87,3450.0
2021-07-14 10:35:00,703.74,704.84,702.0,704.72,2221.0,703.74,704.84,702.0,704.72,2221.0
2021-07-14 10:40:00,704.71,704.71,702.0,702.58,6800.0,704.71,704.71,702.0,702.58,6800.0
2021-07-14 10:45:00,702.29,702.32,702.0,702.19,1500.0,702.29,702.32,702.0,702.19,1500.0
2021-07-14 10:50:00,702.72,703.06,700.93,701.82,2735.0,702.72,703.06,700.93,701.82,2735.0
2021-07-14 10:55:00,701.82,703.21,701.82,702.64,4219.0,701.82,703.21,701.82,702.64,4219.0
2021-07-14 11:00:00,702.17,703.03,701.1,702.24,3040.0,702.17,703.03,701.1,702.24,3040.0
2021-07-14 11:05:00,702.17,702.21,700.7,700.7,1431.0,702.17,702.21,700.7,700.7,1431.0
2021-07-14 11:10:00,700.7,702.32,700.7,702.32,1399.0,700.7,702.32,700.7,702.32,1399.0
2021-07-14 11:15:00,701.94,702.21,701.15,701.73,685.0,701.94,702.21,701.15,701.73,685.0
2021-07-14 11:20:00,701.73,701.78,699.5,700.54,3531.0,701.73,701.78,699.5,700.54,3531.0
2021-07-14 11:25:00,699.0,699.85,697.17,697.62,1200.0,699.0,699.85,697.17,697.62,1200.0
2021-07-14 11:30:00,698.44,698.79,697.36,698.08,1450.0,698.44,698.79,697.36,698.08,1450.0
2021-07-14 11:35:00,699.28,699.28,698.32,699.0,802.0,699.28,699.28,698.32,699.0,802.0
2021-07-14 11:40:00,697.37,697.37,694.29,694.95,2970.0,697.37,697.37,694.29,694.95,2970.0
2021-07-14 11:45:00,695.16,695.32,693.97,693.97,837.0,695.16,695.32,693.97,693.97,837.0
2021-07-14 11:50:00,694.32,694.41,690.78,690.9,5818.0,694.32,694.41,690.78,690.9,5818.0
2021-07-14 11:55:00,691.76,692.08,688.03,691.32,5647.0,691.76,692.08,688.03,691.32,5647.0
2021-07-14 12:00:00,691.4,695.87,691.4,694.34,1020.0,691.4,695.87,691.4,694.34,1020.0
2021-07-14 12:05:00,694.33,695.61,691.38,691.38,5637.0,694.33,695.61,691.38,691.38,5637.0
2021-07-14 12:10:00,691.4,691.95,689.94,690.33,3611.0,691.4,691.95,689.94,690.33,3611.0
2021-07-14 12:15:00,691.04,692.69,690.39,690.89,2565.0,691.04,692.69,690.39,690.89,2565.0
2021-07-14 12:20:00,690.0,690.74,689.76,690.01,2960.0,690.0,690.74,689.76,690.01,2960.0
2021-07-14 12:25:00,690.17,690.54,689.5,690.3,5428.0,690.17,690.54,689.5,690.3,5428.0
2021-07-14 12:30:00,690.3,691.4,690.03,691.39,2680.0,690.3,691.4,690.03,691.39,2680.0
2021-07-14 12:35:00,691.78,692.92,691.78,692.92,851.0,691.78,692.92,691.78,692.92,851.0
2021-07-14 12:40:00,693.27,695.77,692.92,695.77,1293.0,693.27,695.77,692.92,695.77,1293.0
2021-07-14 12:45:00,695.31,695.82,694.89,694.89,405.0,695.31,695.82,694.89,694.89,405.0
2021-07-14 12:50:00,694.56,697.6,694.47,695.98,2277.0,694.56,697.6,694.47,695.98,2277.0
2021-07-14 12:55:00,695.64,695.67,695.64,695.67,200.0,695.64,695.67,695.64,695.67,200.0
2021-07-14 13:00:00,696.31,696.62,696.0,696.0,802.0,696.31,696.62,696.0,696.0,802.0
2021-07-14 13:05:00,695.01,695.02,695.01,695.01,100.0,695.01,695.02,695.01,695.01,100.0
2021-07-14 13:10:00,695.0,695.0,693.09,694.29,1414.0,695.0,695.0,693.09,694.29,1414.0
2021-07-14 13:15:00,693.83,693.83,692.88,692.89,300.0,693.83,693.83,692.88,692.89,300.0
2021-07-14 13:20:00,691.78,691.78,691.73,691.73,210.0,691.78,691.78,691.73,691.73,210.0
2021-07-14 13:25:00,691.68,691.68,690.68,691.39,3585.0,691.68,691.68,690.68,691.39,3585.0
2021-07-14 13:30:00,690.87,691.07,689.91,690.62,5033.0,690.87,691.07,689.91,690.62,5033.0
2021-07-14 13:35:00,691.08,692.07,690.01,692.07,10606.0,691.08,692.07,690.01,692.07,10606.0
2021-07-14 13:40:00,691.76,691.76,691.13,691.13,500.0,691.76,691.76,691.13,691.13,500.0
2021-07-14 13:45:00,691.96,691.97,689.01,689.01,1850.0,691.96,691.97,689.01,689.01,1850.0
2021-07-14 13:50:00,689.01,689.03,688.37,688.68,1160.0,689.01,689.03,688.37,688.68,1160.0
2021-07-14 13:55:00,689.66,691.05,689.66,690.74,1446.0,689.66,691.05,689.66,690.74,1446.0
2021-07-14 14:00:00,690.76,691.74,690.68,690.76,813.0,690.76,691.74,690.68,690.76,813.0
2021-07-14 14:05:00,689.95,690.88,689.21,689.96,1305.0,689.95,690.88,689.21,689.96,1305.0
2021-07-14 14:10:00,690.25,690.88,689.92,690.77,1141.0,690.25,690.88,689.92,690.77,1141.0
2021-07-14 14:15:00,691.2,691.2,690.63,690.76,2341.0,691.2,691.2,690.63,690.76,2341.0
2021-07-14 14:20:00,690.96,691.14,690.43,690.43,885.0,690.96,691.14,690.43,690.43,885.0
2021-07-14 14:25:00,690.45,690.45,690.08,690.09,200.0,690.45,690.45,690.08,690.09,200.0
2021-07-14 14:30:00,690.0,690.0,689.12,689.14,601.0,690.0,690.0,689.12,689.14,601.0
2021-07-14 14:35:00,689.14,689.98,689.14,689.98,200.0,689.14,689.98,689.14,689.98,200.0
2021-07-14 14:40:00,689.31,690.49,689.31,690.25,1081.0,689.31,690.49,689.31,690.25,1081.0
2021-07-14 14:45:00,690.25,690.25,690.25,690.25,0.0,690.25,690.25,690.25,690.25,0.0
2021-07-14 14:50:00,690.08,690.09,690.08,690.08,2040.0,690.08,690.09,690.08,690.08,2040.0
2021-07-14 14:55:00,690.11,691.02,690.08,691.02,400.0,690.11,691.02,690.08,691.02,400.0
2021-07-14 15:00:00,690.5,691.16,690.14,690.67,1200.0,690.5,691.16,690.14,690.67,1200.0
2021-07-14 15:05:00,691.12,692.05,690.71,692.05,1000.0,691.12,692.05,690.71,692.05,1000.0
2021-07-14 15:10:00,691.56,691.84,690.87,691.62,1000.0,691.56,691.84,690.87,691.62,1000.0
2021-07-14 15:15:00,691.79,693.41,691.41,691.41,5778.0,691.79,693.41,691.41,691.41,5778.0
2021-07-14 15:20:00,690.49,690.76,689.04,689.26,1800.0,690.49,690.76,689.04,689.26,1800.0
2021-07-14 15:25:00,689.69,690.16,688.58,688.61,1700.0,689.69,690.16,688.58,688.61,1700.0
2021-07-14 15:30:00,688.22,688.24,685.0,685.01,11220.0,688.22,688.24,685.0,685.01,11220.0
2021-07-14 15:35:00,685.0,685.0,682.81,684.29,5228.0,685.0,685.0,682.81,684.29,5228.0
2021-07-14 15:40:00,684.64,685.23,683.02,683.02,3348.0,684.64,685.23,683.02,683.02,3348.0
2021-07-14 15:45:00,683.04,683.59,680.94,683.0,7393.0,683.04,683.59,680.94,683.0,7393.0
2021-07-14 15:50:00,682.36,682.97,681.09,681.09,5661.0,682.36,682.97,681.09,681.09,5661.0
2021-07-14 15:55:00,681.08,681.53,679.0,679.7,21243.0,681.08,681.53,679.0,679.7,21243.0
2021-07-15 09:30:00,677.64,677.64,665.02,667.07,12906.0,677.64,677.64,665.02,667.07,12906.0
2021-07-15 09:35:00,666.99,669.94,665.0,667.0,8324.0,666.99,669.94,665.0,667.0,8324.0
2021-07-15 09:40:00,667.79,667.79,661.99,662.29,11323.0,667.79,667.79,661.99,662.29,11323.0
2021-07-15 09:45:00,663.0,667.59,661.88,665.98,6612.0,663.0,667.59,661.88,665.98,6612.0
2021-07-15 09:50:00,665.98,668.88,665.69,668.88,3869.0,665.98,668.88,665.69,668.88,3869.0
2021-07-15 09:55:00,669.0,674.15,668.6,673.25,4606.0,669.0,674.15,668.6,673.25,4606.0
2021-07-15 10:00:00,674.25,677.61,674.23,675.13,4544.0,674.25,677.61,674.23,675.13,4544.0
2021-07-15 10:05:00,674.86,674.86,672.42,673.31,1734.0,674.86,674.86,672.42,673.31,1734.0
2021-07-15 10:10:00,673.17,673.88,672.77,672.77,2966.0,673.17,673.88,672.77,672.77,2966.0
2021-07-15 10:15:00,673.33,674.27,672.9,674.18,4004.0,673.33,674.27,672.9,674.18,4004.0
2021-07-15 10:20:00,674.66,674.67,672.56,674.64,2814.0,674.66,674.67,672.56,674.64,2814.0
2021-07-15 10:25:00,672.94,674.3,672.77,673.66,2135.0,672.94,674.3,672.77,673.66,2135.0
2021-07-15 10:30:00,672.62,672.62,670.91,671.0,1395.0,672.62,672.62,670.91,671.0,1395.0
2021-07-15 10:35:00,671.68,673.19,671.64,673.15,1555.0,671.68,673.19,671.64,673.15,1555.0
2021-07-15 10:40:00,672.84,673.06,671.73,671.73,1718.0,672.84,673.06,671.73,671.73,1718.0
2021-07-15 10:45:00,672.7,673.67,670.97,672.0,1130.0,672.7,673.67,670.97,672.0,1130.0
2021-07-15 10:50:00,672.32,672.67,671.64,671.64,1795.0,672.32,672.67,671.64,671.64,1795.0
2021-07-15 10:55:00,672.11,672.49,671.27,671.5,600.0,672.11,672.49,671.27,671.5,600.0
2021-07-15 11:00:00,670.81,670.81,668.09,668.09,400.0,670.81,670.81,668.09,668.09,400.0
2021-07-15 11:05:00,667.82,670.28,667.03,668.88,4009.0,667.82,670.28,667.03,668.88,4009.0
2021-07-15 11:10:00,670.48,671.71,669.61,669.61,401.0,670.48,671.71,669.61,669.61,401.0
2021-07-15 11:15:00,670.0,670.65,670.0,670.65,345.0,670.0,670.65,670.0,670.65,345.0
2021-07-15 11:20:00,670.22,671.4,670.22,671.39,677.0,670.22,671.4,670.22,671.39,677.0
2021-07-15 11:25:00,671.73,671.73,671.27,671.27,400.0,671.73,671.73,671.27,671.27,400.0
2021-07-15 11:30:00,671.81,671.81,670.19,670.26,809.0,671.81,671.81,670.19,670.26,809.0
2021-07-15 11:35:00,670.44,671.18,669.87,671.18,417.0,670.44,671.18,669.87,671.18,417.0
2021-07-15 11:40:00,669.9,669.9,669.29,669.29,400.0,669.9,669.9,669.29,669.29,400.0
2021-07-15 11:45:00,669.34,669.48,669.2,669.3,540.0,669.34,669.48,669.2,669.3,540.0
2021-07-15 11:50:00,669.69,669.87,669.34,669.87,323.0,669.69,669.87,669.34,669.87,323.0
2021-07-15 11:55:00,669.07,669.37,669.07,669.37,300.0,669.07,669.37,669.07,669.37,300.0
2021-07-15 12:00:00,668.5,668.58,667.17,667.17,835.0,668.5,668.58,667.17,667.17,835.0
2021-07-15 12:05:00,667.13,668.36,666.92,667.99,4018.0,667.13,668.36,666.92,667.99,4018.0
2021-07-15 12:10:00,667.05,668.17,667.05,668.17,300.0,667.05,668.17,667.05,668.17,300.0
2021-07-15 12:15:00,667.03,667.03,667.03,667.03,100.0,667.03,667.03,667.03,667.03,100.0
2021-07-15 12:20:00,667.3,667.35,667.29,667.35,200.0,667.3,667.35,667.29,667.35,200.0
2021-07-15 12:25:00,667.66,667.66,665.21,666.11,2520.0,667.66,667.66,665.21,666.11,2520.0
2021-07-15 12:30:00,665.96,665.96,665.96,665.96,109.0,665.96,665.96,665.96,665.96,109.0
2021-07-15 12:35:00,665.22,665.27,665.0,665.13,600.0,665.22,665.27,665.0,665.13,600.0
2021-07-15 12:40:00,665.5,666.23,665.5,666.23,460.0,665.5,666.23,665.5,666.23,460.0
2021-07-15 12:45:00,666.6,667.71,666.45,667.71,1225.0,666.6,667.71,666.45,667.71,1225.0
2021-07-15 12:50:00,668.18,668.18,667.81,667.81,400.0,668.18,668.18,667.81,667.81,400.0
2021-07-15 12:55:00,666.13,666.41,665.71,666.41,1054.0,666.13,666.41,665.71,666.41,1054.0
2021-07-15 13:00:00,665.19,665.19,664.54,665.15,600.0,665.19,665.19,664.54,665.15,600.0
2021-07-15 13:05:00,664.0,664.0,664.0,664.0,131.0,664.0,664.0,664.0,664.0,131.0
2021-07-15 13:10:00,664.41,664.8,664.05,664.2,2169.0,664.41,664.8,664.05,664.2,2169.0
2021-07-15 13:15:00,663.83,663.91,661.98,662.25,686.0,663.83,663.91,661.98,662.25,686.0
2021-07-15 13:20:00,662.67,662.67,662.66,662.67,200.0,662.67,662.67,662.66,662.67,200.0
2021-07-15 13:25:00,663.2,663.56,661.75,662.45,1358.0,663.2,663.56,661.75,662.45,1358.0
2021-07-15 13:30:00,661.75,662.51,660.0,660.0,1289.0,661.75,662.51,660.0,660.0,1289.0
2021-07-15 13:35:00,660.58,661.22,660.0,660.62,2125.0,660.58,661.22,660.0,660.62,2125.0
2021-07-15 13:40:00,661.68,661.88,659.84,659.89,601.0,661.68,661.88,659.84,659.89,601.0
2021-07-15 13:45:00,660.15,660.15,660.0,660.0,200.0,660.15,660.15,660.0,660.0,200.0
2021-07-15 13:50:00,659.45,659.47,657.1,657.21,2644.0,659.45,659.47,657.1,657.21,2644.0
2021-07-15 13:55:00,656.79,657.72,656.59,657.72,1140.0,656.79,657.72,656.59,657.72,1140.0
2021-07-15 14:00:00,657.78,659.73,657.58,659.73,3258.0,657.78,659.73,657.58,659.73,3258.0
2021-07-15 14:05:00,659.89,660.5,659.56,660.5,650.0,659.89,660.5,659.56,660.5,650.0
2021-07-15 14:10:00,659.77,660.79,659.76,660.79,500.0,659.77,660.79,659.76,660.79,500.0
2021-07-15 14:15:00,659.69,660.35,659.69,660.35,1550.0,659.69,660.35,659.69,660.35,1550.0
2021-07-15 14:20:00,660.01,660.92,660.01,660.92,500.0,660.01,660.92,660.01,660.92,500.0
2021-07-15 14:25:00,660.51,662.2,660.41,662.2,2016.0,660.51,662.2,660.41,662.2,2016.0
2021-07-15 14:30:00,661.39,662.66,661.39,662.65,500.0,661.39,662.66,661.39,662.65,500.0
2021-07-15 14:35:00,662.02,663.3,662.02,662.75,783.0,662.02,663.3,662.02,662.75,783.0
2021-07-15 14:40:00,662.89,664.32,662.89,664.32,800.0,662.89,664.32,662.89,664.32,800.0
2021-07-15 14:45:00,663.48,665.41,663.46,665.34,1300.0,663.48,665.41,663.46,665.34,1300.0
2021-07-15 14:50:00,665.39,666.03,665.39,665.49,345.0,665.39,666.03,665.39,665.49,345.0
2021-07-15 14:55:00,664.54,665.34,664.54,664.59,800.0,664.54,665.34,664.54,664.59,800.0
2021-07-15 15:00:00,665.33,665.39,664.74,665.2,1720.0,665.33,665.39,664.74,665.2,1720.0
2021-07-15 15:05:00,664.8,666.09,664.79,665.62,800.0,664.8,666.09,664.79,665.62,800.0
2021-07-15 15:10:00,665.13,665.7,665.02,665.7,806.0,665.13,665.7,665.02,665.7,806.0
2021-07-15 15:15:00,665.72,666.18,664.56,666.18,1300.0,665.72,666.18,664.56,666.18,1300.0
2021-07-15 15:20:00,666.71,667.06,666.2,667.06,700.0,666.71,667.06,666.2,667.06,700.0
2021-07-15 15:25:00,667.55,668.27,666.83,667.48,4032.0,667.55,668.27,666.83,667.48,4032.0
2021-07-15 15:30:00,667.47,669.59,667.46,669.26,2366.0,667.47,669.59,667.46,669.26,2366.0
2021-07-15 15:35:00,669.14,669.96,668.25,668.25,1411.0,669.14,669.96,668.25,668.25,1411.0
2021-07-15 15:40:00,668.11,668.17,667.07,667.6,1500.0,668.11,668.17,667.07,667.6,1500.0
2021-07-15 15:45:00,667.29,667.68,666.66,666.66,1413.0,667.29,667.68,666.66,666.66,1413.0
2021-07-15 15:50:00,666.31,668.66,666.17,668.2,6582.0,666.31,668.66,666.17,668.2,6582.0
2021-07-15 15:55:00,667.68,668.88,667.31,668.01,18852.0,667.68,668.88,667.31,668.01,18852.0
2021-07-16 09:30:00,669.93,671.6,668.97,669.7,5260.0,669.93,671.6,668.97,669.7,5260.0
2021-07-16 09:35:00,670.79,671.8,670.78,670.8,360.0,670.79,671.8,670.78,670.8,360.0
2021-07-16 09:40:00,669.95,669.95,669.36,669.86,400.0,669.95,669.95,669.36,669.86,400.0
2021-07-16 09:45:00,670.0,670.32,668.85,669.13,983.0,670.0,670.32,668.85,669.13,983.0
2021-07-16 09:50:00,669.98,670.35,669.0,669.0,2540.0,669.98,670.35,669.0,669.0,2540.0
2021-07-16 09:55:00,669.65,671.71,669.0,669.86,4007.0,669.65,671.71,669.0,669.86,4007.0
2021-07-16 10:00:00,669.06,671.79,668.75,670.57,6203.0,669.06,671.79,668.75,670.57,6203.0
2021-07-16 10:05:00,670.44,670.5,668.64,669.7,3879.0,670.44,670.5,668.64,669.7,3879.0
2021-07-16 10:10:00,669.68,669.68,664.5,664.5,3573.0,669.68,669.68,664.5,664.5,3573.0
2021-07-16 10:15:00,663.89,663.89,660.55,661.99,5612.0,663.89,663.89,660.55,661.99,5612.0
2021-07-16 10:20:00,661.76,661.96,658.84,658.84,1656.0,661.76,661.96,658.84,658.84,1656.0
2021-07-16 10:25:00,658.91,660.02,657.74,659.39,1200.0,658.91,660.02,657.74,659.39,1200.0
2021-07-16 10:30:00,658.86,663.35,658.86,663.35,1600.0,658.86,663.35,658.86,663.35,1600.0
2021-07-16 10:35:00,662.12,663.52,662.12,662.77,950.0,662.12,663.52,662.12,662.77,950.0
2021-07-16 10:40:00,663.38,663.38,662.53,662.71,1025.0,663.38,663.38,662.53,662.71,1025.0
2021-07-16 10:45:00,662.41,663.16,662.17,663.16,1024.0,662.41,663.16,662.17,663.16,1024.0
2021-07-16 10:50:00,663.87,663.87,661.95,662.5,1200.0,663.87,663.87,661.95,662.5,1200.0
2021-07-16 10:55:00,661.74,663.63,661.74,662.55,1701.0,661.74,663.63,661.74,662.55,1701.0
2021-07-16 11:00:00,662.98,663.8,661.76,663.8,2762.0,662.98,663.8,661.76,663.8,2762.0
2021-07-16 11:05:00,663.06,663.56,661.2,661.98,2500.0,663.06,663.56,661.2,661.98,2500.0
2021-07-16 11:10:00,661.82,663.79,661.82,663.79,3000.0,661.82,663.79,661.82,663.79,3000.0
2021-07-16 11:15:00,662.5,663.88,661.82,663.88,1900.0,662.5,663.88,661.82,663.88,1900.0
2021-07-16 11:20:00,663.35,663.35,662.18,663.21,1000.0,663.35,663.35,662.18,663.21,1000.0
2021-07-16 11:25:00,662.0,662.0,661.06,661.66,900.0,662.0,662.0,661.06,661.66,900.0
2021-07-16 11:30:00,662.54,664.25,662.45,663.81,2534.0,662.54,664.25,662.45,663.81,2534.0
2021-07-16 11:35:00,663.97,665.23,663.73,665.05,1200.0,663.97,665.23,663.73,665.05,1200.0
2021-07-16 11:40:00,666.0,666.0,665.13,665.13,300.0,666.0,666.0,665.13,665.13,300.0
2021-07-16 11:45:00,666.01,667.99,666.0,667.6,2791.0,666.01,667.99,666.0,667.6,2791.0
2021-07-16 11:50:00,667.78,667.78,667.77,667.78,100.0,667.78,667.78,667.77,667.78,100.0
2021-07-16 11:55:00,668.45,670.51,668.45,670.51,1553.0,668.45,670.51,668.45,670.51,1553.0
2021-07-16 12:00:00,670.51,670.51,669.0,669.0,1662.0,670.51,670.51,669.0,669.0,1662.0
2021-07-16 12:05:00,670.27,670.41,670.27,670.35,800.0,670.27,670.41,670.27,670.35,800.0
2021-07-16 12:10:00,670.7,670.8,670.45,670.78,600.0,670.7,670.8,670.45,670.78,600.0
2021-07-16 12:15:00,670.19,670.19,667.53,669.15,5386.0,670.19,670.19,667.53,669.15,5386.0
2021-07-16 12:20:00,669.75,670.75,669.73,670.0,3000.0,669.75,670.75,669.73,670.0,3000.0
2021-07-16 12:25:00,669.94,671.08,669.55,671.08,2350.0,669.94,671.08,669.55,671.08,2350.0
2021-07-16 12:30:00,670.91,671.23,670.61,671.15,1107.0,670.91,671.23,670.61,671.15,1107.0
2021-07-16 12:35:00,671.66,673.94,671.43,673.92,2457.0,671.66,673.94,671.43,673.92,2457.0
2021-07-16 12:40:00,672.4,672.41,671.06,671.67,1300.0,672.4,672.41,671.06,671.67,1300.0
2021-07-16 12:45:00,671.93,672.7,670.96,670.96,2163.0,671.93,672.7,670.96,670.96,2163.0
2021-07-16 12:50:00,670.98,671.18,669.5,670.74,1507.0,670.98,671.18,669.5,670.74,1507.0
2021-07-16 12:55:00,671.62,671.62,670.26,671.18,500.0,671.62,671.62,670.26,671.18,500.0
2021-07-16 13:00:00,671.15,671.15,671.0,671.0,200.0,671.15,671.15,671.0,671.0,200.0
2021-07-16 13:05:00,670.32,671.01,670.32,671.0,400.0,670.32,671.01,670.32,671.0,400.0
2021-07-16 13:10:00,670.08,670.26,670.08,670.2,500.0,670.08,670.26,670.08,670.2,500.0
2021-07-16 13:15:00,671.13,671.79,671.13,671.43,1100.0,671.13,671.79,671.13,671.43,1100.0
2021-07-16 13:20:00,671.67,671.67,670.83,670.83,820.0,671.67,671.67,670.83,670.83,820.0
2021-07-16 13:25:00,670.56,670.69,669.51,669.51,1459.0,670.56,670.69,669.51,669.51,1459.0
2021-07-16 13:30:00,669.03,669.6,668.2,668.2,2461.0,669.03,669.6,668.2,668.2,2461.0
2021-07-16 13:35:00,668.18,669.13,668.18,669.13,833.0,668.18,669.13,668.18,669.13,833.0
2021-07-16 13:40:00,669.73,669.73,668.0,668.01,361.0,669.73,669.73,668.0,668.01,361.0
2021-07-16 13:45:00,668.41,668.52,668.41,668.48,700.0,668.41,668.52,668.41,668.48,700.0
2021-07-16 13:50:00,668.66,668.66,668.66,668.66,100.0,668.66,668.66,668.66,668.66,100.0
2021-07-16 13:55:00,667.76,668.52,667.76,667.76,885.0,667.76,668.52,667.76,667.76,885.0
2021-07-16 14:00:00,667.61,667.61,665.96,666.3,622.0,667.61,667.61,665.96,666.3,622.0
2021-07-16 14:05:00,665.72,666.35,664.78,666.35,1010.0,665.72,666.35,664.78,666.35,1010.0
2021-07-16 14:10:00,665.35,665.35,665.35,665.35,100.0,665.35,665.35,665.35,665.35,100.0
2021-07-16 14:15:00,667.42,668.75,667.15,668.75,3109.0,667.42,668.75,667.15,668.75,3109.0
2021-07-16 14:20:00,668.25,669.19,668.12,668.68,2048.0,668.25,669.19,668.12,668.68,2048.0
2021-07-16 14:25:00,668.73,668.73,667.0,667.0,2202.0,668.73,668.73,667.0,667.0,2202.0
2021-07-16 14:30:00,667.37,667.59,667.37,667.59,824.0,667.37,667.59,667.37,667.59,824.0
2021-07-16 14:35:00,668.18,670.04,668.18,669.09,1677.0,668.18,670.04,668.18,669.09,1677.0
2021-07-16 14:40:00,669.62,669.62,669.44,669.52,325.0,669.62,669.62,669.44,669.52,325.0
2021-07-16 14:45:00,669.19,669.2,668.8,668.8,400.0,669.19,669.2,668.8,668.8,400.0
2021-07-16 14:50:00,667.58,668.47,667.05,668.47,1184.0,667.58,668.47,667.05,668.47,1184.0
2021-07-16 14:55:00,668.36,669.69,668.27,669.04,1002.0,668.36,669.69,668.27,669.04,1002.0
2021-07-16 15:00:00,669.05,669.05,665.43,665.43,3578.0,669.05,669.05,665.43,665.43,3578.0
2021-07-16 15:05:00,665.67,666.25,665.01,666.15,634.0,665.67,666.25,665.01,666.15,634.0
2021-07-16 15:10:00,665.85,667.09,664.86,665.15,1400.0,665.85,667.09,664.86,665.15,1400.0
2021-07-16 15:15:00,664.85,665.93,664.81,665.43,2380.0,664.85,665.93,664.81,665.43,2380.0
2021-07-16 15:20:00,665.48,667.09,665.18,666.51,5050.0,665.48,667.09,665.18,666.51,5050.0
2021-07-16 15:25:00,666.7,666.71,665.87,665.96,2240.0,666.7,666.71,665.87,665.96,2240.0
2021-07-16 15:30:00,665.25,666.0,665.0,665.0,805.0,665.25,666.0,665.0,665.0,805.0
2021-07-16 15:35:00,665.0,665.18,663.6,663.6,6405.0,665.0,665.18,663.6,663.6,6405.0
2021-07-16 15:40:00,664.35,664.54,661.31,661.31,5464.0,664.35,664.54,661.31,661.31,5464.0
2021-07-16 15:45:00,661.98,662.34,661.27,662.03,3469.0,661.98,662.34,661.27,662.03,3469.0
2021-07-16 15:50:00,661.64,662.05,660.2,661.25,9187.0,661.64,662.05,660.2,661.25,9187.0
2021-07-16 15:55:00,661.19,662.22,660.66,661.64,21886.0,661.19,662.22,660.66,661.64,21886.0
2021-07-19 09:30:00,643.56,650.58,642.41,650.0,15729.0,643.56,650.58,642.41,650.0,15729.0
2021-07-19 09:35:00,650.51,651.23,646.51,646.51,2900.0,650.51,651.23,646.51,646.51,2900.0
2021-07-19 09:40:00,646.99,656.25,646.0,656.25,7967.0,646.99,656.25,646.0,656.25,7967.0
2021-07-19 09:45:00,654.54,661.0,652.06,656.27,10568.0,654.54,661.0,652.06,656.27,10568.0
2021-07-19 09:50:00,656.0,657.5,646.05,646.05,7167.0,656.0,657.5,646.05,646.05,7167.0
2021-07-19 09:55:00,645.38,649.62,643.99,649.04,4759.0,645.38,649.62,643.99,649.04,4759.0
2021-07-19 10:00:00,647.36,648.78,642.82,643.0,9491.0,647.36,648.78,642.82,643.0,9491.0
2021-07-19 10:05:00,643.0,645.28,640.88,642.02,9402.0,643.0,645.28,640.88,642.02,9402.0
2021-07-19 10:10:00,643.52,644.87,642.65,644.52,2998.0,643.52,644.87,642.65,644.52,2998.0
2021-07-19 10:15:00,644.73,645.43,643.43,645.23,3078.0,644.73,645.43,643.43,645.23,3078.0
2021-07-19 10:20:00,645.64,650.89,645.38,650.0,3140.0,645.64,650.89,645.38,650.0,3140.0
2021-07-19 10:25:00,649.51,649.51,647.45,649.5,1961.0,649.51,649.51,647.45,649.5,1961.0
2021-07-19 10:30:00,649.42,651.04,648.77,649.28,4361.0,649.42,651.04,648.77,649.28,4361.0
2021-07-19 10:35:00,648.16,650.82,648.16,649.74,2550.0,648.16,650.82,648.16,649.74,2550.0
2021-07-19 10:40:00,650.76,651.65,649.16,651.65,2426.0,650.76,651.65,649.16,651.65,2426.0
2021-07-19 10:45:00,651.65,653.67,651.64,653.52,1787.0,651.65,653.67,651.64,653.52,1787.0
2021-07-19 10:50:00,653.05,653.32,651.09,651.09,852.0,653.05,653.32,651.09,651.09,852.0
2021-07-19 10:55:00,650.11,650.52,648.72,648.87,1100.0,650.11,650.52,648.72,648.87,1100.0
2021-07-19 11:00:00,649.85,653.44,649.82,652.79,3813.0,649.85,653.44,649.82,652.79,3813.0
2021-07-19 11:05:00,652.11,653.67,651.84,653.67,1500.0,652.11,653.67,651.84,653.67,1500.0
2021-07-19 11:10:00,654.44,654.53,654.37,654.37,363.0,654.44,654.53,654.37,654.37,363.0
2021-07-19 11:15:00,653.87,655.61,653.87,655.61,1322.0,653.87,655.61,653.87,655.61,1322.0
2021-07-19 11:20:00,656.65,656.65,653.49,653.49,1200.0,656.65,656.65,653.49,653.49,1200.0
2021-07-19 11:25:00,654.75,654.75,653.44,653.64,1103.0,654.75,654.75,653.44,653.64,1103.0
2021-07-19 11:30:00,654.3,656.19,654.3,656.03,1832.0,654.3,656.19,654.3,656.03,1832.0
2021-07-19 11:35:00,655.89,655.89,655.55,655.56,200.0,655.89,655.89,655.55,655.56,200.0
2021-07-19 11:40:00,655.99,655.99,655.19,655.89,784.0,655.99,655.99,655.19,655.89,784.0
2021-07-19 11:45:00,654.86,655.92,654.5,655.7,750.0,654.86,655.92,654.5,655.7,750.0
2021-07-19 11:50:00,656.1,656.78,655.78,656.02,977.0,656.1,656.78,655.78,656.02,977.0
2021-07-19 11:55:00,658.04,658.99,658.04,658.99,621.0,658.04,658.99,658.04,658.99,621.0
2021-07-19 12:00:00,657.02,657.02,656.23,656.33,700.0,657.02,657.02,656.23,656.33,700.0
2021-07-19 12:05:00,656.33,656.33,655.78,655.78,502.0,656.33,656.33,655.78,655.78,502.0
2021-07-19 12:10:00,656.31,656.57,655.47,656.52,1000.0,656.31,656.57,655.47,656.52,1000.0
2021-07-19 12:15:00,656.38,656.56,655.74,656.13,420.0,656.38,656.56,655.74,656.13,420.0
2021-07-19 12:20:00,654.77,655.81,653.86,655.54,1200.0,654.77,655.81,653.86,655.54,1200.0
2021-07-19 12:25:00,654.27,654.27,654.27,654.27,100.0,654.27,654.27,654.27,654.27,100.0
2021-07-19 12:30:00,653.81,654.07,652.0,652.08,712.0,653.81,654.07,652.0,652.08,712.0
2021-07-19 12:35:00,651.03,652.16,651.02,652.16,300.0,651.03,652.16,651.02,652.16,300.0
2021-07-19 12:40:00,652.16,652.16,652.16,652.16,0.0,652.16,652.16,652.16,652.16,0.0
2021-07-19 12:45:00,651.27,651.27,651.02,651.02,200.0,651.27,651.27,651.02,651.02,200.0
2021-07-19 12:50:00,650.16,651.55,650.08,650.44,2300.0,650.16,651.55,650.08,650.44,2300.0
2021-07-19 12:55:00,650.35,650.66,649.14,649.52,1600.0,650.35,650.66,649.14,649.52,1600.0
2021-07-19 13:00:00,650.95,651.93,650.95,651.57,802.0,650.95,651.93,650.95,651.57,802.0
2021-07-19 13:05:00,651.14,652.57,650.54,652.57,1109.0,651.14,652.57,650.54,652.57,1109.0
2021-07-19 13:10:00,651.67,652.79,651.11,651.11,1005.0,651.67,652.79,651.11,651.11,1005.0
2021-07-19 13:15:00,652.46,652.46,651.13,651.13,500.0,652.46,652.46,651.13,651.13,500.0
2021-07-19 13:20:00,650.59,651.36,649.38,650.42,1920.0,650.59,651.36,649.38,650.42,1920.0
2021-07-19 13:25:00,650.42,650.42,650.42,650.42,0.0,650.42,650.42,650.42,650.42,0.0
2021-07-19 13:30:00,649.63,649.63,648.53,648.53,400.0,649.63,649.63,648.53,648.53,400.0
2021-07-19 13:35:00,650.08,650.08,648.86,648.86,1127.0,650.08,650.08,648.86,648.86,1127.0
2021-07-19 13:40:00,649.03,649.03,647.12,647.12,1579.0,649.03,649.03,647.12,647.12,1579.0
2021-07-19 13:45:00,647.63,649.47,646.94,646.94,1783.0,647.63,649.47,646.94,646.94,1783.0
2021-07-19 13:50:00,647.91,648.2,647.91,648.2,885.0,647.91,648.2,647.91,648.2,885.0
2021-07-19 13:55:00,647.43,649.31,647.42,647.97,821.0,647.43,649.31,647.42,647.97,821.0
2021-07-19 14:00:00,648.6,648.64,648.6,648.64,200.0,648.6,648.64,648.6,648.64,200.0
2021-07-19 14:05:00,648.71,648.71,648.71,648.71,101.0,648.71,648.71,648.71,648.71,101.0
2021-07-19 14:10:00,647.6,647.6,647.59,647.6,100.0,647.6,647.6,647.59,647.6,100.0
2021-07-19 14:15:00,647.6,648.47,647.6,648.47,200.0,647.6,648.47,647.6,648.47,200.0
2021-07-19 14:20:00,648.16,648.26,648.15,648.26,300.0,648.16,648.26,648.15,648.26,300.0
2021-07-19 14:25:00,647.27,648.58,647.2,648.58,2200.0,647.27,648.58,647.2,648.58,2200.0
2021-07-19 14:30:00,647.93,647.93,646.3,647.18,1100.0,647.93,647.93,646.3,647.18,1100.0
2021-07-19 14:35:00,645.94,645.95,645.94,645.94,100.0,645.94,645.95,645.94,645.94,100.0
2021-07-19 14:40:00,645.96,645.96,645.23,645.24,400.0,645.96,645.96,645.23,645.24,400.0
2021-07-19 14:45:00,646.5,646.5,645.52,645.88,1100.0,646.5,646.5,645.52,645.88,1100.0
2021-07-19 14:50:00,646.13,646.13,645.01,645.01,800.0,646.13,646.13,645.01,645.01,800.0
2021-07-19 14:55:00,645.71,646.86,645.43,646.86,1130.0,645.71,646.86,645.43,646.86,1130.0
2021-07-19 15:00:00,645.63,647.03,645.54,646.45,801.0,645.63,647.03,645.54,646.45,801.0
2021-07-19 15:05:00,645.9,646.61,645.9,646.13,400.0,645.9,646.61,645.9,646.13,400.0
2021-07-19 15:10:00,645.69,647.0,645.69,646.8,1150.0,645.69,647.0,645.69,646.8,1150.0
2021-07-19 15:15:00,646.16,646.41,645.1,645.75,1600.0,646.16,646.41,645.1,645.75,1600.0
2021-07-19 15:20:00,646.13,648.72,646.13,647.92,3912.0,646.13,648.72,646.13,647.92,3912.0
2021-07-19 15:25:00,648.79,649.66,648.79,649.42,651.0,648.79,649.66,648.79,649.42,651.0
2021-07-19 15:30:00,648.45,648.94,648.21,648.37,1371.0,648.45,648.94,648.21,648.37,1371.0
2021-07-19 15:35:00,648.34,649.31,648.21,649.31,1200.0,648.34,649.31,648.21,649.31,1200.0
2021-07-19 15:40:00,649.84,650.83,649.67,650.13,2925.0,649.84,650.83,649.67,650.13,2925.0
2021-07-19 15:45:00,649.95,651.01,649.95,650.64,800.0,649.95,651.01,649.95,650.64,800.0
2021-07-19 15:50:00,650.51,651.45,649.38,650.52,4414.0,650.51,651.45,649.38,650.52,4414.0
2021-07-19 15:55:00,650.57,652.75,650.56,651.06,10980.0,650.57,652.75,650.56,651.06,10980.0
2021-07-20 09:30:00,652.76,653.72,644.0,648.0,9253.0,652.76,653.72,644.0,648.0,9253.0
2021-07-20 09:35:00,647.96,650.45,644.55,645.95,4136.0,647.96,650.45,644.55,645.95,4136.0
2021-07-20 09:40:00,645.35,647.0,645.35,647.0,3200.0,645.35,647.0,645.35,647.0,3200.0
2021-07-20 09:45:00,646.9,649.1,646.52,649.1,3450.0,646.9,649.1,646.52,649.1,3450.0
2021-07-20 09:50:00,648.8,649.65,648.0,649.62,2354.0,648.8,649.65,648.0,649.62,2354.0
2021-07-20 09:55:00,651.3,655.99,650.97,655.99,3529.0,651.3,655.99,650.97,655.99,3529.0
2021-07-20 10:00:00,655.8,655.8,651.4,652.77,1235.0,655.8,655.8,651.4,652.77,1235.0
2021-07-20 10:05:00,654.08,654.08,652.42,652.42,1750.0,654.08,654.08,652.42,652.42,1750.0
2021-07-20 10:10:00,651.69,652.04,651.56,652.02,701.0,651.69,652.04,651.56,652.02,701.0
2021-07-20 10:15:00,651.55,653.2,650.78,651.66,1300.0,651.55,653.2,650.78,651.66,1300.0
2021-07-20 10:20:00,652.25,654.0,651.85,652.33,2220.0,652.25,654.0,651.85,652.33,2220.0
2021-07-20 10:25:00,652.98,653.15,650.0,650.0,4451.0,652.98,653.15,650.0,650.0,4451.0
2021-07-20 10:30:00,650.0,652.5,649.46,652.5,5256.0,650.0,652.5,649.46,652.5,5256.0
2021-07-20 10:35:00,653.11,653.23,653.11,653.23,602.0,653.11,653.23,653.11,653.23,602.0
2021-07-20 10:40:00,654.36,656.0,653.91,656.0,604.0,654.36,656.0,653.91,656.0,604.0
2021-07-20 10:45:00,657.49,659.13,656.61,659.13,6128.0,657.49,659.13,656.61,659.13,6128.0
2021-07-20 10:50:00,659.01,659.55,658.62,659.49,800.0,659.01,659.55,658.62,659.49,800.0
2021-07-20 10:55:00,656.95,658.83,656.57,657.75,1001.0,656.95,658.83,656.57,657.75,1001.0
2021-07-20 11:00:00,658.24,659.73,657.39,657.39,700.0,658.24,659.73,657.39,657.39,700.0
2021-07-20 11:05:00,658.18,658.72,657.11,658.22,1444.0,658.18,658.72,657.11,658.22,1444.0
2021-07-20 11:10:00,659.5,659.5,658.39,658.39,400.0,659.5,659.5,658.39,658.39,400.0
2021-07-20 11:15:00,659.1,659.1,658.15,658.17,700.0,659.1,659.1,658.15,658.17,700.0
2021-07-20 11:20:00,659.23,659.23,658.73,658.73,301.0,659.23,659.23,658.73,658.73,301.0
2021-07-20 11:25:00,658.27,658.73,657.36,657.5,800.0,658.27,658.73,657.36,657.5,800.0
2021-07-20 11:30:00,656.75,657.63,655.79,657.63,2262.0,656.75,657.63,655.79,657.63,2262.0
2021-07-20 11:35:00,655.25,658.78,655.25,658.51,908.0,655.25,658.78,655.25,658.51,908.0
2021-07-20 11:40:00,658.53,659.97,658.53,659.97,1068.0,658.53,659.97,658.53,659.97,1068.0
2021-07-20 11:45:00,660.35,660.35,658.95,658.95,600.0,660.35,660.35,658.95,658.95,600.0
2021-07-20 11:50:00,658.71,658.92,658.19,658.19,427.0,658.71,658.92,658.19,658.19,427.0
2021-07-20 11:55:00,658.71,659.2,658.71,659.2,200.0,658.71,659.2,658.71,659.2,200.0
2021-07-20 12:00:00,659.63,659.63,659.35,659.37,400.0,659.63,659.63,659.35,659.37,400.0
2021-07-20 12:05:00,658.24,658.24,657.06,657.85,1415.0,658.24,658.24,657.06,657.85,1415.0
2021-07-20 12:10:00,657.62,658.11,657.61,658.11,231.0,657.62,658.11,657.61,658.11,231.0
2021-07-20 12:15:00,657.81,658.03,657.21,657.21,600.0,657.81,658.03,657.21,657.21,600.0
2021-07-20 12:20:00,656.59,656.59,655.68,656.24,1269.0,656.59,656.59,655.68,656.24,1269.0
2021-07-20 12:25:00,656.08,657.35,655.76,656.77,706.0,656.08,657.35,655.76,656.77,706.0
2021-07-20 12:30:00,656.85,657.74,656.85,657.49,300.0,656.85,657.74,656.85,657.49,300.0
2021-07-20 12:35:00,657.9,657.92,657.69,657.71,404.0,657.9,657.92,657.69,657.71,404.0
2021-07-20 12:40:00,657.56,657.86,657.55,657.57,400.0,657.56,657.86,657.55,657.57,400.0
2021-07-20 12:45:00,657.75,657.77,657.23,657.77,2903.0,657.75,657.77,657.23,657.77,2903.0
2021-07-20 12:50:00,658.0,658.0,656.71,656.71,1100.0,658.0,658.0,656.71,656.71,1100.0
2021-07-20 12:55:00,656.93,657.0,656.57,656.57,500.0,656.93,657.0,656.57,656.57,500.0
2021-07-20 13:00:00,655.59,656.13,655.36,656.13,346.0,655.59,656.13,655.36,656.13,346.0
2021-07-20 13:05:00,656.0,656.87,655.97,656.48,1620.0,656.0,656.87,655.97,656.48,1620.0
2021-07-20 13:10:00,656.5,657.3,656.49,657.3,820.0,656.5,657.3,656.49,657.3,820.0
2021-07-20 13:15:00,657.3,657.3,657.3,657.3,0.0,657.3,657.3,657.3,657.3,0.0
2021-07-20 13:20:00,658.52,658.52,657.21,657.21,300.0,658.52,658.52,657.21,657.21,300.0
2021-07-20 13:25:00,658.0,658.0,658.0,658.0,700.0,658.0,658.0,658.0,658.0,700.0
2021-07-20 13:30:00,657.27,658.34,657.27,658.34,1600.0,657.27,658.34,657.27,658.34,1600.0
2021-07-20 13:35:00,658.39,658.39,658.39,658.39,100.0,658.39,658.39,658.39,658.39,100.0
2021-07-20 13:40:00,657.98,658.31,657.98,658.26,400.0,657.98,658.31,657.98,658.26,400.0
2021-07-20 13:45:00,657.07,657.68,657.07,657.68,200.0,657.07,657.68,657.07,657.68,200.0
2021-07-20 13:50:00,657.0,658.44,657.0,658.39,3000.0,657.0,658.44,657.0,658.39,3000.0
2021-07-20 13:55:00,658.39,658.77,658.16,658.77,600.0,658.39,658.77,658.16,658.77,600.0
2021-07-20 14:00:00,658.79,659.0,658.64,658.75,1407.0,658.79,659.0,658.64,658.75,1407.0
2021-07-20 14:05:00,659.0,659.0,659.0,659.0,300.0,659.0,659.0,659.0,659.0,300.0
2021-07-20 14:10:00,658.89,659.32,657.5,659.32,1100.0,658.89,659.32,657.5,659.32,1100.0
2021-07-20 14:15:00,659.32,659.32,659.32,659.32,0.0,659.32,659.32,659.32,659.32,0.0
2021-07-20 14:20:00,657.91,657.91,657.91,657.91,100.0,657.91,657.91,657.91,657.91,100.0
2021-07-20 14:25:00,658.51,658.51,657.98,657.98,200.0,658.51,658.51,657.98,657.98,200.0
2021-07-20 14:30:00,658.25,659.05,658.02,658.43,1240.0,658.25,659.05,658.02,658.43,1240.0
2021-07-20 14:35:00,659.2,663.01,659.02,663.01,8153.0,659.2,663.01,659.02,663.01,8153.0
2021-07-20 14:40:00,662.58,662.96,662.5,662.96,800.0,662.58,662.96,662.5,662.96,800.0
2021-07-20 14:45:00,662.74,662.89,661.68,661.68,700.0,662.74,662.89,661.68,661.68,700.0
2021-07-20 14:50:00,662.58,664.27,662.58,663.21,2400.0,662.58,664.27,662.58,663.21,2400.0
2021-07-20 14:55:00,663.06,663.89,661.79,661.91,1100.0,663.06,663.89,661.79,661.91,1100.0
2021-07-20 15:00:00,661.49,663.52,661.48,663.52,1392.0,661.49,663.52,661.48,663.52,1392.0
2021-07-20 15:05:00,663.52,663.96,663.04,663.04,1085.0,663.52,663.96,663.04,663.04,1085.0
2021-07-20 15:10:00,663.48,665.23,663.22,665.23,1300.0,663.48,665.23,663.22,665.23,1300.0
2021-07-20 15:15:00,664.19,664.2,663.0,663.0,2885.0,664.19,664.2,663.0,663.0,2885.0
2021-07-20 15:20:00,663.75,663.75,661.38,662.62,3322.0,663.75,663.75,661.38,662.62,3322.0
2021-07-20 15:25:00,663.21,663.3,661.85,663.0,4729.0,663.21,663.3,661.85,663.0,4729.0
2021-07-20 15:30:00,663.15,663.15,661.56,661.56,4158.0,663.15,663.15,661.56,661.56,4158.0
2021-07-20 15:35:00,662.08,662.08,661.1,661.85,2547.0,662.08,662.08,661.1,661.85,2547.0
2021-07-20 15:40:00,661.38,662.67,661.37,662.39,1805.0,661.38,662.67,661.37,662.39,1805.0
2021-07-20 15:45:00,662.67,663.35,662.34,663.11,1933.0,662.67,663.35,662.34,663.11,1933.0
2021-07-20 15:50:00,662.08,663.69,661.87,662.36,7055.0,662.08,663.69,661.87,662.36,7055.0
2021-07-20 15:55:00,661.75,661.83,658.76,659.63,20136.0,661.75,661.83,658.76,659.63,20136.0
2021-07-21 09:30:00,663.06,668.99,662.31,668.99,5235.0,663.06,668.99,662.31,668.99,5235.0
2021-07-21 09:35:00,666.64,671.25,666.31,669.25,4682.0,666.64,671.25,666.31,669.25,4682.0
2021-07-21 09:40:00,668.51,672.99,666.15,672.99,5291.0,668.51,672.99,666.15,672.99,5291.0
2021-07-21 09:45:00,672.93,676.11,671.35,675.43,6362.0,672.93,676.11,671.35,675.43,6362.0
2021-07-21 09:50:00,675.53,676.6,673.0,673.48,4518.0,675.53,676.6,673.0,673.48,4518.0
2021-07-21 09:55:00,673.94,677.01,673.01,677.01,5310.0,673.94,677.01,673.01,677.01,5310.0
2021-07-21 10:00:00,677.05,682.5,676.29,682.5,6923.0,677.05,682.5,676.29,682.5,6923.0
2021-07-21 10:05:00,682.47,683.41,681.03,681.32,6227.0,682.47,683.41,681.03,681.32,6227.0
2021-07-21 10:10:00,680.02,681.46,676.98,679.66,4645.0,680.02,681.46,676.98,679.66,4645.0
2021-07-21 10:15:00,679.64,683.33,679.62,680.41,3815.0,679.64,683.33,679.62,680.41,3815.0
2021-07-21 10:20:00,681.75,682.57,678.98,679.22,2442.0,681.75,682.57,678.98,679.22,2442.0
2021-07-21 10:25:00,679.05,681.93,677.17,678.32,6480.0,679.05,681.93,677.17,678.32,6480.0
2021-07-21 10:30:00,677.0,678.76,677.0,678.09,2002.0,677.0,678.76,677.0,678.09,2002.0
2021-07-21 10:35:00,679.19,680.72,677.68,680.14,2200.0,679.19,680.72,677.68,680.14,2200.0
2021-07-21 10:40:00,679.87,679.87,678.25,678.77,2000.0,679.87,679.87,678.25,678.77,2000.0
2021-07-21 10:45:00,679.25,679.99,679.12,679.12,924.0,679.25,679.99,679.12,679.12,924.0
2021-07-21 10:50:00,680.16,680.16,677.38,678.64,1410.0,680.16,680.16,677.38,678.64,1410.0
2021-07-21 10:55:00,678.76,679.7,678.76,679.04,1200.0,678.76,679.7,678.76,679.04,1200.0
2021-07-21 11:00:00,678.36,679.3,678.08,679.3,1300.0,678.36,679.3,678.08,679.3,1300.0
2021-07-21 11:05:00,679.52,679.52,679.24,679.24,200.0,679.52,679.52,679.24,679.24,200.0
2021-07-21 11:10:00,681.17,681.17,679.52,680.74,1100.0,681.17,681.17,679.52,680.74,1100.0
2021-07-21 11:15:00,680.78,681.56,679.28,679.93,800.0,680.78,681.56,679.28,679.93,800.0
2021-07-21 11:20:00,678.19,679.14,678.19,679.13,200.0,678.19,679.14,678.19,679.13,200.0
2021-07-21 11:25:00,679.49,679.52,677.18,677.53,1405.0,679.49,679.52,677.18,677.53,1405.0
2021-07-21 11:30:00,676.21,676.21,676.0,676.0,200.0,676.21,676.21,676.0,676.0,200.0
2021-07-21 11:35:00,677.64,677.64,675.76,675.82,2600.0,677.64,677.64,675.76,675.82,2600.0
2021-07-21 11:40:00,676.24,677.43,676.24,677.3,1500.0,676.24,677.43,676.24,677.3,1500.0
2021-07-21 11:45:00,676.8,679.27,676.12,679.27,556.0,676.8,679.27,676.12,679.27,556.0
2021-07-21 11:50:00,679.94,679.94,678.5,678.5,692.0,679.94,679.94,678.5,678.5,692.0
2021-07-21 11:55:00,679.36,679.36,679.35,679.36,100.0,679.36,679.36,679.35,679.36,100.0
2021-07-21 12:00:00,679.93,680.0,678.88,678.88,1935.0,679.93,680.0,678.88,678.88,1935.0
2021-07-21 12:05:00,678.2,678.51,677.8,678.5,700.0,678.2,678.51,677.8,678.5,700.0
2021-07-21 12:10:00,679.08,679.46,678.1,679.24,1269.0,679.08,679.46,678.1,679.24,1269.0
2021-07-21 12:15:00,678.6,678.61,678.6,678.6,100.0,678.6,678.61,678.6,678.6,100.0
2021-07-21 12:20:00,678.98,679.21,678.97,679.2,401.0,678.98,679.21,678.97,679.2,401.0
2021-07-21 12:25:00,679.13,679.13,679.12,679.13,100.0,679.13,679.13,679.12,679.13,100.0
2021-07-21 12:30:00,678.75,678.75,677.96,677.96,700.0,678.75,678.75,677.96,677.96,700.0
2021-07-21 12:35:00,677.96,677.96,677.96,677.96,0.0,677.96,677.96,677.96,677.96,0.0
2021-07-21 12:40:00,678.55,678.91,678.06,678.91,1125.0,678.55,678.91,678.06,678.91,1125.0
2021-07-21 12:45:00,678.09,678.09,678.08,678.09,100.0,678.09,678.09,678.08,678.09,100.0
2021-07-21 12:50:00,676.91,676.92,675.78,676.45,974.0,676.91,676.92,675.78,676.45,974.0
2021-07-21 12:55:00,675.81,675.81,674.64,674.65,600.0,675.81,675.81,674.64,674.65,600.0
2021-07-21 13:00:00,674.31,675.36,674.19,675.36,700.0,674.31,675.36,674.19,675.36,700.0
2021-07-21 13:05:00,674.46,674.51,674.46,674.51,200.0,674.46,674.51,674.46,674.51,200.0
2021-07-21 13:10:00,674.73,674.96,674.34,674.34,301.0,674.73,674.96,674.34,674.34,301.0
2021-07-21 13:15:00,674.98,674.98,674.98,674.98,242.0,674.98,674.98,674.98,674.98,242.0
2021-07-21 13:20:00,674.97,675.37,674.97,675.31,700.0,674.97,675.37,674.97,675.31,700.0
2021-07-21 13:25:00,675.0,675.0,675.0,675.0,100.0,675.0,675.0,675.0,675.0,100.0
2021-07-21 13:30:00,674.38,674.38,674.38,674.38,100.0,674.38,674.38,674.38,674.38,100.0
2021-07-21 13:35:00,673.69,673.78,673.69,673.77,506.0,673.69,673.78,673.69,673.77,506.0
2021-07-21 13:40:00,673.28,674.19,673.28,674.19,750.0,673.28,674.19,673.28,674.19,750.0
2021-07-21 13:45:00,674.19,674.19,674.19,674.19,0.0,674.19,674.19,674.19,674.19,0.0
2021-07-21 13:50:00,674.19,674.19,674.19,674.19,0.0,674.19,674.19,674.19,674.19,0.0
2021-07-21 13:55:00,674.19,674.19,674.19,674.19,0.0,674.19,674.19,674.19,674.19,0.0
2021-07-21 14:00:00,673.35,673.47,673.17,673.17,410.0,673.35,673.47,673.17,673.17,410.0
2021-07-21 14:05:00,673.47,673.82,673.16,673.17,491.0,673.47,673.82,673.16,673.17,491.0
2021-07-21 14:10:00,673.49,673.49,673.03,673.03,400.0,673.49,673.49,673.03,673.03,400.0
2021-07-21 14:15:00,672.64,672.64,672.64,672.64,202.0,672.64,672.64,672.64,672.64,202.0
2021-07-21 14:20:00,672.12,672.52,672.12,672.52,662.0,672.12,672.52,672.12,672.52,662.0
2021-07-21 14:25:00,673.54,674.03,673.54,674.03,299.0,673.54,674.03,673.54,674.03,299.0
2021-07-21 14:30:00,674.03,674.03,674.03,674.03,0.0,674.03,674.03,674.03,674.03,0.0
2021-07-21 14:35:00,674.66,674.66,674.34,674.34,333.0,674.66,674.66,674.34,674.34,333.0
2021-07-21 14:40:00,673.86,673.87,673.66,673.66,400.0,673.86,673.87,673.66,673.66,400.0
2021-07-21 14:45:00,673.83,673.83,673.82,673.83,100.0,673.83,673.83,673.82,673.83,100.0
2021-07-21 14:50:00,673.8,674.38,673.65,674.01,2277.0,673.8,674.38,673.65,674.01,2277.0
2021-07-21 14:55:00,674.82,674.82,673.71,673.72,1316.0,674.82,674.82,673.71,673.72,1316.0
2021-07-21 15:00:00,674.21,674.21,674.21,674.21,102.0,674.21,674.21,674.21,674.21,102.0
2021-07-21 15:05:00,674.21,674.21,674.21,674.21,0.0,674.21,674.21,674.21,674.21,0.0
2021-07-21 15:10:00,674.42,674.42,674.39,674.39,200.0,674.42,674.42,674.39,674.39,200.0
2021-07-21 15:15:00,674.31,674.31,674.31,674.31,100.0,674.31,674.31,674.31,674.31,100.0
2021-07-21 15:20:00,674.35,674.73,673.78,674.5,1600.0,674.35,674.73,673.78,674.5,1600.0
2021-07-21 15:25:00,674.13,674.16,673.51,673.51,600.0,674.13,674.16,673.51,673.51,600.0
2021-07-21 15:30:00,673.53,673.53,672.84,672.88,800.0,673.53,673.53,672.84,672.88,800.0
2021-07-21 15:35:00,672.78,672.78,671.62,672.76,2542.0,672.78,672.78,671.62,672.76,2542.0
2021-07-21 15:40:00,672.62,672.65,672.25,672.65,600.0,672.62,672.65,672.25,672.65,600.0
2021-07-21 15:45:00,672.99,673.68,672.99,673.53,2528.0,672.99,673.68,672.99,673.53,2528.0
2021-07-21 15:50:00,673.0,674.21,672.31,673.87,3485.0,673.0,674.21,672.31,673.87,3485.0
2021-07-21 15:55:00,674.0,674.61,673.05,674.61,7711.0,674.0,674.61,673.05,674.61,7711.0
2021-07-22 09:30:00,671.22,674.99,667.8,670.0,3776.0,671.22,674.99,667.8,670.0,3776.0
2021-07-22 09:35:00,668.21,671.97,668.2,670.81,3820.0,668.21,671.97,668.2,670.81,3820.0
2021-07-22 09:40:00,670.74,672.72,669.52,672.72,3052.0,670.74,672.72,669.52,672.72,3052.0
2021-07-22 09:45:00,671.09,671.91,669.0,669.07,1853.0,671.09,671.91,669.0,669.07,1853.0
2021-07-22 09:50:00,665.81,667.43,665.74,666.7,890.0,665.81,667.43,665.74,666.7,890.0
2021-07-22 09:55:00,666.67,668.64,666.66,667.45,1000.0,666.67,668.64,666.66,667.45,1000.0
2021-07-22 10:00:00,667.88,671.0,667.49,669.56,2318.0,667.88,671.0,667.49,669.56,2318.0
2021-07-22 10:05:00,668.01,669.99,666.7,668.68,5591.0,668.01,669.99,666.7,668.68,5591.0
2021-07-22 10:10:00,670.99,670.99,670.98,670.99,100.0,670.99,670.99,670.98,670.99,100.0
2021-07-22 10:15:00,671.0,671.0,669.51,669.51,1355.0,671.0,671.0,669.51,669.51,1355.0
2021-07-22 10:20:00,668.64,670.08,668.3,669.08,2058.0,668.64,670.08,668.3,669.08,2058.0
2021-07-22 10:25:00,669.3,670.99,668.66,670.65,2552.0,669.3,670.99,668.66,670.65,2552.0
2021-07-22 10:30:00,670.2,670.2,667.6,667.61,1600.0,670.2,670.2,667.6,667.61,1600.0
2021-07-22 10:35:00,667.51,668.95,667.51,667.81,1756.0,667.51,668.95,667.51,667.81,1756.0
2021-07-22 10:40:00,668.4,669.87,668.4,669.87,665.0,668.4,669.87,668.4,669.87,665.0
2021-07-22 10:45:00,669.24,669.84,668.8,669.32,927.0,669.24,669.84,668.8,669.32,927.0
2021-07-22 10:50:00,668.0,668.47,667.5,668.08,2076.0,668.0,668.47,667.5,668.08,2076.0
2021-07-22 10:55:00,668.65,668.65,667.84,667.96,800.0,668.65,668.65,667.84,667.96,800.0
2021-07-22 11:00:00,667.84,668.03,666.85,667.52,1891.0,667.84,668.03,666.85,667.52,1891.0
2021-07-22 11:05:00,667.16,668.02,665.74,665.74,2904.0,667.16,668.02,665.74,665.74,2904.0
2021-07-22 11:10:00,665.02,665.04,663.63,664.66,3038.0,665.02,665.04,663.63,664.66,3038.0
2021-07-22 11:15:00,665.15,665.49,664.7,664.7,529.0,665.15,665.49,664.7,664.7,529.0
2021-07-22 11:20:00,664.21,664.21,663.51,663.68,800.0,664.21,664.21,663.51,663.68,800.0
2021-07-22 11:25:00,663.73,665.87,663.73,665.31,704.0,663.73,665.87,663.73,665.31,704.0
2021-07-22 11:30:00,666.35,666.35,665.55,665.56,700.0,666.35,666.35,665.55,665.56,700.0
2021-07-22 11:35:00,665.87,666.33,665.87,666.07,300.0,665.87,666.33,665.87,666.07,300.0
2021-07-22 11:40:00,665.58,665.58,664.21,664.56,402.0,665.58,665.58,664.21,664.56,402.0
2021-07-22 11:45:00,664.29,665.49,664.01,665.49,1105.0,664.29,665.49,664.01,665.49,1105.0
2021-07-22 11:50:00,665.8,665.8,664.87,665.65,300.0,665.8,665.8,664.87,665.65,300.0
2021-07-22 11:55:00,665.13,665.26,664.85,664.85,300.0,665.13,665.26,664.85,664.85,300.0
2021-07-22 12:00:00,665.01,665.82,665.0,665.82,1700.0,665.01,665.82,665.0,665.82,1700.0
2021-07-22 12:05:00,665.8,667.59,665.8,667.59,936.0,665.8,667.59,665.8,667.59,936.0
2021-07-22 12:10:00,667.36,667.97,666.5,667.97,682.0,667.36,667.97,666.5,667.97,682.0
2021-07-22 12:15:00,667.78,669.0,667.76,669.0,950.0,667.78,669.0,667.76,669.0,950.0
2021-07-22 12:20:00,669.0,669.64,668.75,668.82,1200.0,669.0,669.64,668.75,668.82,1200.0
2021-07-22 12:25:00,669.76,671.74,669.76,671.53,1200.0,669.76,671.74,669.76,671.53,1200.0
2021-07-22 12:30:00,671.27,671.28,671.2,671.2,224.0,671.27,671.28,671.2,671.2,224.0
2021-07-22 12:35:00,671.07,671.97,671.07,671.97,300.0,671.07,671.97,671.07,671.97,300.0
2021-07-22 12:40:00,672.02,672.02,672.02,672.02,300.0,672.02,672.02,672.02,672.02,300.0
2021-07-22 12:45:00,671.23,672.63,671.23,671.91,1586.0,671.23,672.63,671.23,671.91,1586.0
2021-07-22 12:50:00,671.61,672.0,671.22,671.22,701.0,671.61,672.0,671.22,671.22,701.0
2021-07-22 12:55:00,671.85,671.95,671.85,671.95,400.0,671.85,671.95,671.85,671.95,400.0
2021-07-22 13:00:00,671.75,671.88,671.75,671.88,200.0,671.75,671.88,671.75,671.88,200.0
2021-07-22 13:05:00,672.85,674.28,672.85,674.28,400.0,672.85,674.28,672.85,674.28,400.0
2021-07-22 13:10:00,674.82,675.0,674.44,674.63,856.0,674.82,675.0,674.44,674.63,856.0
2021-07-22 13:15:00,674.13,675.5,674.13,675.5,1126.0,674.13,675.5,674.13,675.5,1126.0
2021-07-22 13:20:00,675.22,675.22,674.67,674.67,300.0,675.22,675.22,674.67,674.67,300.0
2021-07-22 13:25:00,675.25,676.19,675.25,676.19,400.0,675.25,676.19,675.25,676.19,400.0
2021-07-22 13:30:00,676.58,677.0,676.22,676.22,700.0,676.58,677.0,676.22,676.22,700.0
2021-07-22 13:35:00,675.29,675.62,674.99,675.62,618.0,675.29,675.62,674.99,675.62,618.0
2021-07-22 13:40:00,675.3,675.47,675.25,675.47,357.0,675.3,675.47,675.25,675.47,357.0
2021-07-22 13:45:00,675.24,675.51,675.24,675.51,276.0,675.24,675.51,675.24,675.51,276.0
2021-07-22 13:50:00,674.48,674.48,674.48,674.48,100.0,674.48,674.48,674.48,674.48,100.0
2021-07-22 13:55:00,675.1,675.1,675.1,675.1,100.0,675.1,675.1,675.1,675.1,100.0
2021-07-22 14:00:00,674.64,676.1,674.15,675.92,565.0,674.64,676.1,674.15,675.92,565.0
2021-07-22 14:05:00,676.21,676.24,675.13,675.13,600.0,676.21,676.24,675.13,675.13,600.0
2021-07-22 14:10:00,675.79,676.0,675.49,676.0,515.0,675.79,676.0,675.49,676.0,515.0
2021-07-22 14:15:00,676.0,676.0,676.0,676.0,0.0,676.0,676.0,676.0,676.0,0.0
2021-07-22 14:20:00,676.97,676.97,676.4,676.4,200.0,676.97,676.97,676.4,676.4,200.0
2021-07-22 14:25:00,676.18,676.62,675.72,676.61,1405.0,676.18,676.62,675.72,676.61,1405.0
2021-07-22 14:30:00,677.06,677.07,676.61,676.61,400.0,677.06,677.07,676.61,676.61,400.0
2021-07-22 14:35:00,676.61,676.61,676.61,676.61,0.0,676.61,676.61,676.61,676.61,0.0
2021-07-22 14:40:00,677.01,677.16,676.56,676.56,500.0,677.01,677.16,676.56,676.56,500.0
2021-07-22 14:45:00,676.12,676.12,676.12,676.12,100.0,676.12,676.12,676.12,676.12,100.0
2021-07-22 14:50:00,676.64,677.24,676.64,677.24,600.0,676.64,677.24,676.64,677.24,600.0
2021-07-22 14:55:00,677.34,678.26,677.34,678.26,500.0,677.34,678.26,677.34,678.26,500.0
2021-07-22 15:00:00,677.66,677.66,676.81,676.81,200.0,677.66,677.66,676.81,676.81,200.0
2021-07-22 15:05:00,676.8,676.87,675.88,676.87,700.0,676.8,676.87,675.88,676.87,700.0
2021-07-22 15:10:00,676.03,676.5,676.03,676.12,320.0,676.03,676.5,676.03,676.12,320.0
2021-07-22 15:15:00,675.91,675.91,675.62,675.62,700.0,675.91,675.91,675.62,675.62,700.0
2021-07-22 15:20:00,675.56,675.89,675.2,675.22,800.0,675.56,675.89,675.2,675.22,800.0
2021-07-22 15:25:00,675.31,675.97,675.3,675.39,944.0,675.31,675.97,675.3,675.39,944.0
2021-07-22 15:30:00,675.33,675.33,675.04,675.19,1100.0,675.33,675.33,675.04,675.19,1100.0
2021-07-22 15:35:00,675.3,675.97,675.3,675.66,757.0,675.3,675.97,675.3,675.66,757.0
2021-07-22 15:40:00,675.31,675.56,674.8,675.22,1570.0,675.31,675.56,674.8,675.22,1570.0
2021-07-22 15:45:00,675.67,675.95,675.51,675.82,902.0,675.67,675.95,675.51,675.82,902.0
2021-07-22 15:50:00,675.51,676.0,675.24,676.0,9019.0,675.51,676.0,675.24,676.0,9019.0
2021-07-22 15:55:00,676.33,676.61,674.95,675.9,9579.0,676.33,676.61,674.95,675.9,9579.0
2021-07-23 09:30:00,680.0,681.16,675.84,677.33,4695.0,680.0,681.16,675.84,677.33,4695.0
2021-07-23 09:35:00,678.58,679.85,678.58,679.85,300.0,678.58,679.85,678.58,679.85,300.0
2021-07-23 09:40:00,680.14,680.63,680.14,680.63,200.0,680.14,680.63,680.14,680.63,200.0
2021-07-23 09:45:00,681.39,681.39,678.42,678.42,508.0,681.39,681.39,678.42,678.42,508.0
2021-07-23 09:50:00,678.27,679.0,675.0,676.18,586.0,678.27,679.0,675.0,676.18,586.0
2021-07-23 09:55:00,676.33,676.54,674.45,676.54,900.0,676.33,676.54,674.45,676.54,900.0
2021-07-23 10:00:00,676.92,678.99,676.91,677.85,829.0,676.92,678.99,676.91,677.85,829.0
2021-07-23 10:05:00,678.83,680.97,678.83,680.41,605.0,678.83,680.97,678.83,680.41,605.0
2021-07-23 10:10:00,680.11,682.11,678.39,679.92,3111.0,680.11,682.11,678.39,679.92,3111.0
2021-07-23 10:15:00,678.5,680.2,678.5,680.02,600.0,678.5,680.2,678.5,680.02,600.0
2021-07-23 10:20:00,679.99,681.19,678.83,680.55,2576.0,679.99,681.19,678.83,680.55,2576.0
2021-07-23 10:25:00,681.21,681.21,679.41,680.32,1944.0,681.21,681.21,679.41,680.32,1944.0
2021-07-23 10:30:00,680.21,682.74,680.21,681.43,2600.0,680.21,682.74,680.21,681.43,2600.0
2021-07-23 10:35:00,680.68,684.55,680.68,684.26,3433.0,680.68,684.55,680.68,684.26,3433.0
2021-07-23 10:40:00,684.27,685.79,682.99,682.99,2241.0,684.27,685.79,682.99,682.99,2241.0
2021-07-23 10:45:00,683.0,683.91,681.06,682.9,1004.0,683.0,683.91,681.06,682.9,1004.0
2021-07-23 10:50:00,682.41,683.4,682.41,683.4,420.0,682.41,683.4,682.41,683.4,420.0
2021-07-23 10:55:00,683.54,685.0,683.54,685.0,700.0,683.54,685.0,683.54,685.0,700.0
2021-07-23 11:00:00,685.8,687.5,685.71,687.5,1700.0,685.8,687.5,685.71,687.5,1700.0
2021-07-23 11:05:00,686.6,688.3,686.43,688.3,2884.0,686.6,688.3,686.43,688.3,2884.0
2021-07-23 11:10:00,687.86,688.62,687.35,687.99,2611.0,687.86,688.62,687.35,687.99,2611.0
2021-07-23 11:15:00,688.2,688.26,687.62,687.63,444.0,688.2,688.26,687.62,687.63,444.0
2021-07-23 11:20:00,687.94,688.4,687.94,688.4,600.0,687.94,688.4,687.94,688.4,600.0
2021-07-23 11:25:00,688.64,688.64,688.11,688.11,201.0,688.64,688.64,688.11,688.11,201.0
2021-07-23 11:30:00,689.13,689.73,688.15,688.15,1400.0,689.13,689.73,688.15,688.15,1400.0
2021-07-23 11:35:00,688.21,691.0,688.21,690.87,4446.0,688.21,691.0,688.21,690.87,4446.0
2021-07-23 11:40:00,691.35,691.74,690.86,691.38,5511.0,691.35,691.74,690.86,691.38,5511.0
2021-07-23 11:45:00,690.18,690.18,690.18,690.18,100.0,690.18,690.18,690.18,690.18,100.0
2021-07-23 11:50:00,690.32,690.32,689.15,690.19,1359.0,690.32,690.32,689.15,690.19,1359.0
2021-07-23 11:55:00,690.05,691.66,690.01,691.39,3012.0,690.05,691.66,690.01,691.39,3012.0
2021-07-23 12:00:00,690.78,691.5,690.78,691.5,450.0,690.78,691.5,690.78,691.5,450.0
2021-07-23 12:05:00,690.9,691.16,690.23,690.23,1169.0,690.9,691.16,690.23,690.23,1169.0
2021-07-23 12:10:00,690.0,690.15,689.2,689.21,1400.0,690.0,690.15,689.2,689.21,1400.0
2021-07-23 12:15:00,689.77,690.0,689.24,689.24,300.0,689.77,690.0,689.24,689.24,300.0
2021-07-23 12:20:00,689.91,689.91,688.71,688.71,801.0,689.91,689.91,688.71,688.71,801.0
2021-07-23 12:25:00,688.22,688.91,688.22,688.5,620.0,688.22,688.91,688.22,688.5,620.0
2021-07-23 12:30:00,687.87,688.42,687.78,688.09,642.0,687.87,688.42,687.78,688.09,642.0
2021-07-23 12:35:00,688.23,688.23,687.34,687.34,400.0,688.23,688.23,687.34,687.34,400.0
2021-07-23 12:40:00,687.61,687.61,686.41,687.0,765.0,687.61,687.61,686.41,687.0,765.0
2021-07-23 12:45:00,687.01,687.41,686.94,687.41,300.0,687.01,687.41,686.94,687.41,300.0
2021-07-23 12:50:00,687.39,687.75,686.77,686.77,600.0,687.39,687.75,686.77,686.77,600.0
2021-07-23 12:55:00,686.63,687.26,686.63,687.26,200.0,686.63,687.26,686.63,687.26,200.0
2021-07-23 13:00:00,686.84,686.84,686.5,686.5,700.0,686.84,686.84,686.5,686.5,700.0
2021-07-23 13:05:00,687.3,687.3,687.3,687.3,100.0,687.3,687.3,687.3,687.3,100.0
2021-07-23 13:10:00,686.88,686.88,686.07,686.53,1349.0,686.88,686.88,686.07,686.53,1349.0
2021-07-23 13:15:00,687.08,687.08,686.68,686.68,200.0,687.08,687.08,686.68,686.68,200.0
2021-07-23 13:20:00,686.68,686.68,686.68,686.68,0.0,686.68,686.68,686.68,686.68,0.0
2021-07-23 13:25:00,686.03,686.18,685.27,686.17,1050.0,686.03,686.18,685.27,686.17,1050.0
2021-07-23 13:30:00,686.36,687.18,686.36,687.18,692.0,686.36,687.18,686.36,687.18,692.0
2021-07-23 13:35:00,686.9,687.05,686.81,686.81,623.0,686.9,687.05,686.81,686.81,623.0
2021-07-23 13:40:00,687.41,687.92,686.94,687.07,841.0,687.41,687.92,686.94,687.07,841.0
2021-07-23 13:45:00,687.15,687.76,686.73,687.76,980.0,687.15,687.76,686.73,687.76,980.0
2021-07-23 13:50:00,687.62,687.62,686.77,686.77,200.0,687.62,687.62,686.77,686.77,200.0
2021-07-23 13:55:00,687.01,687.7,686.2,686.2,1100.0,687.01,687.7,686.2,686.2,1100.0
2021-07-23 14:00:00,686.66,686.66,685.48,686.32,511.0,686.66,686.66,685.48,686.32,511.0
2021-07-23 14:05:00,685.96,686.53,685.96,686.52,200.0,685.96,686.53,685.96,686.52,200.0
2021-07-23 14:10:00,686.68,686.68,686.67,686.68,200.0,686.68,686.68,686.67,686.68,200.0
2021-07-23 14:15:00,686.19,686.82,686.18,686.67,500.0,686.19,686.82,686.18,686.67,500.0
2021-07-23 14:20:00,685.56,686.23,685.0,685.0,1880.0,685.56,686.23,685.0,685.0,1880.0
2021-07-23 14:25:00,685.01,685.66,685.0,685.0,770.0,685.01,685.66,685.0,685.0,770.0
2021-07-23 14:30:00,685.5,685.51,684.89,685.45,500.0,685.5,685.51,684.89,685.45,500.0
2021-07-23 14:35:00,685.76,686.62,685.13,686.04,1600.0,685.76,686.62,685.13,686.04,1600.0
2021-07-23 14:40:00,686.44,686.44,686.44,686.44,100.0,686.44,686.44,686.44,686.44,100.0
2021-07-23 14:45:00,686.13,686.13,685.94,685.96,300.0,686.13,686.13,685.94,685.96,300.0
2021-07-23 14:50:00,685.84,686.54,685.84,686.49,1319.0,685.84,686.54,685.84,686.49,1319.0
2021-07-23 14:55:00,686.38,686.7,686.09,686.23,1910.0,686.38,686.7,686.09,686.23,1910.0
2021-07-23 15:00:00,686.08,686.08,684.81,685.16,500.0,686.08,686.08,684.81,685.16,500.0
2021-07-23 15:05:00,684.38,684.82,684.38,684.61,1433.0,684.38,684.82,684.38,684.61,1433.0
2021-07-23 15:10:00,684.29,684.29,684.28,684.29,100.0,684.29,684.29,684.28,684.29,100.0
2021-07-23 15:15:00,683.46,684.45,682.42,684.44,3506.0,683.46,684.45,682.42,684.44,3506.0
2021-07-23 15:20:00,684.49,685.31,684.49,685.17,700.0,684.49,685.31,684.49,685.17,700.0
2021-07-23 15:25:00,684.91,684.91,683.9,684.08,1609.0,684.91,684.91,683.9,684.08,1609.0
2021-07-23 15:30:00,683.81,685.07,683.81,685.07,2030.0,683.81,685.07,683.81,685.07,2030.0
2021-07-23 15:35:00,684.66,684.89,683.3,683.3,2541.0,684.66,684.89,683.3,683.3,2541.0
2021-07-23 15:40:00,682.87,683.95,682.3,682.86,3355.0,682.87,683.95,682.3,682.86,3355.0
2021-07-23 15:45:00,683.28,683.58,682.54,683.29,2130.0,683.28,683.58,682.54,683.29,2130.0
2021-07-23 15:50:00,682.86,684.73,682.86,684.5,6264.0,682.86,684.73,682.86,684.5,6264.0
2021-07-23 15:55:00,684.51,685.14,683.5,685.13,13478.0,684.51,685.14,683.5,685.13,13478.0
2021-07-26 09:30:00,683.01,687.29,683.01,685.39,3231.0,683.01,687.29,683.01,685.39,3231.0
2021-07-26 09:35:00,685.39,685.39,683.01,683.01,506.0,685.39,685.39,683.01,683.01,506.0
2021-07-26 09:40:00,682.85,682.85,679.5,680.13,1649.0,682.85,682.85,679.5,680.13,1649.0
2021-07-26 09:45:00,680.05,683.12,680.01,681.18,400.0,680.05,683.12,680.01,681.18,400.0
2021-07-26 09:50:00,680.96,684.23,680.67,683.7,1743.0,680.96,684.23,680.67,683.7,1743.0
2021-07-26 09:55:00,684.38,685.76,684.38,685.48,2978.0,684.38,685.76,684.38,685.48,2978.0
2021-07-26 10:00:00,685.54,686.12,685.0,685.5,700.0,685.54,686.12,685.0,685.5,700.0
2021-07-26 10:05:00,685.5,686.03,685.5,686.03,200.0,685.5,686.03,685.5,686.03,200.0
2021-07-26 10:10:00,684.46,685.54,682.92,684.38,4959.0,684.46,685.54,682.92,684.38,4959.0
2021-07-26 10:15:00,683.89,684.3,683.89,684.3,1800.0,683.89,684.3,683.89,684.3,1800.0
2021-07-26 10:20:00,684.12,684.12,681.67,681.67,500.0,684.12,684.12,681.67,681.67,500.0
2021-07-26 10:25:00,681.88,682.56,681.58,682.24,1294.0,681.88,682.56,681.58,682.24,1294.0
2021-07-26 10:30:00,682.23,682.78,680.72,680.72,3160.0,682.23,682.78,680.72,680.72,3160.0
2021-07-26 10:35:00,680.9,683.55,680.9,681.1,2420.0,680.9,683.55,680.9,681.1,2420.0
2021-07-26 10:40:00,681.04,682.7,681.04,681.16,2000.0,681.04,682.7,681.04,681.16,2000.0
2021-07-26 10:45:00,680.93,680.93,680.75,680.75,200.0,680.93,680.93,680.75,680.75,200.0
2021-07-26 10:50:00,680.49,680.49,679.65,679.65,900.0,680.49,680.49,679.65,679.65,900.0
2021-07-26 10:55:00,679.94,679.94,677.83,677.89,1843.0,679.94,679.94,677.83,677.89,1843.0
2021-07-26 11:00:00,677.9,678.18,677.9,677.99,300.0,677.9,678.18,677.9,677.99,300.0
2021-07-26 11:05:00,677.86,679.28,677.86,678.83,1000.0,677.86,679.28,677.86,678.83,1000.0
2021-07-26 11:10:00,678.83,678.83,678.83,678.83,0.0,678.83,678.83,678.83,678.83,0.0
2021-07-26 11:15:00,678.94,680.81,678.94,680.81,807.0,678.94,680.81,678.94,680.81,807.0
2021-07-26 11:20:00,680.7,680.72,680.43,680.65,800.0,680.7,680.72,680.43,680.65,800.0
2021-07-26 11:25:00,680.09,680.8,679.45,680.8,1900.0,680.09,680.8,679.45,680.8,1900.0
2021-07-26 11:30:00,680.74,681.11,679.12,679.12,330.0,680.74,681.11,679.12,679.12,330.0
2021-07-26 11:35:00,681.18,681.55,681.18,681.55,300.0,681.18,681.55,681.18,681.55,300.0
2021-07-26 11:40:00,680.09,680.99,680.0,680.0,1828.0,680.09,680.99,680.0,680.0,1828.0
2021-07-26 11:45:00,680.75,681.33,680.36,681.15,2262.0,680.75,681.33,680.36,681.15,2262.0
2021-07-26 11:50:00,681.09,681.09,680.34,680.54,600.0,681.09,681.09,680.34,680.54,600.0
2021-07-26 11:55:00,680.96,680.96,680.01,680.01,790.0,680.96,680.96,680.01,680.01,790.0
2021-07-26 12:00:00,678.42,678.73,678.08,678.08,300.0,678.42,678.73,678.08,678.08,300.0
2021-07-26 12:05:00,677.62,678.78,677.35,678.78,2215.0,677.62,678.78,677.35,678.78,2215.0
2021-07-26 12:10:00,678.78,678.78,678.78,678.78,0.0,678.78,678.78,678.78,678.78,0.0
2021-07-26 12:15:00,679.92,679.92,678.92,679.02,400.0,679.92,679.92,678.92,679.02,400.0
2021-07-26 12:20:00,679.01,679.01,679.01,679.01,259.0,679.01,679.01,679.01,679.01,259.0
2021-07-26 12:25:00,679.29,679.29,679.29,679.29,100.0,679.29,679.29,679.29,679.29,100.0
2021-07-26 12:30:00,678.68,678.68,678.32,678.32,500.0,678.68,678.68,678.32,678.32,500.0
2021-07-26 12:35:00,678.44,678.45,678.44,678.44,200.0,678.44,678.45,678.44,678.44,200.0
2021-07-26 12:40:00,677.81,678.41,677.66,678.41,866.0,677.81,678.41,677.66,678.41,866.0
2021-07-26 12:45:00,678.11,678.11,677.82,677.82,200.0,678.11,678.11,677.82,677.82,200.0
2021-07-26 12:50:00,678.08,678.08,677.0,677.0,598.0,678.08,678.08,677.0,677.0,598.0
2021-07-26 12:55:00,676.51,677.0,675.67,675.96,1026.0,676.51,677.0,675.67,675.96,1026.0
2021-07-26 13:00:00,676.24,677.48,676.1,677.48,1546.0,676.24,677.48,676.1,677.48,1546.0
2021-07-26 13:05:00,677.44,677.44,677.44,677.44,100.0,677.44,677.44,677.44,677.44,100.0
2021-07-26 13:10:00,677.2,677.73,676.8,677.3,1700.0,677.2,677.73,676.8,677.3,1700.0
2021-07-26 13:15:00,677.8,678.31,677.2,678.08,1635.0,677.8,678.31,677.2,678.08,1635.0
2021-07-26 13:20:00,677.4,677.4,676.53,676.53,1909.0,677.4,677.4,676.53,676.53,1909.0
2021-07-26 13:25:00,678.08,678.2,677.09,677.54,2247.0,678.08,678.2,677.09,677.54,2247.0
2021-07-26 13:30:00,677.64,677.64,676.08,676.08,903.0,677.64,677.64,676.08,676.08,903.0
2021-07-26 13:35:00,676.3,676.3,676.01,676.1,400.0,676.3,676.3,676.01,676.1,400.0
2021-07-26 13:40:00,676.11,676.11,676.11,676.11,100.0,676.11,676.11,676.11,676.11,100.0
2021-07-26 13:45:00,675.3,675.3,673.8,673.8,850.0,675.3,675.3,673.8,673.8,850.0
2021-07-26 13:50:00,673.34,674.16,673.34,674.16,550.0,673.34,674.16,673.34,674.16,550.0
2021-07-26 13:55:00,674.58,675.84,674.57,675.14,673.0,674.58,675.84,674.57,675.14,673.0
2021-07-26 14:00:00,676.24,676.24,676.24,676.24,100.0,676.24,676.24,676.24,676.24,100.0
2021-07-26 14:05:00,675.14,675.22,673.93,673.93,850.0,675.14,675.22,673.93,673.93,850.0
2021-07-26 14:10:00,674.24,674.73,673.98,674.73,500.0,674.24,674.73,673.98,674.73,500.0
2021-07-26 14:15:00,674.51,676.38,674.25,675.44,1600.0,674.51,676.38,674.25,675.44,1600.0
2021-07-26 14:20:00,676.01,676.01,676.01,676.01,100.0,676.01,676.01,676.01,676.01,100.0
2021-07-26 14:25:00,674.77,676.72,674.77,676.08,2233.0,674.77,676.72,674.77,676.08,2233.0
2021-07-26 14:30:00,676.09,676.75,676.09,676.74,400.0,676.09,676.75,676.09,676.74,400.0
2021-07-26 14:35:00,676.93,676.93,676.59,676.59,200.0,676.93,676.93,676.59,676.59,200.0
2021-07-26 14:40:00,676.67,676.94,676.67,676.77,400.0,676.67,676.94,676.67,676.77,400.0
2021-07-26 14:45:00,677.8,677.85,677.8,677.85,200.0,677.8,677.85,677.8,677.85,200.0
2021-07-26 14:50:00,678.72,678.72,677.0,677.66,776.0,678.72,678.72,677.0,677.66,776.0
2021-07-26 14:55:00,677.34,677.34,676.39,676.69,846.0,677.34,677.34,676.39,676.69,846.0
2021-07-26 15:00:00,676.91,676.91,676.82,676.84,300.0,676.91,676.91,676.82,676.84,300.0
2021-07-26 15:05:00,676.86,677.18,676.86,677.18,400.0,676.86,677.18,676.86,677.18,400.0
2021-07-26 15:10:00,677.15,677.87,677.04,677.5,1384.0,677.15,677.87,677.04,677.5,1384.0
2021-07-26 15:15:00,677.12,677.12,676.95,676.95,200.0,677.12,677.12,676.95,676.95,200.0
2021-07-26 15:20:00,677.51,678.32,677.43,678.0,800.0,677.51,678.32,677.43,678.0,800.0
2021-07-26 15:25:00,677.92,677.93,677.92,677.92,200.0,677.92,677.93,677.92,677.92,200.0
2021-07-26 15:30:00,678.9,679.27,678.76,678.92,1200.0,678.9,679.27,678.76,678.92,1200.0
2021-07-26 15:35:00,679.02,679.67,678.67,679.07,2491.0,679.02,679.67,678.67,679.07,2491.0
2021-07-26 15:40:00,679.03,679.03,678.26,678.26,581.0,679.03,679.03,678.26,678.26,581.0
2021-07-26 15:45:00,678.17,678.85,677.92,678.14,1400.0,678.17,678.85,677.92,678.14,1400.0
2021-07-26 15:50:00,679.06,679.16,678.43,679.16,1700.0,679.06,679.16,678.43,679.16,1700.0
2021-07-26 15:55:00,679.17,679.23,677.67,677.69,6565.0,679.17,679.23,677.67,677.69,6565.0
2021-07-27 09:30:00,676.19,676.19,672.66,674.13,4516.0,676.19,676.19,672.66,674.13,4516.0
2021-07-27 09:35:00,674.51,674.51,673.0,673.0,200.0,674.51,674.51,673.0,673.0,200.0
2021-07-27 09:40:00,672.0,672.27,671.06,671.92,1437.0,672.0,672.27,671.06,671.92,1437.0
2021-07-27 09:45:00,671.92,673.49,670.48,672.21,1249.0,671.92,673.49,670.48,672.21,1249.0
2021-07-27 09:50:00,674.41,674.41,674.41,674.41,100.0,674.41,674.41,674.41,674.41,100.0
2021-07-27 09:55:00,674.02,675.63,669.19,669.19,3061.0,674.02,675.63,669.19,669.19,3061.0
2021-07-27 10:00:00,668.88,672.99,668.24,668.6,2184.0,668.88,672.99,668.24,668.6,2184.0
2021-07-27 10:05:00,669.09,670.93,668.23,668.57,1824.0,669.09,670.93,668.23,668.57,1824.0
2021-07-27 10:10:00,670.25,670.25,666.33,667.09,2768.0,670.25,670.25,666.33,667.09,2768.0
2021-07-27 10:15:00,667.08,669.46,666.97,667.41,1196.0,667.08,669.46,666.97,667.41,1196.0
2021-07-27 10:20:00,668.88,671.16,667.02,670.81,1701.0,668.88,671.16,667.02,670.81,1701.0
2021-07-27 10:25:00,670.39,672.81,670.39,672.81,400.0,670.39,672.81,670.39,672.81,400.0
2021-07-27 10:30:00,671.26,671.26,669.79,670.66,500.0,671.26,671.26,669.79,670.66,500.0
2021-07-27 10:35:00,670.32,672.86,670.32,670.76,4007.0,670.32,672.86,670.32,670.76,4007.0
2021-07-27 10:40:00,670.96,672.73,670.82,671.52,1354.0,670.96,672.73,670.82,671.52,1354.0
2021-07-27 10:45:00,672.4,672.4,671.28,672.23,1200.0,672.4,672.4,671.28,672.23,1200.0
2021-07-27 10:50:00,672.26,672.86,671.7,672.86,1980.0,672.26,672.86,671.7,672.86,1980.0
2021-07-27 10:55:00,673.58,674.15,672.82,673.6,1300.0,673.58,674.15,672.82,673.6,1300.0
2021-07-27 11:00:00,674.21,674.32,671.07,671.07,2030.0,674.21,674.32,671.07,671.07,2030.0
2021-07-27 11:05:00,669.23,669.23,669.23,669.23,100.0,669.23,669.23,669.23,669.23,100.0
2021-07-27 11:10:00,669.27,669.27,668.99,668.99,300.0,669.27,669.27,668.99,668.99,300.0
2021-07-27 11:15:00,668.34,669.12,668.1,668.32,836.0,668.34,669.12,668.1,668.32,836.0
2021-07-27 11:20:00,667.62,669.71,667.62,668.22,1690.0,667.62,669.71,667.62,668.22,1690.0
2021-07-27 11:25:00,667.27,667.27,665.12,665.12,1456.0,667.27,667.27,665.12,665.12,1456.0
2021-07-27 11:30:00,664.5,664.88,663.65,663.66,700.0,664.5,664.88,663.65,663.66,700.0
2021-07-27 11:35:00,661.86,662.88,658.25,658.61,2809.0,661.86,662.88,658.25,658.61,2809.0
2021-07-27 11:40:00,659.5,660.97,658.62,658.62,4748.0,659.5,660.97,658.62,658.62,4748.0
2021-07-27 11:45:00,658.94,660.71,658.94,660.71,1778.0,658.94,660.71,658.94,660.71,1778.0
2021-07-27 11:50:00,660.73,662.76,660.46,662.76,852.0,660.73,662.76,660.46,662.76,852.0
2021-07-27 11:55:00,663.29,663.29,663.28,663.29,100.0,663.29,663.29,663.28,663.29,100.0
2021-07-27 12:00:00,663.47,665.0,663.08,664.69,1347.0,663.47,665.0,663.08,664.69,1347.0
2021-07-27 12:05:00,664.31,664.67,664.3,664.67,200.0,664.31,664.67,664.3,664.67,200.0
2021-07-27 12:10:00,663.2,663.2,662.29,662.85,807.0,663.2,663.2,662.29,662.85,807.0
2021-07-27 12:15:00,663.13,663.13,663.13,663.13,100.0,663.13,663.13,663.13,663.13,100.0
2021-07-27 12:20:00,663.95,663.95,663.95,663.95,100.0,663.95,663.95,663.95,663.95,100.0
2021-07-27 12:25:00,664.91,665.49,664.9,665.49,500.0,664.91,665.49,664.9,665.49,500.0
2021-07-27 12:30:00,665.52,665.53,664.18,664.18,300.0,665.52,665.53,664.18,664.18,300.0
2021-07-27 12:35:00,664.49,664.98,664.13,664.67,993.0,664.49,664.98,664.13,664.67,993.0
2021-07-27 12:40:00,664.68,665.15,664.14,664.37,888.0,664.68,665.15,664.14,664.37,888.0
2021-07-27 12:45:00,664.25,664.25,664.03,664.03,550.0,664.25,664.25,664.03,664.03,550.0
2021-07-27 12:50:00,664.39,664.97,663.58,663.58,1377.0,664.39,664.97,663.58,663.58,1377.0
2021-07-27 12:55:00,662.79,663.17,662.79,663.17,200.0,662.79,663.17,662.79,663.17,200.0
2021-07-27 13:00:00,662.91,662.91,662.56,662.56,200.0,662.91,662.91,662.56,662.56,200.0
2021-07-27 13:05:00,662.25,664.31,662.25,663.54,1013.0,662.25,664.31,662.25,663.54,1013.0
2021-07-27 13:10:00,663.72,665.94,662.73,665.94,4834.0,663.72,665.94,662.73,665.94,4834.0
2021-07-27 13:15:00,665.32,665.54,661.21,661.21,1100.0,665.32,665.54,661.21,661.21,1100.0
2021-07-27 13:20:00,661.51,661.51,661.31,661.31,200.0,661.51,661.51,661.31,661.31,200.0
2021-07-27 13:25:00,661.51,661.79,661.51,661.79,341.0,661.51,661.79,661.51,661.79,341.0
2021-07-27 13:30:00,662.37,663.56,662.37,663.56,400.0,662.37,663.56,662.37,663.56,400.0
2021-07-27 13:35:00,663.12,664.2,663.02,664.2,3731.0,663.12,664.2,663.02,664.2,3731.0
2021-07-27 13:40:00,664.3,664.3,663.32,664.02,3000.0,664.3,664.3,663.32,664.02,3000.0
2021-07-27 13:45:00,663.98,664.92,663.95,664.43,1298.0,663.98,664.92,663.95,664.43,1298.0
2021-07-27 13:50:00,663.84,664.54,663.3,663.69,2151.0,663.84,664.54,663.3,663.69,2151.0
2021-07-27 13:55:00,664.13,664.13,664.13,664.13,300.0,664.13,664.13,664.13,664.13,300.0
2021-07-27 14:00:00,663.03,663.09,662.79,662.93,700.0,663.03,663.09,662.79,662.93,700.0
2021-07-27 14:05:00,662.3,663.22,662.25,663.22,528.0,662.3,663.22,662.25,663.22,528.0
2021-07-27 14:10:00,664.48,665.28,664.48,665.23,300.0,664.48,665.28,664.48,665.23,300.0
2021-07-27 14:15:00,666.16,666.42,666.16,666.34,774.0,666.16,666.42,666.16,666.34,774.0
2021-07-27 14:20:00,667.6,668.22,667.6,668.22,200.0,667.6,668.22,667.6,668.22,200.0
2021-07-27 14:25:00,667.74,667.74,667.22,667.22,225.0,667.74,667.74,667.22,667.22,225.0
2021-07-27 14:30:00,666.95,668.65,666.94,668.65,213.0,666.95,668.65,666.94,668.65,213.0
2021-07-27 14:35:00,668.66,669.04,668.33,669.03,400.0,668.66,669.04,668.33,669.03,400.0
2021-07-27 14:40:00,669.52,669.53,669.08,669.08,250.0,669.52,669.53,669.08,669.08,250.0
2021-07-27 14:45:00,670.23,671.01,670.23,671.01,300.0,670.23,671.01,670.23,671.01,300.0
2021-07-27 14:50:00,671.01,671.01,671.01,671.01,0.0,671.01,671.01,671.01,671.01,0.0
2021-07-27 14:55:00,670.37,670.53,669.68,670.07,600.0,670.37,670.53,669.68,670.07,600.0
2021-07-27 15:00:00,670.95,670.95,670.95,670.95,200.0,670.95,670.95,670.95,670.95,200.0
2021-07-27 15:05:00,671.92,671.92,671.39,671.39,200.0,671.92,671.92,671.39,671.39,200.0
2021-07-27 15:10:00,671.28,671.32,670.38,670.42,1911.0,671.28,671.32,670.38,670.42,1911.0
2021-07-27 15:15:00,669.91,669.96,669.29,669.96,511.0,669.91,669.96,669.29,669.96,511.0
2021-07-27 15:20:00,670.28,670.83,670.24,670.4,1885.0,670.28,670.83,670.24,670.4,1885.0
2021-07-27 15:25:00,670.73,670.99,670.72,670.86,795.0,670.73,670.99,670.72,670.86,795.0
2021-07-27 15:30:00,670.83,670.83,669.83,670.53,1316.0,670.83,670.83,669.83,670.53,1316.0
2021-07-27 15:35:00,669.54,669.54,668.97,669.33,900.0,669.54,669.54,668.97,669.33,900.0
2021-07-27 15:40:00,669.42,671.39,668.25,671.09,4052.0,669.42,671.39,668.25,671.09,4052.0
2021-07-27 15:45:00,671.54,671.71,670.79,671.26,2521.0,671.54,671.71,670.79,671.26,2521.0
2021-07-27 15:50:00,671.26,672.43,670.71,672.2,5403.0,671.26,672.43,670.71,672.2,5403.0
2021-07-27 15:55:00,672.2,673.8,672.19,673.8,7648.0,672.2,673.8,672.19,673.8,7648.0
2021-07-28 09:30:00,675.7,677.39,674.73,677.39,2371.0,675.7,677.39,674.73,677.39,2371.0
2021-07-28 09:35:00,677.91,677.91,675.18,675.18,600.0,677.91,677.91,675.18,675.18,600.0
2021-07-28 09:40:00,675.13,675.13,673.34,673.39,900.0,675.13,675.13,673.34,673.39,900.0
2021-07-28 09:45:00,672.62,677.94,671.03,676.3,8399.0,672.62,677.94,671.03,676.3,8399.0
2021-07-28 09:50:00,676.9,676.9,673.82,675.46,750.0,676.9,676.9,673.82,675.46,750.0
2021-07-28 09:55:00,674.33,677.24,674.33,677.24,300.0,674.33,677.24,674.33,677.24,300.0
2021-07-28 10:00:00,677.79,677.79,676.02,676.88,500.0,677.79,677.79,676.02,676.88,500.0
2021-07-28 10:05:00,676.16,677.97,675.0,676.41,1820.0,676.16,677.97,675.0,676.41,1820.0
2021-07-28 10:10:00,678.31,678.31,676.02,676.66,300.0,678.31,678.31,676.02,676.66,300.0
2021-07-28 10:15:00,675.86,675.86,674.5,674.75,2138.0,675.86,675.86,674.5,674.75,2138.0
2021-07-28 10:20:00,675.68,675.71,674.23,674.54,700.0,675.68,675.71,674.23,674.54,700.0
2021-07-28 10:25:00,672.75,674.25,672.57,673.75,1300.0,672.75,674.25,672.57,673.75,1300.0
2021-07-28 10:30:00,672.84,673.78,670.43,672.38,1300.0,672.84,673.78,670.43,672.38,1300.0
2021-07-28 10:35:00,673.33,673.78,672.42,672.89,2390.0,673.33,673.78,672.42,672.89,2390.0
2021-07-28 10:40:00,671.58,673.89,671.58,671.62,2113.0,671.58,673.89,671.58,671.62,2113.0
2021-07-28 10:45:00,671.82,673.36,671.58,673.08,1933.0,671.82,673.36,671.58,673.08,1933.0
2021-07-28 10:50:00,673.67,673.67,672.71,672.89,864.0,673.67,673.67,672.71,672.89,864.0
2021-07-28 10:55:00,673.39,673.39,673.39,673.39,137.0,673.39,673.39,673.39,673.39,137.0
2021-07-28 11:00:00,672.82,673.78,672.81,673.78,709.0,672.82,673.78,672.81,673.78,709.0
2021-07-28 11:05:00,673.08,674.53,673.08,674.53,1000.0,673.08,674.53,673.08,674.53,1000.0
2021-07-28 11:10:00,674.15,676.89,674.15,676.85,3000.0,674.15,676.89,674.15,676.85,3000.0
2021-07-28 11:15:00,678.0,679.06,678.0,678.18,870.0,678.0,679.06,678.0,678.18,870.0
2021-07-28 11:20:00,677.12,677.27,676.82,676.82,300.0,677.12,677.27,676.82,676.82,300.0
2021-07-28 11:25:00,676.82,676.82,676.82,676.82,0.0,676.82,676.82,676.82,676.82,0.0
2021-07-28 11:30:00,676.61,677.22,676.61,677.22,806.0,676.61,677.22,676.61,677.22,806.0
2021-07-28 11:35:00,677.87,677.87,677.18,677.23,1428.0,677.87,677.87,677.18,677.23,1428.0
2021-07-28 11:40:00,676.23,676.23,676.23,676.23,100.0,676.23,676.23,676.23,676.23,100.0
2021-07-28 11:45:00,675.45,675.55,675.01,675.55,700.0,675.45,675.55,675.01,675.55,700.0
2021-07-28 11:50:00,675.94,675.94,675.94,675.94,100.0,675.94,675.94,675.94,675.94,100.0
2021-07-28 11:55:00,676.85,676.85,676.84,676.85,145.0,676.85,676.85,676.84,676.85,145.0
2021-07-28 12:00:00,676.85,676.85,676.85,676.85,0.0,676.85,676.85,676.85,676.85,0.0
2021-07-28 12:05:00,676.03,677.52,676.03,677.52,300.0,676.03,677.52,676.03,677.52,300.0
2021-07-28 12:10:00,677.16,677.43,677.16,677.41,480.0,677.16,677.43,677.16,677.41,480.0
2021-07-28 12:15:00,677.2,677.2,676.24,676.91,401.0,677.2,677.2,676.24,676.91,401.0
2021-07-28 12:20:00,676.45,676.45,676.45,676.45,100.0,676.45,676.45,676.45,676.45,100.0
2021-07-28 12:25:00,676.78,677.24,676.78,677.23,200.0,676.78,677.24,676.78,677.23,200.0
2021-07-28 12:30:00,675.73,676.86,675.72,676.86,700.0,675.73,676.86,675.72,676.86,700.0
2021-07-28 12:35:00,676.37,676.37,676.27,676.28,400.0,676.37,676.37,676.27,676.28,400.0
2021-07-28 12:40:00,676.57,676.57,675.26,675.55,1438.0,676.57,676.57,675.26,675.55,1438.0
2021-07-28 12:45:00,675.06,675.56,675.06,675.56,200.0,675.06,675.56,675.06,675.56,200.0
2021-07-28 12:50:00,676.15,676.15,676.14,676.15,100.0,676.15,676.15,676.14,676.15,100.0
2021-07-28 12:55:00,675.6,675.79,675.6,675.79,200.0,675.6,675.79,675.6,675.79,200.0
2021-07-28 13:00:00,676.11,676.42,675.76,676.39,900.0,676.11,676.42,675.76,676.39,900.0
2021-07-28 13:05:00,675.81,675.91,674.67,674.96,504.0,675.81,675.91,674.67,674.96,504.0
2021-07-28 13:10:00,674.91,674.91,674.91,674.91,100.0,674.91,674.91,674.91,674.91,100.0
2021-07-28 13:15:00,674.06,674.06,673.5,673.5,1474.0,674.06,674.06,673.5,673.5,1474.0
2021-07-28 13:20:00,674.81,674.81,674.81,674.81,100.0,674.81,674.81,674.81,674.81,100.0
2021-07-28 13:25:00,673.47,673.5,673.47,673.5,800.0,673.47,673.5,673.47,673.5,800.0
2021-07-28 13:30:00,673.33,673.33,673.33,673.33,100.0,673.33,673.33,673.33,673.33,100.0
2021-07-28 13:35:00,672.15,672.35,672.15,672.35,200.0,672.15,672.35,672.15,672.35,200.0
2021-07-28 13:40:00,672.19,672.19,672.19,672.19,100.0,672.19,672.19,672.19,672.19,100.0
2021-07-28 13:45:00,672.17,672.19,672.0,672.0,400.0,672.17,672.19,672.0,672.0,400.0
2021-07-28 13:50:00,672.21,672.21,672.21,672.21,100.0,672.21,672.21,672.21,672.21,100.0
2021-07-28 13:55:00,672.21,672.21,672.21,672.21,0.0,672.21,672.21,672.21,672.21,0.0
2021-07-28 14:00:00,672.23,674.31,672.23,674.31,400.0,672.23,674.31,672.23,674.31,400.0
2021-07-28 14:05:00,674.31,674.31,674.31,674.31,0.0,674.31,674.31,674.31,674.31,0.0
2021-07-28 14:10:00,673.62,673.62,673.61,673.62,200.0,673.62,673.62,673.61,673.62,200.0
2021-07-28 14:15:00,672.38,672.38,672.38,672.38,100.0,672.38,672.38,672.38,672.38,100.0
2021-07-28 14:20:00,672.38,672.38,672.38,672.38,0.0,672.38,672.38,672.38,672.38,0.0
2021-07-28 14:25:00,672.38,672.38,672.38,672.38,0.0,672.38,672.38,672.38,672.38,0.0
2021-07-28 14:30:00,671.98,672.55,671.98,672.55,300.0,671.98,672.55,671.98,672.55,300.0
2021-07-28 14:35:00,672.62,673.75,672.47,673.75,602.0,672.62,673.75,672.47,673.75,602.0
2021-07-28 14:40:00,674.18,674.31,674.18,674.31,300.0,674.18,674.31,674.18,674.31,300.0
2021-07-28 14:45:00,675.17,675.17,675.16,675.17,155.0,675.17,675.17,675.16,675.17,155.0
2021-07-28 14:50:00,676.51,676.59,676.03,676.54,503.0,676.51,676.59,676.03,676.54,503.0
2021-07-28 14:55:00,675.27,675.93,675.2,675.2,300.0,675.27,675.93,675.2,675.2,300.0
2021-07-28 15:00:00,675.14,675.63,674.77,675.63,400.0,675.14,675.63,674.77,675.63,400.0
2021-07-28 15:05:00,674.96,675.35,674.96,675.35,600.0,674.96,675.35,674.96,675.35,600.0
2021-07-28 15:10:00,675.35,675.35,675.35,675.35,0.0,675.35,675.35,675.35,675.35,0.0
2021-07-28 15:15:00,675.55,675.55,674.42,675.22,920.0,675.55,675.55,674.42,675.22,920.0
2021-07-28 15:20:00,675.06,675.11,675.06,675.11,792.0,675.06,675.11,675.06,675.11,792.0
2021-07-28 15:25:00,675.24,675.95,675.24,675.95,200.0,675.24,675.95,675.24,675.95,200.0
2021-07-28 15:30:00,676.46,676.73,676.11,676.37,713.0,676.46,676.73,676.11,676.37,713.0
2021-07-28 15:35:00,676.2,676.92,676.06,676.06,400.0,676.2,676.92,676.06,676.06,400.0
2021-07-28 15:40:00,676.21,676.46,676.21,676.46,200.0,676.21,676.46,676.21,676.46,200.0
2021-07-28 15:45:00,676.46,676.93,675.72,676.23,1301.0,676.46,676.93,675.72,676.23,1301.0
2021-07-28 15:50:00,675.69,675.69,674.84,675.49,2074.0,675.69,675.69,674.84,675.49,2074.0
2021-07-28 15:55:00,675.14,675.57,673.2,673.2,8529.0,675.14,675.57,673.2,673.2,8529.0
2021-07-29 09:30:00,674.53,682.0,674.53,678.22,5933.0,674.53,682.0,674.53,678.22,5933.0
2021-07-29 09:35:00,678.16,678.82,676.41,678.72,1318.0,678.16,678.82,676.41,678.72,1318.0
2021-07-29 09:40:00,677.65,680.7,677.65,678.02,3730.0,677.65,680.7,677.65,678.02,3730.0
2021-07-29 09:45:00,677.74,684.35,677.74,682.89,16111.0,677.74,684.35,677.74,682.89,16111.0
2021-07-29 09:50:00,682.58,683.3,679.39,679.39,4240.0,682.58,683.3,679.39,679.39,4240.0
2021-07-29 09:55:00,678.42,681.1,676.3,679.04,5511.0,678.42,681.1,676.3,679.04,5511.0
2021-07-29 10:00:00,676.85,677.82,675.64,677.76,4318.0,676.85,677.82,675.64,677.76,4318.0
2021-07-29 10:05:00,678.11,680.53,675.15,679.72,16166.0,678.11,680.53,675.15,679.72,16166.0
2021-07-29 10:10:00,678.74,681.0,678.74,680.28,600.0,678.74,681.0,678.74,680.28,600.0
2021-07-29 10:15:00,679.47,680.28,679.46,680.17,4444.0,679.47,680.28,679.46,680.17,4444.0
2021-07-29 10:20:00,679.79,680.38,679.7,680.38,902.0,679.79,680.38,679.7,680.38,902.0
2021-07-29 10:25:00,680.84,680.84,678.72,678.8,9114.0,680.84,680.84,678.72,678.8,9114.0
2021-07-29 10:30:00,678.53,679.01,678.13,679.0,2600.0,678.53,679.01,678.13,679.0,2600.0
2021-07-29 10:35:00,679.61,679.61,678.84,678.84,200.0,679.61,679.61,678.84,678.84,200.0
2021-07-29 10:40:00,679.62,681.21,679.62,680.55,3056.0,679.62,681.21,679.62,680.55,3056.0
2021-07-29 10:45:00,680.11,680.12,675.75,677.26,4678.0,680.11,680.12,675.75,677.26,4678.0
2021-07-29 10:50:00,679.82,679.82,679.41,679.41,300.0,679.82,679.82,679.41,679.41,300.0
2021-07-29 10:55:00,680.21,681.37,680.03,681.29,1350.0,680.21,681.37,680.03,681.29,1350.0
2021-07-29 11:00:00,681.29,681.29,681.29,681.29,0.0,681.29,681.29,681.29,681.29,0.0
2021-07-29 11:05:00,681.2,681.23,681.15,681.15,300.0,681.2,681.23,681.15,681.15,300.0
2021-07-29 11:10:00,679.31,680.14,679.3,680.14,900.0,679.31,680.14,679.3,680.14,900.0
2021-07-29 11:15:00,679.73,679.73,678.8,678.8,300.0,679.73,679.73,678.8,678.8,300.0
2021-07-29 11:20:00,678.47,678.96,678.47,678.96,337.0,678.47,678.96,678.47,678.96,337.0
2021-07-29 11:25:00,678.67,678.67,677.65,677.66,3300.0,678.67,678.67,677.65,677.66,3300.0
2021-07-29 11:30:00,677.65,677.65,677.65,677.65,100.0,677.65,677.65,677.65,677.65,100.0
2021-07-29 11:35:00,678.77,679.53,678.77,679.53,200.0,678.77,679.53,678.77,679.53,200.0
2021-07-29 11:40:00,679.12,679.12,678.71,678.98,600.0,679.12,679.12,678.71,678.98,600.0
2021-07-29 11:45:00,677.93,677.93,677.93,677.93,100.0,677.93,677.93,677.93,677.93,100.0
2021-07-29 11:50:00,677.58,677.98,676.59,677.43,839.0,677.58,677.98,676.59,677.43,839.0
2021-07-29 11:55:00,677.43,677.43,677.43,677.43,0.0,677.43,677.43,677.43,677.43,0.0
2021-07-29 12:00:00,678.46,678.46,677.73,678.2,953.0,678.46,678.46,677.73,678.2,953.0
2021-07-29 12:05:00,678.45,678.51,678.44,678.44,400.0,678.45,678.51,678.44,678.44,400.0
2021-07-29 12:10:00,677.93,678.4,677.61,678.4,1200.0,677.93,678.4,677.61,678.4,1200.0
2021-07-29 12:15:00,678.1,679.14,678.1,679.14,1799.0,678.1,679.14,678.1,679.14,1799.0
2021-07-29 12:20:00,679.14,679.14,679.14,679.14,0.0,679.14,679.14,679.14,679.14,0.0
2021-07-29 12:25:00,677.93,678.19,677.61,677.61,1100.0,677.93,678.19,677.61,677.61,1100.0
2021-07-29 12:30:00,677.87,678.75,677.02,677.67,2477.0,677.87,678.75,677.02,677.67,2477.0
2021-07-29 12:35:00,677.15,677.15,677.15,677.15,100.0,677.15,677.15,677.15,677.15,100.0
2021-07-29 12:40:00,677.34,677.34,677.34,677.34,100.0,677.34,677.34,677.34,677.34,100.0
2021-07-29 12:45:00,677.48,677.63,677.47,677.53,800.0,677.48,677.63,677.47,677.53,800.0
2021-07-29 12:50:00,677.53,677.53,677.53,677.53,0.0,677.53,677.53,677.53,677.53,0.0
2021-07-29 12:55:00,677.79,677.79,677.01,677.24,3629.0,677.79,677.79,677.01,677.24,3629.0
2021-07-29 13:00:00,677.14,677.73,677.14,677.35,300.0,677.14,677.73,677.14,677.35,300.0
2021-07-29 13:05:00,677.73,678.36,677.73,677.82,2061.0,677.73,678.36,677.73,677.82,2061.0
2021-07-29 13:10:00,678.52,679.63,678.52,679.63,1540.0,678.52,679.63,678.52,679.63,1540.0
2021-07-29 13:15:00,678.58,678.58,678.58,678.58,195.0,678.58,678.58,678.58,678.58,195.0
2021-07-29 13:20:00,677.89,678.13,677.89,678.13,508.0,677.89,678.13,677.89,678.13,508.0
2021-07-29 13:25:00,678.31,678.31,677.51,677.75,2813.0,678.31,678.31,677.51,677.75,2813.0
2021-07-29 13:30:00,678.11,678.11,678.11,678.11,100.0,678.11,678.11,678.11,678.11,100.0
2021-07-29 13:35:00,677.44,677.44,676.4,676.4,1000.0,677.44,677.44,676.4,676.4,1000.0
2021-07-29 13:40:00,676.98,676.98,675.96,675.96,400.0,676.98,676.98,675.96,675.96,400.0
2021-07-29 13:45:00,675.97,676.7,675.97,676.7,1325.0,675.97,676.7,675.97,676.7,1325.0
2021-07-29 13:50:00,676.17,676.17,675.51,675.51,200.0,676.17,676.17,675.51,675.51,200.0
2021-07-29 13:55:00,675.62,676.29,675.57,675.73,1903.0,675.62,676.29,675.57,675.73,1903.0
2021-07-29 14:00:00,675.54,675.66,675.04,675.32,600.0,675.54,675.66,675.04,675.32,600.0
2021-07-29 14:05:00,674.89,674.89,673.13,673.13,1304.0,674.89,674.89,673.13,673.13,1304.0
2021-07-29 14:10:00,673.06,673.06,673.06,673.06,100.0,673.06,673.06,673.06,673.06,100.0
2021-07-29 14:15:00,672.13,672.25,672.09,672.09,300.0,672.13,672.25,672.09,672.09,300.0
2021-07-29 14:20:00,671.47,671.47,671.47,671.47,100.0,671.47,671.47,671.47,671.47,100.0
2021-07-29 14:25:00,671.48,671.75,670.93,671.75,1423.0,671.48,671.75,670.93,671.75,1423.0
2021-07-29 14:30:00,671.19,671.19,670.78,670.78,300.0,671.19,671.19,670.78,670.78,300.0
2021-07-29 14:35:00,670.39,670.39,669.6,669.69,309.0,670.39,670.39,669.6,669.69,309.0
2021-07-29 14:40:00,668.87,669.88,668.87,669.53,2000.0,668.87,669.88,668.87,669.53,2000.0
2021-07-29 14:45:00,669.11,669.43,668.6,668.61,1131.0,669.11,669.43,668.6,668.61,1131.0
2021-07-29 14:50:00,668.75,668.75,666.83,666.84,1348.0,668.75,668.75,666.83,666.84,1348.0
2021-07-29 14:55:00,667.64,667.94,667.3,667.93,2220.0,667.64,667.94,667.3,667.93,2220.0
2021-07-29 15:00:00,667.02,668.37,667.02,668.37,700.0,667.02,668.37,667.02,668.37,700.0
2021-07-29 15:05:00,668.22,669.4,667.64,668.56,1400.0,668.22,669.4,667.64,668.56,1400.0
2021-07-29 15:10:00,669.03,670.34,669.03,669.37,1500.0,669.03,670.34,669.03,669.37,1500.0
2021-07-29 15:15:00,669.97,670.34,669.93,670.34,400.0,669.97,670.34,669.93,670.34,400.0
2021-07-29 15:20:00,669.69,669.71,669.51,669.71,400.0,669.69,669.71,669.51,669.71,400.0
2021-07-29 15:25:00,670.34,670.34,669.62,670.08,958.0,670.34,670.34,669.62,670.08,958.0
2021-07-29 15:30:00,670.5,670.85,669.91,670.12,7201.0,670.5,670.85,669.91,670.12,7201.0
2021-07-29 15:35:00,669.92,671.1,669.76,670.76,2752.0,669.92,671.1,669.76,670.76,2752.0
2021-07-29 15:40:00,671.73,672.14,671.62,672.14,801.0,671.73,672.14,671.62,672.14,801.0
2021-07-29 15:45:00,672.6,672.74,671.82,671.87,1109.0,672.6,672.74,671.82,671.87,1109.0
2021-07-29 15:50:00,671.33,671.79,670.21,671.21,4079.0,671.33,671.79,670.21,671.21,4079.0
2021-07-29 15:55:00,671.21,671.21,669.23,670.34,13422.0,671.21,671.21,669.23,670.34,13422.0
2021-07-30 09:30:00,663.58,668.64,663.58,668.64,2652.0,663.58,668.64,663.58,668.64,2652.0
2021-07-30 09:35:00,668.7,670.43,666.69,669.11,1300.0,668.7,670.43,666.69,669.11,1300.0
2021-07-30 09:40:00,671.87,671.87,668.25,669.56,400.0,671.87,671.87,668.25,669.56,400.0
2021-07-30 09:45:00,670.52,672.74,669.58,671.24,1629.0,670.52,672.74,669.58,671.24,1629.0
2021-07-30 09:50:00,671.24,672.47,669.92,670.85,2802.0,671.24,672.47,669.92,670.85,2802.0
2021-07-30 09:55:00,671.93,672.04,670.35,670.62,1714.0,671.93,672.04,670.35,670.62,1714.0
2021-07-30 10:00:00,671.75,673.53,671.75,673.53,2039.0,671.75,673.53,671.75,673.53,2039.0
2021-07-30 10:05:00,673.67,675.0,672.96,674.89,4220.0,673.67,675.0,672.96,674.89,4220.0
2021-07-30 10:10:00,674.89,674.89,672.2,672.56,1419.0,674.89,674.89,672.2,672.56,1419.0
2021-07-30 10:15:00,673.3,673.3,668.75,668.75,717.0,673.3,673.3,668.75,668.75,717.0
2021-07-30 10:20:00,667.9,668.42,666.77,666.77,600.0,667.9,668.42,666.77,666.77,600.0
2021-07-30 10:25:00,666.43,667.02,664.1,664.93,3470.0,666.43,667.02,664.1,664.93,3470.0
2021-07-30 10:30:00,664.93,664.93,663.38,663.38,900.0,664.93,664.93,663.38,663.38,900.0
2021-07-30 10:35:00,663.06,664.95,661.55,664.19,4172.0,663.06,664.95,661.55,664.19,4172.0
2021-07-30 10:40:00,663.97,665.29,663.96,665.29,1485.0,663.97,665.29,663.96,665.29,1485.0
2021-07-30 10:45:00,665.38,665.4,662.9,662.9,1300.0,665.38,665.4,662.9,662.9,1300.0
2021-07-30 10:50:00,662.66,662.78,662.13,662.13,500.0,662.66,662.78,662.13,662.13,500.0
2021-07-30 10:55:00,661.78,662.36,661.0,661.0,700.0,661.78,662.36,661.0,661.0,700.0
2021-07-30 11:00:00,661.37,662.51,661.05,661.62,5870.0,661.37,662.51,661.05,661.62,5870.0
2021-07-30 11:05:00,661.97,663.28,661.85,663.27,600.0,661.97,663.28,661.85,663.27,600.0
2021-07-30 11:10:00,663.21,664.81,662.49,664.81,2062.0,663.21,664.81,662.49,664.81,2062.0
2021-07-30 11:15:00,665.57,665.9,664.79,665.89,940.0,665.57,665.9,664.79,665.89,940.0
2021-07-30 11:20:00,665.6,667.16,664.71,667.16,1336.0,665.6,667.16,664.71,667.16,1336.0
2021-07-30 11:25:00,665.87,665.87,665.0,665.0,250.0,665.87,665.87,665.0,665.0,250.0
2021-07-30 11:30:00,665.33,666.0,664.01,664.01,549.0,665.33,666.0,664.01,664.01,549.0
2021-07-30 11:35:00,662.0,662.0,662.0,662.0,500.0,662.0,662.0,662.0,662.0,500.0
2021-07-30 11:40:00,661.97,661.97,661.77,661.77,200.0,661.97,661.97,661.77,661.77,200.0
2021-07-30 11:45:00,661.94,661.94,661.93,661.94,300.0,661.94,661.94,661.93,661.94,300.0
2021-07-30 11:50:00,661.94,661.94,661.33,661.34,600.0,661.94,661.94,661.33,661.34,600.0
2021-07-30 11:55:00,661.34,662.92,661.21,662.5,1101.0,661.34,662.92,661.21,662.5,1101.0
2021-07-30 12:00:00,662.76,663.36,662.62,663.36,500.0,662.76,663.36,662.62,663.36,500.0
2021-07-30 12:05:00,662.79,663.39,662.79,663.11,400.0,662.79,663.39,662.79,663.11,400.0
2021-07-30 12:10:00,663.09,663.63,663.09,663.58,900.0,663.09,663.63,663.09,663.58,900.0
2021-07-30 12:15:00,662.83,665.07,662.53,663.83,2085.0,662.83,665.07,662.53,663.83,2085.0
2021-07-30 12:20:00,662.65,662.66,662.65,662.65,1200.0,662.65,662.66,662.65,662.65,1200.0
2021-07-30 12:25:00,663.96,665.57,663.95,665.57,2262.0,663.96,665.57,663.95,665.57,2262.0
2021-07-30 12:30:00,665.35,666.46,665.35,665.62,1000.0,665.35,666.46,665.35,665.62,1000.0
2021-07-30 12:35:00,665.0,666.37,665.0,665.6,900.0,665.0,666.37,665.0,665.6,900.0
2021-07-30 12:40:00,665.6,665.6,665.6,665.6,0.0,665.6,665.6,665.6,665.6,0.0
2021-07-30 12:45:00,665.6,665.6,665.6,665.6,0.0,665.6,665.6,665.6,665.6,0.0
2021-07-30 12:50:00,665.18,665.72,663.78,664.18,4890.0,665.18,665.72,663.78,664.18,4890.0
2021-07-30 12:55:00,664.1,664.45,663.04,663.55,2200.0,664.1,664.45,663.04,663.55,2200.0
2021-07-30 13:00:00,663.74,663.74,663.74,663.74,100.0,663.74,663.74,663.74,663.74,100.0
2021-07-30 13:05:00,664.17,665.28,664.11,665.27,716.0,664.17,665.28,664.11,665.27,716.0
2021-07-30 13:10:00,664.64,664.64,664.59,664.59,500.0,664.64,664.64,664.59,664.59,500.0
2021-07-30 13:15:00,663.48,663.56,662.81,662.81,300.0,663.48,663.56,662.81,662.81,300.0
2021-07-30 13:20:00,662.97,663.64,662.77,662.92,500.0,662.97,663.64,662.77,662.92,500.0
2021-07-30 13:25:00,663.63,663.78,663.36,663.78,506.0,663.63,663.78,663.36,663.78,506.0
2021-07-30 13:30:00,663.29,663.29,661.65,662.8,2200.0,663.29,663.29,661.65,662.8,2200.0
2021-07-30 13:35:00,662.45,663.17,662.45,662.87,800.0,662.45,663.17,662.45,662.87,800.0
2021-07-30 13:40:00,662.17,662.17,661.5,661.5,200.0,662.17,662.17,661.5,661.5,200.0
2021-07-30 13:45:00,660.93,661.23,660.74,660.74,707.0,660.93,661.23,660.74,660.74,707.0
2021-07-30 13:50:00,660.07,660.08,660.07,660.07,1500.0,660.07,660.08,660.07,660.07,1500.0
2021-07-30 13:55:00,660.0,661.51,660.0,660.34,1729.0,660.0,661.51,660.0,660.34,1729.0
2021-07-30 14:00:00,660.82,660.82,660.82,660.82,100.0,660.82,660.82,660.82,660.82,100.0
2021-07-30 14:05:00,659.82,659.85,659.08,659.43,1969.0,659.82,659.85,659.08,659.43,1969.0
2021-07-30 14:10:00,659.34,659.34,658.93,659.08,508.0,659.34,659.34,658.93,659.08,508.0
2021-07-30 14:15:00,659.03,659.36,658.85,659.29,1300.0,659.03,659.36,658.85,659.29,1300.0
2021-07-30 14:20:00,659.52,660.0,659.2,659.95,1000.0,659.52,660.0,659.2,659.95,1000.0
2021-07-30 14:25:00,659.2,660.99,658.83,660.08,10293.0,659.2,660.99,658.83,660.08,10293.0
2021-07-30 14:30:00,659.83,660.39,659.81,660.39,800.0,659.83,660.39,659.81,660.39,800.0
2021-07-30 14:35:00,659.83,660.4,659.83,660.4,800.0,659.83,660.4,659.83,660.4,800.0
2021-07-30 14:40:00,659.39,660.78,659.39,660.53,1754.0,659.39,660.78,659.39,660.53,1754.0
2021-07-30 14:45:00,660.88,661.49,660.88,661.24,410.0,660.88,661.49,660.88,661.24,410.0
2021-07-30 14:50:00,662.16,662.16,661.08,661.08,700.0,662.16,662.16,661.08,661.08,700.0
2021-07-30 14:55:00,661.56,661.57,660.92,660.92,700.0,661.56,661.57,660.92,660.92,700.0
2021-07-30 15:00:00,661.19,664.66,660.97,664.66,1524.0,661.19,664.66,660.97,664.66,1524.0
2021-07-30 15:05:00,665.24,665.24,662.83,664.79,3500.0,665.24,665.24,662.83,664.79,3500.0
2021-07-30 15:10:00,664.92,666.01,664.36,665.56,1727.0,664.92,666.01,664.36,665.56,1727.0
2021-07-30 15:15:00,664.9,664.9,664.8,664.8,300.0,664.9,664.9,664.8,664.8,300.0
2021-07-30 15:20:00,665.2,665.21,663.29,663.88,1416.0,665.2,665.21,663.29,663.88,1416.0
2021-07-30 15:25:00,663.38,663.59,662.6,662.67,2615.0,663.38,663.59,662.6,662.67,2615.0
2021-07-30 15:30:00,662.31,662.31,660.56,660.56,500.0,662.31,662.31,660.56,660.56,500.0
2021-07-30 15:35:00,660.81,660.89,659.0,660.27,3945.0,660.81,660.89,659.0,660.27,3945.0
2021-07-30 15:40:00,659.81,660.61,659.62,660.61,1726.0,659.81,660.61,659.62,660.61,1726.0
2021-07-30 15:45:00,660.3,660.88,659.98,660.88,2023.0,660.3,660.88,659.98,660.88,2023.0
2021-07-30 15:50:00,660.45,662.61,660.44,662.41,4232.0,660.45,662.61,660.44,662.41,4232.0
2021-07-30 15:55:00,662.31,664.74,662.31,662.82,16890.0,662.31,664.74,662.31,662.82,16890.0
2021-08-02 09:30:00,667.99,670.8,667.75,670.26,4249.0,667.99,670.8,667.75,670.26,4249.0
2021-08-02 09:35:00,670.16,670.16,668.05,668.05,1850.0,670.16,670.16,668.05,668.05,1850.0
2021-08-02 09:40:00,669.96,669.99,668.41,668.53,2943.0,669.96,669.99,668.41,668.53,2943.0
2021-08-02 09:45:00,668.43,669.58,665.2,665.22,10953.0,668.43,669.58,665.2,665.22,10953.0
2021-08-02 09:50:00,666.57,666.57,662.65,662.65,4066.0,666.57,666.57,662.65,662.65,4066.0
2021-08-02 09:55:00,663.95,665.81,662.06,664.69,3152.0,663.95,665.81,662.06,664.69,3152.0
2021-08-02 10:00:00,665.46,667.33,663.09,664.18,6843.0,665.46,667.33,663.09,664.18,6843.0
2021-08-02 10:05:00,663.6,663.79,661.83,661.83,4001.0,663.6,663.79,661.83,661.83,4001.0
2021-08-02 10:10:00,662.11,663.74,662.0,663.74,2108.0,662.11,663.74,662.0,663.74,2108.0
2021-08-02 10:15:00,664.37,664.37,661.05,661.06,813.0,664.37,664.37,661.05,661.06,813.0
2021-08-02 10:20:00,660.07,660.78,658.72,658.72,3481.0,660.07,660.78,658.72,658.72,3481.0
2021-08-02 10:25:00,659.41,663.0,659.11,660.14,2631.0,659.41,663.0,659.11,660.14,2631.0
2021-08-02 10:30:00,662.68,662.86,659.0,659.34,3000.0,662.68,662.86,659.0,659.34,3000.0
2021-08-02 10:35:00,659.81,659.81,658.26,658.9,1069.0,659.81,659.81,658.26,658.9,1069.0
2021-08-02 10:40:00,657.83,659.27,657.83,659.27,800.0,657.83,659.27,657.83,659.27,800.0
2021-08-02 10:45:00,658.39,658.39,658.24,658.39,300.0,658.39,658.39,658.24,658.39,300.0
2021-08-02 10:50:00,658.83,659.26,658.53,659.26,2101.0,658.83,659.26,658.53,659.26,2101.0
2021-08-02 10:55:00,658.83,659.58,658.52,659.0,3804.0,658.83,659.58,658.52,659.0,3804.0
2021-08-02 11:00:00,659.98,661.45,659.73,661.09,2800.0,659.98,661.45,659.73,661.09,2800.0
2021-08-02 11:05:00,661.12,662.91,661.12,662.26,1685.0,661.12,662.91,661.12,662.26,1685.0
2021-08-02 11:10:00,661.73,661.8,661.0,661.8,524.0,661.73,661.8,661.0,661.8,524.0
2021-08-02 11:15:00,661.19,661.19,659.4,659.62,2325.0,661.19,661.19,659.4,659.62,2325.0
2021-08-02 11:20:00,659.55,662.13,659.54,661.96,1500.0,659.55,662.13,659.54,661.96,1500.0
2021-08-02 11:25:00,662.02,662.39,660.88,660.88,896.0,662.02,662.39,660.88,660.88,896.0
2021-08-02 11:30:00,661.27,661.32,659.41,659.6,1500.0,661.27,661.32,659.41,659.6,1500.0
2021-08-02 11:35:00,660.45,660.45,659.94,659.95,300.0,660.45,660.45,659.94,659.95,300.0
2021-08-02 11:40:00,659.93,659.99,659.38,659.94,850.0,659.93,659.99,659.38,659.94,850.0
2021-08-02 11:45:00,659.99,661.14,659.61,660.78,800.0,659.99,661.14,659.61,660.78,800.0
2021-08-02 11:50:00,660.54,660.54,659.54,659.86,1291.0,660.54,660.54,659.54,659.86,1291.0
2021-08-02 11:55:00,659.95,660.18,659.62,659.97,5600.0,659.95,660.18,659.62,659.97,5600.0
2021-08-02 12:00:00,659.7,660.14,658.62,659.63,3738.0,659.7,660.14,658.62,659.63,3738.0
2021-08-02 12:05:00,659.91,659.97,659.08,659.08,1300.0,659.91,659.97,659.08,659.08,1300.0
2021-08-02 12:10:00,659.07,659.97,659.06,659.97,930.0,659.07,659.97,659.06,659.97,930.0
2021-08-02 12:15:00,661.26,661.92,660.77,661.92,300.0,661.26,661.92,660.77,661.92,300.0
2021-08-02 12:20:00,661.55,662.57,660.68,662.57,1207.0,661.55,662.57,660.68,662.57,1207.0
2021-08-02 12:25:00,662.49,662.49,662.26,662.26,602.0,662.49,662.49,662.26,662.26,602.0
2021-08-02 12:30:00,662.98,663.5,662.97,663.48,500.0,662.98,663.5,662.97,663.48,500.0
2021-08-02 12:35:00,663.27,664.0,663.26,663.32,1324.0,663.27,664.0,663.26,663.32,1324.0
2021-08-02 12:40:00,663.39,663.39,662.63,662.63,485.0,663.39,663.39,662.63,662.63,485.0
2021-08-02 12:45:00,662.77,663.24,662.77,663.24,201.0,662.77,663.24,662.77,663.24,201.0
2021-08-02 12:50:00,663.48,663.64,663.48,663.64,644.0,663.48,663.64,663.48,663.64,644.0
2021-08-02 12:55:00,663.58,663.66,661.3,661.3,1301.0,663.58,663.66,661.3,661.3,1301.0
2021-08-02 13:00:00,662.99,663.0,662.99,662.99,250.0,662.99,663.0,662.99,662.99,250.0
2021-08-02 13:05:00,663.17,663.17,662.5,663.15,801.0,663.17,663.17,662.5,663.15,801.0
2021-08-02 13:10:00,663.34,664.67,663.19,664.67,300.0,663.34,664.67,663.19,664.67,300.0
2021-08-02 13:15:00,663.55,663.63,662.97,663.63,809.0,663.55,663.63,662.97,663.63,809.0
2021-08-02 13:20:00,664.51,664.72,664.1,664.72,2778.0,664.51,664.72,664.1,664.72,2778.0
2021-08-02 13:25:00,664.99,665.86,663.92,664.35,7508.0,664.99,665.86,663.92,664.35,7508.0
2021-08-02 13:30:00,665.14,667.22,664.76,667.22,5400.0,665.14,667.22,664.76,667.22,5400.0
2021-08-02 13:35:00,666.75,667.97,666.75,667.79,722.0,666.75,667.97,666.75,667.79,722.0
2021-08-02 13:40:00,668.0,668.0,665.21,665.21,2961.0,668.0,668.0,665.21,665.21,2961.0
2021-08-02 13:45:00,664.9,664.9,664.66,664.67,1300.0,664.9,664.9,664.66,664.67,1300.0
2021-08-02 13:50:00,665.23,665.23,664.49,664.88,300.0,665.23,665.23,664.49,664.88,300.0
2021-08-02 13:55:00,664.91,665.6,664.9,665.6,200.0,664.91,665.6,664.9,665.6,200.0
2021-08-02 14:00:00,665.98,665.98,665.04,665.23,1533.0,665.98,665.98,665.04,665.23,1533.0
2021-08-02 14:05:00,665.61,665.8,665.03,665.03,500.0,665.61,665.8,665.03,665.03,500.0
2021-08-02 14:10:00,665.61,665.71,665.6,665.71,360.0,665.61,665.71,665.6,665.71,360.0
2021-08-02 14:15:00,665.56,665.56,664.48,664.49,1107.0,665.56,665.56,664.48,664.49,1107.0
2021-08-02 14:20:00,663.95,663.95,663.95,663.95,100.0,663.95,663.95,663.95,663.95,100.0
2021-08-02 14:25:00,664.08,664.23,664.05,664.06,1232.0,664.08,664.23,664.05,664.06,1232.0
2021-08-02 14:30:00,664.41,665.0,664.4,664.58,500.0,664.41,665.0,664.4,664.58,500.0
2021-08-02 14:35:00,664.58,664.58,664.58,664.58,0.0,664.58,664.58,664.58,664.58,0.0
2021-08-02 14:40:00,663.97,664.52,663.97,664.52,300.0,663.97,664.52,663.97,664.52,300.0
2021-08-02 14:45:00,664.38,664.38,664.37,664.38,100.0,664.38,664.38,664.37,664.38,100.0
2021-08-02 14:50:00,665.4,665.4,665.37,665.4,300.0,665.4,665.4,665.37,665.4,300.0
2021-08-02 14:55:00,664.81,664.81,664.3,664.45,800.0,664.81,664.81,664.3,664.45,800.0
2021-08-02 15:00:00,664.58,664.58,663.42,663.43,1507.0,664.58,664.58,663.42,663.43,1507.0
2021-08-02 15:05:00,663.77,664.06,663.15,663.16,600.0,663.77,664.06,663.15,663.16,600.0
2021-08-02 15:10:00,662.93,662.93,662.65,662.73,400.0,662.93,662.93,662.65,662.73,400.0
2021-08-02 15:15:00,662.54,662.57,662.54,662.57,300.0,662.54,662.57,662.54,662.57,300.0
2021-08-02 15:20:00,662.45,662.66,662.3,662.66,412.0,662.45,662.66,662.3,662.66,412.0
2021-08-02 15:25:00,661.92,661.92,661.17,661.46,544.0,661.92,661.92,661.17,661.46,544.0
2021-08-02 15:30:00,662.0,662.01,660.54,661.25,1437.0,662.0,662.01,660.54,661.25,1437.0
2021-08-02 15:35:00,661.91,661.91,661.22,661.23,442.0,661.91,661.91,661.22,661.23,442.0
2021-08-02 15:40:00,660.51,660.95,659.72,660.11,1662.0,660.51,660.95,659.72,660.11,1662.0
2021-08-02 15:45:00,659.91,660.43,658.97,658.97,2000.0,659.91,660.43,658.97,658.97,2000.0
2021-08-02 15:50:00,659.5,660.18,658.07,658.5,5229.0,659.5,660.18,658.07,658.5,5229.0
2021-08-02 15:55:00,659.09,659.41,657.48,657.48,16247.0,659.09,659.41,657.48,657.48,16247.0
2021-08-03 09:30:00,658.17,661.0,653.65,656.29,4474.0,658.17,661.0,653.65,656.29,4474.0
2021-08-03 09:35:00,655.93,657.75,653.0,657.75,3414.0,655.93,657.75,653.0,657.75,3414.0
2021-08-03 09:40:00,656.37,656.76,653.0,653.0,1700.0,656.37,656.76,653.0,653.0,1700.0
2021-08-03 09:45:00,654.37,654.37,650.5,651.95,1399.0,654.37,654.37,650.5,651.95,1399.0
2021-08-03 09:50:00,651.56,652.35,650.0,652.35,4254.0,651.56,652.35,650.0,652.35,4254.0
2021-08-03 09:55:00,652.35,655.0,650.03,655.0,1566.0,652.35,655.0,650.03,655.0,1566.0
2021-08-03 10:00:00,655.08,658.0,655.08,658.0,2209.0,655.08,658.0,655.08,658.0,2209.0
2021-08-03 10:05:00,655.13,656.69,655.13,656.05,450.0,655.13,656.69,655.13,656.05,450.0
2021-08-03 10:10:00,654.59,655.96,652.5,655.05,3602.0,654.59,655.96,652.5,655.05,3602.0
2021-08-03 10:15:00,655.02,657.5,654.15,656.21,1600.0,655.02,657.5,654.15,656.21,1600.0
2021-08-03 10:20:00,656.65,659.32,655.82,657.51,2231.0,656.65,659.32,655.82,657.51,2231.0
2021-08-03 10:25:00,659.0,661.0,659.0,660.19,2015.0,659.0,661.0,659.0,660.19,2015.0
2021-08-03 10:30:00,659.69,659.69,656.26,656.26,1807.0,659.69,659.69,656.26,656.26,1807.0
2021-08-03 10:35:00,656.85,659.91,656.72,657.27,2716.0,656.85,659.91,656.72,657.27,2716.0
2021-08-03 10:40:00,658.5,660.48,658.5,659.34,901.0,658.5,660.48,658.5,659.34,901.0
2021-08-03 10:45:00,658.17,660.15,658.11,660.15,1186.0,658.17,660.15,658.11,660.15,1186.0
2021-08-03 10:50:00,659.87,659.87,658.86,658.87,384.0,659.87,659.87,658.86,658.87,384.0
2021-08-03 10:55:00,657.7,658.28,656.78,656.78,1600.0,657.7,658.28,656.78,656.78,1600.0
2021-08-03 11:00:00,656.47,656.47,655.04,655.04,400.0,656.47,656.47,655.04,655.04,400.0
2021-08-03 11:05:00,655.77,658.59,655.72,658.59,1135.0,655.77,658.59,655.72,658.59,1135.0
2021-08-03 11:10:00,657.01,657.49,657.01,657.48,900.0,657.01,657.49,657.01,657.48,900.0
2021-08-03 11:15:00,657.0,657.0,657.0,657.0,100.0,657.0,657.0,657.0,657.0,100.0
2021-08-03 11:20:00,655.96,655.96,654.76,655.32,800.0,655.96,655.96,654.76,655.32,800.0
2021-08-03 11:25:00,656.24,656.24,655.12,655.12,400.0,656.24,656.24,655.12,655.12,400.0
2021-08-03 11:30:00,655.81,655.81,654.96,654.96,522.0,655.81,655.81,654.96,654.96,522.0
2021-08-03 11:35:00,655.98,655.98,655.1,655.11,400.0,655.98,655.98,655.1,655.11,400.0
2021-08-03 11:40:00,655.14,656.86,655.14,656.19,1830.0,655.14,656.86,655.14,656.19,1830.0
2021-08-03 11:45:00,657.28,657.28,656.63,656.64,400.0,657.28,657.28,656.63,656.64,400.0
2021-08-03 11:50:00,656.33,656.96,655.63,655.99,1413.0,656.33,656.96,655.63,655.99,1413.0
2021-08-03 11:55:00,655.94,656.06,653.74,654.75,2676.0,655.94,656.06,653.74,654.75,2676.0
2021-08-03 12:00:00,654.76,656.06,654.76,656.06,400.0,654.76,656.06,654.76,656.06,400.0
2021-08-03 12:05:00,655.53,655.53,654.65,655.0,907.0,655.53,655.53,654.65,655.0,907.0
2021-08-03 12:10:00,654.77,655.15,654.23,654.62,603.0,654.77,655.15,654.23,654.62,603.0
2021-08-03 12:15:00,654.37,654.37,654.37,654.37,229.0,654.37,654.37,654.37,654.37,229.0
2021-08-03 12:20:00,653.97,655.4,652.57,653.46,4778.0,653.97,655.4,652.57,653.46,4778.0
2021-08-03 12:25:00,654.4,655.03,654.0,654.0,2540.0,654.4,655.03,654.0,654.0,2540.0
2021-08-03 12:30:00,654.6,654.6,653.39,653.39,1295.0,654.6,654.6,653.39,653.39,1295.0
2021-08-03 12:35:00,653.97,654.64,653.97,654.64,279.0,653.97,654.64,653.97,654.64,279.0
2021-08-03 12:40:00,654.0,654.0,652.67,652.68,781.0,654.0,654.0,652.67,652.68,781.0
2021-08-03 12:45:00,652.25,652.36,651.75,652.36,643.0,652.25,652.36,651.75,652.36,643.0
2021-08-03 12:50:00,651.61,651.76,651.61,651.76,300.0,651.61,651.76,651.61,651.76,300.0
2021-08-03 12:55:00,652.51,653.02,651.87,651.87,1450.0,652.51,653.02,651.87,651.87,1450.0
2021-08-03 13:00:00,651.95,651.95,651.95,651.95,100.0,651.95,651.95,651.95,651.95,100.0
2021-08-03 13:05:00,652.5,652.5,652.22,652.5,322.0,652.5,652.5,652.22,652.5,322.0
2021-08-03 13:10:00,651.83,651.83,650.9,651.13,702.0,651.83,651.83,650.9,651.13,702.0
2021-08-03 13:15:00,651.36,651.36,649.64,649.85,2677.0,651.36,651.36,649.64,649.85,2677.0
2021-08-03 13:20:00,649.85,649.85,649.85,649.85,0.0,649.85,649.85,649.85,649.85,0.0
2021-08-03 13:25:00,650.23,650.84,649.93,650.84,2114.0,650.23,650.84,649.93,650.84,2114.0
2021-08-03 13:30:00,651.2,651.2,649.84,650.0,3818.0,651.2,651.2,649.84,650.0,3818.0
2021-08-03 13:35:00,650.0,651.03,649.68,651.03,1701.0,650.0,651.03,649.68,651.03,1701.0
2021-08-03 13:40:00,650.94,651.53,650.94,651.02,1261.0,650.94,651.53,650.94,651.02,1261.0
2021-08-03 13:45:00,650.82,650.82,650.23,650.23,889.0,650.82,650.82,650.23,650.23,889.0
2021-08-03 13:50:00,650.93,651.15,650.25,651.15,1700.0,650.93,651.15,650.25,651.15,1700.0
2021-08-03 13:55:00,651.3,651.98,650.35,650.35,2185.0,651.3,651.98,650.35,650.35,2185.0
2021-08-03 14:00:00,649.9,650.62,649.17,650.06,1554.0,649.9,650.62,649.17,650.06,1554.0
2021-08-03 14:05:00,650.06,650.33,649.48,650.14,2000.0,650.06,650.33,649.48,650.14,2000.0
2021-08-03 14:10:00,650.16,651.0,650.04,650.63,1200.0,650.16,651.0,650.04,650.63,1200.0
2021-08-03 14:15:00,650.0,650.97,649.63,650.96,1672.0,650.0,650.97,649.63,650.96,1672.0
2021-08-03 14:20:00,650.97,650.97,650.97,650.97,130.0,650.97,650.97,650.97,650.97,130.0
2021-08-03 14:25:00,650.77,651.55,650.27,651.55,800.0,650.77,651.55,650.27,651.55,800.0
2021-08-03 14:30:00,652.11,653.97,652.11,653.97,980.0,652.11,653.97,652.11,653.97,980.0
2021-08-03 14:35:00,653.13,654.06,653.13,654.06,634.0,653.13,654.06,653.13,654.06,634.0
2021-08-03 14:40:00,653.96,654.93,653.96,654.45,1418.0,653.96,654.93,653.96,654.45,1418.0
2021-08-03 14:45:00,654.83,654.9,653.38,653.38,700.0,654.83,654.9,653.38,653.38,700.0
2021-08-03 14:50:00,653.84,653.84,653.84,653.84,100.0,653.84,653.84,653.84,653.84,100.0
2021-08-03 14:55:00,654.93,655.27,654.93,655.27,692.0,654.93,655.27,654.93,655.27,692.0
2021-08-03 15:00:00,654.88,654.88,654.88,654.88,100.0,654.88,654.88,654.88,654.88,100.0
2021-08-03 15:05:00,655.74,657.21,655.74,656.74,1768.0,655.74,657.21,655.74,656.74,1768.0
2021-08-03 15:10:00,657.03,657.3,655.9,656.62,991.0,657.03,657.3,655.9,656.62,991.0
2021-08-03 15:15:00,656.6,656.87,656.6,656.87,300.0,656.6,656.87,656.6,656.87,300.0
2021-08-03 15:20:00,657.46,659.39,657.24,659.39,1511.0,657.46,659.39,657.24,659.39,1511.0
2021-08-03 15:25:00,658.98,659.27,658.74,658.75,448.0,658.98,659.27,658.74,658.75,448.0
2021-08-03 15:30:00,659.22,659.22,658.31,659.07,2208.0,659.22,659.22,658.31,659.07,2208.0
2021-08-03 15:35:00,658.46,660.26,658.45,660.25,1089.0,658.46,660.26,658.45,660.25,1089.0
2021-08-03 15:40:00,660.31,660.82,660.18,660.18,1818.0,660.31,660.82,660.18,660.18,1818.0
2021-08-03 15:45:00,660.47,660.75,659.54,659.54,2832.0,660.47,660.75,659.54,659.54,2832.0
2021-08-03 15:50:00,659.93,662.0,659.77,662.0,2788.0,659.93,662.0,659.77,662.0,2788.0
2021-08-03 15:55:00,662.17,662.64,660.67,660.98,10908.0,662.17,662.64,660.67,660.98,10908.0
2021-08-04 09:30:00,661.85,666.21,658.99,665.37,4884.0,661.85,666.21,658.99,665.37,4884.0
2021-08-04 09:35:00,665.32,668.8,663.59,668.8,3900.0,665.32,668.8,663.59,668.8,3900.0
2021-08-04 09:40:00,668.55,668.55,665.77,666.68,3800.0,668.55,668.55,665.77,666.68,3800.0
2021-08-04 09:45:00,667.0,668.7,665.29,668.7,6860.0,667.0,668.7,665.29,668.7,6860.0
2021-08-04 09:50:00,668.7,668.7,664.96,667.49,800.0,668.7,668.7,664.96,667.49,800.0
2021-08-04 09:55:00,666.49,668.23,666.33,667.5,1750.0,666.49,668.23,666.33,667.5,1750.0
2021-08-04 10:00:00,667.68,671.96,667.18,671.48,2043.0,667.68,671.96,667.18,671.48,2043.0
2021-08-04 10:05:00,672.38,673.52,671.36,673.52,2298.0,672.38,673.52,671.36,673.52,2298.0
2021-08-04 10:10:00,674.01,676.0,673.78,675.77,4439.0,674.01,676.0,673.78,675.77,4439.0
2021-08-04 10:15:00,676.69,676.69,673.79,674.72,9586.0,676.69,676.69,673.79,674.72,9586.0
2021-08-04 10:20:00,674.3,676.54,673.83,674.04,5078.0,674.3,676.54,673.83,674.04,5078.0
2021-08-04 10:25:00,675.98,677.57,675.98,676.14,3147.0,675.98,677.57,675.98,676.14,3147.0
2021-08-04 10:30:00,676.44,676.44,673.75,675.0,4214.0,676.44,676.44,673.75,675.0,4214.0
2021-08-04 10:35:00,675.67,677.0,674.7,675.13,4650.0,675.67,677.0,674.7,675.13,4650.0
2021-08-04 10:40:00,676.35,678.35,675.37,678.32,11657.0,676.35,678.35,675.37,678.32,11657.0
2021-08-04 10:45:00,678.75,682.17,678.75,680.17,5680.0,678.75,682.17,678.75,680.17,5680.0
2021-08-04 10:50:00,681.46,681.46,680.03,680.37,2819.0,681.46,681.46,680.03,680.37,2819.0
2021-08-04 10:55:00,680.5,683.0,679.78,683.0,3684.0,680.5,683.0,679.78,683.0,3684.0
2021-08-04 11:00:00,682.36,683.6,681.72,683.17,1150.0,682.36,683.6,681.72,683.17,1150.0
2021-08-04 11:05:00,683.98,685.3,683.68,685.01,6724.0,683.98,685.3,683.68,685.01,6724.0
2021-08-04 11:10:00,684.89,687.36,684.81,686.5,6668.0,684.89,687.36,684.81,686.5,6668.0
2021-08-04 11:15:00,686.38,687.29,685.5,686.27,4138.0,686.38,687.29,685.5,686.27,4138.0
2021-08-04 11:20:00,684.89,684.92,683.19,684.03,2500.0,684.89,684.92,683.19,684.03,2500.0
2021-08-04 11:25:00,683.78,684.91,682.99,684.91,900.0,683.78,684.91,682.99,684.91,900.0
2021-08-04 11:30:00,685.0,685.85,683.1,683.1,5011.0,685.0,685.85,683.1,683.1,5011.0
2021-08-04 11:35:00,683.1,683.1,679.58,679.59,600.0,683.1,683.1,679.58,679.59,600.0
2021-08-04 11:40:00,679.0,681.27,679.0,681.27,5304.0,679.0,681.27,679.0,681.27,5304.0
2021-08-04 11:45:00,681.98,683.9,681.98,683.9,800.0,681.98,683.9,681.98,683.9,800.0
2021-08-04 11:50:00,683.69,684.5,683.09,683.63,1422.0,683.69,684.5,683.09,683.63,1422.0
2021-08-04 11:55:00,684.2,685.66,682.71,685.66,1395.0,684.2,685.66,682.71,685.66,1395.0
2021-08-04 12:00:00,685.45,685.45,684.03,684.99,2116.0,685.45,685.45,684.03,684.99,2116.0
2021-08-04 12:05:00,684.83,686.6,684.83,686.6,1512.0,684.83,686.6,684.83,686.6,1512.0
2021-08-04 12:10:00,685.67,685.75,684.93,685.74,700.0,685.67,685.75,684.93,685.74,700.0
2021-08-04 12:15:00,685.21,685.21,684.96,684.99,800.0,685.21,685.21,684.96,684.99,800.0
2021-08-04 12:20:00,685.0,686.0,684.99,686.0,929.0,685.0,686.0,684.99,686.0,929.0
2021-08-04 12:25:00,686.54,687.89,685.66,686.94,15113.0,686.54,687.89,685.66,686.94,15113.0
2021-08-04 12:30:00,686.83,688.5,686.82,688.19,600.0,686.83,688.5,686.82,688.19,600.0
2021-08-04 12:35:00,688.67,690.15,688.67,689.1,4609.0,688.67,690.15,688.67,689.1,4609.0
2021-08-04 12:40:00,688.95,689.42,687.91,689.42,1501.0,688.95,689.42,687.91,689.42,1501.0
2021-08-04 12:45:00,689.59,690.15,689.58,690.0,500.0,689.59,690.15,689.58,690.0,500.0
2021-08-04 12:50:00,690.23,691.94,689.22,691.5,5318.0,690.23,691.94,689.22,691.5,5318.0
2021-08-04 12:55:00,691.75,692.86,691.01,692.86,2009.0,691.75,692.86,691.01,692.86,2009.0
2021-08-04 13:00:00,692.05,693.65,691.81,693.63,2684.0,692.05,693.65,691.81,693.63,2684.0
2021-08-04 13:05:00,693.66,694.99,692.55,693.46,3997.0,693.66,694.99,692.55,693.46,3997.0
2021-08-04 13:10:00,693.11,694.15,691.49,691.62,3139.0,693.11,694.15,691.49,691.62,3139.0
2021-08-04 13:15:00,691.57,691.57,690.78,691.31,498.0,691.57,691.57,690.78,691.31,498.0
2021-08-04 13:20:00,690.78,693.88,690.78,691.85,6817.0,690.78,693.88,690.78,691.85,6817.0
2021-08-04 13:25:00,692.55,692.71,688.88,689.12,8556.0,692.55,692.71,688.88,689.12,8556.0
2021-08-04 13:30:00,688.97,689.16,688.5,689.14,1012.0,688.97,689.16,688.5,689.14,1012.0
2021-08-04 13:35:00,689.61,689.61,685.63,687.34,2605.0,689.61,689.61,685.63,687.34,2605.0
2021-08-04 13:40:00,687.92,687.92,685.85,686.3,2170.0,687.92,687.92,685.85,686.3,2170.0
2021-08-04 13:45:00,685.75,685.98,684.81,685.35,720.0,685.75,685.98,684.81,685.35,720.0
2021-08-04 13:50:00,684.71,684.71,681.12,682.8,8702.0,684.71,684.71,681.12,682.8,8702.0
2021-08-04 13:55:00,682.12,683.0,681.7,682.98,5121.0,682.12,683.0,681.7,682.98,5121.0
2021-08-04 14:00:00,683.64,683.64,681.87,681.87,2100.0,683.64,683.64,681.87,681.87,2100.0
2021-08-04 14:05:00,681.95,682.79,681.88,682.78,2055.0,681.95,682.79,681.88,682.78,2055.0
2021-08-04 14:10:00,683.0,683.23,681.94,683.0,2670.0,683.0,683.23,681.94,683.0,2670.0
2021-08-04 14:15:00,682.96,682.96,682.96,682.96,100.0,682.96,682.96,682.96,682.96,100.0
2021-08-04 14:20:00,682.98,683.09,682.1,683.0,3602.0,682.98,683.09,682.1,683.0,3602.0
2021-08-04 14:25:00,683.57,684.08,683.25,684.07,900.0,683.57,684.08,683.25,684.07,900.0
2021-08-04 14:30:00,684.44,684.44,684.08,684.41,998.0,684.44,684.44,684.08,684.41,998.0
2021-08-04 14:35:00,684.1,685.27,684.1,685.0,1512.0,684.1,685.27,684.1,685.0,1512.0
2021-08-04 14:40:00,686.08,686.08,684.37,684.64,1817.0,686.08,686.08,684.37,684.64,1817.0
2021-08-04 14:45:00,683.31,683.31,682.64,682.64,300.0,683.31,683.31,682.64,682.64,300.0
2021-08-04 14:50:00,682.34,682.87,682.12,682.7,1472.0,682.34,682.87,682.12,682.7,1472.0
2021-08-04 14:55:00,683.04,683.4,682.57,682.83,700.0,683.04,683.4,682.57,682.83,700.0
2021-08-04 15:00:00,682.82,682.86,680.0,680.98,2000.0,682.82,682.86,680.0,680.98,2000.0
2021-08-04 15:05:00,680.03,680.65,679.91,680.18,2276.0,680.03,680.65,679.91,680.18,2276.0
2021-08-04 15:10:00,679.19,680.31,678.34,679.18,4732.0,679.19,680.31,678.34,679.18,4732.0
2021-08-04 15:15:00,679.11,679.9,679.11,679.9,1200.0,679.11,679.9,679.11,679.9,1200.0
2021-08-04 15:20:00,680.04,680.64,680.04,680.46,700.0,680.04,680.64,680.04,680.46,700.0
2021-08-04 15:25:00,679.76,679.82,679.29,679.82,600.0,679.76,679.82,679.29,679.82,600.0
2021-08-04 15:30:00,679.88,680.56,679.13,679.13,1312.0,679.88,680.56,679.13,679.13,1312.0
2021-08-04 15:35:00,678.92,679.4,678.24,678.68,1152.0,678.92,679.4,678.24,678.68,1152.0
2021-08-04 15:40:00,678.12,680.7,678.11,680.66,1551.0,678.12,680.7,678.11,680.66,1551.0
2021-08-04 15:45:00,680.46,680.54,679.0,679.0,3227.0,680.46,680.54,679.0,679.0,3227.0
2021-08-04 15:50:00,679.46,679.46,677.09,677.09,3903.0,679.46,679.46,677.09,677.09,3903.0
2021-08-04 15:55:00,677.11,677.37,675.58,676.07,15127.0,677.11,677.37,675.58,676.07,15127.0
2021-08-05 09:30:00,678.0,681.44,678.0,681.44,3898.0,678.0,681.44,678.0,681.44,3898.0
2021-08-05 09:35:00,681.94,684.43,681.1,682.09,3000.0,681.94,684.43,681.1,682.09,3000.0
2021-08-05 09:40:00,682.77,685.98,680.9,683.35,3428.0,682.77,685.98,680.9,683.35,3428.0
2021-08-05 09:45:00,684.0,688.0,684.0,687.75,3580.0,684.0,688.0,684.0,687.75,3580.0
2021-08-05 09:50:00,686.77,687.0,686.01,686.33,1099.0,686.77,687.0,686.01,686.33,1099.0
2021-08-05 09:55:00,686.17,688.49,685.6,685.6,1290.0,686.17,688.49,685.6,685.6,1290.0
2021-08-05 10:00:00,687.74,687.74,682.51,682.51,2661.0,687.74,687.74,682.51,682.51,2661.0
2021-08-05 10:05:00,683.15,683.15,681.29,681.29,400.0,683.15,683.15,681.29,681.29,400.0
2021-08-05 10:10:00,681.26,682.14,679.85,681.83,2751.0,681.26,682.14,679.85,681.83,2751.0
2021-08-05 10:15:00,682.1,682.2,680.24,680.79,1529.0,682.1,682.2,680.24,680.79,1529.0
2021-08-05 10:20:00,679.62,679.95,677.43,677.43,1905.0,679.62,679.95,677.43,677.43,1905.0
2021-08-05 10:25:00,678.86,678.86,674.62,675.43,3909.0,678.86,678.86,674.62,675.43,3909.0
2021-08-05 10:30:00,676.01,676.89,675.56,676.63,1000.0,676.01,676.89,675.56,676.63,1000.0
2021-08-05 10:35:00,675.95,678.51,675.94,676.84,905.0,675.95,678.51,675.94,676.84,905.0
2021-08-05 10:40:00,676.48,677.68,675.41,676.84,1300.0,676.48,677.68,675.41,676.84,1300.0
2021-08-05 10:45:00,677.77,680.0,677.77,680.0,907.0,677.77,680.0,677.77,680.0,907.0
2021-08-05 10:50:00,679.45,680.13,679.06,680.13,683.0,679.45,680.13,679.06,680.13,683.0
2021-08-05 10:55:00,680.07,680.07,679.32,679.91,1203.0,680.07,680.07,679.32,679.91,1203.0
2021-08-05 11:00:00,679.97,681.19,679.86,679.91,1529.0,679.97,681.19,679.86,679.91,1529.0
2021-08-05 11:05:00,679.97,682.16,679.59,682.16,2300.0,679.97,682.16,679.59,682.16,2300.0
2021-08-05 11:10:00,682.04,682.37,681.95,682.37,498.0,682.04,682.37,681.95,682.37,498.0
2021-08-05 11:15:00,682.37,683.13,682.37,683.13,350.0,682.37,683.13,682.37,683.13,350.0
2021-08-05 11:20:00,682.36,684.12,682.03,684.04,3213.0,682.36,684.12,682.03,684.04,3213.0
2021-08-05 11:25:00,684.64,685.05,683.48,683.77,1518.0,684.64,685.05,683.48,683.77,1518.0
2021-08-05 11:30:00,683.91,684.68,683.9,684.68,576.0,683.91,684.68,683.9,684.68,576.0
2021-08-05 11:35:00,684.26,684.26,683.37,683.88,910.0,684.26,684.26,683.37,683.88,910.0
2021-08-05 11:40:00,682.11,682.11,679.78,679.78,550.0,682.11,682.11,679.78,679.78,550.0
2021-08-05 11:45:00,679.68,680.5,679.67,679.77,940.0,679.68,680.5,679.67,679.77,940.0
2021-08-05 11:50:00,679.5,679.97,678.71,678.71,1503.0,679.5,679.97,678.71,678.71,1503.0
2021-08-05 11:55:00,678.92,679.37,678.72,679.37,427.0,678.92,679.37,678.72,679.37,427.0
2021-08-05 12:00:00,679.91,680.2,679.91,680.2,500.0,679.91,680.2,679.91,680.2,500.0
2021-08-05 12:05:00,678.67,680.82,678.59,680.82,788.0,678.67,680.82,678.59,680.82,788.0
2021-08-05 12:10:00,680.59,680.96,679.47,679.47,500.0,680.59,680.96,679.47,679.47,500.0
2021-08-05 12:15:00,679.47,679.47,679.47,679.47,0.0,679.47,679.47,679.47,679.47,0.0
2021-08-05 12:20:00,680.11,681.68,679.68,681.68,1482.0,680.11,681.68,679.68,681.68,1482.0
2021-08-05 12:25:00,681.19,681.19,680.14,680.52,400.0,681.19,681.19,680.14,680.52,400.0
2021-08-05 12:30:00,680.87,680.87,679.37,680.38,812.0,680.87,680.87,679.37,680.38,812.0
2021-08-05 12:35:00,679.15,679.15,678.81,678.81,303.0,679.15,679.15,678.81,678.81,303.0
2021-08-05 12:40:00,679.2,679.59,679.19,679.59,300.0,679.2,679.59,679.19,679.59,300.0
2021-08-05 12:45:00,678.62,678.62,677.42,678.01,2083.0,678.62,678.62,677.42,678.01,2083.0
2021-08-05 12:50:00,677.38,679.32,677.38,678.76,3197.0,677.38,679.32,677.38,678.76,3197.0
2021-08-05 12:55:00,678.4,678.42,678.38,678.42,300.0,678.4,678.42,678.38,678.42,300.0
2021-08-05 13:00:00,678.76,678.76,677.5,677.5,1551.0,678.76,678.76,677.5,677.5,1551.0
2021-08-05 13:05:00,677.98,678.56,677.97,678.17,300.0,677.98,678.56,677.97,678.17,300.0
2021-08-05 13:10:00,678.12,678.5,677.43,677.59,825.0,678.12,678.5,677.43,677.59,825.0
2021-08-05 13:15:00,677.59,677.59,677.06,677.06,600.0,677.59,677.59,677.06,677.06,600.0
2021-08-05 13:20:00,676.83,676.83,675.32,675.32,803.0,676.83,676.83,675.32,675.32,803.0
2021-08-05 13:25:00,675.89,675.89,675.35,675.35,800.0,675.89,675.89,675.35,675.35,800.0
2021-08-05 13:30:00,675.55,675.59,675.42,675.59,709.0,675.55,675.59,675.42,675.59,709.0
2021-08-05 13:35:00,675.1,676.1,675.1,675.62,900.0,675.1,676.1,675.1,675.62,900.0
2021-08-05 13:40:00,675.52,678.16,675.52,677.32,800.0,675.52,678.16,675.52,677.32,800.0
2021-08-05 13:45:00,676.56,676.56,676.56,676.56,100.0,676.56,676.56,676.56,676.56,100.0
2021-08-05 13:50:00,676.55,676.93,676.3,676.93,902.0,676.55,676.93,676.3,676.93,902.0
2021-08-05 13:55:00,677.9,678.83,677.9,678.62,1088.0,677.9,678.83,677.9,678.62,1088.0
2021-08-05 14:00:00,679.4,679.94,679.01,679.94,700.0,679.4,679.94,679.01,679.94,700.0
2021-08-05 14:05:00,679.7,680.46,679.69,680.46,311.0,679.7,680.46,679.69,680.46,311.0
2021-08-05 14:10:00,680.76,680.84,680.01,680.01,1300.0,680.76,680.84,680.01,680.01,1300.0
2021-08-05 14:15:00,681.1,681.59,680.45,680.99,1081.0,681.1,681.59,680.45,680.99,1081.0
2021-08-05 14:20:00,680.44,680.8,680.44,680.8,400.0,680.44,680.8,680.44,680.8,400.0
2021-08-05 14:25:00,681.08,681.52,681.07,681.35,500.0,681.08,681.52,681.07,681.35,500.0
2021-08-05 14:30:00,681.12,681.9,681.12,681.9,709.0,681.12,681.9,681.12,681.9,709.0
2021-08-05 14:35:00,681.81,681.93,681.34,681.93,1600.0,681.81,681.93,681.34,681.93,1600.0
2021-08-05 14:40:00,681.5,682.0,680.88,681.58,1020.0,681.5,682.0,680.88,681.58,1020.0
2021-08-05 14:45:00,681.38,681.72,680.86,680.87,850.0,681.38,681.72,680.86,680.87,850.0
2021-08-05 14:50:00,681.23,681.62,681.0,681.01,1377.0,681.23,681.62,681.0,681.01,1377.0
2021-08-05 14:55:00,681.41,681.68,681.41,681.62,400.0,681.41,681.68,681.41,681.62,400.0
2021-08-05 15:00:00,682.12,682.86,682.12,682.86,200.0,682.12,682.86,682.12,682.86,200.0
2021-08-05 15:05:00,682.34,684.0,682.32,682.32,1384.0,682.34,684.0,682.32,682.32,1384.0
2021-08-05 15:10:00,683.12,683.12,682.51,682.51,400.0,683.12,683.12,682.51,682.51,400.0
2021-08-05 15:15:00,683.08,683.08,680.94,680.94,1050.0,683.08,683.08,680.94,680.94,1050.0
2021-08-05 15:20:00,681.36,681.67,680.52,680.52,1545.0,681.36,681.67,680.52,680.52,1545.0
2021-08-05 15:25:00,679.96,679.96,678.59,679.48,1874.0,679.96,679.96,678.59,679.48,1874.0
2021-08-05 15:30:00,679.56,679.56,679.03,679.03,500.0,679.56,679.56,679.03,679.03,500.0
2021-08-05 15:35:00,679.54,679.54,678.26,679.07,1325.0,679.54,679.54,678.26,679.07,1325.0
2021-08-05 15:40:00,677.85,678.21,676.94,677.44,1542.0,677.85,678.21,676.94,677.44,1542.0
2021-08-05 15:45:00,677.79,678.24,677.57,677.77,2801.0,677.79,678.24,677.57,677.77,2801.0
2021-08-05 15:50:00,677.59,678.42,677.45,678.37,3826.0,677.59,678.42,677.45,678.37,3826.0
2021-08-05 15:55:00,678.14,680.71,678.14,679.61,15553.0,678.14,680.71,678.14,679.61,15553.0
2021-08-06 09:30:00,687.7,692.06,685.94,692.06,7356.0,687.7,692.06,685.94,692.06,7356.0
2021-08-06 09:35:00,691.81,695.17,689.89,694.79,6368.0,691.81,695.17,689.89,694.79,6368.0
2021-08-06 09:40:00,694.84,695.29,691.99,692.14,4182.0,694.84,695.29,691.99,692.14,4182.0
2021-08-06 09:45:00,691.61,692.68,685.54,685.54,3350.0,691.61,692.68,685.54,685.54,3350.0
2021-08-06 09:50:00,685.25,685.25,681.5,683.51,1708.0,685.25,685.25,681.5,683.51,1708.0
2021-08-06 09:55:00,683.51,683.51,683.51,683.51,0.0,683.51,683.51,683.51,683.51,0.0
2021-08-06 10:00:00,684.49,687.55,683.2,687.55,1249.0,684.49,687.55,683.2,687.55,1249.0
2021-08-06 10:05:00,685.62,686.03,683.82,683.82,2055.0,685.62,686.03,683.82,683.82,2055.0
2021-08-06 10:10:00,683.04,683.04,681.99,682.0,2698.0,683.04,683.04,681.99,682.0,2698.0
2021-08-06 10:15:00,683.19,683.19,680.0,680.1,1550.0,683.19,683.19,680.0,680.1,1550.0
2021-08-06 10:20:00,680.0,681.95,678.76,681.94,2050.0,680.0,681.95,678.76,681.94,2050.0
2021-08-06 10:25:00,681.13,681.64,679.0,680.21,1500.0,681.13,681.64,679.0,680.21,1500.0
2021-08-06 10:30:00,680.17,682.58,680.17,681.63,3707.0,680.17,682.58,680.17,681.63,3707.0
2021-08-06 10:35:00,681.72,681.72,679.03,680.45,1887.0,681.72,681.72,679.03,680.45,1887.0
2021-08-06 10:40:00,679.73,681.24,679.72,680.74,730.0,679.73,681.24,679.72,680.74,730.0
2021-08-06 10:45:00,680.38,680.38,677.07,677.07,859.0,680.38,680.38,677.07,677.07,859.0
2021-08-06 10:50:00,677.28,678.33,677.28,677.8,644.0,677.28,678.33,677.28,677.8,644.0
2021-08-06 10:55:00,678.59,678.59,676.11,676.11,1886.0,678.59,678.59,676.11,676.11,1886.0
2021-08-06 11:00:00,677.17,677.85,676.55,676.55,651.0,677.17,677.85,676.55,676.55,651.0
2021-08-06 11:05:00,677.14,677.14,676.42,676.43,200.0,677.14,677.14,676.42,676.43,200.0
2021-08-06 11:10:00,676.43,676.43,674.6,674.6,1016.0,676.43,676.43,674.6,674.6,1016.0
2021-08-06 11:15:00,674.83,677.21,673.7,677.21,2192.0,674.83,677.21,673.7,677.21,2192.0
2021-08-06 11:20:00,677.09,680.0,675.18,680.0,2970.0,677.09,680.0,675.18,680.0,2970.0
2021-08-06 11:25:00,680.84,682.09,677.02,677.02,5280.0,680.84,682.09,677.02,677.02,5280.0
2021-08-06 11:30:00,676.6,685.98,676.6,680.06,18343.0,676.6,685.98,676.6,680.06,18343.0
2021-08-06 11:35:00,678.39,681.89,678.27,680.12,3292.0,678.39,681.89,678.27,680.12,3292.0
2021-08-06 11:40:00,681.89,681.89,680.34,681.89,4259.0,681.89,681.89,680.34,681.89,4259.0
2021-08-06 11:45:00,681.38,682.09,681.28,682.09,354.0,681.38,682.09,681.28,682.09,354.0
2021-08-06 11:50:00,682.46,682.98,682.08,682.15,700.0,682.46,682.98,682.08,682.15,700.0
2021-08-06 11:55:00,681.78,682.22,681.61,682.06,1900.0,681.78,682.22,681.61,682.06,1900.0
2021-08-06 12:00:00,682.06,682.06,682.06,682.06,0.0,682.06,682.06,682.06,682.06,0.0
2021-08-06 12:05:00,681.55,681.68,681.12,681.35,2100.0,681.55,681.68,681.12,681.35,2100.0
2021-08-06 12:10:00,681.29,683.33,681.29,682.97,1032.0,681.29,683.33,681.29,682.97,1032.0
2021-08-06 12:15:00,682.0,682.01,681.16,681.21,373.0,682.0,682.01,681.16,681.21,373.0
2021-08-06 12:20:00,681.3,681.3,681.3,681.3,200.0,681.3,681.3,681.3,681.3,200.0
2021-08-06 12:25:00,681.66,681.66,680.52,680.52,933.0,681.66,681.66,680.52,680.52,933.0
2021-08-06 12:30:00,679.23,679.29,679.23,679.29,200.0,679.23,679.29,679.23,679.29,200.0
2021-08-06 12:35:00,679.1,680.08,679.1,680.08,300.0,679.1,680.08,679.1,680.08,300.0
2021-08-06 12:40:00,679.47,679.47,678.94,679.14,700.0,679.47,679.47,678.94,679.14,700.0
2021-08-06 12:45:00,679.09,679.09,678.71,678.71,200.0,679.09,679.09,678.71,678.71,200.0
2021-08-06 12:50:00,678.49,678.49,677.92,677.93,402.0,678.49,678.49,677.92,677.93,402.0
2021-08-06 12:55:00,676.78,678.03,676.78,678.02,362.0,676.78,678.03,676.78,678.02,362.0
2021-08-06 13:00:00,677.51,677.91,677.4,677.91,500.0,677.51,677.91,677.4,677.91,500.0
2021-08-06 13:05:00,678.69,678.69,678.68,678.69,306.0,678.69,678.69,678.68,678.69,306.0
2021-08-06 13:10:00,680.25,680.25,680.25,680.25,653.0,680.25,680.25,680.25,680.25,653.0
2021-08-06 13:15:00,679.85,679.85,679.85,679.85,100.0,679.85,679.85,679.85,679.85,100.0
2021-08-06 13:20:00,679.44,680.95,679.44,680.84,733.0,679.44,680.95,679.44,680.84,733.0
2021-08-06 13:25:00,681.12,681.49,681.06,681.37,846.0,681.12,681.49,681.06,681.37,846.0
2021-08-06 13:30:00,681.6,682.83,681.5,682.65,1681.0,681.6,682.83,681.5,682.65,1681.0
2021-08-06 13:35:00,682.95,682.95,682.12,682.12,399.0,682.95,682.95,682.12,682.12,399.0
2021-08-06 13:40:00,681.2,681.2,681.18,681.18,219.0,681.2,681.2,681.18,681.18,219.0
2021-08-06 13:45:00,681.47,681.47,681.47,681.47,100.0,681.47,681.47,681.47,681.47,100.0
2021-08-06 13:50:00,680.97,682.0,680.97,682.0,300.0,680.97,682.0,680.97,682.0,300.0
2021-08-06 13:55:00,681.83,681.95,681.83,681.95,300.0,681.83,681.95,681.83,681.95,300.0
2021-08-06 14:00:00,682.09,682.09,681.45,681.61,600.0,682.09,682.09,681.45,681.61,600.0
2021-08-06 14:05:00,681.8,681.94,681.79,681.83,859.0,681.8,681.94,681.79,681.83,859.0
2021-08-06 14:10:00,681.49,681.49,680.26,680.58,1461.0,681.49,681.49,680.26,680.58,1461.0
2021-08-06 14:15:00,681.08,681.57,680.6,681.26,1301.0,681.08,681.57,680.6,681.26,1301.0
2021-08-06 14:20:00,680.61,681.33,680.6,681.33,200.0,680.61,681.33,680.6,681.33,200.0
2021-08-06 14:25:00,679.9,679.9,679.9,679.9,100.0,679.9,679.9,679.9,679.9,100.0
2021-08-06 14:30:00,679.92,679.92,678.97,678.97,200.0,679.92,679.92,678.97,678.97,200.0
2021-08-06 14:35:00,679.23,679.51,679.23,679.5,400.0,679.23,679.51,679.23,679.5,400.0
2021-08-06 14:40:00,678.98,679.24,678.71,678.97,800.0,678.98,679.24,678.71,678.97,800.0
2021-08-06 14:45:00,678.26,678.57,678.19,678.57,300.0,678.26,678.57,678.19,678.57,300.0
2021-08-06 14:50:00,677.97,679.21,677.59,678.81,1600.0,677.97,679.21,677.59,678.81,1600.0
2021-08-06 14:55:00,677.85,678.17,677.45,678.17,508.0,677.85,678.17,677.45,678.17,508.0
2021-08-06 15:00:00,676.42,676.51,676.36,676.4,600.0,676.42,676.51,676.36,676.4,600.0
2021-08-06 15:05:00,677.63,677.63,677.63,677.63,100.0,677.63,677.63,677.63,677.63,100.0
2021-08-06 15:10:00,677.1,677.34,676.72,676.73,530.0,677.1,677.34,676.72,676.73,530.0
2021-08-06 15:15:00,676.88,676.88,676.63,676.72,1050.0,676.88,676.88,676.63,676.72,1050.0
2021-08-06 15:20:00,676.28,676.89,676.28,676.4,700.0,676.28,676.89,676.28,676.4,700.0
2021-08-06 15:25:00,676.45,676.54,676.15,676.54,400.0,676.45,676.54,676.15,676.54,400.0
2021-08-06 15:30:00,675.89,676.3,675.89,676.3,302.0,675.89,676.3,675.89,676.3,302.0
2021-08-06 15:35:00,676.09,677.03,675.31,675.31,2711.0,676.09,677.03,675.31,675.31,2711.0
2021-08-06 15:40:00,675.45,675.97,675.45,675.55,400.0,675.45,675.97,675.45,675.55,400.0
2021-08-06 15:45:00,675.07,675.32,674.41,674.41,2400.0,675.07,675.32,674.41,674.41,2400.0
2021-08-06 15:50:00,674.31,674.73,673.47,674.45,3964.0,674.31,674.73,673.47,674.45,3964.0
2021-08-06 15:55:00,674.99,675.44,674.2,675.18,7394.0,674.99,675.44,674.2,675.18,7394.0
2021-08-09 09:30:00,675.01,676.59,670.84,676.59,5383.0,675.01,676.59,670.84,676.59,5383.0
2021-08-09 09:35:00,675.04,680.93,675.03,679.95,3534.0,675.04,680.93,675.03,679.95,3534.0
2021-08-09 09:40:00,680.0,681.75,676.26,680.34,6184.0,680.0,681.75,676.26,680.34,6184.0
2021-08-09 09:45:00,680.72,682.72,680.55,682.72,1244.0,680.72,682.72,680.55,682.72,1244.0
2021-08-09 09:50:00,682.88,684.97,678.39,679.63,4120.0,682.88,684.97,678.39,679.63,4120.0
2021-08-09 09:55:00,677.96,681.51,677.96,680.0,1972.0,677.96,681.51,677.96,680.0,1972.0
2021-08-09 10:00:00,680.1,680.1,679.49,679.49,3204.0,680.1,680.1,679.49,679.49,3204.0
2021-08-09 10:05:00,678.27,678.63,677.0,678.63,1900.0,678.27,678.63,677.0,678.63,1900.0
2021-08-09 10:10:00,678.5,678.5,676.0,676.0,800.0,678.5,678.5,676.0,676.0,800.0
2021-08-09 10:15:00,676.0,676.0,676.0,676.0,0.0,676.0,676.0,676.0,676.0,0.0
2021-08-09 10:20:00,676.28,677.92,676.28,677.92,496.0,676.28,677.92,676.28,677.92,496.0
2021-08-09 10:25:00,677.7,677.7,676.15,676.15,500.0,677.7,677.7,676.15,676.15,500.0
2021-08-09 10:30:00,676.63,680.03,676.63,678.9,4265.0,676.63,680.03,676.63,678.9,4265.0
2021-08-09 10:35:00,680.0,682.64,680.0,682.64,2066.0,680.0,682.64,680.0,682.64,2066.0
2021-08-09 10:40:00,681.67,684.17,681.66,684.17,900.0,681.67,684.17,681.66,684.17,900.0
2021-08-09 10:45:00,684.33,687.61,684.33,685.76,5235.0,684.33,687.61,684.33,685.76,5235.0
2021-08-09 10:50:00,684.75,684.75,684.54,684.54,300.0,684.75,684.75,684.54,684.54,300.0
2021-08-09 10:55:00,685.87,688.0,685.87,686.93,1000.0,685.87,688.0,685.87,686.93,1000.0
2021-08-09 11:00:00,686.71,686.99,686.33,686.88,1071.0,686.71,686.99,686.33,686.88,1071.0
2021-08-09 11:05:00,687.15,689.57,686.62,687.95,2174.0,687.15,689.57,686.62,687.95,2174.0
2021-08-09 11:10:00,688.79,691.98,688.79,690.74,1950.0,688.79,691.98,688.79,690.74,1950.0
2021-08-09 11:15:00,691.22,691.47,690.12,690.67,1429.0,691.22,691.47,690.12,690.67,1429.0
2021-08-09 11:20:00,690.73,690.73,688.34,688.34,1143.0,690.73,690.73,688.34,688.34,1143.0
2021-08-09 11:25:00,689.97,689.97,689.06,689.38,1032.0,689.97,689.97,689.06,689.38,1032.0
2021-08-09 11:30:00,689.83,689.83,689.07,689.07,449.0,689.83,689.83,689.07,689.07,449.0
2021-08-09 11:35:00,688.3,690.08,688.3,689.57,2172.0,688.3,690.08,688.3,689.57,2172.0
2021-08-09 11:40:00,690.75,691.49,690.16,691.49,705.0,690.75,691.49,690.16,691.49,705.0
2021-08-09 11:45:00,691.16,692.46,690.44,692.46,1600.0,691.16,692.46,690.44,692.46,1600.0
2021-08-09 11:50:00,692.49,694.95,692.34,694.95,2708.0,692.49,694.95,692.34,694.95,2708.0
2021-08-09 11:55:00,694.99,695.73,692.48,692.48,2151.0,694.99,695.73,692.48,692.48,2151.0
2021-08-09 12:00:00,692.19,693.14,692.19,693.14,1150.0,692.19,693.14,692.19,693.14,1150.0
2021-08-09 12:05:00,692.2,695.0,692.2,693.9,3716.0,692.2,695.0,692.2,693.9,3716.0
2021-08-09 12:10:00,694.5,695.93,694.5,695.93,2799.0,694.5,695.93,694.5,695.93,2799.0
2021-08-09 12:15:00,695.65,697.0,695.57,695.92,2543.0,695.65,697.0,695.57,695.92,2543.0
2021-08-09 12:20:00,696.41,698.24,695.72,695.72,3832.0,696.41,698.24,695.72,695.72,3832.0
2021-08-09 12:25:00,696.0,696.21,695.54,695.75,450.0,696.0,696.21,695.54,695.75,450.0
2021-08-09 12:30:00,696.33,697.31,695.73,695.73,944.0,696.33,697.31,695.73,695.73,944.0
2021-08-09 12:35:00,695.98,697.77,695.98,697.46,3800.0,695.98,697.77,695.98,697.46,3800.0
2021-08-09 12:40:00,697.11,698.0,697.11,697.5,1521.0,697.11,698.0,697.11,697.5,1521.0
2021-08-09 12:45:00,697.75,698.44,696.32,696.32,2000.0,697.75,698.44,696.32,696.32,2000.0
2021-08-09 12:50:00,696.66,698.0,695.68,698.0,3104.0,696.66,698.0,695.68,698.0,3104.0
2021-08-09 12:55:00,697.67,699.0,696.05,696.19,4000.0,697.67,699.0,696.05,696.19,4000.0
2021-08-09 13:00:00,696.0,696.86,696.0,696.2,1200.0,696.0,696.86,696.0,696.2,1200.0
2021-08-09 13:05:00,696.0,698.01,695.93,697.47,3512.0,696.0,698.01,695.93,697.47,3512.0
2021-08-09 13:10:00,697.3,697.74,697.3,697.74,800.0,697.3,697.74,697.3,697.74,800.0
2021-08-09 13:15:00,697.49,698.45,697.48,698.45,2918.0,697.49,698.45,697.48,698.45,2918.0
2021-08-09 13:20:00,698.04,699.34,698.04,698.34,2242.0,698.04,699.34,698.04,698.34,2242.0
2021-08-09 13:25:00,698.4,698.85,698.27,698.85,2197.0,698.4,698.85,698.27,698.85,2197.0
2021-08-09 13:30:00,698.41,699.42,698.41,699.02,3476.0,698.41,699.42,698.41,699.02,3476.0
2021-08-09 13:35:00,699.0,699.63,699.0,699.47,1935.0,699.0,699.63,699.0,699.47,1935.0
2021-08-09 13:40:00,699.48,700.19,698.6,699.37,6150.0,699.48,700.19,698.6,699.37,6150.0
2021-08-09 13:45:00,699.76,700.0,699.25,699.45,900.0,699.76,700.0,699.25,699.45,900.0
2021-08-09 13:50:00,699.45,700.26,699.22,700.26,1622.0,699.45,700.26,699.22,700.26,1622.0
2021-08-09 13:55:00,699.99,700.74,698.63,698.93,2758.0,699.99,700.74,698.63,698.93,2758.0
2021-08-09 14:00:00,699.13,699.26,698.55,698.55,900.0,699.13,699.26,698.55,698.55,900.0
2021-08-09 14:05:00,698.4,698.4,694.76,694.76,3110.0,698.4,698.4,694.76,694.76,3110.0
2021-08-09 14:10:00,694.54,694.54,693.37,694.54,2559.0,694.54,694.54,693.37,694.54,2559.0
2021-08-09 14:15:00,694.75,695.36,694.75,694.98,300.0,694.75,695.36,694.75,694.98,300.0
2021-08-09 14:20:00,695.02,695.3,692.6,693.14,3100.0,695.02,695.3,692.6,693.14,3100.0
2021-08-09 14:25:00,693.04,693.15,691.52,691.84,1516.0,693.04,693.15,691.52,691.84,1516.0
2021-08-09 14:30:00,692.39,692.59,691.57,691.57,2174.0,692.39,692.59,691.57,691.57,2174.0
2021-08-09 14:35:00,691.81,692.07,691.0,691.91,3080.0,691.81,692.07,691.0,691.91,3080.0
2021-08-09 14:40:00,691.38,691.38,691.18,691.18,500.0,691.38,691.38,691.18,691.18,500.0
2021-08-09 14:45:00,691.0,692.26,690.81,692.23,2700.0,691.0,692.26,690.81,692.23,2700.0
2021-08-09 14:50:00,692.11,692.11,691.26,691.26,501.0,692.11,692.11,691.26,691.26,501.0
2021-08-09 14:55:00,690.95,691.87,690.94,691.58,500.0,690.95,691.87,690.94,691.58,500.0
2021-08-09 15:00:00,691.59,692.12,691.15,691.9,1650.0,691.59,692.12,691.15,691.9,1650.0
2021-08-09 15:05:00,691.92,693.53,691.91,693.46,1000.0,691.92,693.53,691.91,693.46,1000.0
2021-08-09 15:10:00,693.5,695.11,693.5,694.95,2850.0,693.5,695.11,693.5,694.95,2850.0
2021-08-09 15:15:00,694.61,694.92,694.01,694.42,1619.0,694.61,694.92,694.01,694.42,1619.0
2021-08-09 15:20:00,694.01,694.28,693.37,693.78,2051.0,694.01,694.28,693.37,693.78,2051.0
2021-08-09 15:25:00,692.85,692.85,692.17,692.18,815.0,692.85,692.85,692.17,692.18,815.0
2021-08-09 15:30:00,691.74,693.06,691.74,692.57,1400.0,691.74,693.06,691.74,692.57,1400.0
2021-08-09 15:35:00,692.61,693.1,692.38,693.09,4552.0,692.61,693.1,692.38,693.09,4552.0
2021-08-09 15:40:00,693.1,693.69,692.39,692.57,4002.0,693.1,693.69,692.39,692.57,4002.0
2021-08-09 15:45:00,692.72,692.72,691.88,691.91,3531.0,692.72,692.72,691.88,691.91,3531.0
2021-08-09 15:50:00,691.14,691.7,690.57,690.57,5015.0,691.14,691.7,690.57,690.57,5015.0
2021-08-09 15:55:00,690.61,690.61,688.65,688.76,22170.0,690.61,690.61,688.65,688.76,22170.0
2021-08-10 09:30:00,689.48,694.22,689.48,691.83,2284.0,689.48,694.22,689.48,691.83,2284.0
2021-08-10 09:35:00,692.54,694.49,691.58,693.22,1067.0,692.54,694.49,691.58,693.22,1067.0
2021-08-10 09:40:00,694.44,698.67,694.44,696.44,2650.0,694.44,698.67,694.44,696.44,2650.0
2021-08-10 09:45:00,698.55,698.55,696.79,698.08,1500.0,698.55,698.55,696.79,698.08,1500.0
2021-08-10 09:50:00,696.74,697.81,694.64,696.06,1252.0,696.74,697.81,694.64,696.06,1252.0
2021-08-10 09:55:00,697.27,697.27,694.43,695.47,600.0,697.27,697.27,694.43,695.47,600.0
2021-08-10 10:00:00,693.44,697.58,693.44,697.58,2619.0,693.44,697.58,693.44,697.58,2619.0
2021-08-10 10:05:00,697.52,703.25,697.52,702.14,5662.0,697.52,703.25,697.52,702.14,5662.0
2021-08-10 10:10:00,702.21,705.25,701.2,705.25,4399.0,702.21,705.25,701.2,705.25,4399.0
2021-08-10 10:15:00,705.83,708.06,704.74,708.06,3719.0,705.83,708.06,704.74,708.06,3719.0
2021-08-10 10:20:00,707.44,707.44,703.59,704.05,4843.0,707.44,707.44,703.59,704.05,4843.0
2021-08-10 10:25:00,704.97,707.9,704.92,707.9,3211.0,704.97,707.9,704.92,707.9,3211.0
2021-08-10 10:30:00,706.14,706.14,705.0,705.09,6911.0,706.14,706.14,705.0,705.09,6911.0
2021-08-10 10:35:00,706.0,708.52,706.0,708.52,1635.0,706.0,708.52,706.0,708.52,1635.0
2021-08-10 10:40:00,708.2,709.32,707.04,707.52,4528.0,708.2,709.32,707.04,707.52,4528.0
2021-08-10 10:45:00,706.67,707.06,704.39,707.06,700.0,706.67,707.06,704.39,707.06,700.0
2021-08-10 10:50:00,707.55,707.55,704.93,704.93,1388.0,707.55,707.55,704.93,704.93,1388.0
2021-08-10 10:55:00,704.77,705.37,704.42,705.32,1825.0,704.77,705.37,704.42,705.32,1825.0
2021-08-10 11:00:00,704.88,704.92,704.39,704.4,600.0,704.88,704.92,704.39,704.4,600.0
2021-08-10 11:05:00,702.44,702.44,701.2,701.61,800.0,702.44,702.44,701.2,701.61,800.0
2021-08-10 11:10:00,701.47,701.88,700.73,701.06,2814.0,701.47,701.88,700.73,701.06,2814.0
2021-08-10 11:15:00,700.56,703.11,700.56,702.29,4487.0,700.56,703.11,700.56,702.29,4487.0
2021-08-10 11:20:00,702.06,703.89,701.42,703.0,2420.0,702.06,703.89,701.42,703.0,2420.0
2021-08-10 11:25:00,703.86,705.0,703.86,704.82,2156.0,703.86,705.0,703.86,704.82,2156.0
2021-08-10 11:30:00,705.4,705.77,704.36,705.76,1473.0,705.4,705.77,704.36,705.76,1473.0
2021-08-10 11:35:00,707.0,707.2,706.27,706.88,1003.0,707.0,707.2,706.27,706.88,1003.0
2021-08-10 11:40:00,706.73,706.77,706.25,706.67,1126.0,706.73,706.77,706.25,706.67,1126.0
2021-08-10 11:45:00,707.01,708.33,707.0,708.33,1026.0,707.01,708.33,707.0,708.33,1026.0
2021-08-10 11:50:00,708.1,710.0,708.1,710.0,1206.0,708.1,710.0,708.1,710.0,1206.0
2021-08-10 11:55:00,709.54,710.0,709.31,710.0,5057.0,709.54,710.0,709.31,710.0,5057.0
2021-08-10 12:00:00,710.0,711.61,710.0,710.72,5405.0,710.0,711.61,710.0,710.72,5405.0
2021-08-10 12:05:00,711.38,712.34,711.12,712.17,2489.0,711.38,712.34,711.12,712.17,2489.0
2021-08-10 12:10:00,712.17,712.53,712.06,712.16,1227.0,712.17,712.53,712.06,712.16,1227.0
2021-08-10 12:15:00,712.21,715.02,712.11,715.01,6639.0,712.21,715.02,712.11,715.01,6639.0
2021-08-10 12:20:00,715.24,718.0,714.77,716.03,6431.0,715.24,718.0,714.77,716.03,6431.0
2021-08-10 12:25:00,716.26,717.08,715.73,715.96,5682.0,716.26,717.08,715.73,715.96,5682.0
2021-08-10 12:30:00,716.18,716.18,713.18,713.61,2889.0,716.18,716.18,713.18,713.61,2889.0
2021-08-10 12:35:00,713.97,716.14,713.97,716.14,4985.0,713.97,716.14,713.97,716.14,4985.0
2021-08-10 12:40:00,715.87,716.26,714.16,714.16,2384.0,715.87,716.26,714.16,714.16,2384.0
2021-08-10 12:45:00,714.6,717.34,714.6,717.34,9273.0,714.6,717.34,714.6,717.34,9273.0
2021-08-10 12:50:00,716.27,717.88,716.27,717.19,1237.0,716.27,717.88,716.27,717.19,1237.0
2021-08-10 12:55:00,717.14,717.66,716.91,717.59,2301.0,717.14,717.66,716.91,717.59,2301.0
2021-08-10 13:00:00,716.21,717.84,716.21,717.59,1320.0,716.21,717.84,716.21,717.59,1320.0
2021-08-10 13:05:00,717.89,722.0,717.81,722.0,13602.0,717.89,722.0,717.81,722.0,13602.0
2021-08-10 13:10:00,720.18,723.0,720.18,722.88,6420.0,720.18,723.0,720.18,722.88,6420.0
2021-08-10 13:15:00,722.21,722.6,720.54,721.5,5192.0,722.21,722.6,720.54,721.5,5192.0
2021-08-10 13:20:00,721.64,723.0,721.5,722.85,3053.0,721.64,723.0,721.5,722.85,3053.0
2021-08-10 13:25:00,722.24,722.83,720.64,720.64,2710.0,722.24,722.83,720.64,720.64,2710.0
2021-08-10 13:30:00,720.75,722.76,720.75,722.21,1737.0,720.75,722.76,720.75,722.21,1737.0
2021-08-10 13:35:00,721.98,722.84,721.72,721.72,1500.0,721.98,722.84,721.72,721.72,1500.0
2021-08-10 13:40:00,721.81,722.03,720.56,720.61,2349.0,721.81,722.03,720.56,720.61,2349.0
2021-08-10 13:45:00,719.74,720.35,717.92,719.16,6632.0,719.74,720.35,717.92,719.16,6632.0
2021-08-10 13:50:00,717.91,718.55,717.54,718.55,2639.0,717.91,718.55,717.54,718.55,2639.0
2021-08-10 13:55:00,718.71,718.92,718.52,718.92,931.0,718.71,718.92,718.52,718.92,931.0
2021-08-10 14:00:00,718.38,718.38,716.33,716.33,1400.0,718.38,718.38,716.33,716.33,1400.0
2021-08-10 14:05:00,715.26,715.27,713.52,714.5,4013.0,715.26,715.27,713.52,714.5,4013.0
2021-08-10 14:10:00,714.0,715.03,713.33,715.03,1600.0,714.0,715.03,713.33,715.03,1600.0
2021-08-10 14:15:00,714.43,716.93,714.43,716.93,1957.0,714.43,716.93,714.43,716.93,1957.0
2021-08-10 14:20:00,716.33,716.33,714.56,714.79,7014.0,716.33,716.33,714.56,714.79,7014.0
2021-08-10 14:25:00,715.54,718.43,715.38,718.43,7421.0,715.54,718.43,715.38,718.43,7421.0
2021-08-10 14:30:00,717.63,719.02,717.63,719.01,1125.0,717.63,719.02,717.63,719.01,1125.0
2021-08-10 14:35:00,719.18,719.65,718.86,719.59,1922.0,719.18,719.65,718.86,719.59,1922.0
2021-08-10 14:40:00,719.06,721.37,719.06,721.37,2910.0,719.06,721.37,719.06,721.37,2910.0
2021-08-10 14:45:00,721.77,723.0,721.1,723.0,1503.0,721.77,723.0,721.1,723.0,1503.0
2021-08-10 14:50:00,723.0,723.0,721.76,722.48,2195.0,723.0,723.0,721.76,722.48,2195.0
2021-08-10 14:55:00,722.15,723.65,722.11,722.35,6205.0,722.15,723.65,722.11,722.35,6205.0
2021-08-10 15:00:00,721.94,722.2,721.25,722.2,800.0,721.94,722.2,721.25,722.2,800.0
2021-08-10 15:05:00,722.47,723.42,722.1,723.11,3229.0,722.47,723.42,722.1,723.11,3229.0
2021-08-10 15:10:00,723.21,724.88,723.21,723.54,3597.0,723.21,724.88,723.21,723.54,3597.0
2021-08-10 15:15:00,723.38,723.38,720.06,720.93,3038.0,723.38,723.38,720.06,720.93,3038.0
2021-08-10 15:20:00,721.59,724.1,720.97,723.52,3154.0,721.59,724.1,720.97,723.52,3154.0
2021-08-10 15:25:00,724.04,724.67,723.36,724.31,3919.0,724.04,724.67,723.36,724.31,3919.0
2021-08-10 15:30:00,724.03,724.03,721.72,721.77,3122.0,724.03,724.03,721.72,721.77,3122.0
2021-08-10 15:35:00,722.12,722.12,718.52,719.48,3401.0,722.12,722.12,718.52,719.48,3401.0
2021-08-10 15:40:00,719.99,719.99,716.64,718.55,3943.0,719.99,719.99,716.64,718.55,3943.0
2021-08-10 15:45:00,718.55,718.66,717.59,718.59,3253.0,718.55,718.66,717.59,718.59,3253.0
2021-08-10 15:50:00,718.5,719.32,717.99,719.0,4164.0,718.5,719.32,717.99,719.0,4164.0
2021-08-10 15:55:00,719.0,721.85,718.64,720.39,30057.0,719.0,721.85,718.64,720.39,30057.0
2021-08-11 09:30:00,721.21,728.88,717.49,726.85,27804.0,721.21,728.88,717.49,726.85,27804.0
2021-08-11 09:35:00,727.25,727.25,720.09,725.0,2373.0,727.25,727.25,720.09,725.0,2373.0
2021-08-11 09:40:00,722.13,724.65,720.15,723.64,3600.0,722.13,724.65,720.15,723.64,3600.0
2021-08-11 09:45:00,722.37,727.32,722.36,726.37,7122.0,722.37,727.32,722.36,726.37,7122.0
2021-08-11 09:50:00,725.33,727.5,722.21,722.22,14656.0,725.33,727.5,722.21,722.22,14656.0
2021-08-11 09:55:00,723.35,725.82,722.22,725.44,4976.0,723.35,725.82,722.22,725.44,4976.0
2021-08-11 10:00:00,725.45,728.88,724.48,727.72,20983.0,725.45,728.88,724.48,727.72,20983.0
2021-08-11 10:05:00,728.5,732.67,727.27,732.11,6524.0,728.5,732.67,727.27,732.11,6524.0
2021-08-11 10:10:00,732.71,739.99,732.71,738.56,13578.0,732.71,739.99,732.71,738.56,13578.0
2021-08-11 10:15:00,737.22,741.58,735.09,740.83,14340.0,737.22,741.58,735.09,740.83,14340.0
2021-08-11 10:20:00,739.9,740.23,737.58,737.66,3074.0,739.9,740.23,737.58,737.66,3074.0
2021-08-11 10:25:00,738.16,740.11,738.16,739.39,4761.0,738.16,740.11,738.16,739.39,4761.0
2021-08-11 10:30:00,739.24,740.4,730.97,731.43,13120.0,739.24,740.4,730.97,731.43,13120.0
2021-08-11 10:35:00,731.43,734.84,731.0,733.48,5850.0,731.43,734.84,731.0,733.48,5850.0
2021-08-11 10:40:00,734.34,735.79,733.83,735.46,3841.0,734.34,735.79,733.83,735.46,3841.0
2021-08-11 10:45:00,735.32,735.46,731.83,731.83,3903.0,735.32,735.46,731.83,731.83,3903.0
2021-08-11 10:50:00,732.37,732.37,728.28,729.56,7437.0,732.37,732.37,728.28,729.56,7437.0
2021-08-11 10:55:00,729.32,729.32,725.22,725.22,4155.0,729.32,729.32,725.22,725.22,4155.0
2021-08-11 11:00:00,726.01,727.63,721.13,721.5,18774.0,726.01,727.63,721.13,721.5,18774.0
2021-08-11 11:05:00,722.46,723.48,720.0,720.0,3547.0,722.46,723.48,720.0,720.0,3547.0
2021-08-11 11:10:00,721.09,726.41,721.09,725.57,4600.0,721.09,726.41,721.09,725.57,4600.0
2021-08-11 11:15:00,725.88,725.88,724.01,724.01,2268.0,725.88,725.88,724.01,724.01,2268.0
2021-08-11 11:20:00,723.64,727.8,723.64,727.78,3063.0,723.64,727.8,723.64,727.78,3063.0
2021-08-11 11:25:00,727.94,727.94,726.98,727.15,1100.0,727.94,727.94,726.98,727.15,1100.0
2021-08-11 11:30:00,726.31,726.31,724.69,724.69,700.0,726.31,726.31,724.69,724.69,700.0
2021-08-11 11:35:00,723.39,724.37,722.0,723.13,1200.0,723.39,724.37,722.0,723.13,1200.0
2021-08-11 11:40:00,724.24,724.24,723.13,723.19,1400.0,724.24,724.24,723.13,723.19,1400.0
2021-08-11 11:45:00,722.12,722.56,721.66,722.48,2662.0,722.12,722.56,721.66,722.48,2662.0
2021-08-11 11:50:00,722.0,723.26,722.0,722.28,1905.0,722.0,723.26,722.0,722.28,1905.0
2021-08-11 11:55:00,722.5,723.55,722.23,722.57,2209.0,722.5,723.55,722.23,722.57,2209.0
2021-08-11 12:00:00,722.82,724.42,722.81,724.42,1850.0,722.82,724.42,722.81,724.42,1850.0
2021-08-11 12:05:00,724.97,725.21,724.34,724.64,2063.0,724.97,725.21,724.34,724.64,2063.0
2021-08-11 12:10:00,724.31,724.31,723.71,724.1,800.0,724.31,724.31,723.71,724.1,800.0
2021-08-11 12:15:00,723.42,724.54,723.42,723.81,1390.0,723.42,724.54,723.42,723.81,1390.0
2021-08-11 12:20:00,724.38,726.83,724.09,726.83,2853.0,724.38,726.83,724.09,726.83,2853.0
2021-08-11 12:25:00,726.01,726.34,725.21,725.94,779.0,726.01,726.34,725.21,725.94,779.0
2021-08-11 12:30:00,724.61,725.63,724.41,724.42,1044.0,724.61,725.63,724.41,724.42,1044.0
2021-08-11 12:35:00,724.63,725.75,724.63,725.75,1205.0,724.63,725.75,724.63,725.75,1205.0
2021-08-11 12:40:00,726.14,727.0,725.87,727.0,1110.0,726.14,727.0,725.87,727.0,1110.0
2021-08-11 12:45:00,726.69,727.87,726.69,727.87,600.0,726.69,727.87,726.69,727.87,600.0
2021-08-11 12:50:00,727.87,730.7,727.87,730.02,2800.0,727.87,730.7,727.87,730.02,2800.0
2021-08-11 12:55:00,730.43,730.55,728.41,728.41,2320.0,730.43,730.55,728.41,728.41,2320.0
2021-08-11 13:00:00,729.0,730.39,728.77,728.78,2168.0,729.0,730.39,728.77,728.78,2168.0
2021-08-11 13:05:00,729.89,731.2,729.89,729.92,500.0,729.89,731.2,729.89,729.92,500.0
2021-08-11 13:10:00,731.16,731.16,729.96,731.0,1000.0,731.16,731.16,729.96,731.0,1000.0
2021-08-11 13:15:00,730.62,731.78,730.03,730.91,2950.0,730.62,731.78,730.03,730.91,2950.0
2021-08-11 13:20:00,731.12,731.63,730.05,731.23,1200.0,731.12,731.63,730.05,731.23,1200.0
2021-08-11 13:25:00,731.37,733.56,731.37,733.56,2840.0,731.37,733.56,731.37,733.56,2840.0
2021-08-11 13:30:00,733.53,734.32,732.9,734.05,2188.0,733.53,734.32,732.9,734.05,2188.0
2021-08-11 13:35:00,733.48,733.48,732.57,733.41,973.0,733.48,733.48,732.57,733.41,973.0
2021-08-11 13:40:00,733.33,734.5,733.32,734.05,1550.0,733.33,734.5,733.32,734.05,1550.0
2021-08-11 13:45:00,734.61,734.61,733.23,733.23,1408.0,734.61,734.61,733.23,733.23,1408.0
2021-08-11 13:50:00,733.01,733.43,732.09,733.39,600.0,733.01,733.43,732.09,733.39,600.0
2021-08-11 13:55:00,733.43,733.81,733.43,733.74,1212.0,733.43,733.81,733.43,733.74,1212.0
2021-08-11 14:00:00,733.69,733.69,732.18,732.44,2500.0,733.69,733.69,732.18,732.44,2500.0
2021-08-11 14:05:00,733.68,735.02,732.48,735.0,2281.0,733.68,735.02,732.48,735.0,2281.0
2021-08-11 14:10:00,735.34,735.34,734.38,734.38,1100.0,735.34,735.34,734.38,734.38,1100.0
2021-08-11 14:15:00,734.28,735.28,734.06,734.24,2293.0,734.28,735.28,734.06,734.24,2293.0
2021-08-11 14:20:00,734.7,735.77,734.5,734.5,2707.0,734.7,735.77,734.5,734.5,2707.0
2021-08-11 14:25:00,734.68,734.68,731.68,731.68,3969.0,734.68,734.68,731.68,731.68,3969.0
2021-08-11 14:30:00,732.69,732.9,731.5,731.5,6370.0,732.69,732.9,731.5,731.5,6370.0
2021-08-11 14:35:00,731.86,731.86,730.3,731.21,1601.0,731.86,731.86,730.3,731.21,1601.0
2021-08-11 14:40:00,730.93,732.8,730.92,732.44,1162.0,730.93,732.8,730.92,732.44,1162.0
2021-08-11 14:45:00,732.9,733.1,732.34,732.38,3670.0,732.9,733.1,732.34,732.38,3670.0
2021-08-11 14:50:00,732.6,732.6,731.3,731.96,600.0,732.6,732.6,731.3,731.96,600.0
2021-08-11 14:55:00,732.43,732.88,732.43,732.88,900.0,732.43,732.88,732.43,732.88,900.0
2021-08-11 15:00:00,732.9,733.15,732.5,732.87,1400.0,732.9,733.15,732.5,732.87,1400.0
2021-08-11 15:05:00,732.87,732.9,732.73,732.75,1124.0,732.87,732.9,732.73,732.75,1124.0
2021-08-11 15:10:00,732.4,732.4,729.1,730.2,3381.0,732.4,732.4,729.1,730.2,3381.0
2021-08-11 15:15:00,729.35,731.6,729.35,731.57,2358.0,729.35,731.6,729.35,731.57,2358.0
2021-08-11 15:20:00,731.55,732.14,730.02,730.02,3150.0,731.55,732.14,730.02,730.02,3150.0
2021-08-11 15:25:00,729.64,731.05,729.64,731.05,1508.0,729.64,731.05,729.64,731.05,1508.0
2021-08-11 15:30:00,731.37,732.6,730.86,731.04,3297.0,731.37,732.6,730.86,731.04,3297.0
2021-08-11 15:35:00,731.19,731.47,730.31,731.42,1878.0,731.19,731.47,730.31,731.42,1878.0
2021-08-11 15:40:00,731.92,731.99,731.4,731.99,1837.0,731.92,731.99,731.4,731.99,1837.0
2021-08-11 15:45:00,732.13,733.07,731.83,732.98,6011.0,732.13,733.07,731.83,732.98,6011.0
2021-08-11 15:50:00,732.57,733.21,732.08,732.15,8203.0,732.57,733.21,732.08,732.15,8203.0
2021-08-11 15:55:00,732.73,734.36,731.9,734.32,20020.0,732.73,734.36,731.9,734.32,20020.0
2021-08-12 09:30:00,733.81,738.48,733.6,737.63,8217.0,733.81,738.48,733.6,737.63,8217.0
2021-08-12 09:35:00,738.9,744.56,738.04,744.21,8259.0,738.9,744.56,738.04,744.21,8259.0
2021-08-12 09:40:00,743.52,744.22,739.59,739.6,12124.0,743.52,744.22,739.59,739.6,12124.0
2021-08-12 09:45:00,740.38,740.82,736.87,739.39,6072.0,740.38,740.82,736.87,739.39,6072.0
2021-08-12 09:50:00,737.22,739.55,735.18,735.26,8611.0,737.22,739.55,735.18,735.26,8611.0
2021-08-12 09:55:00,735.1,737.51,734.26,737.51,2696.0,735.1,737.51,734.26,737.51,2696.0
2021-08-12 10:00:00,736.45,736.45,732.07,732.99,3071.0,736.45,736.45,732.07,732.99,3071.0
2021-08-12 10:05:00,731.0,731.37,727.35,728.24,3674.0,731.0,731.37,727.35,728.24,3674.0
2021-08-12 10:10:00,727.64,728.74,725.0,728.25,6144.0,727.64,728.74,725.0,728.25,6144.0
2021-08-12 10:15:00,728.63,730.15,726.5,729.65,4533.0,728.63,730.15,726.5,729.65,4533.0
2021-08-12 10:20:00,729.16,730.36,727.15,729.45,2600.0,729.16,730.36,727.15,729.45,2600.0
2021-08-12 10:25:00,729.0,729.25,728.66,729.24,398.0,729.0,729.25,728.66,729.24,398.0
2021-08-12 10:30:00,730.28,730.28,728.54,729.39,2050.0,730.28,730.28,728.54,729.39,2050.0
2021-08-12 10:35:00,728.58,730.15,728.11,729.53,3001.0,728.58,730.15,728.11,729.53,3001.0
2021-08-12 10:40:00,729.2,729.21,727.12,728.7,6195.0,729.2,729.21,727.12,728.7,6195.0
2021-08-12 10:45:00,727.6,729.21,727.48,729.09,3472.0,727.6,729.21,727.48,729.09,3472.0
2021-08-12 10:50:00,728.2,728.86,727.69,727.99,1000.0,728.2,728.86,727.69,727.99,1000.0
2021-08-12 10:55:00,727.25,728.02,727.25,728.01,800.0,727.25,728.02,727.25,728.01,800.0
2021-08-12 11:00:00,728.1,728.1,727.33,727.34,200.0,728.1,728.1,727.33,727.34,200.0
2021-08-12 11:05:00,727.05,727.14,725.46,727.07,5344.0,727.05,727.14,725.46,727.07,5344.0
2021-08-12 11:10:00,726.64,728.25,726.64,727.88,1909.0,726.64,728.25,726.64,727.88,1909.0
2021-08-12 11:15:00,728.26,730.24,728.26,730.24,1425.0,728.26,730.24,728.26,730.24,1425.0
2021-08-12 11:20:00,731.0,731.76,730.0,730.0,2100.0,731.0,731.76,730.0,730.0,2100.0
2021-08-12 11:25:00,730.23,734.99,730.23,734.99,2829.0,730.23,734.99,730.23,734.99,2829.0
2021-08-12 11:30:00,733.29,734.4,733.28,733.36,1038.0,733.29,734.4,733.28,733.36,1038.0
2021-08-12 11:35:00,733.1,734.06,733.08,733.1,1100.0,733.1,734.06,733.08,733.1,1100.0
2021-08-12 11:40:00,731.36,731.72,731.36,731.72,287.0,731.36,731.72,731.36,731.72,287.0
2021-08-12 11:45:00,732.86,738.73,732.84,735.93,5393.0,732.86,738.73,732.84,735.93,5393.0
2021-08-12 11:50:00,736.65,737.35,735.12,737.35,1245.0,736.65,737.35,735.12,737.35,1245.0
2021-08-12 11:55:00,738.2,738.6,738.19,738.27,700.0,738.2,738.6,738.19,738.27,700.0
2021-08-12 12:00:00,738.98,741.58,738.85,738.85,2086.0,738.98,741.58,738.85,738.85,2086.0
2021-08-12 12:05:00,738.93,739.87,738.83,739.71,1500.0,738.93,739.87,738.83,739.71,1500.0
2021-08-12 12:10:00,739.45,740.28,738.39,740.25,2300.0,739.45,740.28,738.39,740.25,2300.0
2021-08-12 12:15:00,740.01,740.01,738.95,739.88,1100.0,740.01,740.01,738.95,739.88,1100.0
2021-08-12 12:20:00,739.98,739.98,739.39,739.79,300.0,739.98,739.98,739.39,739.79,300.0
2021-08-12 12:25:00,738.91,739.55,737.78,738.68,3272.0,738.91,739.55,737.78,738.68,3272.0
2021-08-12 12:30:00,738.68,739.53,737.83,739.46,1200.0,738.68,739.53,737.83,739.46,1200.0
2021-08-12 12:35:00,739.29,739.29,737.51,738.44,1756.0,739.29,739.29,737.51,738.44,1756.0
2021-08-12 12:40:00,738.45,738.45,736.74,736.99,1050.0,738.45,738.45,736.74,736.99,1050.0
2021-08-12 12:45:00,737.15,737.49,736.0,736.0,1847.0,737.15,737.49,736.0,736.0,1847.0
2021-08-12 12:50:00,736.67,736.67,735.74,736.2,503.0,736.67,736.67,735.74,736.2,503.0
2021-08-12 12:55:00,735.74,736.62,735.74,736.58,1744.0,735.74,736.62,735.74,736.58,1744.0
2021-08-12 13:00:00,737.26,737.26,736.11,736.11,300.0,737.26,737.26,736.11,736.11,300.0
2021-08-12 13:05:00,735.79,735.92,734.65,734.66,1158.0,735.79,735.92,734.65,734.66,1158.0
2021-08-12 13:10:00,734.2,734.36,734.2,734.36,600.0,734.2,734.36,734.2,734.36,600.0
2021-08-12 13:15:00,733.19,733.19,733.18,733.19,100.0,733.19,733.19,733.18,733.19,100.0
2021-08-12 13:20:00,732.57,732.57,731.56,731.59,2624.0,732.57,732.57,731.56,731.59,2624.0
2021-08-12 13:25:00,731.54,731.75,731.02,731.03,750.0,731.54,731.75,731.02,731.03,750.0
2021-08-12 13:30:00,731.02,731.34,730.66,731.34,927.0,731.02,731.34,730.66,731.34,927.0
2021-08-12 13:35:00,732.25,732.83,730.72,732.83,700.0,732.25,732.83,730.72,732.83,700.0
2021-08-12 13:40:00,732.68,733.38,732.68,733.1,2372.0,732.68,733.38,732.68,733.1,2372.0
2021-08-12 13:45:00,732.65,733.4,732.65,733.0,801.0,732.65,733.4,732.65,733.0,801.0
2021-08-12 13:50:00,732.54,733.98,732.54,733.98,1601.0,732.54,733.98,732.54,733.98,1601.0
2021-08-12 13:55:00,733.95,733.95,733.95,733.95,450.0,733.95,733.95,733.95,733.95,450.0
2021-08-12 14:00:00,732.98,734.83,732.97,734.49,1800.0,732.98,734.83,732.97,734.49,1800.0
2021-08-12 14:05:00,735.38,735.4,735.38,735.4,651.0,735.38,735.4,735.38,735.4,651.0
2021-08-12 14:10:00,735.2,735.25,733.62,734.0,2618.0,735.2,735.25,733.62,734.0,2618.0
2021-08-12 14:15:00,734.13,734.13,734.13,734.13,100.0,734.13,734.13,734.13,734.13,100.0
2021-08-12 14:20:00,733.78,733.94,732.94,733.11,870.0,733.78,733.94,732.94,733.11,870.0
2021-08-12 14:25:00,732.73,732.73,732.0,732.0,476.0,732.73,732.73,732.0,732.0,476.0
2021-08-12 14:30:00,730.82,730.82,730.46,730.46,300.0,730.82,730.82,730.46,730.46,300.0
2021-08-12 14:35:00,730.12,731.76,730.1,731.76,1594.0,730.12,731.76,730.1,731.76,1594.0
2021-08-12 14:40:00,731.51,732.93,731.35,732.93,1598.0,731.51,732.93,731.35,732.93,1598.0
2021-08-12 14:45:00,732.31,732.84,732.27,732.84,400.0,732.31,732.84,732.27,732.84,400.0
2021-08-12 14:50:00,732.4,734.09,732.4,734.09,1650.0,732.4,734.09,732.4,734.09,1650.0
2021-08-12 14:55:00,733.08,734.38,733.07,734.38,1200.0,733.08,734.38,733.07,734.38,1200.0
2021-08-12 15:00:00,734.38,734.41,734.38,734.41,310.0,734.38,734.41,734.38,734.41,310.0
2021-08-12 15:05:00,734.87,735.75,734.86,735.74,1055.0,734.87,735.75,734.86,735.74,1055.0
2021-08-12 15:10:00,735.76,736.86,735.76,736.27,700.0,735.76,736.86,735.76,736.27,700.0
2021-08-12 15:15:00,736.56,736.72,736.0,736.33,1500.0,736.56,736.72,736.0,736.33,1500.0
2021-08-12 15:20:00,735.24,735.24,734.22,734.26,650.0,735.24,735.24,734.22,734.26,650.0
2021-08-12 15:25:00,735.0,736.36,734.49,736.36,1538.0,735.0,736.36,734.49,736.36,1538.0
2021-08-12 15:30:00,735.3,735.79,734.97,735.69,1384.0,735.3,735.79,734.97,735.69,1384.0
2021-08-12 15:35:00,735.74,735.74,735.74,735.74,100.0,735.74,735.74,735.74,735.74,100.0
2021-08-12 15:40:00,734.8,735.78,734.8,735.4,1528.0,734.8,735.78,734.8,735.4,1528.0
2021-08-12 15:45:00,735.53,737.6,735.53,737.6,2213.0,735.53,737.6,735.53,737.6,2213.0
2021-08-12 15:50:00,738.11,739.08,737.37,739.08,3864.0,738.11,739.08,737.37,739.08,3864.0
2021-08-12 15:55:00,739.53,739.53,737.46,739.0,10581.0,739.53,739.53,737.46,739.0,10581.0
2021-08-13 09:30:00,740.0,740.25,734.38,739.3,3606.0,740.0,740.25,734.38,739.3,3606.0
2021-08-13 09:35:00,739.92,739.92,735.67,735.67,1070.0,739.92,739.92,735.67,735.67,1070.0
2021-08-13 09:40:00,736.01,739.49,736.01,737.0,1100.0,736.01,739.49,736.01,737.0,1100.0
2021-08-13 09:45:00,738.11,738.12,737.05,737.15,551.0,738.11,738.12,737.05,737.15,551.0
2021-08-13 09:50:00,737.16,737.16,734.0,734.0,1337.0,737.16,737.16,734.0,734.0,1337.0
2021-08-13 09:55:00,735.48,736.68,734.65,734.66,1036.0,735.48,736.68,734.65,734.66,1036.0
2021-08-13 10:00:00,734.0,734.21,730.11,730.11,2516.0,734.0,734.21,730.11,730.11,2516.0
2021-08-13 10:05:00,730.57,730.57,727.83,728.01,1141.0,730.57,730.57,727.83,728.01,1141.0
2021-08-13 10:10:00,728.52,730.31,728.0,728.23,2195.0,728.52,730.31,728.0,728.23,2195.0
2021-08-13 10:15:00,727.36,729.83,727.36,729.83,970.0,727.36,729.83,727.36,729.83,970.0
2021-08-13 10:20:00,728.61,728.62,725.22,726.33,3873.0,728.61,728.62,725.22,726.33,3873.0
2021-08-13 10:25:00,725.97,726.65,725.33,725.98,500.0,725.97,726.65,725.33,725.98,500.0
2021-08-13 10:30:00,724.01,724.02,720.0,720.0,3931.0,724.01,724.02,720.0,720.0,3931.0
2021-08-13 10:35:00,720.8,722.76,720.09,722.76,2390.0,720.8,722.76,720.09,722.76,2390.0
2021-08-13 10:40:00,721.97,721.97,717.56,718.56,3959.0,721.97,721.97,717.56,718.56,3959.0
2021-08-13 10:45:00,719.2,719.5,717.17,719.5,2830.0,719.2,719.5,717.17,719.5,2830.0
2021-08-13 10:50:00,720.23,720.6,719.0,719.05,3284.0,720.23,720.6,719.0,719.05,3284.0
2021-08-13 10:55:00,718.51,720.0,717.15,719.52,4746.0,718.51,720.0,717.15,719.52,4746.0
2021-08-13 11:00:00,720.24,722.39,720.17,721.81,6717.0,720.24,722.39,720.17,721.81,6717.0
2021-08-13 11:05:00,722.04,722.9,721.13,721.76,4943.0,722.04,722.9,721.13,721.76,4943.0
2021-08-13 11:10:00,722.39,725.41,721.37,724.29,3966.0,722.39,725.41,721.37,724.29,3966.0
2021-08-13 11:15:00,724.2,726.0,724.2,725.44,1634.0,724.2,726.0,724.2,725.44,1634.0
2021-08-13 11:20:00,724.65,725.55,722.45,722.45,4603.0,724.65,725.55,722.45,722.45,4603.0
2021-08-13 11:25:00,722.21,722.21,719.04,719.04,5800.0,722.21,722.21,719.04,719.04,5800.0
2021-08-13 11:30:00,717.22,718.5,714.22,718.5,17346.0,717.22,718.5,714.22,718.5,17346.0
2021-08-13 11:35:00,719.14,719.14,714.83,714.83,3246.0,719.14,719.14,714.83,714.83,3246.0
2021-08-13 11:40:00,714.92,714.92,710.16,710.77,15475.0,714.92,714.92,710.16,710.77,15475.0
2021-08-13 11:45:00,710.43,716.66,710.43,716.66,3712.0,710.43,716.66,710.43,716.66,3712.0
2021-08-13 11:50:00,716.56,718.56,716.54,716.63,1943.0,716.56,718.56,716.54,716.63,1943.0
2021-08-13 11:55:00,716.2,716.24,712.5,712.5,4952.0,716.2,716.24,712.5,712.5,4952.0
2021-08-13 12:00:00,712.5,716.75,712.5,716.57,5700.0,712.5,716.75,712.5,716.57,5700.0
2021-08-13 12:05:00,717.0,717.0,715.89,715.89,500.0,717.0,717.0,715.89,715.89,500.0
2021-08-13 12:10:00,716.09,716.09,716.09,716.09,100.0,716.09,716.09,716.09,716.09,100.0
2021-08-13 12:15:00,716.68,717.51,716.36,717.5,1832.0,716.68,717.51,716.36,717.5,1832.0
2021-08-13 12:20:00,717.98,718.7,717.9,717.9,847.0,717.98,718.7,717.9,717.9,847.0
2021-08-13 12:25:00,718.56,719.89,718.56,719.89,400.0,718.56,719.89,718.56,719.89,400.0
2021-08-13 12:30:00,720.5,720.5,719.06,719.07,927.0,720.5,720.5,719.06,719.07,927.0
2021-08-13 12:35:00,718.81,720.47,718.81,719.96,801.0,718.81,720.47,718.81,719.96,801.0
2021-08-13 12:40:00,721.4,721.4,720.9,720.9,600.0,721.4,721.4,720.9,720.9,600.0
2021-08-13 12:45:00,720.56,720.56,720.56,720.56,100.0,720.56,720.56,720.56,720.56,100.0
2021-08-13 12:50:00,719.52,719.85,719.52,719.84,200.0,719.52,719.85,719.52,719.84,200.0
2021-08-13 12:55:00,720.0,720.9,720.0,720.58,1858.0,720.0,720.9,720.0,720.58,1858.0
2021-08-13 13:00:00,719.5,720.21,719.5,720.21,300.0,719.5,720.21,719.5,720.21,300.0
2021-08-13 13:05:00,718.3,719.09,716.58,719.09,8296.0,718.3,719.09,716.58,719.09,8296.0
2021-08-13 13:10:00,719.1,722.98,718.81,722.98,2867.0,719.1,722.98,718.81,722.98,2867.0
2021-08-13 13:15:00,721.85,723.98,721.76,723.45,4405.0,721.85,723.98,721.76,723.45,4405.0
2021-08-13 13:20:00,722.82,724.0,719.88,719.88,8830.0,722.82,724.0,719.88,719.88,8830.0
2021-08-13 13:25:00,721.59,721.59,718.64,718.64,874.0,721.59,721.59,718.64,718.64,874.0
2021-08-13 13:30:00,719.06,719.06,718.33,718.33,573.0,719.06,719.06,718.33,718.33,573.0
2021-08-13 13:35:00,718.4,718.4,717.64,718.09,501.0,718.4,718.4,717.64,718.09,501.0
2021-08-13 13:40:00,718.09,718.09,718.09,718.09,0.0,718.09,718.09,718.09,718.09,0.0
2021-08-13 13:45:00,718.94,720.0,718.19,719.97,1033.0,718.94,720.0,718.19,719.97,1033.0
2021-08-13 13:50:00,720.36,720.98,720.0,720.8,581.0,720.36,720.98,720.0,720.8,581.0
2021-08-13 13:55:00,720.09,720.09,720.09,720.09,100.0,720.09,720.09,720.09,720.09,100.0
2021-08-13 14:00:00,720.03,720.38,720.02,720.38,704.0,720.03,720.38,720.02,720.38,704.0
2021-08-13 14:05:00,721.12,721.12,720.35,720.91,1051.0,721.12,721.12,720.35,720.91,1051.0
2021-08-13 14:10:00,721.06,722.0,721.05,722.0,3512.0,721.06,722.0,721.05,722.0,3512.0
2021-08-13 14:15:00,721.9,721.9,720.25,720.25,2604.0,721.9,721.9,720.25,720.25,2604.0
2021-08-13 14:20:00,719.88,719.89,718.78,718.85,4544.0,719.88,719.89,718.78,718.85,4544.0
2021-08-13 14:25:00,718.84,720.98,718.38,720.98,4262.0,718.84,720.98,718.38,720.98,4262.0
2021-08-13 14:30:00,720.47,720.89,720.46,720.59,1302.0,720.47,720.89,720.46,720.59,1302.0
2021-08-13 14:35:00,720.71,721.08,720.42,720.42,900.0,720.71,721.08,720.42,720.42,900.0
2021-08-13 14:40:00,718.58,718.58,717.55,717.55,400.0,718.58,718.58,717.55,717.55,400.0
2021-08-13 14:45:00,718.35,718.5,718.14,718.15,504.0,718.35,718.5,718.14,718.15,504.0
2021-08-13 14:50:00,717.89,717.89,715.7,716.8,8240.0,717.89,717.89,715.7,716.8,8240.0
2021-08-13 14:55:00,716.6,717.06,716.13,716.13,700.0,716.6,717.06,716.13,716.13,700.0
2021-08-13 15:00:00,716.19,716.51,716.18,716.51,1400.0,716.19,716.51,716.18,716.51,1400.0
2021-08-13 15:05:00,716.21,717.36,716.0,717.36,1705.0,716.21,717.36,716.0,717.36,1705.0
2021-08-13 15:10:00,717.96,718.78,717.7,718.75,2912.0,717.96,718.78,717.7,718.75,2912.0
2021-08-13 15:15:00,718.89,719.93,718.43,719.93,2469.0,718.89,719.93,718.43,719.93,2469.0
2021-08-13 15:20:00,720.39,720.67,720.39,720.67,1390.0,720.39,720.67,720.39,720.67,1390.0
2021-08-13 15:25:00,720.97,721.03,718.93,718.93,3693.0,720.97,721.03,718.93,718.93,3693.0
2021-08-13 15:30:00,718.21,719.29,718.11,719.29,2654.0,718.21,719.29,718.11,719.29,2654.0
2021-08-13 15:35:00,719.63,720.0,718.17,720.0,2595.0,719.63,720.0,718.17,720.0,2595.0
2021-08-13 15:40:00,720.71,721.4,720.23,720.92,3460.0,720.71,721.4,720.23,720.92,3460.0
2021-08-13 15:45:00,720.91,722.71,720.91,722.3,5140.0,720.91,722.71,720.91,722.3,5140.0
2021-08-13 15:50:00,723.52,723.53,722.5,723.0,2822.0,723.52,723.53,722.5,723.0,2822.0
2021-08-13 15:55:00,723.37,723.56,721.79,723.52,16509.0,723.37,723.56,721.79,723.52,16509.0
2021-08-16 09:30:00,712.0,714.5,706.78,708.19,15830.0,712.0,714.5,706.78,708.19,15830.0
2021-08-16 09:35:00,710.03,711.89,707.79,710.45,2900.0,710.03,711.89,707.79,710.45,2900.0
2021-08-16 09:40:00,710.76,710.77,706.37,707.13,2359.0,710.76,710.77,706.37,707.13,2359.0
2021-08-16 09:45:00,706.37,706.38,700.47,700.51,6284.0,706.37,706.38,700.47,700.51,6284.0
2021-08-16 09:50:00,700.38,700.56,697.02,698.78,8071.0,700.38,700.56,697.02,698.78,8071.0
2021-08-16 09:55:00,699.73,701.12,698.37,700.3,5587.0,699.73,701.12,698.37,700.3,5587.0
2021-08-16 10:00:00,699.65,703.46,699.56,701.53,2326.0,699.65,703.46,699.56,701.53,2326.0
2021-08-16 10:05:00,702.53,706.82,701.72,706.82,2189.0,702.53,706.82,701.72,706.82,2189.0
2021-08-16 10:10:00,706.34,709.45,706.33,707.79,1114.0,706.34,709.45,706.33,707.79,1114.0
2021-08-16 10:15:00,706.23,706.95,705.17,705.17,1000.0,706.23,706.95,705.17,705.17,1000.0
2021-08-16 10:20:00,706.27,706.66,705.18,706.6,750.0,706.27,706.66,705.18,706.6,750.0
2021-08-16 10:25:00,706.05,706.35,704.36,706.01,1302.0,706.05,706.35,704.36,706.01,1302.0
2021-08-16 10:30:00,704.88,706.99,704.87,706.99,1000.0,704.88,706.99,704.87,706.99,1000.0
2021-08-16 10:35:00,706.56,710.46,706.52,710.46,600.0,706.56,710.46,706.52,710.46,600.0
2021-08-16 10:40:00,710.5,714.83,710.5,713.01,10457.0,710.5,714.83,710.5,713.01,10457.0
2021-08-16 10:45:00,711.53,711.54,711.04,711.05,669.0,711.53,711.54,711.04,711.05,669.0
2021-08-16 10:50:00,710.79,711.5,709.61,710.0,1133.0,710.79,711.5,709.61,710.0,1133.0
2021-08-16 10:55:00,710.38,710.87,710.37,710.62,600.0,710.38,710.87,710.37,710.62,600.0
2021-08-16 11:00:00,711.3,711.95,708.8,708.81,1615.0,711.3,711.95,708.8,708.81,1615.0
2021-08-16 11:05:00,708.0,708.21,706.67,708.21,1318.0,708.0,708.21,706.67,708.21,1318.0
2021-08-16 11:10:00,707.94,708.22,707.1,707.2,2889.0,707.94,708.22,707.1,707.2,2889.0
2021-08-16 11:15:00,707.36,709.08,707.27,709.08,1503.0,707.36,709.08,707.27,709.08,1503.0
2021-08-16 11:20:00,709.1,709.1,709.1,709.1,400.0,709.1,709.1,709.1,709.1,400.0
2021-08-16 11:25:00,709.5,710.17,709.5,710.17,300.0,709.5,710.17,709.5,710.17,300.0
2021-08-16 11:30:00,710.22,711.71,710.0,711.31,650.0,710.22,711.71,710.0,711.31,650.0
2021-08-16 11:35:00,711.36,711.53,710.67,711.53,650.0,711.36,711.53,710.67,711.53,650.0
2021-08-16 11:40:00,711.5,713.22,711.07,713.22,2400.0,711.5,713.22,711.07,713.22,2400.0
2021-08-16 11:45:00,711.88,712.59,711.88,712.41,1190.0,711.88,712.59,711.88,712.41,1190.0
2021-08-16 11:50:00,713.0,713.17,712.79,712.81,800.0,713.0,713.17,712.79,712.81,800.0
2021-08-16 11:55:00,712.04,712.04,712.04,712.04,100.0,712.04,712.04,712.04,712.04,100.0
2021-08-16 12:00:00,711.25,711.25,709.99,709.99,1013.0,711.25,711.25,709.99,709.99,1013.0
2021-08-16 12:05:00,709.88,709.88,708.96,708.96,200.0,709.88,709.88,708.96,708.96,200.0
2021-08-16 12:10:00,709.18,709.28,707.37,707.55,2247.0,709.18,709.28,707.37,707.55,2247.0
2021-08-16 12:15:00,707.87,708.4,707.87,708.07,500.0,707.87,708.4,707.87,708.07,500.0
2021-08-16 12:20:00,706.9,706.9,706.62,706.62,200.0,706.9,706.9,706.62,706.62,200.0
2021-08-16 12:25:00,706.64,706.65,706.64,706.64,246.0,706.64,706.65,706.64,706.64,246.0
2021-08-16 12:30:00,706.64,706.64,706.64,706.64,0.0,706.64,706.64,706.64,706.64,0.0
2021-08-16 12:35:00,704.9,705.7,704.77,705.7,700.0,704.9,705.7,704.77,705.7,700.0
2021-08-16 12:40:00,705.84,705.88,705.57,705.58,465.0,705.84,705.88,705.57,705.58,465.0
2021-08-16 12:45:00,706.29,706.5,705.34,706.43,800.0,706.29,706.5,705.34,706.43,800.0
2021-08-16 12:50:00,705.51,707.12,705.5,707.12,300.0,705.51,707.12,705.5,707.12,300.0
2021-08-16 12:55:00,707.28,708.32,707.28,708.0,459.0,707.28,708.32,707.28,708.0,459.0
2021-08-16 13:00:00,706.88,706.88,706.88,706.88,100.0,706.88,706.88,706.88,706.88,100.0
2021-08-16 13:05:00,707.31,707.31,707.31,707.31,100.0,707.31,707.31,707.31,707.31,100.0
2021-08-16 13:10:00,707.6,707.6,707.6,707.6,212.0,707.6,707.6,707.6,707.6,212.0
2021-08-16 13:15:00,708.08,708.34,708.08,708.34,200.0,708.08,708.34,708.08,708.34,200.0
2021-08-16 13:20:00,707.32,707.34,707.32,707.34,200.0,707.32,707.34,707.32,707.34,200.0
2021-08-16 13:25:00,708.42,708.42,708.42,708.42,100.0,708.42,708.42,708.42,708.42,100.0
2021-08-16 13:30:00,707.87,707.87,707.87,707.87,100.0,707.87,707.87,707.87,707.87,100.0
2021-08-16 13:35:00,708.91,708.91,708.46,708.73,700.0,708.91,708.91,708.46,708.73,700.0
2021-08-16 13:40:00,708.68,710.0,708.68,710.0,200.0,708.68,710.0,708.68,710.0,200.0
2021-08-16 13:45:00,709.97,709.97,708.72,709.11,394.0,709.97,709.97,708.72,709.11,394.0
2021-08-16 13:50:00,709.96,709.96,709.96,709.96,100.0,709.96,709.96,709.96,709.96,100.0
2021-08-16 13:55:00,709.5,710.86,709.49,710.19,1283.0,709.5,710.86,709.49,710.19,1283.0
2021-08-16 14:00:00,710.96,710.96,710.96,710.96,100.0,710.96,710.96,710.96,710.96,100.0
2021-08-16 14:05:00,710.66,712.96,710.66,712.96,400.0,710.66,712.96,710.66,712.96,400.0
2021-08-16 14:10:00,713.0,713.3,712.73,712.88,600.0,713.0,713.3,712.73,712.88,600.0
2021-08-16 14:15:00,712.41,713.53,711.7,712.82,2925.0,712.41,713.53,711.7,712.82,2925.0
2021-08-16 14:20:00,712.78,713.25,712.67,712.75,412.0,712.78,713.25,712.67,712.75,412.0
2021-08-16 14:25:00,711.87,712.44,711.87,712.44,400.0,711.87,712.44,711.87,712.44,400.0
2021-08-16 14:30:00,712.26,713.11,712.26,712.99,609.0,712.26,713.11,712.26,712.99,609.0
2021-08-16 14:35:00,713.37,714.3,713.09,714.26,1208.0,713.37,714.3,713.09,714.26,1208.0
2021-08-16 14:40:00,714.6,716.24,714.6,716.24,2473.0,714.6,716.24,714.6,716.24,2473.0
2021-08-16 14:45:00,716.24,717.99,716.16,717.89,1203.0,716.24,717.99,716.16,717.89,1203.0
2021-08-16 14:50:00,718.18,718.19,718.18,718.19,300.0,718.18,718.19,718.18,718.19,300.0
2021-08-16 14:55:00,718.91,718.91,718.01,718.01,501.0,718.91,718.91,718.01,718.01,501.0
2021-08-16 15:00:00,717.35,717.5,717.34,717.5,200.0,717.35,717.5,717.34,717.5,200.0
2021-08-16 15:05:00,717.64,717.84,716.21,716.21,2050.0,717.64,717.84,716.21,716.21,2050.0
2021-08-16 15:10:00,715.87,716.41,715.85,716.41,400.0,715.87,716.41,715.85,716.41,400.0
2021-08-16 15:15:00,716.79,716.79,716.64,716.64,200.0,716.79,716.79,716.64,716.64,200.0
2021-08-16 15:20:00,716.73,716.78,716.73,716.78,200.0,716.73,716.78,716.73,716.78,200.0
2021-08-16 15:25:00,716.78,716.78,716.78,716.78,0.0,716.78,716.78,716.78,716.78,0.0
2021-08-16 15:30:00,716.16,716.47,715.83,716.15,810.0,716.16,716.47,715.83,716.15,810.0
2021-08-16 15:35:00,715.92,716.54,715.41,716.23,3100.0,715.92,716.54,715.41,716.23,3100.0
2021-08-16 15:40:00,716.38,717.07,716.38,717.07,1205.0,716.38,717.07,716.38,717.07,1205.0
2021-08-16 15:45:00,717.07,717.38,716.43,716.43,1628.0,717.07,717.38,716.43,716.43,1628.0
2021-08-16 15:50:00,716.44,716.78,715.18,715.34,2714.0,716.44,716.78,715.18,715.34,2714.0
2021-08-16 15:55:00,715.47,715.76,714.48,715.76,12826.0,715.47,715.76,714.48,715.76,12826.0
2021-08-17 09:30:00,704.47,704.47,696.03,696.03,8607.0,704.47,704.47,696.03,696.03,8607.0
2021-08-17 09:35:00,696.39,700.99,696.0,696.0,3050.0,696.39,700.99,696.0,696.0,3050.0
2021-08-17 09:40:00,696.13,699.42,696.13,699.42,2300.0,696.13,699.42,696.13,699.42,2300.0
2021-08-17 09:45:00,699.42,702.24,698.14,702.2,2450.0,699.42,702.24,698.14,702.2,2450.0
2021-08-17 09:50:00,702.2,703.72,699.0,700.55,2900.0,702.2,703.72,699.0,700.55,2900.0
2021-08-17 09:55:00,698.83,699.44,694.22,694.22,11108.0,698.83,699.44,694.22,694.22,11108.0
2021-08-17 10:00:00,693.37,694.78,690.66,691.51,2916.0,693.37,694.78,690.66,691.51,2916.0
2021-08-17 10:05:00,690.79,693.41,690.79,692.01,5004.0,690.79,693.41,690.79,692.01,5004.0
2021-08-17 10:10:00,691.08,695.0,691.07,695.0,1600.0,691.08,695.0,691.07,695.0,1600.0
2021-08-17 10:15:00,695.26,695.27,693.95,694.49,1144.0,695.26,695.27,693.95,694.49,1144.0
2021-08-17 10:20:00,695.96,697.02,695.0,695.0,1721.0,695.96,697.02,695.0,695.0,1721.0
2021-08-17 10:25:00,696.0,698.07,695.23,695.24,11042.0,696.0,698.07,695.23,695.24,11042.0
2021-08-17 10:30:00,695.91,696.44,692.66,693.0,1998.0,695.91,696.44,692.66,693.0,1998.0
2021-08-17 10:35:00,692.02,692.72,691.04,692.72,4255.0,692.02,692.72,691.04,692.72,4255.0
2021-08-17 10:40:00,691.37,693.83,691.36,693.75,2749.0,691.37,693.83,691.36,693.75,2749.0
2021-08-17 10:45:00,693.66,693.9,692.68,693.9,2438.0,693.66,693.9,692.68,693.9,2438.0
2021-08-17 10:50:00,693.7,695.33,693.7,695.06,1734.0,693.7,695.33,693.7,695.06,1734.0
2021-08-17 10:55:00,695.12,695.12,690.99,690.99,6530.0,695.12,695.12,690.99,690.99,6530.0
2021-08-17 11:00:00,690.41,690.93,687.2,687.2,7429.0,690.41,690.93,687.2,687.2,7429.0
2021-08-17 11:05:00,687.0,688.38,686.99,687.34,1705.0,687.0,688.38,686.99,687.34,1705.0
2021-08-17 11:10:00,687.71,687.71,683.44,686.47,5009.0,687.71,687.71,683.44,686.47,5009.0
2021-08-17 11:15:00,686.91,687.27,685.85,687.27,3152.0,686.91,687.27,685.85,687.27,3152.0
2021-08-17 11:20:00,686.54,686.55,684.6,684.61,2407.0,686.54,686.55,684.6,684.61,2407.0
2021-08-17 11:25:00,683.82,683.82,683.82,683.82,100.0,683.82,683.82,683.82,683.82,100.0
2021-08-17 11:30:00,684.17,684.74,681.93,683.09,5582.0,684.17,684.74,681.93,683.09,5582.0
2021-08-17 11:35:00,683.22,684.31,682.67,683.45,5128.0,683.22,684.31,682.67,683.45,5128.0
2021-08-17 11:40:00,684.19,685.74,684.19,685.49,4358.0,684.19,685.74,684.19,685.49,4358.0
2021-08-17 11:45:00,686.08,686.29,685.47,685.48,502.0,686.08,686.29,685.47,685.48,502.0
2021-08-17 11:50:00,685.71,687.57,685.71,686.86,2034.0,685.71,687.57,685.71,686.86,2034.0
2021-08-17 11:55:00,686.48,686.48,682.5,682.5,500.0,686.48,686.48,682.5,682.5,500.0
2021-08-17 12:00:00,682.25,682.25,680.26,681.88,3896.0,682.25,682.25,680.26,681.88,3896.0
2021-08-17 12:05:00,682.69,683.72,682.49,683.1,1422.0,682.69,683.72,682.49,683.1,1422.0
2021-08-17 12:10:00,683.61,684.33,683.37,683.7,1044.0,683.61,684.33,683.37,683.7,1044.0
2021-08-17 12:15:00,684.27,684.4,683.5,683.5,517.0,684.27,684.4,683.5,683.5,517.0
2021-08-17 12:20:00,683.4,684.62,681.78,681.79,2436.0,683.4,684.62,681.78,681.79,2436.0
2021-08-17 12:25:00,682.5,684.01,681.74,683.91,1930.0,682.5,684.01,681.74,683.91,1930.0
2021-08-17 12:30:00,683.43,683.93,682.28,682.69,630.0,683.43,683.93,682.28,682.69,630.0
2021-08-17 12:35:00,682.63,682.63,681.0,681.82,1643.0,682.63,682.63,681.0,681.82,1643.0
2021-08-17 12:40:00,680.77,680.9,677.17,679.06,8080.0,680.77,680.9,677.17,679.06,8080.0
2021-08-17 12:45:00,679.54,679.7,676.76,676.76,4109.0,679.54,679.7,676.76,676.76,4109.0
2021-08-17 12:50:00,677.16,680.97,676.38,680.62,2663.0,677.16,680.97,676.38,680.62,2663.0
2021-08-17 12:55:00,680.45,680.45,678.0,678.85,2433.0,680.45,680.45,678.0,678.85,2433.0
2021-08-17 13:00:00,678.8,681.42,678.78,680.0,2500.0,678.8,681.42,678.78,680.0,2500.0
2021-08-17 13:05:00,680.32,681.38,679.56,681.04,1112.0,680.32,681.38,679.56,681.04,1112.0
2021-08-17 13:10:00,681.0,681.56,681.0,681.54,500.0,681.0,681.56,681.0,681.54,500.0
2021-08-17 13:15:00,681.56,683.0,681.0,681.0,1624.0,681.56,683.0,681.0,681.0,1624.0
2021-08-17 13:20:00,681.29,681.9,680.94,681.59,1600.0,681.29,681.9,680.94,681.59,1600.0
2021-08-17 13:25:00,681.59,682.4,681.12,682.08,3151.0,681.59,682.4,681.12,682.08,3151.0
2021-08-17 13:30:00,681.26,681.66,681.24,681.66,300.0,681.26,681.66,681.24,681.66,300.0
2021-08-17 13:35:00,681.12,681.12,680.3,680.3,1000.0,681.12,681.12,680.3,680.3,1000.0
2021-08-17 13:40:00,680.64,680.64,679.28,680.36,1701.0,680.64,680.64,679.28,680.36,1701.0
2021-08-17 13:45:00,679.04,679.04,677.97,678.0,610.0,679.04,679.04,677.97,678.0,610.0
2021-08-17 13:50:00,677.99,679.4,677.95,679.4,945.0,677.99,679.4,677.95,679.4,945.0
2021-08-17 13:55:00,679.01,680.27,679.01,680.27,1513.0,679.01,680.27,679.01,680.27,1513.0
2021-08-17 14:00:00,680.37,680.62,679.57,679.57,3368.0,680.37,680.62,679.57,679.57,3368.0
2021-08-17 14:05:00,680.76,680.77,679.19,680.0,1100.0,680.76,680.77,679.19,680.0,1100.0
2021-08-17 14:10:00,680.19,681.08,679.85,679.85,1400.0,680.19,681.08,679.85,679.85,1400.0
2021-08-17 14:15:00,680.56,681.25,680.25,680.88,1000.0,680.56,681.25,680.25,680.88,1000.0
2021-08-17 14:20:00,680.51,681.01,680.4,680.73,1600.0,680.51,681.01,680.4,680.73,1600.0
2021-08-17 14:25:00,680.63,680.63,678.94,679.36,3100.0,680.63,680.63,678.94,679.36,3100.0
2021-08-17 14:30:00,679.7,680.56,679.34,680.0,2584.0,679.7,680.56,679.34,680.0,2584.0
2021-08-17 14:35:00,679.35,681.34,679.35,680.89,2485.0,679.35,681.34,679.35,680.89,2485.0
2021-08-17 14:40:00,680.85,681.51,680.02,681.51,1700.0,680.85,681.51,680.02,681.51,1700.0
2021-08-17 14:45:00,681.79,683.13,680.45,681.73,12841.0,681.79,683.13,680.45,681.73,12841.0
2021-08-17 14:50:00,683.13,683.15,682.01,682.88,1223.0,683.13,683.15,682.01,682.88,1223.0
2021-08-17 14:55:00,682.74,686.49,682.74,684.89,4720.0,682.74,686.49,682.74,684.89,4720.0
2021-08-17 15:00:00,685.17,686.26,685.17,686.0,2163.0,685.17,686.26,685.17,686.0,2163.0
2021-08-17 15:05:00,685.6,686.45,685.6,686.37,900.0,685.6,686.45,685.6,686.37,900.0
2021-08-17 15:10:00,685.83,685.83,685.76,685.76,300.0,685.83,685.83,685.76,685.76,300.0
2021-08-17 15:15:00,685.16,686.54,685.16,685.91,1900.0,685.16,686.54,685.16,685.91,1900.0
2021-08-17 15:20:00,685.49,686.02,685.4,686.02,916.0,685.49,686.02,685.4,686.02,916.0
2021-08-17 15:25:00,686.0,686.55,685.5,685.61,3150.0,686.0,686.55,685.5,685.61,3150.0
2021-08-17 15:30:00,686.29,686.29,684.08,684.61,5920.0,686.29,686.29,684.08,684.61,5920.0
2021-08-17 15:35:00,685.16,687.48,685.12,686.19,3740.0,685.16,687.48,685.12,686.19,3740.0
2021-08-17 15:40:00,686.61,686.61,685.14,685.68,4082.0,686.61,686.61,685.14,685.68,4082.0
2021-08-17 15:45:00,686.39,686.71,685.13,685.3,6822.0,686.39,686.71,685.13,685.3,6822.0
2021-08-17 15:50:00,685.96,687.46,685.61,687.05,4491.0,685.96,687.46,685.61,687.05,4491.0
2021-08-17 15:55:00,688.43,688.88,687.5,688.37,10879.0,688.43,688.88,687.5,688.37,10879.0
2021-08-18 09:30:00,688.0,692.41,687.94,692.41,4428.0,688.0,692.41,687.94,692.41,4428.0
2021-08-18 09:35:00,693.0,694.4,691.03,691.67,5944.0,693.0,694.4,691.03,691.67,5944.0
2021-08-18 09:40:00,691.01,691.97,688.5,691.97,1500.0,691.01,691.97,688.5,691.97,1500.0
2021-08-18 09:45:00,689.88,689.88,685.02,685.25,3400.0,689.88,689.88,685.02,685.25,3400.0
2021-08-18 09:50:00,686.34,691.17,686.34,691.17,1000.0,686.34,691.17,686.34,691.17,1000.0
2021-08-18 09:55:00,691.99,692.13,690.42,692.13,1828.0,691.99,692.13,690.42,692.13,1828.0
2021-08-18 10:00:00,691.8,693.05,690.0,692.52,3926.0,691.8,693.05,690.0,692.52,3926.0
2021-08-18 10:05:00,692.54,695.53,692.3,695.0,7070.0,692.54,695.53,692.3,695.0,7070.0
2021-08-18 10:10:00,695.93,698.35,695.59,697.36,7297.0,695.93,698.35,695.59,697.36,7297.0
2021-08-18 10:15:00,697.96,698.89,694.71,694.98,2940.0,697.96,698.89,694.71,694.98,2940.0
2021-08-18 10:20:00,696.53,697.93,696.53,697.93,500.0,696.53,697.93,696.53,697.93,500.0
2021-08-18 10:25:00,696.09,696.83,692.34,692.48,4691.0,696.09,696.83,692.34,692.48,4691.0
2021-08-18 10:30:00,692.96,693.21,691.3,692.45,7114.0,692.96,693.21,691.3,692.45,7114.0
2021-08-18 10:35:00,693.05,693.45,690.24,690.57,2600.0,693.05,693.45,690.24,690.57,2600.0
2021-08-18 10:40:00,691.01,692.19,687.02,687.02,3583.0,691.01,692.19,687.02,687.02,3583.0
2021-08-18 10:45:00,688.71,688.71,686.18,687.79,1100.0,688.71,688.71,686.18,687.79,1100.0
2021-08-18 10:50:00,690.0,690.52,688.59,688.6,1438.0,690.0,690.52,688.59,688.6,1438.0
2021-08-18 10:55:00,688.95,689.5,687.36,687.36,1775.0,688.95,689.5,687.36,687.36,1775.0
2021-08-18 11:00:00,686.14,687.19,685.54,687.19,1091.0,686.14,687.19,685.54,687.19,1091.0
2021-08-18 11:05:00,686.37,686.37,684.67,684.67,1633.0,686.37,686.37,684.67,684.67,1633.0
2021-08-18 11:10:00,685.11,685.44,681.27,682.2,1500.0,685.11,685.44,681.27,682.2,1500.0
2021-08-18 11:15:00,683.12,684.0,681.91,683.52,3679.0,683.12,684.0,681.91,683.52,3679.0
2021-08-18 11:20:00,683.96,686.0,683.96,686.0,7051.0,683.96,686.0,683.96,686.0,7051.0
2021-08-18 11:25:00,686.65,687.0,686.13,686.66,400.0,686.65,687.0,686.13,686.66,400.0
2021-08-18 11:30:00,685.85,686.7,684.69,684.69,1128.0,685.85,686.7,684.69,684.69,1128.0
2021-08-18 11:35:00,684.92,685.54,684.14,685.54,646.0,684.92,685.54,684.14,685.54,646.0
2021-08-18 11:40:00,685.74,685.74,685.73,685.74,100.0,685.74,685.74,685.73,685.74,100.0
2021-08-18 11:45:00,686.95,687.69,686.85,687.69,805.0,686.95,687.69,686.85,687.69,805.0
2021-08-18 11:50:00,687.0,689.47,687.0,688.84,3032.0,687.0,689.47,687.0,688.84,3032.0
2021-08-18 11:55:00,689.0,690.75,689.0,690.75,834.0,689.0,690.75,689.0,690.75,834.0
2021-08-18 12:00:00,689.66,690.7,689.21,690.7,600.0,689.66,690.7,689.21,690.7,600.0
2021-08-18 12:05:00,690.77,690.77,690.77,690.77,100.0,690.77,690.77,690.77,690.77,100.0
2021-08-18 12:10:00,691.69,691.69,689.47,689.82,1683.0,691.69,691.69,689.47,689.82,1683.0
2021-08-18 12:15:00,690.1,690.69,689.4,689.73,4720.0,690.1,690.69,689.4,689.73,4720.0
2021-08-18 12:20:00,690.12,690.67,688.75,688.75,1372.0,690.12,690.67,688.75,688.75,1372.0
2021-08-18 12:25:00,689.62,689.62,688.87,689.21,300.0,689.62,689.62,688.87,689.21,300.0
2021-08-18 12:30:00,689.0,689.0,689.0,689.0,100.0,689.0,689.0,689.0,689.0,100.0
2021-08-18 12:35:00,690.31,691.0,690.3,691.0,600.0,690.31,691.0,690.3,691.0,600.0
2021-08-18 12:40:00,690.82,691.09,690.82,691.09,328.0,690.82,691.09,690.82,691.09,328.0
2021-08-18 12:45:00,691.11,691.99,690.8,690.8,300.0,691.11,691.99,690.8,690.8,300.0
2021-08-18 12:50:00,691.42,693.07,691.41,693.07,772.0,691.42,693.07,691.41,693.07,772.0
2021-08-18 12:55:00,692.53,692.53,692.53,692.53,100.0,692.53,692.53,692.53,692.53,100.0
2021-08-18 13:00:00,693.15,693.2,692.21,692.67,1177.0,693.15,693.2,692.21,692.67,1177.0
2021-08-18 13:05:00,693.0,694.24,693.0,693.65,1000.0,693.0,694.24,693.0,693.65,1000.0
2021-08-18 13:10:00,694.89,695.27,694.7,694.7,729.0,694.89,695.27,694.7,694.7,729.0
2021-08-18 13:15:00,694.82,695.29,694.36,694.36,2435.0,694.82,695.29,694.36,694.36,2435.0
2021-08-18 13:20:00,694.17,694.53,694.17,694.39,500.0,694.17,694.53,694.17,694.39,500.0
2021-08-18 13:25:00,694.55,695.75,694.55,695.59,1764.0,694.55,695.75,694.55,695.59,1764.0
2021-08-18 13:30:00,695.39,696.81,695.39,696.27,4352.0,695.39,696.81,695.39,696.27,4352.0
2021-08-18 13:35:00,696.76,696.76,696.76,696.76,100.0,696.76,696.76,696.76,696.76,100.0
2021-08-18 13:40:00,697.03,698.21,696.49,698.21,608.0,697.03,698.21,696.49,698.21,608.0
2021-08-18 13:45:00,698.37,699.18,697.67,698.43,3600.0,698.37,699.18,697.67,698.43,3600.0
2021-08-18 13:50:00,698.58,698.67,697.55,698.09,1920.0,698.58,698.67,697.55,698.09,1920.0
2021-08-18 13:55:00,697.7,698.15,697.6,697.87,1577.0,697.7,698.15,697.6,697.87,1577.0
2021-08-18 14:00:00,698.18,699.5,697.78,699.5,2307.0,698.18,699.5,697.78,699.5,2307.0
2021-08-18 14:05:00,699.98,700.18,699.97,700.0,712.0,699.98,700.18,699.97,700.0,712.0
2021-08-18 14:10:00,699.2,699.2,693.0,693.0,2488.0,699.2,699.2,693.0,693.0,2488.0
2021-08-18 14:15:00,692.15,693.0,690.5,692.07,2650.0,692.15,693.0,690.5,692.07,2650.0
2021-08-18 14:20:00,692.83,693.99,692.06,693.99,1352.0,692.83,693.99,692.06,693.99,1352.0
2021-08-18 14:25:00,694.0,695.09,693.17,693.17,2151.0,694.0,695.09,693.17,693.17,2151.0
2021-08-18 14:30:00,693.78,694.0,690.69,690.69,4643.0,693.78,694.0,690.69,690.69,4643.0
2021-08-18 14:35:00,691.38,692.69,691.38,692.61,764.0,691.38,692.69,691.38,692.61,764.0
2021-08-18 14:40:00,692.61,692.61,692.61,692.61,0.0,692.61,692.61,692.61,692.61,0.0
2021-08-18 14:45:00,692.61,692.61,692.61,692.61,0.0,692.61,692.61,692.61,692.61,0.0
2021-08-18 14:50:00,693.18,693.18,691.67,691.67,2149.0,693.18,693.18,691.67,691.67,2149.0
2021-08-18 14:55:00,691.76,691.77,691.76,691.76,100.0,691.76,691.77,691.76,691.76,100.0
2021-08-18 15:00:00,690.63,690.63,690.63,690.63,100.0,690.63,690.63,690.63,690.63,100.0
2021-08-18 15:05:00,690.62,690.62,690.46,690.46,1100.0,690.62,690.62,690.46,690.46,1100.0
2021-08-18 15:10:00,691.3,691.82,691.08,691.08,1214.0,691.3,691.82,691.08,691.08,1214.0
2021-08-18 15:15:00,691.39,692.32,691.39,692.32,300.0,691.39,692.32,691.39,692.32,300.0
2021-08-18 15:20:00,691.6,692.26,691.48,691.5,1739.0,691.6,692.26,691.48,691.5,1739.0
2021-08-18 15:25:00,690.88,690.96,689.17,689.44,1709.0,690.88,690.96,689.17,689.44,1709.0
2021-08-18 15:30:00,687.68,688.95,687.5,688.48,2280.0,687.68,688.95,687.5,688.48,2280.0
2021-08-18 15:35:00,688.61,688.61,685.7,686.4,4858.0,688.61,688.61,685.7,686.4,4858.0
2021-08-18 15:40:00,686.29,686.62,686.0,686.22,1036.0,686.29,686.62,686.0,686.22,1036.0
2021-08-18 15:45:00,686.27,686.68,684.65,684.65,4110.0,686.27,686.68,684.65,684.65,4110.0
2021-08-18 15:50:00,685.12,685.12,683.0,683.47,4413.0,685.12,685.12,683.0,683.47,4413.0
2021-08-18 15:55:00,683.34,684.43,682.16,684.39,11262.0,683.34,684.43,682.16,684.39,11262.0
2021-08-19 09:30:00,673.47,680.22,673.47,680.22,8050.0,673.47,680.22,673.47,680.22,8050.0
2021-08-19 09:35:00,681.61,682.62,678.65,678.84,2350.0,681.61,682.62,678.65,678.84,2350.0
2021-08-19 09:40:00,678.4,678.94,674.27,675.25,1400.0,678.4,678.94,674.27,675.25,1400.0
2021-08-19 09:45:00,676.35,680.0,676.03,678.33,2099.0,676.35,680.0,676.03,678.33,2099.0
2021-08-19 09:50:00,677.34,677.58,675.01,676.84,4677.0,677.34,677.58,675.01,676.84,4677.0
2021-08-19 09:55:00,677.08,677.65,676.17,676.18,800.0,677.08,677.65,676.17,676.18,800.0
2021-08-19 10:00:00,678.05,682.99,678.05,682.99,1057.0,678.05,682.99,678.05,682.99,1057.0
2021-08-19 10:05:00,681.89,682.99,681.89,682.84,500.0,681.89,682.99,681.89,682.84,500.0
2021-08-19 10:10:00,682.36,683.38,680.26,681.99,2200.0,682.36,683.38,680.26,681.99,2200.0
2021-08-19 10:15:00,679.96,681.87,679.95,681.84,800.0,679.96,681.87,679.95,681.84,800.0
2021-08-19 10:20:00,681.0,681.0,680.2,680.2,400.0,681.0,681.0,680.2,680.2,400.0
2021-08-19 10:25:00,679.66,679.83,677.69,678.05,3258.0,679.66,679.83,677.69,678.05,3258.0
2021-08-19 10:30:00,676.96,676.96,674.53,675.38,2093.0,676.96,676.96,674.53,675.38,2093.0
2021-08-19 10:35:00,674.73,674.73,670.66,671.34,3861.0,674.73,674.73,670.66,671.34,3861.0
2021-08-19 10:40:00,671.0,671.52,668.32,668.85,5331.0,671.0,671.52,668.32,668.85,5331.0
2021-08-19 10:45:00,669.4,670.6,668.94,670.31,2321.0,669.4,670.6,668.94,670.31,2321.0
2021-08-19 10:50:00,670.22,671.59,670.21,671.33,2765.0,670.22,671.59,670.21,671.33,2765.0
2021-08-19 10:55:00,671.9,672.96,671.44,672.6,2593.0,671.9,672.96,671.44,672.6,2593.0
2021-08-19 11:00:00,671.92,672.72,671.43,671.63,1200.0,671.92,672.72,671.43,671.63,1200.0
2021-08-19 11:05:00,670.87,671.12,669.91,670.41,800.0,670.87,671.12,669.91,670.41,800.0
2021-08-19 11:10:00,670.41,670.41,670.41,670.41,0.0,670.41,670.41,670.41,670.41,0.0
2021-08-19 11:15:00,673.04,674.37,672.94,674.37,1079.0,673.04,674.37,672.94,674.37,1079.0
2021-08-19 11:20:00,674.5,674.99,673.86,674.46,2202.0,674.5,674.99,673.86,674.46,2202.0
2021-08-19 11:25:00,674.81,674.81,670.56,671.07,1145.0,674.81,674.81,670.56,671.07,1145.0
2021-08-19 11:30:00,670.29,671.75,670.29,670.94,1421.0,670.29,671.75,670.29,670.94,1421.0
2021-08-19 11:35:00,671.0,671.83,670.09,670.95,2100.0,671.0,671.83,670.09,670.95,2100.0
2021-08-19 11:40:00,670.37,670.62,670.37,670.62,200.0,670.37,670.62,670.37,670.62,200.0
2021-08-19 11:45:00,671.08,672.65,671.08,671.15,1725.0,671.08,672.65,671.08,671.15,1725.0
2021-08-19 11:50:00,671.12,671.12,670.67,671.07,767.0,671.12,671.12,670.67,671.07,767.0
2021-08-19 11:55:00,671.2,671.61,670.83,670.92,2508.0,671.2,671.61,670.83,670.92,2508.0
2021-08-19 12:00:00,670.78,672.24,670.45,671.86,2400.0,670.78,672.24,670.45,671.86,2400.0
2021-08-19 12:05:00,671.72,672.45,669.72,669.72,1250.0,671.72,672.45,669.72,669.72,1250.0
2021-08-19 12:10:00,670.43,671.37,670.05,670.12,1758.0,670.43,671.37,670.05,670.12,1758.0
2021-08-19 12:15:00,669.53,669.57,669.36,669.37,550.0,669.53,669.57,669.36,669.37,550.0
2021-08-19 12:20:00,669.71,669.71,668.5,669.47,4107.0,669.71,669.71,668.5,669.47,4107.0
2021-08-19 12:25:00,670.42,673.25,670.42,671.98,4250.0,670.42,673.25,670.42,671.98,4250.0
2021-08-19 12:30:00,671.99,671.99,670.5,671.02,1741.0,671.99,671.99,670.5,671.02,1741.0
2021-08-19 12:35:00,671.11,672.48,670.77,672.48,900.0,671.11,672.48,670.77,672.48,900.0
2021-08-19 12:40:00,672.48,672.48,671.76,672.26,721.0,672.48,672.48,671.76,672.26,721.0
2021-08-19 12:45:00,672.25,672.32,672.03,672.03,600.0,672.25,672.32,672.03,672.03,600.0
2021-08-19 12:50:00,671.47,672.69,671.47,672.69,800.0,671.47,672.69,671.47,672.69,800.0
2021-08-19 12:55:00,672.41,673.54,671.34,673.54,3000.0,672.41,673.54,671.34,673.54,3000.0
2021-08-19 13:00:00,671.85,672.13,671.5,671.5,500.0,671.85,672.13,671.5,671.5,500.0
2021-08-19 13:05:00,670.6,670.6,670.46,670.46,300.0,670.6,670.6,670.46,670.46,300.0
2021-08-19 13:10:00,670.59,671.87,670.48,671.84,1200.0,670.59,671.87,670.48,671.84,1200.0
2021-08-19 13:15:00,672.21,672.35,672.05,672.24,900.0,672.21,672.35,672.05,672.24,900.0
2021-08-19 13:20:00,672.0,672.01,670.95,671.64,2000.0,672.0,672.01,670.95,671.64,2000.0
2021-08-19 13:25:00,671.33,671.36,670.95,670.95,1330.0,671.33,671.36,670.95,670.95,1330.0
2021-08-19 13:30:00,671.0,671.0,670.28,670.76,900.0,671.0,671.0,670.28,670.76,900.0
2021-08-19 13:35:00,670.45,671.07,670.12,671.07,900.0,670.45,671.07,670.12,671.07,900.0
2021-08-19 13:40:00,671.44,671.83,669.76,670.2,7352.0,671.44,671.83,669.76,670.2,7352.0
2021-08-19 13:45:00,670.05,670.05,668.07,669.88,3608.0,670.05,670.05,668.07,669.88,3608.0
2021-08-19 13:50:00,670.85,670.85,670.5,670.5,300.0,670.85,670.85,670.5,670.5,300.0
2021-08-19 13:55:00,670.18,670.83,668.91,668.91,1814.0,670.18,670.83,668.91,668.91,1814.0
2021-08-19 14:00:00,669.54,670.09,669.07,669.07,400.0,669.54,670.09,669.07,669.07,400.0
2021-08-19 14:05:00,669.4,670.0,668.69,668.69,600.0,669.4,670.0,668.69,668.69,600.0
2021-08-19 14:10:00,668.93,670.27,667.95,669.98,3142.0,668.93,670.27,667.95,669.98,3142.0
2021-08-19 14:15:00,669.4,670.52,669.23,670.51,1519.0,669.4,670.52,669.23,670.51,1519.0
2021-08-19 14:20:00,670.27,671.17,670.27,671.16,300.0,670.27,671.17,670.27,671.16,300.0
2021-08-19 14:25:00,671.24,671.86,667.29,667.78,1952.0,671.24,671.86,667.29,667.78,1952.0
2021-08-19 14:30:00,667.08,667.86,666.0,667.62,1815.0,667.08,667.86,666.0,667.62,1815.0
2021-08-19 14:35:00,669.22,670.17,669.0,669.57,1066.0,669.22,670.17,669.0,669.57,1066.0
2021-08-19 14:40:00,669.14,670.78,669.14,670.44,500.0,669.14,670.78,669.14,670.44,500.0
2021-08-19 14:45:00,669.94,670.09,669.7,669.71,300.0,669.94,670.09,669.7,669.71,300.0
2021-08-19 14:50:00,669.11,669.11,667.9,668.46,1000.0,669.11,669.11,667.9,668.46,1000.0
2021-08-19 14:55:00,671.81,671.81,669.58,670.29,810.0,671.81,671.81,669.58,670.29,810.0
2021-08-19 15:00:00,670.68,672.7,670.67,672.7,2154.0,670.68,672.7,670.67,672.7,2154.0
2021-08-19 15:05:00,673.18,673.8,672.89,673.19,2197.0,673.18,673.8,672.89,673.19,2197.0
2021-08-19 15:10:00,673.19,673.19,672.43,672.49,650.0,673.19,673.19,672.43,672.49,650.0
2021-08-19 15:15:00,672.65,673.66,672.38,673.66,1200.0,672.65,673.66,672.38,673.66,1200.0
2021-08-19 15:20:00,673.86,675.03,673.39,674.66,2866.0,673.86,675.03,673.39,674.66,2866.0
2021-08-19 15:25:00,674.4,674.7,674.06,674.07,1656.0,674.4,674.7,674.06,674.07,1656.0
2021-08-19 15:30:00,674.46,674.74,673.52,674.49,2400.0,674.46,674.74,673.52,674.49,2400.0
2021-08-19 15:35:00,674.44,674.53,673.3,673.31,2000.0,674.44,674.53,673.3,673.31,2000.0
2021-08-19 15:40:00,673.3,673.38,672.0,672.86,2101.0,673.3,673.38,672.0,672.86,2101.0
2021-08-19 15:45:00,672.68,672.68,670.21,670.75,4304.0,672.68,672.68,670.21,670.75,4304.0
2021-08-19 15:50:00,670.75,672.53,670.75,672.48,8806.0,670.75,672.53,670.75,672.48,8806.0
2021-08-19 15:55:00,671.84,673.92,671.7,673.92,12933.0,671.84,673.92,671.7,673.92,12933.0
2021-08-20 09:30:00,677.89,678.68,675.57,676.47,3975.0,677.89,678.68,675.57,676.47,3975.0
2021-08-20 09:35:00,676.58,676.92,674.91,676.02,800.0,676.58,676.92,674.91,676.02,800.0
2021-08-20 09:40:00,675.02,675.02,673.51,674.88,1537.0,675.02,675.02,673.51,674.88,1537.0
2021-08-20 09:45:00,675.09,677.12,675.09,676.12,1020.0,675.09,677.12,675.09,676.12,1020.0
2021-08-20 09:50:00,676.59,677.23,673.78,674.35,1500.0,676.59,677.23,673.78,674.35,1500.0
2021-08-20 09:55:00,673.51,676.56,673.51,673.84,1822.0,673.51,676.56,673.51,673.84,1822.0
2021-08-20 10:00:00,674.35,674.35,670.0,670.0,3324.0,674.35,674.35,670.0,670.0,3324.0
2021-08-20 10:05:00,669.37,670.0,669.37,670.0,763.0,669.37,670.0,669.37,670.0,763.0
2021-08-20 10:10:00,669.35,671.93,668.54,668.56,3918.0,669.35,671.93,668.54,668.56,3918.0
2021-08-20 10:15:00,668.95,669.91,668.05,668.74,2193.0,668.95,669.91,668.05,668.74,2193.0
2021-08-20 10:20:00,668.5,668.5,664.83,664.83,2199.0,668.5,668.5,664.83,664.83,2199.0
2021-08-20 10:25:00,664.94,666.0,664.76,666.0,3205.0,664.94,666.0,664.76,666.0,3205.0
2021-08-20 10:30:00,666.34,668.89,666.25,668.89,1194.0,666.34,668.89,666.25,668.89,1194.0
2021-08-20 10:35:00,668.91,670.7,668.85,670.7,885.0,668.91,670.7,668.85,670.7,885.0
2021-08-20 10:40:00,670.65,670.65,668.46,668.46,2007.0,670.65,670.65,668.46,668.46,2007.0
2021-08-20 10:45:00,669.33,672.9,669.04,672.9,1999.0,669.33,672.9,669.04,672.9,1999.0
2021-08-20 10:50:00,672.08,674.32,671.92,674.12,1600.0,672.08,674.32,671.92,674.12,1600.0
2021-08-20 10:55:00,674.75,676.4,674.75,675.82,5422.0,674.75,676.4,674.75,675.82,5422.0
2021-08-20 11:00:00,675.98,678.72,675.0,677.07,8081.0,675.98,678.72,675.0,677.07,8081.0
2021-08-20 11:05:00,677.94,679.44,676.71,676.71,2450.0,677.94,679.44,676.71,676.71,2450.0
2021-08-20 11:10:00,677.73,681.31,676.98,679.73,5501.0,677.73,681.31,676.98,679.73,5501.0
2021-08-20 11:15:00,679.28,681.1,679.28,680.87,1314.0,679.28,681.1,679.28,680.87,1314.0
2021-08-20 11:20:00,680.47,680.47,679.7,679.7,200.0,680.47,680.47,679.7,679.7,200.0
2021-08-20 11:25:00,679.85,679.85,679.6,679.6,500.0,679.85,679.85,679.6,679.6,500.0
2021-08-20 11:30:00,681.0,682.28,680.83,681.93,2290.0,681.0,682.28,680.83,681.93,2290.0
2021-08-20 11:35:00,681.26,682.76,680.8,681.9,4005.0,681.26,682.76,680.8,681.9,4005.0
2021-08-20 11:40:00,681.92,683.35,681.92,683.21,2663.0,681.92,683.35,681.92,683.21,2663.0
2021-08-20 11:45:00,683.54,684.08,683.03,683.42,750.0,683.54,684.08,683.03,683.42,750.0
2021-08-20 11:50:00,684.12,684.8,682.38,683.33,3103.0,684.12,684.8,682.38,683.33,3103.0
2021-08-20 11:55:00,682.49,682.88,681.74,682.88,3180.0,682.49,682.88,681.74,682.88,3180.0
2021-08-20 12:00:00,682.38,682.53,679.9,680.24,4611.0,682.38,682.53,679.9,680.24,4611.0
2021-08-20 12:05:00,681.02,681.75,680.87,680.87,600.0,681.02,681.75,680.87,680.87,600.0
2021-08-20 12:10:00,680.14,681.16,680.14,681.16,2200.0,680.14,681.16,680.14,681.16,2200.0
2021-08-20 12:15:00,681.15,682.14,681.1,682.09,1500.0,681.15,682.14,681.1,682.09,1500.0
2021-08-20 12:20:00,681.89,682.22,681.89,682.22,432.0,681.89,682.22,681.89,682.22,432.0
2021-08-20 12:25:00,682.17,684.18,681.84,684.15,1826.0,682.17,684.18,681.84,684.15,1826.0
2021-08-20 12:30:00,683.86,683.87,683.25,683.54,1000.0,683.86,683.87,683.25,683.54,1000.0
2021-08-20 12:35:00,683.98,684.98,683.98,684.98,1200.0,683.98,684.98,683.98,684.98,1200.0
2021-08-20 12:40:00,684.97,687.49,684.7,687.24,2473.0,684.97,687.49,684.7,687.24,2473.0
2021-08-20 12:45:00,687.73,689.99,687.73,689.17,7623.0,687.73,689.99,687.73,689.17,7623.0
2021-08-20 12:50:00,689.9,691.98,688.8,691.25,3663.0,689.9,691.98,688.8,691.25,3663.0
2021-08-20 12:55:00,691.19,691.24,690.06,690.65,1075.0,691.19,691.24,690.06,690.65,1075.0
2021-08-20 13:00:00,690.62,691.74,690.0,690.99,3839.0,690.62,691.74,690.0,690.99,3839.0
2021-08-20 13:05:00,690.96,690.96,688.48,689.37,1100.0,690.96,690.96,688.48,689.37,1100.0
2021-08-20 13:10:00,690.14,691.0,689.63,691.0,926.0,690.14,691.0,689.63,691.0,926.0
2021-08-20 13:15:00,691.64,691.65,690.24,690.66,600.0,691.64,691.65,690.24,690.66,600.0
2021-08-20 13:20:00,691.09,691.09,689.36,689.96,1600.0,691.09,691.09,689.36,689.96,1600.0
2021-08-20 13:25:00,690.29,690.45,689.91,690.44,950.0,690.29,690.45,689.91,690.44,950.0
2021-08-20 13:30:00,690.45,690.45,689.52,689.57,950.0,690.45,690.45,689.52,689.57,950.0
2021-08-20 13:35:00,689.0,689.01,687.4,687.4,1820.0,689.0,689.01,687.4,687.4,1820.0
2021-08-20 13:40:00,687.48,687.63,686.37,686.37,3067.0,687.48,687.63,686.37,686.37,3067.0
2021-08-20 13:45:00,686.27,686.65,686.06,686.06,2650.0,686.27,686.65,686.06,686.06,2650.0
2021-08-20 13:50:00,686.11,687.35,686.11,686.99,1700.0,686.11,687.35,686.11,686.99,1700.0
2021-08-20 13:55:00,686.83,686.83,685.52,685.52,400.0,686.83,686.83,685.52,685.52,400.0
2021-08-20 14:00:00,686.31,686.43,685.79,686.22,702.0,686.31,686.43,685.79,686.22,702.0
2021-08-20 14:05:00,686.22,688.22,686.22,688.15,1939.0,686.22,688.22,686.22,688.15,1939.0
2021-08-20 14:10:00,688.23,688.23,687.6,687.65,550.0,688.23,688.23,687.6,687.65,550.0
2021-08-20 14:15:00,687.59,687.8,687.59,687.8,400.0,687.59,687.8,687.59,687.8,400.0
2021-08-20 14:20:00,687.03,687.72,686.41,686.65,500.0,687.03,687.72,686.41,686.65,500.0
2021-08-20 14:25:00,686.4,686.89,686.4,686.58,600.0,686.4,686.89,686.4,686.58,600.0
2021-08-20 14:30:00,685.27,685.92,684.6,685.0,1890.0,685.27,685.92,684.6,685.0,1890.0
2021-08-20 14:35:00,685.2,686.09,685.0,685.37,996.0,685.2,686.09,685.0,685.37,996.0
2021-08-20 14:40:00,684.64,685.73,684.64,685.17,500.0,684.64,685.73,684.64,685.17,500.0
2021-08-20 14:45:00,685.01,685.41,685.01,685.41,500.0,685.01,685.41,685.01,685.41,500.0
2021-08-20 14:50:00,686.06,686.07,685.86,685.86,250.0,686.06,686.07,685.86,685.86,250.0
2021-08-20 14:55:00,686.35,687.08,686.35,687.08,300.0,686.35,687.08,686.35,687.08,300.0
2021-08-20 15:00:00,686.98,687.3,686.98,687.3,300.0,686.98,687.3,686.98,687.3,300.0
2021-08-20 15:05:00,686.48,686.48,686.46,686.46,409.0,686.48,686.48,686.46,686.46,409.0
2021-08-20 15:10:00,686.79,687.31,686.53,686.73,1729.0,686.79,687.31,686.53,686.73,1729.0
2021-08-20 15:15:00,686.74,686.74,686.72,686.72,300.0,686.74,686.74,686.72,686.72,300.0
2021-08-20 15:20:00,685.38,686.62,685.38,686.62,1700.0,685.38,686.62,685.38,686.62,1700.0
2021-08-20 15:25:00,686.56,687.62,686.56,687.61,1021.0,686.56,687.62,686.56,687.61,1021.0
2021-08-20 15:30:00,687.5,689.42,687.39,689.07,2492.0,687.5,689.42,687.39,689.07,2492.0
2021-08-20 15:35:00,689.25,689.47,688.98,689.26,800.0,689.25,689.47,688.98,689.26,800.0
2021-08-20 15:40:00,689.42,689.47,688.6,689.47,2820.0,689.42,689.47,688.6,689.47,2820.0
2021-08-20 15:45:00,689.25,690.82,689.24,690.18,3569.0,689.25,690.82,689.24,690.18,3569.0
2021-08-20 15:50:00,690.07,690.6,689.56,689.82,5639.0,690.07,690.6,689.56,689.82,5639.0
2021-08-20 15:55:00,689.7,691.45,689.18,690.93,13572.0,689.7,691.45,689.18,690.93,13572.0
2021-08-23 09:30:00,695.7,697.28,691.35,694.34,5678.0,695.7,697.28,691.35,694.34,5678.0
2021-08-23 09:35:00,693.75,695.15,692.0,694.35,2149.0,693.75,695.15,692.0,694.35,2149.0
2021-08-23 09:40:00,695.15,695.77,693.48,694.28,1303.0,695.15,695.77,693.48,694.28,1303.0
2021-08-23 09:45:00,693.43,696.01,693.43,695.0,800.0,693.43,696.01,693.43,695.0,800.0
2021-08-23 09:50:00,695.13,697.23,695.12,696.76,1198.0,695.13,697.23,695.12,696.76,1198.0
2021-08-23 09:55:00,694.03,696.69,693.09,693.5,1850.0,694.03,696.69,693.09,693.5,1850.0
2021-08-23 10:00:00,693.26,696.61,692.24,692.52,1799.0,693.26,696.61,692.24,692.52,1799.0
2021-08-23 10:05:00,691.96,693.64,691.94,692.23,2177.0,691.96,693.64,691.94,692.23,2177.0
2021-08-23 10:10:00,692.47,698.62,692.46,698.62,1500.0,692.47,698.62,692.46,698.62,1500.0
2021-08-23 10:15:00,698.4,698.8,696.19,697.39,1550.0,698.4,698.8,696.19,697.39,1550.0
2021-08-23 10:20:00,697.98,698.47,697.01,698.17,1141.0,697.98,698.47,697.01,698.17,1141.0
2021-08-23 10:25:00,698.14,698.5,696.11,698.14,2440.0,698.14,698.5,696.11,698.14,2440.0
2021-08-23 10:30:00,696.06,696.06,694.0,694.0,1208.0,696.06,696.06,694.0,694.0,1208.0
2021-08-23 10:35:00,693.63,695.75,692.73,695.14,2500.0,693.63,695.75,692.73,695.14,2500.0
2021-08-23 10:40:00,695.76,697.09,695.76,696.29,1493.0,695.76,697.09,695.76,696.29,1493.0
2021-08-23 10:45:00,697.02,698.3,696.2,697.84,1880.0,697.02,698.3,696.2,697.84,1880.0
2021-08-23 10:50:00,697.48,698.15,697.48,698.0,500.0,697.48,698.15,697.48,698.0,500.0
2021-08-23 10:55:00,697.23,697.94,696.68,697.61,1750.0,697.23,697.94,696.68,697.61,1750.0
2021-08-23 11:00:00,697.88,697.88,695.87,697.63,1210.0,697.88,697.88,695.87,697.63,1210.0
2021-08-23 11:05:00,697.96,698.2,696.6,696.6,400.0,697.96,698.2,696.6,696.6,400.0
2021-08-23 11:10:00,695.9,697.4,695.9,697.26,1450.0,695.9,697.4,695.9,697.26,1450.0
2021-08-23 11:15:00,695.94,696.42,695.94,696.42,300.0,695.94,696.42,695.94,696.42,300.0
2021-08-23 11:20:00,695.35,695.35,693.9,693.9,625.0,695.35,695.35,693.9,693.9,625.0
2021-08-23 11:25:00,694.48,694.51,693.19,694.32,870.0,694.48,694.51,693.19,694.32,870.0
2021-08-23 11:30:00,694.49,694.49,694.18,694.18,300.0,694.49,694.49,694.18,694.18,300.0
2021-08-23 11:35:00,694.61,694.61,693.82,693.96,400.0,694.61,694.61,693.82,693.96,400.0
2021-08-23 11:40:00,693.59,693.78,692.94,693.66,1047.0,693.59,693.78,692.94,693.66,1047.0
2021-08-23 11:45:00,693.45,693.63,692.75,693.09,600.0,693.45,693.63,692.75,693.09,600.0
2021-08-23 11:50:00,693.65,696.0,693.65,696.0,2301.0,693.65,696.0,693.65,696.0,2301.0
2021-08-23 11:55:00,696.0,696.71,696.0,696.17,522.0,696.0,696.71,696.0,696.17,522.0
2021-08-23 12:00:00,696.66,697.25,695.92,695.99,3700.0,696.66,697.25,695.92,695.99,3700.0
2021-08-23 12:05:00,694.77,695.99,694.48,695.99,500.0,694.77,695.99,694.48,695.99,500.0
2021-08-23 12:10:00,694.86,694.95,694.35,694.35,1400.0,694.86,694.95,694.35,694.35,1400.0
2021-08-23 12:15:00,694.99,694.99,694.58,694.58,500.0,694.99,694.99,694.58,694.58,500.0
2021-08-23 12:20:00,694.34,694.34,694.06,694.06,273.0,694.34,694.34,694.06,694.06,273.0
2021-08-23 12:25:00,694.54,695.96,694.54,695.38,2301.0,694.54,695.96,694.54,695.38,2301.0
2021-08-23 12:30:00,696.4,697.13,696.37,697.12,900.0,696.4,697.13,696.37,697.12,900.0
2021-08-23 12:35:00,696.71,696.71,696.03,696.03,425.0,696.71,696.71,696.03,696.03,425.0
2021-08-23 12:40:00,696.23,696.86,696.23,696.86,200.0,696.23,696.86,696.23,696.86,200.0
2021-08-23 12:45:00,697.07,697.55,697.07,697.55,1423.0,697.07,697.55,697.07,697.55,1423.0
2021-08-23 12:50:00,697.95,698.17,697.92,698.17,300.0,697.95,698.17,697.92,698.17,300.0
2021-08-23 12:55:00,699.21,700.75,698.86,700.74,711.0,699.21,700.75,698.86,700.74,711.0
2021-08-23 13:00:00,701.69,701.69,699.75,700.26,1257.0,701.69,701.69,699.75,700.26,1257.0
2021-08-23 13:05:00,700.5,701.04,700.47,700.94,600.0,700.5,701.04,700.47,700.94,600.0
2021-08-23 13:10:00,700.81,700.88,700.47,700.47,815.0,700.81,700.88,700.47,700.47,815.0
2021-08-23 13:15:00,700.21,700.99,700.21,700.99,600.0,700.21,700.99,700.21,700.99,600.0
2021-08-23 13:20:00,700.98,701.95,700.98,701.39,1192.0,700.98,701.95,700.98,701.39,1192.0
2021-08-23 13:25:00,700.59,700.59,700.35,700.35,200.0,700.59,700.59,700.35,700.35,200.0
2021-08-23 13:30:00,700.68,701.19,700.67,701.19,800.0,700.68,701.19,700.67,701.19,800.0
2021-08-23 13:35:00,701.26,701.29,699.61,699.62,1145.0,701.26,701.29,699.61,699.62,1145.0
2021-08-23 13:40:00,699.47,701.57,699.46,701.03,1300.0,699.47,701.57,699.46,701.03,1300.0
2021-08-23 13:45:00,701.12,701.12,700.88,700.88,563.0,701.12,701.12,700.88,700.88,563.0
2021-08-23 13:50:00,700.46,700.9,699.5,699.5,1146.0,700.46,700.9,699.5,699.5,1146.0
2021-08-23 13:55:00,699.5,699.5,699.5,699.5,0.0,699.5,699.5,699.5,699.5,0.0
2021-08-23 14:00:00,700.0,700.0,697.29,697.29,1541.0,700.0,700.0,697.29,697.29,1541.0
2021-08-23 14:05:00,698.03,698.03,698.03,698.03,100.0,698.03,698.03,698.03,698.03,100.0
2021-08-23 14:10:00,698.31,699.71,698.31,699.42,600.0,698.31,699.71,698.31,699.42,600.0
2021-08-23 14:15:00,699.09,699.09,698.01,698.01,225.0,699.09,699.09,698.01,698.01,225.0
2021-08-23 14:20:00,698.9,699.34,698.9,699.34,507.0,698.9,699.34,698.9,699.34,507.0
2021-08-23 14:25:00,698.63,698.63,698.63,698.63,121.0,698.63,698.63,698.63,698.63,121.0
2021-08-23 14:30:00,698.38,698.4,697.58,697.58,745.0,698.38,698.4,697.58,697.58,745.0
2021-08-23 14:35:00,697.34,697.34,696.85,697.08,700.0,697.34,697.34,696.85,697.08,700.0
2021-08-23 14:40:00,697.51,697.52,697.22,697.41,500.0,697.51,697.52,697.22,697.41,500.0
2021-08-23 14:45:00,697.36,698.64,697.36,698.5,2467.0,697.36,698.64,697.36,698.5,2467.0
2021-08-23 14:50:00,698.7,698.7,698.64,698.64,300.0,698.7,698.7,698.64,698.64,300.0
2021-08-23 14:55:00,697.95,699.0,697.95,698.9,977.0,697.95,699.0,697.95,698.9,977.0
2021-08-23 15:00:00,698.24,699.09,698.24,698.43,550.0,698.24,699.09,698.24,698.43,550.0
2021-08-23 15:05:00,698.62,698.62,696.65,696.8,2721.0,698.62,698.62,696.65,696.8,2721.0
2021-08-23 15:10:00,696.65,696.65,694.9,694.9,1410.0,696.65,696.65,694.9,694.9,1410.0
2021-08-23 15:15:00,694.8,694.81,693.9,694.24,1301.0,694.8,694.81,693.9,694.24,1301.0
2021-08-23 15:20:00,694.51,695.01,694.18,694.42,600.0,694.51,695.01,694.18,694.42,600.0
2021-08-23 15:25:00,694.71,695.69,694.71,695.69,1297.0,694.71,695.69,694.71,695.69,1297.0
2021-08-23 15:30:00,695.38,696.77,695.37,696.76,900.0,695.38,696.77,695.37,696.76,900.0
2021-08-23 15:35:00,696.59,697.5,696.59,697.42,2288.0,696.59,697.5,696.59,697.42,2288.0
2021-08-23 15:40:00,696.77,696.98,695.38,696.12,2273.0,696.77,696.98,695.38,696.12,2273.0
2021-08-23 15:45:00,695.48,695.91,694.26,695.91,1815.0,695.48,695.91,694.26,695.91,1815.0
2021-08-23 15:50:00,695.67,696.51,695.58,696.15,4465.0,695.67,696.51,695.58,696.15,4465.0
2021-08-23 15:55:00,695.55,695.58,693.06,693.1,9426.0,695.55,695.58,693.06,693.1,9426.0
2021-08-24 09:30:00,698.01,698.01,696.27,696.27,2024.0,698.01,698.01,696.27,696.27,2024.0
2021-08-24 09:35:00,697.0,698.19,697.0,698.19,502.0,697.0,698.19,697.0,698.19,502.0
2021-08-24 09:40:00,696.83,696.83,695.7,695.7,850.0,696.83,696.83,695.7,695.7,850.0
2021-08-24 09:45:00,696.9,697.31,696.55,696.55,500.0,696.9,697.31,696.55,696.55,500.0
2021-08-24 09:50:00,696.48,697.93,694.56,694.56,1900.0,696.48,697.93,694.56,694.56,1900.0
2021-08-24 09:55:00,695.25,697.0,695.25,696.03,2197.0,695.25,697.0,695.25,696.03,2197.0
2021-08-24 10:00:00,694.84,697.71,694.84,697.0,3100.0,694.84,697.71,694.84,697.0,3100.0
2021-08-24 10:05:00,696.54,696.78,693.22,693.22,2689.0,696.54,696.78,693.22,693.22,2689.0
2021-08-24 10:10:00,694.06,695.05,693.38,693.63,2409.0,694.06,695.05,693.38,693.63,2409.0
2021-08-24 10:15:00,694.17,695.93,694.17,695.8,2002.0,694.17,695.93,694.17,695.8,2002.0
2021-08-24 10:20:00,695.68,695.68,695.68,695.68,200.0,695.68,695.68,695.68,695.68,200.0
2021-08-24 10:25:00,696.12,698.7,696.11,698.27,2303.0,696.12,698.7,696.11,698.27,2303.0
2021-08-24 10:30:00,697.6,697.93,696.75,696.9,1496.0,697.6,697.93,696.75,696.9,1496.0
2021-08-24 10:35:00,696.55,696.98,695.48,696.98,1016.0,696.55,696.98,695.48,696.98,1016.0
2021-08-24 10:40:00,696.2,696.52,696.19,696.43,350.0,696.2,696.52,696.19,696.43,350.0
2021-08-24 10:45:00,696.44,696.84,696.13,696.13,757.0,696.44,696.84,696.13,696.13,757.0
2021-08-24 10:50:00,697.0,697.65,696.44,696.56,2931.0,697.0,697.65,696.44,696.56,2931.0
2021-08-24 10:55:00,697.1,697.11,697.1,697.11,316.0,697.1,697.11,697.1,697.11,316.0
2021-08-24 11:00:00,698.0,698.0,698.0,698.0,100.0,698.0,698.0,698.0,698.0,100.0
2021-08-24 11:05:00,697.9,698.33,697.9,698.33,300.0,697.9,698.33,697.9,698.33,300.0
2021-08-24 11:10:00,698.0,699.06,697.63,699.06,1268.0,698.0,699.06,697.63,699.06,1268.0
2021-08-24 11:15:00,699.73,700.0,699.72,700.0,592.0,699.73,700.0,699.72,700.0,592.0
2021-08-24 11:20:00,700.0,700.56,699.17,700.42,1882.0,700.0,700.56,699.17,700.42,1882.0
2021-08-24 11:25:00,700.44,701.0,700.44,701.0,300.0,700.44,701.0,700.44,701.0,300.0
2021-08-24 11:30:00,700.61,700.71,700.6,700.71,300.0,700.61,700.71,700.6,700.71,300.0
2021-08-24 11:35:00,700.99,701.5,700.36,701.5,1050.0,700.99,701.5,700.36,701.5,1050.0
2021-08-24 11:40:00,701.3,701.3,701.29,701.3,200.0,701.3,701.3,701.29,701.3,200.0
2021-08-24 11:45:00,701.34,702.22,701.33,702.22,901.0,701.34,702.22,701.33,702.22,901.0
2021-08-24 11:50:00,702.48,702.51,701.97,702.51,922.0,702.48,702.51,701.97,702.51,922.0
2021-08-24 11:55:00,702.66,702.77,702.13,702.13,1227.0,702.66,702.77,702.13,702.13,1227.0
2021-08-24 12:00:00,702.61,702.71,702.31,702.71,355.0,702.61,702.71,702.31,702.71,355.0
2021-08-24 12:05:00,702.45,702.45,702.45,702.45,100.0,702.45,702.45,702.45,702.45,100.0
2021-08-24 12:10:00,702.33,702.35,700.8,700.96,1401.0,702.33,702.35,700.8,700.96,1401.0
2021-08-24 12:15:00,701.62,701.62,701.62,701.62,100.0,701.62,701.62,701.62,701.62,100.0
2021-08-24 12:20:00,701.33,701.33,701.26,701.26,302.0,701.33,701.33,701.26,701.26,302.0
2021-08-24 12:25:00,701.62,701.63,701.24,701.24,793.0,701.62,701.63,701.24,701.24,793.0
2021-08-24 12:30:00,701.36,701.42,700.61,700.61,1652.0,701.36,701.42,700.61,700.61,1652.0
2021-08-24 12:35:00,700.64,701.5,700.48,701.44,2771.0,700.64,701.5,700.48,701.44,2771.0
2021-08-24 12:40:00,701.59,701.88,701.59,701.88,433.0,701.59,701.88,701.59,701.88,433.0
2021-08-24 12:45:00,701.87,701.87,701.87,701.87,100.0,701.87,701.87,701.87,701.87,100.0
2021-08-24 12:50:00,701.94,701.94,701.93,701.94,138.0,701.94,701.94,701.93,701.94,138.0
2021-08-24 12:55:00,701.23,702.51,701.23,702.51,805.0,701.23,702.51,701.23,702.51,805.0
2021-08-24 13:00:00,702.47,702.47,701.01,701.11,2106.0,702.47,702.47,701.01,701.11,2106.0
2021-08-24 13:05:00,701.11,701.11,701.11,701.11,0.0,701.11,701.11,701.11,701.11,0.0
2021-08-24 13:10:00,700.99,701.3,700.37,701.26,900.0,700.99,701.3,700.37,701.26,900.0
2021-08-24 13:15:00,701.98,702.11,701.97,702.11,1100.0,701.98,702.11,701.97,702.11,1100.0
2021-08-24 13:20:00,702.16,702.16,701.55,701.95,1394.0,702.16,702.16,701.55,701.95,1394.0
2021-08-24 13:25:00,702.24,702.3,702.23,702.3,311.0,702.24,702.3,702.23,702.3,311.0
2021-08-24 13:30:00,702.62,702.62,702.61,702.62,169.0,702.62,702.62,702.61,702.62,169.0
2021-08-24 13:35:00,703.0,703.28,702.1,702.1,1916.0,703.0,703.28,702.1,702.1,1916.0
2021-08-24 13:40:00,702.59,703.18,702.59,703.18,200.0,702.59,703.18,702.59,703.18,200.0
2021-08-24 13:45:00,702.68,702.98,702.09,702.1,1352.0,702.68,702.98,702.09,702.1,1352.0
2021-08-24 13:50:00,702.55,702.97,702.03,702.97,700.0,702.55,702.97,702.03,702.97,700.0
2021-08-24 13:55:00,703.5,703.75,703.5,703.75,782.0,703.5,703.75,703.5,703.75,782.0
2021-08-24 14:00:00,704.41,704.44,704.18,704.18,910.0,704.41,704.44,704.18,704.18,910.0
2021-08-24 14:05:00,704.18,704.18,704.18,704.18,0.0,704.18,704.18,704.18,704.18,0.0
2021-08-24 14:10:00,704.18,704.18,704.18,704.18,0.0,704.18,704.18,704.18,704.18,0.0
2021-08-24 14:15:00,704.75,704.75,704.75,704.75,100.0,704.75,704.75,704.75,704.75,100.0
2021-08-24 14:20:00,704.89,707.03,704.74,706.3,4414.0,704.89,707.03,704.74,706.3,4414.0
2021-08-24 14:25:00,706.4,706.4,705.31,705.31,400.0,706.4,706.4,705.31,705.31,400.0
2021-08-24 14:30:00,705.85,706.66,705.57,705.63,755.0,705.85,706.66,705.57,705.63,755.0
2021-08-24 14:35:00,705.63,705.63,705.63,705.63,0.0,705.63,705.63,705.63,705.63,0.0
2021-08-24 14:40:00,706.35,707.82,706.34,707.33,1289.0,706.35,707.82,706.34,707.33,1289.0
2021-08-24 14:45:00,706.89,707.77,706.89,707.75,700.0,706.89,707.77,706.89,707.75,700.0
2021-08-24 14:50:00,708.0,708.0,707.47,707.5,650.0,708.0,708.0,707.47,707.5,650.0
2021-08-24 14:55:00,708.0,708.0,707.88,708.0,603.0,708.0,708.0,707.88,708.0,603.0
2021-08-24 15:00:00,707.39,707.39,704.79,705.55,1670.0,707.39,707.39,704.79,705.55,1670.0
2021-08-24 15:05:00,705.63,705.63,705.62,705.62,200.0,705.63,705.63,705.62,705.62,200.0
2021-08-24 15:10:00,705.11,705.12,705.11,705.11,100.0,705.11,705.12,705.11,705.11,100.0
2021-08-24 15:15:00,705.01,705.01,704.71,704.71,200.0,705.01,705.01,704.71,704.71,200.0
2021-08-24 15:20:00,704.54,704.84,704.54,704.84,200.0,704.54,704.84,704.54,704.84,200.0
2021-08-24 15:25:00,704.37,704.87,703.65,704.13,1602.0,704.37,704.87,703.65,704.13,1602.0
2021-08-24 15:30:00,704.0,704.0,703.29,703.81,600.0,704.0,704.0,703.29,703.81,600.0
2021-08-24 15:35:00,703.58,704.08,703.46,703.47,931.0,703.58,704.08,703.46,703.47,931.0
2021-08-24 15:40:00,703.58,703.62,703.29,703.29,500.0,703.58,703.62,703.29,703.29,500.0
2021-08-24 15:45:00,704.06,704.06,703.27,703.45,615.0,704.06,704.06,703.27,703.45,615.0
2021-08-24 15:50:00,703.12,703.12,699.62,700.1,4352.0,703.12,703.12,699.62,700.1,4352.0
2021-08-24 15:55:00,700.63,701.75,699.85,700.69,4851.0,700.63,701.75,699.85,700.69,4851.0
2021-08-25 09:30:00,703.55,703.55,699.99,701.84,4205.0,703.55,703.55,699.99,701.84,4205.0
2021-08-25 09:35:00,702.01,702.83,701.25,701.79,1000.0,702.01,702.83,701.25,701.79,1000.0
2021-08-25 09:40:00,702.33,702.33,700.0,700.21,600.0,702.33,702.33,700.0,700.21,600.0
2021-08-25 09:45:00,700.07,700.27,695.45,698.17,5848.0,700.07,700.27,695.45,698.17,5848.0
2021-08-25 09:50:00,698.4,698.4,695.93,696.22,4147.0,698.4,698.4,695.93,696.22,4147.0
2021-08-25 09:55:00,696.19,696.78,695.58,695.75,1528.0,696.19,696.78,695.58,695.75,1528.0
2021-08-25 10:00:00,695.91,695.92,694.0,694.0,2000.0,695.91,695.92,694.0,694.0,2000.0
2021-08-25 10:05:00,694.01,694.01,692.3,692.45,2393.0,694.01,694.01,692.3,692.45,2393.0
2021-08-25 10:10:00,692.38,694.0,692.38,693.99,2000.0,692.38,694.0,692.38,693.99,2000.0
2021-08-25 10:15:00,694.92,695.25,694.44,695.21,750.0,694.92,695.25,694.44,695.21,750.0
2021-08-25 10:20:00,694.44,694.98,693.6,694.71,2300.0,694.44,694.98,693.6,694.71,2300.0
2021-08-25 10:25:00,694.06,694.73,692.82,694.41,1600.0,694.06,694.73,692.82,694.41,1600.0
2021-08-25 10:30:00,693.58,693.82,691.17,693.52,6591.0,693.58,693.82,691.17,693.52,6591.0
2021-08-25 10:35:00,693.57,695.11,693.57,693.93,1720.0,693.57,695.11,693.57,693.93,1720.0
2021-08-25 10:40:00,692.61,693.7,692.61,693.15,3118.0,692.61,693.7,692.61,693.15,3118.0
2021-08-25 10:45:00,692.66,694.32,692.0,692.72,4000.0,692.66,694.32,692.0,692.72,4000.0
2021-08-25 10:50:00,693.41,694.23,693.41,694.1,700.0,693.41,694.23,693.41,694.1,700.0
2021-08-25 10:55:00,694.44,696.51,694.44,696.51,943.0,694.44,696.51,694.44,696.51,943.0
2021-08-25 11:00:00,696.97,697.22,696.53,696.63,1350.0,696.97,697.22,696.53,696.63,1350.0
2021-08-25 11:05:00,696.98,698.97,696.98,698.63,5521.0,696.98,698.97,696.98,698.63,5521.0
2021-08-25 11:10:00,699.36,700.0,698.75,698.82,3240.0,699.36,700.0,698.75,698.82,3240.0
2021-08-25 11:15:00,697.82,698.08,697.57,698.04,500.0,697.82,698.08,697.57,698.04,500.0
2021-08-25 11:20:00,697.69,699.09,697.69,699.09,1700.0,697.69,699.09,697.69,699.09,1700.0
2021-08-25 11:25:00,699.44,700.06,699.24,699.75,14418.0,699.44,700.06,699.24,699.75,14418.0
2021-08-25 11:30:00,699.99,700.97,699.54,700.0,4702.0,699.99,700.97,699.54,700.0,4702.0
2021-08-25 11:35:00,700.01,700.4,698.55,698.55,4500.0,700.01,700.4,698.55,698.55,4500.0
2021-08-25 11:40:00,699.13,700.04,699.12,699.98,600.0,699.13,700.04,699.12,699.98,600.0
2021-08-25 11:45:00,699.81,700.0,698.93,699.77,3680.0,699.81,700.0,698.93,699.77,3680.0
2021-08-25 11:50:00,700.0,700.78,699.75,700.37,8134.0,700.0,700.78,699.75,700.37,8134.0
2021-08-25 11:55:00,700.0,701.1,699.38,701.03,1000.0,700.0,701.1,699.38,701.03,1000.0
2021-08-25 12:00:00,702.14,702.76,702.0,702.76,600.0,702.14,702.76,702.0,702.76,600.0
2021-08-25 12:05:00,702.88,703.91,702.87,703.73,1500.0,702.88,703.91,702.87,703.73,1500.0
2021-08-25 12:10:00,703.34,703.4,701.4,701.4,2902.0,703.34,703.4,701.4,701.4,2902.0
2021-08-25 12:15:00,701.4,701.4,700.42,701.0,1001.0,701.4,701.4,700.42,701.0,1001.0
2021-08-25 12:20:00,701.69,701.98,700.73,700.73,1002.0,701.69,701.98,700.73,700.73,1002.0
2021-08-25 12:25:00,700.3,701.1,700.29,701.1,400.0,700.3,701.1,700.29,701.1,400.0
2021-08-25 12:30:00,700.68,700.68,700.0,700.0,401.0,700.68,700.68,700.0,700.0,401.0
2021-08-25 12:35:00,700.94,700.94,700.55,700.55,342.0,700.94,700.94,700.55,700.55,342.0
2021-08-25 12:40:00,699.99,699.99,699.95,699.96,1700.0,699.99,699.99,699.95,699.96,1700.0
2021-08-25 12:45:00,700.21,700.62,699.8,700.17,1750.0,700.21,700.62,699.8,700.17,1750.0
2021-08-25 12:50:00,699.78,700.09,699.61,700.09,3372.0,699.78,700.09,699.61,700.09,3372.0
2021-08-25 12:55:00,700.98,700.98,700.77,700.77,200.0,700.98,700.98,700.77,700.77,200.0
2021-08-25 13:00:00,700.0,700.0,699.85,699.88,400.0,700.0,700.0,699.85,699.88,400.0
2021-08-25 13:05:00,700.0,701.19,699.99,701.19,1000.0,700.0,701.19,699.99,701.19,1000.0
2021-08-25 13:10:00,701.63,701.63,701.48,701.48,200.0,701.63,701.63,701.48,701.48,200.0
2021-08-25 13:15:00,701.11,701.53,700.53,701.32,738.0,701.11,701.53,700.53,701.32,738.0
2021-08-25 13:20:00,701.32,701.32,701.32,701.32,0.0,701.32,701.32,701.32,701.32,0.0
2021-08-25 13:25:00,700.35,700.35,699.86,699.99,1800.0,700.35,700.35,699.86,699.99,1800.0
2021-08-25 13:30:00,701.26,701.98,701.26,701.98,600.0,701.26,701.98,701.26,701.98,600.0
2021-08-25 13:35:00,701.49,701.49,701.49,701.49,100.0,701.49,701.49,701.49,701.49,100.0
2021-08-25 13:40:00,701.17,701.17,701.02,701.02,202.0,701.17,701.17,701.02,701.02,202.0
2021-08-25 13:45:00,701.27,701.99,701.27,701.59,2807.0,701.27,701.99,701.27,701.59,2807.0
2021-08-25 13:50:00,701.96,702.92,701.95,702.63,1308.0,701.96,702.92,701.95,702.63,1308.0
2021-08-25 13:55:00,703.0,703.81,703.0,703.81,1199.0,703.0,703.81,703.0,703.81,1199.0
2021-08-25 14:00:00,703.81,704.27,703.8,703.91,900.0,703.81,704.27,703.8,703.91,900.0
2021-08-25 14:05:00,704.81,705.44,704.22,704.55,4000.0,704.81,705.44,704.22,704.55,4000.0
2021-08-25 14:10:00,704.56,705.0,704.21,704.79,3250.0,704.56,705.0,704.21,704.79,3250.0
2021-08-25 14:15:00,704.71,704.8,704.71,704.79,595.0,704.71,704.8,704.71,704.79,595.0
2021-08-25 14:20:00,704.54,704.54,703.97,704.25,900.0,704.54,704.54,703.97,704.25,900.0
2021-08-25 14:25:00,704.59,706.2,704.58,706.2,969.0,704.59,706.2,704.58,706.2,969.0
2021-08-25 14:30:00,706.7,707.87,706.65,707.8,735.0,706.7,707.87,706.65,707.8,735.0
2021-08-25 14:35:00,707.66,707.68,706.55,706.55,1207.0,707.66,707.68,706.55,706.55,1207.0
2021-08-25 14:40:00,706.47,706.95,706.45,706.87,504.0,706.47,706.95,706.45,706.87,504.0
2021-08-25 14:45:00,706.59,707.64,706.58,707.28,2317.0,706.59,707.64,706.58,707.28,2317.0
2021-08-25 14:50:00,707.55,707.55,706.62,706.62,2397.0,707.55,707.55,706.62,706.62,2397.0
2021-08-25 14:55:00,706.19,707.16,706.18,707.16,600.0,706.19,707.16,706.18,707.16,600.0
2021-08-25 15:00:00,707.17,708.0,707.17,707.41,1300.0,707.17,708.0,707.17,707.41,1300.0
2021-08-25 15:05:00,707.17,707.17,706.96,706.96,500.0,707.17,707.17,706.96,706.96,500.0
2021-08-25 15:10:00,706.95,706.96,705.6,705.81,1200.0,706.95,706.96,705.6,705.81,1200.0
2021-08-25 15:15:00,705.81,706.23,705.0,706.23,1200.0,705.81,706.23,705.0,706.23,1200.0
2021-08-25 15:20:00,706.18,707.28,706.17,707.28,1580.0,706.18,707.28,706.17,707.28,1580.0
2021-08-25 15:25:00,707.25,707.46,707.17,707.46,600.0,707.25,707.46,707.17,707.46,600.0
2021-08-25 15:30:00,707.83,708.77,707.78,708.76,3528.0,707.83,708.77,707.78,708.76,3528.0
2021-08-25 15:35:00,708.87,709.6,708.26,708.5,2415.0,708.87,709.6,708.26,708.5,2415.0
2021-08-25 15:40:00,707.89,708.78,707.74,708.77,1700.0,707.89,708.78,707.74,708.77,1700.0
2021-08-25 15:45:00,708.74,710.35,708.73,709.93,3083.0,708.74,710.35,708.73,709.93,3083.0
2021-08-25 15:50:00,709.99,711.3,708.9,709.51,6309.0,709.99,711.3,708.9,709.51,6309.0
2021-08-25 15:55:00,709.74,711.42,708.42,708.43,22385.0,709.74,711.42,708.42,708.43,22385.0
2021-08-26 09:30:00,726.81,726.81,717.17,720.48,12260.0,726.81,726.81,717.17,720.48,12260.0
2021-08-26 09:35:00,718.64,719.56,714.74,714.75,5078.0,718.64,719.56,714.74,714.75,5078.0
2021-08-26 09:40:00,715.0,715.49,712.0,712.3,4634.0,715.0,715.49,712.0,712.3,4634.0
2021-08-26 09:45:00,712.0,714.42,710.49,712.32,6993.0,712.0,714.42,710.49,712.32,6993.0
2021-08-26 09:50:00,713.3,717.42,712.92,716.19,5384.0,713.3,717.42,712.92,716.19,5384.0
2021-08-26 09:55:00,715.13,715.13,707.61,709.97,10078.0,715.13,715.13,707.61,709.97,10078.0
2021-08-26 10:00:00,711.24,712.76,708.13,712.66,3769.0,711.24,712.76,708.13,712.66,3769.0
2021-08-26 10:05:00,711.64,712.14,708.47,708.47,1624.0,711.64,712.14,708.47,708.47,1624.0
2021-08-26 10:10:00,708.0,712.0,707.53,709.5,4831.0,708.0,712.0,707.53,709.5,4831.0
2021-08-26 10:15:00,709.75,709.75,706.68,706.74,2877.0,709.75,709.75,706.68,706.74,2877.0
2021-08-26 10:20:00,707.31,708.0,705.0,706.93,4689.0,707.31,708.0,705.0,706.93,4689.0
2021-08-26 10:25:00,706.75,707.0,701.04,704.7,3268.0,706.75,707.0,701.04,704.7,3268.0
2021-08-26 10:30:00,704.55,705.8,704.34,704.9,5996.0,704.55,705.8,704.34,704.9,5996.0
2021-08-26 10:35:00,704.87,705.77,698.73,699.64,10757.0,704.87,705.77,698.73,699.64,10757.0
2021-08-26 10:40:00,700.0,700.0,697.52,699.53,7486.0,700.0,700.0,697.52,699.53,7486.0
2021-08-26 10:45:00,699.75,701.51,699.06,699.24,2701.0,699.75,701.51,699.06,699.24,2701.0
2021-08-26 10:50:00,699.47,703.3,698.07,703.29,4641.0,699.47,703.3,698.07,703.29,4641.0
2021-08-26 10:55:00,702.96,703.73,702.1,703.68,3347.0,702.96,703.73,702.1,703.68,3347.0
2021-08-26 11:00:00,703.42,703.42,699.58,700.93,4387.0,703.42,703.42,699.58,700.93,4387.0
2021-08-26 11:05:00,699.95,702.76,698.42,702.75,4700.0,699.95,702.76,698.42,702.75,4700.0
2021-08-26 11:10:00,703.39,704.81,703.39,704.81,1700.0,703.39,704.81,703.39,704.81,1700.0
2021-08-26 11:15:00,704.39,704.39,703.46,703.75,1500.0,704.39,704.39,703.46,703.75,1500.0
2021-08-26 11:20:00,704.11,705.5,703.56,703.6,1900.0,704.11,705.5,703.56,703.6,1900.0
2021-08-26 11:25:00,704.01,704.1,701.67,701.68,2800.0,704.01,704.1,701.67,701.68,2800.0
2021-08-26 11:30:00,701.67,702.29,701.43,701.51,1700.0,701.67,702.29,701.43,701.51,1700.0
2021-08-26 11:35:00,701.31,701.5,699.75,701.5,1200.0,701.31,701.5,699.75,701.5,1200.0
2021-08-26 11:40:00,700.61,700.61,699.92,699.92,500.0,700.61,700.61,699.92,699.92,500.0
2021-08-26 11:45:00,699.96,700.72,699.91,700.64,2304.0,699.96,700.72,699.91,700.64,2304.0
2021-08-26 11:50:00,700.39,700.4,699.0,699.29,2303.0,700.39,700.4,699.0,699.29,2303.0
2021-08-26 11:55:00,699.46,699.77,699.0,699.12,1185.0,699.46,699.77,699.0,699.12,1185.0
2021-08-26 12:00:00,699.23,701.07,699.19,700.99,3440.0,699.23,701.07,699.19,700.99,3440.0
2021-08-26 12:05:00,700.69,701.26,699.75,699.75,500.0,700.69,701.26,699.75,699.75,500.0
2021-08-26 12:10:00,699.61,701.72,699.61,701.72,1804.0,699.61,701.72,699.61,701.72,1804.0
2021-08-26 12:15:00,702.47,702.47,702.46,702.47,200.0,702.47,702.47,702.46,702.47,200.0
2021-08-26 12:20:00,702.19,703.28,702.18,703.28,625.0,702.19,703.28,702.18,703.28,625.0
2021-08-26 12:25:00,702.68,703.95,702.68,703.95,1400.0,702.68,703.95,702.68,703.95,1400.0
2021-08-26 12:30:00,704.04,705.7,703.94,705.7,1300.0,704.04,705.7,703.94,705.7,1300.0
2021-08-26 12:35:00,706.32,707.56,706.13,707.54,3996.0,706.32,707.56,706.13,707.54,3996.0
2021-08-26 12:40:00,706.77,706.84,705.95,705.96,800.0,706.77,706.84,705.95,705.96,800.0
2021-08-26 12:45:00,705.22,705.87,705.22,705.46,980.0,705.22,705.87,705.22,705.46,980.0
2021-08-26 12:50:00,705.04,705.45,704.86,704.86,800.0,705.04,705.45,704.86,704.86,800.0
2021-08-26 12:55:00,703.98,705.31,703.81,705.03,1100.0,703.98,705.31,703.81,705.03,1100.0
2021-08-26 13:00:00,704.68,704.68,704.48,704.49,200.0,704.68,704.68,704.48,704.49,200.0
2021-08-26 13:05:00,704.1,704.99,704.1,704.6,1000.0,704.1,704.99,704.1,704.6,1000.0
2021-08-26 13:10:00,704.23,704.54,704.23,704.54,200.0,704.23,704.54,704.23,704.54,200.0
2021-08-26 13:15:00,704.55,704.85,704.01,704.85,1900.0,704.55,704.85,704.01,704.85,1900.0
2021-08-26 13:20:00,704.13,704.13,703.51,703.62,1000.0,704.13,704.13,703.51,703.62,1000.0
2021-08-26 13:25:00,703.88,704.37,703.88,704.37,700.0,703.88,704.37,703.88,704.37,700.0
2021-08-26 13:30:00,704.66,705.19,704.66,705.19,501.0,704.66,705.19,704.66,705.19,501.0
2021-08-26 13:35:00,705.34,705.59,704.89,705.59,600.0,705.34,705.59,704.89,705.59,600.0
2021-08-26 13:40:00,706.26,706.37,706.06,706.37,800.0,706.26,706.37,706.06,706.37,800.0
2021-08-26 13:45:00,706.0,709.0,706.0,708.0,5262.0,706.0,709.0,706.0,708.0,5262.0
2021-08-26 13:50:00,708.5,708.59,707.67,708.11,3161.0,708.5,708.59,707.67,708.11,3161.0
2021-08-26 13:55:00,707.65,708.37,707.39,708.19,1452.0,707.65,708.37,707.39,708.19,1452.0
2021-08-26 14:00:00,708.38,708.39,708.09,708.09,520.0,708.38,708.39,708.09,708.09,520.0
2021-08-26 14:05:00,708.1,708.25,708.0,708.17,2240.0,708.1,708.25,708.0,708.17,2240.0
2021-08-26 14:10:00,708.2,709.15,707.81,708.15,2512.0,708.2,709.15,707.81,708.15,2512.0
2021-08-26 14:15:00,708.28,709.13,708.05,708.95,1715.0,708.28,709.13,708.05,708.95,1715.0
2021-08-26 14:20:00,709.13,710.46,708.91,710.23,4762.0,709.13,710.46,708.91,710.23,4762.0
2021-08-26 14:25:00,710.22,711.0,707.84,707.85,5604.0,710.22,711.0,707.84,707.85,5604.0
2021-08-26 14:30:00,707.82,708.54,707.64,707.64,1100.0,707.82,708.54,707.64,707.64,1100.0
2021-08-26 14:35:00,707.43,707.46,706.62,706.75,1020.0,707.43,707.46,706.62,706.75,1020.0
2021-08-26 14:40:00,706.01,706.93,705.92,705.93,6538.0,706.01,706.93,705.92,705.93,6538.0
2021-08-26 14:45:00,705.68,706.36,705.01,706.0,3217.0,705.68,706.36,705.01,706.0,3217.0
2021-08-26 14:50:00,705.49,706.66,705.33,706.66,1773.0,705.49,706.66,705.33,706.66,1773.0
2021-08-26 14:55:00,706.48,706.48,705.05,705.06,1200.0,706.48,706.48,705.05,705.06,1200.0
2021-08-26 15:00:00,705.67,705.67,704.81,704.81,2402.0,705.67,705.67,704.81,704.81,2402.0
2021-08-26 15:05:00,704.29,705.4,703.78,705.37,4317.0,704.29,705.4,703.78,705.37,4317.0
2021-08-26 15:10:00,705.37,705.37,704.64,704.71,2071.0,705.37,705.37,704.64,704.71,2071.0
2021-08-26 15:15:00,704.71,708.03,704.44,707.13,3504.0,704.71,708.03,704.44,707.13,3504.0
2021-08-26 15:20:00,707.2,707.25,705.99,707.25,1882.0,707.2,707.25,705.99,707.25,1882.0
2021-08-26 15:25:00,706.14,706.14,705.5,705.55,1649.0,706.14,706.14,705.5,705.55,1649.0
2021-08-26 15:30:00,705.58,708.78,705.57,708.04,4420.0,705.58,708.78,705.57,708.04,4420.0
2021-08-26 15:35:00,707.76,708.16,707.0,707.33,1374.0,707.76,708.16,707.0,707.33,1374.0
2021-08-26 15:40:00,707.51,708.8,707.15,707.8,2993.0,707.51,708.8,707.15,707.8,2993.0
2021-08-26 15:45:00,707.8,709.28,707.19,709.0,3900.0,707.8,709.28,707.19,709.0,3900.0
2021-08-26 15:50:00,708.98,709.65,707.83,709.31,6792.0,708.98,709.65,707.83,709.31,6792.0
2021-08-26 15:55:00,708.64,710.47,708.2,709.51,23852.0,708.64,710.47,708.2,709.51,23852.0
2021-08-27 09:30:00,708.98,714.56,708.98,711.62,4558.0,708.98,714.56,708.98,711.62,4558.0
2021-08-27 09:35:00,710.13,710.13,710.13,710.13,100.0,710.13,710.13,710.13,710.13,100.0
2021-08-27 09:40:00,710.4,711.53,707.0,709.41,1692.0,710.4,711.53,707.0,709.41,1692.0
2021-08-27 09:45:00,707.89,708.2,705.93,707.93,1000.0,707.89,708.2,705.93,707.93,1000.0
2021-08-27 09:50:00,704.8,704.8,703.3,703.3,900.0,704.8,704.8,703.3,703.3,900.0
2021-08-27 09:55:00,704.14,707.91,702.97,707.91,3849.0,704.14,707.91,702.97,707.91,3849.0
2021-08-27 10:00:00,707.88,711.6,707.88,711.6,1042.0,707.88,711.6,707.88,711.6,1042.0
2021-08-27 10:05:00,711.21,711.75,709.77,709.77,2358.0,711.21,711.75,709.77,709.77,2358.0
2021-08-27 10:10:00,710.49,712.42,710.2,712.42,1400.0,710.49,712.42,710.2,712.42,1400.0
2021-08-27 10:15:00,713.0,713.92,712.46,713.08,953.0,713.0,713.92,712.46,713.08,953.0
2021-08-27 10:20:00,713.47,713.47,710.96,712.09,2614.0,713.47,713.47,710.96,712.09,2614.0
2021-08-27 10:25:00,712.5,712.5,709.69,710.04,2213.0,712.5,712.5,709.69,710.04,2213.0
2021-08-27 10:30:00,709.99,710.65,709.66,710.0,1477.0,709.99,710.65,709.66,710.0,1477.0
2021-08-27 10:35:00,710.0,711.36,710.0,710.0,3082.0,710.0,711.36,710.0,710.0,3082.0
2021-08-27 10:40:00,710.68,710.83,709.68,710.68,2196.0,710.68,710.83,709.68,710.68,2196.0
2021-08-27 10:45:00,710.89,715.0,709.9,714.94,4177.0,710.89,715.0,709.9,714.94,4177.0
2021-08-27 10:50:00,714.59,714.93,712.18,712.18,1406.0,714.59,714.93,712.18,712.18,1406.0
2021-08-27 10:55:00,713.0,713.25,713.0,713.0,300.0,713.0,713.25,713.0,713.0,300.0
2021-08-27 11:00:00,713.29,713.58,712.67,712.86,2448.0,713.29,713.58,712.67,712.86,2448.0
2021-08-27 11:05:00,712.46,712.46,712.46,712.46,100.0,712.46,712.46,712.46,712.46,100.0
2021-08-27 11:10:00,712.42,712.42,711.21,712.19,1092.0,712.42,712.42,711.21,712.19,1092.0
2021-08-27 11:15:00,712.87,714.33,712.87,714.32,1287.0,712.87,714.33,712.87,714.32,1287.0
2021-08-27 11:20:00,714.68,714.68,714.35,714.35,1416.0,714.68,714.68,714.35,714.35,1416.0
2021-08-27 11:25:00,714.99,715.9,714.7,714.78,2374.0,714.99,715.9,714.7,714.78,2374.0
2021-08-27 11:30:00,714.6,715.33,714.6,714.67,1400.0,714.6,715.33,714.6,714.67,1400.0
2021-08-27 11:35:00,715.68,715.85,715.68,715.85,200.0,715.68,715.85,715.68,715.85,200.0
2021-08-27 11:40:00,715.81,716.2,713.12,713.12,1277.0,715.81,716.2,713.12,713.12,1277.0
2021-08-27 11:45:00,712.87,712.87,712.87,712.87,200.0,712.87,712.87,712.87,712.87,200.0
2021-08-27 11:50:00,713.49,713.83,713.49,713.83,200.0,713.49,713.83,713.49,713.83,200.0
2021-08-27 11:55:00,713.83,713.83,713.83,713.83,0.0,713.83,713.83,713.83,713.83,0.0
2021-08-27 12:00:00,714.84,714.84,713.94,714.37,700.0,714.84,714.84,713.94,714.37,700.0
2021-08-27 12:05:00,714.25,714.56,712.67,712.88,1147.0,714.25,714.56,712.67,712.88,1147.0
2021-08-27 12:10:00,712.76,712.76,712.35,712.39,500.0,712.76,712.76,712.35,712.39,500.0
2021-08-27 12:15:00,712.35,712.36,712.34,712.34,600.0,712.35,712.36,712.34,712.34,600.0
2021-08-27 12:20:00,711.9,711.91,711.9,711.91,200.0,711.9,711.91,711.9,711.91,200.0
2021-08-27 12:25:00,712.16,712.39,712.16,712.39,300.0,712.16,712.39,712.16,712.39,300.0
2021-08-27 12:30:00,712.31,712.51,712.31,712.5,200.0,712.31,712.51,712.31,712.5,200.0
2021-08-27 12:35:00,712.84,713.54,712.51,713.54,716.0,712.84,713.54,712.51,713.54,716.0
2021-08-27 12:40:00,712.98,712.98,712.98,712.98,100.0,712.98,712.98,712.98,712.98,100.0
2021-08-27 12:45:00,712.81,712.81,711.92,711.92,700.0,712.81,712.81,711.92,711.92,700.0
2021-08-27 12:50:00,711.92,711.92,711.92,711.92,100.0,711.92,711.92,711.92,711.92,100.0
2021-08-27 12:55:00,711.92,711.92,711.92,711.92,0.0,711.92,711.92,711.92,711.92,0.0
2021-08-27 13:00:00,711.24,711.27,711.2,711.27,550.0,711.24,711.27,711.2,711.27,550.0
2021-08-27 13:05:00,710.56,711.97,710.56,711.9,1060.0,710.56,711.97,710.56,711.9,1060.0
2021-08-27 13:10:00,711.77,712.0,711.77,712.0,1268.0,711.77,712.0,711.77,712.0,1268.0
2021-08-27 13:15:00,711.4,711.79,710.97,711.03,500.0,711.4,711.79,710.97,711.03,500.0
2021-08-27 13:20:00,711.45,711.91,711.02,711.62,1100.0,711.45,711.91,711.02,711.62,1100.0
2021-08-27 13:25:00,711.39,711.84,711.35,711.79,1000.0,711.39,711.84,711.35,711.79,1000.0
2021-08-27 13:30:00,711.7,711.99,711.59,711.93,1002.0,711.7,711.99,711.59,711.93,1002.0
2021-08-27 13:35:00,712.16,712.69,711.66,712.69,2310.0,712.16,712.69,711.66,712.69,2310.0
2021-08-27 13:40:00,713.0,713.49,712.97,712.97,1548.0,713.0,713.49,712.97,712.97,1548.0
2021-08-27 13:45:00,713.01,713.31,713.01,713.19,1100.0,713.01,713.31,713.01,713.19,1100.0
2021-08-27 13:50:00,712.88,713.54,712.65,712.84,7000.0,712.88,713.54,712.65,712.84,7000.0
2021-08-27 13:55:00,712.84,713.2,712.57,713.04,800.0,712.84,713.2,712.57,713.04,800.0
2021-08-27 14:00:00,713.32,713.32,713.05,713.05,300.0,713.32,713.32,713.05,713.05,300.0
2021-08-27 14:05:00,713.03,713.92,712.38,713.92,1543.0,713.03,713.92,712.38,713.92,1543.0
2021-08-27 14:10:00,713.72,714.16,713.72,713.99,500.0,713.72,714.16,713.72,713.99,500.0
2021-08-27 14:15:00,713.69,713.69,713.36,713.36,400.0,713.69,713.69,713.36,713.36,400.0
2021-08-27 14:20:00,713.36,713.36,713.36,713.36,0.0,713.36,713.36,713.36,713.36,0.0
2021-08-27 14:25:00,713.58,713.61,713.37,713.61,300.0,713.58,713.61,713.37,713.61,300.0
2021-08-27 14:30:00,713.5,713.5,713.5,713.5,300.0,713.5,713.5,713.5,713.5,300.0
2021-08-27 14:35:00,713.43,713.44,713.43,713.43,100.0,713.43,713.44,713.43,713.43,100.0
2021-08-27 14:40:00,713.34,713.48,712.85,712.86,1000.0,713.34,713.48,712.85,712.86,1000.0
2021-08-27 14:45:00,712.45,713.21,712.45,713.21,200.0,712.45,713.21,712.45,713.21,200.0
2021-08-27 14:50:00,712.29,712.41,710.91,710.92,2227.0,712.29,712.41,710.91,710.92,2227.0
2021-08-27 14:55:00,710.86,710.86,710.41,710.41,400.0,710.86,710.86,710.41,710.41,400.0
2021-08-27 15:00:00,710.38,710.54,709.97,710.54,1057.0,710.38,710.54,709.97,710.54,1057.0
2021-08-27 15:05:00,710.22,710.22,710.22,710.22,200.0,710.22,710.22,710.22,710.22,200.0
2021-08-27 15:10:00,710.24,710.78,710.24,710.73,600.0,710.24,710.78,710.24,710.73,600.0
2021-08-27 15:15:00,710.28,710.94,709.78,710.94,2417.0,710.28,710.94,709.78,710.94,2417.0
2021-08-27 15:20:00,710.94,712.29,710.78,711.99,1899.0,710.94,712.29,710.78,711.99,1899.0
2021-08-27 15:25:00,711.88,711.99,710.87,711.41,2265.0,711.88,711.99,710.87,711.41,2265.0
2021-08-27 15:30:00,711.29,711.31,709.98,710.79,1700.0,711.29,711.31,709.98,710.79,1700.0
2021-08-27 15:35:00,711.05,711.36,710.76,710.76,1700.0,711.05,711.36,710.76,710.76,1700.0
2021-08-27 15:40:00,710.77,711.19,709.28,709.5,3478.0,710.77,711.19,709.28,709.5,3478.0
2021-08-27 15:45:00,709.01,709.77,708.02,709.21,3850.0,709.01,709.77,708.02,709.21,3850.0
2021-08-27 15:50:00,709.03,709.04,707.64,707.89,3040.0,709.03,709.04,707.64,707.89,3040.0
2021-08-27 15:55:00,707.74,707.96,706.01,706.01,12978.0,707.74,707.96,706.01,706.01,12978.0
2021-08-30 09:30:00,711.48,711.48,709.31,710.49,3175.0,711.48,711.48,709.31,710.49,3175.0
2021-08-30 09:35:00,711.88,715.0,711.13,714.5,9463.0,711.88,715.0,711.13,714.5,9463.0
2021-08-30 09:40:00,715.0,716.69,713.09,715.0,7484.0,715.0,716.69,713.09,715.0,7484.0
2021-08-30 09:45:00,716.99,719.5,715.96,719.12,6465.0,716.99,719.5,715.96,719.12,6465.0
2021-08-30 09:50:00,718.86,727.57,718.02,725.81,8274.0,718.86,727.57,718.02,725.81,8274.0
2021-08-30 09:55:00,725.68,730.0,723.47,729.66,10768.0,725.68,730.0,723.47,729.66,10768.0
2021-08-30 10:00:00,730.32,730.53,726.75,730.0,4768.0,730.32,730.53,726.75,730.0,4768.0
2021-08-30 10:05:00,728.36,729.49,726.08,727.6,4665.0,728.36,729.49,726.08,727.6,4665.0
2021-08-30 10:10:00,727.0,727.66,726.06,726.06,2305.0,727.0,727.66,726.06,726.06,2305.0
2021-08-30 10:15:00,726.8,727.14,726.59,726.59,300.0,726.8,727.14,726.59,726.59,300.0
2021-08-30 10:20:00,727.49,727.66,726.08,727.59,2825.0,727.49,727.66,726.08,727.59,2825.0
2021-08-30 10:25:00,726.59,726.93,725.66,726.44,1600.0,726.59,726.93,725.66,726.44,1600.0
2021-08-30 10:30:00,726.97,727.65,726.03,726.66,2949.0,726.97,727.65,726.03,726.66,2949.0
2021-08-30 10:35:00,726.83,726.96,723.96,724.0,1202.0,726.83,726.96,723.96,724.0,1202.0
2021-08-30 10:40:00,724.61,724.87,723.68,724.87,1850.0,724.61,724.87,723.68,724.87,1850.0
2021-08-30 10:45:00,725.77,727.33,725.16,727.33,2220.0,725.77,727.33,725.16,727.33,2220.0
2021-08-30 10:50:00,726.58,728.45,726.21,727.12,8843.0,726.58,728.45,726.21,727.12,8843.0
2021-08-30 10:55:00,727.13,727.39,726.06,726.1,1338.0,727.13,727.39,726.06,726.1,1338.0
2021-08-30 11:00:00,726.54,726.74,726.4,726.74,300.0,726.54,726.74,726.4,726.74,300.0
2021-08-30 11:05:00,726.86,728.39,726.77,727.44,2800.0,726.86,728.39,726.77,727.44,2800.0
2021-08-30 11:10:00,728.0,728.98,728.0,728.84,800.0,728.0,728.98,728.0,728.84,800.0
2021-08-30 11:15:00,728.29,728.29,726.6,727.21,800.0,728.29,728.29,726.6,727.21,800.0
2021-08-30 11:20:00,725.3,727.2,724.94,725.0,500.0,725.3,727.2,724.94,725.0,500.0
2021-08-30 11:25:00,725.0,725.0,723.78,724.62,2300.0,725.0,725.0,723.78,724.62,2300.0
2021-08-30 11:30:00,724.82,724.82,723.5,723.54,2800.0,724.82,724.82,723.5,723.54,2800.0
2021-08-30 11:35:00,723.5,723.82,723.0,723.68,2950.0,723.5,723.82,723.0,723.68,2950.0
2021-08-30 11:40:00,723.68,723.74,722.59,722.59,738.0,723.68,723.74,722.59,722.59,738.0
2021-08-30 11:45:00,722.99,723.28,722.6,723.28,1530.0,722.99,723.28,722.6,723.28,1530.0
2021-08-30 11:50:00,723.4,723.4,722.01,722.42,2011.0,723.4,723.4,722.01,722.42,2011.0
2021-08-30 11:55:00,722.44,723.67,722.44,723.22,1400.0,722.44,723.67,722.44,723.22,1400.0
2021-08-30 12:00:00,723.24,723.24,722.5,722.55,800.0,723.24,723.24,722.5,722.55,800.0
2021-08-30 12:05:00,722.8,722.8,722.21,722.38,800.0,722.8,722.8,722.21,722.38,800.0
2021-08-30 12:10:00,722.53,724.08,722.49,723.0,5836.0,722.53,724.08,722.49,723.0,5836.0
2021-08-30 12:15:00,723.08,723.08,722.0,722.0,700.0,723.08,723.08,722.0,722.0,700.0
2021-08-30 12:20:00,722.01,722.01,721.19,721.19,900.0,722.01,722.01,721.19,721.19,900.0
2021-08-30 12:25:00,721.19,721.19,719.32,719.32,2863.0,721.19,721.19,719.32,719.32,2863.0
2021-08-30 12:30:00,720.15,720.76,719.7,719.73,1800.0,720.15,720.76,719.7,719.73,1800.0
2021-08-30 12:35:00,719.79,719.99,719.79,719.89,820.0,719.79,719.99,719.79,719.89,820.0
2021-08-30 12:40:00,719.29,719.34,717.53,717.54,1863.0,719.29,719.34,717.53,717.54,1863.0
2021-08-30 12:45:00,717.73,719.95,717.62,719.95,1412.0,717.73,719.95,717.62,719.95,1412.0
2021-08-30 12:50:00,718.83,718.83,718.23,718.24,400.0,718.83,718.83,718.23,718.24,400.0
2021-08-30 12:55:00,718.2,718.2,715.61,716.19,3678.0,718.2,718.2,715.61,716.19,3678.0
2021-08-30 13:00:00,716.0,716.43,715.69,715.69,2627.0,716.0,716.43,715.69,715.69,2627.0
2021-08-30 13:05:00,715.5,715.91,715.0,715.91,838.0,715.5,715.91,715.0,715.91,838.0
2021-08-30 13:10:00,715.45,715.45,714.75,714.75,700.0,715.45,715.45,714.75,714.75,700.0
2021-08-30 13:15:00,714.9,715.02,714.45,714.71,1400.0,714.9,715.02,714.45,714.71,1400.0
2021-08-30 13:20:00,715.35,715.77,715.27,715.28,538.0,715.35,715.77,715.27,715.28,538.0
2021-08-30 13:25:00,715.0,716.12,715.0,716.12,500.0,715.0,716.12,715.0,716.12,500.0
2021-08-30 13:30:00,715.94,715.94,715.86,715.86,200.0,715.94,715.94,715.86,715.86,200.0
2021-08-30 13:35:00,716.06,716.06,715.6,715.65,500.0,716.06,716.06,715.6,715.65,500.0
2021-08-30 13:40:00,715.65,716.67,715.65,716.09,1098.0,715.65,716.67,715.65,716.09,1098.0
2021-08-30 13:45:00,716.68,717.87,716.26,716.84,1498.0,716.68,717.87,716.26,716.84,1498.0
2021-08-30 13:50:00,716.13,716.5,715.98,716.33,880.0,716.13,716.5,715.98,716.33,880.0
2021-08-30 13:55:00,715.99,716.94,715.76,716.94,1791.0,715.99,716.94,715.76,716.94,1791.0
2021-08-30 14:00:00,717.02,717.02,716.57,716.71,800.0,717.02,717.02,716.57,716.71,800.0
2021-08-30 14:05:00,716.71,717.17,715.98,717.17,1100.0,716.71,717.17,715.98,717.17,1100.0
2021-08-30 14:10:00,716.69,718.47,716.61,718.47,1000.0,716.69,718.47,716.61,718.47,1000.0
2021-08-30 14:15:00,717.17,717.37,716.7,717.18,804.0,717.17,717.37,716.7,717.18,804.0
2021-08-30 14:20:00,716.74,717.12,716.02,716.02,900.0,716.74,717.12,716.02,716.02,900.0
2021-08-30 14:25:00,715.96,715.96,715.01,715.01,605.0,715.96,715.96,715.01,715.01,605.0
2021-08-30 14:30:00,714.7,714.78,714.65,714.78,422.0,714.7,714.78,714.65,714.78,422.0
2021-08-30 14:35:00,714.78,714.78,714.27,714.35,2018.0,714.78,714.78,714.27,714.35,2018.0
2021-08-30 14:40:00,714.36,714.49,714.07,714.49,425.0,714.36,714.49,714.07,714.49,425.0
2021-08-30 14:45:00,714.78,714.92,713.8,714.92,2250.0,714.78,714.92,713.8,714.92,2250.0
2021-08-30 14:50:00,714.72,714.72,714.3,714.31,300.0,714.72,714.72,714.3,714.31,300.0
2021-08-30 14:55:00,714.73,714.73,714.24,714.24,400.0,714.73,714.73,714.24,714.24,400.0
2021-08-30 15:00:00,714.38,715.0,713.55,714.4,1500.0,714.38,715.0,713.55,714.4,1500.0
2021-08-30 15:05:00,714.53,714.78,713.58,714.78,1000.0,714.53,714.78,713.58,714.78,1000.0
2021-08-30 15:10:00,714.77,715.17,714.11,714.49,3400.0,714.77,715.17,714.11,714.49,3400.0
2021-08-30 15:15:00,714.53,715.5,714.52,714.9,1400.0,714.53,715.5,714.52,714.9,1400.0
2021-08-30 15:20:00,715.01,715.18,714.28,714.65,1194.0,715.01,715.18,714.28,714.65,1194.0
2021-08-30 15:25:00,714.28,715.83,714.28,715.83,2042.0,714.28,715.83,714.28,715.83,2042.0
2021-08-30 15:30:00,716.0,716.36,714.9,715.97,2611.0,716.0,716.36,714.9,715.97,2611.0
2021-08-30 15:35:00,715.97,716.0,715.14,715.39,2343.0,715.97,716.0,715.14,715.39,2343.0
2021-08-30 15:40:00,715.28,715.97,714.97,715.72,2463.0,715.28,715.97,714.97,715.72,2463.0
2021-08-30 15:45:00,715.79,718.05,715.55,718.05,4077.0,715.79,718.05,715.55,718.05,4077.0
2021-08-30 15:50:00,718.5,718.78,717.35,718.05,8926.0,718.5,718.78,717.35,718.05,8926.0
2021-08-30 15:55:00,718.14,718.47,715.83,715.83,10401.0,718.14,718.47,715.83,715.83,10401.0
2021-08-31 09:30:00,711.95,712.05,709.59,710.18,5454.0,711.95,712.05,709.59,710.18,5454.0
2021-08-31 09:35:00,710.18,710.18,706.28,708.0,3888.0,710.18,710.18,706.28,708.0,3888.0
2021-08-31 09:40:00,708.23,708.43,706.98,707.71,1709.0,708.23,708.43,706.98,707.71,1709.0
2021-08-31 09:45:00,705.87,706.8,703.35,705.2,3046.0,705.87,706.8,703.35,705.2,3046.0
2021-08-31 09:50:00,705.2,707.24,704.0,704.31,2877.0,705.2,707.24,704.0,704.31,2877.0
2021-08-31 09:55:00,705.08,708.72,704.07,705.51,6395.0,705.08,708.72,704.07,705.51,6395.0
2021-08-31 10:00:00,705.81,706.64,703.52,703.52,5016.0,705.81,706.64,703.52,703.52,5016.0
2021-08-31 10:05:00,703.52,704.65,702.8,703.51,2825.0,703.52,704.65,702.8,703.51,2825.0
2021-08-31 10:10:00,702.14,702.33,698.0,698.98,8347.0,702.14,702.33,698.0,698.98,8347.0
2021-08-31 10:15:00,698.5,698.86,693.74,694.48,5166.0,698.5,698.86,693.74,694.48,5166.0
2021-08-31 10:20:00,695.0,696.01,694.5,694.5,1616.0,695.0,696.01,694.5,694.5,1616.0
2021-08-31 10:25:00,696.0,698.31,694.73,697.49,4296.0,696.0,698.31,694.73,697.49,4296.0
2021-08-31 10:30:00,697.28,699.17,696.36,697.97,2300.0,697.28,699.17,696.36,697.97,2300.0
2021-08-31 10:35:00,697.0,697.0,694.12,696.06,5073.0,697.0,697.0,694.12,696.06,5073.0
2021-08-31 10:40:00,697.19,697.2,694.01,694.01,900.0,697.19,697.2,694.01,694.01,900.0
2021-08-31 10:45:00,695.75,696.78,695.75,696.55,1700.0,695.75,696.78,695.75,696.55,1700.0
2021-08-31 10:50:00,696.12,696.12,695.1,695.18,1025.0,696.12,696.12,695.1,695.18,1025.0
2021-08-31 10:55:00,695.0,695.75,694.61,695.5,2301.0,695.0,695.75,694.61,695.5,2301.0
2021-08-31 11:00:00,695.12,695.12,693.0,693.0,2687.0,695.12,695.12,693.0,693.0,2687.0
2021-08-31 11:05:00,692.69,695.08,692.42,694.51,1700.0,692.69,695.08,692.42,694.51,1700.0
2021-08-31 11:10:00,693.94,694.51,693.71,694.5,1615.0,693.94,694.51,693.71,694.5,1615.0
2021-08-31 11:15:00,694.83,695.67,694.83,695.13,721.0,694.83,695.67,694.83,695.13,721.0
2021-08-31 11:20:00,695.0,695.89,694.56,695.45,2722.0,695.0,695.89,694.56,695.45,2722.0
2021-08-31 11:25:00,694.0,696.32,694.0,695.59,1500.0,694.0,696.32,694.0,695.59,1500.0
2021-08-31 11:30:00,696.7,696.7,695.35,696.19,2000.0,696.7,696.7,695.35,696.19,2000.0
2021-08-31 11:35:00,695.79,695.88,695.77,695.85,2040.0,695.79,695.88,695.77,695.85,2040.0
2021-08-31 11:40:00,696.56,697.64,696.39,697.63,1600.0,696.56,697.64,696.39,697.63,1600.0
2021-08-31 11:45:00,698.44,698.52,696.11,696.11,1460.0,698.44,698.52,696.11,696.11,1460.0
2021-08-31 11:50:00,696.11,696.79,696.11,696.79,200.0,696.11,696.79,696.11,696.79,200.0
2021-08-31 11:55:00,696.79,697.74,695.66,697.74,3600.0,696.79,697.74,695.66,697.74,3600.0
2021-08-31 12:00:00,697.95,697.95,696.97,697.18,1039.0,697.95,697.95,696.97,697.18,1039.0
2021-08-31 12:05:00,698.13,698.13,698.13,698.13,100.0,698.13,698.13,698.13,698.13,100.0
2021-08-31 12:10:00,697.54,699.26,697.18,699.26,3059.0,697.54,699.26,697.18,699.26,3059.0
2021-08-31 12:15:00,699.8,700.78,699.8,699.97,6059.0,699.8,700.78,699.8,699.97,6059.0
2021-08-31 12:20:00,700.36,700.68,700.33,700.36,663.0,700.36,700.68,700.33,700.36,663.0
2021-08-31 12:25:00,700.0,700.1,697.58,698.58,4654.0,700.0,700.1,697.58,698.58,4654.0
2021-08-31 12:30:00,698.0,700.28,697.62,700.25,6581.0,698.0,700.28,697.62,700.25,6581.0
2021-08-31 12:35:00,700.25,702.01,700.24,701.48,1400.0,700.25,702.01,700.24,701.48,1400.0
2021-08-31 12:40:00,701.93,702.99,701.93,702.31,2196.0,701.93,702.99,701.93,702.31,2196.0
2021-08-31 12:45:00,702.9,703.0,701.0,701.08,1539.0,702.9,703.0,701.0,701.08,1539.0
2021-08-31 12:50:00,701.09,702.38,701.09,701.62,801.0,701.09,702.38,701.09,701.62,801.0
2021-08-31 12:55:00,701.25,701.25,701.0,701.0,400.0,701.25,701.25,701.0,701.0,400.0
2021-08-31 13:00:00,700.76,701.57,700.76,701.57,1500.0,700.76,701.57,700.76,701.57,1500.0
2021-08-31 13:05:00,701.55,702.19,701.55,701.61,700.0,701.55,702.19,701.55,701.61,700.0
2021-08-31 13:10:00,701.31,701.31,701.31,701.31,100.0,701.31,701.31,701.31,701.31,100.0
2021-08-31 13:15:00,701.65,702.28,701.65,702.27,300.0,701.65,702.28,701.65,702.27,300.0
2021-08-31 13:20:00,702.24,702.26,701.73,702.06,1000.0,702.24,702.26,701.73,702.06,1000.0
2021-08-31 13:25:00,702.63,702.63,702.63,702.63,100.0,702.63,702.63,702.63,702.63,100.0
2021-08-31 13:30:00,702.56,706.32,702.31,705.58,8027.0,702.56,706.32,702.31,705.58,8027.0
2021-08-31 13:35:00,705.92,706.09,705.09,706.03,2084.0,705.92,706.09,705.09,706.03,2084.0
2021-08-31 13:40:00,706.67,707.4,706.5,706.56,2190.0,706.67,707.4,706.5,706.56,2190.0
2021-08-31 13:45:00,706.42,707.0,704.99,704.99,1450.0,706.42,707.0,704.99,704.99,1450.0
2021-08-31 13:50:00,705.45,705.45,704.6,705.09,500.0,705.45,705.45,704.6,705.09,500.0
2021-08-31 13:55:00,705.49,706.99,705.44,706.99,801.0,705.49,706.99,705.44,706.99,801.0
2021-08-31 14:00:00,707.28,707.28,706.78,707.23,300.0,707.28,707.28,706.78,707.23,300.0
2021-08-31 14:05:00,706.88,707.09,706.07,706.07,1403.0,706.88,707.09,706.07,706.07,1403.0
2021-08-31 14:10:00,705.24,706.53,705.18,706.4,578.0,705.24,706.53,705.18,706.4,578.0
2021-08-31 14:15:00,706.75,709.94,706.4,709.21,6266.0,706.75,709.94,706.4,709.21,6266.0
2021-08-31 14:20:00,709.19,709.86,707.2,707.45,2625.0,709.19,709.86,707.2,707.45,2625.0
2021-08-31 14:25:00,706.51,707.03,705.94,705.94,550.0,706.51,707.03,705.94,705.94,550.0
2021-08-31 14:30:00,706.76,707.16,706.52,706.58,975.0,706.76,707.16,706.52,706.58,975.0
2021-08-31 14:35:00,707.5,707.5,707.42,707.43,348.0,707.5,707.5,707.42,707.43,348.0
2021-08-31 14:40:00,707.29,707.63,706.96,706.97,1300.0,707.29,707.63,706.96,706.97,1300.0
2021-08-31 14:45:00,707.01,707.01,706.68,706.68,300.0,707.01,707.01,706.68,706.68,300.0
2021-08-31 14:50:00,707.88,707.88,706.94,707.31,2109.0,707.88,707.88,706.94,707.31,2109.0
2021-08-31 14:55:00,707.75,708.1,707.75,708.05,302.0,707.75,708.1,707.75,708.05,302.0
2021-08-31 15:00:00,708.25,708.25,707.14,707.5,2588.0,708.25,708.25,707.14,707.5,2588.0
2021-08-31 15:05:00,707.65,707.65,705.05,705.82,3263.0,707.65,707.65,705.05,705.82,3263.0
2021-08-31 15:10:00,705.53,705.53,703.93,704.09,977.0,705.53,705.53,703.93,704.09,977.0
2021-08-31 15:15:00,703.33,703.53,703.32,703.52,600.0,703.33,703.53,703.32,703.52,600.0
2021-08-31 15:20:00,703.64,703.64,701.45,702.86,2307.0,703.64,703.64,701.45,702.86,2307.0
2021-08-31 15:25:00,702.36,703.03,701.85,701.85,1033.0,702.36,703.03,701.85,701.85,1033.0
2021-08-31 15:30:00,701.89,702.69,701.25,702.24,1300.0,701.89,702.69,701.25,702.24,1300.0
2021-08-31 15:35:00,702.61,703.53,702.01,703.53,2105.0,702.61,703.53,702.01,703.53,2105.0
2021-08-31 15:40:00,703.16,704.46,702.63,703.33,2525.0,703.16,704.46,702.63,703.33,2525.0
2021-08-31 15:45:00,703.33,703.5,702.69,703.34,2287.0,703.33,703.5,702.69,703.34,2287.0
2021-08-31 15:50:00,702.68,703.3,700.31,701.17,6000.0,702.68,703.3,700.31,701.17,6000.0
2021-08-31 15:55:00,701.52,702.29,700.66,700.66,14945.0,701.52,702.29,700.66,700.66,14945.0
2021-09-01 09:30:00,701.3,702.55,699.92,701.49,6846.0,701.3,702.55,699.92,701.49,6846.0
2021-09-01 09:35:00,701.06,703.44,699.04,703.44,3361.0,701.06,703.44,699.04,703.44,3361.0
2021-09-01 09:40:00,703.29,703.29,701.73,703.09,600.0,703.29,703.29,701.73,703.09,600.0
2021-09-01 09:45:00,703.0,703.0,701.87,701.88,1100.0,703.0,703.0,701.87,701.88,1100.0
2021-09-01 09:50:00,703.58,703.58,703.24,703.46,400.0,703.58,703.58,703.24,703.46,400.0
2021-09-01 09:55:00,702.3,703.26,700.92,703.26,4496.0,702.3,703.26,700.92,703.26,4496.0
2021-09-01 10:00:00,704.89,706.28,703.75,703.75,1500.0,704.89,706.28,703.75,703.75,1500.0
2021-09-01 10:05:00,703.98,703.98,701.63,701.64,2500.0,703.98,703.98,701.63,701.64,2500.0
2021-09-01 10:10:00,701.64,704.52,701.64,704.51,3774.0,701.64,704.52,701.64,704.51,3774.0
2021-09-01 10:15:00,703.51,704.1,702.61,702.77,910.0,703.51,704.1,702.61,702.77,910.0
2021-09-01 10:20:00,703.47,703.48,702.59,702.59,400.0,703.47,703.48,702.59,702.59,400.0
2021-09-01 10:25:00,702.7,703.53,702.29,702.3,1864.0,702.7,703.53,702.29,702.3,1864.0
2021-09-01 10:30:00,703.69,706.99,703.64,705.74,2680.0,703.69,706.99,703.64,705.74,2680.0
2021-09-01 10:35:00,705.81,706.41,704.8,706.1,1600.0,705.81,706.41,704.8,706.1,1600.0
2021-09-01 10:40:00,705.61,706.2,705.01,706.2,500.0,705.61,706.2,705.01,706.2,500.0
2021-09-01 10:45:00,706.27,707.18,706.09,707.18,950.0,706.27,707.18,706.09,707.18,950.0
2021-09-01 10:50:00,706.94,706.94,705.67,705.67,1847.0,706.94,706.94,705.67,705.67,1847.0
2021-09-01 10:55:00,705.69,705.69,703.45,703.46,500.0,705.69,705.69,703.45,703.46,500.0
2021-09-01 11:00:00,703.66,703.66,702.27,703.16,400.0,703.66,703.66,702.27,703.16,400.0
2021-09-01 11:05:00,703.57,704.22,702.67,703.3,4292.0,703.57,704.22,702.67,703.3,4292.0
2021-09-01 11:10:00,702.74,703.14,701.78,701.79,1700.0,702.74,703.14,701.78,701.79,1700.0
2021-09-01 11:15:00,701.89,701.96,701.89,701.96,3100.0,701.89,701.96,701.89,701.96,3100.0
2021-09-01 11:20:00,702.11,703.0,701.61,703.0,2100.0,702.11,703.0,701.61,703.0,2100.0
2021-09-01 11:25:00,702.37,705.0,702.37,705.0,900.0,702.37,705.0,702.37,705.0,900.0
2021-09-01 11:30:00,705.14,705.25,703.02,703.98,1525.0,705.14,705.25,703.02,703.98,1525.0
2021-09-01 11:35:00,703.71,704.05,702.85,704.05,1719.0,703.71,704.05,702.85,704.05,1719.0
2021-09-01 11:40:00,704.41,704.99,704.04,704.04,500.0,704.41,704.99,704.04,704.04,500.0
2021-09-01 11:45:00,704.19,704.19,704.19,704.19,100.0,704.19,704.19,704.19,704.19,100.0
2021-09-01 11:50:00,704.49,705.8,704.48,705.71,500.0,704.49,705.8,704.48,705.71,500.0
2021-09-01 11:55:00,705.31,707.99,705.12,706.55,6576.0,705.31,707.99,705.12,706.55,6576.0
2021-09-01 12:00:00,706.17,708.29,705.7,708.29,2371.0,706.17,708.29,705.7,708.29,2371.0
2021-09-01 12:05:00,707.28,707.28,706.99,707.0,400.0,707.28,707.28,706.99,707.0,400.0
2021-09-01 12:10:00,707.17,708.04,706.18,707.4,2300.0,707.17,708.04,706.18,707.4,2300.0
2021-09-01 12:15:00,706.8,708.0,706.78,707.81,2000.0,706.8,708.0,706.78,707.81,2000.0
2021-09-01 12:20:00,707.92,708.42,707.73,708.2,1719.0,707.92,708.42,707.73,708.2,1719.0
2021-09-01 12:25:00,707.59,708.17,706.73,706.73,945.0,707.59,708.17,706.73,706.73,945.0
2021-09-01 12:30:00,707.42,708.99,707.42,708.06,784.0,707.42,708.99,707.42,708.06,784.0
2021-09-01 12:35:00,708.06,708.06,708.06,708.06,0.0,708.06,708.06,708.06,708.06,0.0
2021-09-01 12:40:00,708.1,709.0,707.62,708.37,994.0,708.1,709.0,707.62,708.37,994.0
2021-09-01 12:45:00,707.79,708.82,707.79,708.82,385.0,707.79,708.82,707.79,708.82,385.0
2021-09-01 12:50:00,708.9,710.0,708.6,710.0,2790.0,708.9,710.0,708.6,710.0,2790.0
2021-09-01 12:55:00,710.0,710.53,710.0,710.53,551.0,710.0,710.53,710.0,710.53,551.0
2021-09-01 13:00:00,710.54,710.54,710.54,710.54,100.0,710.54,710.54,710.54,710.54,100.0
2021-09-01 13:05:00,709.94,710.32,709.94,710.32,200.0,709.94,710.32,709.94,710.32,200.0
2021-09-01 13:10:00,710.54,710.54,709.21,709.27,5377.0,710.54,710.54,709.21,709.27,5377.0
2021-09-01 13:15:00,709.1,709.1,704.52,704.52,1898.0,709.1,709.1,704.52,704.52,1898.0
2021-09-01 13:20:00,704.87,705.02,704.0,705.01,7243.0,704.87,705.02,704.0,705.01,7243.0
2021-09-01 13:25:00,705.89,706.63,705.89,706.63,585.0,705.89,706.63,705.89,706.63,585.0
2021-09-01 13:30:00,706.62,706.62,705.51,705.51,200.0,706.62,706.62,705.51,705.51,200.0
2021-09-01 13:35:00,705.74,705.79,704.92,704.92,637.0,705.74,705.79,704.92,704.92,637.0
2021-09-01 13:40:00,705.58,706.01,705.58,706.01,201.0,705.58,706.01,705.58,706.01,201.0
2021-09-01 13:45:00,706.01,706.01,706.01,706.01,0.0,706.01,706.01,706.01,706.01,0.0
2021-09-01 13:50:00,705.46,705.46,704.94,705.27,500.0,705.46,705.46,704.94,705.27,500.0
2021-09-01 13:55:00,705.01,705.42,705.01,705.42,250.0,705.01,705.42,705.01,705.42,250.0
2021-09-01 14:00:00,705.01,706.06,704.92,705.48,2599.0,705.01,706.06,704.92,705.48,2599.0
2021-09-01 14:05:00,705.4,705.4,705.4,705.4,100.0,705.4,705.4,705.4,705.4,100.0
2021-09-01 14:10:00,705.67,705.67,705.48,705.66,300.0,705.67,705.67,705.48,705.66,300.0
2021-09-01 14:15:00,705.19,705.31,705.0,705.0,400.0,705.19,705.31,705.0,705.0,400.0
2021-09-01 14:20:00,705.0,705.3,704.6,704.94,1424.0,705.0,705.3,704.6,704.94,1424.0
2021-09-01 14:25:00,704.55,706.33,704.55,706.33,1016.0,704.55,706.33,704.55,706.33,1016.0
2021-09-01 14:30:00,706.51,706.51,705.77,705.77,1016.0,706.51,706.51,705.77,705.77,1016.0
2021-09-01 14:35:00,705.25,705.26,705.08,705.25,899.0,705.25,705.26,705.08,705.25,899.0
2021-09-01 14:40:00,705.72,705.72,705.3,705.3,500.0,705.72,705.72,705.3,705.3,500.0
2021-09-01 14:45:00,705.68,705.68,705.44,705.5,893.0,705.68,705.68,705.44,705.5,893.0
2021-09-01 14:50:00,706.03,706.03,706.03,706.03,100.0,706.03,706.03,706.03,706.03,100.0
2021-09-01 14:55:00,706.21,706.89,706.16,706.81,2645.0,706.21,706.89,706.16,706.81,2645.0
2021-09-01 15:00:00,706.85,707.04,706.54,706.54,501.0,706.85,707.04,706.54,706.54,501.0
2021-09-01 15:05:00,706.1,706.85,706.1,706.85,423.0,706.1,706.85,706.1,706.85,423.0
2021-09-01 15:10:00,707.01,708.0,707.01,708.0,940.0,707.01,708.0,707.01,708.0,940.0
2021-09-01 15:15:00,708.15,708.15,707.85,707.85,334.0,708.15,708.15,707.85,707.85,334.0
2021-09-01 15:20:00,708.59,708.77,708.41,708.48,506.0,708.59,708.77,708.41,708.48,506.0
2021-09-01 15:25:00,707.9,707.9,707.3,707.3,400.0,707.9,707.9,707.3,707.3,400.0
2021-09-01 15:30:00,707.3,707.3,706.02,706.22,2622.0,707.3,707.3,706.02,706.22,2622.0
2021-09-01 15:35:00,706.55,706.72,705.99,706.56,18153.0,706.55,706.72,705.99,706.56,18153.0
2021-09-01 15:40:00,705.99,706.61,705.6,706.19,1677.0,705.99,706.61,705.6,706.19,1677.0
2021-09-01 15:45:00,706.56,707.64,706.48,706.77,1960.0,706.56,707.64,706.48,706.77,1960.0
2021-09-01 15:50:00,706.07,706.4,704.53,704.77,4264.0,706.07,706.4,704.53,704.77,4264.0
2021-09-01 15:55:00,705.15,705.51,704.44,704.87,14601.0,705.15,705.51,704.44,704.87,14601.0
2021-09-02 09:30:00,707.0,711.68,702.83,702.83,6289.0,707.0,711.68,702.83,702.83,6289.0
2021-09-02 09:35:00,702.43,705.49,699.01,699.11,5981.0,702.43,705.49,699.01,699.11,5981.0
2021-09-02 09:40:00,700.58,700.58,697.1,697.28,2505.0,700.58,700.58,697.1,697.28,2505.0
2021-09-02 09:45:00,697.55,699.25,695.88,696.13,5879.0,697.55,699.25,695.88,696.13,5879.0
2021-09-02 09:50:00,695.07,696.18,693.25,693.57,11083.0,695.07,696.18,693.25,693.57,11083.0
2021-09-02 09:55:00,693.47,693.82,689.27,691.92,16119.0,693.47,693.82,689.27,691.92,16119.0
2021-09-02 10:00:00,691.41,695.0,690.69,692.97,2826.0,691.41,695.0,690.69,692.97,2826.0
2021-09-02 10:05:00,693.23,694.45,692.71,694.25,2800.0,693.23,694.45,692.71,694.25,2800.0
2021-09-02 10:10:00,693.92,694.11,691.78,693.52,2581.0,693.92,694.11,691.78,693.52,2581.0
2021-09-02 10:15:00,692.76,693.0,689.27,689.27,7036.0,692.76,693.0,689.27,689.27,7036.0
2021-09-02 10:20:00,689.5,689.5,687.0,687.63,5297.0,689.5,689.5,687.0,687.63,5297.0
2021-09-02 10:25:00,688.1,688.46,684.43,684.43,9615.0,688.1,688.46,684.43,684.43,9615.0
2021-09-02 10:30:00,684.5,684.68,680.0,680.0,13290.0,684.5,684.68,680.0,680.0,13290.0
2021-09-02 10:35:00,679.35,679.4,674.25,676.7,24334.0,679.35,679.4,674.25,676.7,24334.0
2021-09-02 10:40:00,675.98,680.93,675.82,679.32,7309.0,675.98,680.93,675.82,679.32,7309.0
2021-09-02 10:45:00,678.99,682.41,678.58,680.89,5625.0,678.99,682.41,678.58,680.89,5625.0
2021-09-02 10:50:00,680.67,685.55,680.65,683.2,24211.0,680.67,685.55,680.65,683.2,24211.0
2021-09-02 10:55:00,683.05,685.55,682.6,685.55,9412.0,683.05,685.55,682.6,685.55,9412.0
2021-09-02 11:00:00,686.26,686.46,683.89,684.6,7228.0,686.26,686.46,683.89,684.6,7228.0
2021-09-02 11:05:00,684.98,684.98,681.62,683.2,5111.0,684.98,684.98,681.62,683.2,5111.0
2021-09-02 11:10:00,683.2,683.45,681.99,682.4,5351.0,683.2,683.45,681.99,682.4,5351.0
2021-09-02 11:15:00,681.84,682.64,681.0,681.64,3461.0,681.84,682.64,681.0,681.64,3461.0
2021-09-02 11:20:00,681.67,685.46,681.67,685.13,6051.0,681.67,685.46,681.67,685.13,6051.0
2021-09-02 11:25:00,685.22,685.22,681.88,681.89,1379.0,685.22,685.22,681.88,681.89,1379.0
2021-09-02 11:30:00,681.9,683.34,680.75,683.33,5090.0,681.9,683.34,680.75,683.33,5090.0
2021-09-02 11:35:00,682.88,683.13,682.45,682.67,1239.0,682.88,683.13,682.45,682.67,1239.0
2021-09-02 11:40:00,682.25,682.39,681.71,682.39,1886.0,682.25,682.39,681.71,682.39,1886.0
2021-09-02 11:45:00,683.31,683.45,683.31,683.45,282.0,683.31,683.45,683.31,683.45,282.0
2021-09-02 11:50:00,683.52,683.53,680.96,681.54,3477.0,683.52,683.53,680.96,681.54,3477.0
2021-09-02 11:55:00,681.64,682.59,680.31,680.31,3850.0,681.64,682.59,680.31,680.31,3850.0
2021-09-02 12:00:00,680.46,682.15,680.05,681.22,2391.0,680.46,682.15,680.05,681.22,2391.0
2021-09-02 12:05:00,681.43,681.96,679.22,679.22,5228.0,681.43,681.96,679.22,679.22,5228.0
2021-09-02 12:10:00,679.91,680.9,679.91,680.45,2835.0,679.91,680.9,679.91,680.45,2835.0
2021-09-02 12:15:00,680.15,680.39,679.1,679.82,1936.0,680.15,680.39,679.1,679.82,1936.0
2021-09-02 12:20:00,680.15,680.2,678.88,680.17,5570.0,680.15,680.2,678.88,680.17,5570.0
2021-09-02 12:25:00,680.0,681.14,679.93,679.93,2917.0,680.0,681.14,679.93,679.93,2917.0
2021-09-02 12:30:00,680.7,680.7,679.02,679.78,3251.0,680.7,680.7,679.02,679.78,3251.0
2021-09-02 12:35:00,679.05,679.7,678.4,678.86,1470.0,679.05,679.7,678.4,678.86,1470.0
2021-09-02 12:40:00,678.85,680.25,678.43,680.19,2927.0,678.85,680.25,678.43,680.19,2927.0
2021-09-02 12:45:00,679.72,680.54,679.41,679.51,2830.0,679.72,680.54,679.41,679.51,2830.0
2021-09-02 12:50:00,679.83,680.98,679.58,680.98,2447.0,679.83,680.98,679.58,680.98,2447.0
2021-09-02 12:55:00,681.55,681.71,680.53,681.11,2815.0,681.55,681.71,680.53,681.11,2815.0
2021-09-02 13:00:00,681.11,681.78,681.1,681.25,1610.0,681.11,681.78,681.1,681.25,1610.0
2021-09-02 13:05:00,681.74,681.74,679.02,679.06,9193.0,681.74,681.74,679.02,679.06,9193.0
2021-09-02 13:10:00,679.7,680.32,679.42,679.79,1600.0,679.7,680.32,679.42,679.79,1600.0
2021-09-02 13:15:00,679.7,679.71,678.0,679.11,7243.0,679.7,679.71,678.0,679.11,7243.0
2021-09-02 13:20:00,678.55,679.57,678.17,679.26,5510.0,678.55,679.57,678.17,679.26,5510.0
2021-09-02 13:25:00,678.99,678.99,677.0,677.0,3056.0,678.99,678.99,677.0,677.0,3056.0
2021-09-02 13:30:00,677.18,678.51,676.59,677.34,7599.0,677.18,678.51,676.59,677.34,7599.0
2021-09-02 13:35:00,677.25,677.34,674.34,674.56,11112.0,677.25,677.34,674.34,674.56,11112.0
2021-09-02 13:40:00,674.9,675.21,673.0,673.48,5168.0,674.9,675.21,673.0,673.48,5168.0
2021-09-02 13:45:00,673.0,673.24,672.1,673.24,3823.0,673.0,673.24,672.1,673.24,3823.0
2021-09-02 13:50:00,673.08,674.42,672.8,673.85,19434.0,673.08,674.42,672.8,673.85,19434.0
2021-09-02 13:55:00,673.48,673.91,671.5,672.86,6287.0,673.48,673.91,671.5,672.86,6287.0
2021-09-02 14:00:00,672.38,673.14,671.0,671.36,6479.0,672.38,673.14,671.0,671.36,6479.0
2021-09-02 14:05:00,671.01,671.21,670.0,670.64,3406.0,671.01,671.21,670.0,670.64,3406.0
2021-09-02 14:10:00,671.19,671.39,669.75,671.1,2900.0,671.19,671.39,669.75,671.1,2900.0
2021-09-02 14:15:00,671.17,671.17,669.77,669.96,2966.0,671.17,671.17,669.77,669.96,2966.0
2021-09-02 14:20:00,670.34,670.63,669.89,669.89,1500.0,670.34,670.63,669.89,669.89,1500.0
2021-09-02 14:25:00,670.24,670.94,669.5,669.5,2141.0,670.24,670.94,669.5,669.5,2141.0
2021-09-02 14:30:00,669.0,670.32,668.72,669.67,3460.0,669.0,670.32,668.72,669.67,3460.0
2021-09-02 14:35:00,670.82,670.83,668.7,669.5,3558.0,670.82,670.83,668.7,669.5,3558.0
2021-09-02 14:40:00,669.35,672.41,668.82,671.87,17135.0,669.35,672.41,668.82,671.87,17135.0
2021-09-02 14:45:00,671.03,671.69,670.12,670.12,3729.0,671.03,671.69,670.12,670.12,3729.0
2021-09-02 14:50:00,670.45,671.02,670.33,670.57,2700.0,670.45,671.02,670.33,670.57,2700.0
2021-09-02 14:55:00,670.36,671.77,670.13,671.45,1703.0,670.36,671.77,670.13,671.45,1703.0
2021-09-02 15:00:00,672.19,673.53,671.47,673.06,8130.0,672.19,673.53,671.47,673.06,8130.0
2021-09-02 15:05:00,673.06,674.88,672.74,673.03,8366.0,673.06,674.88,672.74,673.03,8366.0
2021-09-02 15:10:00,672.65,673.6,671.77,672.38,3900.0,672.65,673.6,671.77,672.38,3900.0
2021-09-02 15:15:00,672.47,673.39,672.0,672.61,4599.0,672.47,673.39,672.0,672.61,4599.0
2021-09-02 15:20:00,672.15,673.41,671.74,673.29,4230.0,672.15,673.41,671.74,673.29,4230.0
2021-09-02 15:25:00,673.63,676.07,673.62,676.07,9890.0,673.63,676.07,673.62,676.07,9890.0
2021-09-02 15:30:00,676.4,676.67,671.76,672.61,11512.0,676.4,676.67,671.76,672.61,11512.0
2021-09-02 15:35:00,672.29,674.32,672.29,673.92,12627.0,672.29,674.32,672.29,673.92,12627.0
2021-09-02 15:40:00,674.17,674.17,672.36,673.18,16563.0,674.17,674.17,672.36,673.18,16563.0
2021-09-02 15:45:00,672.8,673.24,672.2,672.3,16789.0,672.8,673.24,672.2,672.3,16789.0
2021-09-02 15:50:00,672.38,674.28,672.04,672.04,14135.0,672.38,674.28,672.04,672.04,14135.0
2021-09-02 15:55:00,672.38,672.92,670.45,672.92,26209.0,672.38,672.92,670.45,672.92,26209.0
2021-09-03 09:30:00,672.0,674.75,667.14,667.47,10968.0,672.0,674.75,667.14,667.47,10968.0
2021-09-03 09:35:00,667.0,667.47,663.01,665.29,7971.0,667.0,667.47,663.01,665.29,7971.0
2021-09-03 09:40:00,665.75,669.83,665.75,668.97,7310.0,665.75,669.83,665.75,668.97,7310.0
2021-09-03 09:45:00,668.92,669.79,667.43,669.77,3787.0,668.92,669.79,667.43,669.77,3787.0
2021-09-03 09:50:00,669.15,669.74,668.01,668.29,2275.0,669.15,669.74,668.01,668.29,2275.0
2021-09-03 09:55:00,668.85,668.85,664.3,665.29,8396.0,668.85,668.85,664.3,665.29,8396.0
2021-09-03 10:00:00,665.91,668.75,664.1,664.11,4457.0,665.91,668.75,664.1,664.11,4457.0
2021-09-03 10:05:00,664.35,664.7,660.0,661.6,11890.0,664.35,664.7,660.0,661.6,11890.0
2021-09-03 10:10:00,662.38,668.17,661.74,667.34,9097.0,662.38,668.17,661.74,667.34,9097.0
2021-09-03 10:15:00,667.35,669.65,666.44,669.05,7386.0,667.35,669.65,666.44,669.05,7386.0
2021-09-03 10:20:00,669.97,673.22,669.96,673.0,2589.0,669.97,673.22,669.96,673.0,2589.0
2021-09-03 10:25:00,672.03,674.3,672.03,674.17,1810.0,672.03,674.3,672.03,674.17,1810.0
2021-09-03 10:30:00,674.6,675.24,672.99,675.0,3599.0,674.6,675.24,672.99,675.0,3599.0
2021-09-03 10:35:00,675.33,676.0,673.1,674.48,2514.0,675.33,676.0,673.1,674.48,2514.0
2021-09-03 10:40:00,673.84,674.26,671.76,672.86,1050.0,673.84,674.26,671.76,672.86,1050.0
2021-09-03 10:45:00,671.77,676.0,671.42,676.0,3308.0,671.77,676.0,671.42,676.0,3308.0
2021-09-03 10:50:00,676.12,677.15,675.58,676.66,2775.0,676.12,677.15,675.58,676.66,2775.0
2021-09-03 10:55:00,676.97,677.86,676.27,676.39,800.0,676.97,677.86,676.27,676.39,800.0
2021-09-03 11:00:00,676.97,678.09,676.66,677.48,2988.0,676.97,678.09,676.66,677.48,2988.0
2021-09-03 11:05:00,677.01,678.7,675.0,678.7,2750.0,677.01,678.7,675.0,678.7,2750.0
2021-09-03 11:10:00,679.09,679.7,678.79,679.68,5277.0,679.09,679.7,678.79,679.68,5277.0
2021-09-03 11:15:00,679.34,680.1,678.33,680.1,2815.0,679.34,680.1,678.33,680.1,2815.0
2021-09-03 11:20:00,680.14,680.39,679.35,679.73,1365.0,680.14,680.39,679.35,679.73,1365.0
2021-09-03 11:25:00,680.12,680.76,679.94,680.66,2095.0,680.12,680.76,679.94,680.66,2095.0
2021-09-03 11:30:00,680.79,682.7,680.59,682.04,2235.0,680.79,682.7,680.59,682.04,2235.0
2021-09-03 11:35:00,682.7,682.7,681.21,682.3,2000.0,682.7,682.7,681.21,682.3,2000.0
2021-09-03 11:40:00,681.44,684.26,681.44,684.26,3650.0,681.44,684.26,681.44,684.26,3650.0
2021-09-03 11:45:00,684.77,684.77,683.01,683.83,2012.0,684.77,684.77,683.01,683.83,2012.0
2021-09-03 11:50:00,683.73,683.73,681.27,681.79,2559.0,683.73,683.73,681.27,681.79,2559.0
2021-09-03 11:55:00,682.79,683.75,682.77,683.0,1224.0,682.79,683.75,682.77,683.0,1224.0
2021-09-03 12:00:00,683.67,683.67,681.0,682.8,4643.0,683.67,683.67,681.0,682.8,4643.0
2021-09-03 12:05:00,682.8,682.8,681.76,682.31,950.0,682.8,682.8,681.76,682.31,950.0
2021-09-03 12:10:00,682.09,682.13,681.59,681.59,800.0,682.09,682.13,681.59,681.59,800.0
2021-09-03 12:15:00,681.52,682.61,681.51,681.85,1600.0,681.52,682.61,681.51,681.85,1600.0
2021-09-03 12:20:00,681.64,683.39,681.63,683.24,1810.0,681.64,683.39,681.63,683.24,1810.0
2021-09-03 12:25:00,682.96,682.96,682.96,682.96,100.0,682.96,682.96,682.96,682.96,100.0
2021-09-03 12:30:00,683.44,683.58,681.78,681.78,1444.0,683.44,683.58,681.78,681.78,1444.0
2021-09-03 12:35:00,681.79,681.86,680.9,681.0,710.0,681.79,681.86,680.9,681.0,710.0
2021-09-03 12:40:00,681.0,681.75,681.0,681.33,600.0,681.0,681.75,681.0,681.33,600.0
2021-09-03 12:45:00,681.51,683.56,681.51,683.45,1690.0,681.51,683.56,681.51,683.45,1690.0
2021-09-03 12:50:00,683.4,683.7,683.16,683.16,1808.0,683.4,683.7,683.16,683.16,1808.0
2021-09-03 12:55:00,682.61,683.12,682.34,683.12,900.0,682.61,683.12,682.34,683.12,900.0
2021-09-03 13:00:00,683.64,683.84,683.64,683.84,1158.0,683.64,683.84,683.64,683.84,1158.0
2021-09-03 13:05:00,683.55,683.55,681.36,681.36,2696.0,683.55,683.55,681.36,681.36,2696.0
2021-09-03 13:10:00,681.83,682.7,681.83,682.27,1702.0,681.83,682.7,681.83,682.27,1702.0
2021-09-03 13:15:00,681.88,681.93,681.0,681.0,710.0,681.88,681.93,681.0,681.0,710.0
2021-09-03 13:20:00,681.05,681.52,681.05,681.5,1000.0,681.05,681.52,681.05,681.5,1000.0
2021-09-03 13:25:00,682.0,682.57,682.0,682.57,1199.0,682.0,682.57,682.0,682.57,1199.0
2021-09-03 13:30:00,682.32,682.56,681.47,681.47,1560.0,682.32,682.56,681.47,681.47,1560.0
2021-09-03 13:35:00,681.0,681.55,680.77,681.51,2727.0,681.0,681.55,680.77,681.51,2727.0
2021-09-03 13:40:00,681.42,681.5,681.27,681.48,648.0,681.42,681.5,681.27,681.48,648.0
2021-09-03 13:45:00,681.22,681.45,681.22,681.45,204.0,681.22,681.45,681.22,681.45,204.0
2021-09-03 13:50:00,681.1,681.42,679.78,680.0,3208.0,681.1,681.42,679.78,680.0,3208.0
2021-09-03 13:55:00,679.32,679.33,678.18,678.18,940.0,679.32,679.33,678.18,678.18,940.0
2021-09-03 14:00:00,678.58,680.96,678.11,680.7,2553.0,678.58,680.96,678.11,680.7,2553.0
2021-09-03 14:05:00,680.66,680.98,680.45,680.45,422.0,680.66,680.98,680.45,680.45,422.0
2021-09-03 14:10:00,680.56,680.86,679.94,680.38,901.0,680.56,680.86,679.94,680.38,901.0
2021-09-03 14:15:00,680.8,681.43,680.8,681.43,1350.0,680.8,681.43,680.8,681.43,1350.0
2021-09-03 14:20:00,680.0,680.27,679.5,680.26,910.0,680.0,680.27,679.5,680.26,910.0
2021-09-03 14:25:00,679.63,680.61,679.63,680.04,650.0,679.63,680.61,679.63,680.04,650.0
2021-09-03 14:30:00,680.04,680.04,679.13,679.15,400.0,680.04,680.04,679.13,679.15,400.0
2021-09-03 14:35:00,679.7,680.06,679.36,680.06,1602.0,679.7,680.06,679.36,680.06,1602.0
2021-09-03 14:40:00,680.01,680.01,679.53,679.53,600.0,680.01,680.01,679.53,679.53,600.0
2021-09-03 14:45:00,680.16,680.16,679.75,679.87,1400.0,680.16,680.16,679.75,679.87,1400.0
2021-09-03 14:50:00,679.75,679.75,679.01,679.01,460.0,679.75,679.75,679.01,679.01,460.0
2021-09-03 14:55:00,679.25,679.25,679.25,679.25,100.0,679.25,679.25,679.25,679.25,100.0
2021-09-03 15:00:00,679.28,679.97,679.28,679.97,800.0,679.28,679.97,679.28,679.97,800.0
2021-09-03 15:05:00,680.5,680.96,680.28,680.75,5500.0,680.5,680.96,680.28,680.75,5500.0
2021-09-03 15:10:00,680.77,681.19,680.77,681.0,400.0,680.77,681.19,680.77,681.0,400.0
2021-09-03 15:15:00,680.83,680.83,680.41,680.41,781.0,680.83,680.83,680.41,680.41,781.0
2021-09-03 15:20:00,680.42,680.79,679.87,680.68,1531.0,680.42,680.79,679.87,680.68,1531.0
2021-09-03 15:25:00,680.8,680.8,680.3,680.3,1749.0,680.8,680.8,680.3,680.3,1749.0
2021-09-03 15:30:00,680.41,680.75,679.63,680.17,3547.0,680.41,680.75,679.63,680.17,3547.0
2021-09-03 15:35:00,680.31,680.64,680.04,680.4,1634.0,680.31,680.64,680.04,680.4,1634.0
2021-09-03 15:40:00,679.99,680.43,679.51,679.9,3498.0,679.99,680.43,679.51,679.9,3498.0
2021-09-03 15:45:00,679.88,680.23,679.72,679.83,2200.0,679.88,680.23,679.72,679.83,2200.0
2021-09-03 15:50:00,680.23,680.5,679.04,679.35,7727.0,680.23,680.5,679.04,679.35,7727.0
2021-09-03 15:55:00,679.3,680.22,678.6,678.6,15755.0,679.3,680.22,678.6,678.6,15755.0
2021-09-07 09:30:00,683.7,685.5,681.98,685.5,12874.0,683.7,685.5,681.98,685.5,12874.0
2021-09-07 09:35:00,684.67,686.0,678.01,678.97,5320.0,684.67,686.0,678.01,678.97,5320.0
2021-09-07 09:40:00,678.66,678.97,676.28,676.61,4407.0,678.66,678.97,676.28,676.61,4407.0
2021-09-07 09:45:00,675.98,676.44,672.73,676.4,9528.0,675.98,676.44,672.73,676.4,9528.0
2021-09-07 09:50:00,675.52,676.11,674.0,674.9,3368.0,675.52,676.11,674.0,674.9,3368.0
2021-09-07 09:55:00,676.07,676.79,674.98,674.98,1433.0,676.07,676.79,674.98,674.98,1433.0
2021-09-07 10:00:00,677.34,677.94,676.63,677.23,1508.0,677.34,677.94,676.63,677.23,1508.0
2021-09-07 10:05:00,676.66,677.75,673.54,674.34,2400.0,676.66,677.75,673.54,674.34,2400.0
2021-09-07 10:10:00,674.0,675.63,673.32,675.18,3349.0,674.0,675.63,673.32,675.18,3349.0
2021-09-07 10:15:00,675.37,677.97,675.09,675.4,4036.0,675.37,677.97,675.09,675.4,4036.0
2021-09-07 10:20:00,676.76,676.76,674.0,674.0,1420.0,676.76,676.76,674.0,674.0,1420.0
2021-09-07 10:25:00,674.12,674.31,671.12,671.12,4182.0,674.12,674.31,671.12,671.12,4182.0
2021-09-07 10:30:00,671.8,672.17,670.8,670.95,2986.0,671.8,672.17,670.8,670.95,2986.0
2021-09-07 10:35:00,670.8,671.0,668.81,669.77,5246.0,670.8,671.0,668.81,669.77,5246.0
2021-09-07 10:40:00,670.0,670.29,668.26,668.27,3338.0,670.0,670.29,668.26,668.27,3338.0
2021-09-07 10:45:00,669.31,669.88,668.37,669.44,4772.0,669.31,669.88,668.37,669.44,4772.0
2021-09-07 10:50:00,670.18,671.99,669.86,670.51,5018.0,670.18,671.99,669.86,670.51,5018.0
2021-09-07 10:55:00,670.91,671.88,669.63,669.63,2450.0,670.91,671.88,669.63,669.63,2450.0
2021-09-07 11:00:00,669.77,671.39,669.77,670.33,1500.0,669.77,671.39,669.77,670.33,1500.0
2021-09-07 11:05:00,670.46,670.46,669.0,669.1,998.0,670.46,670.46,669.0,669.1,998.0
2021-09-07 11:10:00,669.33,670.15,669.33,669.56,2784.0,669.33,670.15,669.33,669.56,2784.0
2021-09-07 11:15:00,669.05,669.7,668.59,669.08,1515.0,669.05,669.7,668.59,669.08,1515.0
2021-09-07 11:20:00,668.84,668.84,666.43,666.43,1329.0,668.84,668.84,666.43,666.43,1329.0
2021-09-07 11:25:00,666.45,669.02,666.09,669.01,2234.0,666.45,669.02,666.09,669.01,2234.0
2021-09-07 11:30:00,669.84,669.84,669.37,669.83,1700.0,669.84,669.84,669.37,669.83,1700.0
2021-09-07 11:35:00,670.28,670.28,668.2,668.21,1034.0,670.28,670.28,668.2,668.21,1034.0
2021-09-07 11:40:00,668.89,669.45,668.67,668.67,600.0,668.89,669.45,668.67,668.67,600.0
2021-09-07 11:45:00,668.62,668.62,668.2,668.2,1559.0,668.62,668.62,668.2,668.2,1559.0
2021-09-07 11:50:00,668.2,668.2,666.67,666.67,719.0,668.2,668.2,666.67,666.67,719.0
2021-09-07 11:55:00,667.71,668.07,666.0,666.64,2449.0,667.71,668.07,666.0,666.64,2449.0
2021-09-07 12:00:00,666.0,666.6,665.5,666.15,1433.0,666.0,666.6,665.5,666.15,1433.0
2021-09-07 12:05:00,666.58,668.97,666.57,668.86,3617.0,666.58,668.97,666.57,668.86,3617.0
2021-09-07 12:10:00,668.29,668.29,667.72,667.73,502.0,668.29,668.29,667.72,667.73,502.0
2021-09-07 12:15:00,667.74,669.45,667.74,668.6,1025.0,667.74,669.45,667.74,668.6,1025.0
2021-09-07 12:20:00,669.61,669.65,669.61,669.65,200.0,669.61,669.65,669.61,669.65,200.0
2021-09-07 12:25:00,669.65,669.65,668.8,668.8,800.0,669.65,669.65,668.8,668.8,800.0
2021-09-07 12:30:00,667.4,667.4,666.77,666.77,2766.0,667.4,667.4,666.77,666.77,2766.0
2021-09-07 12:35:00,666.01,666.6,664.0,664.0,5986.0,666.01,666.6,664.0,664.0,5986.0
2021-09-07 12:40:00,663.87,665.24,663.03,664.08,1300.0,663.87,665.24,663.03,664.08,1300.0
2021-09-07 12:45:00,664.67,666.37,664.66,666.31,1297.0,664.67,666.37,664.66,666.31,1297.0
2021-09-07 12:50:00,665.9,665.9,665.46,665.46,600.0,665.9,665.9,665.46,665.46,600.0
2021-09-07 12:55:00,664.55,667.19,664.21,666.31,2321.0,664.55,667.19,664.21,666.31,2321.0
2021-09-07 13:00:00,667.5,667.77,666.72,667.51,1135.0,667.5,667.77,666.72,667.51,1135.0
2021-09-07 13:05:00,667.0,667.0,665.2,666.19,2761.0,667.0,667.0,665.2,666.19,2761.0
2021-09-07 13:10:00,666.74,666.74,666.26,666.26,500.0,666.74,666.74,666.26,666.26,500.0
2021-09-07 13:15:00,666.0,668.32,664.79,667.76,15362.0,666.0,668.32,664.79,667.76,15362.0
2021-09-07 13:20:00,667.76,668.21,667.34,667.35,1300.0,667.76,668.21,667.34,667.35,1300.0
2021-09-07 13:25:00,667.45,667.45,666.69,667.27,646.0,667.45,667.45,666.69,667.27,646.0
2021-09-07 13:30:00,667.46,668.67,667.46,668.4,1600.0,667.46,668.67,667.46,668.4,1600.0
2021-09-07 13:35:00,668.02,668.18,667.78,667.99,1174.0,668.02,668.18,667.78,667.99,1174.0
2021-09-07 13:40:00,668.52,668.52,667.92,667.93,400.0,668.52,668.52,667.92,667.93,400.0
2021-09-07 13:45:00,668.32,670.05,668.32,669.47,1752.0,668.32,670.05,668.32,669.47,1752.0
2021-09-07 13:50:00,669.72,669.97,668.93,669.5,1357.0,669.72,669.97,668.93,669.5,1357.0
2021-09-07 13:55:00,669.32,669.96,668.94,669.96,1037.0,669.32,669.96,668.94,669.96,1037.0
2021-09-07 14:00:00,670.04,670.04,668.9,669.58,2648.0,670.04,670.04,668.9,669.58,2648.0
2021-09-07 14:05:00,669.76,670.95,669.76,670.15,1498.0,669.76,670.95,669.76,670.15,1498.0
2021-09-07 14:10:00,670.18,670.18,668.64,668.64,1477.0,670.18,670.18,668.64,668.64,1477.0
2021-09-07 14:15:00,668.43,668.44,668.13,668.14,338.0,668.43,668.44,668.13,668.14,338.0
2021-09-07 14:20:00,668.39,669.79,668.38,669.49,1451.0,668.39,669.79,668.38,669.49,1451.0
2021-09-07 14:25:00,669.67,669.97,669.01,669.01,1190.0,669.67,669.97,669.01,669.01,1190.0
2021-09-07 14:30:00,668.3,668.34,667.94,668.21,400.0,668.3,668.34,667.94,668.21,400.0
2021-09-07 14:35:00,668.1,669.1,668.1,669.1,200.0,668.1,669.1,668.1,669.1,200.0
2021-09-07 14:40:00,668.43,668.43,668.08,668.43,300.0,668.43,668.43,668.08,668.43,300.0
2021-09-07 14:45:00,668.79,668.89,668.36,668.37,723.0,668.79,668.89,668.36,668.37,723.0
2021-09-07 14:50:00,668.32,670.64,668.32,669.91,3941.0,668.32,670.64,668.32,669.91,3941.0
2021-09-07 14:55:00,670.6,671.28,669.86,670.22,7032.0,670.6,671.28,669.86,670.22,7032.0
2021-09-07 15:00:00,670.22,670.7,669.58,669.58,4214.0,670.22,670.7,669.58,669.58,4214.0
2021-09-07 15:05:00,669.92,669.92,669.89,669.89,218.0,669.92,669.92,669.89,669.89,218.0
2021-09-07 15:10:00,670.34,670.72,669.96,670.01,2900.0,670.34,670.72,669.96,670.01,2900.0
2021-09-07 15:15:00,669.92,670.52,669.71,670.11,1995.0,669.92,670.52,669.71,670.11,1995.0
2021-09-07 15:20:00,669.97,669.97,669.73,669.9,634.0,669.97,669.97,669.73,669.9,634.0
2021-09-07 15:25:00,669.5,669.72,669.0,669.45,2436.0,669.5,669.72,669.0,669.45,2436.0
2021-09-07 15:30:00,669.3,669.44,668.44,668.54,1879.0,669.3,669.44,668.44,668.54,1879.0
2021-09-07 15:35:00,668.51,668.51,666.66,667.2,6859.0,668.51,668.51,666.66,667.2,6859.0
2021-09-07 15:40:00,667.54,667.58,665.79,666.14,3641.0,667.54,667.58,665.79,666.14,3641.0
2021-09-07 15:45:00,665.18,665.9,664.13,664.94,8569.0,665.18,665.9,664.13,664.94,8569.0
2021-09-07 15:50:00,665.06,665.59,664.13,665.02,3240.0,665.06,665.59,664.13,665.02,3240.0
2021-09-07 15:55:00,665.0,665.36,664.08,664.13,31183.0,665.0,665.36,664.08,664.13,31183.0
2021-09-08 09:30:00,665.01,667.24,660.0,662.02,21689.0,665.01,667.24,660.0,662.02,21689.0
2021-09-08 09:35:00,662.44,662.5,656.63,658.59,19518.0,662.44,662.5,656.63,658.59,19518.0
2021-09-08 09:40:00,658.05,662.71,658.05,661.72,4680.0,658.05,662.71,658.05,661.72,4680.0
2021-09-08 09:45:00,661.51,661.68,659.47,659.73,3492.0,661.51,661.68,659.47,659.73,3492.0
2021-09-08 09:50:00,659.78,660.0,658.0,658.71,6870.0,659.78,660.0,658.0,658.71,6870.0
2021-09-08 09:55:00,659.0,660.29,658.0,659.72,6690.0,659.0,660.29,658.0,659.72,6690.0
2021-09-08 10:00:00,659.24,661.5,659.24,659.77,3541.0,659.24,661.5,659.24,659.77,3541.0
2021-09-08 10:05:00,659.36,660.88,659.3,660.87,5600.0,659.36,660.88,659.3,660.87,5600.0
2021-09-08 10:10:00,660.09,661.3,659.79,660.41,1650.0,660.09,661.3,659.79,660.41,1650.0
2021-09-08 10:15:00,661.88,661.88,658.0,658.4,2809.0,661.88,661.88,658.0,658.4,2809.0
2021-09-08 10:20:00,657.7,658.93,655.51,656.16,4731.0,657.7,658.93,655.51,656.16,4731.0
2021-09-08 10:25:00,658.41,658.41,651.69,651.98,5920.0,658.41,658.41,651.69,651.98,5920.0
2021-09-08 10:30:00,653.53,654.3,651.29,651.29,5218.0,653.53,654.3,651.29,651.29,5218.0
2021-09-08 10:35:00,651.29,652.01,649.4,650.38,5887.0,651.29,652.01,649.4,650.38,5887.0
2021-09-08 10:40:00,650.47,651.19,647.99,649.9,9421.0,650.47,651.19,647.99,649.9,9421.0
2021-09-08 10:45:00,650.09,652.25,649.01,652.05,3673.0,650.09,652.25,649.01,652.05,3673.0
2021-09-08 10:50:00,652.4,652.84,649.76,650.61,2750.0,652.4,652.84,649.76,650.61,2750.0
2021-09-08 10:55:00,650.81,652.85,650.04,651.02,25471.0,650.81,652.85,650.04,651.02,25471.0
2021-09-08 11:00:00,651.04,653.99,651.0,651.0,28243.0,651.04,653.99,651.0,651.0,28243.0
2021-09-08 11:05:00,651.22,652.45,650.97,652.45,3138.0,651.22,652.45,650.97,652.45,3138.0
2021-09-08 11:10:00,651.97,652.32,650.82,652.32,1818.0,651.97,652.32,650.82,652.32,1818.0
2021-09-08 11:15:00,652.48,652.56,650.89,652.54,4979.0,652.48,652.56,650.89,652.54,4979.0
2021-09-08 11:20:00,652.83,654.21,652.21,653.0,4843.0,652.83,654.21,652.21,653.0,4843.0
2021-09-08 11:25:00,653.08,654.21,652.43,654.21,2241.0,653.08,654.21,652.43,654.21,2241.0
2021-09-08 11:30:00,655.57,656.66,654.59,654.59,14174.0,655.57,656.66,654.59,654.59,14174.0
2021-09-08 11:35:00,654.59,656.2,654.59,655.72,2196.0,654.59,656.2,654.59,655.72,2196.0
2021-09-08 11:40:00,655.09,655.57,653.79,653.8,1279.0,655.09,655.57,653.79,653.8,1279.0
2021-09-08 11:45:00,653.74,654.74,653.6,654.05,3206.0,653.74,654.74,653.6,654.05,3206.0
2021-09-08 11:50:00,654.38,654.39,653.17,653.98,1977.0,654.38,654.39,653.17,653.98,1977.0
2021-09-08 11:55:00,652.59,655.11,652.3,655.11,4298.0,652.59,655.11,652.3,655.11,4298.0
2021-09-08 12:00:00,655.07,656.86,655.01,656.0,3845.0,655.07,656.86,655.01,656.0,3845.0
2021-09-08 12:05:00,655.88,656.45,654.72,655.64,3993.0,655.88,656.45,654.72,655.64,3993.0
2021-09-08 12:10:00,655.01,656.0,654.61,655.45,4441.0,655.01,656.0,654.61,655.45,4441.0
2021-09-08 12:15:00,655.04,656.22,655.04,655.75,2800.0,655.04,656.22,655.04,655.75,2800.0
2021-09-08 12:20:00,655.46,656.97,655.45,655.62,2420.0,655.46,656.97,655.45,655.62,2420.0
2021-09-08 12:25:00,656.3,656.31,654.87,654.87,700.0,656.3,656.31,654.87,654.87,700.0
2021-09-08 12:30:00,655.66,657.24,655.21,657.24,1730.0,655.66,657.24,655.21,657.24,1730.0
2021-09-08 12:35:00,656.82,658.19,655.85,656.0,3000.0,656.82,658.19,655.85,656.0,3000.0
2021-09-08 12:40:00,656.95,657.3,656.3,656.85,4259.0,656.95,657.3,656.3,656.85,4259.0
2021-09-08 12:45:00,656.37,657.61,656.37,657.56,900.0,656.37,657.61,656.37,657.56,900.0
2021-09-08 12:50:00,657.51,658.3,657.39,657.51,2069.0,657.51,658.3,657.39,657.51,2069.0
2021-09-08 12:55:00,657.39,657.87,656.59,656.59,1420.0,657.39,657.87,656.59,656.59,1420.0
2021-09-08 13:00:00,657.08,657.65,657.07,657.2,1089.0,657.08,657.65,657.07,657.2,1089.0
2021-09-08 13:05:00,657.6,659.18,657.0,658.18,12928.0,657.6,659.18,657.0,658.18,12928.0
2021-09-08 13:10:00,657.46,657.9,656.77,657.26,4864.0,657.46,657.9,656.77,657.26,4864.0
2021-09-08 13:15:00,657.26,658.08,656.34,657.02,4688.0,657.26,658.08,656.34,657.02,4688.0
2021-09-08 13:20:00,656.99,657.62,656.5,657.13,7542.0,656.99,657.62,656.5,657.13,7542.0
2021-09-08 13:25:00,657.13,659.59,657.13,659.59,3882.0,657.13,659.59,657.13,659.59,3882.0
2021-09-08 13:30:00,659.71,659.75,658.48,658.95,2490.0,659.71,659.75,658.48,658.95,2490.0
2021-09-08 13:35:00,658.12,659.6,657.01,657.01,6430.0,658.12,659.6,657.01,657.01,6430.0
2021-09-08 13:40:00,658.36,659.78,656.82,659.22,3194.0,658.36,659.78,656.82,659.22,3194.0
2021-09-08 13:45:00,659.29,660.0,658.69,659.25,1794.0,659.29,660.0,658.69,659.25,1794.0
2021-09-08 13:50:00,659.24,659.8,657.56,658.84,3076.0,659.24,659.8,657.56,658.84,3076.0
2021-09-08 13:55:00,659.2,659.26,659.2,659.24,400.0,659.2,659.26,659.2,659.24,400.0
2021-09-08 14:00:00,659.48,663.74,659.39,662.83,5404.0,659.48,663.74,659.39,662.83,5404.0
2021-09-08 14:05:00,661.78,663.27,661.19,662.99,6744.0,661.78,663.27,661.19,662.99,6744.0
2021-09-08 14:10:00,662.38,663.26,662.38,663.07,1000.0,662.38,663.26,662.38,663.07,1000.0
2021-09-08 14:15:00,662.87,663.07,661.79,663.07,5183.0,662.87,663.07,661.79,663.07,5183.0
2021-09-08 14:20:00,662.66,663.17,662.22,662.42,3116.0,662.66,663.17,662.22,662.42,3116.0
2021-09-08 14:25:00,662.51,663.1,661.59,662.08,7891.0,662.51,663.1,661.59,662.08,7891.0
2021-09-08 14:30:00,662.18,663.17,662.13,662.96,2248.0,662.18,663.17,662.13,662.96,2248.0
2021-09-08 14:35:00,662.55,664.76,662.28,664.34,7438.0,662.55,664.76,662.28,664.34,7438.0
2021-09-08 14:40:00,664.13,666.75,663.1,663.1,13333.0,664.13,666.75,663.1,663.1,13333.0
2021-09-08 14:45:00,663.19,663.36,662.46,663.33,3000.0,663.19,663.36,662.46,663.33,3000.0
2021-09-08 14:50:00,663.44,664.9,662.61,663.7,3520.0,663.44,664.9,662.61,663.7,3520.0
2021-09-08 14:55:00,663.01,665.98,663.01,665.02,7419.0,663.01,665.98,663.01,665.02,7419.0
2021-09-08 15:00:00,665.98,667.07,664.63,667.07,8990.0,665.98,667.07,664.63,667.07,8990.0
2021-09-08 15:05:00,666.91,668.97,666.34,667.87,6009.0,666.91,668.97,666.34,667.87,6009.0
2021-09-08 15:10:00,667.21,667.87,665.35,667.19,5441.0,667.21,667.87,665.35,667.19,5441.0
2021-09-08 15:15:00,667.0,668.18,666.46,667.95,5479.0,667.0,668.18,666.46,667.95,5479.0
2021-09-08 15:20:00,668.19,668.83,667.47,668.12,6666.0,668.19,668.83,667.47,668.12,6666.0
2021-09-08 15:25:00,668.85,668.99,667.66,667.66,4754.0,668.85,668.99,667.66,667.66,4754.0
2021-09-08 15:30:00,667.48,668.24,666.58,667.34,11140.0,667.48,668.24,666.58,667.34,11140.0
2021-09-08 15:35:00,667.59,669.02,667.0,667.92,14674.0,667.59,669.02,667.0,667.92,14674.0
2021-09-08 15:40:00,667.91,667.91,665.02,666.15,12658.0,667.91,667.91,665.02,666.15,12658.0
2021-09-08 15:45:00,666.58,667.47,666.15,666.35,9379.0,666.58,667.47,666.15,666.35,9379.0
2021-09-08 15:50:00,666.19,667.87,666.14,666.99,26292.0,666.19,667.87,666.14,666.99,26292.0
2021-09-08 15:55:00,666.65,673.72,666.65,672.65,73120.0,666.65,673.72,666.65,672.65,73120.0
2021-09-09 09:30:00,706.28,711.0,692.01,694.0,110874.0,706.28,711.0,692.01,694.0,110874.0
2021-09-09 09:35:00,694.84,707.94,693.48,701.02,50716.0,694.84,707.94,693.48,701.02,50716.0
2021-09-09 09:40:00,701.26,707.33,696.22,702.69,34778.0,701.26,707.33,696.22,702.69,34778.0
2021-09-09 09:45:00,702.99,706.9,701.0,705.23,26665.0,702.99,706.9,701.0,705.23,26665.0
2021-09-09 09:50:00,705.58,714.0,704.09,713.53,64709.0,705.58,714.0,704.09,713.53,64709.0
2021-09-09 09:55:00,713.55,721.6,711.5,720.63,56936.0,713.55,721.6,711.5,720.63,56936.0
2021-09-09 10:00:00,720.98,727.76,720.97,725.1,67882.0,720.98,727.76,720.97,725.1,67882.0
2021-09-09 10:05:00,725.69,728.88,724.38,726.46,46720.0,725.69,728.88,724.38,726.46,46720.0
2021-09-09 10:10:00,726.99,727.0,721.72,722.22,21833.0,726.99,727.0,721.72,722.22,21833.0
2021-09-09 10:15:00,722.22,725.0,721.22,722.35,23432.0,722.22,725.0,721.22,722.35,23432.0
2021-09-09 10:20:00,722.84,726.8,721.67,725.75,31933.0,722.84,726.8,721.67,725.75,31933.0
2021-09-09 10:25:00,725.32,725.74,721.07,722.2,18911.0,725.32,725.74,721.07,722.2,18911.0
2021-09-09 10:30:00,723.62,726.51,723.0,724.68,11165.0,723.62,726.51,723.0,724.68,11165.0
2021-09-09 10:35:00,724.73,726.5,721.79,725.75,12036.0,724.73,726.5,721.79,725.75,12036.0
2021-09-09 10:40:00,726.5,726.8,723.99,724.0,11913.0,726.5,726.8,723.99,724.0,11913.0
2021-09-09 10:45:00,724.99,729.0,724.58,728.55,14451.0,724.99,729.0,724.58,728.55,14451.0
2021-09-09 10:50:00,728.75,730.5,726.03,726.5,19939.0,728.75,730.5,726.03,726.5,19939.0
2021-09-09 10:55:00,729.0,729.9,724.59,726.58,14279.0,729.0,729.9,724.59,726.58,14279.0
2021-09-09 11:00:00,725.31,728.15,724.95,728.0,10052.0,725.31,728.15,724.95,728.0,10052.0
2021-09-09 11:05:00,729.0,731.35,727.08,729.3,8373.0,729.0,731.35,727.08,729.3,8373.0
2021-09-09 11:10:00,729.78,733.99,729.16,731.29,23823.0,729.78,733.99,729.16,731.29,23823.0
2021-09-09 11:15:00,731.99,733.62,728.22,728.22,9419.0,731.99,733.62,728.22,728.22,9419.0
2021-09-09 11:20:00,727.63,728.64,721.12,722.0,21295.0,727.63,728.64,721.12,722.0,21295.0
2021-09-09 11:25:00,722.11,725.0,721.91,723.37,22765.0,722.11,725.0,721.91,723.37,22765.0
2021-09-09 11:30:00,723.88,726.67,722.85,726.67,13638.0,723.88,726.67,722.85,726.67,13638.0
2021-09-09 11:35:00,727.78,729.49,726.3,728.13,9743.0,727.78,729.49,726.3,728.13,9743.0
2021-09-09 11:40:00,729.22,731.5,728.52,729.56,6727.0,729.22,731.5,728.52,729.56,6727.0
2021-09-09 11:45:00,729.56,730.85,726.3,730.85,9107.0,729.56,730.85,726.3,730.85,9107.0
2021-09-09 11:50:00,730.85,731.5,727.48,727.5,11709.0,730.85,731.5,727.48,727.5,11709.0
2021-09-09 11:55:00,729.42,733.63,728.27,732.15,20086.0,729.42,733.63,728.27,732.15,20086.0
2021-09-09 12:00:00,733.25,733.28,730.77,732.14,8517.0,733.25,733.28,730.77,732.14,8517.0
2021-09-09 12:05:00,731.34,732.16,728.0,728.8,8310.0,731.34,732.16,728.0,728.8,8310.0
2021-09-09 12:10:00,727.92,731.6,727.74,730.89,5134.0,727.92,731.6,727.74,730.89,5134.0
2021-09-09 12:15:00,730.05,730.05,725.0,725.44,10673.0,730.05,730.05,725.0,725.44,10673.0
2021-09-09 12:20:00,726.5,726.5,724.71,724.74,5590.0,726.5,726.5,724.71,724.74,5590.0
2021-09-09 12:25:00,724.1,727.0,723.5,726.79,8288.0,724.1,727.0,723.5,726.79,8288.0
2021-09-09 12:30:00,726.79,726.79,725.01,726.23,3130.0,726.79,726.79,725.01,726.23,3130.0
2021-09-09 12:35:00,725.4,726.76,724.03,724.03,3686.0,725.4,726.76,724.03,724.03,3686.0
2021-09-09 12:40:00,724.33,725.25,723.29,724.0,5451.0,724.33,725.25,723.29,724.0,5451.0
2021-09-09 12:45:00,724.0,725.61,723.72,724.56,2950.0,724.0,725.61,723.72,724.56,2950.0
2021-09-09 12:50:00,724.94,725.46,724.0,724.56,7932.0,724.94,725.46,724.0,724.56,7932.0
2021-09-09 12:55:00,724.71,726.2,724.71,726.2,7637.0,724.71,726.2,724.71,726.2,7637.0
2021-09-09 13:00:00,725.73,726.58,725.5,725.74,3876.0,725.73,726.58,725.5,725.74,3876.0
2021-09-09 13:05:00,726.08,726.34,723.0,724.25,9523.0,726.08,726.34,723.0,724.25,9523.0
2021-09-09 13:10:00,724.16,726.67,724.11,726.42,9029.0,724.16,726.67,724.11,726.42,9029.0
2021-09-09 13:15:00,726.0,726.01,723.79,723.79,3500.0,726.0,726.01,723.79,723.79,3500.0
2021-09-09 13:20:00,724.88,725.08,722.64,724.69,20554.0,724.88,725.08,722.64,724.69,20554.0
2021-09-09 13:25:00,724.69,725.97,724.33,724.82,10301.0,724.69,725.97,724.33,724.82,10301.0
2021-09-09 13:30:00,724.82,726.25,724.1,725.77,19468.0,724.82,726.25,724.1,725.77,19468.0
2021-09-09 13:35:00,725.91,726.0,724.9,725.74,4257.0,725.91,726.0,724.9,725.74,4257.0
2021-09-09 13:40:00,725.75,727.02,725.06,727.02,3803.0,725.75,727.02,725.06,727.02,3803.0
2021-09-09 13:45:00,726.25,728.45,725.67,728.08,8323.0,726.25,728.45,725.67,728.08,8323.0
2021-09-09 13:50:00,728.52,728.8,726.26,727.08,7851.0,728.52,728.8,726.26,727.08,7851.0
2021-09-09 13:55:00,726.89,726.96,725.34,725.34,3000.0,726.89,726.96,725.34,725.34,3000.0
2021-09-09 14:00:00,726.19,726.19,724.4,724.53,8900.0,726.19,726.19,724.4,724.53,8900.0
2021-09-09 14:05:00,724.85,726.66,724.85,726.31,7075.0,724.85,726.66,724.85,726.31,7075.0
2021-09-09 14:10:00,726.0,726.34,725.32,725.65,1802.0,726.0,726.34,725.32,725.65,1802.0
2021-09-09 14:15:00,725.32,726.14,722.91,724.37,17077.0,725.32,726.14,722.91,724.37,17077.0
2021-09-09 14:20:00,724.11,725.25,722.21,724.97,35645.0,724.11,725.25,722.21,724.97,35645.0
2021-09-09 14:25:00,724.7,725.7,724.32,724.89,8961.0,724.7,725.7,724.32,724.89,8961.0
2021-09-09 14:30:00,724.8,726.07,724.57,725.69,8755.0,724.8,726.07,724.57,725.69,8755.0
2021-09-09 14:35:00,725.19,725.28,724.62,724.65,5999.0,725.19,725.28,724.62,724.65,5999.0
2021-09-09 14:40:00,724.98,725.57,724.75,724.94,6927.0,724.98,725.57,724.75,724.94,6927.0
2021-09-09 14:45:00,725.18,726.21,724.96,726.21,5002.0,725.18,726.21,724.96,726.21,5002.0
2021-09-09 14:50:00,726.25,729.2,726.25,727.84,12185.0,726.25,729.2,726.25,727.84,12185.0
2021-09-09 14:55:00,727.88,728.36,725.93,728.13,6230.0,727.88,728.36,725.93,728.13,6230.0
2021-09-09 15:00:00,728.19,729.99,727.83,729.04,12848.0,728.19,729.99,727.83,729.04,12848.0
2021-09-09 15:05:00,729.0,729.0,726.0,727.04,5588.0,729.0,729.0,726.0,727.04,5588.0
2021-09-09 15:10:00,727.07,728.14,724.78,724.78,6337.0,727.07,728.14,724.78,724.78,6337.0
2021-09-09 15:15:00,725.0,727.29,724.59,727.29,5824.0,725.0,727.29,724.59,727.29,5824.0
2021-09-09 15:20:00,727.18,728.39,726.2,727.11,7305.0,727.18,728.39,726.2,727.11,7305.0
2021-09-09 15:25:00,726.23,727.23,725.65,726.55,4219.0,726.23,727.23,725.65,726.55,4219.0
2021-09-09 15:30:00,726.55,730.49,726.54,729.62,28667.0,726.55,730.49,726.54,729.62,28667.0
2021-09-09 15:35:00,729.93,731.0,728.74,730.81,11270.0,729.93,731.0,728.74,730.81,11270.0
2021-09-09 15:40:00,730.47,731.38,730.03,730.3,13265.0,730.47,731.38,730.03,730.3,13265.0
2021-09-09 15:45:00,729.89,730.89,727.54,728.12,18854.0,729.89,730.89,727.54,728.12,18854.0
2021-09-09 15:50:00,728.0,728.41,723.62,723.62,32829.0,728.0,728.41,723.62,723.62,32829.0
2021-09-09 15:55:00,724.64,726.13,724.16,724.33,63836.0,724.64,726.13,724.16,724.33,63836.0
2021-09-10 09:30:00,721.32,730.0,720.36,726.26,24267.0,721.32,730.0,720.36,726.26,24267.0
2021-09-10 09:35:00,727.03,730.45,727.03,729.2,6613.0,727.03,730.45,727.03,729.2,6613.0
2021-09-10 09:40:00,729.21,733.1,728.18,730.0,7635.0,729.21,733.1,728.18,730.0,7635.0
2021-09-10 09:45:00,729.02,729.9,728.36,728.57,2550.0,729.02,729.9,728.36,728.57,2550.0
2021-09-10 09:50:00,727.69,728.22,720.99,725.6,31090.0,727.69,728.22,720.99,725.6,31090.0
2021-09-10 09:55:00,726.85,730.0,725.03,727.58,22392.0,726.85,730.0,725.03,727.58,22392.0
2021-09-10 10:00:00,727.24,727.61,721.56,721.71,7742.0,727.24,727.61,721.56,721.71,7742.0
2021-09-10 10:05:00,722.21,723.5,721.5,722.21,5769.0,722.21,723.5,721.5,722.21,5769.0
2021-09-10 10:10:00,722.21,722.7,720.5,721.61,5551.0,722.21,722.7,720.5,721.61,5551.0
2021-09-10 10:15:00,721.57,722.44,713.1,715.66,21027.0,721.57,722.44,713.1,715.66,21027.0
2021-09-10 10:20:00,715.28,718.0,713.79,714.72,9740.0,715.28,718.0,713.79,714.72,9740.0
2021-09-10 10:25:00,714.6,716.65,713.0,713.36,4847.0,714.6,716.65,713.0,713.36,4847.0
2021-09-10 10:30:00,713.36,713.61,708.74,709.99,13744.0,713.36,713.61,708.74,709.99,13744.0
2021-09-10 10:35:00,710.99,711.59,708.77,711.47,18309.0,710.99,711.59,708.77,711.47,18309.0
2021-09-10 10:40:00,711.01,711.01,706.39,706.5,7627.0,711.01,711.01,706.39,706.5,7627.0
2021-09-10 10:45:00,706.6,709.82,706.51,708.46,9322.0,706.6,709.82,706.51,708.46,9322.0
2021-09-10 10:50:00,708.1,709.21,707.94,707.94,5107.0,708.1,709.21,707.94,707.94,5107.0
2021-09-10 10:55:00,708.08,709.12,706.19,707.5,9291.0,708.08,709.12,706.19,707.5,9291.0
2021-09-10 11:00:00,707.63,709.46,707.63,708.28,6917.0,707.63,709.46,707.63,708.28,6917.0
2021-09-10 11:05:00,708.37,709.48,707.16,707.88,6304.0,708.37,709.48,707.16,707.88,6304.0
2021-09-10 11:10:00,707.2,707.2,705.67,706.01,4312.0,707.2,707.2,705.67,706.01,4312.0
2021-09-10 11:15:00,706.0,706.72,705.0,705.36,8799.0,706.0,706.72,705.0,705.36,8799.0
2021-09-10 11:20:00,705.71,707.91,705.49,706.44,2700.0,705.71,707.91,705.49,706.44,2700.0
2021-09-10 11:25:00,706.7,709.13,706.12,708.53,6320.0,706.7,709.13,706.12,708.53,6320.0
2021-09-10 11:30:00,708.06,708.2,707.5,707.92,1697.0,708.06,708.2,707.5,707.92,1697.0
2021-09-10 11:35:00,707.63,708.06,705.42,705.48,3826.0,707.63,708.06,705.42,705.48,3826.0
2021-09-10 11:40:00,705.82,707.64,705.0,707.64,8495.0,705.82,707.64,705.0,707.64,8495.0
2021-09-10 11:45:00,707.66,708.24,706.27,706.28,1222.0,707.66,708.24,706.27,706.28,1222.0
2021-09-10 11:50:00,706.48,706.48,705.27,706.0,1850.0,706.48,706.48,705.27,706.0,1850.0
2021-09-10 11:55:00,706.5,706.5,705.96,705.97,200.0,706.5,706.5,705.96,705.97,200.0
2021-09-10 12:00:00,705.75,705.75,703.68,704.34,4732.0,705.75,705.75,703.68,704.34,4732.0
2021-09-10 12:05:00,704.06,705.09,703.0,704.56,10786.0,704.06,705.09,703.0,704.56,10786.0
2021-09-10 12:10:00,704.68,706.91,704.63,706.91,3002.0,704.68,706.91,704.63,706.91,3002.0
2021-09-10 12:15:00,707.32,707.49,706.05,706.62,3232.0,707.32,707.49,706.05,706.62,3232.0
2021-09-10 12:20:00,706.94,707.0,706.25,706.96,750.0,706.94,707.0,706.25,706.96,750.0
2021-09-10 12:25:00,706.66,706.7,706.66,706.7,1100.0,706.66,706.7,706.66,706.7,1100.0
2021-09-10 12:30:00,706.98,707.73,706.85,707.0,3939.0,706.98,707.73,706.85,707.0,3939.0
2021-09-10 12:35:00,707.25,709.85,707.25,709.28,2878.0,707.25,709.85,707.25,709.28,2878.0
2021-09-10 12:40:00,709.16,709.16,708.84,708.91,810.0,709.16,709.16,708.84,708.91,810.0
2021-09-10 12:45:00,708.7,709.85,708.62,708.62,2846.0,708.7,709.85,708.62,708.62,2846.0
2021-09-10 12:50:00,708.5,709.04,708.15,708.91,2635.0,708.5,709.04,708.15,708.91,2635.0
2021-09-10 12:55:00,708.91,709.25,708.71,708.71,990.0,708.91,709.25,708.71,708.71,990.0
2021-09-10 13:00:00,708.78,710.21,708.77,710.21,2985.0,708.78,710.21,708.77,710.21,2985.0
2021-09-10 13:05:00,710.53,712.85,710.17,711.58,8889.0,710.53,712.85,710.17,711.58,8889.0
2021-09-10 13:10:00,712.25,713.28,711.53,711.97,4356.0,712.25,713.28,711.53,711.97,4356.0
2021-09-10 13:15:00,712.29,712.29,710.33,710.57,1561.0,712.29,712.29,710.33,710.57,1561.0
2021-09-10 13:20:00,710.4,710.99,710.21,710.47,1250.0,710.4,710.99,710.21,710.47,1250.0
2021-09-10 13:25:00,710.98,712.24,710.97,711.36,1190.0,710.98,712.24,710.97,711.36,1190.0
2021-09-10 13:30:00,711.7,712.58,711.22,712.0,3073.0,711.7,712.58,711.22,712.0,3073.0
2021-09-10 13:35:00,711.65,711.91,710.54,710.78,2309.0,711.65,711.91,710.54,710.78,2309.0
2021-09-10 13:40:00,710.7,712.25,710.7,711.35,5292.0,710.7,712.25,710.7,711.35,5292.0
2021-09-10 13:45:00,710.58,710.65,708.45,709.15,5133.0,710.58,710.65,708.45,709.15,5133.0
2021-09-10 13:50:00,709.32,709.44,708.32,708.35,3225.0,709.32,709.44,708.32,708.35,3225.0
2021-09-10 13:55:00,708.35,709.84,708.35,709.69,3018.0,708.35,709.84,708.35,709.69,3018.0
2021-09-10 14:00:00,709.74,709.74,709.1,709.1,1426.0,709.74,709.74,709.1,709.1,1426.0
2021-09-10 14:05:00,708.86,710.23,708.86,709.14,2513.0,708.86,710.23,708.86,709.14,2513.0
2021-09-10 14:10:00,709.48,709.91,708.08,708.2,2123.0,709.48,709.91,708.08,708.2,2123.0
2021-09-10 14:15:00,708.25,709.24,707.82,709.01,2733.0,708.25,709.24,707.82,709.01,2733.0
2021-09-10 14:20:00,708.38,708.4,707.72,707.75,2022.0,708.38,708.4,707.72,707.75,2022.0
2021-09-10 14:25:00,707.72,708.47,707.35,707.56,7635.0,707.72,708.47,707.35,707.56,7635.0
2021-09-10 14:30:00,707.75,708.16,706.74,707.35,2384.0,707.75,708.16,706.74,707.35,2384.0
2021-09-10 14:35:00,707.35,707.46,705.75,705.95,2400.0,707.35,707.46,705.75,705.95,2400.0
2021-09-10 14:40:00,705.42,705.86,704.49,704.61,3612.0,705.42,705.86,704.49,704.61,3612.0
2021-09-10 14:45:00,704.89,704.95,702.66,702.87,1913.0,704.89,704.95,702.66,702.87,1913.0
2021-09-10 14:50:00,703.13,703.3,699.28,700.63,3936.0,703.13,703.3,699.28,700.63,3936.0
2021-09-10 14:55:00,700.15,700.19,699.3,699.75,7270.0,700.15,700.19,699.3,699.75,7270.0
2021-09-10 15:00:00,699.74,700.42,698.49,698.63,3270.0,699.74,700.42,698.49,698.63,3270.0
2021-09-10 15:05:00,698.67,698.75,697.0,697.0,5340.0,698.67,698.75,697.0,697.0,5340.0
2021-09-10 15:10:00,697.0,699.57,696.75,698.57,7380.0,697.0,699.57,696.75,698.57,7380.0
2021-09-10 15:15:00,698.57,699.79,697.93,698.97,5319.0,698.57,699.79,697.93,698.97,5319.0
2021-09-10 15:20:00,699.7,699.71,698.53,699.71,3428.0,699.7,699.71,698.53,699.71,3428.0
2021-09-10 15:25:00,699.75,701.19,699.66,701.12,3258.0,699.75,701.19,699.66,701.12,3258.0
2021-09-10 15:30:00,700.86,701.61,699.56,699.56,10552.0,700.86,701.61,699.56,699.56,10552.0
2021-09-10 15:35:00,699.35,699.46,698.32,698.98,5305.0,699.35,699.46,698.32,698.98,5305.0
2021-09-10 15:40:00,698.97,699.15,696.48,696.53,6988.0,698.97,699.15,696.48,696.53,6988.0
2021-09-10 15:45:00,696.45,697.17,694.7,696.7,9595.0,696.45,697.17,694.7,696.7,9595.0
2021-09-10 15:50:00,696.7,696.7,694.95,695.43,12931.0,696.7,696.7,694.95,695.43,12931.0
2021-09-10 15:55:00,694.85,695.69,692.54,694.75,23755.0,694.85,695.69,692.54,694.75,23755.0
2021-09-13 09:30:00,692.24,694.44,683.69,684.84,21848.0,692.24,694.44,683.69,684.84,21848.0
2021-09-13 09:35:00,684.07,685.53,680.48,684.65,10184.0,684.07,685.53,680.48,684.65,10184.0
2021-09-13 09:40:00,683.25,689.09,683.24,684.77,6590.0,683.25,689.09,683.24,684.77,6590.0
2021-09-13 09:45:00,686.11,686.58,681.93,684.5,5756.0,686.11,686.58,681.93,684.5,5756.0
2021-09-13 09:50:00,686.07,695.4,686.07,695.05,9151.0,686.07,695.4,686.07,695.05,9151.0
2021-09-13 09:55:00,691.6,695.26,691.6,694.6,4640.0,691.6,695.26,691.6,694.6,4640.0
2021-09-13 10:00:00,694.0,694.36,690.25,691.19,4717.0,694.0,694.36,690.25,691.19,4717.0
2021-09-13 10:05:00,690.24,692.22,689.24,689.24,10352.0,690.24,692.22,689.24,689.24,10352.0
2021-09-13 10:10:00,689.06,690.0,687.71,689.2,2803.0,689.06,690.0,687.71,689.2,2803.0
2021-09-13 10:15:00,690.0,691.83,690.0,690.05,1700.0,690.0,691.83,690.0,690.05,1700.0
2021-09-13 10:20:00,691.77,693.31,690.97,691.0,2340.0,691.77,693.31,690.97,691.0,2340.0
2021-09-13 10:25:00,692.41,692.55,688.87,692.54,8820.0,692.41,692.55,688.87,692.54,8820.0
2021-09-13 10:30:00,693.22,694.29,690.46,692.21,3834.0,693.22,694.29,690.46,692.21,3834.0
2021-09-13 10:35:00,693.0,699.42,693.0,697.1,11613.0,693.0,699.42,693.0,697.1,11613.0
2021-09-13 10:40:00,698.22,698.67,695.93,695.93,1550.0,698.22,698.67,695.93,695.93,1550.0
2021-09-13 10:45:00,696.32,705.0,696.31,704.32,19881.0,696.32,705.0,696.31,704.32,19881.0
2021-09-13 10:50:00,702.77,703.97,700.91,701.75,2300.0,702.77,703.97,700.91,701.75,2300.0
2021-09-13 10:55:00,702.51,703.39,701.57,702.3,2488.0,702.51,703.39,701.57,702.3,2488.0
2021-09-13 11:00:00,703.0,703.78,701.55,701.89,2457.0,703.0,703.78,701.55,701.89,2457.0
2021-09-13 11:05:00,701.85,701.85,699.24,699.24,4638.0,701.85,701.85,699.24,699.24,4638.0
2021-09-13 11:10:00,699.98,699.98,697.18,698.84,1087.0,699.98,699.98,697.18,698.84,1087.0
2021-09-13 11:15:00,697.44,699.08,695.93,699.08,1375.0,697.44,699.08,695.93,699.08,1375.0
2021-09-13 11:20:00,699.33,700.05,698.29,699.36,1647.0,699.33,700.05,698.29,699.36,1647.0
2021-09-13 11:25:00,698.54,699.0,697.12,697.12,500.0,698.54,699.0,697.12,697.12,500.0
2021-09-13 11:30:00,699.43,700.85,699.43,700.46,1071.0,699.43,700.85,699.43,700.46,1071.0
2021-09-13 11:35:00,700.46,700.46,699.04,699.74,822.0,700.46,700.46,699.04,699.74,822.0
2021-09-13 11:40:00,699.65,700.48,698.99,699.16,900.0,699.65,700.48,698.99,699.16,900.0
2021-09-13 11:45:00,699.48,701.0,698.91,698.91,3373.0,699.48,701.0,698.91,698.91,3373.0
2021-09-13 11:50:00,697.42,698.8,697.42,698.8,564.0,697.42,698.8,697.42,698.8,564.0
2021-09-13 11:55:00,698.62,698.99,698.16,698.59,1731.0,698.62,698.99,698.16,698.59,1731.0
2021-09-13 12:00:00,698.01,698.01,696.78,697.43,1425.0,698.01,698.01,696.78,697.43,1425.0
2021-09-13 12:05:00,697.72,697.72,696.57,696.8,1100.0,697.72,697.72,696.57,696.8,1100.0
2021-09-13 12:10:00,697.42,698.16,697.07,698.16,1416.0,697.42,698.16,697.07,698.16,1416.0
2021-09-13 12:15:00,697.61,697.61,695.46,695.8,711.0,697.61,697.61,695.46,695.8,711.0
2021-09-13 12:20:00,695.83,697.14,695.83,697.14,1107.0,695.83,697.14,695.83,697.14,1107.0
2021-09-13 12:25:00,696.64,697.07,695.28,695.82,2500.0,696.64,697.07,695.28,695.82,2500.0
2021-09-13 12:30:00,695.83,696.49,695.83,696.49,200.0,695.83,696.49,695.83,696.49,200.0
2021-09-13 12:35:00,697.07,697.07,697.06,697.07,100.0,697.07,697.07,697.06,697.07,100.0
2021-09-13 12:40:00,697.19,697.19,695.45,696.03,1350.0,697.19,697.19,695.45,696.03,1350.0
2021-09-13 12:45:00,696.4,696.73,696.4,696.68,514.0,696.4,696.73,696.4,696.68,514.0
2021-09-13 12:50:00,696.83,697.3,696.57,697.21,600.0,696.83,697.3,696.57,697.21,600.0
2021-09-13 12:55:00,697.93,698.52,697.93,698.51,1112.0,697.93,698.52,697.93,698.51,1112.0
2021-09-13 13:00:00,698.49,699.0,698.04,698.23,1504.0,698.49,699.0,698.04,698.23,1504.0
2021-09-13 13:05:00,699.0,699.42,699.0,699.05,600.0,699.0,699.42,699.0,699.05,600.0
2021-09-13 13:10:00,698.07,698.74,697.63,698.74,1190.0,698.07,698.74,697.63,698.74,1190.0
2021-09-13 13:15:00,698.33,698.39,697.78,697.78,1484.0,698.33,698.39,697.78,697.78,1484.0
2021-09-13 13:20:00,697.78,698.95,697.78,698.21,900.0,697.78,698.95,697.78,698.21,900.0
2021-09-13 13:25:00,698.97,699.61,697.6,697.62,1700.0,698.97,699.61,697.6,697.62,1700.0
2021-09-13 13:30:00,698.06,698.32,696.39,696.39,2140.0,698.06,698.32,696.39,696.39,2140.0
2021-09-13 13:35:00,696.35,696.87,696.09,696.58,1300.0,696.35,696.87,696.09,696.58,1300.0
2021-09-13 13:40:00,696.0,696.0,695.72,695.72,428.0,696.0,696.0,695.72,695.72,428.0
2021-09-13 13:45:00,695.0,695.31,693.68,693.68,3374.0,695.0,695.31,693.68,693.68,3374.0
2021-09-13 13:50:00,692.27,694.89,691.6,694.6,3551.0,692.27,694.89,691.6,694.6,3551.0
2021-09-13 13:55:00,694.93,697.12,694.93,697.0,2593.0,694.93,697.12,694.93,697.0,2593.0
2021-09-13 14:00:00,697.48,697.48,696.57,696.57,998.0,697.48,697.48,696.57,696.57,998.0
2021-09-13 14:05:00,696.5,697.38,696.5,697.38,1783.0,696.5,697.38,696.5,697.38,1783.0
2021-09-13 14:10:00,696.5,696.51,696.04,696.22,1116.0,696.5,696.51,696.04,696.22,1116.0
2021-09-13 14:15:00,696.79,697.18,695.75,697.1,800.0,696.79,697.18,695.75,697.1,800.0
2021-09-13 14:20:00,696.97,697.92,696.66,697.08,2599.0,696.97,697.92,696.66,697.08,2599.0
2021-09-13 14:25:00,697.83,697.83,696.85,696.85,400.0,697.83,697.83,696.85,696.85,400.0
2021-09-13 14:30:00,696.77,697.13,696.25,697.13,1102.0,696.77,697.13,696.25,697.13,1102.0
2021-09-13 14:35:00,696.62,696.63,696.62,696.62,100.0,696.62,696.63,696.62,696.62,100.0
2021-09-13 14:40:00,697.57,697.63,697.26,697.63,755.0,697.57,697.63,697.26,697.63,755.0
2021-09-13 14:45:00,698.23,699.58,697.93,699.08,1303.0,698.23,699.58,697.93,699.08,1303.0
2021-09-13 14:50:00,698.74,698.74,698.74,698.74,100.0,698.74,698.74,698.74,698.74,100.0
2021-09-13 14:55:00,699.43,699.61,697.89,699.41,1501.0,699.43,699.61,697.89,699.41,1501.0
2021-09-13 15:00:00,698.7,698.94,698.13,698.81,800.0,698.7,698.94,698.13,698.81,800.0
2021-09-13 15:05:00,698.13,701.0,698.13,700.82,4637.0,698.13,701.0,698.13,700.82,4637.0
2021-09-13 15:10:00,701.0,702.96,701.0,702.02,5582.0,701.0,702.96,701.0,702.02,5582.0
2021-09-13 15:15:00,701.53,702.44,701.21,702.08,1620.0,701.53,702.44,701.21,702.08,1620.0
2021-09-13 15:20:00,702.2,702.58,701.62,702.42,2063.0,702.2,702.58,701.62,702.42,2063.0
2021-09-13 15:25:00,702.3,703.42,701.73,702.78,3702.0,702.3,703.42,701.73,702.78,3702.0
2021-09-13 15:30:00,702.83,702.99,702.08,702.99,1999.0,702.83,702.99,702.08,702.99,1999.0
2021-09-13 15:35:00,702.41,702.41,701.81,702.17,1936.0,702.41,702.41,701.81,702.17,1936.0
2021-09-13 15:40:00,701.85,702.26,700.78,700.9,3935.0,701.85,702.26,700.78,700.9,3935.0
2021-09-13 15:45:00,700.47,701.68,699.9,699.9,2343.0,700.47,701.68,699.9,699.9,2343.0
2021-09-13 15:50:00,700.96,701.49,699.71,701.38,7202.0,700.96,701.49,699.71,701.38,7202.0
2021-09-13 15:55:00,701.38,701.93,699.94,699.95,13976.0,701.38,701.93,699.94,699.95,13976.0
2021-09-14 09:30:00,700.01,702.97,700.01,702.97,2721.0,700.01,702.97,700.01,702.97,2721.0
2021-09-14 09:35:00,702.24,704.86,702.23,703.66,4050.0,702.24,704.86,702.23,703.66,4050.0
2021-09-14 09:40:00,703.74,703.74,699.75,699.75,1266.0,703.74,703.74,699.75,699.75,1266.0
2021-09-14 09:45:00,699.92,701.71,698.51,699.84,1747.0,699.92,701.71,698.51,699.84,1747.0
2021-09-14 09:50:00,700.7,700.7,697.2,698.71,7094.0,700.7,700.7,697.2,698.71,7094.0
2021-09-14 09:55:00,698.0,700.0,697.55,699.1,5106.0,698.0,700.0,697.55,699.1,5106.0
2021-09-14 10:00:00,699.1,699.27,697.0,698.54,3412.0,699.1,699.27,697.0,698.54,3412.0
2021-09-14 10:05:00,700.71,702.7,700.71,702.7,1200.0,700.71,702.7,700.71,702.7,1200.0
2021-09-14 10:10:00,701.33,702.07,700.95,700.95,1805.0,701.33,702.07,700.95,700.95,1805.0
2021-09-14 10:15:00,700.34,702.0,698.58,701.85,2350.0,700.34,702.0,698.58,701.85,2350.0
2021-09-14 10:20:00,702.5,705.22,702.15,702.16,3573.0,702.5,705.22,702.15,702.16,3573.0
2021-09-14 10:25:00,702.4,704.53,701.77,704.46,2600.0,702.4,704.53,701.77,704.46,2600.0
2021-09-14 10:30:00,704.43,704.43,702.85,703.76,2000.0,704.43,704.43,702.85,703.76,2000.0
2021-09-14 10:35:00,703.75,704.11,702.19,702.95,3600.0,703.75,704.11,702.19,702.95,3600.0
2021-09-14 10:40:00,701.45,702.21,699.47,700.51,2796.0,701.45,702.21,699.47,700.51,2796.0
2021-09-14 10:45:00,700.45,700.59,698.95,699.08,2200.0,700.45,700.59,698.95,699.08,2200.0
2021-09-14 10:50:00,698.35,699.27,697.0,699.26,2972.0,698.35,699.27,697.0,699.26,2972.0
2021-09-14 10:55:00,699.78,699.93,698.18,698.32,2700.0,699.78,699.93,698.18,698.32,2700.0
2021-09-14 11:00:00,699.98,699.98,699.98,699.98,100.0,699.98,699.98,699.98,699.98,100.0
2021-09-14 11:05:00,699.17,701.23,698.71,700.8,7931.0,699.17,701.23,698.71,700.8,7931.0
2021-09-14 11:10:00,701.88,701.88,700.39,700.39,400.0,701.88,701.88,700.39,700.39,400.0
2021-09-14 11:15:00,699.98,699.99,698.99,699.63,901.0,699.98,699.99,698.99,699.63,901.0
2021-09-14 11:20:00,699.83,701.6,699.83,700.83,4681.0,699.83,701.6,699.83,700.83,4681.0
2021-09-14 11:25:00,701.2,701.71,700.6,701.05,2286.0,701.2,701.71,700.6,701.05,2286.0
2021-09-14 11:30:00,701.08,703.31,700.96,702.83,2430.0,701.08,703.31,700.96,702.83,2430.0
2021-09-14 11:35:00,703.31,703.88,703.28,703.88,500.0,703.31,703.88,703.28,703.88,500.0
2021-09-14 11:40:00,704.04,705.61,704.0,705.61,1826.0,704.04,705.61,704.0,705.61,1826.0
2021-09-14 11:45:00,706.0,706.28,705.16,705.28,3050.0,706.0,706.28,705.16,705.28,3050.0
2021-09-14 11:50:00,705.92,705.99,704.97,705.48,1650.0,705.92,705.99,704.97,705.48,1650.0
2021-09-14 11:55:00,705.65,706.27,705.65,706.27,200.0,705.65,706.27,705.65,706.27,200.0
2021-09-14 12:00:00,706.9,706.9,706.0,706.34,1666.0,706.9,706.9,706.0,706.34,1666.0
2021-09-14 12:05:00,706.04,706.04,705.4,705.4,439.0,706.04,706.04,705.4,705.4,439.0
2021-09-14 12:10:00,705.03,705.03,704.74,704.75,202.0,705.03,705.03,704.74,704.75,202.0
2021-09-14 12:15:00,704.75,704.75,704.75,704.75,0.0,704.75,704.75,704.75,704.75,0.0
2021-09-14 12:20:00,705.0,705.0,704.34,704.43,1400.0,705.0,705.0,704.34,704.43,1400.0
2021-09-14 12:25:00,705.96,706.07,705.67,706.07,1857.0,705.96,706.07,705.67,706.07,1857.0
2021-09-14 12:30:00,706.44,706.9,705.79,706.48,2000.0,706.44,706.9,705.79,706.48,2000.0
2021-09-14 12:35:00,705.07,705.92,705.07,705.92,200.0,705.07,705.92,705.07,705.92,200.0
2021-09-14 12:40:00,705.74,705.75,703.58,703.76,1824.0,705.74,705.75,703.58,703.76,1824.0
2021-09-14 12:45:00,703.31,703.31,702.52,703.15,1550.0,703.31,703.31,702.52,703.15,1550.0
2021-09-14 12:50:00,703.15,703.15,703.15,703.15,0.0,703.15,703.15,703.15,703.15,0.0
2021-09-14 12:55:00,702.2,702.46,701.75,702.4,2504.0,702.2,702.46,701.75,702.4,2504.0
2021-09-14 13:00:00,702.57,702.58,701.72,701.72,2175.0,702.57,702.58,701.72,701.72,2175.0
2021-09-14 13:05:00,701.3,701.3,699.3,700.13,2800.0,701.3,701.3,699.3,700.13,2800.0
2021-09-14 13:10:00,699.71,700.94,699.56,699.56,1700.0,699.71,700.94,699.56,699.56,1700.0
2021-09-14 13:15:00,700.56,701.0,700.56,701.0,1544.0,700.56,701.0,700.56,701.0,1544.0
2021-09-14 13:20:00,701.19,702.41,701.19,701.83,1300.0,701.19,702.41,701.19,701.83,1300.0
2021-09-14 13:25:00,702.01,702.82,702.01,702.26,700.0,702.01,702.82,702.01,702.26,700.0
2021-09-14 13:30:00,700.77,700.77,700.14,700.14,200.0,700.77,700.77,700.14,700.14,200.0
2021-09-14 13:35:00,700.4,701.26,700.4,701.25,500.0,700.4,701.26,700.4,701.25,500.0
2021-09-14 13:40:00,700.66,702.22,700.66,702.22,500.0,700.66,702.22,700.66,702.22,500.0
2021-09-14 13:45:00,701.81,702.29,700.13,701.1,1500.0,701.81,702.29,700.13,701.1,1500.0
2021-09-14 13:50:00,700.57,701.11,700.57,701.11,300.0,700.57,701.11,700.57,701.11,300.0
2021-09-14 13:55:00,700.53,700.95,699.83,700.22,1480.0,700.53,700.95,699.83,700.22,1480.0
2021-09-14 14:00:00,699.94,699.96,699.51,699.51,1319.0,699.94,699.96,699.51,699.51,1319.0
2021-09-14 14:05:00,700.01,700.01,699.24,699.24,500.0,700.01,700.01,699.24,699.24,500.0
2021-09-14 14:10:00,699.5,699.61,699.4,699.61,600.0,699.5,699.61,699.4,699.61,600.0
2021-09-14 14:15:00,699.26,699.36,697.0,697.02,3703.0,699.26,699.36,697.0,697.02,3703.0
2021-09-14 14:20:00,697.0,697.3,696.0,697.14,2881.0,697.0,697.3,696.0,697.14,2881.0
2021-09-14 14:25:00,695.75,695.9,695.03,695.8,649.0,695.75,695.9,695.03,695.8,649.0
2021-09-14 14:30:00,695.47,695.84,694.03,694.04,2334.0,695.47,695.84,694.03,694.04,2334.0
2021-09-14 14:35:00,693.95,694.1,693.08,693.08,1715.0,693.95,694.1,693.08,693.08,1715.0
2021-09-14 14:40:00,693.5,693.51,693.0,693.22,900.0,693.5,693.51,693.0,693.22,900.0
2021-09-14 14:45:00,692.85,692.85,691.17,692.39,2000.0,692.85,692.85,691.17,692.39,2000.0
2021-09-14 14:50:00,692.13,692.64,691.06,692.63,1058.0,692.13,692.64,691.06,692.63,1058.0
2021-09-14 14:55:00,693.01,694.71,693.01,694.27,901.0,693.01,694.71,693.01,694.27,901.0
2021-09-14 15:00:00,693.7,693.7,692.48,693.7,600.0,693.7,693.7,692.48,693.7,600.0
2021-09-14 15:05:00,693.0,693.88,693.0,693.85,1890.0,693.0,693.88,693.0,693.85,1890.0
2021-09-14 15:10:00,693.65,693.73,692.45,693.18,1772.0,693.65,693.73,692.45,693.18,1772.0
2021-09-14 15:15:00,692.22,692.22,691.83,691.95,1031.0,692.22,692.22,691.83,691.95,1031.0
2021-09-14 15:20:00,691.76,693.38,691.76,692.56,2200.0,691.76,693.38,691.76,692.56,2200.0
2021-09-14 15:25:00,692.18,692.18,690.18,690.64,6426.0,692.18,692.18,690.18,690.64,6426.0
2021-09-14 15:30:00,690.47,692.58,690.1,691.8,4850.0,690.47,692.58,690.1,691.8,4850.0
2021-09-14 15:35:00,691.52,692.91,691.49,692.88,1150.0,691.52,692.91,691.49,692.88,1150.0
2021-09-14 15:40:00,692.73,693.06,692.4,692.91,1400.0,692.73,693.06,692.4,692.91,1400.0
2021-09-14 15:45:00,693.44,693.95,692.87,692.87,1900.0,693.44,693.95,692.87,692.87,1900.0
2021-09-14 15:50:00,692.86,693.19,692.0,692.0,4202.0,692.86,693.19,692.0,692.0,4202.0
2021-09-14 15:55:00,692.14,692.29,690.67,691.43,20136.0,692.14,692.29,690.67,691.43,20136.0
2021-09-15 09:30:00,686.36,690.81,686.36,689.34,3036.0,686.36,690.81,686.36,689.34,3036.0
2021-09-15 09:35:00,687.56,689.16,684.12,684.9,3245.0,687.56,689.16,684.12,684.9,3245.0
2021-09-15 09:40:00,683.24,683.24,681.12,683.08,2219.0,683.24,683.24,681.12,683.08,2219.0
2021-09-15 09:45:00,682.87,683.97,680.73,682.82,4266.0,682.87,683.97,680.73,682.82,4266.0
2021-09-15 09:50:00,682.82,683.49,678.02,679.0,7520.0,682.82,683.49,678.02,679.0,7520.0
2021-09-15 09:55:00,679.0,682.03,678.59,680.98,3554.0,679.0,682.03,678.59,680.98,3554.0
2021-09-15 10:00:00,682.0,682.0,679.25,680.4,2300.0,682.0,682.0,679.25,680.4,2300.0
2021-09-15 10:05:00,679.25,680.24,678.3,678.8,3157.0,679.25,680.24,678.3,678.8,3157.0
2021-09-15 10:10:00,678.99,679.77,676.02,677.07,10670.0,678.99,679.77,676.02,677.07,10670.0
2021-09-15 10:15:00,676.34,677.34,674.01,677.34,10020.0,676.34,677.34,674.01,677.34,10020.0
2021-09-15 10:20:00,677.65,679.09,677.65,678.77,1875.0,677.65,679.09,677.65,678.77,1875.0
2021-09-15 10:25:00,679.18,682.85,678.9,682.14,6269.0,679.18,682.85,678.9,682.14,6269.0
2021-09-15 10:30:00,682.08,683.81,682.07,683.4,5637.0,682.08,683.81,682.07,683.4,5637.0
2021-09-15 10:35:00,683.78,684.52,682.36,682.71,11708.0,683.78,684.52,682.36,682.71,11708.0
2021-09-15 10:40:00,682.39,682.4,680.23,680.25,2301.0,682.39,682.4,680.23,680.25,2301.0
2021-09-15 10:45:00,680.25,680.25,678.62,679.14,3702.0,680.25,680.25,678.62,679.14,3702.0
2021-09-15 10:50:00,679.7,680.4,679.13,679.2,2680.0,679.7,680.4,679.13,679.2,2680.0
2021-09-15 10:55:00,678.98,681.92,678.98,681.92,5510.0,678.98,681.92,678.98,681.92,5510.0
2021-09-15 11:00:00,681.88,686.01,681.88,685.85,1949.0,681.88,686.01,681.88,685.85,1949.0
2021-09-15 11:05:00,685.94,687.0,685.93,686.91,3470.0,685.94,687.0,685.93,686.91,3470.0
2021-09-15 11:10:00,687.14,688.32,686.73,688.32,1784.0,687.14,688.32,686.73,688.32,1784.0
2021-09-15 11:15:00,687.97,689.42,687.5,688.96,4279.0,687.97,689.42,687.5,688.96,4279.0
2021-09-15 11:20:00,688.79,689.89,687.64,687.67,3435.0,688.79,689.89,687.64,687.67,3435.0
2021-09-15 11:25:00,687.22,687.28,687.22,687.27,200.0,687.22,687.28,687.22,687.27,200.0
2021-09-15 11:30:00,687.29,687.41,686.18,687.0,3219.0,687.29,687.41,686.18,687.0,3219.0
2021-09-15 11:35:00,686.75,688.0,686.75,687.64,918.0,686.75,688.0,686.75,687.64,918.0
2021-09-15 11:40:00,687.29,689.05,687.26,688.71,1401.0,687.29,689.05,687.26,688.71,1401.0
2021-09-15 11:45:00,688.72,690.24,688.49,690.24,2707.0,688.72,690.24,688.49,690.24,2707.0
2021-09-15 11:50:00,689.9,689.9,688.54,688.54,1455.0,689.9,689.9,688.54,688.54,1455.0
2021-09-15 11:55:00,689.64,690.24,688.45,689.46,5200.0,689.64,690.24,688.45,689.46,5200.0
2021-09-15 12:00:00,688.65,689.24,687.54,688.96,3196.0,688.65,689.24,687.54,688.96,3196.0
2021-09-15 12:05:00,688.96,689.64,688.47,689.43,2220.0,688.96,689.64,688.47,689.43,2220.0
2021-09-15 12:10:00,689.02,689.28,688.22,688.24,2941.0,689.02,689.28,688.22,688.24,2941.0
2021-09-15 12:15:00,687.95,689.01,687.95,688.91,1300.0,687.95,689.01,687.95,688.91,1300.0
2021-09-15 12:20:00,688.57,689.86,688.34,689.58,1300.0,688.57,689.86,688.34,689.58,1300.0
2021-09-15 12:25:00,689.85,690.0,688.01,688.01,4781.0,689.85,690.0,688.01,688.01,4781.0
2021-09-15 12:30:00,687.66,688.63,687.66,688.55,1600.0,687.66,688.63,687.66,688.55,1600.0
2021-09-15 12:35:00,688.63,691.36,688.63,691.14,12543.0,688.63,691.36,688.63,691.14,12543.0
2021-09-15 12:40:00,691.22,692.99,690.46,692.31,9901.0,691.22,692.99,690.46,692.31,9901.0
2021-09-15 12:45:00,691.35,691.87,691.1,691.82,2292.0,691.35,691.87,691.1,691.82,2292.0
2021-09-15 12:50:00,691.48,692.42,690.78,691.18,5101.0,691.48,692.42,690.78,691.18,5101.0
2021-09-15 12:55:00,691.42,692.32,691.13,692.13,4690.0,691.42,692.32,691.13,692.13,4690.0
2021-09-15 13:00:00,692.0,692.71,691.68,692.71,1801.0,692.0,692.71,691.68,692.71,1801.0
2021-09-15 13:05:00,693.1,693.1,691.94,692.16,1436.0,693.1,693.1,691.94,692.16,1436.0
2021-09-15 13:10:00,692.32,692.66,692.31,692.66,300.0,692.32,692.66,692.31,692.66,300.0
2021-09-15 13:15:00,692.89,694.43,692.89,694.11,4772.0,692.89,694.43,692.89,694.11,4772.0
2021-09-15 13:20:00,694.14,694.15,693.58,693.78,831.0,694.14,694.15,693.58,693.78,831.0
2021-09-15 13:25:00,693.81,694.15,693.1,694.15,1400.0,693.81,694.15,693.1,694.15,1400.0
2021-09-15 13:30:00,694.14,694.44,694.02,694.17,1600.0,694.14,694.44,694.02,694.17,1600.0
2021-09-15 13:35:00,693.55,693.9,692.93,693.29,1100.0,693.55,693.9,692.93,693.29,1100.0
2021-09-15 13:40:00,693.13,694.58,693.13,694.58,2403.0,693.13,694.58,693.13,694.58,2403.0
2021-09-15 13:45:00,694.25,694.39,693.67,694.39,697.0,694.25,694.39,693.67,694.39,697.0
2021-09-15 13:50:00,694.06,694.12,693.59,693.59,900.0,694.06,694.12,693.59,693.59,900.0
2021-09-15 13:55:00,693.68,693.68,690.43,690.43,1565.0,693.68,693.68,690.43,690.43,1565.0
2021-09-15 14:00:00,691.3,691.36,689.48,689.48,3100.0,691.3,691.36,689.48,689.48,3100.0
2021-09-15 14:05:00,690.89,690.89,689.55,690.47,1399.0,690.89,690.89,689.55,690.47,1399.0
2021-09-15 14:10:00,691.22,691.22,689.26,689.36,600.0,691.22,691.22,689.26,689.36,600.0
2021-09-15 14:15:00,689.22,689.27,688.16,688.54,908.0,689.22,689.27,688.16,688.54,908.0
2021-09-15 14:20:00,688.84,688.99,687.52,688.02,3300.0,688.84,688.99,687.52,688.02,3300.0
2021-09-15 14:25:00,687.54,687.61,687.0,687.0,1000.0,687.54,687.61,687.0,687.0,1000.0
2021-09-15 14:30:00,687.74,688.09,686.47,687.85,3356.0,687.74,688.09,686.47,687.85,3356.0
2021-09-15 14:35:00,687.29,687.64,686.37,686.49,1100.0,687.29,687.64,686.37,686.49,1100.0
2021-09-15 14:40:00,687.04,687.1,686.13,686.13,1700.0,687.04,687.1,686.13,686.13,1700.0
2021-09-15 14:45:00,686.73,687.58,686.72,686.77,1300.0,686.73,687.58,686.72,686.77,1300.0
2021-09-15 14:50:00,686.4,687.08,686.32,686.96,1801.0,686.4,687.08,686.32,686.96,1801.0
2021-09-15 14:55:00,686.74,687.09,686.39,686.41,1317.0,686.74,687.09,686.39,686.41,1317.0
2021-09-15 15:00:00,686.16,687.48,686.16,686.58,2046.0,686.16,687.48,686.16,686.58,2046.0
2021-09-15 15:05:00,686.4,687.42,686.28,686.73,1701.0,686.4,687.42,686.28,686.73,1701.0
2021-09-15 15:10:00,686.28,687.15,686.28,686.83,1935.0,686.28,687.15,686.28,686.83,1935.0
2021-09-15 15:15:00,686.94,688.33,686.92,688.11,1600.0,686.94,688.33,686.92,688.11,1600.0
2021-09-15 15:20:00,688.07,688.28,687.73,687.73,1600.0,688.07,688.28,687.73,687.73,1600.0
2021-09-15 15:25:00,688.04,688.85,688.04,688.31,2141.0,688.04,688.85,688.04,688.31,2141.0
2021-09-15 15:30:00,687.72,688.18,687.5,687.64,2467.0,687.72,688.18,687.5,687.64,2467.0
2021-09-15 15:35:00,688.73,689.53,688.48,688.89,3685.0,688.73,689.53,688.48,688.89,3685.0
2021-09-15 15:40:00,689.16,689.16,688.14,689.06,1820.0,689.16,689.16,688.14,689.06,1820.0
2021-09-15 15:45:00,689.17,689.63,687.46,687.46,4120.0,689.17,689.63,687.46,687.46,4120.0
2021-09-15 15:50:00,687.0,688.79,686.5,687.8,9183.0,687.0,688.79,686.5,687.8,9183.0
2021-09-15 15:55:00,687.4,687.4,684.55,686.08,33614.0,687.4,687.4,684.55,686.08,33614.0
2021-09-16 09:30:00,681.1,689.98,681.1,688.78,3818.0,681.1,689.98,681.1,688.78,3818.0
2021-09-16 09:35:00,690.89,691.42,689.72,689.72,1958.0,690.89,691.42,689.72,689.72,1958.0
2021-09-16 09:40:00,687.0,688.01,684.56,685.43,750.0,687.0,688.01,684.56,685.43,750.0
2021-09-16 09:45:00,687.77,687.77,684.88,687.12,1700.0,687.77,687.77,684.88,687.12,1700.0
2021-09-16 09:50:00,689.41,690.47,688.0,688.69,1275.0,689.41,690.47,688.0,688.69,1275.0
2021-09-16 09:55:00,687.89,690.62,687.66,690.62,2100.0,687.89,690.62,687.66,690.62,2100.0
2021-09-16 10:00:00,690.11,690.24,689.31,689.42,1374.0,690.11,690.24,689.31,689.42,1374.0
2021-09-16 10:05:00,689.98,690.6,689.98,690.35,600.0,689.98,690.6,689.98,690.35,600.0
2021-09-16 10:10:00,690.24,690.24,686.01,687.87,4026.0,690.24,690.24,686.01,687.87,4026.0
2021-09-16 10:15:00,686.88,687.24,686.79,686.79,628.0,686.88,687.24,686.79,686.79,628.0
2021-09-16 10:20:00,686.79,687.65,686.06,687.65,2352.0,686.79,687.65,686.06,687.65,2352.0
2021-09-16 10:25:00,687.88,687.88,686.9,687.72,500.0,687.88,687.88,686.9,687.72,500.0
2021-09-16 10:30:00,687.15,687.52,685.02,685.34,2100.0,687.15,687.52,685.02,685.34,2100.0
2021-09-16 10:35:00,685.47,689.43,685.05,689.43,4023.0,685.47,689.43,685.05,689.43,4023.0
2021-09-16 10:40:00,688.91,690.02,687.56,688.48,4460.0,688.91,690.02,687.56,688.48,4460.0
2021-09-16 10:45:00,688.48,688.62,688.48,688.62,200.0,688.48,688.62,688.48,688.62,200.0
2021-09-16 10:50:00,687.91,687.91,685.01,685.02,1150.0,687.91,687.91,685.01,685.02,1150.0
2021-09-16 10:55:00,683.14,685.09,683.03,685.09,843.0,683.14,685.09,683.03,685.09,843.0
2021-09-16 11:00:00,686.48,686.48,684.54,685.24,2077.0,686.48,686.48,684.54,685.24,2077.0
2021-09-16 11:05:00,685.9,685.9,684.95,684.95,600.0,685.9,685.9,684.95,684.95,600.0
2021-09-16 11:10:00,685.06,685.06,684.7,684.7,1000.0,685.06,685.06,684.7,684.7,1000.0
2021-09-16 11:15:00,684.88,685.7,684.21,684.21,500.0,684.88,685.7,684.21,684.21,500.0
2021-09-16 11:20:00,685.11,685.57,685.11,685.57,300.0,685.11,685.57,685.11,685.57,300.0
2021-09-16 11:25:00,686.07,686.93,686.06,686.93,400.0,686.07,686.93,686.06,686.93,400.0
2021-09-16 11:30:00,686.5,687.11,686.5,687.11,200.0,686.5,687.11,686.5,687.11,200.0
2021-09-16 11:35:00,686.91,686.92,685.71,685.71,600.0,686.91,686.92,685.71,685.71,600.0
2021-09-16 11:40:00,686.03,686.32,684.94,684.94,3074.0,686.03,686.32,684.94,684.94,3074.0
2021-09-16 11:45:00,684.94,686.84,684.6,686.72,1401.0,684.94,686.84,684.6,686.72,1401.0
2021-09-16 11:50:00,684.68,684.68,684.68,684.68,100.0,684.68,684.68,684.68,684.68,100.0
2021-09-16 11:55:00,684.68,685.12,683.79,685.12,500.0,684.68,685.12,683.79,685.12,500.0
2021-09-16 12:00:00,685.19,685.19,684.52,684.53,1500.0,685.19,685.19,684.52,684.53,1500.0
2021-09-16 12:05:00,683.43,684.12,680.51,681.31,6157.0,683.43,684.12,680.51,681.31,6157.0
2021-09-16 12:10:00,682.13,683.11,681.05,681.44,1634.0,682.13,683.11,681.05,681.44,1634.0
2021-09-16 12:15:00,681.95,682.61,681.94,682.61,347.0,681.95,682.61,681.94,682.61,347.0
2021-09-16 12:20:00,681.79,682.42,681.44,681.59,600.0,681.79,682.42,681.44,681.59,600.0
2021-09-16 12:25:00,680.75,680.87,680.01,680.01,1354.0,680.75,680.87,680.01,680.01,1354.0
2021-09-16 12:30:00,679.56,681.44,679.56,680.2,2986.0,679.56,681.44,679.56,680.2,2986.0
2021-09-16 12:35:00,681.19,681.19,680.44,680.59,912.0,681.19,681.19,680.44,680.59,912.0
2021-09-16 12:40:00,679.61,680.83,679.53,680.62,500.0,679.61,680.83,679.53,680.62,500.0
2021-09-16 12:45:00,679.59,680.37,679.18,680.37,982.0,679.59,680.37,679.18,680.37,982.0
2021-09-16 12:50:00,679.42,679.42,679.42,679.42,100.0,679.42,679.42,679.42,679.42,100.0
2021-09-16 12:55:00,679.2,679.2,678.78,678.78,300.0,679.2,679.2,678.78,678.78,300.0
2021-09-16 13:00:00,678.95,679.68,677.05,678.66,2713.0,678.95,679.68,677.05,678.66,2713.0
2021-09-16 13:05:00,678.18,678.2,678.12,678.16,622.0,678.18,678.2,678.12,678.16,622.0
2021-09-16 13:10:00,679.03,679.03,678.48,678.48,370.0,679.03,679.03,678.48,678.48,370.0
2021-09-16 13:15:00,678.1,678.12,676.29,677.06,3657.0,678.1,678.12,676.29,677.06,3657.0
2021-09-16 13:20:00,677.25,677.62,676.68,677.41,2986.0,677.25,677.62,676.68,677.41,2986.0
2021-09-16 13:25:00,676.52,676.52,676.48,676.48,200.0,676.52,676.52,676.48,676.48,200.0
2021-09-16 13:30:00,676.0,676.0,674.52,674.7,5030.0,676.0,676.0,674.52,674.7,5030.0
2021-09-16 13:35:00,675.54,676.15,674.24,674.98,2014.0,675.54,676.15,674.24,674.98,2014.0
2021-09-16 13:40:00,674.46,674.64,674.08,674.08,600.0,674.46,674.64,674.08,674.08,600.0
2021-09-16 13:45:00,674.42,675.83,673.94,675.75,1465.0,674.42,675.83,673.94,675.75,1465.0
2021-09-16 13:50:00,675.61,678.0,675.61,678.0,2759.0,675.61,678.0,675.61,678.0,2759.0
2021-09-16 13:55:00,677.91,678.17,677.55,677.89,2000.0,677.91,678.17,677.55,677.89,2000.0
2021-09-16 14:00:00,678.15,678.93,678.0,678.69,4702.0,678.15,678.93,678.0,678.69,4702.0
2021-09-16 14:05:00,678.48,679.16,678.05,678.28,13980.0,678.48,679.16,678.05,678.28,13980.0
2021-09-16 14:10:00,678.66,679.81,678.22,678.95,7176.0,678.66,679.81,678.22,678.95,7176.0
2021-09-16 14:15:00,679.99,681.51,679.99,681.26,2919.0,679.99,681.51,679.99,681.26,2919.0
2021-09-16 14:20:00,682.31,685.37,682.31,684.95,2862.0,682.31,685.37,682.31,684.95,2862.0
2021-09-16 14:25:00,684.76,685.35,683.69,685.35,2976.0,684.76,685.35,683.69,685.35,2976.0
2021-09-16 14:30:00,685.91,686.52,684.92,685.62,4202.0,685.91,686.52,684.92,685.62,4202.0
2021-09-16 14:35:00,684.97,686.27,684.81,686.26,4142.0,684.97,686.27,684.81,686.26,4142.0
2021-09-16 14:40:00,686.12,687.0,685.32,685.89,2339.0,686.12,687.0,685.32,685.89,2339.0
2021-09-16 14:45:00,685.97,685.97,685.38,685.77,525.0,685.97,685.97,685.38,685.77,525.0
2021-09-16 14:50:00,684.98,685.23,683.43,684.49,4930.0,684.98,685.23,683.43,684.49,4930.0
2021-09-16 14:55:00,684.3,685.23,683.66,685.23,1800.0,684.3,685.23,683.66,685.23,1800.0
2021-09-16 15:00:00,685.21,686.55,685.08,686.55,2096.0,685.21,686.55,685.08,686.55,2096.0
2021-09-16 15:05:00,687.66,688.0,686.94,686.94,1350.0,687.66,688.0,686.94,686.94,1350.0
2021-09-16 15:10:00,686.42,686.74,686.42,686.74,828.0,686.42,686.74,686.42,686.74,828.0
2021-09-16 15:15:00,686.64,687.14,686.31,686.83,1336.0,686.64,687.14,686.31,686.83,1336.0
2021-09-16 15:20:00,686.66,687.23,686.41,686.74,1500.0,686.66,687.23,686.41,686.74,1500.0
2021-09-16 15:25:00,687.25,687.52,686.68,686.99,600.0,687.25,687.52,686.68,686.99,600.0
2021-09-16 15:30:00,686.93,686.93,685.9,686.05,1102.0,686.93,686.93,685.9,686.05,1102.0
2021-09-16 15:35:00,686.52,686.52,684.69,684.99,1739.0,686.52,686.52,684.69,684.99,1739.0
2021-09-16 15:40:00,684.87,685.98,684.87,685.98,2111.0,684.87,685.98,684.87,685.98,2111.0
2021-09-16 15:45:00,685.11,685.97,684.59,685.66,3166.0,685.11,685.97,684.59,685.66,3166.0
2021-09-16 15:50:00,684.19,685.49,683.49,685.24,7830.0,684.19,685.49,683.49,685.24,7830.0
2021-09-16 15:55:00,685.06,686.46,684.42,686.46,19214.0,685.06,686.46,684.42,686.46,19214.0
2021-09-17 09:30:00,680.0,681.82,674.21,677.5,18616.0,680.0,681.82,674.21,677.5,18616.0
2021-09-17 09:35:00,677.99,678.49,674.84,676.5,3045.0,677.99,678.49,674.84,676.5,3045.0
2021-09-17 09:40:00,677.8,679.77,677.8,678.29,1660.0,677.8,679.77,677.8,678.29,1660.0
2021-09-17 09:45:00,678.55,680.0,677.66,678.54,5051.0,678.55,680.0,677.66,678.54,5051.0
2021-09-17 09:50:00,678.6,679.73,678.45,678.45,1327.0,678.6,679.73,678.45,678.45,1327.0
2021-09-17 09:55:00,679.0,680.09,678.2,680.09,5469.0,679.0,680.09,678.2,680.09,5469.0
2021-09-17 10:00:00,679.9,679.9,676.07,676.07,3732.0,679.9,679.9,676.07,676.07,3732.0
2021-09-17 10:05:00,675.44,676.91,673.16,676.9,3754.0,675.44,676.91,673.16,676.9,3754.0
2021-09-17 10:10:00,676.73,676.73,674.7,675.13,2243.0,676.73,676.73,674.7,675.13,2243.0
2021-09-17 10:15:00,674.62,674.62,673.22,673.46,4497.0,674.62,674.62,673.22,673.46,4497.0
2021-09-17 10:20:00,674.45,675.68,674.45,674.59,1208.0,674.45,675.68,674.45,674.59,1208.0
2021-09-17 10:25:00,673.01,674.09,672.5,672.84,6551.0,673.01,674.09,672.5,672.84,6551.0
2021-09-17 10:30:00,672.0,672.86,669.92,671.64,7625.0,672.0,672.86,669.92,671.64,7625.0
2021-09-17 10:35:00,672.85,674.83,672.85,674.83,2400.0,672.85,674.83,672.85,674.83,2400.0
2021-09-17 10:40:00,674.13,675.74,674.13,675.6,850.0,674.13,675.74,674.13,675.6,850.0
2021-09-17 10:45:00,674.62,675.42,674.62,675.42,2600.0,674.62,675.42,674.62,675.42,2600.0
2021-09-17 10:50:00,675.86,678.21,675.55,678.21,1379.0,675.86,678.21,675.55,678.21,1379.0
2021-09-17 10:55:00,678.49,678.49,675.0,676.48,3094.0,678.49,678.49,675.0,676.48,3094.0
2021-09-17 11:00:00,676.06,676.06,674.86,674.86,200.0,676.06,676.06,674.86,674.86,200.0
2021-09-17 11:05:00,674.71,675.06,674.5,675.06,332.0,674.71,675.06,674.5,675.06,332.0
2021-09-17 11:10:00,674.95,676.14,673.24,676.14,1902.0,674.95,676.14,673.24,676.14,1902.0
2021-09-17 11:15:00,675.52,676.92,675.52,676.92,700.0,675.52,676.92,675.52,676.92,700.0
2021-09-17 11:20:00,675.28,675.28,675.28,675.28,100.0,675.28,675.28,675.28,675.28,100.0
2021-09-17 11:25:00,674.7,674.7,673.25,673.25,500.0,674.7,674.7,673.25,673.25,500.0
2021-09-17 11:30:00,672.25,672.45,671.01,671.63,1083.0,672.25,672.45,671.01,671.63,1083.0
2021-09-17 11:35:00,673.04,673.08,672.36,672.82,1217.0,673.04,673.08,672.36,672.82,1217.0
2021-09-17 11:40:00,673.48,673.48,672.52,672.54,1000.0,673.48,673.48,672.52,672.54,1000.0
2021-09-17 11:45:00,672.34,673.12,672.34,673.12,350.0,672.34,673.12,672.34,673.12,350.0
2021-09-17 11:50:00,673.28,673.28,672.32,672.32,300.0,673.28,673.28,672.32,672.32,300.0
2021-09-17 11:55:00,672.3,673.09,671.68,673.09,703.0,672.3,673.09,671.68,673.09,703.0
2021-09-17 12:00:00,672.19,672.37,672.0,672.06,500.0,672.19,672.37,672.0,672.06,500.0
2021-09-17 12:05:00,672.05,673.49,672.05,673.48,2957.0,672.05,673.49,672.05,673.48,2957.0
2021-09-17 12:10:00,673.3,673.51,672.74,672.98,1479.0,673.3,673.51,672.74,672.98,1479.0
2021-09-17 12:15:00,673.2,674.83,673.19,674.49,1527.0,673.2,674.83,673.19,674.49,1527.0
2021-09-17 12:20:00,675.19,675.5,675.19,675.5,1017.0,675.19,675.5,675.19,675.5,1017.0
2021-09-17 12:25:00,675.63,675.63,674.21,674.21,200.0,675.63,675.63,674.21,674.21,200.0
2021-09-17 12:30:00,674.89,675.87,674.55,675.49,2993.0,674.89,675.87,674.55,675.49,2993.0
2021-09-17 12:35:00,675.46,676.34,675.0,676.34,1129.0,675.46,676.34,675.0,676.34,1129.0
2021-09-17 12:40:00,676.7,676.7,675.65,675.84,400.0,676.7,676.7,675.65,675.84,400.0
2021-09-17 12:45:00,675.9,675.9,675.1,675.32,800.0,675.9,675.9,675.1,675.32,800.0
2021-09-17 12:50:00,675.97,675.97,675.97,675.97,400.0,675.97,675.97,675.97,675.97,400.0
2021-09-17 12:55:00,676.76,677.46,676.76,677.24,737.0,676.76,677.46,676.76,677.24,737.0
2021-09-17 13:00:00,677.51,677.98,676.81,676.81,1605.0,677.51,677.98,676.81,676.81,1605.0
2021-09-17 13:05:00,677.4,677.4,676.81,676.81,350.0,677.4,677.4,676.81,676.81,350.0
2021-09-17 13:10:00,677.16,678.1,677.16,678.1,723.0,677.16,678.1,677.16,678.1,723.0
2021-09-17 13:15:00,677.72,678.03,676.34,676.67,2733.0,677.72,678.03,676.34,676.67,2733.0
2021-09-17 13:20:00,677.08,677.08,676.86,676.87,200.0,677.08,677.08,676.86,676.87,200.0
2021-09-17 13:25:00,676.39,676.9,676.29,676.3,900.0,676.39,676.9,676.29,676.3,900.0
2021-09-17 13:30:00,676.42,676.74,674.47,675.39,2621.0,676.42,676.74,674.47,675.39,2621.0
2021-09-17 13:35:00,675.47,676.15,675.36,675.84,1017.0,675.47,676.15,675.36,675.84,1017.0
2021-09-17 13:40:00,675.33,675.39,674.66,674.77,1256.0,675.33,675.39,674.66,674.77,1256.0
2021-09-17 13:45:00,674.85,674.85,672.85,674.3,5910.0,674.85,674.85,672.85,674.3,5910.0
2021-09-17 13:50:00,674.2,674.21,673.0,673.89,2320.0,674.2,674.21,673.0,673.89,2320.0
2021-09-17 13:55:00,673.63,673.76,673.62,673.76,200.0,673.63,673.76,673.62,673.76,200.0
2021-09-17 14:00:00,673.62,674.0,673.61,674.0,992.0,673.62,674.0,673.61,674.0,992.0
2021-09-17 14:05:00,673.08,673.12,673.08,673.12,200.0,673.08,673.12,673.08,673.12,200.0
2021-09-17 14:10:00,672.8,673.5,672.8,673.5,1404.0,672.8,673.5,672.8,673.5,1404.0
2021-09-17 14:15:00,673.03,674.06,673.03,674.06,476.0,673.03,674.06,673.03,674.06,476.0
2021-09-17 14:20:00,674.08,674.14,674.0,674.01,668.0,674.08,674.14,674.0,674.01,668.0
2021-09-17 14:25:00,674.64,674.64,673.04,673.04,800.0,674.64,674.64,673.04,673.04,800.0
2021-09-17 14:30:00,673.04,673.04,673.04,673.04,0.0,673.04,673.04,673.04,673.04,0.0
2021-09-17 14:35:00,672.57,673.22,672.56,673.2,1100.0,672.57,673.22,672.56,673.2,1100.0
2021-09-17 14:40:00,673.0,673.8,672.4,673.48,3559.0,673.0,673.8,672.4,673.48,3559.0
2021-09-17 14:45:00,673.28,673.69,672.95,673.23,1000.0,673.28,673.69,672.95,673.23,1000.0
2021-09-17 14:50:00,673.24,673.31,672.34,672.7,2100.0,673.24,673.31,672.34,672.7,2100.0
2021-09-17 14:55:00,673.19,673.59,672.96,673.37,2314.0,673.19,673.59,672.96,673.37,2314.0
2021-09-17 15:00:00,673.27,674.14,673.27,673.82,1600.0,673.27,674.14,673.27,673.82,1600.0
2021-09-17 15:05:00,673.77,673.77,673.17,673.49,1650.0,673.77,673.77,673.17,673.49,1650.0
2021-09-17 15:10:00,673.57,673.57,672.74,673.41,700.0,673.57,673.57,672.74,673.41,700.0
2021-09-17 15:15:00,673.54,674.21,673.54,674.21,1890.0,673.54,674.21,673.54,674.21,1890.0
2021-09-17 15:20:00,674.15,675.55,674.15,675.55,3300.0,674.15,675.55,674.15,675.55,3300.0
2021-09-17 15:25:00,675.69,675.69,673.46,673.46,2076.0,675.69,675.69,673.46,673.46,2076.0
2021-09-17 15:30:00,673.54,674.03,672.68,673.67,5498.0,673.54,674.03,672.68,673.67,5498.0
2021-09-17 15:35:00,673.67,675.41,673.01,674.8,6103.0,673.67,675.41,673.01,674.8,6103.0
2021-09-17 15:40:00,675.48,675.97,674.31,675.18,3167.0,675.48,675.97,674.31,675.18,3167.0
2021-09-17 15:45:00,674.8,674.94,672.91,673.0,2313.0,674.8,674.94,672.91,673.0,2313.0
2021-09-17 15:50:00,673.25,674.62,672.01,672.65,16885.0,673.25,674.62,672.01,672.65,16885.0
2021-09-17 15:55:00,672.0,673.28,671.75,671.75,32070.0,672.0,673.28,671.75,671.75,32070.0
2021-09-20 09:30:00,661.64,671.41,655.96,668.1,23521.0,661.64,671.41,655.96,668.1,23521.0
2021-09-20 09:35:00,668.22,674.78,663.37,672.69,7795.0,668.22,674.78,663.37,672.69,7795.0
2021-09-20 09:40:00,672.13,672.9,667.94,671.48,5954.0,672.13,672.9,667.94,671.48,5954.0
2021-09-20 09:45:00,671.5,672.74,670.01,670.01,2305.0,671.5,672.74,670.01,670.01,2305.0
2021-09-20 09:50:00,670.01,671.42,669.5,670.97,11659.0,670.01,671.42,669.5,670.97,11659.0
2021-09-20 09:55:00,670.02,670.37,666.97,669.18,3824.0,670.02,670.37,666.97,669.18,3824.0
2021-09-20 10:00:00,670.0,670.7,668.1,668.39,4121.0,670.0,670.7,668.1,668.39,4121.0
2021-09-20 10:05:00,668.57,672.24,668.34,671.0,6673.0,668.57,672.24,668.34,671.0,6673.0
2021-09-20 10:10:00,670.0,671.99,669.79,670.54,3200.0,670.0,671.99,669.79,670.54,3200.0
2021-09-20 10:15:00,670.54,670.95,665.03,667.72,5385.0,670.54,670.95,665.03,667.72,5385.0
2021-09-20 10:20:00,668.57,670.53,667.92,669.91,8484.0,668.57,670.53,667.92,669.91,8484.0
2021-09-20 10:25:00,670.0,671.09,669.37,669.89,6015.0,670.0,671.09,669.37,669.89,6015.0
2021-09-20 10:30:00,670.25,672.0,667.17,667.77,6773.0,670.25,672.0,667.17,667.77,6773.0
2021-09-20 10:35:00,668.58,672.0,668.49,670.07,4209.0,668.58,672.0,668.49,670.07,4209.0
2021-09-20 10:40:00,669.41,670.79,668.04,669.94,2300.0,669.41,670.79,668.04,669.94,2300.0
2021-09-20 10:45:00,670.0,672.0,668.23,671.7,4252.0,670.0,672.0,668.23,671.7,4252.0
2021-09-20 10:50:00,671.7,671.7,669.6,670.03,2309.0,671.7,671.7,669.6,670.03,2309.0
2021-09-20 10:55:00,668.13,669.0,667.51,667.51,804.0,668.13,669.0,667.51,667.51,804.0
2021-09-20 11:00:00,667.68,668.24,666.48,668.24,2675.0,667.68,668.24,666.48,668.24,2675.0
2021-09-20 11:05:00,667.9,669.87,667.8,669.0,1901.0,667.9,669.87,667.8,669.0,1901.0
2021-09-20 11:10:00,668.74,669.34,667.84,669.34,1105.0,668.74,669.34,667.84,669.34,1105.0
2021-09-20 11:15:00,669.97,671.26,669.58,671.0,1000.0,669.97,671.26,669.58,671.0,1000.0
2021-09-20 11:20:00,671.5,672.02,670.06,670.07,1957.0,671.5,672.02,670.06,670.07,1957.0
2021-09-20 11:25:00,670.04,671.22,669.56,671.22,900.0,670.04,671.22,669.56,671.22,900.0
2021-09-20 11:30:00,669.8,671.03,669.06,671.03,1070.0,669.8,671.03,669.06,671.03,1070.0
2021-09-20 11:35:00,671.02,671.02,669.66,671.02,700.0,671.02,671.02,669.66,671.02,700.0
2021-09-20 11:40:00,669.96,670.31,669.61,670.31,1209.0,669.96,670.31,669.61,670.31,1209.0
2021-09-20 11:45:00,670.5,670.5,667.61,668.79,2503.0,670.5,670.5,667.61,668.79,2503.0
2021-09-20 11:50:00,667.7,668.97,666.49,667.61,1600.0,667.7,668.97,666.49,667.61,1600.0
2021-09-20 11:55:00,668.31,668.78,665.84,666.98,5312.0,668.31,668.78,665.84,666.98,5312.0
2021-09-20 12:00:00,666.8,666.8,663.09,663.51,2335.0,666.8,666.8,663.09,663.51,2335.0
2021-09-20 12:05:00,665.13,665.13,663.56,663.99,1741.0,665.13,665.13,663.56,663.99,1741.0
2021-09-20 12:10:00,663.98,665.43,663.27,664.76,800.0,663.98,665.43,663.27,664.76,800.0
2021-09-20 12:15:00,664.97,665.67,663.35,664.01,4058.0,664.97,665.67,663.35,664.01,4058.0
2021-09-20 12:20:00,663.82,663.82,662.58,663.65,2230.0,663.82,663.82,662.58,663.65,2230.0
2021-09-20 12:25:00,663.83,664.22,662.15,662.15,1600.0,663.83,664.22,662.15,662.15,1600.0
2021-09-20 12:30:00,662.17,663.61,661.05,663.31,3255.0,662.17,663.61,661.05,663.31,3255.0
2021-09-20 12:35:00,663.25,663.25,662.81,662.82,400.0,663.25,663.25,662.81,662.82,400.0
2021-09-20 12:40:00,662.11,662.52,661.79,662.05,804.0,662.11,662.52,661.79,662.05,804.0
2021-09-20 12:45:00,662.4,663.5,662.4,663.47,2563.0,662.4,663.5,662.4,663.47,2563.0
2021-09-20 12:50:00,663.31,663.83,662.83,663.67,800.0,663.31,663.83,662.83,663.67,800.0
2021-09-20 12:55:00,663.05,663.6,662.16,662.16,750.0,663.05,663.6,662.16,662.16,750.0
2021-09-20 13:00:00,662.49,663.0,661.28,661.28,1575.0,662.49,663.0,661.28,661.28,1575.0
2021-09-20 13:05:00,660.11,660.43,660.0,660.02,4312.0,660.11,660.43,660.0,660.02,4312.0
2021-09-20 13:10:00,660.44,661.16,660.35,660.35,1300.0,660.44,661.16,660.35,660.35,1300.0
2021-09-20 13:15:00,660.29,661.08,660.0,660.0,1575.0,660.29,661.08,660.0,660.0,1575.0
2021-09-20 13:20:00,660.01,660.45,660.0,660.45,1095.0,660.01,660.45,660.0,660.45,1095.0
2021-09-20 13:25:00,660.33,660.89,660.0,660.69,1050.0,660.33,660.89,660.0,660.69,1050.0
2021-09-20 13:30:00,660.0,660.57,660.0,660.57,1154.0,660.0,660.57,660.0,660.57,1154.0
2021-09-20 13:35:00,660.7,661.77,660.43,661.77,1713.0,660.7,661.77,660.43,661.77,1713.0
2021-09-20 13:40:00,662.05,662.35,661.0,661.0,838.0,662.05,662.35,661.0,661.0,838.0
2021-09-20 13:45:00,660.88,661.57,660.0,660.38,2168.0,660.88,661.57,660.0,660.38,2168.0
2021-09-20 13:50:00,660.9,660.9,660.0,660.01,3181.0,660.9,660.9,660.0,660.01,3181.0
2021-09-20 13:55:00,660.01,660.09,659.57,660.0,1454.0,660.01,660.09,659.57,660.0,1454.0
2021-09-20 14:00:00,660.26,662.42,660.0,662.42,1707.0,660.26,662.42,660.0,662.42,1707.0
2021-09-20 14:05:00,662.46,662.85,661.55,661.55,2474.0,662.46,662.85,661.55,661.55,2474.0
2021-09-20 14:10:00,661.68,661.68,660.4,661.0,3440.0,661.68,661.68,660.4,661.0,3440.0
2021-09-20 14:15:00,660.39,661.29,660.39,660.58,400.0,660.39,661.29,660.39,660.58,400.0
2021-09-20 14:20:00,660.1,661.12,659.57,660.12,5213.0,660.1,661.12,659.57,660.12,5213.0
2021-09-20 14:25:00,659.72,660.41,659.3,660.0,2530.0,659.72,660.41,659.3,660.0,2530.0
2021-09-20 14:30:00,659.67,660.28,659.67,660.0,3548.0,659.67,660.28,659.67,660.0,3548.0
2021-09-20 14:35:00,660.0,660.95,659.01,660.95,6119.0,660.0,660.95,659.01,660.95,6119.0
2021-09-20 14:40:00,660.9,663.67,660.46,662.0,2721.0,660.9,663.67,660.46,662.0,2721.0
2021-09-20 14:45:00,661.64,662.97,660.92,661.82,3825.0,661.64,662.97,660.92,661.82,3825.0
2021-09-20 14:50:00,661.71,662.82,661.59,661.6,2768.0,661.71,662.82,661.59,661.6,2768.0
2021-09-20 14:55:00,662.1,663.59,661.95,662.28,1900.0,662.1,663.59,661.95,662.28,1900.0
2021-09-20 15:00:00,661.6,661.74,660.41,661.74,1550.0,661.6,661.74,660.41,661.74,1550.0
2021-09-20 15:05:00,661.08,661.74,660.02,661.65,1957.0,661.08,661.74,660.02,661.65,1957.0
2021-09-20 15:10:00,662.38,662.46,660.49,660.49,1891.0,662.38,662.46,660.49,660.49,1891.0
2021-09-20 15:15:00,660.5,661.31,660.16,660.87,1275.0,660.5,661.31,660.16,660.87,1275.0
2021-09-20 15:20:00,661.46,661.78,660.42,660.58,2376.0,661.46,661.78,660.42,660.58,2376.0
2021-09-20 15:25:00,660.18,662.52,660.17,662.06,1256.0,660.18,662.52,660.17,662.06,1256.0
2021-09-20 15:30:00,662.83,663.35,662.01,663.0,2194.0,662.83,663.35,662.01,663.0,2194.0
2021-09-20 15:35:00,662.52,664.07,662.52,663.39,2871.0,662.52,664.07,662.52,663.39,2871.0
2021-09-20 15:40:00,663.16,665.17,662.99,664.42,3052.0,663.16,665.17,662.99,664.42,3052.0
2021-09-20 15:45:00,664.66,666.35,664.42,665.13,4301.0,664.66,666.35,664.42,665.13,4301.0
2021-09-20 15:50:00,665.87,667.04,665.22,665.22,12043.0,665.87,667.04,665.22,665.22,12043.0
2021-09-20 15:55:00,665.32,669.29,665.15,666.99,19536.0,665.32,669.29,665.15,666.99,19536.0
2021-09-21 09:30:00,675.0,675.0,669.0,670.87,4836.0,675.0,675.0,669.0,670.87,4836.0
2021-09-21 09:35:00,672.12,673.39,671.73,673.39,1340.0,672.12,673.39,671.73,673.39,1340.0
2021-09-21 09:40:00,672.77,672.78,667.0,668.23,4950.0,672.77,672.78,667.0,668.23,4950.0
2021-09-21 09:45:00,668.4,671.4,668.4,671.17,2291.0,668.4,671.4,668.4,671.17,2291.0
2021-09-21 09:50:00,669.54,669.54,665.0,666.65,3025.0,669.54,669.54,665.0,666.65,3025.0
2021-09-21 09:55:00,666.6,666.62,660.53,662.76,5725.0,666.6,666.62,660.53,662.76,5725.0
2021-09-21 10:00:00,663.75,666.0,663.75,665.2,2143.0,663.75,666.0,663.75,665.2,2143.0
2021-09-21 10:05:00,666.84,666.84,660.95,661.79,5118.0,666.84,666.84,660.95,661.79,5118.0
2021-09-21 10:10:00,662.09,662.3,660.7,661.65,2337.0,662.09,662.3,660.7,661.65,2337.0
2021-09-21 10:15:00,661.89,664.0,661.02,661.02,4142.0,661.89,664.0,661.02,661.02,4142.0
2021-09-21 10:20:00,660.61,660.79,657.0,658.35,26565.0,660.61,660.79,657.0,658.35,26565.0
2021-09-21 10:25:00,658.73,660.64,657.78,660.64,7722.0,658.73,660.64,657.78,660.64,7722.0
2021-09-21 10:30:00,660.82,661.9,657.28,657.62,4076.0,660.82,661.9,657.28,657.62,4076.0
2021-09-21 10:35:00,657.42,657.77,656.01,656.88,6936.0,657.42,657.77,656.01,656.88,6936.0
2021-09-21 10:40:00,656.81,659.12,656.8,659.11,6290.0,656.81,659.12,656.8,659.11,6290.0
2021-09-21 10:45:00,658.72,660.4,658.04,658.04,6315.0,658.72,660.4,658.04,658.04,6315.0
2021-09-21 10:50:00,657.7,658.82,657.57,657.94,1100.0,657.7,658.82,657.57,657.94,1100.0
2021-09-21 10:55:00,659.35,661.1,659.35,659.76,900.0,659.35,661.1,659.35,659.76,900.0
2021-09-21 11:00:00,660.04,661.79,659.96,661.41,745.0,660.04,661.79,659.96,661.41,745.0
2021-09-21 11:05:00,663.42,666.22,662.81,665.82,3550.0,663.42,666.22,662.81,665.82,3550.0
2021-09-21 11:10:00,665.16,668.06,665.16,667.57,2522.0,665.16,668.06,665.16,667.57,2522.0
2021-09-21 11:15:00,668.47,669.99,666.01,666.89,4147.0,668.47,669.99,666.01,666.89,4147.0
2021-09-21 11:20:00,666.9,667.44,665.36,666.43,1048.0,666.9,667.44,665.36,666.43,1048.0
2021-09-21 11:25:00,665.59,665.59,663.88,664.42,800.0,665.59,665.59,663.88,664.42,800.0
2021-09-21 11:30:00,665.01,667.67,664.95,667.67,2703.0,665.01,667.67,664.95,667.67,2703.0
2021-09-21 11:35:00,668.42,668.42,667.79,667.79,200.0,668.42,668.42,667.79,667.79,200.0
2021-09-21 11:40:00,667.83,669.03,667.83,669.03,400.0,667.83,669.03,667.83,669.03,400.0
2021-09-21 11:45:00,669.32,669.9,669.0,669.18,693.0,669.32,669.9,669.0,669.18,693.0
2021-09-21 11:50:00,668.0,669.26,668.0,668.66,1800.0,668.0,669.26,668.0,668.66,1800.0
2021-09-21 11:55:00,668.91,670.41,668.91,670.04,1696.0,668.91,670.41,668.91,670.04,1696.0
2021-09-21 12:00:00,670.04,671.86,670.04,671.86,200.0,670.04,671.86,670.04,671.86,200.0
2021-09-21 12:05:00,672.31,672.57,672.02,672.57,400.0,672.31,672.57,672.02,672.57,400.0
2021-09-21 12:10:00,671.93,672.49,671.92,672.49,300.0,671.93,672.49,671.92,672.49,300.0
2021-09-21 12:15:00,671.74,671.99,671.0,671.02,2654.0,671.74,671.99,671.0,671.02,2654.0
2021-09-21 12:20:00,670.81,671.23,670.07,671.0,2023.0,670.81,671.23,670.07,671.0,2023.0
2021-09-21 12:25:00,671.28,671.28,669.75,670.61,1400.0,671.28,671.28,669.75,670.61,1400.0
2021-09-21 12:30:00,670.21,673.46,670.21,672.2,1329.0,670.21,673.46,670.21,672.2,1329.0
2021-09-21 12:35:00,671.4,671.47,671.4,671.47,200.0,671.4,671.47,671.4,671.47,200.0
2021-09-21 12:40:00,670.29,670.55,670.28,670.55,400.0,670.29,670.55,670.28,670.55,400.0
2021-09-21 12:45:00,671.21,671.21,671.11,671.11,300.0,671.21,671.21,671.11,671.11,300.0
2021-09-21 12:50:00,669.84,670.19,669.5,670.19,718.0,669.84,670.19,669.5,670.19,718.0
2021-09-21 12:55:00,670.0,670.7,670.0,670.68,719.0,670.0,670.7,670.0,670.68,719.0
2021-09-21 13:00:00,671.0,671.31,670.25,670.25,501.0,671.0,671.31,670.25,670.25,501.0
2021-09-21 13:05:00,670.12,675.59,670.11,674.16,2112.0,670.12,675.59,670.11,674.16,2112.0
2021-09-21 13:10:00,675.18,677.49,673.43,677.49,1336.0,675.18,677.49,673.43,677.49,1336.0
2021-09-21 13:15:00,675.75,677.0,674.88,676.8,1500.0,675.75,677.0,674.88,676.8,1500.0
2021-09-21 13:20:00,676.63,678.99,675.5,675.5,4868.0,676.63,678.99,675.5,675.5,4868.0
2021-09-21 13:25:00,675.79,678.28,675.79,678.28,1029.0,675.79,678.28,675.79,678.28,1029.0
2021-09-21 13:30:00,675.56,675.56,674.74,674.74,400.0,675.56,675.56,674.74,674.74,400.0
2021-09-21 13:35:00,674.36,675.0,674.05,675.0,726.0,674.36,675.0,674.05,675.0,726.0
2021-09-21 13:40:00,675.07,675.93,674.52,674.52,1200.0,675.07,675.93,674.52,674.52,1200.0
2021-09-21 13:45:00,673.5,674.79,673.26,674.78,1510.0,673.5,674.79,673.26,674.78,1510.0
2021-09-21 13:50:00,675.65,675.65,674.0,674.0,1352.0,675.65,675.65,674.0,674.0,1352.0
2021-09-21 13:55:00,675.0,675.02,673.18,674.26,2600.0,675.0,675.02,673.18,674.26,2600.0
2021-09-21 14:00:00,674.55,674.55,674.26,674.26,400.0,674.55,674.55,674.26,674.26,400.0
2021-09-21 14:05:00,675.52,676.12,675.23,675.63,656.0,675.52,676.12,675.23,675.63,656.0
2021-09-21 14:10:00,675.22,675.61,675.17,675.48,600.0,675.22,675.61,675.17,675.48,600.0
2021-09-21 14:15:00,675.54,676.5,675.54,676.28,900.0,675.54,676.5,675.54,676.28,900.0
2021-09-21 14:20:00,676.27,677.0,676.27,676.33,656.0,676.27,677.0,676.27,676.33,656.0
2021-09-21 14:25:00,676.26,676.8,675.55,676.26,18088.0,676.26,676.8,675.55,676.26,18088.0
2021-09-21 14:30:00,676.62,678.0,676.39,677.59,1101.0,676.62,678.0,676.39,677.59,1101.0
2021-09-21 14:35:00,678.13,679.0,678.13,679.0,600.0,678.13,679.0,678.13,679.0,600.0
2021-09-21 14:40:00,678.98,680.0,678.65,679.38,930.0,678.98,680.0,678.65,679.38,930.0
2021-09-21 14:45:00,679.07,679.53,678.56,678.57,500.0,679.07,679.53,678.56,678.57,500.0
2021-09-21 14:50:00,679.0,681.82,679.0,680.97,2141.0,679.0,681.82,679.0,680.97,2141.0
2021-09-21 14:55:00,680.42,680.42,679.16,679.31,600.0,680.42,680.42,679.16,679.31,600.0
2021-09-21 15:00:00,679.19,680.0,678.5,678.5,2153.0,679.19,680.0,678.5,678.5,2153.0
2021-09-21 15:05:00,679.1,679.1,678.5,679.06,582.0,679.1,679.1,678.5,679.06,582.0
2021-09-21 15:10:00,678.74,679.52,678.74,679.44,1825.0,678.74,679.52,678.74,679.44,1825.0
2021-09-21 15:15:00,680.05,680.59,679.5,679.5,1500.0,680.05,680.59,679.5,679.5,1500.0
2021-09-21 15:20:00,679.34,680.11,679.34,680.11,600.0,679.34,680.11,679.34,680.11,600.0
2021-09-21 15:25:00,680.57,681.75,680.56,681.14,1803.0,680.57,681.75,680.56,681.14,1803.0
2021-09-21 15:30:00,681.86,682.28,680.89,681.83,3875.0,681.86,682.28,680.89,681.83,3875.0
2021-09-21 15:35:00,681.64,681.64,678.6,678.6,1729.0,681.64,681.64,678.6,678.6,1729.0
2021-09-21 15:40:00,678.42,679.52,678.3,678.47,1466.0,678.42,679.52,678.3,678.47,1466.0
2021-09-21 15:45:00,678.02,678.53,676.72,676.94,4484.0,678.02,678.53,676.72,676.94,4484.0
2021-09-21 15:50:00,676.88,677.96,676.0,676.0,6137.0,676.88,677.96,676.0,676.0,6137.0
2021-09-21 15:55:00,676.02,676.62,673.91,673.91,22665.0,676.02,676.62,673.91,673.91,22665.0
2021-09-22 09:30:00,675.78,677.27,675.3,677.15,4005.0,675.78,677.27,675.3,677.15,4005.0
2021-09-22 09:35:00,678.39,678.4,674.25,674.25,2145.0,678.39,678.4,674.25,674.25,2145.0
2021-09-22 09:40:00,674.1,676.5,672.26,675.06,6109.0,674.1,676.5,672.26,675.06,6109.0
2021-09-22 09:45:00,675.07,679.35,675.07,679.35,737.0,675.07,679.35,675.07,679.35,737.0
2021-09-22 09:50:00,679.99,682.66,679.06,681.09,4918.0,679.99,682.66,679.06,681.09,4918.0
2021-09-22 09:55:00,681.1,681.91,680.31,681.91,850.0,681.1,681.91,680.31,681.91,850.0
2021-09-22 10:00:00,682.12,682.54,680.07,680.07,2952.0,682.12,682.54,680.07,680.07,2952.0
2021-09-22 10:05:00,679.42,680.64,679.08,680.64,588.0,679.42,680.64,679.08,680.64,588.0
2021-09-22 10:10:00,680.07,680.07,679.92,679.92,200.0,680.07,680.07,679.92,679.92,200.0
2021-09-22 10:15:00,680.35,683.74,680.35,683.63,2644.0,680.35,683.74,680.35,683.63,2644.0
2021-09-22 10:20:00,683.75,684.77,683.03,684.63,2000.0,683.75,684.77,683.03,684.63,2000.0
2021-09-22 10:25:00,684.87,684.87,683.65,684.87,858.0,684.87,684.87,683.65,684.87,858.0
2021-09-22 10:30:00,684.87,688.0,684.11,687.24,9970.0,684.87,688.0,684.11,687.24,9970.0
2021-09-22 10:35:00,685.4,686.8,685.4,686.05,900.0,685.4,686.8,685.4,686.05,900.0
2021-09-22 10:40:00,686.04,688.83,685.79,688.83,2500.0,686.04,688.83,685.79,688.83,2500.0
2021-09-22 10:45:00,688.88,688.88,688.0,688.0,2226.0,688.88,688.88,688.0,688.0,2226.0
2021-09-22 10:50:00,688.04,688.04,686.65,687.0,1393.0,688.04,688.04,686.65,687.0,1393.0
2021-09-22 10:55:00,687.04,688.03,685.16,685.16,2960.0,687.04,688.03,685.16,685.16,2960.0
2021-09-22 11:00:00,685.72,687.98,685.71,687.98,1300.0,685.72,687.98,685.71,687.98,1300.0
2021-09-22 11:05:00,687.88,688.22,687.01,687.93,581.0,687.88,688.22,687.01,687.93,581.0
2021-09-22 11:10:00,688.37,689.43,688.37,689.43,800.0,688.37,689.43,688.37,689.43,800.0
2021-09-22 11:15:00,689.7,691.36,689.7,690.64,3205.0,689.7,691.36,689.7,690.64,3205.0
2021-09-22 11:20:00,690.42,690.42,690.3,690.3,500.0,690.42,690.42,690.3,690.3,500.0
2021-09-22 11:25:00,691.17,691.17,690.67,690.67,519.0,691.17,691.17,690.67,690.67,519.0
2021-09-22 11:30:00,690.97,693.0,690.83,692.79,5813.0,690.97,693.0,690.83,692.79,5813.0
2021-09-22 11:35:00,692.78,693.79,691.39,693.65,4640.0,692.78,693.79,691.39,693.65,4640.0
2021-09-22 11:40:00,693.02,694.14,693.01,694.14,804.0,693.02,694.14,693.01,694.14,804.0
2021-09-22 11:45:00,694.09,694.46,691.83,691.97,2531.0,694.09,694.46,691.83,691.97,2531.0
2021-09-22 11:50:00,692.85,693.83,691.91,693.47,1745.0,692.85,693.83,691.91,693.47,1745.0
2021-09-22 11:55:00,692.48,692.48,688.9,690.17,4450.0,692.48,692.48,688.9,690.17,4450.0
2021-09-22 12:00:00,690.28,692.33,690.07,690.79,2963.0,690.28,692.33,690.07,690.79,2963.0
2021-09-22 12:05:00,690.79,690.79,690.79,690.79,0.0,690.79,690.79,690.79,690.79,0.0
2021-09-22 12:10:00,690.03,690.03,690.03,690.03,100.0,690.03,690.03,690.03,690.03,100.0
2021-09-22 12:15:00,689.91,690.24,689.91,690.24,700.0,689.91,690.24,689.91,690.24,700.0
2021-09-22 12:20:00,690.95,691.19,689.95,690.0,1718.0,690.95,691.19,689.95,690.0,1718.0
2021-09-22 12:25:00,689.58,689.61,688.95,688.95,300.0,689.58,689.61,688.95,688.95,300.0
2021-09-22 12:30:00,689.31,690.15,689.31,690.14,802.0,689.31,690.15,689.31,690.14,802.0
2021-09-22 12:35:00,690.14,690.58,689.36,689.36,692.0,690.14,690.58,689.36,689.36,692.0
2021-09-22 12:40:00,689.07,689.87,688.63,688.63,650.0,689.07,689.87,688.63,688.63,650.0
2021-09-22 12:45:00,689.5,690.15,688.62,690.15,500.0,689.5,690.15,688.62,690.15,500.0
2021-09-22 12:50:00,689.52,689.52,687.58,689.18,1245.0,689.52,689.52,687.58,689.18,1245.0
2021-09-22 12:55:00,688.8,688.84,688.24,688.24,600.0,688.8,688.84,688.24,688.24,600.0
2021-09-22 13:00:00,688.24,688.24,687.46,687.46,500.0,688.24,688.24,687.46,687.46,500.0
2021-09-22 13:05:00,686.75,686.75,685.69,686.44,1096.0,686.75,686.75,685.69,686.44,1096.0
2021-09-22 13:10:00,685.76,685.76,685.76,685.76,100.0,685.76,685.76,685.76,685.76,100.0
2021-09-22 13:15:00,685.52,686.06,685.22,685.64,400.0,685.52,686.06,685.22,685.64,400.0
2021-09-22 13:20:00,686.17,687.0,685.75,685.82,1813.0,686.17,687.0,685.75,685.82,1813.0
2021-09-22 13:25:00,686.42,686.42,686.41,686.42,101.0,686.42,686.42,686.41,686.42,101.0
2021-09-22 13:30:00,686.85,687.27,686.85,687.27,361.0,686.85,687.27,686.85,687.27,361.0
2021-09-22 13:35:00,687.66,687.69,686.62,686.62,2203.0,687.66,687.69,686.62,686.62,2203.0
2021-09-22 13:40:00,686.72,686.98,686.72,686.98,300.0,686.72,686.98,686.72,686.98,300.0
2021-09-22 13:45:00,686.2,687.71,686.08,686.91,880.0,686.2,687.71,686.08,686.91,880.0
2021-09-22 13:50:00,686.19,686.25,686.19,686.25,280.0,686.19,686.25,686.19,686.25,280.0
2021-09-22 13:55:00,686.33,686.44,685.0,685.0,700.0,686.33,686.44,685.0,685.0,700.0
2021-09-22 14:00:00,685.0,687.39,680.0,687.39,2857.0,685.0,687.39,680.0,687.39,2857.0
2021-09-22 14:05:00,687.9,688.98,686.2,688.98,2182.0,687.9,688.98,686.2,688.98,2182.0
2021-09-22 14:10:00,690.0,691.31,689.5,691.31,3219.0,690.0,691.31,689.5,691.31,3219.0
2021-09-22 14:15:00,691.99,692.03,691.01,691.01,1798.0,691.99,692.03,691.01,691.01,1798.0
2021-09-22 14:20:00,691.1,691.1,689.5,689.5,600.0,691.1,691.1,689.5,689.5,600.0
2021-09-22 14:25:00,690.87,691.49,690.56,691.49,708.0,690.87,691.49,690.56,691.49,708.0
2021-09-22 14:30:00,691.06,691.11,690.0,690.91,1422.0,691.06,691.11,690.0,690.91,1422.0
2021-09-22 14:35:00,691.64,691.64,688.78,688.78,2357.0,691.64,691.64,688.78,688.78,2357.0
2021-09-22 14:40:00,688.78,688.78,684.31,684.32,4027.0,688.78,688.78,684.31,684.32,4027.0
2021-09-22 14:45:00,686.21,686.41,683.73,684.69,4595.0,686.21,686.41,683.73,684.69,4595.0
2021-09-22 14:50:00,684.45,685.71,683.06,685.7,1596.0,684.45,685.71,683.06,685.7,1596.0
2021-09-22 14:55:00,685.03,685.03,683.4,684.14,2071.0,685.03,685.03,683.4,684.14,2071.0
2021-09-22 15:00:00,684.14,685.39,683.11,685.39,800.0,684.14,685.39,683.11,685.39,800.0
2021-09-22 15:05:00,684.39,684.39,683.08,683.36,900.0,684.39,684.39,683.08,683.36,900.0
2021-09-22 15:10:00,684.12,685.09,684.12,685.09,823.0,684.12,685.09,684.12,685.09,823.0
2021-09-22 15:15:00,685.96,686.77,685.15,686.76,1000.0,685.96,686.77,685.15,686.76,1000.0
2021-09-22 15:20:00,687.25,687.98,686.83,687.98,500.0,687.25,687.98,686.83,687.98,500.0
2021-09-22 15:25:00,687.14,687.46,686.23,686.45,900.0,687.14,687.46,686.23,686.45,900.0
2021-09-22 15:30:00,686.45,686.69,685.9,686.62,1025.0,686.45,686.69,685.9,686.62,1025.0
2021-09-22 15:35:00,687.85,688.97,687.45,688.31,2951.0,687.85,688.97,687.45,688.31,2951.0
2021-09-22 15:40:00,688.89,688.89,686.73,687.86,1460.0,688.89,688.89,686.73,687.86,1460.0
2021-09-22 15:45:00,687.72,688.0,686.65,686.69,2558.0,687.72,688.0,686.65,686.69,2558.0
2021-09-22 15:50:00,686.43,687.95,686.2,687.69,2041.0,686.43,687.95,686.2,687.69,2041.0
2021-09-22 15:55:00,687.93,687.93,685.32,685.32,8820.0,687.93,687.93,685.32,685.32,8820.0
2021-09-23 09:30:00,694.41,700.99,690.49,700.95,15398.0,694.41,700.99,690.49,700.95,15398.0
2021-09-23 09:35:00,700.94,704.29,699.0,703.78,8045.0,700.94,704.29,699.0,703.78,8045.0
2021-09-23 09:40:00,704.56,705.0,700.94,704.79,9040.0,704.56,705.0,700.94,704.79,9040.0
2021-09-23 09:45:00,702.89,706.65,701.31,702.97,4797.0,702.89,706.65,701.31,702.97,4797.0
2021-09-23 09:50:00,702.93,702.93,697.06,697.92,3722.0,702.93,702.93,697.06,697.92,3722.0
2021-09-23 09:55:00,698.26,699.52,696.49,698.06,3463.0,698.26,699.52,696.49,698.06,3463.0
2021-09-23 10:00:00,697.0,698.26,696.21,696.21,1316.0,697.0,698.26,696.21,696.21,1316.0
2021-09-23 10:05:00,696.4,696.42,692.08,692.08,1425.0,696.4,696.42,692.08,692.08,1425.0
2021-09-23 10:10:00,692.74,692.87,691.0,691.0,1644.0,692.74,692.87,691.0,691.0,1644.0
2021-09-23 10:15:00,691.53,691.53,689.17,691.34,1400.0,691.53,691.53,689.17,691.34,1400.0
2021-09-23 10:20:00,691.0,691.0,689.72,689.92,2109.0,691.0,691.0,689.72,689.92,2109.0
2021-09-23 10:25:00,690.13,690.91,689.95,690.52,1310.0,690.13,690.91,689.95,690.52,1310.0
2021-09-23 10:30:00,690.91,691.3,690.12,691.3,2150.0,690.91,691.3,690.12,691.3,2150.0
2021-09-23 10:35:00,690.84,690.84,689.59,689.59,1000.0,690.84,690.84,689.59,689.59,1000.0
2021-09-23 10:40:00,689.7,690.87,688.37,688.37,2500.0,689.7,690.87,688.37,688.37,2500.0
2021-09-23 10:45:00,688.91,690.53,688.91,690.53,545.0,688.91,690.53,688.91,690.53,545.0
2021-09-23 10:50:00,690.73,693.92,690.73,693.92,3655.0,690.73,693.92,690.73,693.92,3655.0
2021-09-23 10:55:00,692.86,693.58,692.73,693.25,891.0,692.86,693.58,692.73,693.25,891.0
2021-09-23 11:00:00,692.32,692.59,691.0,691.18,804.0,692.32,692.59,691.0,691.18,804.0
2021-09-23 11:05:00,691.65,691.93,688.07,688.1,2828.0,691.65,691.93,688.07,688.1,2828.0
2021-09-23 11:10:00,688.03,688.19,685.56,685.56,4080.0,688.03,688.19,685.56,685.56,4080.0
2021-09-23 11:15:00,685.64,686.72,685.64,686.72,700.0,685.64,686.72,685.64,686.72,700.0
2021-09-23 11:20:00,686.3,686.98,686.3,686.98,450.0,686.3,686.98,686.3,686.98,450.0
2021-09-23 11:25:00,687.44,687.94,686.34,686.36,1200.0,687.44,687.94,686.34,686.36,1200.0
2021-09-23 11:30:00,686.66,686.66,686.48,686.48,400.0,686.66,686.66,686.48,686.48,400.0
2021-09-23 11:35:00,686.88,686.88,686.59,686.64,600.0,686.88,686.88,686.59,686.64,600.0
2021-09-23 11:40:00,686.11,686.99,685.89,686.99,700.0,686.11,686.99,685.89,686.99,700.0
2021-09-23 11:45:00,686.05,687.26,685.45,685.78,1900.0,686.05,687.26,685.45,685.78,1900.0
2021-09-23 11:50:00,685.66,686.47,683.76,686.37,4765.0,685.66,686.47,683.76,686.37,4765.0
2021-09-23 11:55:00,686.41,688.2,686.41,687.6,600.0,686.41,688.2,686.41,687.6,600.0
2021-09-23 12:00:00,688.78,688.78,686.33,686.5,1000.0,688.78,688.78,686.33,686.5,1000.0
2021-09-23 12:05:00,686.54,687.74,686.53,687.73,300.0,686.54,687.74,686.53,687.73,300.0
2021-09-23 12:10:00,686.33,690.4,685.9,689.65,5162.0,686.33,690.4,685.9,689.65,5162.0
2021-09-23 12:15:00,689.51,691.09,689.5,691.09,1400.0,689.51,691.09,689.5,691.09,1400.0
2021-09-23 12:20:00,689.59,689.59,688.97,688.98,450.0,689.59,689.59,688.97,688.98,450.0
2021-09-23 12:25:00,688.5,688.5,688.31,688.32,415.0,688.5,688.5,688.31,688.32,415.0
2021-09-23 12:30:00,688.84,688.91,688.83,688.89,400.0,688.84,688.91,688.83,688.89,400.0
2021-09-23 12:35:00,688.89,689.09,688.25,688.41,1379.0,688.89,689.09,688.25,688.41,1379.0
2021-09-23 12:40:00,688.41,688.41,688.41,688.41,0.0,688.41,688.41,688.41,688.41,0.0
2021-09-23 12:45:00,689.22,689.22,689.22,689.22,100.0,689.22,689.22,689.22,689.22,100.0
2021-09-23 12:50:00,689.16,690.44,689.16,690.08,2395.0,689.16,690.44,689.16,690.08,2395.0
2021-09-23 12:55:00,689.93,690.13,689.57,689.57,700.0,689.93,690.13,689.57,689.57,700.0
2021-09-23 13:00:00,690.15,690.55,689.94,690.35,610.0,690.15,690.55,689.94,690.35,610.0
2021-09-23 13:05:00,690.1,690.1,690.09,690.1,100.0,690.1,690.1,690.09,690.1,100.0
2021-09-23 13:10:00,690.5,690.57,689.84,690.47,1151.0,690.5,690.57,689.84,690.47,1151.0
2021-09-23 13:15:00,690.64,691.77,690.64,691.77,3013.0,690.64,691.77,690.64,691.77,3013.0
2021-09-23 13:20:00,691.76,692.51,691.37,692.0,800.0,691.76,692.51,691.37,692.0,800.0
2021-09-23 13:25:00,691.61,691.61,690.99,691.6,1200.0,691.61,691.61,690.99,691.6,1200.0
2021-09-23 13:30:00,691.5,693.74,691.35,693.73,5113.0,691.5,693.74,691.35,693.73,5113.0
2021-09-23 13:35:00,692.51,692.55,691.6,692.47,2414.0,692.51,692.55,691.6,692.47,2414.0
2021-09-23 13:40:00,692.45,692.75,691.55,692.75,700.0,692.45,692.75,691.55,692.75,700.0
2021-09-23 13:45:00,692.2,692.52,692.2,692.31,643.0,692.2,692.52,692.2,692.31,643.0
2021-09-23 13:50:00,692.66,693.88,692.66,693.2,2798.0,692.66,693.88,692.66,693.2,2798.0
2021-09-23 13:55:00,693.25,694.17,692.71,693.47,5618.0,693.25,694.17,692.71,693.47,5618.0
2021-09-23 14:00:00,693.82,694.34,693.34,693.34,2549.0,693.82,694.34,693.34,693.34,2549.0
2021-09-23 14:05:00,693.34,693.73,692.48,692.72,1385.0,693.34,693.73,692.48,692.72,1385.0
2021-09-23 14:10:00,692.25,692.25,691.94,692.05,600.0,692.25,692.25,691.94,692.05,600.0
2021-09-23 14:15:00,691.75,692.27,691.75,692.27,300.0,691.75,692.27,691.75,692.27,300.0
2021-09-23 14:20:00,691.67,692.3,691.67,691.86,3767.0,691.67,692.3,691.67,691.86,3767.0
2021-09-23 14:25:00,691.48,691.48,690.61,690.61,200.0,691.48,691.48,690.61,690.61,200.0
2021-09-23 14:30:00,690.33,690.55,688.51,688.95,1931.0,690.33,690.55,688.51,688.95,1931.0
2021-09-23 14:35:00,688.74,689.91,688.72,689.91,5440.0,688.74,689.91,688.72,689.91,5440.0
2021-09-23 14:40:00,690.19,690.2,689.93,690.0,1100.0,690.19,690.2,689.93,690.0,1100.0
2021-09-23 14:45:00,690.64,690.64,689.0,689.01,3842.0,690.64,690.64,689.0,689.01,3842.0
2021-09-23 14:50:00,689.49,691.1,689.48,690.13,8611.0,689.49,691.1,689.48,690.13,8611.0
2021-09-23 14:55:00,690.17,690.3,689.33,689.64,4732.0,690.17,690.3,689.33,689.64,4732.0
2021-09-23 15:00:00,689.78,689.95,688.4,688.45,1759.0,689.78,689.95,688.4,688.45,1759.0
2021-09-23 15:05:00,688.0,688.21,687.32,687.32,1296.0,688.0,688.21,687.32,687.32,1296.0
2021-09-23 15:10:00,687.5,687.5,686.69,687.15,2482.0,687.5,687.5,686.69,687.15,2482.0
2021-09-23 15:15:00,687.02,687.65,687.02,687.65,1500.0,687.02,687.65,687.02,687.65,1500.0
2021-09-23 15:20:00,687.88,688.55,687.79,688.55,3297.0,687.88,688.55,687.79,688.55,3297.0
2021-09-23 15:25:00,688.43,688.43,687.82,687.84,1182.0,688.43,688.43,687.82,687.84,1182.0
2021-09-23 15:30:00,688.17,688.17,687.35,687.7,1202.0,688.17,688.17,687.35,687.7,1202.0
2021-09-23 15:35:00,687.54,688.01,686.87,687.84,4456.0,687.54,688.01,686.87,687.84,4456.0
2021-09-23 15:40:00,688.05,688.08,686.9,686.9,1500.0,688.05,688.08,686.9,686.9,1500.0
2021-09-23 15:45:00,686.26,687.49,686.26,686.59,700.0,686.26,687.49,686.26,686.59,700.0
2021-09-23 15:50:00,686.86,686.95,686.0,686.04,3415.0,686.86,686.95,686.0,686.04,3415.0
2021-09-23 15:55:00,686.08,686.39,685.29,685.29,4511.0,686.08,686.39,685.29,685.29,4511.0
2021-09-24 09:30:00,679.0,679.39,675.3,676.76,8819.0,679.0,679.39,675.3,676.76,8819.0
2021-09-24 09:35:00,677.07,680.82,676.77,679.57,1700.0,677.07,680.82,676.77,679.57,1700.0
2021-09-24 09:40:00,680.0,683.24,680.0,680.98,950.0,680.0,683.24,680.0,680.98,950.0
2021-09-24 09:45:00,680.14,680.74,674.01,674.11,4864.0,680.14,680.74,674.01,674.11,4864.0
2021-09-24 09:50:00,676.12,678.63,676.12,678.63,702.0,676.12,678.63,676.12,678.63,702.0
2021-09-24 09:55:00,680.0,683.0,680.0,682.96,1000.0,680.0,683.0,680.0,682.96,1000.0
2021-09-24 10:00:00,684.0,687.7,683.62,687.01,2059.0,684.0,687.7,683.62,687.01,2059.0
2021-09-24 10:05:00,687.9,688.23,685.43,688.23,1500.0,687.9,688.23,685.43,688.23,1500.0
2021-09-24 10:10:00,687.03,687.94,686.01,686.61,4610.0,687.03,687.94,686.01,686.61,4610.0
2021-09-24 10:15:00,686.57,687.71,686.57,687.25,700.0,686.57,687.71,686.57,687.25,700.0
2021-09-24 10:20:00,687.1,690.6,687.1,689.59,1862.0,687.1,690.6,687.1,689.59,1862.0
2021-09-24 10:25:00,690.6,690.6,689.19,689.19,1487.0,690.6,690.6,689.19,689.19,1487.0
2021-09-24 10:30:00,689.0,689.84,686.99,686.99,1822.0,689.0,689.84,686.99,686.99,1822.0
2021-09-24 10:35:00,687.0,687.57,686.72,687.07,2130.0,687.0,687.57,686.72,687.07,2130.0
2021-09-24 10:40:00,688.17,688.17,687.18,687.18,250.0,688.17,688.17,687.18,687.18,250.0
2021-09-24 10:45:00,686.82,688.65,686.09,688.65,3690.0,686.82,688.65,686.09,688.65,3690.0
2021-09-24 10:50:00,689.74,690.6,689.74,690.18,1956.0,689.74,690.6,689.74,690.18,1956.0
2021-09-24 10:55:00,688.55,690.81,688.55,690.2,3508.0,688.55,690.81,688.55,690.2,3508.0
2021-09-24 11:00:00,690.19,690.8,688.89,689.97,4304.0,690.19,690.8,688.89,689.97,4304.0
2021-09-24 11:05:00,691.0,692.05,690.54,690.89,1552.0,691.0,692.05,690.54,690.89,1552.0
2021-09-24 11:10:00,690.33,690.33,690.33,690.33,300.0,690.33,690.33,690.33,690.33,300.0
2021-09-24 11:15:00,690.33,690.33,690.33,690.33,0.0,690.33,690.33,690.33,690.33,0.0
2021-09-24 11:20:00,690.34,691.23,690.34,690.34,1504.0,690.34,691.23,690.34,690.34,1504.0
2021-09-24 11:25:00,688.83,688.83,687.72,687.95,1809.0,688.83,688.83,687.72,687.95,1809.0
2021-09-24 11:30:00,687.8,689.93,687.77,689.93,2907.0,687.8,689.93,687.77,689.93,2907.0
2021-09-24 11:35:00,690.32,691.07,689.8,691.07,754.0,690.32,691.07,689.8,691.07,754.0
2021-09-24 11:40:00,690.25,691.31,690.1,691.31,3798.0,690.25,691.31,690.1,691.31,3798.0
2021-09-24 11:45:00,690.89,691.3,690.3,691.3,804.0,690.89,691.3,690.3,691.3,804.0
2021-09-24 11:50:00,691.75,694.38,691.75,694.38,2543.0,691.75,694.38,691.75,694.38,2543.0
2021-09-24 11:55:00,694.58,694.58,693.82,694.38,600.0,694.58,694.58,693.82,694.38,600.0
2021-09-24 12:00:00,694.38,694.38,693.26,693.63,700.0,694.38,694.38,693.26,693.63,700.0
2021-09-24 12:05:00,693.8,693.8,693.8,693.8,100.0,693.8,693.8,693.8,693.8,100.0
2021-09-24 12:10:00,693.43,694.5,693.29,693.95,1833.0,693.43,694.5,693.29,693.95,1833.0
2021-09-24 12:15:00,694.78,694.78,694.36,694.36,1400.0,694.78,694.78,694.36,694.36,1400.0
2021-09-24 12:20:00,693.69,694.05,693.69,694.04,200.0,693.69,694.05,693.69,694.04,200.0
2021-09-24 12:25:00,694.18,695.01,693.26,693.26,5441.0,694.18,695.01,693.26,693.26,5441.0
2021-09-24 12:30:00,692.93,692.93,692.93,692.93,100.0,692.93,692.93,692.93,692.93,100.0
2021-09-24 12:35:00,692.42,692.45,691.9,692.22,700.0,692.42,692.45,691.9,692.22,700.0
2021-09-24 12:40:00,692.84,694.29,692.56,694.29,1333.0,692.84,694.29,692.56,694.29,1333.0
2021-09-24 12:45:00,693.0,693.0,693.0,693.0,500.0,693.0,693.0,693.0,693.0,500.0
2021-09-24 12:50:00,692.56,692.56,692.56,692.56,130.0,692.56,692.56,692.56,692.56,130.0
2021-09-24 12:55:00,692.56,692.56,692.56,692.56,0.0,692.56,692.56,692.56,692.56,0.0
2021-09-24 13:00:00,692.08,692.68,692.08,692.68,300.0,692.08,692.68,692.08,692.68,300.0
2021-09-24 13:05:00,692.45,693.62,692.44,693.03,2234.0,692.45,693.62,692.44,693.03,2234.0
2021-09-24 13:10:00,693.72,695.08,693.72,694.69,3500.0,693.72,695.08,693.72,694.69,3500.0
2021-09-24 13:15:00,693.0,694.69,693.0,694.4,3570.0,693.0,694.69,693.0,694.4,3570.0
2021-09-24 13:20:00,694.01,694.76,694.01,694.76,3601.0,694.01,694.76,694.01,694.76,3601.0
2021-09-24 13:25:00,695.0,695.63,694.0,694.59,3135.0,695.0,695.63,694.0,694.59,3135.0
2021-09-24 13:30:00,694.69,694.69,693.15,693.25,1400.0,694.69,694.69,693.15,693.25,1400.0
2021-09-24 13:35:00,693.25,693.54,693.25,693.54,440.0,693.25,693.54,693.25,693.54,440.0
2021-09-24 13:40:00,693.3,693.3,693.3,693.3,100.0,693.3,693.3,693.3,693.3,100.0
2021-09-24 13:45:00,692.73,692.73,692.67,692.67,300.0,692.73,692.73,692.67,692.67,300.0
2021-09-24 13:50:00,692.5,692.68,692.31,692.5,688.0,692.5,692.68,692.31,692.5,688.0
2021-09-24 13:55:00,692.02,692.9,691.92,692.2,4949.0,692.02,692.9,691.92,692.2,4949.0
2021-09-24 14:00:00,692.8,693.19,692.51,692.51,1400.0,692.8,693.19,692.51,692.51,1400.0
2021-09-24 14:05:00,692.13,692.7,691.83,691.83,400.0,692.13,692.7,691.83,691.83,400.0
2021-09-24 14:10:00,692.05,692.06,692.05,692.05,107.0,692.05,692.06,692.05,692.05,107.0
2021-09-24 14:15:00,691.53,692.0,691.27,691.34,4874.0,691.53,692.0,691.27,691.34,4874.0
2021-09-24 14:20:00,691.72,691.72,691.72,691.72,100.0,691.72,691.72,691.72,691.72,100.0
2021-09-24 14:25:00,691.67,691.67,690.9,690.9,300.0,691.67,691.67,690.9,690.9,300.0
2021-09-24 14:30:00,691.37,691.37,690.69,690.69,200.0,691.37,691.37,690.69,690.69,200.0
2021-09-24 14:35:00,690.0,690.5,689.74,690.27,4419.0,690.0,690.5,689.74,690.27,4419.0
2021-09-24 14:40:00,690.28,690.28,689.55,689.55,472.0,690.28,690.28,689.55,689.55,472.0
2021-09-24 14:45:00,689.13,689.13,689.03,689.03,200.0,689.13,689.13,689.03,689.03,200.0
2021-09-24 14:50:00,688.71,690.0,688.71,689.11,5216.0,688.71,690.0,688.71,689.11,5216.0
2021-09-24 14:55:00,689.78,689.79,689.78,689.78,500.0,689.78,689.79,689.78,689.78,500.0
2021-09-24 15:00:00,689.07,689.22,688.21,688.21,850.0,689.07,689.22,688.21,688.21,850.0
2021-09-24 15:05:00,687.71,687.71,686.17,687.09,2467.0,687.71,687.71,686.17,687.09,2467.0
2021-09-24 15:10:00,687.03,687.08,686.13,687.08,1100.0,687.03,687.08,686.13,687.08,1100.0
2021-09-24 15:15:00,687.08,687.08,687.08,687.08,0.0,687.08,687.08,687.08,687.08,0.0
2021-09-24 15:20:00,686.75,687.78,686.75,687.4,1699.0,686.75,687.78,686.75,687.4,1699.0
2021-09-24 15:25:00,687.3,687.85,686.64,686.64,3798.0,687.3,687.85,686.64,686.64,3798.0
2021-09-24 15:30:00,687.09,687.46,685.66,685.66,2050.0,687.09,687.46,685.66,685.66,2050.0
2021-09-24 15:35:00,685.85,685.99,685.29,685.47,1400.0,685.85,685.99,685.29,685.47,1400.0
2021-09-24 15:40:00,684.52,685.74,684.06,685.47,3998.0,684.52,685.74,684.06,685.47,3998.0
2021-09-24 15:45:00,685.82,687.46,685.74,687.25,3520.0,685.82,687.46,685.74,687.25,3520.0
2021-09-24 15:50:00,687.18,687.85,686.84,687.16,2922.0,687.18,687.85,686.84,687.16,2922.0
2021-09-24 15:55:00,687.57,687.57,685.38,686.0,8241.0,687.57,687.57,685.38,686.0,8241.0
2021-09-27 09:30:00,683.03,683.03,683.03,683.03,2577.0,683.03,683.03,683.03,683.03,2577.0
2021-09-27 09:35:00,687.04,690.0,686.08,690.0,3450.0,687.04,690.0,686.08,690.0,3450.0
2021-09-27 09:40:00,688.91,694.62,688.72,694.6,5654.0,688.91,694.62,688.72,694.6,5654.0
2021-09-27 09:45:00,694.59,696.97,694.33,695.51,4249.0,694.59,696.97,694.33,695.51,4249.0
2021-09-27 09:50:00,695.73,697.1,695.73,697.01,800.0,695.73,697.1,695.73,697.01,800.0
2021-09-27 09:55:00,696.99,697.5,695.62,696.43,3676.0,696.99,697.5,695.62,696.43,3676.0
2021-09-27 10:00:00,696.05,696.05,693.49,694.51,7906.0,696.05,696.05,693.49,694.51,7906.0
2021-09-27 10:05:00,694.02,695.77,694.01,695.77,1200.0,694.02,695.77,694.01,695.77,1200.0
2021-09-27 10:10:00,696.33,701.0,695.82,699.68,5203.0,696.33,701.0,695.82,699.68,5203.0
2021-09-27 10:15:00,699.19,699.47,696.91,697.68,1517.0,699.19,699.47,696.91,697.68,1517.0
2021-09-27 10:20:00,698.0,700.42,698.0,700.08,2200.0,698.0,700.42,698.0,700.08,2200.0
2021-09-27 10:25:00,698.75,698.89,697.37,698.34,2489.0,698.75,698.89,697.37,698.34,2489.0
2021-09-27 10:30:00,699.36,699.73,697.62,698.33,3738.0,699.36,699.73,697.62,698.33,3738.0
2021-09-27 10:35:00,700.0,701.86,699.85,700.59,2120.0,700.0,701.86,699.85,700.59,2120.0
2021-09-27 10:40:00,701.65,702.65,701.28,702.03,1200.0,701.65,702.65,701.28,702.03,1200.0
2021-09-27 10:45:00,702.46,702.46,700.25,701.7,1066.0,702.46,702.46,700.25,701.7,1066.0
2021-09-27 10:50:00,700.7,701.59,700.7,701.59,500.0,700.7,701.59,700.7,701.59,500.0
2021-09-27 10:55:00,701.01,702.93,701.01,702.63,1459.0,701.01,702.93,701.01,702.63,1459.0
2021-09-27 11:00:00,703.0,704.82,702.54,704.82,2776.0,703.0,704.82,702.54,704.82,2776.0
2021-09-27 11:05:00,704.57,704.57,703.1,703.36,3085.0,704.57,704.57,703.1,703.36,3085.0
2021-09-27 11:10:00,703.38,706.53,703.03,706.36,4178.0,703.38,706.53,703.03,706.36,4178.0
2021-09-27 11:15:00,706.08,706.58,705.35,705.35,2508.0,706.08,706.58,705.35,705.35,2508.0
2021-09-27 11:20:00,705.19,707.55,704.98,707.54,5654.0,705.19,707.55,704.98,707.54,5654.0
2021-09-27 11:25:00,706.9,708.58,705.79,705.88,8595.0,706.9,708.58,705.79,705.88,8595.0
2021-09-27 11:30:00,705.93,707.06,705.23,707.06,4571.0,705.93,707.06,705.23,707.06,4571.0
2021-09-27 11:35:00,706.75,707.8,705.94,706.73,6704.0,706.75,707.8,705.94,706.73,6704.0
2021-09-27 11:40:00,706.29,706.79,704.8,705.7,3340.0,706.29,706.79,704.8,705.7,3340.0
2021-09-27 11:45:00,706.13,706.25,702.57,702.57,8214.0,706.13,706.25,702.57,702.57,8214.0
2021-09-27 11:50:00,702.32,702.91,700.55,701.03,2800.0,702.32,702.91,700.55,701.03,2800.0
2021-09-27 11:55:00,701.17,703.04,701.06,703.04,1726.0,701.17,703.04,701.06,703.04,1726.0
2021-09-27 12:00:00,702.83,702.83,701.75,702.38,900.0,702.83,702.83,701.75,702.38,900.0
2021-09-27 12:05:00,702.75,703.49,702.75,703.18,300.0,702.75,703.49,702.75,703.18,300.0
2021-09-27 12:10:00,702.72,702.84,701.31,701.32,1324.0,702.72,702.84,701.31,701.32,1324.0
2021-09-27 12:15:00,701.58,701.81,701.53,701.81,500.0,701.58,701.81,701.53,701.81,500.0
2021-09-27 12:20:00,701.66,701.66,701.65,701.66,100.0,701.66,701.66,701.65,701.66,100.0
2021-09-27 12:25:00,701.15,701.15,700.56,700.86,1670.0,701.15,701.15,700.56,700.86,1670.0
2021-09-27 12:30:00,701.01,701.01,701.01,701.01,100.0,701.01,701.01,701.01,701.01,100.0
2021-09-27 12:35:00,700.37,700.84,699.0,700.69,2105.0,700.37,700.84,699.0,700.69,2105.0
2021-09-27 12:40:00,700.32,701.26,700.24,700.24,836.0,700.32,701.26,700.24,700.24,836.0
2021-09-27 12:45:00,700.24,700.57,700.02,700.56,800.0,700.24,700.57,700.02,700.56,800.0
2021-09-27 12:50:00,700.83,700.98,700.0,700.0,2134.0,700.83,700.98,700.0,700.0,2134.0
2021-09-27 12:55:00,700.01,700.01,699.0,699.0,900.0,700.01,700.01,699.0,699.0,900.0
2021-09-27 13:00:00,698.52,698.67,697.13,697.13,2466.0,698.52,698.67,697.13,697.13,2466.0
2021-09-27 13:05:00,697.39,698.05,696.87,696.92,3906.0,697.39,698.05,696.87,696.92,3906.0
2021-09-27 13:10:00,697.09,697.09,696.53,696.6,1400.0,697.09,697.09,696.53,696.6,1400.0
2021-09-27 13:15:00,697.26,697.27,696.6,696.67,3197.0,697.26,697.27,696.6,696.67,3197.0
2021-09-27 13:20:00,696.61,697.22,696.0,696.27,3113.0,696.61,697.22,696.0,696.27,3113.0
2021-09-27 13:25:00,696.0,696.0,695.43,695.96,1254.0,696.0,696.0,695.43,695.96,1254.0
2021-09-27 13:30:00,695.46,696.24,695.43,695.77,1379.0,695.46,696.24,695.43,695.77,1379.0
2021-09-27 13:35:00,695.36,695.58,695.0,695.18,1401.0,695.36,695.58,695.0,695.18,1401.0
2021-09-27 13:40:00,696.12,696.12,695.66,695.66,297.0,696.12,696.12,695.66,695.66,297.0
2021-09-27 13:45:00,696.06,696.06,696.05,696.06,100.0,696.06,696.06,696.05,696.06,100.0
2021-09-27 13:50:00,695.79,695.79,695.79,695.79,105.0,695.79,695.79,695.79,695.79,105.0
2021-09-27 13:55:00,695.62,695.81,695.54,695.78,1032.0,695.62,695.81,695.54,695.78,1032.0
2021-09-27 14:00:00,696.49,698.0,696.41,698.0,2715.0,696.49,698.0,696.41,698.0,2715.0
2021-09-27 14:05:00,696.82,699.17,696.8,699.14,3847.0,696.82,699.17,696.8,699.14,3847.0
2021-09-27 14:10:00,699.43,701.49,699.43,701.49,2682.0,699.43,701.49,699.43,701.49,2682.0
2021-09-27 14:15:00,701.81,703.2,701.21,703.0,9970.0,701.81,703.2,701.21,703.0,9970.0
2021-09-27 14:20:00,702.57,702.57,701.68,701.68,4400.0,702.57,702.57,701.68,701.68,4400.0
2021-09-27 14:25:00,701.2,701.68,701.2,701.57,500.0,701.2,701.68,701.2,701.57,500.0
2021-09-27 14:30:00,701.22,702.04,701.14,702.04,649.0,701.22,702.04,701.14,702.04,649.0
2021-09-27 14:35:00,702.63,702.63,702.63,702.63,100.0,702.63,702.63,702.63,702.63,100.0
2021-09-27 14:40:00,702.0,702.01,701.65,701.66,2001.0,702.0,702.01,701.65,701.66,2001.0
2021-09-27 14:45:00,701.75,703.0,701.61,703.0,3448.0,701.75,703.0,701.61,703.0,3448.0
2021-09-27 14:50:00,702.47,703.25,702.06,703.25,1200.0,702.47,703.25,702.06,703.25,1200.0
2021-09-27 14:55:00,703.05,703.14,702.49,702.49,734.0,703.05,703.14,702.49,702.49,734.0
2021-09-27 15:00:00,702.49,704.08,702.39,703.0,4945.0,702.49,704.08,702.39,703.0,4945.0
2021-09-27 15:05:00,703.23,703.59,703.13,703.59,800.0,703.23,703.59,703.13,703.59,800.0
2021-09-27 15:10:00,703.2,704.09,703.2,704.09,1350.0,703.2,704.09,703.2,704.09,1350.0
2021-09-27 15:15:00,703.68,704.46,703.68,704.36,400.0,703.68,704.46,703.68,704.36,400.0
2021-09-27 15:20:00,704.78,704.78,704.48,704.48,600.0,704.78,704.78,704.48,704.48,600.0
2021-09-27 15:25:00,704.3,704.57,704.07,704.4,995.0,704.3,704.57,704.07,704.4,995.0
2021-09-27 15:30:00,704.81,705.0,704.4,704.68,1403.0,704.81,705.0,704.4,704.68,1403.0
2021-09-27 15:35:00,704.44,704.88,703.69,703.81,1810.0,704.44,704.88,703.69,703.81,1810.0
2021-09-27 15:40:00,703.7,704.7,703.44,704.7,1971.0,703.7,704.7,703.44,704.7,1971.0
2021-09-27 15:45:00,704.32,704.43,703.44,703.68,2618.0,704.32,704.43,703.44,703.68,2618.0
2021-09-27 15:50:00,703.39,703.68,702.85,703.51,3480.0,703.39,703.68,702.85,703.51,3480.0
2021-09-27 15:55:00,703.28,705.24,703.11,704.65,15852.0,703.28,705.24,703.11,704.65,15852.0
2021-09-28 09:30:00,695.97,699.99,695.55,698.7,4271.0,695.97,699.99,695.55,698.7,4271.0
2021-09-28 09:35:00,700.27,700.28,698.82,698.83,1162.0,700.27,700.28,698.82,698.83,1162.0
2021-09-28 09:40:00,697.65,700.25,694.22,696.95,3739.0,697.65,700.25,694.22,696.95,3739.0
2021-09-28 09:45:00,696.94,696.97,695.33,696.96,1560.0,696.94,696.97,695.33,696.96,1560.0
2021-09-28 09:50:00,696.88,696.88,694.01,695.67,2535.0,696.88,696.88,694.01,695.67,2535.0
2021-09-28 09:55:00,695.22,695.37,693.54,693.54,3163.0,695.22,695.37,693.54,693.54,3163.0
2021-09-28 10:00:00,692.61,693.62,691.28,692.51,3381.0,692.61,693.62,691.28,692.51,3381.0
2021-09-28 10:05:00,692.35,692.35,687.8,687.8,3535.0,692.35,692.35,687.8,687.8,3535.0
2021-09-28 10:10:00,688.76,691.23,688.76,690.0,2305.0,688.76,691.23,688.76,690.0,2305.0
2021-09-28 10:15:00,688.73,689.35,687.14,688.32,2910.0,688.73,689.35,687.14,688.32,2910.0
2021-09-28 10:20:00,687.43,688.86,687.0,687.26,1690.0,687.43,688.86,687.0,687.26,1690.0
2021-09-28 10:25:00,687.44,687.44,684.36,685.51,3479.0,687.44,687.44,684.36,685.51,3479.0
2021-09-28 10:30:00,686.54,687.05,684.09,685.69,3011.0,686.54,687.05,684.09,685.69,3011.0
2021-09-28 10:35:00,684.62,691.43,683.28,689.49,5985.0,684.62,691.43,683.28,689.49,5985.0
2021-09-28 10:40:00,689.47,691.15,689.47,690.01,2205.0,689.47,691.15,689.47,690.01,2205.0
2021-09-28 10:45:00,690.56,692.36,688.74,691.35,1300.0,690.56,692.36,688.74,691.35,1300.0
2021-09-28 10:50:00,694.34,694.34,692.44,694.16,1741.0,694.34,694.34,692.44,694.16,1741.0
2021-09-28 10:55:00,694.24,694.61,692.78,692.79,3081.0,694.24,694.61,692.78,692.79,3081.0
2021-09-28 11:00:00,693.86,693.89,692.85,692.9,1589.0,693.86,693.89,692.85,692.9,1589.0
2021-09-28 11:05:00,693.27,694.22,692.36,692.55,3770.0,693.27,694.22,692.36,692.55,3770.0
2021-09-28 11:10:00,693.09,694.48,692.63,693.42,10693.0,693.09,694.48,692.63,693.42,10693.0
2021-09-28 11:15:00,693.39,695.93,692.43,694.57,9119.0,693.39,695.93,692.43,694.57,9119.0
2021-09-28 11:20:00,694.48,697.08,694.47,696.02,1905.0,694.48,697.08,694.47,696.02,1905.0
2021-09-28 11:25:00,697.21,698.0,695.46,698.0,2109.0,697.21,698.0,695.46,698.0,2109.0
2021-09-28 11:30:00,696.69,698.41,696.69,698.41,2511.0,696.69,698.41,696.69,698.41,2511.0
2021-09-28 11:35:00,698.73,698.73,697.54,698.53,1173.0,698.73,698.73,697.54,698.53,1173.0
2021-09-28 11:40:00,699.04,699.04,698.0,698.09,1009.0,699.04,699.04,698.0,698.09,1009.0
2021-09-28 11:45:00,697.62,698.63,696.71,697.88,3150.0,697.62,698.63,696.71,697.88,3150.0
2021-09-28 11:50:00,697.41,699.35,697.41,699.11,2930.0,697.41,699.35,697.41,699.11,2930.0
2021-09-28 11:55:00,698.79,699.47,698.72,698.78,2650.0,698.79,699.47,698.72,698.78,2650.0
2021-09-28 12:00:00,698.79,698.79,697.69,698.1,5443.0,698.79,698.79,697.69,698.1,5443.0
2021-09-28 12:05:00,698.2,698.46,697.17,698.12,2981.0,698.2,698.46,697.17,698.12,2981.0
2021-09-28 12:10:00,698.25,700.0,697.99,700.0,1350.0,698.25,700.0,697.99,700.0,1350.0
2021-09-28 12:15:00,700.21,700.5,700.0,700.37,1890.0,700.21,700.5,700.0,700.37,1890.0
2021-09-28 12:20:00,700.25,700.63,699.92,700.08,1910.0,700.25,700.63,699.92,700.08,1910.0
2021-09-28 12:25:00,700.07,700.25,699.47,699.47,1001.0,700.07,700.25,699.47,699.47,1001.0
2021-09-28 12:30:00,699.54,700.48,699.41,700.48,1670.0,699.54,700.48,699.41,700.48,1670.0
2021-09-28 12:35:00,699.81,699.82,699.79,699.79,300.0,699.81,699.82,699.79,699.79,300.0
2021-09-28 12:40:00,699.79,699.79,699.79,699.79,0.0,699.79,699.79,699.79,699.79,0.0
2021-09-28 12:45:00,695.41,695.45,694.76,694.89,1050.0,695.41,695.45,694.76,694.89,1050.0
2021-09-28 12:50:00,694.0,695.41,694.0,695.0,1801.0,694.0,695.41,694.0,695.0,1801.0
2021-09-28 12:55:00,695.4,695.54,693.22,693.58,3320.0,695.4,695.54,693.22,693.58,3320.0
2021-09-28 13:00:00,693.98,694.0,690.45,691.81,3683.0,693.98,694.0,690.45,691.81,3683.0
2021-09-28 13:05:00,691.67,692.85,691.67,692.84,663.0,691.67,692.85,691.67,692.84,663.0
2021-09-28 13:10:00,692.95,692.95,691.38,691.38,2085.0,692.95,692.95,691.38,691.38,2085.0
2021-09-28 13:15:00,691.45,694.44,691.45,694.38,2490.0,691.45,694.44,691.45,694.38,2490.0
2021-09-28 13:20:00,694.43,694.74,694.43,694.65,600.0,694.43,694.74,694.43,694.65,600.0
2021-09-28 13:25:00,695.0,695.8,695.0,695.8,2658.0,695.0,695.8,695.0,695.8,2658.0
2021-09-28 13:30:00,694.8,694.8,693.88,693.88,990.0,694.8,694.8,693.88,693.88,990.0
2021-09-28 13:35:00,693.71,694.56,693.1,693.85,4267.0,693.71,694.56,693.1,693.85,4267.0
2021-09-28 13:40:00,694.45,695.05,694.45,695.05,901.0,694.45,695.05,694.45,695.05,901.0
2021-09-28 13:45:00,693.96,694.0,693.02,693.58,3906.0,693.96,694.0,693.02,693.58,3906.0
2021-09-28 13:50:00,693.02,693.02,693.02,693.02,100.0,693.02,693.02,693.02,693.02,100.0
2021-09-28 13:55:00,692.07,692.07,691.4,691.84,400.0,692.07,692.07,691.4,691.84,400.0
2021-09-28 14:00:00,690.1,690.3,690.0,690.0,600.0,690.1,690.3,690.0,690.0,600.0
2021-09-28 14:05:00,688.03,688.03,687.96,687.96,200.0,688.03,688.03,687.96,687.96,200.0
2021-09-28 14:10:00,687.58,687.67,687.58,687.61,400.0,687.58,687.67,687.58,687.61,400.0
2021-09-28 14:15:00,687.02,689.16,687.02,688.11,10479.0,687.02,689.16,687.02,688.11,10479.0
2021-09-28 14:20:00,688.79,690.73,688.21,690.52,5093.0,688.79,690.73,688.21,690.52,5093.0
2021-09-28 14:25:00,690.85,690.85,689.93,689.93,421.0,690.85,690.85,689.93,689.93,421.0
2021-09-28 14:30:00,689.75,689.75,688.52,689.07,2597.0,689.75,689.75,688.52,689.07,2597.0
2021-09-28 14:35:00,688.05,689.34,688.05,688.9,800.0,688.05,689.34,688.05,688.9,800.0
2021-09-28 14:40:00,688.01,689.78,688.0,689.38,6700.0,688.01,689.78,688.0,689.38,6700.0
2021-09-28 14:45:00,690.08,691.92,689.99,691.92,1300.0,690.08,691.92,689.99,691.92,1300.0
2021-09-28 14:50:00,690.44,691.47,690.27,691.47,800.0,690.44,691.47,690.27,691.47,800.0
2021-09-28 14:55:00,691.89,693.47,691.89,692.19,919.0,691.89,693.47,691.89,692.19,919.0
2021-09-28 15:00:00,691.12,692.75,690.88,692.3,3755.0,691.12,692.75,690.88,692.3,3755.0
2021-09-28 15:05:00,691.28,692.57,691.28,691.99,1406.0,691.28,692.57,691.28,691.99,1406.0
2021-09-28 15:10:00,691.4,691.85,690.49,691.85,4740.0,691.4,691.85,690.49,691.85,4740.0
2021-09-28 15:15:00,691.3,691.43,690.6,690.6,1794.0,691.3,691.43,690.6,690.6,1794.0
2021-09-28 15:20:00,690.26,690.26,688.75,688.75,950.0,690.26,690.26,688.75,688.75,950.0
2021-09-28 15:25:00,689.67,690.3,689.28,689.67,1952.0,689.67,690.3,689.28,689.67,1952.0
2021-09-28 15:30:00,689.79,690.3,688.66,690.3,3655.0,689.79,690.3,688.66,690.3,3655.0
2021-09-28 15:35:00,688.65,689.7,688.0,688.74,6663.0,688.65,689.7,688.0,688.74,6663.0
2021-09-28 15:40:00,688.97,690.22,688.97,689.17,1501.0,688.97,690.22,688.97,689.17,1501.0
2021-09-28 15:45:00,688.72,688.72,684.66,684.66,6296.0,688.72,688.72,684.66,684.66,6296.0
2021-09-28 15:50:00,685.61,688.2,683.82,684.35,6784.0,685.61,688.2,683.82,684.35,6784.0
2021-09-28 15:55:00,683.7,686.84,682.7,683.66,24422.0,683.7,686.84,682.7,683.66,24422.0
2021-09-29 09:30:00,688.88,692.99,687.19,690.37,5704.0,688.88,692.99,687.19,690.37,5704.0
2021-09-29 09:35:00,689.04,689.55,683.61,684.0,2624.0,689.04,689.55,683.61,684.0,2624.0
2021-09-29 09:40:00,684.18,686.03,682.58,682.59,1503.0,684.18,686.03,682.58,682.59,1503.0
2021-09-29 09:45:00,682.0,685.76,679.7,685.11,3575.0,682.0,685.76,679.7,685.11,3575.0
2021-09-29 09:50:00,685.03,688.95,684.84,688.95,2623.0,685.03,688.95,684.84,688.95,2623.0
2021-09-29 09:55:00,688.08,688.08,688.04,688.04,400.0,688.08,688.08,688.04,688.04,400.0
2021-09-29 10:00:00,686.0,689.0,685.95,686.98,6737.0,686.0,689.0,685.95,686.98,6737.0
2021-09-29 10:05:00,686.07,687.16,683.9,685.0,5432.0,686.07,687.16,683.9,685.0,5432.0
2021-09-29 10:10:00,683.65,683.65,681.66,681.66,1900.0,683.65,683.65,681.66,681.66,1900.0
2021-09-29 10:15:00,682.62,682.89,679.25,682.89,5715.0,682.62,682.89,679.25,682.89,5715.0
2021-09-29 10:20:00,681.81,682.88,681.07,681.07,4134.0,681.81,682.88,681.07,681.07,4134.0
2021-09-29 10:25:00,682.4,682.4,678.55,678.55,7751.0,682.4,682.4,678.55,678.55,7751.0
2021-09-29 10:30:00,677.26,680.31,677.26,679.88,2644.0,677.26,680.31,677.26,679.88,2644.0
2021-09-29 10:35:00,681.04,682.0,681.04,681.13,1150.0,681.04,682.0,681.04,681.13,1150.0
2021-09-29 10:40:00,680.93,684.3,680.93,684.3,3273.0,680.93,684.3,680.93,684.3,3273.0
2021-09-29 10:45:00,684.0,684.4,682.8,684.4,4051.0,684.0,684.4,682.8,684.4,4051.0
2021-09-29 10:50:00,685.04,687.59,684.08,687.59,7087.0,685.04,687.59,684.08,687.59,7087.0
2021-09-29 10:55:00,686.39,687.59,686.39,687.59,2599.0,686.39,687.59,686.39,687.59,2599.0
2021-09-29 11:00:00,688.41,689.76,687.85,688.35,9397.0,688.41,689.76,687.85,688.35,9397.0
2021-09-29 11:05:00,689.57,692.99,689.01,692.95,4901.0,689.57,692.99,689.01,692.95,4901.0
2021-09-29 11:10:00,692.81,694.97,692.8,694.75,3651.0,692.81,694.97,692.8,694.75,3651.0
2021-09-29 11:15:00,694.97,696.48,694.12,696.16,4398.0,694.97,696.48,694.12,696.16,4398.0
2021-09-29 11:20:00,695.6,696.1,692.88,692.88,6248.0,695.6,696.1,692.88,692.88,6248.0
2021-09-29 11:25:00,692.97,694.7,692.47,694.7,1702.0,692.97,694.7,692.47,694.7,1702.0
2021-09-29 11:30:00,694.7,695.64,692.6,695.0,3051.0,694.7,695.64,692.6,695.0,3051.0
2021-09-29 11:35:00,694.35,695.0,692.78,694.16,2493.0,694.35,695.0,692.78,694.16,2493.0
2021-09-29 11:40:00,694.16,695.0,692.72,693.72,6888.0,694.16,695.0,692.72,693.72,6888.0
2021-09-29 11:45:00,693.94,694.3,692.93,692.93,6153.0,693.94,694.3,692.93,692.93,6153.0
2021-09-29 11:50:00,692.56,692.72,690.03,690.03,802.0,692.56,692.72,690.03,690.03,802.0
2021-09-29 11:55:00,691.99,692.37,689.71,692.3,744.0,691.99,692.37,689.71,692.3,744.0
2021-09-29 12:00:00,690.57,690.57,689.67,689.67,970.0,690.57,690.57,689.67,689.67,970.0
2021-09-29 12:05:00,688.08,688.08,686.07,686.08,1600.0,688.08,688.08,686.07,686.08,1600.0
2021-09-29 12:10:00,686.31,686.31,684.68,684.68,1805.0,686.31,686.31,684.68,684.68,1805.0
2021-09-29 12:15:00,684.37,685.69,683.92,684.79,3313.0,684.37,685.69,683.92,684.79,3313.0
2021-09-29 12:20:00,685.9,687.04,684.35,684.36,2000.0,685.9,687.04,684.35,684.36,2000.0
2021-09-29 12:25:00,682.99,684.13,682.61,684.02,1542.0,682.99,684.13,682.61,684.02,1542.0
2021-09-29 12:30:00,684.32,684.32,684.32,684.32,100.0,684.32,684.32,684.32,684.32,100.0
2021-09-29 12:35:00,683.98,684.15,683.42,684.15,542.0,683.98,684.15,683.42,684.15,542.0
2021-09-29 12:40:00,684.2,684.2,683.48,683.48,300.0,684.2,684.2,683.48,683.48,300.0
2021-09-29 12:45:00,683.0,683.91,682.41,683.91,1950.0,683.0,683.91,682.41,683.91,1950.0
2021-09-29 12:50:00,684.23,684.23,683.92,683.93,411.0,684.23,684.23,683.92,683.93,411.0
2021-09-29 12:55:00,684.7,684.82,684.5,684.52,786.0,684.7,684.82,684.5,684.52,786.0
2021-09-29 13:00:00,683.87,684.36,683.87,684.36,400.0,683.87,684.36,683.87,684.36,400.0
2021-09-29 13:05:00,683.8,684.95,683.7,684.6,5052.0,683.8,684.95,683.7,684.6,5052.0
2021-09-29 13:10:00,684.0,684.3,684.0,684.2,2957.0,684.0,684.3,684.0,684.2,2957.0
2021-09-29 13:15:00,684.15,687.0,684.15,686.66,5969.0,684.15,687.0,684.15,686.66,5969.0
2021-09-29 13:20:00,686.01,686.01,685.32,685.32,410.0,686.01,686.01,685.32,685.32,410.0
2021-09-29 13:25:00,684.74,684.74,684.74,684.74,102.0,684.74,684.74,684.74,684.74,102.0
2021-09-29 13:30:00,684.24,685.01,684.24,684.89,579.0,684.24,685.01,684.24,684.89,579.0
2021-09-29 13:35:00,684.36,684.9,684.36,684.83,600.0,684.36,684.9,684.36,684.83,600.0
2021-09-29 13:40:00,684.54,685.53,684.5,685.23,1000.0,684.54,685.53,684.5,685.23,1000.0
2021-09-29 13:45:00,684.86,685.27,684.86,685.27,200.0,684.86,685.27,684.86,685.27,200.0
2021-09-29 13:50:00,685.1,685.73,685.1,685.29,1500.0,685.1,685.73,685.1,685.29,1500.0
2021-09-29 13:55:00,685.46,685.66,685.3,685.66,508.0,685.46,685.66,685.3,685.66,508.0
2021-09-29 14:00:00,686.05,687.79,686.05,687.68,1000.0,686.05,687.79,686.05,687.68,1000.0
2021-09-29 14:05:00,687.71,687.71,687.42,687.42,300.0,687.71,687.71,687.42,687.42,300.0
2021-09-29 14:10:00,689.04,689.04,688.79,688.79,200.0,689.04,689.04,688.79,688.79,200.0
2021-09-29 14:15:00,688.48,688.65,687.64,688.21,1216.0,688.48,688.65,687.64,688.21,1216.0
2021-09-29 14:20:00,687.77,687.95,687.77,687.95,300.0,687.77,687.95,687.77,687.95,300.0
2021-09-29 14:25:00,689.17,689.5,689.16,689.5,485.0,689.17,689.5,689.16,689.5,485.0
2021-09-29 14:30:00,690.19,691.09,690.04,690.65,1412.0,690.19,691.09,690.04,690.65,1412.0
2021-09-29 14:35:00,690.26,690.26,689.72,690.12,1076.0,690.26,690.26,689.72,690.12,1076.0
2021-09-29 14:40:00,690.54,692.07,690.54,692.07,755.0,690.54,692.07,690.54,692.07,755.0
2021-09-29 14:45:00,692.45,692.61,690.92,690.92,795.0,692.45,692.61,690.92,690.92,795.0
2021-09-29 14:50:00,691.8,692.54,691.8,692.54,200.0,691.8,692.54,691.8,692.54,200.0
2021-09-29 14:55:00,692.18,692.72,692.17,692.72,200.0,692.18,692.72,692.17,692.72,200.0
2021-09-29 15:00:00,692.96,693.29,690.26,690.26,3255.0,692.96,693.29,690.26,690.26,3255.0
2021-09-29 15:05:00,690.53,691.91,690.53,691.02,1000.0,690.53,691.91,690.53,691.02,1000.0
2021-09-29 15:10:00,690.84,691.51,690.81,691.51,698.0,690.84,691.51,690.81,691.51,698.0
2021-09-29 15:15:00,691.56,691.84,690.19,691.84,640.0,691.56,691.84,690.19,691.84,640.0
2021-09-29 15:20:00,691.54,691.88,691.06,691.88,2484.0,691.54,691.88,691.06,691.88,2484.0
2021-09-29 15:25:00,691.56,693.03,691.56,692.47,3595.0,691.56,693.03,691.56,692.47,3595.0
2021-09-29 15:30:00,692.55,695.2,692.47,695.2,8089.0,692.55,695.2,692.47,695.2,8089.0
2021-09-29 15:35:00,694.96,696.06,693.48,694.72,4632.0,694.96,696.06,693.48,694.72,4632.0
2021-09-29 15:40:00,695.3,695.43,694.77,694.84,1467.0,695.3,695.43,694.77,694.84,1467.0
2021-09-29 15:45:00,694.99,695.3,694.02,694.58,3411.0,694.99,695.3,694.02,694.58,3411.0
2021-09-29 15:50:00,693.97,695.23,693.46,694.27,7164.0,693.97,695.23,693.46,694.27,7164.0
2021-09-29 15:55:00,694.5,695.34,694.26,694.4,23758.0,694.5,695.34,694.26,694.4,23758.0
2021-09-30 09:30:00,686.94,688.69,684.04,687.14,15139.0,686.94,688.69,684.04,687.14,15139.0
2021-09-30 09:35:00,686.84,686.84,677.1,677.1,13907.0,686.84,686.84,677.1,677.1,13907.0
2021-09-30 09:40:00,677.15,680.18,675.0,675.51,14037.0,677.15,680.18,675.0,675.51,14037.0
2021-09-30 09:45:00,677.45,678.33,674.75,676.21,5441.0,677.45,678.33,674.75,676.21,5441.0
2021-09-30 09:50:00,676.71,677.61,674.01,675.29,5492.0,676.71,677.61,674.01,675.29,5492.0
2021-09-30 09:55:00,676.89,677.14,671.91,672.6,13811.0,676.89,677.14,671.91,672.6,13811.0
2021-09-30 10:00:00,672.0,674.59,670.09,670.51,9951.0,672.0,674.59,670.09,670.51,9951.0
2021-09-30 10:05:00,671.01,672.6,669.5,672.01,10129.0,671.01,672.6,669.5,672.01,10129.0
2021-09-30 10:10:00,672.01,673.07,671.27,672.29,3200.0,672.01,673.07,671.27,672.29,3200.0
2021-09-30 10:15:00,672.43,673.5,669.53,672.29,9675.0,672.43,673.5,669.53,672.29,9675.0
2021-09-30 10:20:00,671.53,671.93,666.52,667.2,11156.0,671.53,671.93,666.52,667.2,11156.0
2021-09-30 10:25:00,666.81,669.06,666.51,666.72,3886.0,666.81,669.06,666.51,666.72,3886.0
2021-09-30 10:30:00,666.73,668.87,664.39,666.61,7195.0,666.73,668.87,664.39,666.61,7195.0
2021-09-30 10:35:00,667.04,667.04,665.54,666.28,9460.0,667.04,667.04,665.54,666.28,9460.0
2021-09-30 10:40:00,666.0,670.99,665.99,668.02,24111.0,666.0,670.99,665.99,668.02,24111.0
2021-09-30 10:45:00,668.48,669.22,667.0,668.8,4564.0,668.48,669.22,667.0,668.8,4564.0
2021-09-30 10:50:00,668.9,671.08,668.78,670.01,6306.0,668.9,671.08,668.78,670.01,6306.0
2021-09-30 10:55:00,668.73,668.73,666.39,667.46,6997.0,668.73,668.73,666.39,667.46,6997.0
2021-09-30 11:00:00,666.42,668.69,666.41,667.83,10055.0,666.42,668.69,666.41,667.83,10055.0
2021-09-30 11:05:00,667.77,667.77,665.8,666.79,10241.0,667.77,667.77,665.8,666.79,10241.0
2021-09-30 11:10:00,666.97,667.13,664.5,664.6,1323.0,666.97,667.13,664.5,664.6,1323.0
2021-09-30 11:15:00,664.16,669.16,664.16,665.94,12473.0,664.16,669.16,664.16,665.94,12473.0
2021-09-30 11:20:00,666.85,667.07,664.28,664.53,4711.0,666.85,667.07,664.28,664.53,4711.0
2021-09-30 11:25:00,664.51,665.19,663.7,664.59,5209.0,664.51,665.19,663.7,664.59,5209.0
2021-09-30 11:30:00,664.9,666.65,664.9,666.65,4148.0,664.9,666.65,664.9,666.65,4148.0
2021-09-30 11:35:00,666.37,666.9,663.15,664.39,10228.0,666.37,666.9,663.15,664.39,10228.0
2021-09-30 11:40:00,663.62,664.37,662.36,664.37,8927.0,663.62,664.37,662.36,664.37,8927.0
2021-09-30 11:45:00,664.43,664.94,661.39,662.29,5800.0,664.43,664.94,661.39,662.29,5800.0
2021-09-30 11:50:00,663.03,664.35,662.35,663.92,4628.0,663.03,664.35,662.35,663.92,4628.0
2021-09-30 11:55:00,664.21,667.09,663.04,664.71,7600.0,664.21,667.09,663.04,664.71,7600.0
2021-09-30 12:00:00,664.09,664.53,663.54,663.56,1440.0,664.09,664.53,663.54,663.56,1440.0
2021-09-30 12:05:00,663.47,663.61,662.17,662.67,1877.0,663.47,663.61,662.17,662.67,1877.0
2021-09-30 12:10:00,662.63,663.43,662.44,663.03,1809.0,662.63,663.43,662.44,663.03,1809.0
2021-09-30 12:15:00,664.09,664.3,662.82,662.98,1438.0,664.09,664.3,662.82,662.98,1438.0
2021-09-30 12:20:00,663.38,664.78,662.97,663.85,3121.0,663.38,664.78,662.97,663.85,3121.0
2021-09-30 12:25:00,663.79,664.88,663.72,664.83,900.0,663.79,664.88,663.72,664.83,900.0
2021-09-30 12:30:00,664.25,665.04,663.55,664.9,1500.0,664.25,665.04,663.55,664.9,1500.0
2021-09-30 12:35:00,665.05,666.41,665.05,665.96,1550.0,665.05,666.41,665.05,665.96,1550.0
2021-09-30 12:40:00,666.0,666.0,665.62,665.81,700.0,666.0,666.0,665.62,665.81,700.0
2021-09-30 12:45:00,665.16,665.22,663.6,664.58,2967.0,665.16,665.22,663.6,664.58,2967.0
2021-09-30 12:50:00,664.6,665.72,664.5,665.72,414.0,664.6,665.72,664.5,665.72,414.0
2021-09-30 12:55:00,665.55,665.9,664.98,665.9,900.0,665.55,665.9,664.98,665.9,900.0
2021-09-30 13:00:00,665.72,667.7,665.72,667.0,1320.0,665.72,667.7,665.72,667.0,1320.0
2021-09-30 13:05:00,667.67,668.01,666.58,667.54,2108.0,667.67,668.01,666.58,667.54,2108.0
2021-09-30 13:10:00,667.6,669.57,667.44,669.43,5645.0,667.6,669.57,667.44,669.43,5645.0
2021-09-30 13:15:00,669.5,670.29,668.57,669.7,3490.0,669.5,670.29,668.57,669.7,3490.0
2021-09-30 13:20:00,670.01,670.74,669.56,669.56,4648.0,670.01,670.74,669.56,669.56,4648.0
2021-09-30 13:25:00,669.41,671.02,668.71,671.02,3098.0,669.41,671.02,668.71,671.02,3098.0
2021-09-30 13:30:00,670.42,671.4,669.68,671.4,4263.0,670.42,671.4,669.68,671.4,4263.0
2021-09-30 13:35:00,671.34,672.24,670.79,671.59,4248.0,671.34,672.24,670.79,671.59,4248.0
2021-09-30 13:40:00,672.24,672.44,671.15,672.33,5100.0,672.24,672.44,671.15,672.33,5100.0
2021-09-30 13:45:00,672.36,672.44,671.16,671.94,5020.0,672.36,672.44,671.16,671.94,5020.0
2021-09-30 13:50:00,672.4,673.08,671.75,672.92,5250.0,672.4,673.08,671.75,672.92,5250.0
2021-09-30 13:55:00,672.69,673.93,672.62,673.62,4765.0,672.69,673.93,672.62,673.62,4765.0
2021-09-30 14:00:00,673.74,675.87,672.95,673.8,16254.0,673.74,675.87,672.95,673.8,16254.0
2021-09-30 14:05:00,674.08,676.11,674.08,675.69,8290.0,674.08,676.11,674.08,675.69,8290.0
2021-09-30 14:10:00,676.01,677.74,675.8,676.13,8447.0,676.01,677.74,675.8,676.13,8447.0
2021-09-30 14:15:00,674.61,674.61,671.84,671.84,3022.0,674.61,674.61,671.84,671.84,3022.0
2021-09-30 14:20:00,671.02,672.8,671.02,672.8,1999.0,671.02,672.8,671.02,672.8,1999.0
2021-09-30 14:25:00,673.34,673.49,672.24,672.24,2100.0,673.34,673.49,672.24,672.24,2100.0
2021-09-30 14:30:00,672.91,673.43,672.32,672.81,1675.0,672.91,673.43,672.32,672.81,1675.0
2021-09-30 14:35:00,672.5,672.64,671.36,672.27,1399.0,672.5,672.64,671.36,672.27,1399.0
2021-09-30 14:40:00,672.59,675.43,672.59,674.89,3607.0,672.59,675.43,672.59,674.89,3607.0
2021-09-30 14:45:00,675.2,677.41,675.06,676.14,5223.0,675.2,677.41,675.06,676.14,5223.0
2021-09-30 14:50:00,676.92,676.92,674.09,674.09,808.0,676.92,676.92,674.09,674.09,808.0
2021-09-30 14:55:00,674.14,674.91,673.69,674.46,1268.0,674.14,674.91,673.69,674.46,1268.0
2021-09-30 15:00:00,675.31,675.31,672.94,673.6,1474.0,675.31,675.31,672.94,673.6,1474.0
2021-09-30 15:05:00,673.43,673.91,672.88,672.88,2554.0,673.43,673.91,672.88,672.88,2554.0
2021-09-30 15:10:00,674.34,674.53,672.68,672.68,1150.0,674.34,674.53,672.68,672.68,1150.0
2021-09-30 15:15:00,673.36,674.54,672.74,673.56,3520.0,673.36,674.54,672.74,673.56,3520.0
2021-09-30 15:20:00,674.0,674.27,672.77,673.3,10640.0,674.0,674.27,672.77,673.3,10640.0
2021-09-30 15:25:00,673.24,674.07,673.21,674.05,8451.0,673.24,674.07,673.21,674.05,8451.0
2021-09-30 15:30:00,674.05,675.72,673.21,674.99,12919.0,674.05,675.72,673.21,674.99,12919.0
2021-09-30 15:35:00,675.04,675.04,673.54,674.4,19726.0,675.04,675.04,673.54,674.4,19726.0
2021-09-30 15:40:00,674.7,674.77,672.86,673.25,22780.0,674.7,674.77,672.86,673.25,22780.0
2021-09-30 15:45:00,673.3,673.78,672.39,672.82,28426.0,673.3,673.78,672.39,672.82,28426.0
2021-09-30 15:50:00,672.21,672.99,667.5,667.55,34622.0,672.21,672.99,667.5,667.55,34622.0
2021-09-30 15:55:00,667.49,667.71,664.58,665.74,50050.0,667.49,667.71,664.58,665.74,50050.0
2021-10-01 09:30:00,665.0,667.05,660.38,663.96,10875.0,665.0,667.05,660.38,663.96,10875.0
2021-10-01 09:35:00,661.8,661.8,658.37,659.92,3198.0,661.8,661.8,658.37,659.92,3198.0
2021-10-01 09:40:00,660.29,661.94,655.08,656.24,21559.0,660.29,661.94,655.08,656.24,21559.0
2021-10-01 09:45:00,656.43,658.3,653.59,655.39,21443.0,656.43,658.3,653.59,655.39,21443.0
2021-10-01 09:50:00,655.18,658.71,654.74,658.71,17342.0,655.18,658.71,654.74,658.71,17342.0
2021-10-01 09:55:00,658.08,658.08,654.0,656.88,4000.0,658.08,658.08,654.0,656.88,4000.0
2021-10-01 10:00:00,659.3,662.29,656.77,657.51,4000.0,659.3,662.29,656.77,657.51,4000.0
2021-10-01 10:05:00,657.13,657.64,653.74,656.2,2627.0,657.13,657.64,653.74,656.2,2627.0
2021-10-01 10:10:00,655.73,655.73,652.5,652.55,4082.0,655.73,655.73,652.5,652.55,4082.0
2021-10-01 10:15:00,652.55,654.27,650.55,651.11,34340.0,652.55,654.27,650.55,651.11,34340.0
2021-10-01 10:20:00,651.11,652.12,646.4,649.23,13620.0,651.11,652.12,646.4,649.23,13620.0
2021-10-01 10:25:00,649.17,649.91,646.08,646.65,7589.0,649.17,649.91,646.08,646.65,7589.0
2021-10-01 10:30:00,646.25,648.32,646.0,647.53,25162.0,646.25,648.32,646.0,647.53,25162.0
2021-10-01 10:35:00,647.3,649.42,645.0,645.0,10263.0,647.3,649.42,645.0,645.0,10263.0
2021-10-01 10:40:00,645.84,649.23,645.47,648.85,1700.0,645.84,649.23,645.47,648.85,1700.0
2021-10-01 10:45:00,648.57,648.87,646.74,648.87,3700.0,648.57,648.87,646.74,648.87,3700.0
2021-10-01 10:50:00,649.04,649.04,644.42,647.52,8088.0,649.04,649.04,644.42,647.52,8088.0
2021-10-01 10:55:00,647.56,648.61,644.84,644.84,12816.0,647.56,648.61,644.84,644.84,12816.0
2021-10-01 11:00:00,645.11,646.45,644.75,646.43,3650.0,645.11,646.45,644.75,646.43,3650.0
2021-10-01 11:05:00,646.68,646.74,644.37,644.56,1877.0,646.68,646.74,644.37,644.56,1877.0
2021-10-01 11:10:00,643.0,643.49,641.0,643.49,16484.0,643.0,643.49,641.0,643.49,16484.0
2021-10-01 11:15:00,644.43,644.9,642.12,644.9,4591.0,644.43,644.9,642.12,644.9,4591.0
2021-10-01 11:20:00,645.54,647.41,644.8,647.41,5000.0,645.54,647.41,644.8,647.41,5000.0
2021-10-01 11:25:00,647.07,648.58,646.56,647.94,3964.0,647.07,648.58,646.56,647.94,3964.0
2021-10-01 11:30:00,647.32,651.98,647.32,651.56,4551.0,647.32,651.98,647.32,651.56,4551.0
2021-10-01 11:35:00,651.93,653.26,650.28,651.64,16879.0,651.93,653.26,650.28,651.64,16879.0
2021-10-01 11:40:00,651.64,654.14,651.64,654.14,10717.0,651.64,654.14,651.64,654.14,10717.0
2021-10-01 11:45:00,654.03,654.56,652.27,654.2,17733.0,654.03,654.56,652.27,654.2,17733.0
2021-10-01 11:50:00,653.8,653.8,650.02,651.49,5006.0,653.8,653.8,650.02,651.49,5006.0
2021-10-01 11:55:00,651.13,652.6,649.87,652.6,2029.0,651.13,652.6,649.87,652.6,2029.0
2021-10-01 12:00:00,653.25,654.0,650.7,652.44,6555.0,653.25,654.0,650.7,652.44,6555.0
2021-10-01 12:05:00,651.4,652.46,651.4,652.11,2869.0,651.4,652.46,651.4,652.11,2869.0
2021-10-01 12:10:00,652.37,652.39,651.12,651.73,2812.0,652.37,652.39,651.12,651.73,2812.0
2021-10-01 12:15:00,651.68,652.31,650.35,652.11,10536.0,651.68,652.31,650.35,652.11,10536.0
2021-10-01 12:20:00,652.73,654.07,652.73,653.25,2295.0,652.73,654.07,652.73,653.25,2295.0
2021-10-01 12:25:00,653.24,653.24,651.7,651.79,1844.0,653.24,653.24,651.7,651.79,1844.0
2021-10-01 12:30:00,651.79,652.75,651.3,652.17,3548.0,651.79,652.75,651.3,652.17,3548.0
2021-10-01 12:35:00,652.16,652.43,652.16,652.36,700.0,652.16,652.43,652.16,652.36,700.0
2021-10-01 12:40:00,651.0,651.35,650.0,650.22,2504.0,651.0,651.35,650.0,650.22,2504.0
2021-10-01 12:45:00,650.19,650.3,647.86,648.6,7017.0,650.19,650.3,647.86,648.6,7017.0
2021-10-01 12:50:00,649.28,651.76,648.76,651.76,4314.0,649.28,651.76,648.76,651.76,4314.0
2021-10-01 12:55:00,651.27,651.27,649.93,650.39,1300.0,651.27,651.27,649.93,650.39,1300.0
2021-10-01 13:00:00,650.26,651.32,649.75,651.32,2000.0,650.26,651.32,649.75,651.32,2000.0
2021-10-01 13:05:00,651.5,653.4,651.5,652.84,5671.0,651.5,653.4,651.5,652.84,5671.0
2021-10-01 13:10:00,653.53,653.98,652.26,652.5,4304.0,653.53,653.98,652.26,652.5,4304.0
2021-10-01 13:15:00,652.75,652.77,651.38,651.38,1800.0,652.75,652.77,651.38,651.38,1800.0
2021-10-01 13:20:00,651.49,652.09,650.6,651.91,1654.0,651.49,652.09,650.6,651.91,1654.0
2021-10-01 13:25:00,651.91,653.44,651.64,652.22,10025.0,651.91,653.44,651.64,652.22,10025.0
2021-10-01 13:30:00,652.79,654.38,652.79,653.43,3500.0,652.79,654.38,652.79,653.43,3500.0
2021-10-01 13:35:00,654.12,656.43,654.02,655.88,10512.0,654.12,656.43,654.02,655.88,10512.0
2021-10-01 13:40:00,655.34,656.64,654.25,654.25,11573.0,655.34,656.64,654.25,654.25,11573.0
2021-10-01 13:45:00,653.89,655.55,653.51,655.55,1700.0,653.89,655.55,653.51,655.55,1700.0
2021-10-01 13:50:00,655.55,655.55,654.08,654.09,1300.0,655.55,655.55,654.08,654.09,1300.0
2021-10-01 13:55:00,652.88,653.47,652.31,652.75,2022.0,652.88,653.47,652.31,652.75,2022.0
2021-10-01 14:00:00,652.58,653.94,652.55,653.94,2600.0,652.58,653.94,652.55,653.94,2600.0
2021-10-01 14:05:00,654.63,656.11,654.26,656.11,1500.0,654.63,656.11,654.26,656.11,1500.0
2021-10-01 14:10:00,656.02,656.06,653.9,654.62,1650.0,656.02,656.06,653.9,654.62,1650.0
2021-10-01 14:15:00,654.69,656.32,654.68,655.99,2400.0,654.69,656.32,654.68,655.99,2400.0
2021-10-01 14:20:00,655.95,656.0,655.69,656.0,952.0,655.95,656.0,655.69,656.0,952.0
2021-10-01 14:25:00,657.19,657.42,655.75,655.75,1904.0,657.19,657.42,655.75,655.75,1904.0
2021-10-01 14:30:00,655.77,656.38,655.13,655.75,7511.0,655.77,656.38,655.13,655.75,7511.0
2021-10-01 14:35:00,655.64,655.96,654.51,655.0,5972.0,655.64,655.96,654.51,655.0,5972.0
2021-10-01 14:40:00,654.89,655.02,653.15,653.15,8688.0,654.89,655.02,653.15,653.15,8688.0
2021-10-01 14:45:00,653.5,655.79,653.5,655.47,1477.0,653.5,655.79,653.5,655.47,1477.0
2021-10-01 14:50:00,655.47,655.55,654.01,654.71,2877.0,655.47,655.55,654.01,654.71,2877.0
2021-10-01 14:55:00,655.0,655.09,654.1,654.94,2050.0,655.0,655.09,654.1,654.94,2050.0
2021-10-01 15:00:00,655.28,655.49,653.88,653.88,2301.0,655.28,655.49,653.88,653.88,2301.0
2021-10-01 15:05:00,653.9,654.54,653.37,653.6,2889.0,653.9,654.54,653.37,653.6,2889.0
2021-10-01 15:10:00,653.25,654.16,653.25,654.0,3525.0,653.25,654.16,653.25,654.0,3525.0
2021-10-01 15:15:00,654.9,655.94,654.84,655.84,17444.0,654.9,655.94,654.84,655.84,17444.0
2021-10-01 15:20:00,656.04,656.22,655.31,656.01,1500.0,656.04,656.22,655.31,656.01,1500.0
2021-10-01 15:25:00,655.87,655.87,653.09,653.13,3745.0,655.87,655.87,653.09,653.13,3745.0
2021-10-01 15:30:00,653.32,653.32,650.34,652.29,9478.0,653.32,653.32,650.34,652.29,9478.0
2021-10-01 15:35:00,652.28,652.28,651.22,651.23,3283.0,652.28,652.28,651.22,651.23,3283.0
2021-10-01 15:40:00,651.18,651.19,649.6,650.91,3586.0,651.18,651.19,649.6,650.91,3586.0
2021-10-01 15:45:00,650.38,650.38,648.34,648.95,3248.0,650.38,650.38,648.34,648.95,3248.0
2021-10-01 15:50:00,648.0,649.3,646.55,648.22,8403.0,648.0,649.3,646.55,648.22,8403.0
2021-10-01 15:55:00,647.48,647.48,646.0,646.34,28717.0,647.48,647.48,646.0,646.34,28717.0
2021-10-04 09:30:00,646.98,648.33,641.21,641.21,15322.0,646.98,648.33,641.21,641.21,15322.0
2021-10-04 09:35:00,641.21,641.88,639.26,639.44,10968.0,641.21,641.88,639.26,639.44,10968.0
2021-10-04 09:40:00,639.26,639.29,634.18,636.07,14705.0,639.26,639.29,634.18,636.07,14705.0
2021-10-04 09:45:00,636.4,637.88,635.0,635.99,8854.0,636.4,637.88,635.0,635.99,8854.0
2021-10-04 09:50:00,636.17,638.27,636.11,636.11,3185.0,636.17,638.27,636.11,636.11,3185.0
2021-10-04 09:55:00,637.13,637.46,635.89,636.65,6255.0,637.13,637.46,635.89,636.65,6255.0
2021-10-04 10:00:00,635.92,637.44,631.61,631.61,8956.0,635.92,637.44,631.61,631.61,8956.0
2021-10-04 10:05:00,630.01,630.79,627.38,627.83,5390.0,630.01,630.79,627.38,627.83,5390.0
2021-10-04 10:10:00,627.35,631.51,626.68,631.5,5450.0,627.35,631.51,626.68,631.5,5450.0
2021-10-04 10:15:00,631.0,631.46,629.27,630.0,10615.0,631.0,631.46,629.27,630.0,10615.0
2021-10-04 10:20:00,629.27,632.27,628.93,630.0,14541.0,629.27,632.27,628.93,630.0,14541.0
2021-10-04 10:25:00,630.47,631.14,629.6,630.76,10715.0,630.47,631.14,629.6,630.76,10715.0
2021-10-04 10:30:00,629.75,631.18,624.0,624.0,18559.0,629.75,631.18,624.0,624.0,18559.0
2021-10-04 10:35:00,623.97,626.35,623.0,624.49,12805.0,623.97,626.35,623.0,624.49,12805.0
2021-10-04 10:40:00,624.5,625.01,622.78,623.4,3063.0,624.5,625.01,622.78,623.4,3063.0
2021-10-04 10:45:00,624.94,625.81,623.0,623.33,6337.0,624.94,625.81,623.0,623.33,6337.0
2021-10-04 10:50:00,623.56,623.65,621.0,621.01,2399.0,623.56,623.65,621.0,621.01,2399.0
2021-10-04 10:55:00,621.98,624.26,621.69,621.83,6921.0,621.98,624.26,621.69,621.83,6921.0
2021-10-04 11:00:00,621.06,623.68,620.0,623.68,5379.0,621.06,623.68,620.0,623.68,5379.0
2021-10-04 11:05:00,622.73,625.23,621.75,625.23,3412.0,622.73,625.23,621.75,625.23,3412.0
2021-10-04 11:10:00,625.99,627.88,625.99,627.88,2226.0,625.99,627.88,625.99,627.88,2226.0
2021-10-04 11:15:00,627.25,628.93,626.88,628.12,2253.0,627.25,628.93,626.88,628.12,2253.0
2021-10-04 11:20:00,628.48,637.41,626.08,630.91,33020.0,628.48,637.41,626.08,630.91,33020.0
2021-10-04 11:25:00,630.86,633.97,630.76,632.37,6363.0,630.86,633.97,630.76,632.37,6363.0
2021-10-04 11:30:00,632.48,633.0,630.83,631.25,3850.0,632.48,633.0,630.83,631.25,3850.0
2021-10-04 11:35:00,630.37,631.12,630.08,630.2,1657.0,630.37,631.12,630.08,630.2,1657.0
2021-10-04 11:40:00,630.29,633.8,630.05,633.48,4758.0,630.29,633.8,630.05,633.48,4758.0
2021-10-04 11:45:00,633.02,635.7,633.0,635.7,3596.0,633.02,635.7,633.0,635.7,3596.0
2021-10-04 11:50:00,634.76,634.77,634.18,634.18,500.0,634.76,634.77,634.18,634.18,500.0
2021-10-04 11:55:00,634.29,637.4,632.83,636.46,4875.0,634.29,637.4,632.83,636.46,4875.0
2021-10-04 12:00:00,636.29,636.29,634.03,634.11,1900.0,636.29,636.29,634.03,634.11,1900.0
2021-10-04 12:05:00,634.23,634.93,634.23,634.57,800.0,634.23,634.93,634.23,634.57,800.0
2021-10-04 12:10:00,634.13,634.13,632.02,632.14,1037.0,634.13,634.13,632.02,632.14,1037.0
2021-10-04 12:15:00,631.91,632.68,630.51,630.9,1800.0,631.91,632.68,630.51,630.9,1800.0
2021-10-04 12:20:00,630.74,632.56,629.23,632.5,8608.0,630.74,632.56,629.23,632.5,8608.0
2021-10-04 12:25:00,632.02,632.02,630.0,630.0,300.0,632.02,632.02,630.0,630.0,300.0
2021-10-04 12:30:00,630.43,631.91,630.43,631.25,2537.0,630.43,631.91,630.43,631.25,2537.0
2021-10-04 12:35:00,631.53,631.79,631.53,631.79,200.0,631.53,631.79,631.53,631.79,200.0
2021-10-04 12:40:00,632.53,632.53,631.65,632.3,658.0,632.53,632.53,631.65,632.3,658.0
2021-10-04 12:45:00,631.66,632.34,630.64,631.51,749.0,631.66,632.34,630.64,631.51,749.0
2021-10-04 12:50:00,630.66,630.66,630.66,630.66,100.0,630.66,630.66,630.66,630.66,100.0
2021-10-04 12:55:00,630.36,632.56,629.94,630.87,4379.0,630.36,632.56,629.94,630.87,4379.0
2021-10-04 13:00:00,630.04,630.99,629.91,630.65,1400.0,630.04,630.99,629.91,630.65,1400.0
2021-10-04 13:05:00,630.1,632.0,630.01,631.35,2399.0,630.1,632.0,630.01,631.35,2399.0
2021-10-04 13:10:00,632.0,632.42,632.0,632.42,439.0,632.0,632.42,632.0,632.42,439.0
2021-10-04 13:15:00,632.83,633.17,631.0,631.99,1450.0,632.83,633.17,631.0,631.99,1450.0
2021-10-04 13:20:00,631.28,633.21,630.75,633.21,1686.0,631.28,633.21,630.75,633.21,1686.0
2021-10-04 13:25:00,633.1,633.12,632.57,633.12,400.0,633.1,633.12,632.57,633.12,400.0
2021-10-04 13:30:00,632.88,633.23,632.28,633.22,2135.0,632.88,633.23,632.28,633.22,2135.0
2021-10-04 13:35:00,632.78,632.78,629.66,629.97,2478.0,632.78,632.78,629.66,629.97,2478.0
2021-10-04 13:40:00,629.93,631.94,629.45,631.94,5372.0,629.93,631.94,629.45,631.94,5372.0
2021-10-04 13:45:00,631.69,631.94,631.23,631.75,2200.0,631.69,631.94,631.23,631.75,2200.0
2021-10-04 13:50:00,631.11,633.48,631.11,632.7,9340.0,631.11,633.48,631.11,632.7,9340.0
2021-10-04 13:55:00,632.2,633.57,631.11,633.56,7327.0,632.2,633.57,631.11,633.56,7327.0
2021-10-04 14:00:00,633.95,636.0,632.98,634.35,3417.0,633.95,636.0,632.98,634.35,3417.0
2021-10-04 14:05:00,633.62,635.18,633.61,634.37,2943.0,633.62,635.18,633.61,634.37,2943.0
2021-10-04 14:10:00,634.11,634.26,632.87,632.87,3370.0,634.11,634.26,632.87,632.87,3370.0
2021-10-04 14:15:00,632.97,634.29,632.97,634.29,1001.0,632.97,634.29,632.97,634.29,1001.0
2021-10-04 14:20:00,634.98,634.98,634.22,634.89,600.0,634.98,634.98,634.22,634.89,600.0
2021-10-04 14:25:00,634.88,634.88,632.9,633.99,4000.0,634.88,634.88,632.9,633.99,4000.0
2021-10-04 14:30:00,634.17,634.33,633.96,634.11,600.0,634.17,634.33,633.96,634.11,600.0
2021-10-04 14:35:00,632.37,633.8,632.23,633.8,8952.0,632.37,633.8,632.23,633.8,8952.0
2021-10-04 14:40:00,632.9,633.34,631.74,633.1,3734.0,632.9,633.34,631.74,633.1,3734.0
2021-10-04 14:45:00,633.25,633.84,632.11,633.84,1100.0,633.25,633.84,632.11,633.84,1100.0
2021-10-04 14:50:00,632.5,632.7,632.1,632.7,1642.0,632.5,632.7,632.1,632.7,1642.0
2021-10-04 14:55:00,632.48,632.69,630.39,630.39,2527.0,632.48,632.69,630.39,630.39,2527.0
2021-10-04 15:00:00,631.3,632.2,630.82,631.4,3421.0,631.3,632.2,630.82,631.4,3421.0
2021-10-04 15:05:00,632.61,632.67,630.47,631.38,2830.0,632.61,632.67,630.47,631.38,2830.0
2021-10-04 15:10:00,631.04,632.76,629.56,630.57,12398.0,631.04,632.76,629.56,630.57,12398.0
2021-10-04 15:15:00,630.88,630.95,629.55,630.7,4993.0,630.88,630.95,629.55,630.7,4993.0
2021-10-04 15:20:00,630.6,633.19,629.95,633.19,6483.0,630.6,633.19,629.95,633.19,6483.0
2021-10-04 15:25:00,633.06,633.06,631.43,632.23,2625.0,633.06,633.06,631.43,632.23,2625.0
2021-10-04 15:30:00,632.65,632.95,631.19,631.78,8020.0,632.65,632.95,631.19,631.78,8020.0
2021-10-04 15:35:00,632.35,632.4,631.24,631.43,5445.0,632.35,632.4,631.24,631.43,5445.0
2021-10-04 15:40:00,632.0,634.16,631.67,634.15,3795.0,632.0,634.16,631.67,634.15,3795.0
2021-10-04 15:45:00,634.32,634.66,633.6,633.98,4527.0,634.32,634.66,633.6,633.98,4527.0
2021-10-04 15:50:00,633.47,634.0,630.56,630.56,10071.0,633.47,634.0,630.56,630.56,10071.0
2021-10-04 15:55:00,630.95,633.6,630.95,631.8,35084.0,630.95,633.6,630.95,631.8,35084.0
2021-10-05 09:30:00,637.45,638.87,632.69,638.16,5093.0,637.45,638.87,632.69,638.16,5093.0
2021-10-05 09:35:00,638.65,641.99,638.08,641.9,1485.0,638.65,641.99,638.08,641.9,1485.0
2021-10-05 09:40:00,637.29,639.5,635.62,635.87,10220.0,637.29,639.5,635.62,635.87,10220.0
2021-10-05 09:45:00,635.99,640.51,635.99,638.63,2282.0,635.99,640.51,635.99,638.63,2282.0
2021-10-05 09:50:00,639.6,640.86,638.8,640.86,2870.0,639.6,640.86,638.8,640.86,2870.0
2021-10-05 09:55:00,640.66,641.56,640.66,640.69,845.0,640.66,641.56,640.66,640.69,845.0
2021-10-05 10:00:00,641.69,642.71,641.39,641.9,2241.0,641.69,642.71,641.39,641.9,2241.0
2021-10-05 10:05:00,641.65,644.89,641.65,644.42,1573.0,641.65,644.89,641.65,644.42,1573.0
2021-10-05 10:10:00,644.11,646.47,643.91,646.47,2176.0,644.11,646.47,643.91,646.47,2176.0
2021-10-05 10:15:00,644.89,644.89,644.13,644.14,500.0,644.89,644.89,644.13,644.14,500.0
2021-10-05 10:20:00,640.61,642.89,640.61,642.89,773.0,640.61,642.89,640.61,642.89,773.0
2021-10-05 10:25:00,640.9,645.95,640.9,645.95,500.0,640.9,645.95,640.9,645.95,500.0
2021-10-05 10:30:00,645.0,646.1,644.99,646.1,1951.0,645.0,646.1,644.99,646.1,1951.0
2021-10-05 10:35:00,645.07,647.53,642.8,642.89,12634.0,645.07,647.53,642.8,642.89,12634.0
2021-10-05 10:40:00,643.19,647.57,643.18,647.57,4196.0,643.19,647.57,643.18,647.57,4196.0
2021-10-05 10:45:00,647.44,648.88,646.52,648.13,3594.0,647.44,648.88,646.52,648.13,3594.0
2021-10-05 10:50:00,647.49,647.49,645.96,645.98,750.0,647.49,647.49,645.96,645.98,750.0
2021-10-05 10:55:00,646.98,647.62,646.98,647.62,400.0,646.98,647.62,646.98,647.62,400.0
2021-10-05 11:00:00,646.0,646.0,644.3,645.33,3920.0,646.0,646.0,644.3,645.33,3920.0
2021-10-05 11:05:00,644.49,644.68,644.06,644.68,600.0,644.49,644.68,644.06,644.68,600.0
2021-10-05 11:10:00,644.69,644.91,643.65,643.99,2163.0,644.69,644.91,643.65,643.99,2163.0
2021-10-05 11:15:00,643.52,644.5,643.52,643.97,800.0,643.52,644.5,643.52,643.97,800.0
2021-10-05 11:20:00,643.99,644.59,643.37,643.37,2591.0,643.99,644.59,643.37,643.37,2591.0
2021-10-05 11:25:00,642.72,643.44,642.0,642.0,1200.0,642.72,643.44,642.0,642.0,1200.0
2021-10-05 11:30:00,641.91,641.94,640.95,640.95,910.0,641.91,641.94,640.95,640.95,910.0
2021-10-05 11:35:00,641.05,641.48,641.05,641.48,350.0,641.05,641.48,641.05,641.48,350.0
2021-10-05 11:40:00,641.12,641.5,640.77,640.77,950.0,641.12,641.5,640.77,640.77,950.0
2021-10-05 11:45:00,641.04,641.04,639.44,639.44,414.0,641.04,641.04,639.44,639.44,414.0
2021-10-05 11:50:00,639.18,639.18,638.85,638.88,300.0,639.18,639.18,638.85,638.88,300.0
2021-10-05 11:55:00,639.47,640.02,639.47,640.01,500.0,639.47,640.02,639.47,640.01,500.0
2021-10-05 12:00:00,640.06,640.06,639.75,639.75,300.0,640.06,640.06,639.75,639.75,300.0
2021-10-05 12:05:00,639.97,639.97,639.33,639.34,200.0,639.97,639.97,639.33,639.34,200.0
2021-10-05 12:10:00,639.92,640.38,639.5,639.5,500.0,639.92,640.38,639.5,639.5,500.0
2021-10-05 12:15:00,639.19,639.42,638.7,639.3,400.0,639.19,639.42,638.7,639.3,400.0
2021-10-05 12:20:00,638.84,638.84,638.24,638.24,580.0,638.84,638.84,638.24,638.24,580.0
2021-10-05 12:25:00,638.01,638.03,636.2,637.15,6599.0,638.01,638.03,636.2,637.15,6599.0
2021-10-05 12:30:00,637.15,637.91,637.15,637.91,300.0,637.15,637.91,637.15,637.91,300.0
2021-10-05 12:35:00,638.02,638.03,636.41,636.45,2444.0,638.02,638.03,636.41,636.45,2444.0
2021-10-05 12:40:00,636.29,636.75,636.2,636.2,4020.0,636.29,636.75,636.2,636.2,4020.0
2021-10-05 12:45:00,635.46,635.46,635.04,635.04,200.0,635.46,635.46,635.04,635.04,200.0
2021-10-05 12:50:00,635.52,635.89,635.11,635.31,1558.0,635.52,635.89,635.11,635.31,1558.0
2021-10-05 12:55:00,635.29,636.39,635.29,636.39,500.0,635.29,636.39,635.29,636.39,500.0
2021-10-05 13:00:00,635.87,635.87,634.67,634.99,825.0,635.87,635.87,634.67,634.99,825.0
2021-10-05 13:05:00,635.57,635.8,635.56,635.8,350.0,635.57,635.8,635.56,635.8,350.0
2021-10-05 13:10:00,635.72,636.1,635.54,635.72,1809.0,635.72,636.1,635.54,635.72,1809.0
2021-10-05 13:15:00,635.65,636.75,635.65,635.72,4500.0,635.65,636.75,635.65,635.72,4500.0
2021-10-05 13:20:00,635.72,635.72,635.1,635.41,2868.0,635.72,635.72,635.1,635.41,2868.0
2021-10-05 13:25:00,635.19,637.6,635.19,636.65,5797.0,635.19,637.6,635.19,636.65,5797.0
2021-10-05 13:30:00,636.74,637.06,635.7,636.0,2620.0,636.74,637.06,635.7,636.0,2620.0
2021-10-05 13:35:00,636.35,637.24,635.5,636.63,2600.0,636.35,637.24,635.5,636.63,2600.0
2021-10-05 13:40:00,636.34,636.34,633.94,634.57,7146.0,636.34,636.34,633.94,634.57,7146.0
2021-10-05 13:45:00,635.38,635.82,634.36,634.77,1200.0,635.38,635.82,634.36,634.77,1200.0
2021-10-05 13:50:00,635.61,636.4,635.55,636.4,502.0,635.61,636.4,635.55,636.4,502.0
2021-10-05 13:55:00,635.4,636.3,634.9,636.08,4551.0,635.4,636.3,634.9,636.08,4551.0
2021-10-05 14:00:00,635.88,635.88,634.96,635.6,1395.0,635.88,635.88,634.96,635.6,1395.0
2021-10-05 14:05:00,634.98,634.98,633.98,633.98,1600.0,634.98,634.98,633.98,633.98,1600.0
2021-10-05 14:10:00,633.52,634.27,633.15,633.15,3000.0,633.52,634.27,633.15,633.15,3000.0
2021-10-05 14:15:00,633.17,634.84,632.74,633.28,1800.0,633.17,634.84,632.74,633.28,1800.0
2021-10-05 14:20:00,632.57,634.07,631.21,631.65,4399.0,632.57,634.07,631.21,631.65,4399.0
2021-10-05 14:25:00,631.57,632.49,631.53,632.49,980.0,631.57,632.49,631.53,632.49,980.0
2021-10-05 14:30:00,632.59,633.92,632.59,633.51,4146.0,632.59,633.92,632.59,633.51,4146.0
2021-10-05 14:35:00,633.69,634.5,633.27,633.32,4130.0,633.69,634.5,633.27,633.32,4130.0
2021-10-05 14:40:00,632.82,633.31,631.49,632.83,5518.0,632.82,633.31,631.49,632.83,5518.0
2021-10-05 14:45:00,633.0,634.18,632.33,634.18,3109.0,633.0,634.18,632.33,634.18,3109.0
2021-10-05 14:50:00,635.0,635.29,633.48,634.24,2000.0,635.0,635.29,633.48,634.24,2000.0
2021-10-05 14:55:00,633.94,635.56,633.65,635.56,2200.0,633.94,635.56,633.65,635.56,2200.0
2021-10-05 15:00:00,635.01,636.35,634.98,635.24,2020.0,635.01,636.35,634.98,635.24,2020.0
2021-10-05 15:05:00,635.49,635.49,635.48,635.49,100.0,635.49,635.49,635.48,635.49,100.0
2021-10-05 15:10:00,635.64,636.42,635.59,636.42,1100.0,635.64,636.42,635.59,636.42,1100.0
2021-10-05 15:15:00,636.02,636.8,636.02,636.44,804.0,636.02,636.8,636.02,636.44,804.0
2021-10-05 15:20:00,636.16,636.16,635.56,635.87,500.0,636.16,636.16,635.56,635.87,500.0
2021-10-05 15:25:00,635.11,635.11,634.97,634.97,1100.0,635.11,635.11,634.97,634.97,1100.0
2021-10-05 15:30:00,635.22,635.48,635.21,635.47,501.0,635.22,635.48,635.21,635.47,501.0
2021-10-05 15:35:00,635.73,636.76,635.67,635.94,3905.0,635.73,636.76,635.67,635.94,3905.0
2021-10-05 15:40:00,635.39,638.2,635.39,636.88,10252.0,635.39,638.2,635.39,636.88,10252.0
2021-10-05 15:45:00,636.21,636.21,635.22,635.37,1256.0,636.21,636.21,635.22,635.37,1256.0
2021-10-05 15:50:00,634.97,635.67,634.52,635.37,3248.0,634.97,635.67,634.52,635.37,3248.0
2021-10-05 15:55:00,635.3,636.0,634.56,635.92,16415.0,635.3,636.0,634.56,635.92,16415.0
2021-10-06 09:30:00,632.07,634.99,628.94,634.69,4989.0,632.07,634.99,628.94,634.69,4989.0
2021-10-06 09:35:00,633.22,637.17,632.17,632.46,5065.0,633.22,637.17,632.17,632.46,5065.0
2021-10-06 09:40:00,635.41,635.41,631.76,634.14,2804.0,635.41,635.41,631.76,634.14,2804.0
2021-10-06 09:45:00,634.25,634.25,632.31,632.95,3392.0,634.25,634.25,632.31,632.95,3392.0
2021-10-06 09:50:00,633.68,634.0,631.41,631.41,5154.0,633.68,634.0,631.41,631.41,5154.0
2021-10-06 09:55:00,631.0,631.0,630.0,630.23,1100.0,631.0,631.0,630.0,630.23,1100.0
2021-10-06 10:00:00,628.95,629.45,626.79,628.51,2673.0,628.95,629.45,626.79,628.51,2673.0
2021-10-06 10:05:00,627.86,628.72,626.15,627.28,2000.0,627.86,628.72,626.15,627.28,2000.0
2021-10-06 10:10:00,626.42,627.06,626.3,626.92,3372.0,626.42,627.06,626.3,626.92,3372.0
2021-10-06 10:15:00,625.76,625.86,623.06,623.79,2530.0,625.76,625.86,623.06,623.79,2530.0
2021-10-06 10:20:00,624.63,626.54,623.22,626.54,4407.0,624.63,626.54,623.22,626.54,4407.0
2021-10-06 10:25:00,625.72,625.72,622.94,623.11,1400.0,625.72,625.72,622.94,623.11,1400.0
2021-10-06 10:30:00,623.85,625.89,623.65,623.65,2000.0,623.85,625.89,623.65,623.65,2000.0
2021-10-06 10:35:00,623.96,624.12,622.52,623.4,4085.0,623.96,624.12,622.52,623.4,4085.0
2021-10-06 10:40:00,623.5,624.13,623.41,623.98,1507.0,623.5,624.13,623.41,623.98,1507.0
2021-10-06 10:45:00,623.51,627.78,622.46,627.78,14814.0,623.51,627.78,622.46,627.78,14814.0
2021-10-06 10:50:00,628.01,628.02,625.72,627.59,7626.0,628.01,628.02,625.72,627.59,7626.0
2021-10-06 10:55:00,628.48,628.48,627.49,628.17,600.0,628.48,628.48,627.49,628.17,600.0
2021-10-06 11:00:00,627.86,630.93,627.81,630.49,2612.0,627.86,630.93,627.81,630.49,2612.0
2021-10-06 11:05:00,630.26,630.51,629.72,630.46,1595.0,630.26,630.51,629.72,630.46,1595.0
2021-10-06 11:10:00,630.13,630.13,628.38,629.09,1100.0,630.13,630.13,628.38,629.09,1100.0
2021-10-06 11:15:00,629.09,629.09,629.09,629.09,0.0,629.09,629.09,629.09,629.09,0.0
2021-10-06 11:20:00,628.73,630.9,627.67,629.58,3116.0,628.73,630.9,627.67,629.58,3116.0
2021-10-06 11:25:00,629.58,630.26,628.93,630.17,1000.0,629.58,630.26,628.93,630.17,1000.0
2021-10-06 11:30:00,629.59,629.59,627.51,627.89,2400.0,629.59,629.59,627.51,627.89,2400.0
2021-10-06 11:35:00,628.63,631.8,628.63,631.23,3732.0,628.63,631.8,628.63,631.23,3732.0
2021-10-06 11:40:00,631.74,631.85,629.75,630.78,4290.0,631.74,631.85,629.75,630.78,4290.0
2021-10-06 11:45:00,630.74,630.75,628.63,630.15,2377.0,630.74,630.75,628.63,630.15,2377.0
2021-10-06 11:50:00,629.72,631.79,629.72,631.3,900.0,629.72,631.79,629.72,631.3,900.0
2021-10-06 11:55:00,631.72,633.04,631.45,633.04,400.0,631.72,633.04,631.45,633.04,400.0
2021-10-06 12:00:00,632.47,632.68,632.04,632.68,1100.0,632.47,632.68,632.04,632.68,1100.0
2021-10-06 12:05:00,631.99,631.99,631.09,631.09,700.0,631.99,631.99,631.09,631.09,700.0
2021-10-06 12:10:00,630.43,630.84,630.43,630.84,300.0,630.43,630.84,630.43,630.84,300.0
2021-10-06 12:15:00,630.5,631.17,630.5,631.02,500.0,630.5,631.17,630.5,631.02,500.0
2021-10-06 12:20:00,631.21,631.21,630.07,630.71,501.0,631.21,631.21,630.07,630.71,501.0
2021-10-06 12:25:00,630.64,630.65,629.64,629.64,700.0,630.64,630.65,629.64,629.64,700.0
2021-10-06 12:30:00,629.89,631.29,629.89,630.8,1000.0,629.89,631.29,629.89,630.8,1000.0
2021-10-06 12:35:00,631.32,631.32,631.31,631.32,217.0,631.32,631.32,631.31,631.32,217.0
2021-10-06 12:40:00,632.0,632.0,632.0,632.0,566.0,632.0,632.0,632.0,632.0,566.0
2021-10-06 12:45:00,631.72,631.87,630.5,631.16,2847.0,631.72,631.87,630.5,631.16,2847.0
2021-10-06 12:50:00,631.17,632.1,631.16,631.21,3205.0,631.17,632.1,631.16,631.21,3205.0
2021-10-06 12:55:00,631.51,631.7,630.3,630.76,702.0,631.51,631.7,630.3,630.76,702.0
2021-10-06 13:00:00,630.1,630.33,630.09,630.33,300.0,630.1,630.33,630.09,630.33,300.0
2021-10-06 13:05:00,629.53,629.53,629.27,629.27,200.0,629.53,629.53,629.27,629.27,200.0
2021-10-06 13:10:00,629.07,630.08,629.05,630.08,601.0,629.07,630.08,629.05,630.08,601.0
2021-10-06 13:15:00,631.05,631.3,629.8,631.3,800.0,631.05,631.3,629.8,631.3,800.0
2021-10-06 13:20:00,630.01,630.64,630.01,630.64,336.0,630.01,630.64,630.01,630.64,336.0
2021-10-06 13:25:00,630.14,631.37,630.14,631.37,300.0,630.14,631.37,630.14,631.37,300.0
2021-10-06 13:30:00,631.81,632.63,631.81,631.95,400.0,631.81,632.63,631.81,631.95,400.0
2021-10-06 13:35:00,632.73,633.78,632.27,633.71,1400.0,632.73,633.78,632.27,633.71,1400.0
2021-10-06 13:40:00,632.97,632.97,632.57,632.64,597.0,632.97,632.97,632.57,632.64,597.0
2021-10-06 13:45:00,632.22,633.06,631.74,632.89,2300.0,632.22,633.06,631.74,632.89,2300.0
2021-10-06 13:50:00,632.74,632.83,632.11,632.7,1225.0,632.74,632.83,632.11,632.7,1225.0
2021-10-06 13:55:00,632.85,636.0,632.85,635.7,4801.0,632.85,636.0,632.85,635.7,4801.0
2021-10-06 14:00:00,636.4,636.4,634.01,634.01,1385.0,636.4,636.4,634.01,634.01,1385.0
2021-10-06 14:05:00,634.55,634.55,634.0,634.0,200.0,634.55,634.55,634.0,634.0,200.0
2021-10-06 14:10:00,633.2,634.31,633.2,633.73,4930.0,633.2,634.31,633.2,633.73,4930.0
2021-10-06 14:15:00,633.57,635.45,633.57,635.44,501.0,633.57,635.45,633.57,635.44,501.0
2021-10-06 14:20:00,635.5,635.5,634.75,635.04,1000.0,635.5,635.5,634.75,635.04,1000.0
2021-10-06 14:25:00,634.91,636.11,634.91,635.69,1463.0,634.91,636.11,634.91,635.69,1463.0
2021-10-06 14:30:00,635.38,636.7,635.26,636.09,1100.0,635.38,636.7,635.26,636.09,1100.0
2021-10-06 14:35:00,635.02,635.13,634.93,634.93,300.0,635.02,635.13,634.93,634.93,300.0
2021-10-06 14:40:00,634.99,635.8,634.61,635.8,4099.0,634.99,635.8,634.61,635.8,4099.0
2021-10-06 14:45:00,635.23,635.23,634.61,635.08,685.0,635.23,635.23,634.61,635.08,685.0
2021-10-06 14:50:00,635.07,635.07,632.72,632.72,806.0,635.07,635.07,632.72,632.72,806.0
2021-10-06 14:55:00,633.5,633.51,632.06,632.06,580.0,633.5,633.51,632.06,632.06,580.0
2021-10-06 15:00:00,632.01,632.72,631.61,631.68,1658.0,632.01,632.72,631.61,631.68,1658.0
2021-10-06 15:05:00,630.68,630.68,630.68,630.68,100.0,630.68,630.68,630.68,630.68,100.0
2021-10-06 15:10:00,630.96,631.77,630.52,630.59,600.0,630.96,631.77,630.52,630.59,600.0
2021-10-06 15:15:00,631.75,631.98,631.29,631.49,779.0,631.75,631.98,631.29,631.49,779.0
2021-10-06 15:20:00,631.47,631.63,630.72,631.34,1160.0,631.47,631.63,630.72,631.34,1160.0
2021-10-06 15:25:00,630.92,631.07,629.03,629.03,700.0,630.92,631.07,629.03,629.03,700.0
2021-10-06 15:30:00,629.22,629.22,628.0,628.01,1803.0,629.22,629.22,628.0,628.01,1803.0
2021-10-06 15:35:00,627.49,627.81,627.41,627.41,1840.0,627.49,627.81,627.41,627.41,1840.0
2021-10-06 15:40:00,628.41,629.17,628.04,629.17,764.0,628.41,629.17,628.04,629.17,764.0
2021-10-06 15:45:00,628.73,630.22,628.73,629.84,1400.0,628.73,630.22,628.73,629.84,1400.0
2021-10-06 15:50:00,630.17,631.53,629.71,631.2,3100.0,630.17,631.53,629.71,631.2,3100.0
2021-10-06 15:55:00,631.15,631.88,629.98,629.98,20543.0,631.15,631.88,629.98,629.98,20543.0
2021-10-07 09:30:00,640.0,640.0,640.0,640.0,0.0,640.0,640.0,640.0,640.0,0.0
2021-10-07 09:35:00,643.21,644.89,643.21,644.89,3709.0,643.21,644.89,643.21,644.89,3709.0
2021-10-07 09:40:00,644.9,644.9,640.7,641.75,3208.0,644.9,644.9,640.7,641.75,3208.0
2021-10-07 09:45:00,643.1,644.25,641.57,643.9,3030.0,643.1,644.25,641.57,643.9,3030.0
2021-10-07 09:50:00,644.5,648.3,644.5,647.36,3490.0,644.5,648.3,644.5,647.36,3490.0
2021-10-07 09:55:00,646.96,648.16,645.58,646.66,1500.0,646.96,648.16,645.58,646.66,1500.0
2021-10-07 10:00:00,646.67,647.18,642.99,643.0,2911.0,646.67,647.18,642.99,643.0,2911.0
2021-10-07 10:05:00,643.0,644.37,642.26,644.19,3435.0,643.0,644.37,642.26,644.19,3435.0
2021-10-07 10:10:00,645.53,653.61,645.53,652.15,21889.0,645.53,653.61,645.53,652.15,21889.0
2021-10-07 10:15:00,651.52,651.65,646.95,649.15,28133.0,651.52,651.65,646.95,649.15,28133.0
2021-10-07 10:20:00,649.53,649.56,647.0,647.0,3670.0,649.53,649.56,647.0,647.0,3670.0
2021-10-07 10:25:00,647.0,648.38,646.59,648.38,5140.0,647.0,648.38,646.59,648.38,5140.0
2021-10-07 10:30:00,648.11,648.61,644.69,648.61,4046.0,648.11,648.61,644.69,648.61,4046.0
2021-10-07 10:35:00,648.84,648.89,646.63,646.63,1250.0,648.84,648.89,646.63,646.63,1250.0
2021-10-07 10:40:00,646.06,649.34,646.06,648.9,3298.0,646.06,649.34,646.06,648.9,3298.0
2021-10-07 10:45:00,648.24,650.99,648.24,649.0,6911.0,648.24,650.99,648.24,649.0,6911.0
2021-10-07 10:50:00,649.02,650.62,648.83,650.46,3100.0,649.02,650.62,648.83,650.46,3100.0
2021-10-07 10:55:00,650.46,651.5,650.46,650.97,3256.0,650.46,651.5,650.46,650.97,3256.0
2021-10-07 11:00:00,651.75,654.87,651.74,652.64,6381.0,651.75,654.87,651.74,652.64,6381.0
2021-10-07 11:05:00,652.09,653.86,652.09,653.66,3166.0,652.09,653.86,652.09,653.66,3166.0
2021-10-07 11:10:00,654.24,656.78,654.23,656.73,2304.0,654.24,656.78,654.23,656.73,2304.0
2021-10-07 11:15:00,656.25,657.89,655.03,656.78,6615.0,656.25,657.89,655.03,656.78,6615.0
2021-10-07 11:20:00,657.28,657.28,654.43,654.44,2341.0,657.28,657.28,654.43,654.44,2341.0
2021-10-07 11:25:00,654.29,654.29,652.05,653.71,1250.0,654.29,654.29,652.05,653.71,1250.0
2021-10-07 11:30:00,654.41,654.41,651.71,651.71,811.0,654.41,654.41,651.71,651.71,811.0
2021-10-07 11:35:00,651.6,652.02,651.6,651.66,500.0,651.6,652.02,651.6,651.66,500.0
2021-10-07 11:40:00,651.14,651.59,651.14,651.48,430.0,651.14,651.59,651.14,651.48,430.0
2021-10-07 11:45:00,651.48,651.98,651.0,651.95,1655.0,651.48,651.98,651.0,651.95,1655.0
2021-10-07 11:50:00,651.94,652.78,651.48,652.21,1580.0,651.94,652.78,651.48,652.21,1580.0
2021-10-07 11:55:00,652.49,652.49,651.28,651.29,300.0,652.49,652.49,651.28,651.29,300.0
2021-10-07 12:00:00,651.49,651.49,650.07,650.4,500.0,651.49,651.49,650.07,650.4,500.0
2021-10-07 12:05:00,650.7,650.7,650.7,650.7,100.0,650.7,650.7,650.7,650.7,100.0
2021-10-07 12:10:00,651.37,651.61,650.0,650.0,823.0,651.37,651.61,650.0,650.0,823.0
2021-10-07 12:15:00,650.07,651.67,650.07,651.67,934.0,650.07,651.67,650.07,651.67,934.0
2021-10-07 12:20:00,651.46,651.46,651.09,651.09,857.0,651.46,651.46,651.09,651.09,857.0
2021-10-07 12:25:00,651.27,651.71,651.11,651.71,1400.0,651.27,651.71,651.11,651.71,1400.0
2021-10-07 12:30:00,651.41,653.1,651.41,652.73,1584.0,651.41,653.1,651.41,652.73,1584.0
2021-10-07 12:35:00,653.22,653.22,653.21,653.22,100.0,653.22,653.22,653.21,653.22,100.0
2021-10-07 12:40:00,652.9,652.9,651.73,652.62,400.0,652.9,652.9,651.73,652.62,400.0
2021-10-07 12:45:00,652.47,652.47,651.82,651.82,300.0,652.47,652.47,651.82,651.82,300.0
2021-10-07 12:50:00,652.27,653.08,652.27,653.05,1600.0,652.27,653.08,652.27,653.05,1600.0
2021-10-07 12:55:00,653.04,654.5,653.04,654.0,1901.0,653.04,654.5,653.04,654.0,1901.0
2021-10-07 13:00:00,654.45,656.76,654.11,656.76,7024.0,654.45,656.76,654.11,656.76,7024.0
2021-10-07 13:05:00,657.0,657.0,652.71,653.87,7965.0,657.0,657.0,652.71,653.87,7965.0
2021-10-07 13:10:00,653.62,654.94,652.47,653.43,7851.0,653.62,654.94,652.47,653.43,7851.0
2021-10-07 13:15:00,653.01,655.64,653.01,655.64,3183.0,653.01,655.64,653.01,655.64,3183.0
2021-10-07 13:20:00,655.63,655.96,655.09,655.93,1300.0,655.63,655.96,655.09,655.93,1300.0
2021-10-07 13:25:00,655.57,656.25,655.05,656.21,800.0,655.57,656.25,655.05,656.21,800.0
2021-10-07 13:30:00,655.53,657.47,655.53,656.53,2300.0,655.53,657.47,655.53,656.53,2300.0
2021-10-07 13:35:00,656.51,656.51,654.55,654.55,2019.0,656.51,656.51,654.55,654.55,2019.0
2021-10-07 13:40:00,654.86,655.0,654.68,654.72,912.0,654.86,655.0,654.68,654.72,912.0
2021-10-07 13:45:00,654.68,654.68,653.53,653.73,1203.0,654.68,654.68,653.53,653.73,1203.0
2021-10-07 13:50:00,653.52,653.52,652.44,653.0,4744.0,653.52,653.52,652.44,653.0,4744.0
2021-10-07 13:55:00,653.2,654.25,652.8,654.25,1900.0,653.2,654.25,652.8,654.25,1900.0
2021-10-07 14:00:00,654.51,654.51,653.04,653.04,1650.0,654.51,654.51,653.04,653.04,1650.0
2021-10-07 14:05:00,652.79,654.18,652.64,654.18,5166.0,652.79,654.18,652.64,654.18,5166.0
2021-10-07 14:10:00,653.97,654.0,653.21,653.85,2148.0,653.97,654.0,653.21,653.85,2148.0
2021-10-07 14:15:00,653.81,655.02,652.13,652.99,7674.0,653.81,655.02,652.13,652.99,7674.0
2021-10-07 14:20:00,653.51,653.51,652.29,652.45,1990.0,653.51,653.51,652.29,652.45,1990.0
2021-10-07 14:25:00,652.63,652.66,648.74,650.57,8912.0,652.63,652.66,648.74,650.57,8912.0
2021-10-07 14:30:00,650.94,650.94,650.54,650.54,302.0,650.94,650.94,650.54,650.54,302.0
2021-10-07 14:35:00,650.92,652.01,650.92,651.3,1199.0,650.92,652.01,650.92,651.3,1199.0
2021-10-07 14:40:00,651.59,651.59,650.9,650.9,300.0,651.59,651.59,650.9,650.9,300.0
2021-10-07 14:45:00,650.91,651.3,650.51,650.51,1000.0,650.91,651.3,650.51,650.51,1000.0
2021-10-07 14:50:00,650.84,650.84,648.93,649.28,4161.0,650.84,650.84,648.93,649.28,4161.0
2021-10-07 14:55:00,650.27,651.3,649.66,650.85,4032.0,650.27,651.3,649.66,650.85,4032.0
2021-10-07 15:00:00,651.0,651.31,651.0,651.19,300.0,651.0,651.31,651.0,651.19,300.0
2021-10-07 15:05:00,651.19,652.01,650.87,650.87,700.0,651.19,652.01,650.87,650.87,700.0
2021-10-07 15:10:00,651.0,651.0,650.52,650.54,800.0,651.0,651.0,650.52,650.54,800.0
2021-10-07 15:15:00,651.75,652.22,651.28,651.28,2715.0,651.75,652.22,651.28,651.28,2715.0
2021-10-07 15:20:00,651.24,651.53,651.11,651.2,8362.0,651.24,651.53,651.11,651.2,8362.0
2021-10-07 15:25:00,651.37,651.37,650.0,650.91,1400.0,651.37,651.37,650.0,650.91,1400.0
2021-10-07 15:30:00,650.62,652.3,650.61,652.14,6273.0,650.62,652.3,650.61,652.14,6273.0
2021-10-07 15:35:00,652.16,652.16,651.44,651.44,1643.0,652.16,652.16,651.44,651.44,1643.0
2021-10-07 15:40:00,651.74,651.74,650.0,650.4,2940.0,651.74,651.74,650.0,650.4,2940.0
2021-10-07 15:45:00,650.31,651.08,649.69,651.04,3620.0,650.31,651.08,649.69,651.04,3620.0
2021-10-07 15:50:00,651.28,652.0,650.09,650.09,7538.0,651.28,652.0,650.09,650.09,7538.0
2021-10-07 15:55:00,649.73,652.46,649.73,652.46,16119.0,649.73,652.46,649.73,652.46,16119.0
2021-10-08 09:30:00,645.62,652.0,645.62,646.74,5704.0,645.62,652.0,645.62,646.74,5704.0
2021-10-08 09:35:00,648.86,649.45,646.13,649.45,1028.0,648.86,649.45,646.13,649.45,1028.0
2021-10-08 09:40:00,649.62,649.62,647.43,649.19,1880.0,649.62,649.62,647.43,649.19,1880.0
2021-10-08 09:45:00,649.4,649.4,645.95,647.23,2600.0,649.4,649.4,645.95,647.23,2600.0
2021-10-08 09:50:00,646.87,648.03,645.0,646.21,4386.0,646.87,648.03,645.0,646.21,4386.0
2021-10-08 09:55:00,646.25,646.95,643.32,643.97,6188.0,646.25,646.95,643.32,643.97,6188.0
2021-10-08 10:00:00,643.89,645.63,641.55,641.84,7778.0,643.89,645.63,641.55,641.84,7778.0
2021-10-08 10:05:00,643.35,643.35,640.37,642.14,4649.0,643.35,643.35,640.37,642.14,4649.0
2021-10-08 10:10:00,644.1,644.29,643.0,644.29,2500.0,644.1,644.29,643.0,644.29,2500.0
2021-10-08 10:15:00,644.0,644.99,642.0,643.27,2420.0,644.0,644.99,642.0,643.27,2420.0
2021-10-08 10:20:00,642.02,642.8,640.41,642.78,4599.0,642.02,642.8,640.41,642.78,4599.0
2021-10-08 10:25:00,641.74,641.99,641.07,641.07,900.0,641.74,641.99,641.07,641.07,900.0
2021-10-08 10:30:00,641.76,642.45,640.42,642.02,2127.0,641.76,642.45,640.42,642.02,2127.0
2021-10-08 10:35:00,642.75,642.75,641.88,641.88,559.0,642.75,642.75,641.88,641.88,559.0
2021-10-08 10:40:00,640.94,640.94,638.17,639.02,1500.0,640.94,640.94,638.17,639.02,1500.0
2021-10-08 10:45:00,639.81,641.72,639.81,641.44,2550.0,639.81,641.72,639.81,641.44,2550.0
2021-10-08 10:50:00,641.68,641.85,640.31,641.37,4984.0,641.68,641.85,640.31,641.37,4984.0
2021-10-08 10:55:00,640.1,640.13,638.3,638.3,1119.0,640.1,640.13,638.3,638.3,1119.0
2021-10-08 11:00:00,638.44,640.2,638.01,640.2,3406.0,638.44,640.2,638.01,640.2,3406.0
2021-10-08 11:05:00,639.31,639.88,638.82,638.82,1765.0,639.31,639.88,638.82,638.82,1765.0
2021-10-08 11:10:00,639.76,640.22,638.85,638.85,1804.0,639.76,640.22,638.85,638.85,1804.0
2021-10-08 11:15:00,639.38,639.39,637.51,638.53,4115.0,639.38,639.39,637.51,638.53,4115.0
2021-10-08 11:20:00,638.11,638.63,638.11,638.58,300.0,638.11,638.63,638.11,638.58,300.0
2021-10-08 11:25:00,638.22,638.62,637.5,637.5,2572.0,638.22,638.62,637.5,637.5,2572.0
2021-10-08 11:30:00,636.7,636.84,636.1,636.11,2783.0,636.7,636.84,636.1,636.11,2783.0
2021-10-08 11:35:00,636.68,638.06,636.68,638.06,700.0,636.68,638.06,636.68,638.06,700.0
2021-10-08 11:40:00,638.0,638.51,637.46,637.84,9504.0,638.0,638.51,637.46,637.84,9504.0
2021-10-08 11:45:00,637.43,638.49,637.42,637.74,2195.0,637.43,638.49,637.42,637.74,2195.0
2021-10-08 11:50:00,637.39,637.5,637.05,637.46,828.0,637.39,637.5,637.05,637.46,828.0
2021-10-08 11:55:00,637.46,637.46,637.46,637.46,0.0,637.46,637.46,637.46,637.46,0.0
2021-10-08 12:00:00,637.56,638.63,636.85,638.62,1050.0,637.56,638.63,636.85,638.62,1050.0
2021-10-08 12:05:00,638.3,639.5,638.3,639.5,1417.0,638.3,639.5,638.3,639.5,1417.0
2021-10-08 12:10:00,639.03,639.03,639.03,639.03,200.0,639.03,639.03,639.03,639.03,200.0
2021-10-08 12:15:00,639.23,639.23,639.23,639.23,100.0,639.23,639.23,639.23,639.23,100.0
2021-10-08 12:20:00,638.92,639.93,638.92,639.82,951.0,638.92,639.93,638.92,639.82,951.0
2021-10-08 12:25:00,639.64,639.64,639.43,639.44,700.0,639.64,639.64,639.43,639.44,700.0
2021-10-08 12:30:00,639.47,640.0,639.46,640.0,700.0,639.47,640.0,639.46,640.0,700.0
2021-10-08 12:35:00,640.02,640.5,640.02,640.5,305.0,640.02,640.5,640.02,640.5,305.0
2021-10-08 12:40:00,641.3,641.52,641.3,641.4,399.0,641.3,641.52,641.3,641.4,399.0
2021-10-08 12:45:00,641.41,641.41,639.65,639.65,896.0,641.41,641.41,639.65,639.65,896.0
2021-10-08 12:50:00,639.64,640.19,639.6,640.19,336.0,639.64,640.19,639.6,640.19,336.0
2021-10-08 12:55:00,640.88,641.55,640.88,641.55,354.0,640.88,641.55,640.88,641.55,354.0
2021-10-08 13:00:00,641.4,641.69,641.08,641.08,655.0,641.4,641.69,641.08,641.08,655.0
2021-10-08 13:05:00,641.83,641.83,641.82,641.83,176.0,641.83,641.83,641.82,641.83,176.0
2021-10-08 13:10:00,641.68,641.68,641.67,641.68,100.0,641.68,641.68,641.67,641.68,100.0
2021-10-08 13:15:00,641.5,641.5,640.53,640.53,600.0,641.5,641.5,640.53,640.53,600.0
2021-10-08 13:20:00,640.53,640.53,640.53,640.53,0.0,640.53,640.53,640.53,640.53,0.0
2021-10-08 13:25:00,641.21,641.21,640.68,640.94,6375.0,641.21,641.21,640.68,640.94,6375.0
2021-10-08 13:30:00,641.55,641.66,641.55,641.66,200.0,641.55,641.66,641.55,641.66,200.0
2021-10-08 13:35:00,641.34,641.58,640.49,640.49,650.0,641.34,641.58,640.49,640.49,650.0
2021-10-08 13:40:00,640.49,640.49,640.49,640.49,0.0,640.49,640.49,640.49,640.49,0.0
2021-10-08 13:45:00,640.84,640.84,640.84,640.84,300.0,640.84,640.84,640.84,640.84,300.0
2021-10-08 13:50:00,641.48,641.97,641.23,641.97,502.0,641.48,641.97,641.23,641.97,502.0
2021-10-08 13:55:00,642.18,642.18,642.18,642.18,250.0,642.18,642.18,642.18,642.18,250.0
2021-10-08 14:00:00,642.63,643.72,642.63,643.71,800.0,642.63,643.72,642.63,643.71,800.0
2021-10-08 14:05:00,643.71,644.24,643.71,644.24,900.0,643.71,644.24,643.71,644.24,900.0
2021-10-08 14:10:00,645.0,646.01,644.73,645.95,4048.0,645.0,646.01,644.73,645.95,4048.0
2021-10-08 14:15:00,645.66,646.48,644.8,646.12,2218.0,645.66,646.48,644.8,646.12,2218.0
2021-10-08 14:20:00,646.21,646.21,646.2,646.21,200.0,646.21,646.21,646.2,646.21,200.0
2021-10-08 14:25:00,646.55,646.76,646.45,646.76,300.0,646.55,646.76,646.45,646.76,300.0
2021-10-08 14:30:00,647.23,647.52,646.46,646.88,800.0,647.23,647.52,646.46,646.88,800.0
2021-10-08 14:35:00,647.49,647.49,646.28,646.79,1013.0,647.49,647.49,646.28,646.79,1013.0
2021-10-08 14:40:00,647.93,647.93,647.6,647.66,500.0,647.93,647.93,647.6,647.66,500.0
2021-10-08 14:45:00,648.0,648.0,647.53,647.53,1100.0,648.0,648.0,647.53,647.53,1100.0
2021-10-08 14:50:00,647.42,648.0,647.42,647.5,1454.0,647.42,648.0,647.42,647.5,1454.0
2021-10-08 14:55:00,647.5,648.9,647.5,648.32,2128.0,647.5,648.9,647.5,648.32,2128.0
2021-10-08 15:00:00,648.0,648.0,646.89,646.89,1900.0,648.0,648.0,646.89,646.89,1900.0
2021-10-08 15:05:00,647.4,647.4,647.06,647.09,1907.0,647.4,647.4,647.06,647.09,1907.0
2021-10-08 15:10:00,647.4,647.4,646.7,646.78,500.0,647.4,647.4,646.7,646.78,500.0
2021-10-08 15:15:00,646.59,647.03,646.59,647.03,1005.0,646.59,647.03,646.59,647.03,1005.0
2021-10-08 15:20:00,646.86,647.0,646.6,646.6,1000.0,646.86,647.0,646.6,646.6,1000.0
2021-10-08 15:25:00,646.29,646.94,646.29,646.71,1500.0,646.29,646.94,646.29,646.71,1500.0
2021-10-08 15:30:00,646.84,646.85,646.37,646.46,1146.0,646.84,646.85,646.37,646.46,1146.0
2021-10-08 15:35:00,646.62,646.89,645.68,645.68,3102.0,646.62,646.89,645.68,645.68,3102.0
2021-10-08 15:40:00,646.14,646.48,646.11,646.25,400.0,646.14,646.48,646.11,646.25,400.0
2021-10-08 15:45:00,646.31,646.55,645.27,645.29,3383.0,646.31,646.55,645.27,645.29,3383.0
2021-10-08 15:50:00,645.0,645.98,644.51,645.23,9752.0,645.0,645.98,644.51,645.23,9752.0
2021-10-08 15:55:00,645.0,646.92,645.0,646.79,9997.0,645.0,646.92,645.0,646.79,9997.0
2021-10-11 09:30:00,645.3,645.3,642.74,642.75,4975.0,645.3,645.3,642.74,642.75,4975.0
2021-10-11 09:35:00,643.74,646.34,643.34,645.0,4650.0,643.74,646.34,643.34,645.0,4650.0
2021-10-11 09:40:00,646.0,648.05,646.0,648.05,700.0,646.0,648.05,646.0,648.05,700.0
2021-10-11 09:45:00,647.94,651.0,647.93,649.0,1000.0,647.94,651.0,647.93,649.0,1000.0
2021-10-11 09:50:00,648.95,648.95,647.89,647.89,1600.0,648.95,648.95,647.89,647.89,1600.0
2021-10-11 09:55:00,647.49,647.49,646.54,646.54,300.0,647.49,647.49,646.54,646.54,300.0
2021-10-11 10:00:00,647.65,648.3,646.88,647.1,815.0,647.65,648.3,646.88,647.1,815.0
2021-10-11 10:05:00,647.2,647.37,646.62,647.31,800.0,647.2,647.37,646.62,647.31,800.0
2021-10-11 10:10:00,646.14,646.2,645.21,645.33,2005.0,646.14,646.2,645.21,645.33,2005.0
2021-10-11 10:15:00,645.53,645.85,644.14,644.15,1743.0,645.53,645.85,644.14,644.15,1743.0
2021-10-11 10:20:00,644.56,646.37,644.56,646.37,670.0,644.56,646.37,644.56,646.37,670.0
2021-10-11 10:25:00,645.74,645.74,644.45,644.46,600.0,645.74,645.74,644.45,644.46,600.0
2021-10-11 10:30:00,644.71,646.14,644.09,646.14,3033.0,644.71,646.14,644.09,646.14,3033.0
2021-10-11 10:35:00,646.5,647.15,646.48,646.77,3660.0,646.5,647.15,646.48,646.77,3660.0
2021-10-11 10:40:00,646.49,646.77,645.47,645.47,933.0,646.49,646.77,645.47,645.47,933.0
2021-10-11 10:45:00,645.65,645.7,644.88,645.28,1455.0,645.65,645.7,644.88,645.28,1455.0
2021-10-11 10:50:00,646.0,646.0,645.4,645.41,300.0,646.0,646.0,645.4,645.41,300.0
2021-10-11 10:55:00,644.9,645.7,644.9,645.7,300.0,644.9,645.7,644.9,645.7,300.0
2021-10-11 11:00:00,644.89,645.28,644.55,645.28,1435.0,644.89,645.28,644.55,645.28,1435.0
2021-10-11 11:05:00,644.86,644.86,644.85,644.86,100.0,644.86,644.86,644.85,644.86,100.0
2021-10-11 11:10:00,644.87,644.99,644.84,644.99,500.0,644.87,644.99,644.84,644.99,500.0
2021-10-11 11:15:00,645.26,645.57,645.25,645.57,200.0,645.26,645.57,645.25,645.57,200.0
2021-10-11 11:20:00,645.99,646.0,645.99,645.99,250.0,645.99,646.0,645.99,645.99,250.0
2021-10-11 11:25:00,646.17,646.17,646.1,646.1,200.0,646.17,646.17,646.1,646.1,200.0
2021-10-11 11:30:00,647.01,647.18,646.73,647.06,400.0,647.01,647.18,646.73,647.06,400.0
2021-10-11 11:35:00,646.88,648.0,646.85,648.0,1150.0,646.88,648.0,646.85,648.0,1150.0
2021-10-11 11:40:00,648.0,648.0,646.41,646.41,1000.0,648.0,648.0,646.41,646.41,1000.0
2021-10-11 11:45:00,646.41,646.41,646.41,646.41,0.0,646.41,646.41,646.41,646.41,0.0
2021-10-11 11:50:00,645.1,646.08,645.07,646.08,516.0,645.1,646.08,645.07,646.08,516.0
2021-10-11 11:55:00,644.99,645.43,644.63,645.43,700.0,644.99,645.43,644.63,645.43,700.0
2021-10-11 12:00:00,645.41,645.41,645.03,645.03,939.0,645.41,645.41,645.03,645.03,939.0
2021-10-11 12:05:00,644.5,644.5,644.34,644.35,1116.0,644.5,644.5,644.34,644.35,1116.0
2021-10-11 12:10:00,643.9,643.9,643.9,643.9,100.0,643.9,643.9,643.9,643.9,100.0
2021-10-11 12:15:00,642.47,642.47,641.87,642.32,1547.0,642.47,642.47,641.87,642.32,1547.0
2021-10-11 12:20:00,641.85,642.86,641.85,642.31,2412.0,641.85,642.86,641.85,642.31,2412.0
2021-10-11 12:25:00,642.41,643.0,642.41,643.0,979.0,642.41,643.0,642.41,643.0,979.0
2021-10-11 12:30:00,643.2,643.2,642.93,642.93,401.0,643.2,643.2,642.93,642.93,401.0
2021-10-11 12:35:00,642.73,643.1,642.72,643.03,500.0,642.73,643.1,642.72,643.03,500.0
2021-10-11 12:40:00,643.03,643.03,643.03,643.03,0.0,643.03,643.03,643.03,643.03,0.0
2021-10-11 12:45:00,642.83,644.91,642.73,644.91,862.0,642.83,644.91,642.73,644.91,862.0
2021-10-11 12:50:00,644.46,644.46,643.94,643.94,300.0,644.46,644.46,643.94,643.94,300.0
2021-10-11 12:55:00,643.99,644.07,643.62,643.81,600.0,643.99,644.07,643.62,643.81,600.0
2021-10-11 13:00:00,643.64,643.64,643.01,643.47,400.0,643.64,643.64,643.01,643.47,400.0
2021-10-11 13:05:00,642.8,643.03,642.6,642.6,1400.0,642.8,643.03,642.6,642.6,1400.0
2021-10-11 13:10:00,642.38,643.67,642.36,643.52,618.0,642.38,643.67,642.36,643.52,618.0
2021-10-11 13:15:00,643.39,643.81,643.38,643.4,1002.0,643.39,643.81,643.38,643.4,1002.0
2021-10-11 13:20:00,643.71,643.78,643.09,643.1,1300.0,643.71,643.78,643.09,643.1,1300.0
2021-10-11 13:25:00,642.99,643.06,642.57,642.61,900.0,642.99,643.06,642.57,642.61,900.0
2021-10-11 13:30:00,642.74,643.0,642.64,643.0,500.0,642.74,643.0,642.64,643.0,500.0
2021-10-11 13:35:00,643.28,643.28,643.23,643.26,300.0,643.28,643.28,643.23,643.26,300.0
2021-10-11 13:40:00,643.72,645.46,643.72,645.46,700.0,643.72,645.46,643.72,645.46,700.0
2021-10-11 13:45:00,645.82,645.82,644.74,645.31,1743.0,645.82,645.82,644.74,645.31,1743.0
2021-10-11 13:50:00,645.3,645.91,645.3,645.91,300.0,645.3,645.91,645.3,645.91,300.0
2021-10-11 13:55:00,645.9,645.9,645.74,645.74,200.0,645.9,645.9,645.74,645.74,200.0
2021-10-11 14:00:00,644.99,644.99,644.98,644.99,200.0,644.99,644.99,644.98,644.99,200.0
2021-10-11 14:05:00,645.25,645.67,645.25,645.67,300.0,645.25,645.67,645.25,645.67,300.0
2021-10-11 14:10:00,645.7,645.7,644.8,644.94,400.0,645.7,645.7,644.8,644.94,400.0
2021-10-11 14:15:00,644.94,644.94,644.94,644.94,0.0,644.94,644.94,644.94,644.94,0.0
2021-10-11 14:20:00,643.8,643.91,642.66,642.83,2328.0,643.8,643.91,642.66,642.83,2328.0
2021-10-11 14:25:00,642.7,643.34,642.69,643.04,600.0,642.7,643.34,642.69,643.04,600.0
2021-10-11 14:30:00,643.54,645.25,643.54,644.24,1563.0,643.54,645.25,643.54,644.24,1563.0
2021-10-11 14:35:00,644.45,644.78,644.45,644.78,801.0,644.45,644.78,644.45,644.78,801.0
2021-10-11 14:40:00,644.38,644.62,644.34,644.52,731.0,644.38,644.62,644.34,644.52,731.0
2021-10-11 14:45:00,644.46,644.86,644.46,644.68,550.0,644.46,644.86,644.46,644.68,550.0
2021-10-11 14:50:00,644.61,644.82,644.18,644.69,1618.0,644.61,644.82,644.18,644.69,1618.0
2021-10-11 14:55:00,646.3,647.0,646.24,646.24,600.0,646.3,647.0,646.24,646.24,600.0
2021-10-11 15:00:00,646.61,646.61,645.84,645.84,300.0,646.61,646.61,645.84,645.84,300.0
2021-10-11 15:05:00,645.52,645.52,644.81,644.93,1100.0,645.52,645.52,644.81,644.93,1100.0
2021-10-11 15:10:00,644.98,645.75,644.98,645.75,600.0,644.98,645.75,644.98,645.75,600.0
2021-10-11 15:15:00,645.0,645.0,643.86,643.86,600.0,645.0,645.0,643.86,643.86,600.0
2021-10-11 15:20:00,644.05,644.05,643.61,643.61,600.0,644.05,644.05,643.61,643.61,600.0
2021-10-11 15:25:00,642.31,642.83,642.0,642.0,1100.0,642.31,642.83,642.0,642.0,1100.0
2021-10-11 15:30:00,641.98,642.09,641.65,642.09,2300.0,641.98,642.09,641.65,642.09,2300.0
2021-10-11 15:35:00,641.68,642.48,641.38,641.77,2497.0,641.68,642.48,641.38,641.77,2497.0
2021-10-11 15:40:00,641.52,641.53,640.07,640.21,3003.0,641.52,641.53,640.07,640.21,3003.0
2021-10-11 15:45:00,640.31,640.44,639.54,639.76,1545.0,640.31,640.44,639.54,639.76,1545.0
2021-10-11 15:50:00,640.07,640.08,638.89,639.35,8354.0,640.07,640.08,638.89,639.35,8354.0
2021-10-11 15:55:00,639.5,639.86,638.06,638.07,15816.0,639.5,639.86,638.06,638.07,15816.0
2021-10-12 09:30:00,642.23,645.61,642.23,645.61,2734.0,642.23,645.61,642.23,645.61,2734.0
2021-10-12 09:35:00,645.0,647.94,645.0,647.0,2356.0,645.0,647.94,645.0,647.0,2356.0
2021-10-12 09:40:00,647.0,648.0,642.42,643.25,3000.0,647.0,648.0,642.42,643.25,3000.0
2021-10-12 09:45:00,640.75,642.07,638.35,641.12,3156.0,640.75,642.07,638.35,641.12,3156.0
2021-10-12 09:50:00,641.64,642.64,641.64,642.64,400.0,641.64,642.64,641.64,642.64,400.0
2021-10-12 09:55:00,641.17,642.19,638.0,638.0,1910.0,641.17,642.19,638.0,638.0,1910.0
2021-10-12 10:00:00,637.73,639.51,637.73,639.51,1900.0,637.73,639.51,637.73,639.51,1900.0
2021-10-12 10:05:00,638.27,638.27,636.71,637.52,2337.0,638.27,638.27,636.71,637.52,2337.0
2021-10-12 10:10:00,637.52,637.59,637.13,637.14,2583.0,637.52,637.59,637.13,637.14,2583.0
2021-10-12 10:15:00,638.39,639.92,636.82,638.57,3527.0,638.39,639.92,636.82,638.57,3527.0
2021-10-12 10:20:00,638.67,641.52,638.41,640.18,2900.0,638.67,641.52,638.41,640.18,2900.0
2021-10-12 10:25:00,640.63,642.65,640.26,642.65,1600.0,640.63,642.65,640.26,642.65,1600.0
2021-10-12 10:30:00,642.72,643.35,641.59,643.35,3303.0,642.72,643.35,641.59,643.35,3303.0
2021-10-12 10:35:00,644.25,644.28,643.96,643.96,606.0,644.25,644.28,643.96,643.96,606.0
2021-10-12 10:40:00,644.65,645.0,644.55,644.55,516.0,644.65,645.0,644.55,644.55,516.0
2021-10-12 10:45:00,644.13,645.0,644.13,645.0,1928.0,644.13,645.0,644.13,645.0,1928.0
2021-10-12 10:50:00,643.98,644.97,643.68,644.97,1403.0,643.98,644.97,643.68,644.97,1403.0
2021-10-12 10:55:00,645.54,645.54,644.99,645.17,600.0,645.54,645.54,644.99,645.17,600.0
2021-10-12 11:00:00,645.54,645.77,644.64,644.64,1200.0,645.54,645.77,644.64,644.64,1200.0
2021-10-12 11:05:00,645.39,645.63,645.39,645.39,400.0,645.39,645.63,645.39,645.39,400.0
2021-10-12 11:10:00,645.2,645.64,644.88,645.64,600.0,645.2,645.64,644.88,645.64,600.0
2021-10-12 11:15:00,644.87,645.11,644.87,644.87,1919.0,644.87,645.11,644.87,644.87,1919.0
2021-10-12 11:20:00,645.33,645.65,644.8,644.93,2272.0,645.33,645.65,644.8,644.93,2272.0
2021-10-12 11:25:00,644.75,645.43,644.75,644.87,1718.0,644.75,645.43,644.75,644.87,1718.0
2021-10-12 11:30:00,645.43,645.72,644.8,645.05,1571.0,645.43,645.72,644.8,645.05,1571.0
2021-10-12 11:35:00,645.0,645.63,644.72,644.83,3864.0,645.0,645.63,644.72,644.83,3864.0
2021-10-12 11:40:00,645.58,645.9,644.93,645.0,3038.0,645.58,645.9,644.93,645.0,3038.0
2021-10-12 11:45:00,645.6,646.1,645.6,646.0,2479.0,645.6,646.1,645.6,646.0,2479.0
2021-10-12 11:50:00,645.77,645.77,645.03,645.3,3340.0,645.77,645.77,645.03,645.3,3340.0
2021-10-12 11:55:00,645.27,645.8,644.62,645.5,3050.0,645.27,645.8,644.62,645.5,3050.0
2021-10-12 12:00:00,646.01,647.29,646.01,647.0,761.0,646.01,647.29,646.01,647.0,761.0
2021-10-12 12:05:00,648.0,649.06,648.0,648.77,739.0,648.0,649.06,648.0,648.77,739.0
2021-10-12 12:10:00,648.1,648.13,648.1,648.1,300.0,648.1,648.13,648.1,648.1,300.0
2021-10-12 12:15:00,647.59,647.59,647.58,647.59,100.0,647.59,647.59,647.58,647.59,100.0
2021-10-12 12:20:00,647.25,647.26,647.05,647.05,849.0,647.25,647.26,647.05,647.05,849.0
2021-10-12 12:25:00,646.47,646.88,646.47,646.56,405.0,646.47,646.88,646.47,646.56,405.0
2021-10-12 12:30:00,646.91,646.91,645.88,645.88,1031.0,646.91,646.91,645.88,645.88,1031.0
2021-10-12 12:35:00,645.3,645.3,645.3,645.3,100.0,645.3,645.3,645.3,645.3,100.0
2021-10-12 12:40:00,645.34,645.71,645.34,645.71,613.0,645.34,645.71,645.34,645.71,613.0
2021-10-12 12:45:00,645.0,645.42,644.83,645.41,400.0,645.0,645.42,644.83,645.41,400.0
2021-10-12 12:50:00,645.02,645.02,645.02,645.02,100.0,645.02,645.02,645.02,645.02,100.0
2021-10-12 12:55:00,644.97,645.53,644.97,645.2,1000.0,644.97,645.53,644.97,645.2,1000.0
2021-10-12 13:00:00,645.02,645.25,644.98,645.0,1650.0,645.02,645.25,644.98,645.0,1650.0
2021-10-12 13:05:00,645.36,645.4,644.9,644.94,2000.0,645.36,645.4,644.9,644.94,2000.0
2021-10-12 13:10:00,645.04,645.04,644.77,644.77,1472.0,645.04,645.04,644.77,644.77,1472.0
2021-10-12 13:15:00,644.87,645.74,644.68,645.51,1400.0,644.87,645.74,644.68,645.51,1400.0
2021-10-12 13:20:00,645.02,645.72,644.91,644.99,1603.0,645.02,645.72,644.91,644.99,1603.0
2021-10-12 13:25:00,644.9,645.71,644.9,645.71,1057.0,644.9,645.71,644.9,645.71,1057.0
2021-10-12 13:30:00,645.84,645.84,645.84,645.84,109.0,645.84,645.84,645.84,645.84,109.0
2021-10-12 13:35:00,646.01,646.01,645.91,645.91,500.0,646.01,646.01,645.91,645.91,500.0
2021-10-12 13:40:00,646.31,646.35,646.31,646.35,303.0,646.31,646.35,646.31,646.35,303.0
2021-10-12 13:45:00,646.61,646.61,646.2,646.21,301.0,646.61,646.61,646.2,646.21,301.0
2021-10-12 13:50:00,645.97,645.97,645.15,645.15,600.0,645.97,645.97,645.15,645.15,600.0
2021-10-12 13:55:00,645.43,645.5,645.03,645.5,803.0,645.43,645.5,645.03,645.5,803.0
2021-10-12 14:00:00,645.09,645.5,645.08,645.48,627.0,645.09,645.5,645.08,645.48,627.0
2021-10-12 14:05:00,645.06,646.04,645.06,646.03,500.0,645.06,646.04,645.06,646.03,500.0
2021-10-12 14:10:00,645.99,645.99,645.99,645.99,300.0,645.99,645.99,645.99,645.99,300.0
2021-10-12 14:15:00,645.6,646.83,645.59,646.83,1650.0,645.6,646.83,645.59,646.83,1650.0
2021-10-12 14:20:00,645.57,645.58,645.57,645.57,133.0,645.57,645.58,645.57,645.57,133.0
2021-10-12 14:25:00,646.02,646.1,645.78,645.98,650.0,646.02,646.1,645.78,645.98,650.0
2021-10-12 14:30:00,645.84,646.44,645.83,645.83,400.0,645.84,646.44,645.83,645.83,400.0
2021-10-12 14:35:00,646.48,646.48,645.55,645.98,1101.0,646.48,646.48,645.55,645.98,1101.0
2021-10-12 14:40:00,645.98,645.98,645.98,645.98,0.0,645.98,645.98,645.98,645.98,0.0
2021-10-12 14:45:00,646.06,646.06,646.05,646.05,200.0,646.06,646.06,646.05,646.05,200.0
2021-10-12 14:50:00,645.58,645.58,645.28,645.28,400.0,645.58,645.58,645.28,645.28,400.0
2021-10-12 14:55:00,646.19,646.19,644.83,645.6,3476.0,646.19,646.19,644.83,645.6,3476.0
2021-10-12 15:00:00,645.1,645.1,643.34,644.84,9777.0,645.1,645.1,643.34,644.84,9777.0
2021-10-12 15:05:00,644.86,645.28,644.82,645.27,3747.0,644.86,645.28,644.82,645.27,3747.0
2021-10-12 15:10:00,645.3,646.16,645.27,646.0,4564.0,645.3,646.16,645.27,646.0,4564.0
2021-10-12 15:15:00,645.98,646.09,645.84,646.0,3223.0,645.98,646.09,645.84,646.0,3223.0
2021-10-12 15:20:00,645.86,646.6,645.85,646.6,4606.0,645.86,646.6,645.85,646.6,4606.0
2021-10-12 15:25:00,646.53,647.7,646.11,647.7,1920.0,646.53,647.7,646.11,647.7,1920.0
2021-10-12 15:30:00,647.12,647.78,646.62,647.72,6763.0,647.12,647.78,646.62,647.72,6763.0
2021-10-12 15:35:00,647.67,647.68,646.22,646.27,3486.0,647.67,647.68,646.22,646.27,3486.0
2021-10-12 15:40:00,646.0,646.0,644.3,644.45,3557.0,646.0,646.0,644.3,644.45,3557.0
2021-10-12 15:45:00,644.06,644.24,643.0,643.05,2430.0,644.06,644.24,643.0,643.05,2430.0
2021-10-12 15:50:00,642.92,645.22,642.5,644.94,8852.0,642.92,645.22,642.5,644.94,8852.0
2021-10-12 15:55:00,645.02,646.54,645.02,645.63,20461.0,645.02,646.54,645.02,645.63,20461.0
2021-10-13 09:30:00,645.28,645.28,645.28,645.28,1864.0,645.28,645.28,645.28,645.28,1864.0
2021-10-13 09:35:00,644.74,645.99,642.13,645.0,1214.0,644.74,645.99,642.13,645.0,1214.0
2021-10-13 09:40:00,643.5,645.27,640.78,641.22,2918.0,643.5,645.27,640.78,641.22,2918.0
2021-10-13 09:45:00,641.5,641.5,636.25,636.61,5750.0,641.5,641.5,636.25,636.61,5750.0
2021-10-13 09:50:00,636.22,638.28,634.81,636.41,5099.0,636.22,638.28,634.81,636.41,5099.0
2021-10-13 09:55:00,635.0,636.09,634.02,634.46,3039.0,635.0,636.09,634.02,634.46,3039.0
2021-10-13 10:00:00,635.04,635.82,633.47,634.83,4019.0,635.04,635.82,633.47,634.83,4019.0
2021-10-13 10:05:00,634.88,636.14,634.88,636.14,900.0,634.88,636.14,634.88,636.14,900.0
2021-10-13 10:10:00,636.3,636.38,633.55,633.55,3000.0,636.3,636.38,633.55,633.55,3000.0
2021-10-13 10:15:00,633.99,637.59,633.98,636.86,2020.0,633.99,637.59,633.98,636.86,2020.0
2021-10-13 10:20:00,637.0,637.0,634.5,634.52,2983.0,637.0,637.0,634.5,634.52,2983.0
2021-10-13 10:25:00,635.31,635.73,632.3,632.76,4430.0,635.31,635.73,632.3,632.76,4430.0
2021-10-13 10:30:00,633.11,636.21,632.3,635.39,3829.0,633.11,636.21,632.3,635.39,3829.0
2021-10-13 10:35:00,635.46,635.92,635.02,635.07,2753.0,635.46,635.92,635.02,635.07,2753.0
2021-10-13 10:40:00,634.16,636.36,634.16,636.36,1783.0,634.16,636.36,634.16,636.36,1783.0
2021-10-13 10:45:00,635.7,636.26,635.31,636.26,1000.0,635.7,636.26,635.31,636.26,1000.0
2021-10-13 10:50:00,635.66,636.25,634.04,634.05,2830.0,635.66,636.25,634.04,634.05,2830.0
2021-10-13 10:55:00,633.77,633.81,633.5,633.5,1553.0,633.77,633.81,633.5,633.5,1553.0
2021-10-13 11:00:00,633.76,634.13,632.94,633.24,2100.0,633.76,634.13,632.94,633.24,2100.0
2021-10-13 11:05:00,633.44,634.48,633.33,634.47,1603.0,633.44,634.48,633.33,634.47,1603.0
2021-10-13 11:10:00,634.09,636.14,634.09,636.13,903.0,634.09,636.14,634.09,636.13,903.0
2021-10-13 11:15:00,635.77,636.69,635.77,636.69,1000.0,635.77,636.69,635.77,636.69,1000.0
2021-10-13 11:20:00,636.44,636.69,636.04,636.69,500.0,636.44,636.69,636.04,636.69,500.0
2021-10-13 11:25:00,636.04,636.04,635.16,635.16,300.0,636.04,636.04,635.16,635.16,300.0
2021-10-13 11:30:00,635.66,635.81,635.06,635.06,700.0,635.66,635.81,635.06,635.06,700.0
2021-10-13 11:35:00,633.97,634.18,633.53,634.15,1792.0,633.97,634.18,633.53,634.15,1792.0
2021-10-13 11:40:00,634.69,635.11,634.39,634.46,1300.0,634.69,635.11,634.39,634.46,1300.0
2021-10-13 11:45:00,634.72,636.27,634.72,636.25,1050.0,634.72,636.27,634.72,636.25,1050.0
2021-10-13 11:50:00,636.88,637.25,635.44,635.44,1810.0,636.88,637.25,635.44,635.44,1810.0
2021-10-13 11:55:00,635.3,635.77,635.3,635.77,300.0,635.3,635.77,635.3,635.77,300.0
2021-10-13 12:00:00,635.49,636.57,635.49,635.73,800.0,635.49,636.57,635.49,635.73,800.0
2021-10-13 12:05:00,636.35,636.35,635.76,636.06,620.0,636.35,636.35,635.76,636.06,620.0
2021-10-13 12:10:00,636.17,636.47,635.96,636.07,1343.0,636.17,636.47,635.96,636.07,1343.0
2021-10-13 12:15:00,635.92,636.3,635.47,636.1,3700.0,635.92,636.3,635.47,636.1,3700.0
2021-10-13 12:20:00,636.3,636.3,635.9,636.25,1010.0,636.3,636.3,635.9,636.25,1010.0
2021-10-13 12:25:00,637.02,637.99,637.0,637.99,1512.0,637.02,637.99,637.0,637.99,1512.0
2021-10-13 12:30:00,637.53,637.53,636.42,636.67,500.0,637.53,637.53,636.42,636.67,500.0
2021-10-13 12:35:00,636.8,637.89,636.8,637.89,1500.0,636.8,637.89,636.8,637.89,1500.0
2021-10-13 12:40:00,638.16,640.11,637.94,640.1,5357.0,638.16,640.11,637.94,640.1,5357.0
2021-10-13 12:45:00,640.0,640.0,639.5,639.5,698.0,640.0,640.0,639.5,639.5,698.0
2021-10-13 12:50:00,637.94,638.59,637.94,638.59,811.0,637.94,638.59,637.94,638.59,811.0
2021-10-13 12:55:00,638.89,639.2,638.75,639.2,502.0,638.89,639.2,638.75,639.2,502.0
2021-10-13 13:00:00,639.03,639.03,638.61,638.85,400.0,639.03,639.03,638.61,638.85,400.0
2021-10-13 13:05:00,638.52,638.52,638.09,638.18,400.0,638.52,638.52,638.09,638.18,400.0
2021-10-13 13:10:00,638.49,639.89,637.18,637.19,2764.0,638.49,639.89,637.18,637.19,2764.0
2021-10-13 13:15:00,638.35,638.55,638.32,638.32,500.0,638.35,638.55,638.32,638.32,500.0
2021-10-13 13:20:00,638.64,638.64,637.55,637.55,874.0,638.64,638.64,637.55,637.55,874.0
2021-10-13 13:25:00,638.23,638.55,638.18,638.18,401.0,638.23,638.55,638.18,638.18,401.0
2021-10-13 13:30:00,638.9,639.08,638.9,638.94,600.0,638.9,639.08,638.9,638.94,600.0
2021-10-13 13:35:00,639.04,639.45,638.72,639.45,900.0,639.04,639.45,638.72,639.45,900.0
2021-10-13 13:40:00,639.33,639.33,638.04,638.05,1723.0,639.33,639.33,638.04,638.05,1723.0
2021-10-13 13:45:00,637.56,637.56,636.96,637.22,2080.0,637.56,637.56,636.96,637.22,2080.0
2021-10-13 13:50:00,637.38,637.85,637.38,637.85,571.0,637.38,637.85,637.38,637.85,571.0
2021-10-13 13:55:00,637.53,638.19,637.52,638.19,337.0,637.53,638.19,637.52,638.19,337.0
2021-10-13 14:00:00,637.9,639.1,637.12,637.6,4024.0,637.9,639.1,637.12,637.6,4024.0
2021-10-13 14:05:00,638.14,638.28,635.0,636.06,5249.0,638.14,638.28,635.0,636.06,5249.0
2021-10-13 14:10:00,636.12,636.78,634.94,636.78,4225.0,636.12,636.78,634.94,636.78,4225.0
2021-10-13 14:15:00,637.2,637.2,635.67,635.7,828.0,637.2,637.2,635.67,635.7,828.0
2021-10-13 14:20:00,636.26,636.27,635.82,635.82,500.0,636.26,636.27,635.82,635.82,500.0
2021-10-13 14:25:00,635.44,635.66,635.0,635.34,865.0,635.44,635.66,635.0,635.34,865.0
2021-10-13 14:30:00,635.27,635.36,635.27,635.36,200.0,635.27,635.36,635.27,635.36,200.0
2021-10-13 14:35:00,634.74,634.82,634.53,634.59,682.0,634.74,634.82,634.53,634.59,682.0
2021-10-13 14:40:00,634.62,634.98,634.62,634.77,440.0,634.62,634.98,634.62,634.77,440.0
2021-10-13 14:45:00,634.2,634.23,633.88,633.88,850.0,634.2,634.23,633.88,633.88,850.0
2021-10-13 14:50:00,633.97,634.85,633.89,634.47,1030.0,633.97,634.85,633.89,634.47,1030.0
2021-10-13 14:55:00,634.53,635.7,634.14,635.7,2058.0,634.53,635.7,634.14,635.7,2058.0
2021-10-13 15:00:00,635.99,636.92,635.99,636.92,900.0,635.99,636.92,635.99,636.92,900.0
2021-10-13 15:05:00,637.01,638.11,636.69,638.11,1540.0,637.01,638.11,636.69,638.11,1540.0
2021-10-13 15:10:00,637.71,638.31,637.06,638.31,2302.0,637.71,638.31,637.06,638.31,2302.0
2021-10-13 15:15:00,638.4,639.0,638.04,638.04,2357.0,638.4,639.0,638.04,638.04,2357.0
2021-10-13 15:20:00,637.93,638.15,637.93,638.14,1108.0,637.93,638.15,637.93,638.14,1108.0
2021-10-13 15:25:00,638.26,638.68,638.26,638.66,915.0,638.26,638.68,638.26,638.66,915.0
2021-10-13 15:30:00,638.86,639.05,638.12,638.88,7161.0,638.86,639.05,638.12,638.88,7161.0
2021-10-13 15:35:00,639.27,640.52,639.27,640.43,3746.0,639.27,640.52,639.27,640.43,3746.0
2021-10-13 15:40:00,640.61,640.63,639.1,639.12,2507.0,640.61,640.63,639.1,639.12,2507.0
2021-10-13 15:45:00,639.27,640.28,639.1,639.76,3000.0,639.27,640.28,639.1,639.76,3000.0
2021-10-13 15:50:00,640.23,640.42,639.29,639.29,3880.0,640.23,640.42,639.29,639.29,3880.0
2021-10-13 15:55:00,639.42,639.67,638.29,639.01,16571.0,639.42,639.67,638.29,639.01,16571.0
2021-10-14 09:30:00,638.5,642.52,638.5,639.35,7266.0,638.5,642.52,638.5,639.35,7266.0
2021-10-14 09:35:00,638.5,641.12,637.25,639.7,2304.0,638.5,641.12,637.25,639.7,2304.0
2021-10-14 09:40:00,640.0,642.53,639.11,639.94,6562.0,640.0,642.53,639.11,639.94,6562.0
2021-10-14 09:45:00,640.98,642.25,639.73,639.73,1881.0,640.98,642.25,639.73,639.73,1881.0
2021-10-14 09:50:00,639.73,642.25,639.73,641.01,1500.0,639.73,642.25,639.73,641.01,1500.0
2021-10-14 09:55:00,641.01,641.5,639.64,641.5,1812.0,641.01,641.5,639.64,641.5,1812.0
2021-10-14 10:00:00,640.96,641.4,640.11,640.11,1350.0,640.96,641.4,640.11,640.11,1350.0
2021-10-14 10:05:00,639.98,641.03,639.98,640.42,500.0,639.98,641.03,639.98,640.42,500.0
2021-10-14 10:10:00,640.5,640.5,638.74,639.21,2727.0,640.5,640.5,638.74,639.21,2727.0
2021-10-14 10:15:00,639.55,641.0,639.0,641.0,5820.0,639.55,641.0,639.0,641.0,5820.0
2021-10-14 10:20:00,640.94,641.5,640.6,641.5,6857.0,640.94,641.5,640.6,641.5,6857.0
2021-10-14 10:25:00,641.37,641.37,640.91,640.95,1544.0,641.37,641.37,640.91,640.95,1544.0
2021-10-14 10:30:00,641.37,641.38,640.83,640.95,2702.0,641.37,641.38,640.83,640.95,2702.0
2021-10-14 10:35:00,641.16,641.73,640.68,640.99,2500.0,641.16,641.73,640.68,640.99,2500.0
2021-10-14 10:40:00,640.92,641.74,640.52,641.2,3373.0,640.92,641.74,640.52,641.2,3373.0
2021-10-14 10:45:00,642.15,643.15,642.15,643.02,1831.0,642.15,643.15,642.15,643.02,1831.0
2021-10-14 10:50:00,643.4,643.53,643.23,643.36,1410.0,643.4,643.53,643.23,643.36,1410.0
2021-10-14 10:55:00,643.36,643.36,641.5,642.61,4123.0,643.36,643.36,641.5,642.61,4123.0
2021-10-14 11:00:00,642.5,642.66,640.99,641.38,645.0,642.5,642.66,640.99,641.38,645.0
2021-10-14 11:05:00,640.91,641.41,640.54,641.08,4726.0,640.91,641.41,640.54,641.08,4726.0
2021-10-14 11:10:00,640.9,641.98,640.5,640.58,3027.0,640.9,641.98,640.5,640.58,3027.0
2021-10-14 11:15:00,641.0,642.95,641.0,642.55,1010.0,641.0,642.95,641.0,642.55,1010.0
2021-10-14 11:20:00,641.91,641.91,641.91,641.91,200.0,641.91,641.91,641.91,641.91,200.0
2021-10-14 11:25:00,641.81,641.81,641.07,641.44,800.0,641.81,641.81,641.07,641.44,800.0
2021-10-14 11:30:00,641.93,641.93,641.01,641.22,900.0,641.93,641.93,641.01,641.22,900.0
2021-10-14 11:35:00,640.96,642.19,640.88,642.0,2074.0,640.96,642.19,640.88,642.0,2074.0
2021-10-14 11:40:00,642.07,642.75,642.07,642.75,801.0,642.07,642.75,642.07,642.75,801.0
2021-10-14 11:45:00,643.48,643.99,643.09,643.91,2221.0,643.48,643.99,643.09,643.91,2221.0
2021-10-14 11:50:00,644.35,645.31,644.11,644.98,2497.0,644.35,645.31,644.11,644.98,2497.0
2021-10-14 11:55:00,645.26,646.09,645.13,646.09,1500.0,645.26,646.09,645.13,646.09,1500.0
2021-10-14 12:00:00,645.31,646.26,644.34,644.42,2097.0,645.31,646.26,644.34,644.42,2097.0
2021-10-14 12:05:00,644.41,644.41,643.53,643.53,1062.0,644.41,644.41,643.53,643.53,1062.0
2021-10-14 12:10:00,643.7,644.45,643.48,644.45,801.0,643.7,644.45,643.48,644.45,801.0
2021-10-14 12:15:00,644.34,644.34,644.34,644.34,100.0,644.34,644.34,644.34,644.34,100.0
2021-10-14 12:20:00,645.09,645.09,644.0,644.04,3477.0,645.09,645.09,644.0,644.04,3477.0
2021-10-14 12:25:00,644.02,645.42,644.02,645.42,2258.0,644.02,645.42,644.02,645.42,2258.0
2021-10-14 12:30:00,645.6,646.31,645.43,645.43,2086.0,645.6,646.31,645.43,645.43,2086.0
2021-10-14 12:35:00,645.74,646.02,645.74,645.77,700.0,645.74,646.02,645.74,645.77,700.0
2021-10-14 12:40:00,646.29,647.31,646.17,647.31,1900.0,646.29,647.31,646.17,647.31,1900.0
2021-10-14 12:45:00,647.22,647.22,646.88,647.17,565.0,647.22,647.22,646.88,647.17,565.0
2021-10-14 12:50:00,646.78,646.78,646.08,646.32,801.0,646.78,646.78,646.08,646.32,801.0
2021-10-14 12:55:00,646.8,646.9,646.27,646.71,1062.0,646.8,646.9,646.27,646.71,1062.0
2021-10-14 13:00:00,646.29,646.29,645.66,645.74,900.0,646.29,646.29,645.66,645.74,900.0
2021-10-14 13:05:00,645.28,645.28,644.23,644.8,1479.0,645.28,645.28,644.23,644.8,1479.0
2021-10-14 13:10:00,644.65,644.65,644.36,644.36,400.0,644.65,644.65,644.36,644.36,400.0
2021-10-14 13:15:00,644.26,644.84,643.36,644.84,3055.0,644.26,644.84,643.36,644.84,3055.0
2021-10-14 13:20:00,644.52,644.53,643.31,643.31,300.0,644.52,644.53,643.31,643.31,300.0
2021-10-14 13:25:00,644.11,644.2,643.76,643.98,900.0,644.11,644.2,643.76,643.98,900.0
2021-10-14 13:30:00,644.25,644.86,644.25,644.44,958.0,644.25,644.86,644.25,644.44,958.0
2021-10-14 13:35:00,644.11,644.64,644.05,644.05,550.0,644.11,644.64,644.05,644.05,550.0
2021-10-14 13:40:00,644.27,644.27,644.27,644.27,105.0,644.27,644.27,644.27,644.27,105.0
2021-10-14 13:45:00,644.35,644.65,643.87,644.65,1000.0,644.35,644.65,643.87,644.65,1000.0
2021-10-14 13:50:00,644.31,644.56,644.31,644.48,600.0,644.31,644.56,644.31,644.48,600.0
2021-10-14 13:55:00,644.74,645.22,644.74,645.22,1000.0,644.74,645.22,644.74,645.22,1000.0
2021-10-14 14:00:00,645.06,645.56,645.06,645.56,812.0,645.06,645.56,645.06,645.56,812.0
2021-10-14 14:05:00,645.36,647.4,645.36,647.39,2861.0,645.36,647.4,645.36,647.39,2861.0
2021-10-14 14:10:00,648.0,648.23,647.3,647.91,1900.0,648.0,648.23,647.3,647.91,1900.0
2021-10-14 14:15:00,647.69,648.2,647.48,647.48,934.0,647.69,648.2,647.48,647.48,934.0
2021-10-14 14:20:00,647.19,648.0,647.19,647.74,900.0,647.19,648.0,647.19,647.74,900.0
2021-10-14 14:25:00,647.5,647.92,647.04,647.92,1071.0,647.5,647.92,647.04,647.92,1071.0
2021-10-14 14:30:00,647.75,648.47,647.71,647.89,1200.0,647.75,648.47,647.71,647.89,1200.0
2021-10-14 14:35:00,648.0,648.0,647.96,647.99,515.0,648.0,648.0,647.96,647.99,515.0
2021-10-14 14:40:00,648.0,648.12,647.66,648.01,2181.0,648.0,648.12,647.66,648.01,2181.0
2021-10-14 14:45:00,648.46,648.77,648.46,648.54,550.0,648.46,648.77,648.46,648.54,550.0
2021-10-14 14:50:00,648.77,648.77,648.21,648.47,1901.0,648.77,648.77,648.21,648.47,1901.0
2021-10-14 14:55:00,648.72,649.41,648.72,649.27,1300.0,648.72,649.41,648.72,649.27,1300.0
2021-10-14 15:00:00,648.96,649.03,648.5,648.96,709.0,648.96,649.03,648.5,648.96,709.0
2021-10-14 15:05:00,649.08,649.46,648.87,649.4,2308.0,649.08,649.46,648.87,649.4,2308.0
2021-10-14 15:10:00,648.97,650.25,648.85,649.5,4424.0,648.97,650.25,648.85,649.5,4424.0
2021-10-14 15:15:00,649.48,649.82,649.01,649.82,3394.0,649.48,649.82,649.01,649.82,3394.0
2021-10-14 15:20:00,649.96,650.09,649.3,649.96,7361.0,649.96,650.09,649.3,649.96,7361.0
2021-10-14 15:25:00,650.21,650.63,649.92,649.94,4899.0,650.21,650.63,649.92,649.94,4899.0
2021-10-14 15:30:00,649.95,651.0,649.94,650.96,2612.0,649.95,651.0,649.94,650.96,2612.0
2021-10-14 15:35:00,651.15,653.62,651.15,653.5,4854.0,651.15,653.62,651.15,653.5,4854.0
2021-10-14 15:40:00,653.25,653.64,652.22,652.5,2785.0,653.25,653.64,652.22,652.5,2785.0
2021-10-14 15:45:00,652.13,653.33,651.27,652.37,3954.0,652.13,653.33,651.27,652.37,3954.0
2021-10-14 15:50:00,652.38,653.61,650.91,653.49,9497.0,652.38,653.61,650.91,653.49,9497.0
2021-10-14 15:55:00,653.44,653.78,652.76,652.77,19274.0,653.44,653.78,652.76,652.77,19274.0
2021-10-15 09:30:00,657.7,657.7,655.0,656.86,2988.0,657.7,657.7,655.0,656.86,2988.0
2021-10-15 09:35:00,655.5,658.76,654.92,657.65,2325.0,655.5,658.76,654.92,657.65,2325.0
2021-10-15 09:40:00,659.95,659.95,655.86,656.1,2996.0,659.95,659.95,655.86,656.1,2996.0
2021-10-15 09:45:00,657.26,663.33,657.26,663.33,2227.0,657.26,663.33,657.26,663.33,2227.0
2021-10-15 09:50:00,662.95,664.99,662.64,664.46,3111.0,662.95,664.99,662.64,664.46,3111.0
2021-10-15 09:55:00,664.48,668.7,663.24,663.25,11078.0,664.48,668.7,663.24,663.25,11078.0
2021-10-15 10:00:00,663.75,665.5,663.75,665.5,2926.0,663.75,665.5,663.75,665.5,2926.0
2021-10-15 10:05:00,665.2,665.88,664.89,665.21,4979.0,665.2,665.88,664.89,665.21,4979.0
2021-10-15 10:10:00,665.21,665.59,662.87,662.87,2173.0,665.21,665.59,662.87,662.87,2173.0
2021-10-15 10:15:00,663.09,664.1,663.04,664.1,1689.0,663.09,664.1,663.04,664.1,1689.0
2021-10-15 10:20:00,664.24,665.02,664.16,664.72,1231.0,664.24,665.02,664.16,664.72,1231.0
2021-10-15 10:25:00,665.07,665.78,664.44,664.89,4339.0,665.07,665.78,664.44,664.89,4339.0
2021-10-15 10:30:00,665.56,666.02,664.94,665.93,1167.0,665.56,666.02,664.94,665.93,1167.0
2021-10-15 10:35:00,666.05,667.0,665.85,666.47,3207.0,666.05,667.0,665.85,666.47,3207.0
2021-10-15 10:40:00,666.68,666.68,663.6,663.61,4703.0,666.68,666.68,663.6,663.61,4703.0
2021-10-15 10:45:00,663.45,666.42,663.45,666.02,3271.0,663.45,666.42,663.45,666.02,3271.0
2021-10-15 10:50:00,666.38,666.69,665.89,665.89,1744.0,666.38,666.69,665.89,665.89,1744.0
2021-10-15 10:55:00,666.19,668.07,666.19,668.07,1554.0,666.19,668.07,666.19,668.07,1554.0
2021-10-15 11:00:00,668.29,670.85,668.01,669.82,6318.0,668.29,670.85,668.01,669.82,6318.0
2021-10-15 11:05:00,669.6,669.6,667.47,667.48,2083.0,669.6,669.6,667.47,667.48,2083.0
2021-10-15 11:10:00,666.03,666.9,665.47,666.66,1011.0,666.03,666.9,665.47,666.66,1011.0
2021-10-15 11:15:00,666.54,666.77,664.0,665.18,3363.0,666.54,666.77,664.0,665.18,3363.0
2021-10-15 11:20:00,665.26,666.97,665.18,666.87,2351.0,665.26,666.97,665.18,666.87,2351.0
2021-10-15 11:25:00,666.47,666.58,666.47,666.58,200.0,666.47,666.58,666.47,666.58,200.0
2021-10-15 11:30:00,666.55,666.55,665.28,665.28,1613.0,666.55,666.55,665.28,665.28,1613.0
2021-10-15 11:35:00,666.11,666.93,666.1,666.23,1992.0,666.11,666.93,666.1,666.23,1992.0
2021-10-15 11:40:00,665.71,666.22,665.71,665.77,400.0,665.71,666.22,665.71,665.77,400.0
2021-10-15 11:45:00,666.5,667.28,666.43,667.23,2416.0,666.5,667.28,666.43,667.23,2416.0
2021-10-15 11:50:00,667.44,667.5,667.12,667.22,2357.0,667.44,667.5,667.12,667.22,2357.0
2021-10-15 11:55:00,667.46,668.13,667.45,667.98,1038.0,667.46,668.13,667.45,667.98,1038.0
2021-10-15 12:00:00,668.21,669.77,667.93,669.32,1488.0,668.21,669.77,667.93,669.32,1488.0
2021-10-15 12:05:00,669.98,671.0,669.53,670.86,7523.0,669.98,671.0,669.53,670.86,7523.0
2021-10-15 12:10:00,671.03,671.6,670.86,671.5,2628.0,671.03,671.6,670.86,671.5,2628.0
2021-10-15 12:15:00,671.0,671.0,670.16,670.79,1463.0,671.0,671.0,670.16,670.79,1463.0
2021-10-15 12:20:00,670.58,670.61,670.2,670.41,4373.0,670.58,670.61,670.2,670.41,4373.0
2021-10-15 12:25:00,670.49,673.04,670.49,673.04,6697.0,670.49,673.04,670.49,673.04,6697.0
2021-10-15 12:30:00,672.79,673.91,672.73,673.91,1479.0,672.79,673.91,672.73,673.91,1479.0
2021-10-15 12:35:00,673.26,673.38,671.71,671.71,4384.0,673.26,673.38,671.71,671.71,4384.0
2021-10-15 12:40:00,671.38,671.72,671.19,671.45,1464.0,671.38,671.72,671.19,671.45,1464.0
2021-10-15 12:45:00,672.3,672.31,670.91,670.91,2037.0,672.3,672.31,670.91,670.91,2037.0
2021-10-15 12:50:00,670.01,670.45,670.01,670.41,500.0,670.01,670.45,670.01,670.41,500.0
2021-10-15 12:55:00,670.4,670.4,668.05,668.05,2238.0,670.4,670.4,668.05,668.05,2238.0
2021-10-15 13:00:00,668.0,668.44,667.8,668.14,2282.0,668.0,668.44,667.8,668.14,2282.0
2021-10-15 13:05:00,668.78,669.2,668.26,668.26,1895.0,668.78,669.2,668.26,668.26,1895.0
2021-10-15 13:10:00,667.62,667.62,667.35,667.49,1162.0,667.62,667.62,667.35,667.49,1162.0
2021-10-15 13:15:00,667.14,667.14,666.09,666.09,1893.0,667.14,667.14,666.09,666.09,1893.0
2021-10-15 13:20:00,666.54,667.45,666.47,667.29,1254.0,666.54,667.45,666.47,667.29,1254.0
2021-10-15 13:25:00,667.0,667.0,665.48,665.48,1355.0,667.0,667.0,665.48,665.48,1355.0
2021-10-15 13:30:00,665.76,666.04,665.21,665.75,1500.0,665.76,666.04,665.21,665.75,1500.0
2021-10-15 13:35:00,665.75,666.21,665.13,665.13,3496.0,665.75,666.21,665.13,665.13,3496.0
2021-10-15 13:40:00,664.6,665.15,663.86,664.16,3936.0,664.6,665.15,663.86,664.16,3936.0
2021-10-15 13:45:00,664.26,665.12,664.26,664.72,3000.0,664.26,665.12,664.26,664.72,3000.0
2021-10-15 13:50:00,665.02,665.67,665.02,665.18,1313.0,665.02,665.67,665.02,665.18,1313.0
2021-10-15 13:55:00,665.58,665.71,665.43,665.71,500.0,665.58,665.71,665.43,665.71,500.0
2021-10-15 14:00:00,666.02,668.39,665.45,668.31,2663.0,666.02,668.39,665.45,668.31,2663.0
2021-10-15 14:05:00,668.35,669.41,667.54,669.32,2895.0,668.35,669.41,667.54,669.32,2895.0
2021-10-15 14:10:00,669.24,669.64,668.46,668.47,3022.0,669.24,669.64,668.46,668.47,3022.0
2021-10-15 14:15:00,668.88,668.88,666.51,667.05,3996.0,668.88,668.88,666.51,667.05,3996.0
2021-10-15 14:20:00,666.73,666.92,665.74,665.74,2290.0,666.73,666.92,665.74,665.74,2290.0
2021-10-15 14:25:00,665.83,666.33,665.54,666.33,3201.0,665.83,666.33,665.54,666.33,3201.0
2021-10-15 14:30:00,666.31,666.46,665.21,665.79,3074.0,666.31,666.46,665.21,665.79,3074.0
2021-10-15 14:35:00,665.74,666.94,665.74,666.49,3760.0,665.74,666.94,665.74,666.49,3760.0
2021-10-15 14:40:00,666.49,666.49,665.82,666.18,1993.0,666.49,666.49,665.82,666.18,1993.0
2021-10-15 14:45:00,666.19,666.19,665.81,665.81,200.0,666.19,666.19,665.81,665.81,200.0
2021-10-15 14:50:00,666.12,666.12,664.19,664.9,3876.0,666.12,666.12,664.19,664.9,3876.0
2021-10-15 14:55:00,664.91,665.64,664.91,665.64,3126.0,664.91,665.64,664.91,665.64,3126.0
2021-10-15 15:00:00,665.64,666.27,663.88,663.88,6449.0,665.64,666.27,663.88,663.88,6449.0
2021-10-15 15:05:00,663.25,663.25,661.61,662.21,2832.0,663.25,663.25,661.61,662.21,2832.0
2021-10-15 15:10:00,662.45,663.0,662.26,662.38,6588.0,662.45,663.0,662.26,662.38,6588.0
2021-10-15 15:15:00,662.37,663.01,662.36,662.78,1301.0,662.37,663.01,662.36,662.78,1301.0
2021-10-15 15:20:00,663.02,664.06,663.02,663.7,1336.0,663.02,664.06,663.02,663.7,1336.0
2021-10-15 15:25:00,663.99,665.02,663.66,664.5,2200.0,663.99,665.02,663.66,664.5,2200.0
2021-10-15 15:30:00,664.12,664.12,661.46,661.46,6356.0,664.12,664.12,661.46,661.46,6356.0
2021-10-15 15:35:00,661.04,661.04,658.63,658.63,4773.0,661.04,661.04,658.63,658.63,4773.0
2021-10-15 15:40:00,659.16,660.1,658.89,659.63,9292.0,659.16,660.1,658.89,659.63,9292.0
2021-10-15 15:45:00,659.53,659.78,658.77,659.24,6979.0,659.53,659.78,658.77,659.24,6979.0
2021-10-15 15:50:00,659.24,660.32,659.18,659.3,10468.0,659.24,660.32,659.18,659.3,10468.0
2021-10-15 15:55:00,659.1,659.28,657.64,659.06,25816.0,659.1,659.28,657.64,659.06,25816.0
2021-10-18 09:30:00,657.43,664.0,657.39,664.0,4052.0,657.43,664.0,657.39,664.0,4052.0
2021-10-18 09:35:00,663.65,668.35,663.65,667.22,2208.0,663.65,668.35,663.65,667.22,2208.0
2021-10-18 09:40:00,667.38,671.68,667.37,670.49,2661.0,667.38,671.68,667.37,670.49,2661.0
2021-10-18 09:45:00,670.37,673.14,670.37,673.0,1700.0,670.37,673.14,670.37,673.0,1700.0
2021-10-18 09:50:00,673.09,673.78,671.05,671.06,2746.0,673.09,673.78,671.05,671.06,2746.0
2021-10-18 09:55:00,670.98,672.46,670.97,671.59,3674.0,670.98,672.46,670.97,671.59,3674.0
2021-10-18 10:00:00,671.59,674.28,671.58,673.54,3633.0,671.59,674.28,671.58,673.54,3633.0
2021-10-18 10:05:00,673.71,676.0,673.21,675.62,6518.0,673.71,676.0,673.21,675.62,6518.0
2021-10-18 10:10:00,675.01,678.02,674.89,677.78,11714.0,675.01,678.02,674.89,677.78,11714.0
2021-10-18 10:15:00,677.8,679.23,676.19,678.67,10481.0,677.8,679.23,676.19,678.67,10481.0
2021-10-18 10:20:00,678.67,683.69,678.01,683.69,7010.0,678.67,683.69,678.01,683.69,7010.0
2021-10-18 10:25:00,682.0,684.31,681.52,682.72,6551.0,682.0,684.31,681.52,682.72,6551.0
2021-10-18 10:30:00,682.86,685.43,682.07,683.04,7811.0,682.86,685.43,682.07,683.04,7811.0
2021-10-18 10:35:00,683.04,685.0,683.04,685.0,1410.0,683.04,685.0,683.04,685.0,1410.0
2021-10-18 10:40:00,685.25,686.93,684.37,686.41,2659.0,685.25,686.93,684.37,686.41,2659.0
2021-10-18 10:45:00,686.88,687.4,684.57,685.06,4504.0,686.88,687.4,684.57,685.06,4504.0
2021-10-18 10:50:00,686.15,688.21,686.0,686.73,6526.0,686.15,688.21,686.0,686.73,6526.0
2021-10-18 10:55:00,686.41,686.41,683.72,684.87,1500.0,686.41,686.41,683.72,684.87,1500.0
2021-10-18 11:00:00,684.87,686.06,684.86,685.71,3548.0,684.87,686.06,684.86,685.71,3548.0
2021-10-18 11:05:00,685.94,688.52,685.89,688.17,6058.0,685.94,688.52,685.89,688.17,6058.0
2021-10-18 11:10:00,688.82,688.82,686.16,687.49,5047.0,688.82,688.82,686.16,687.49,5047.0
2021-10-18 11:15:00,687.05,688.3,687.04,688.11,1479.0,687.05,688.3,687.04,688.11,1479.0
2021-10-18 11:20:00,688.42,689.07,687.76,688.17,8592.0,688.42,689.07,687.76,688.17,8592.0
2021-10-18 11:25:00,688.17,688.72,687.31,687.91,2589.0,688.17,688.72,687.31,687.91,2589.0
2021-10-18 11:30:00,688.0,690.04,688.0,690.0,3559.0,688.0,690.04,688.0,690.0,3559.0
2021-10-18 11:35:00,690.0,691.73,689.99,690.0,11887.0,690.0,691.73,689.99,690.0,11887.0
2021-10-18 11:40:00,690.04,691.91,689.6,691.23,3500.0,690.04,691.91,689.6,691.23,3500.0
2021-10-18 11:45:00,691.18,694.79,690.88,694.06,8214.0,691.18,694.79,690.88,694.06,8214.0
2021-10-18 11:50:00,693.8,694.74,691.74,691.74,4803.0,693.8,694.74,691.74,691.74,4803.0
2021-10-18 11:55:00,690.25,692.09,689.09,692.09,6092.0,690.25,692.09,689.09,692.09,6092.0
2021-10-18 12:00:00,691.8,691.8,689.79,691.29,2600.0,691.8,691.8,689.79,691.29,2600.0
2021-10-18 12:05:00,692.01,692.01,691.32,691.79,700.0,692.01,692.01,691.32,691.79,700.0
2021-10-18 12:10:00,691.04,691.53,691.04,691.52,300.0,691.04,691.53,691.04,691.52,300.0
2021-10-18 12:15:00,691.81,691.87,690.52,691.27,1219.0,691.81,691.87,690.52,691.27,1219.0
2021-10-18 12:20:00,691.75,691.75,691.75,691.75,200.0,691.75,691.75,691.75,691.75,200.0
2021-10-18 12:25:00,692.0,693.98,690.25,693.76,5683.0,692.0,693.98,690.25,693.76,5683.0
2021-10-18 12:30:00,692.91,694.0,692.91,693.56,2515.0,692.91,694.0,692.91,693.56,2515.0
2021-10-18 12:35:00,693.76,696.16,693.76,695.33,3721.0,693.76,696.16,693.76,695.33,3721.0
2021-10-18 12:40:00,694.89,696.21,694.85,696.21,4390.0,694.89,696.21,694.85,696.21,4390.0
2021-10-18 12:45:00,695.91,697.54,694.75,696.67,8184.0,695.91,697.54,694.75,696.67,8184.0
2021-10-18 12:50:00,696.01,698.75,695.12,698.0,9301.0,696.01,698.75,695.12,698.0,9301.0
2021-10-18 12:55:00,697.15,698.34,696.67,697.01,10800.0,697.15,698.34,696.67,697.01,10800.0
2021-10-18 13:00:00,697.24,697.75,695.71,695.71,6010.0,697.24,697.75,695.71,695.71,6010.0
2021-10-18 13:05:00,695.82,696.45,695.03,695.69,6972.0,695.82,696.45,695.03,695.69,6972.0
2021-10-18 13:10:00,695.92,697.56,694.91,694.91,10748.0,695.92,697.56,694.91,694.91,10748.0
2021-10-18 13:15:00,695.31,695.79,693.72,694.0,2318.0,695.31,695.79,693.72,694.0,2318.0
2021-10-18 13:20:00,693.67,695.29,693.22,695.18,2930.0,693.67,695.29,693.22,695.18,2930.0
2021-10-18 13:25:00,695.0,695.87,694.41,694.6,1950.0,695.0,695.87,694.41,694.6,1950.0
2021-10-18 13:30:00,693.82,694.61,692.85,692.86,300.0,693.82,694.61,692.85,692.86,300.0
2021-10-18 13:35:00,692.5,692.5,690.45,691.75,4894.0,692.5,692.5,690.45,691.75,4894.0
2021-10-18 13:40:00,691.74,694.98,691.74,694.98,1513.0,691.74,694.98,691.74,694.98,1513.0
2021-10-18 13:45:00,695.04,695.14,694.2,694.31,1857.0,695.04,695.14,694.2,694.31,1857.0
2021-10-18 13:50:00,694.41,694.42,693.13,693.13,1727.0,694.41,694.42,693.13,693.13,1727.0
2021-10-18 13:55:00,693.13,693.26,692.65,693.13,1659.0,693.13,693.26,692.65,693.13,1659.0
2021-10-18 14:00:00,693.12,694.58,693.12,694.21,1800.0,693.12,694.58,693.12,694.21,1800.0
2021-10-18 14:05:00,694.49,695.54,694.49,694.89,2188.0,694.49,695.54,694.49,694.89,2188.0
2021-10-18 14:10:00,694.89,695.59,694.89,695.0,1400.0,694.89,695.59,694.89,695.0,1400.0
2021-10-18 14:15:00,694.12,694.55,692.77,693.31,5260.0,694.12,694.55,692.77,693.31,5260.0
2021-10-18 14:20:00,693.13,693.13,691.79,692.32,8379.0,693.13,693.13,691.79,692.32,8379.0
2021-10-18 14:25:00,692.29,692.31,690.78,692.16,1859.0,692.29,692.31,690.78,692.16,1859.0
2021-10-18 14:30:00,692.16,693.97,691.91,692.29,4922.0,692.16,693.97,691.91,692.29,4922.0
2021-10-18 14:35:00,691.87,693.62,690.97,693.29,2419.0,691.87,693.62,690.97,693.29,2419.0
2021-10-18 14:40:00,694.0,694.5,691.35,691.42,3581.0,694.0,694.5,691.35,691.42,3581.0
2021-10-18 14:45:00,691.21,691.55,690.14,690.68,1773.0,691.21,691.55,690.14,690.68,1773.0
2021-10-18 14:50:00,691.14,691.15,690.08,691.13,1205.0,691.14,691.15,690.08,691.13,1205.0
2021-10-18 14:55:00,691.09,691.11,687.92,688.64,3612.0,691.09,691.11,687.92,688.64,3612.0
2021-10-18 15:00:00,688.12,689.55,687.65,688.87,9735.0,688.12,689.55,687.65,688.87,9735.0
2021-10-18 15:05:00,689.21,689.24,688.11,689.24,1878.0,689.21,689.24,688.11,689.24,1878.0
2021-10-18 15:10:00,689.47,689.97,686.26,686.31,7237.0,689.47,689.97,686.26,686.31,7237.0
2021-10-18 15:15:00,686.94,687.31,685.17,686.06,8511.0,686.94,687.31,685.17,686.06,8511.0
2021-10-18 15:20:00,686.51,687.34,685.46,685.96,8066.0,686.51,687.34,685.46,685.96,8066.0
2021-10-18 15:25:00,685.59,685.82,684.03,684.07,7448.0,685.59,685.82,684.03,684.07,7448.0
2021-10-18 15:30:00,684.12,685.58,683.28,685.09,7532.0,684.12,685.58,683.28,685.09,7532.0
2021-10-18 15:35:00,685.27,685.53,684.5,685.5,5489.0,685.27,685.53,684.5,685.5,5489.0
2021-10-18 15:40:00,685.83,686.97,684.8,686.96,8888.0,685.83,686.97,684.8,686.96,8888.0
2021-10-18 15:45:00,687.52,688.15,686.99,687.57,4600.0,687.52,688.15,686.99,687.57,4600.0
2021-10-18 15:50:00,687.66,689.34,687.37,688.67,10343.0,687.66,689.34,687.37,688.67,10343.0
2021-10-18 15:55:00,688.76,689.79,688.12,689.77,27591.0,688.76,689.79,688.12,689.77,27591.0
2021-10-19 09:30:00,688.43,692.34,688.12,688.12,3958.0,688.43,692.34,688.12,688.12,3958.0
2021-10-19 09:35:00,690.57,694.55,690.57,693.79,4804.0,690.57,694.55,690.57,693.79,4804.0
2021-10-19 09:40:00,693.07,699.0,693.07,696.52,4002.0,693.07,699.0,693.07,696.52,4002.0
2021-10-19 09:45:00,697.14,699.14,695.57,697.01,7126.0,697.14,699.14,695.57,697.01,7126.0
2021-10-19 09:50:00,697.02,697.56,694.0,694.0,5661.0,697.02,697.56,694.0,694.0,5661.0
2021-10-19 09:55:00,692.7,693.18,691.39,693.18,1966.0,692.7,693.18,691.39,693.18,1966.0
2021-10-19 10:00:00,692.51,694.14,690.83,692.69,3747.0,692.51,694.14,690.83,692.69,3747.0
2021-10-19 10:05:00,692.04,692.04,689.88,689.88,1646.0,692.04,692.04,689.88,689.88,1646.0
2021-10-19 10:10:00,690.73,691.2,690.13,690.26,1930.0,690.73,691.2,690.13,690.26,1930.0
2021-10-19 10:15:00,690.57,692.0,689.85,690.43,2528.0,690.57,692.0,689.85,690.43,2528.0
2021-10-19 10:20:00,690.83,690.83,689.72,690.21,2173.0,690.83,690.83,689.72,690.21,2173.0
2021-10-19 10:25:00,688.1,688.56,687.34,688.25,2040.0,688.1,688.56,687.34,688.25,2040.0
2021-10-19 10:30:00,689.23,689.4,688.52,688.52,466.0,689.23,689.4,688.52,688.52,466.0
2021-10-19 10:35:00,689.07,689.42,686.28,686.28,2416.0,689.07,689.42,686.28,686.28,2416.0
2021-10-19 10:40:00,686.25,686.95,686.25,686.89,1463.0,686.25,686.95,686.25,686.89,1463.0
2021-10-19 10:45:00,686.0,686.0,684.3,685.59,2500.0,686.0,686.0,684.3,685.59,2500.0
2021-10-19 10:50:00,686.29,686.29,685.1,685.88,1038.0,686.29,686.29,685.1,685.88,1038.0
2021-10-19 10:55:00,685.87,686.23,685.6,686.22,600.0,685.87,686.23,685.6,686.22,600.0
2021-10-19 11:00:00,686.95,689.01,686.95,688.71,1741.0,686.95,689.01,686.95,688.71,1741.0
2021-10-19 11:05:00,688.31,688.53,687.55,688.44,1101.0,688.31,688.53,687.55,688.44,1101.0
2021-10-19 11:10:00,688.22,689.09,687.98,689.09,1480.0,688.22,689.09,687.98,689.09,1480.0
2021-10-19 11:15:00,688.27,689.31,688.27,689.2,600.0,688.27,689.31,688.27,689.2,600.0
2021-10-19 11:20:00,689.67,690.19,688.8,689.36,1689.0,689.67,690.19,688.8,689.36,1689.0
2021-10-19 11:25:00,688.47,689.54,688.45,688.79,2693.0,688.47,689.54,688.45,688.79,2693.0
2021-10-19 11:30:00,688.79,688.8,687.66,687.77,1100.0,688.79,688.8,687.66,687.77,1100.0
2021-10-19 11:35:00,687.51,688.01,687.29,687.29,1286.0,687.51,688.01,687.29,687.29,1286.0
2021-10-19 11:40:00,688.0,688.0,686.48,687.58,1150.0,688.0,688.0,686.48,687.58,1150.0
2021-10-19 11:45:00,687.2,687.6,686.75,686.75,700.0,687.2,687.6,686.75,686.75,700.0
2021-10-19 11:50:00,687.31,687.31,687.31,687.31,100.0,687.31,687.31,687.31,687.31,100.0
2021-10-19 11:55:00,687.04,687.04,686.22,686.25,400.0,687.04,687.04,686.22,686.25,400.0
2021-10-19 12:00:00,686.69,686.69,685.81,686.15,691.0,686.69,686.69,685.81,686.15,691.0
2021-10-19 12:05:00,686.15,686.15,686.15,686.15,0.0,686.15,686.15,686.15,686.15,0.0
2021-10-19 12:10:00,686.15,686.15,686.15,686.15,0.0,686.15,686.15,686.15,686.15,0.0
2021-10-19 12:15:00,685.24,685.63,685.24,685.63,400.0,685.24,685.63,685.24,685.63,400.0
2021-10-19 12:20:00,685.7,685.7,685.7,685.7,100.0,685.7,685.7,685.7,685.7,100.0
2021-10-19 12:25:00,686.15,686.15,686.15,686.15,300.0,686.15,686.15,686.15,686.15,300.0
2021-10-19 12:30:00,687.21,687.21,685.79,686.58,8131.0,687.21,687.21,685.79,686.58,8131.0
2021-10-19 12:35:00,686.65,686.65,685.56,685.56,1902.0,686.65,686.65,685.56,685.56,1902.0
2021-10-19 12:40:00,685.37,685.37,684.22,684.22,806.0,685.37,685.37,684.22,684.22,806.0
2021-10-19 12:45:00,684.1,684.77,683.95,684.27,1124.0,684.1,684.77,683.95,684.27,1124.0
2021-10-19 12:50:00,684.19,684.19,683.51,684.16,2829.0,684.19,684.19,683.51,684.16,2829.0
2021-10-19 12:55:00,684.4,684.4,683.81,683.81,215.0,684.4,684.4,683.81,683.81,215.0
2021-10-19 13:00:00,684.47,685.01,684.47,684.81,700.0,684.47,685.01,684.47,684.81,700.0
2021-10-19 13:05:00,684.58,684.58,684.31,684.37,1473.0,684.58,684.58,684.31,684.37,1473.0
2021-10-19 13:10:00,684.0,684.0,682.64,683.03,696.0,684.0,684.0,682.64,683.03,696.0
2021-10-19 13:15:00,683.43,683.43,683.43,683.43,100.0,683.43,683.43,683.43,683.43,100.0
2021-10-19 13:20:00,683.01,683.89,683.01,683.89,525.0,683.01,683.89,683.01,683.89,525.0
2021-10-19 13:25:00,683.62,683.62,683.13,683.13,600.0,683.62,683.62,683.13,683.13,600.0
2021-10-19 13:30:00,683.1,683.37,682.66,683.37,1470.0,683.1,683.37,682.66,683.37,1470.0
2021-10-19 13:35:00,683.58,683.9,683.58,683.9,1259.0,683.58,683.9,683.58,683.9,1259.0
2021-10-19 13:40:00,684.64,684.64,684.64,684.64,100.0,684.64,684.64,684.64,684.64,100.0
2021-10-19 13:45:00,684.64,684.64,684.64,684.64,0.0,684.64,684.64,684.64,684.64,0.0
2021-10-19 13:50:00,684.39,684.4,683.75,684.37,404.0,684.39,684.4,683.75,684.37,404.0
2021-10-19 13:55:00,683.37,683.58,683.37,683.58,200.0,683.37,683.58,683.37,683.58,200.0
2021-10-19 14:00:00,682.8,683.5,681.76,683.41,8029.0,682.8,683.5,681.76,683.41,8029.0
2021-10-19 14:05:00,683.3,683.5,682.39,682.52,700.0,683.3,683.5,682.39,682.52,700.0
2021-10-19 14:10:00,682.11,682.11,681.53,681.99,2300.0,682.11,682.11,681.53,681.99,2300.0
2021-10-19 14:15:00,681.1,681.1,680.32,680.32,1748.0,681.1,681.1,680.32,680.32,1748.0
2021-10-19 14:20:00,680.5,680.5,679.39,679.39,900.0,680.5,680.5,679.39,679.39,900.0
2021-10-19 14:25:00,679.15,680.29,679.14,679.54,1500.0,679.15,680.29,679.14,679.54,1500.0
2021-10-19 14:30:00,679.4,679.53,678.59,678.88,907.0,679.4,679.53,678.59,678.88,907.0
2021-10-19 14:35:00,678.84,679.07,678.05,678.52,1099.0,678.84,679.07,678.05,678.52,1099.0
2021-10-19 14:40:00,678.88,678.89,678.29,678.29,520.0,678.88,678.89,678.29,678.29,520.0
2021-10-19 14:45:00,678.11,678.37,677.57,677.78,1330.0,678.11,678.37,677.57,677.78,1330.0
2021-10-19 14:50:00,677.41,677.87,677.41,677.87,300.0,677.41,677.87,677.41,677.87,300.0
2021-10-19 14:55:00,677.38,678.92,677.35,678.92,400.0,677.38,678.92,677.35,678.92,400.0
2021-10-19 15:00:00,678.23,678.75,677.67,678.4,1160.0,678.23,678.75,677.67,678.4,1160.0
2021-10-19 15:05:00,678.69,679.07,678.49,678.82,2043.0,678.69,679.07,678.49,678.82,2043.0
2021-10-19 15:10:00,679.22,679.22,678.21,678.59,1600.0,679.22,679.22,678.21,678.59,1600.0
2021-10-19 15:15:00,678.86,678.95,678.04,678.38,2703.0,678.86,678.95,678.04,678.38,2703.0
2021-10-19 15:20:00,678.09,678.2,677.15,677.15,1354.0,678.09,678.2,677.15,677.15,1354.0
2021-10-19 15:25:00,677.0,677.0,676.57,676.94,949.0,677.0,677.0,676.57,676.94,949.0
2021-10-19 15:30:00,676.64,676.64,674.6,675.07,5341.0,676.64,676.64,674.6,675.07,5341.0
2021-10-19 15:35:00,675.13,675.41,673.98,674.92,5464.0,675.13,675.41,673.98,674.92,5464.0
2021-10-19 15:40:00,674.58,674.58,673.6,673.67,4708.0,674.58,674.58,673.6,673.67,4708.0
2021-10-19 15:45:00,673.6,675.11,673.6,675.11,3645.0,673.6,675.11,673.6,675.11,3645.0
2021-10-19 15:50:00,674.89,675.67,674.53,675.5,12281.0,674.89,675.67,674.53,675.5,12281.0
2021-10-19 15:55:00,675.49,675.68,674.41,675.29,13806.0,675.49,675.68,674.41,675.29,13806.0
2021-10-20 09:30:00,675.0,676.51,675.0,676.17,2655.0,675.0,676.51,675.0,676.17,2655.0
2021-10-20 09:35:00,679.2,679.2,677.23,678.91,700.0,679.2,679.2,677.23,678.91,700.0
2021-10-20 09:40:00,677.71,681.4,677.7,681.4,1512.0,677.71,681.4,677.7,681.4,1512.0
2021-10-20 09:45:00,681.83,687.43,681.82,687.43,3243.0,681.83,687.43,681.82,687.43,3243.0
2021-10-20 09:50:00,686.86,687.0,683.0,683.34,1327.0,686.86,687.0,683.0,683.34,1327.0
2021-10-20 09:55:00,682.27,683.61,682.27,683.61,500.0,682.27,683.61,682.27,683.61,500.0
2021-10-20 10:00:00,684.45,684.45,683.0,683.5,700.0,684.45,684.45,683.0,683.5,700.0
2021-10-20 10:05:00,683.99,685.73,683.48,685.73,1900.0,683.99,685.73,683.48,685.73,1900.0
2021-10-20 10:10:00,687.0,687.42,683.26,683.26,2750.0,687.0,687.42,683.26,683.26,2750.0
2021-10-20 10:15:00,683.05,683.05,680.13,680.5,2715.0,683.05,683.05,680.13,680.5,2715.0
2021-10-20 10:20:00,680.18,680.72,679.16,679.42,3363.0,680.18,680.72,679.16,679.42,3363.0
2021-10-20 10:25:00,680.71,682.51,680.71,682.17,977.0,680.71,682.51,680.71,682.17,977.0
2021-10-20 10:30:00,682.38,685.0,682.37,682.83,1770.0,682.38,685.0,682.37,682.83,1770.0
2021-10-20 10:35:00,683.0,685.92,683.0,684.86,2557.0,683.0,685.92,683.0,684.86,2557.0
2021-10-20 10:40:00,684.93,685.02,684.15,684.15,2177.0,684.93,685.02,684.15,684.15,2177.0
2021-10-20 10:45:00,683.95,684.3,681.4,681.59,2793.0,683.95,684.3,681.4,681.59,2793.0
2021-10-20 10:50:00,681.97,682.46,681.97,682.4,720.0,681.97,682.46,681.97,682.4,720.0
2021-10-20 10:55:00,682.6,682.6,682.05,682.05,300.0,682.6,682.6,682.05,682.05,300.0
2021-10-20 11:00:00,680.8,681.61,680.13,680.92,1200.0,680.8,681.61,680.13,680.92,1200.0
2021-10-20 11:05:00,681.42,682.76,681.41,682.75,825.0,681.42,682.76,681.41,682.75,825.0
2021-10-20 11:10:00,682.39,682.4,682.39,682.39,100.0,682.39,682.4,682.39,682.39,100.0
2021-10-20 11:15:00,683.45,683.6,683.26,683.59,492.0,683.45,683.6,683.26,683.59,492.0
2021-10-20 11:20:00,684.07,684.92,683.28,683.31,1056.0,684.07,684.92,683.28,683.31,1056.0
2021-10-20 11:25:00,683.1,683.8,683.1,683.32,1100.0,683.1,683.8,683.1,683.32,1100.0
2021-10-20 11:30:00,683.56,683.56,682.17,682.17,490.0,683.56,683.56,682.17,682.17,490.0
2021-10-20 11:35:00,682.12,682.12,682.12,682.12,100.0,682.12,682.12,682.12,682.12,100.0
2021-10-20 11:40:00,682.82,684.11,682.82,684.1,623.0,682.82,684.11,682.82,684.1,623.0
2021-10-20 11:45:00,684.49,685.0,684.47,685.0,600.0,684.49,685.0,684.47,685.0,600.0
2021-10-20 11:50:00,685.3,687.88,685.3,686.85,2209.0,685.3,687.88,685.3,686.85,2209.0
2021-10-20 11:55:00,686.31,686.31,685.51,685.51,500.0,686.31,686.31,685.51,685.51,500.0
2021-10-20 12:00:00,685.42,685.42,684.99,685.0,1142.0,685.42,685.42,684.99,685.0,1142.0
2021-10-20 12:05:00,685.25,685.25,683.96,683.98,1500.0,685.25,685.25,683.96,683.98,1500.0
2021-10-20 12:10:00,683.53,683.53,683.17,683.17,352.0,683.53,683.53,683.17,683.17,352.0
2021-10-20 12:15:00,682.69,683.4,682.0,682.0,1801.0,682.69,683.4,682.0,682.0,1801.0
2021-10-20 12:20:00,682.96,683.65,682.5,683.17,1805.0,682.96,683.65,682.5,683.17,1805.0
2021-10-20 12:25:00,683.11,683.44,683.1,683.24,300.0,683.11,683.44,683.1,683.24,300.0
2021-10-20 12:30:00,683.53,685.0,683.53,684.26,2800.0,683.53,685.0,683.53,684.26,2800.0
2021-10-20 12:35:00,684.73,684.73,683.23,683.96,3504.0,684.73,684.73,683.23,683.96,3504.0
2021-10-20 12:40:00,683.7,683.7,683.22,683.22,1000.0,683.7,683.7,683.22,683.22,1000.0
2021-10-20 12:45:00,683.5,683.5,682.58,682.82,600.0,683.5,683.5,682.58,682.82,600.0
2021-10-20 12:50:00,682.56,683.52,682.13,683.51,1139.0,682.56,683.52,682.13,683.51,1139.0
2021-10-20 12:55:00,682.6,683.4,680.89,680.89,9015.0,682.6,683.4,680.89,680.89,9015.0
2021-10-20 13:00:00,681.32,682.6,681.31,681.7,4820.0,681.32,682.6,681.31,681.7,4820.0
2021-10-20 13:05:00,681.0,681.0,679.65,679.65,2513.0,681.0,681.0,679.65,679.65,2513.0
2021-10-20 13:10:00,680.03,680.85,679.79,679.8,1602.0,680.03,680.85,679.79,679.8,1602.0
2021-10-20 13:15:00,679.79,679.79,678.22,679.38,2200.0,679.79,679.79,678.22,679.38,2200.0
2021-10-20 13:20:00,678.91,679.38,678.2,679.16,975.0,678.91,679.38,678.2,679.16,975.0
2021-10-20 13:25:00,681.05,681.05,681.04,681.05,100.0,681.05,681.05,681.04,681.05,100.0
2021-10-20 13:30:00,681.4,681.4,679.28,680.11,1111.0,681.4,681.4,679.28,680.11,1111.0
2021-10-20 13:35:00,680.1,680.27,679.1,679.1,1000.0,680.1,680.27,679.1,679.1,1000.0
2021-10-20 13:40:00,679.02,679.03,679.02,679.03,200.0,679.02,679.03,679.02,679.03,200.0
2021-10-20 13:45:00,678.87,678.87,678.08,678.08,300.0,678.87,678.87,678.08,678.08,300.0
2021-10-20 13:50:00,678.08,678.08,678.08,678.08,0.0,678.08,678.08,678.08,678.08,0.0
2021-10-20 13:55:00,677.75,678.61,677.6,678.61,1001.0,677.75,678.61,677.6,678.61,1001.0
2021-10-20 14:00:00,679.23,679.6,678.98,679.22,1159.0,679.23,679.6,678.98,679.22,1159.0
2021-10-20 14:05:00,678.38,678.58,678.1,678.58,1201.0,678.38,678.58,678.1,678.58,1201.0
2021-10-20 14:10:00,678.58,678.58,678.58,678.58,0.0,678.58,678.58,678.58,678.58,0.0
2021-10-20 14:15:00,679.73,680.18,679.62,679.79,1200.0,679.73,680.18,679.62,679.79,1200.0
2021-10-20 14:20:00,679.28,679.83,679.28,679.83,500.0,679.28,679.83,679.28,679.83,500.0
2021-10-20 14:25:00,680.1,680.67,680.09,680.67,200.0,680.1,680.67,680.09,680.67,200.0
2021-10-20 14:30:00,680.61,680.65,680.45,680.46,400.0,680.61,680.65,680.45,680.46,400.0
2021-10-20 14:35:00,680.46,680.77,679.71,679.71,1200.0,680.46,680.77,679.71,679.71,1200.0
2021-10-20 14:40:00,679.5,681.0,679.46,680.2,1906.0,679.5,681.0,679.46,680.2,1906.0
2021-10-20 14:45:00,678.8,681.0,678.8,680.21,1239.0,678.8,681.0,678.8,680.21,1239.0
2021-10-20 14:50:00,681.23,681.23,681.23,681.23,100.0,681.23,681.23,681.23,681.23,100.0
2021-10-20 14:55:00,682.4,683.09,681.9,682.34,1862.0,682.4,683.09,681.9,682.34,1862.0
2021-10-20 15:00:00,682.53,682.98,682.53,682.56,600.0,682.53,682.98,682.53,682.56,600.0
2021-10-20 15:05:00,682.12,682.72,682.12,682.26,954.0,682.12,682.72,682.12,682.26,954.0
2021-10-20 15:10:00,682.75,682.87,682.13,682.13,1001.0,682.75,682.87,682.13,682.13,1001.0
2021-10-20 15:15:00,681.2,681.2,680.42,680.42,800.0,681.2,681.2,680.42,680.42,800.0
2021-10-20 15:20:00,680.43,680.66,680.28,680.28,500.0,680.43,680.66,680.28,680.28,500.0
2021-10-20 15:25:00,680.28,680.28,680.28,680.28,0.0,680.28,680.28,680.28,680.28,0.0
2021-10-20 15:30:00,679.86,679.96,679.27,679.77,1110.0,679.86,679.96,679.27,679.77,1110.0
2021-10-20 15:35:00,679.33,679.33,678.99,679.09,400.0,679.33,679.33,678.99,679.09,400.0
2021-10-20 15:40:00,679.14,679.39,678.31,678.31,1365.0,679.14,679.39,678.31,678.31,1365.0
2021-10-20 15:45:00,678.45,678.96,678.45,678.49,1991.0,678.45,678.96,678.45,678.49,1991.0
2021-10-20 15:50:00,678.82,679.01,678.42,678.56,2542.0,678.82,679.01,678.42,678.56,2542.0
2021-10-20 15:55:00,678.43,678.69,677.34,677.66,9197.0,678.43,678.69,677.34,677.66,9197.0
2021-10-21 09:30:00,672.95,678.4,672.95,678.4,2714.0,672.95,678.4,672.95,678.4,2714.0
2021-10-21 09:35:00,677.98,677.98,677.97,677.97,203.0,677.98,677.98,677.97,677.97,203.0
2021-10-21 09:40:00,678.68,678.68,676.53,676.8,800.0,678.68,678.68,676.53,676.8,800.0
2021-10-21 09:45:00,676.77,676.77,674.74,674.75,1101.0,676.77,676.77,674.74,674.75,1101.0
2021-10-21 09:50:00,675.79,675.79,675.57,675.57,200.0,675.79,675.79,675.57,675.57,200.0
2021-10-21 09:55:00,676.51,678.85,676.51,678.68,1611.0,676.51,678.85,676.51,678.68,1611.0
2021-10-21 10:00:00,678.62,679.99,678.62,679.98,500.0,678.62,679.99,678.62,679.98,500.0
2021-10-21 10:05:00,679.92,681.04,679.91,680.31,895.0,679.92,681.04,679.91,680.31,895.0
2021-10-21 10:10:00,679.88,679.88,678.65,678.65,1100.0,679.88,679.88,678.65,678.65,1100.0
2021-10-21 10:15:00,679.94,679.94,679.64,679.64,200.0,679.94,679.94,679.64,679.64,200.0
2021-10-21 10:20:00,679.71,679.75,679.41,679.75,700.0,679.71,679.75,679.41,679.75,700.0
2021-10-21 10:25:00,680.42,680.42,678.07,679.1,1108.0,680.42,680.42,678.07,679.1,1108.0
2021-10-21 10:30:00,679.1,679.1,676.57,677.8,5279.0,679.1,679.1,676.57,677.8,5279.0
2021-10-21 10:35:00,677.36,677.76,673.97,674.33,5604.0,677.36,677.76,673.97,674.33,5604.0
2021-10-21 10:40:00,673.59,674.64,673.37,674.19,511.0,673.59,674.64,673.37,674.19,511.0
2021-10-21 10:45:00,674.4,675.0,673.36,674.1,2306.0,674.4,675.0,673.36,674.1,2306.0
2021-10-21 10:50:00,674.15,674.6,673.25,673.27,2600.0,674.15,674.6,673.25,673.27,2600.0
2021-10-21 10:55:00,674.0,674.02,672.75,672.75,400.0,674.0,674.02,672.75,672.75,400.0
2021-10-21 11:00:00,671.1,671.1,671.1,671.1,100.0,671.1,671.1,671.1,671.1,100.0
2021-10-21 11:05:00,671.45,671.45,671.0,671.0,949.0,671.45,671.45,671.0,671.0,949.0
2021-10-21 11:10:00,671.0,671.0,671.0,671.0,0.0,671.0,671.0,671.0,671.0,0.0
2021-10-21 11:15:00,671.32,671.33,670.84,670.96,629.0,671.32,671.33,670.84,670.96,629.0
2021-10-21 11:20:00,670.55,670.55,668.22,668.82,4262.0,670.55,670.55,668.22,668.82,4262.0
2021-10-21 11:25:00,669.44,669.44,667.87,668.0,2399.0,669.44,669.44,667.87,668.0,2399.0
2021-10-21 11:30:00,667.3,667.8,667.3,667.36,2100.0,667.3,667.8,667.3,667.36,2100.0
2021-10-21 11:35:00,667.0,667.14,666.39,666.41,600.0,667.0,667.14,666.39,666.41,600.0
2021-10-21 11:40:00,666.82,667.44,666.39,666.63,900.0,666.82,667.44,666.39,666.63,900.0
2021-10-21 11:45:00,666.85,667.79,666.63,667.78,1341.0,666.85,667.79,666.63,667.78,1341.0
2021-10-21 11:50:00,668.16,668.16,667.0,667.0,831.0,668.16,668.16,667.0,667.0,831.0
2021-10-21 11:55:00,667.0,667.0,666.0,666.0,1573.0,667.0,667.0,666.0,666.0,1573.0
2021-10-21 12:00:00,666.12,667.7,665.66,667.23,6315.0,666.12,667.7,665.66,667.23,6315.0
2021-10-21 12:05:00,667.4,667.43,666.71,666.71,1505.0,667.4,667.43,666.71,666.71,1505.0
2021-10-21 12:10:00,666.64,670.64,666.64,670.11,2310.0,666.64,670.64,666.64,670.11,2310.0
2021-10-21 12:15:00,670.08,670.08,668.88,669.0,1560.0,670.08,670.08,668.88,669.0,1560.0
2021-10-21 12:20:00,670.12,670.34,669.7,670.0,1400.0,670.12,670.34,669.7,670.0,1400.0
2021-10-21 12:25:00,670.2,670.23,670.19,670.23,200.0,670.2,670.23,670.19,670.23,200.0
2021-10-21 12:30:00,669.71,670.33,669.59,670.33,500.0,669.71,670.33,669.59,670.33,500.0
2021-10-21 12:35:00,670.29,671.06,670.1,671.0,709.0,670.29,671.06,670.1,671.0,709.0
2021-10-21 12:40:00,671.54,671.81,670.7,671.66,2616.0,671.54,671.81,670.7,671.66,2616.0
2021-10-21 12:45:00,671.47,671.47,670.87,670.87,611.0,671.47,671.47,670.87,670.87,611.0
2021-10-21 12:50:00,670.92,671.2,670.88,671.2,400.0,670.92,671.2,670.88,671.2,400.0
2021-10-21 12:55:00,671.08,671.28,671.08,671.26,400.0,671.08,671.28,671.08,671.26,400.0
2021-10-21 13:00:00,671.38,672.63,671.22,672.47,801.0,671.38,672.63,671.22,672.47,801.0
2021-10-21 13:05:00,672.47,672.47,672.47,672.47,0.0,672.47,672.47,672.47,672.47,0.0
2021-10-21 13:10:00,673.14,674.04,672.84,673.12,1174.0,673.14,674.04,672.84,673.12,1174.0
2021-10-21 13:15:00,673.41,674.06,673.36,673.76,2400.0,673.41,674.06,673.36,673.76,2400.0
2021-10-21 13:20:00,674.46,674.55,674.02,674.55,600.0,674.46,674.55,674.02,674.55,600.0
2021-10-21 13:25:00,674.45,674.45,673.68,673.68,600.0,674.45,674.45,673.68,673.68,600.0
2021-10-21 13:30:00,674.13,674.61,673.22,673.23,1101.0,674.13,674.61,673.22,673.23,1101.0
2021-10-21 13:35:00,672.77,673.01,672.54,673.0,1000.0,672.77,673.01,672.54,673.0,1000.0
2021-10-21 13:40:00,673.7,673.7,672.49,672.49,900.0,673.7,673.7,672.49,672.49,900.0
2021-10-21 13:45:00,672.14,672.14,672.14,672.14,100.0,672.14,672.14,672.14,672.14,100.0
2021-10-21 13:50:00,673.17,673.17,672.06,672.06,947.0,673.17,673.17,672.06,672.06,947.0
2021-10-21 13:55:00,672.06,672.06,672.06,672.06,0.0,672.06,672.06,672.06,672.06,0.0
2021-10-21 14:00:00,671.44,671.44,671.44,671.44,150.0,671.44,671.44,671.44,671.44,150.0
2021-10-21 14:05:00,672.2,672.2,671.75,671.75,1532.0,672.2,672.2,671.75,671.75,1532.0
2021-10-21 14:10:00,671.46,671.97,671.46,671.97,1252.0,671.46,671.97,671.46,671.97,1252.0
2021-10-21 14:15:00,672.2,673.7,672.2,673.0,3942.0,672.2,673.7,672.2,673.0,3942.0
2021-10-21 14:20:00,673.04,673.09,672.35,672.35,1500.0,673.04,673.09,672.35,672.35,1500.0
2021-10-21 14:25:00,672.59,672.59,671.54,671.54,725.0,672.59,672.59,671.54,671.54,725.0
2021-10-21 14:30:00,671.54,671.54,671.54,671.54,0.0,671.54,671.54,671.54,671.54,0.0
2021-10-21 14:35:00,671.05,671.17,670.05,670.06,800.0,671.05,671.17,670.05,670.06,800.0
2021-10-21 14:40:00,671.0,671.0,670.0,670.26,1200.0,671.0,671.0,670.0,670.26,1200.0
2021-10-21 14:45:00,670.01,670.01,670.0,670.0,200.0,670.01,670.01,670.0,670.0,200.0
2021-10-21 14:50:00,669.53,669.54,669.53,669.54,310.0,669.53,669.54,669.53,669.54,310.0
2021-10-21 14:55:00,669.63,669.95,669.16,669.16,400.0,669.63,669.95,669.16,669.16,400.0
2021-10-21 15:00:00,669.13,669.79,669.13,669.79,300.0,669.13,669.79,669.13,669.79,300.0
2021-10-21 15:05:00,670.23,670.9,670.23,670.9,200.0,670.23,670.9,670.23,670.9,200.0
2021-10-21 15:10:00,670.5,670.56,670.32,670.56,941.0,670.5,670.56,670.32,670.56,941.0
2021-10-21 15:15:00,670.94,670.94,669.98,670.03,500.0,670.94,670.94,669.98,670.03,500.0
2021-10-21 15:20:00,670.06,670.55,669.65,670.55,900.0,670.06,670.55,669.65,670.55,900.0
2021-10-21 15:25:00,670.71,671.5,670.38,671.0,600.0,670.71,671.5,670.38,671.0,600.0
2021-10-21 15:30:00,670.9,671.1,670.42,670.81,1998.0,670.9,671.1,670.42,670.81,1998.0
2021-10-21 15:35:00,670.69,671.46,670.51,670.51,1200.0,670.69,671.46,670.51,670.51,1200.0
2021-10-21 15:40:00,669.84,670.32,669.34,670.0,1100.0,669.84,670.32,669.34,670.0,1100.0
2021-10-21 15:45:00,669.89,670.45,669.61,670.45,1110.0,669.89,670.45,669.61,670.45,1110.0
2021-10-21 15:50:00,669.95,671.34,669.7,671.34,5437.0,669.95,671.34,669.7,671.34,5437.0
2021-10-21 15:55:00,671.5,672.71,671.5,672.05,17518.0,671.5,672.71,671.5,672.05,17518.0
2021-10-22 09:30:00,668.87,670.6,668.87,669.52,2381.0,668.87,670.6,668.87,669.52,2381.0
2021-10-22 09:35:00,670.0,670.2,670.0,670.2,1307.0,670.0,670.2,670.0,670.2,1307.0
2021-10-22 09:40:00,671.95,671.95,667.12,668.79,2816.0,671.95,671.95,667.12,668.79,2816.0
2021-10-22 09:45:00,666.3,666.32,663.94,663.94,1475.0,666.3,666.32,663.94,663.94,1475.0
2021-10-22 09:50:00,664.11,666.96,664.11,666.13,6697.0,664.11,666.96,664.11,666.13,6697.0
2021-10-22 09:55:00,666.74,667.16,665.03,666.17,5856.0,666.74,667.16,665.03,666.17,5856.0
2021-10-22 10:00:00,664.82,664.82,662.49,664.03,2100.0,664.82,664.82,662.49,664.03,2100.0
2021-10-22 10:05:00,663.47,664.79,663.31,663.84,2325.0,663.47,664.79,663.31,663.84,2325.0
2021-10-22 10:10:00,664.0,664.39,663.02,663.67,1549.0,664.0,664.39,663.02,663.67,1549.0
2021-10-22 10:15:00,663.31,664.2,662.64,662.86,2300.0,663.31,664.2,662.64,662.86,2300.0
2021-10-22 10:20:00,663.13,663.14,661.5,661.5,900.0,663.13,663.14,661.5,661.5,900.0
2021-10-22 10:25:00,662.08,664.06,661.94,664.06,1300.0,662.08,664.06,661.94,664.06,1300.0
2021-10-22 10:30:00,663.5,664.0,662.03,664.0,2217.0,663.5,664.0,662.03,664.0,2217.0
2021-10-22 10:35:00,663.86,664.06,662.79,663.87,2746.0,663.86,664.06,662.79,663.87,2746.0
2021-10-22 10:40:00,663.53,664.58,663.53,663.77,700.0,663.53,664.58,663.53,663.77,700.0
2021-10-22 10:45:00,663.89,666.21,663.33,665.49,2200.0,663.89,666.21,663.33,665.49,2200.0
2021-10-22 10:50:00,665.1,665.1,664.0,664.73,1550.0,665.1,665.1,664.0,664.73,1550.0
2021-10-22 10:55:00,665.71,665.71,665.71,665.71,100.0,665.71,665.71,665.71,665.71,100.0
2021-10-22 11:00:00,666.37,667.0,666.2,666.79,1916.0,666.37,667.0,666.2,666.79,1916.0
2021-10-22 11:05:00,667.79,669.02,666.99,668.92,824.0,667.79,669.02,666.99,668.92,824.0
2021-10-22 11:10:00,669.22,669.51,668.67,668.67,700.0,669.22,669.51,668.67,668.67,700.0
2021-10-22 11:15:00,668.9,668.91,666.99,668.1,860.0,668.9,668.91,666.99,668.1,860.0
2021-10-22 11:20:00,667.59,667.59,666.78,666.78,200.0,667.59,667.59,666.78,666.78,200.0
2021-10-22 11:25:00,666.18,666.92,665.89,666.92,692.0,666.18,666.92,665.89,666.92,692.0
2021-10-22 11:30:00,665.89,667.33,665.89,666.83,806.0,665.89,667.33,665.89,666.83,806.0
2021-10-22 11:35:00,665.62,665.62,663.74,663.82,1097.0,665.62,665.62,663.74,663.82,1097.0
2021-10-22 11:40:00,663.89,663.9,661.99,662.15,2650.0,663.89,663.9,661.99,662.15,2650.0
2021-10-22 11:45:00,660.47,660.68,660.47,660.68,300.0,660.47,660.68,660.47,660.68,300.0
2021-10-22 11:50:00,661.31,662.18,659.85,660.43,3736.0,661.31,662.18,659.85,660.43,3736.0
2021-10-22 11:55:00,661.43,662.71,660.96,662.71,1834.0,661.43,662.71,660.96,662.71,1834.0
2021-10-22 12:00:00,663.52,664.06,662.62,662.96,1135.0,663.52,664.06,662.62,662.96,1135.0
2021-10-22 12:05:00,663.95,669.75,663.72,668.51,14859.0,663.95,669.75,663.72,668.51,14859.0
2021-10-22 12:10:00,668.37,668.37,666.44,667.41,889.0,668.37,668.37,666.44,667.41,889.0
2021-10-22 12:15:00,666.87,667.05,666.87,666.91,302.0,666.87,667.05,666.87,666.91,302.0
2021-10-22 12:20:00,667.14,667.64,667.14,667.43,400.0,667.14,667.64,667.14,667.43,400.0
2021-10-22 12:25:00,667.81,669.47,667.81,668.27,1243.0,667.81,669.47,667.81,668.27,1243.0
2021-10-22 12:30:00,668.82,670.25,668.81,670.25,1364.0,668.82,670.25,668.81,670.25,1364.0
2021-10-22 12:35:00,669.85,670.11,669.45,670.02,852.0,669.85,670.11,669.45,670.02,852.0
2021-10-22 12:40:00,670.41,671.99,670.31,671.85,2523.0,670.41,671.99,670.31,671.85,2523.0
2021-10-22 12:45:00,671.69,673.64,671.44,672.37,6342.0,671.69,673.64,671.44,672.37,6342.0
2021-10-22 12:50:00,672.27,672.32,669.88,670.34,2500.0,672.27,672.32,669.88,670.34,2500.0
2021-10-22 12:55:00,670.67,670.67,669.94,669.94,400.0,670.67,670.67,669.94,669.94,400.0
2021-10-22 13:00:00,668.99,668.99,668.99,668.99,100.0,668.99,668.99,668.99,668.99,100.0
2021-10-22 13:05:00,669.09,670.37,669.09,669.92,400.0,669.09,670.37,669.09,669.92,400.0
2021-10-22 13:10:00,670.26,670.27,669.87,669.96,800.0,670.26,670.27,669.87,669.96,800.0
2021-10-22 13:15:00,669.94,669.94,669.92,669.92,200.0,669.94,669.94,669.92,669.92,200.0
2021-10-22 13:20:00,669.69,669.69,669.32,669.33,400.0,669.69,669.69,669.32,669.33,400.0
2021-10-22 13:25:00,668.94,669.05,668.94,669.04,300.0,668.94,669.05,668.94,669.04,300.0
2021-10-22 13:30:00,668.77,669.79,668.77,669.79,700.0,668.77,669.79,668.77,669.79,700.0
2021-10-22 13:35:00,670.03,670.36,669.11,669.8,1000.0,670.03,670.36,669.11,669.8,1000.0
2021-10-22 13:40:00,670.63,671.13,670.26,671.01,1856.0,670.63,671.13,670.26,671.01,1856.0
2021-10-22 13:45:00,670.47,671.99,668.61,669.24,5367.0,670.47,671.99,668.61,669.24,5367.0
2021-10-22 13:50:00,668.12,668.12,668.12,668.12,100.0,668.12,668.12,668.12,668.12,100.0
2021-10-22 13:55:00,668.76,668.76,666.51,666.51,900.0,668.76,668.76,666.51,666.51,900.0
2021-10-22 14:00:00,667.21,667.47,666.58,667.47,400.0,667.21,667.47,666.58,667.47,400.0
2021-10-22 14:05:00,667.2,668.22,667.19,667.46,6065.0,667.2,668.22,667.19,667.46,6065.0
2021-10-22 14:10:00,667.45,667.73,666.77,666.77,3168.0,667.45,667.73,666.77,666.77,3168.0
2021-10-22 14:15:00,667.08,667.08,667.08,667.08,100.0,667.08,667.08,667.08,667.08,100.0
2021-10-22 14:20:00,667.08,667.08,667.08,667.08,0.0,667.08,667.08,667.08,667.08,0.0
2021-10-22 14:25:00,668.24,668.24,667.97,667.97,300.0,668.24,668.24,667.97,667.97,300.0
2021-10-22 14:30:00,668.77,669.24,668.26,668.95,1398.0,668.77,669.24,668.26,668.95,1398.0
2021-10-22 14:35:00,668.04,669.32,668.04,668.24,1455.0,668.04,669.32,668.04,668.24,1455.0
2021-10-22 14:40:00,669.02,669.26,668.95,669.13,1044.0,669.02,669.26,668.95,669.13,1044.0
2021-10-22 14:45:00,669.19,669.86,668.68,669.16,4467.0,669.19,669.86,668.68,669.16,4467.0
2021-10-22 14:50:00,668.62,668.79,668.62,668.79,390.0,668.62,668.79,668.62,668.79,390.0
2021-10-22 14:55:00,667.45,667.45,667.45,667.45,100.0,667.45,667.45,667.45,667.45,100.0
2021-10-22 15:00:00,666.84,666.84,666.45,666.55,400.0,666.84,666.84,666.45,666.55,400.0
2021-10-22 15:05:00,666.36,666.85,666.09,666.85,1700.0,666.36,666.85,666.09,666.85,1700.0
2021-10-22 15:10:00,666.93,668.28,666.93,668.28,2800.0,666.93,668.28,666.93,668.28,2800.0
2021-10-22 15:15:00,668.32,668.33,667.72,667.72,1550.0,668.32,668.33,667.72,667.72,1550.0
2021-10-22 15:20:00,666.56,667.19,666.54,666.78,1000.0,666.56,667.19,666.54,666.78,1000.0
2021-10-22 15:25:00,666.73,666.73,665.98,666.23,1000.0,666.73,666.73,665.98,666.23,1000.0
2021-10-22 15:30:00,666.44,668.44,666.44,667.86,3753.0,666.44,668.44,666.44,667.86,3753.0
2021-10-22 15:35:00,667.97,668.69,667.1,668.69,3400.0,667.97,668.69,667.1,668.69,3400.0
2021-10-22 15:40:00,669.04,669.66,668.74,669.39,2949.0,669.04,669.66,668.74,669.39,2949.0
2021-10-22 15:45:00,669.4,669.61,668.44,669.24,2300.0,669.4,669.61,668.44,669.24,2300.0
2021-10-22 15:50:00,668.66,669.74,668.05,668.05,4708.0,668.66,669.74,668.05,668.05,4708.0
2021-10-22 15:55:00,668.05,668.4,666.97,667.22,15268.0,668.05,668.4,666.97,667.22,15268.0
2021-10-25 09:30:00,667.67,667.67,663.67,663.67,3331.0,667.67,667.67,663.67,663.67,3331.0
2021-10-25 09:35:00,664.97,664.97,663.26,663.26,2401.0,664.97,664.97,663.26,663.26,2401.0
2021-10-25 09:40:00,663.02,664.09,661.37,664.09,1982.0,663.02,664.09,661.37,664.09,1982.0
2021-10-25 09:45:00,664.01,664.01,660.79,661.09,1000.0,664.01,664.01,660.79,661.09,1000.0
2021-10-25 09:50:00,660.91,661.74,659.0,659.79,3117.0,660.91,661.74,659.0,659.79,3117.0
2021-10-25 09:55:00,659.24,660.49,658.0,658.34,2696.0,659.24,660.49,658.0,658.34,2696.0
2021-10-25 10:00:00,658.02,660.0,658.0,658.84,7605.0,658.02,660.0,658.0,658.84,7605.0
2021-10-25 10:05:00,658.77,658.89,657.78,658.53,835.0,658.77,658.89,657.78,658.53,835.0
2021-10-25 10:10:00,658.87,659.62,658.13,658.13,5406.0,658.87,659.62,658.13,658.13,5406.0
2021-10-25 10:15:00,658.6,660.53,657.87,660.53,8025.0,658.6,660.53,657.87,660.53,8025.0
2021-10-25 10:20:00,659.87,660.9,659.51,660.87,9670.0,659.87,660.9,659.51,660.87,9670.0
2021-10-25 10:25:00,661.33,663.43,661.33,662.81,2527.0,661.33,663.43,661.33,662.81,2527.0
2021-10-25 10:30:00,662.51,662.51,660.74,661.36,2161.0,662.51,662.51,660.74,661.36,2161.0
2021-10-25 10:35:00,661.13,661.13,660.03,660.73,2335.0,661.13,661.13,660.03,660.73,2335.0
2021-10-25 10:40:00,660.65,660.65,659.78,659.78,200.0,660.65,660.65,659.78,659.78,200.0
2021-10-25 10:45:00,660.76,660.92,658.62,659.85,4498.0,660.76,660.92,658.62,659.85,4498.0
2021-10-25 10:50:00,660.35,661.01,659.7,659.7,6585.0,660.35,661.01,659.7,659.7,6585.0
2021-10-25 10:55:00,659.93,660.06,658.79,659.35,2777.0,659.93,660.06,658.79,659.35,2777.0
2021-10-25 11:00:00,659.25,659.25,656.0,656.88,4082.0,659.25,659.25,656.0,656.88,4082.0
2021-10-25 11:05:00,656.51,656.51,656.15,656.16,831.0,656.51,656.51,656.15,656.16,831.0
2021-10-25 11:10:00,656.24,656.91,655.91,656.73,1639.0,656.24,656.91,655.91,656.73,1639.0
2021-10-25 11:15:00,656.74,656.74,655.77,655.77,2063.0,656.74,656.74,655.77,655.77,2063.0
2021-10-25 11:20:00,655.72,656.44,655.71,656.44,1279.0,655.72,656.44,655.71,656.44,1279.0
2021-10-25 11:25:00,656.26,656.26,653.75,653.78,1200.0,656.26,656.26,653.75,653.78,1200.0
2021-10-25 11:30:00,653.44,653.98,653.23,653.94,1591.0,653.44,653.98,653.23,653.94,1591.0
2021-10-25 11:35:00,652.65,654.15,652.65,653.0,2527.0,652.65,654.15,652.65,653.0,2527.0
2021-10-25 11:40:00,652.0,655.39,652.0,655.39,3779.0,652.0,655.39,652.0,655.39,3779.0
2021-10-25 11:45:00,656.91,657.81,656.0,656.26,2083.0,656.91,657.81,656.0,656.26,2083.0
2021-10-25 11:50:00,656.1,656.62,656.09,656.62,432.0,656.1,656.62,656.09,656.62,432.0
2021-10-25 11:55:00,656.54,656.54,656.25,656.25,200.0,656.54,656.54,656.25,656.25,200.0
2021-10-25 12:00:00,657.1,658.5,655.21,658.0,6893.0,657.1,658.5,655.21,658.0,6893.0
2021-10-25 12:05:00,657.8,660.37,657.61,659.84,4227.0,657.8,660.37,657.61,659.84,4227.0
2021-10-25 12:10:00,660.4,660.4,658.81,660.15,1292.0,660.4,660.4,658.81,660.15,1292.0
2021-10-25 12:15:00,660.35,660.35,658.36,658.37,1100.0,660.35,660.35,658.36,658.37,1100.0
2021-10-25 12:20:00,658.49,660.13,658.44,660.13,600.0,658.49,660.13,658.44,660.13,600.0
2021-10-25 12:25:00,659.98,660.27,659.6,660.26,735.0,659.98,660.27,659.6,660.26,735.0
2021-10-25 12:30:00,660.99,660.99,660.01,660.65,300.0,660.99,660.99,660.01,660.65,300.0
2021-10-25 12:35:00,659.84,659.95,659.32,659.95,502.0,659.84,659.95,659.32,659.95,502.0
2021-10-25 12:40:00,660.81,660.81,659.28,659.28,800.0,660.81,660.81,659.28,659.28,800.0
2021-10-25 12:45:00,659.28,659.28,659.28,659.28,0.0,659.28,659.28,659.28,659.28,0.0
2021-10-25 12:50:00,660.0,660.1,659.76,659.99,400.0,660.0,660.1,659.76,659.99,400.0
2021-10-25 12:55:00,660.84,662.1,660.64,662.1,1500.0,660.84,662.1,660.64,662.1,1500.0
2021-10-25 13:00:00,662.13,663.02,662.13,662.77,1500.0,662.13,663.02,662.13,662.77,1500.0
2021-10-25 13:05:00,662.56,663.37,662.56,663.37,200.0,662.56,663.37,662.56,663.37,200.0
2021-10-25 13:10:00,662.42,662.8,662.19,662.8,820.0,662.42,662.8,662.19,662.8,820.0
2021-10-25 13:15:00,663.56,663.65,663.56,663.65,200.0,663.56,663.65,663.56,663.65,200.0
2021-10-25 13:20:00,663.55,664.23,663.46,663.46,1143.0,663.55,664.23,663.46,663.46,1143.0
2021-10-25 13:25:00,663.97,665.0,663.97,665.0,1138.0,663.97,665.0,663.97,665.0,1138.0
2021-10-25 13:30:00,664.76,665.25,664.51,665.25,800.0,664.76,665.25,664.51,665.25,800.0
2021-10-25 13:35:00,665.25,665.25,665.25,665.25,0.0,665.25,665.25,665.25,665.25,0.0
2021-10-25 13:40:00,665.03,666.0,664.76,666.0,900.0,665.03,666.0,664.76,666.0,900.0
2021-10-25 13:45:00,666.23,666.99,666.15,666.9,1695.0,666.23,666.99,666.15,666.9,1695.0
2021-10-25 13:50:00,666.5,667.3,666.49,666.98,1924.0,666.5,667.3,666.49,666.98,1924.0
2021-10-25 13:55:00,666.94,667.97,666.94,667.97,400.0,666.94,667.97,666.94,667.97,400.0
2021-10-25 14:00:00,668.0,668.0,667.2,667.5,600.0,668.0,668.0,667.2,667.5,600.0
2021-10-25 14:05:00,667.44,667.74,667.03,667.51,905.0,667.44,667.74,667.03,667.51,905.0
2021-10-25 14:10:00,667.16,668.01,667.16,667.5,400.0,667.16,668.01,667.16,667.5,400.0
2021-10-25 14:15:00,667.61,668.27,667.61,668.0,1400.0,667.61,668.27,667.61,668.0,1400.0
2021-10-25 14:20:00,669.03,670.0,668.65,669.73,3616.0,669.03,670.0,668.65,669.73,3616.0
2021-10-25 14:25:00,669.74,671.23,669.74,670.74,2400.0,669.74,671.23,669.74,670.74,2400.0
2021-10-25 14:30:00,670.19,672.28,670.19,672.09,4871.0,670.19,672.28,670.19,672.09,4871.0
2021-10-25 14:35:00,671.67,672.04,670.19,670.19,1236.0,671.67,672.04,670.19,670.19,1236.0
2021-10-25 14:40:00,670.68,671.28,670.0,670.0,612.0,670.68,671.28,670.0,670.0,612.0
2021-10-25 14:45:00,671.06,671.51,671.06,671.51,300.0,671.06,671.51,671.06,671.51,300.0
2021-10-25 14:50:00,671.82,672.89,671.34,672.89,7469.0,671.82,672.89,671.34,672.89,7469.0
2021-10-25 14:55:00,672.89,672.98,670.0,670.0,5768.0,672.89,672.98,670.0,670.0,5768.0
2021-10-25 15:00:00,670.12,671.29,669.0,671.29,1550.0,670.12,671.29,669.0,671.29,1550.0
2021-10-25 15:05:00,670.69,672.63,670.67,671.03,7825.0,670.69,672.63,670.67,671.03,7825.0
2021-10-25 15:10:00,671.4,672.1,671.4,671.48,1337.0,671.4,672.1,671.4,671.48,1337.0
2021-10-25 15:15:00,671.79,671.79,669.66,669.66,2106.0,671.79,671.79,669.66,669.66,2106.0
2021-10-25 15:20:00,670.99,671.25,670.16,671.25,750.0,670.99,671.25,670.16,671.25,750.0
2021-10-25 15:25:00,671.14,671.14,669.96,669.97,2826.0,671.14,671.14,669.96,669.97,2826.0
2021-10-25 15:30:00,670.02,670.47,670.02,670.47,700.0,670.02,670.47,670.02,670.47,700.0
2021-10-25 15:35:00,670.29,670.32,670.29,670.31,400.0,670.29,670.32,670.29,670.31,400.0
2021-10-25 15:40:00,669.76,670.6,669.61,669.89,1566.0,669.76,670.6,669.61,669.89,1566.0
2021-10-25 15:45:00,669.64,669.81,669.13,669.81,2613.0,669.64,669.81,669.13,669.81,2613.0
2021-10-25 15:50:00,669.49,669.73,668.21,668.62,3595.0,669.49,669.73,668.21,668.62,3595.0
2021-10-25 15:55:00,668.64,669.87,668.52,669.87,13708.0,668.64,669.87,668.52,669.87,13708.0
2021-10-26 09:30:00,674.5,675.01,672.46,674.28,2596.0,674.5,675.01,672.46,674.28,2596.0
2021-10-26 09:35:00,673.11,673.11,666.67,668.0,1781.0,673.11,673.11,666.67,668.0,1781.0
2021-10-26 09:40:00,667.78,668.03,666.62,668.0,1846.0,667.78,668.03,666.62,668.0,1846.0
2021-10-26 09:45:00,669.74,670.21,669.0,669.0,2060.0,669.74,670.21,669.0,669.0,2060.0
2021-10-26 09:50:00,669.25,669.25,668.48,669.0,400.0,669.25,669.25,668.48,669.0,400.0
2021-10-26 09:55:00,667.54,668.26,667.22,667.58,527.0,667.54,668.26,667.22,667.58,527.0
2021-10-26 10:00:00,667.34,668.53,667.34,668.53,400.0,667.34,668.53,667.34,668.53,400.0
2021-10-26 10:05:00,669.59,670.12,669.41,670.12,500.0,669.59,670.12,669.41,670.12,500.0
2021-10-26 10:10:00,671.1,671.1,671.09,671.1,250.0,671.1,671.1,671.09,671.1,250.0
2021-10-26 10:15:00,671.0,671.21,669.41,669.41,1036.0,671.0,671.21,669.41,669.41,1036.0
2021-10-26 10:20:00,668.29,672.0,668.29,671.66,2500.0,668.29,672.0,668.29,671.66,2500.0
2021-10-26 10:25:00,671.79,671.79,666.89,666.91,1407.0,671.79,671.79,666.89,666.91,1407.0
2021-10-26 10:30:00,666.22,667.96,665.0,667.96,1220.0,666.22,667.96,665.0,667.96,1220.0
2021-10-26 10:35:00,667.99,669.2,667.99,668.04,600.0,667.99,669.2,667.99,668.04,600.0
2021-10-26 10:40:00,665.91,665.91,665.91,665.91,265.0,665.91,665.91,665.91,665.91,265.0
2021-10-26 10:45:00,667.01,667.44,666.61,666.81,2543.0,667.01,667.44,666.61,666.81,2543.0
2021-10-26 10:50:00,667.11,668.9,667.1,667.1,2473.0,667.11,668.9,667.1,667.1,2473.0
2021-10-26 10:55:00,667.7,667.7,666.02,666.02,301.0,667.7,667.7,666.02,666.02,301.0
2021-10-26 11:00:00,666.29,666.42,665.0,665.0,1901.0,666.29,666.42,665.0,665.0,1901.0
2021-10-26 11:05:00,664.3,664.99,664.01,664.1,1413.0,664.3,664.99,664.01,664.1,1413.0
2021-10-26 11:10:00,664.26,664.54,663.35,663.53,2163.0,664.26,664.54,663.35,663.53,2163.0
2021-10-26 11:15:00,663.24,664.51,663.24,664.51,300.0,663.24,664.51,663.24,664.51,300.0
2021-10-26 11:20:00,664.57,664.57,664.56,664.57,100.0,664.57,664.57,664.56,664.57,100.0
2021-10-26 11:25:00,664.86,664.87,664.55,664.55,200.0,664.86,664.87,664.55,664.55,200.0
2021-10-26 11:30:00,664.3,664.3,662.14,662.52,700.0,664.3,664.3,662.14,662.52,700.0
2021-10-26 11:35:00,661.75,662.5,661.59,661.8,1973.0,661.75,662.5,661.59,661.8,1973.0
2021-10-26 11:40:00,663.82,663.87,663.14,663.38,2471.0,663.82,663.87,663.14,663.38,2471.0
2021-10-26 11:45:00,663.45,666.08,663.45,665.99,1741.0,663.45,666.08,663.45,665.99,1741.0
2021-10-26 11:50:00,664.84,665.35,664.46,665.35,700.0,664.84,665.35,664.46,665.35,700.0
2021-10-26 11:55:00,665.35,665.35,665.35,665.35,0.0,665.35,665.35,665.35,665.35,0.0
2021-10-26 12:00:00,662.98,662.98,662.57,662.75,400.0,662.98,662.98,662.57,662.75,400.0
2021-10-26 12:05:00,662.18,662.62,662.18,662.62,200.0,662.18,662.62,662.18,662.62,200.0
2021-10-26 12:10:00,662.51,662.51,660.89,660.97,2327.0,662.51,662.51,660.89,660.97,2327.0
2021-10-26 12:15:00,661.0,661.94,660.97,660.97,1001.0,661.0,661.94,660.97,660.97,1001.0
2021-10-26 12:20:00,661.35,661.49,660.64,660.64,400.0,661.35,661.49,660.64,660.64,400.0
2021-10-26 12:25:00,660.73,661.06,660.73,661.06,300.0,660.73,661.06,660.73,661.06,300.0
2021-10-26 12:30:00,660.64,661.04,660.0,661.04,2729.0,660.64,661.04,660.0,661.04,2729.0
2021-10-26 12:35:00,660.23,660.9,660.23,660.9,400.0,660.23,660.9,660.23,660.9,400.0
2021-10-26 12:40:00,660.07,660.07,656.0,656.0,2715.0,660.07,660.07,656.0,656.0,2715.0
2021-10-26 12:45:00,655.79,655.97,654.61,654.95,2060.0,655.79,655.97,654.61,654.95,2060.0
2021-10-26 12:50:00,655.48,655.48,655.04,655.04,300.0,655.48,655.48,655.04,655.04,300.0
2021-10-26 12:55:00,655.54,655.93,655.0,655.24,2031.0,655.54,655.93,655.0,655.24,2031.0
2021-10-26 13:00:00,654.67,655.38,654.14,655.38,1835.0,654.67,655.38,654.14,655.38,1835.0
2021-10-26 13:05:00,655.4,655.4,654.5,654.5,1000.0,655.4,655.4,654.5,654.5,1000.0
2021-10-26 13:10:00,653.88,653.88,652.85,652.85,400.0,653.88,653.88,652.85,652.85,400.0
2021-10-26 13:15:00,652.93,653.05,652.67,653.05,1300.0,652.93,653.05,652.67,653.05,1300.0
2021-10-26 13:20:00,652.95,653.48,652.0,653.25,5195.0,652.95,653.48,652.0,653.25,5195.0
2021-10-26 13:25:00,653.25,654.63,653.16,653.83,1747.0,653.25,654.63,653.16,653.83,1747.0
2021-10-26 13:30:00,653.84,654.34,653.75,653.77,1297.0,653.84,654.34,653.75,653.77,1297.0
2021-10-26 13:35:00,654.19,655.13,654.19,655.13,456.0,654.19,655.13,654.19,655.13,456.0
2021-10-26 13:40:00,655.91,655.91,653.99,654.0,1050.0,655.91,655.91,653.99,654.0,1050.0
2021-10-26 13:45:00,653.68,654.39,653.34,653.34,433.0,653.68,654.39,653.34,653.34,433.0
2021-10-26 13:50:00,653.79,654.01,653.44,653.62,2903.0,653.79,654.01,653.44,653.62,2903.0
2021-10-26 13:55:00,653.48,654.27,653.48,653.97,1100.0,653.48,654.27,653.48,653.97,1100.0
2021-10-26 14:00:00,654.78,655.77,654.76,655.31,1432.0,654.78,655.77,654.76,655.31,1432.0
2021-10-26 14:05:00,656.4,658.2,656.4,656.56,2318.0,656.4,658.2,656.4,656.56,2318.0
2021-10-26 14:10:00,655.62,658.41,655.62,658.02,2530.0,655.62,658.41,655.62,658.02,2530.0
2021-10-26 14:15:00,658.01,658.48,657.82,657.88,930.0,658.01,658.48,657.82,657.88,930.0
2021-10-26 14:20:00,657.78,658.09,657.1,658.09,750.0,657.78,658.09,657.1,658.09,750.0
2021-10-26 14:25:00,658.23,658.49,658.13,658.32,534.0,658.23,658.49,658.13,658.32,534.0
2021-10-26 14:30:00,658.76,659.78,658.25,658.93,5917.0,658.76,659.78,658.25,658.93,5917.0
2021-10-26 14:35:00,659.23,659.23,657.92,657.92,5195.0,659.23,659.23,657.92,657.92,5195.0
2021-10-26 14:40:00,657.82,659.26,657.7,659.25,3100.0,657.82,659.26,657.7,659.25,3100.0
2021-10-26 14:45:00,659.05,659.06,658.45,658.46,400.0,659.05,659.06,658.45,658.46,400.0
2021-10-26 14:50:00,658.19,658.19,657.71,657.71,600.0,658.19,658.19,657.71,657.71,600.0
2021-10-26 14:55:00,658.17,658.41,657.26,658.41,1050.0,658.17,658.41,657.26,658.41,1050.0
2021-10-26 15:00:00,658.73,659.56,658.23,659.41,599.0,658.73,659.56,658.23,659.41,599.0
2021-10-26 15:05:00,659.09,659.09,658.34,658.85,600.0,659.09,659.09,658.34,658.85,600.0
2021-10-26 15:10:00,658.36,658.5,658.33,658.33,500.0,658.36,658.5,658.33,658.33,500.0
2021-10-26 15:15:00,658.13,659.36,658.0,659.0,706.0,658.13,659.36,658.0,659.0,706.0
2021-10-26 15:20:00,658.65,658.79,658.21,658.79,700.0,658.65,658.79,658.21,658.79,700.0
2021-10-26 15:25:00,659.03,659.03,659.03,659.03,100.0,659.03,659.03,659.03,659.03,100.0
2021-10-26 15:30:00,658.88,659.68,658.88,659.68,879.0,658.88,659.68,658.88,659.68,879.0
2021-10-26 15:35:00,659.4,660.01,659.33,659.76,1725.0,659.4,660.01,659.33,659.76,1725.0
2021-10-26 15:40:00,659.87,660.65,659.8,660.63,2011.0,659.87,660.65,659.8,660.63,2011.0
2021-10-26 15:45:00,660.73,662.26,660.62,662.25,2884.0,660.73,662.26,660.62,662.25,2884.0
2021-10-26 15:50:00,662.56,663.0,661.31,661.32,3257.0,662.56,663.0,661.31,661.32,3257.0
2021-10-26 15:55:00,662.12,662.15,659.46,659.46,17592.0,662.12,662.15,659.46,659.46,17592.0
2021-10-27 09:30:00,664.7,664.7,658.51,658.51,2479.0,664.7,664.7,658.51,658.51,2479.0
2021-10-27 09:35:00,663.71,663.71,654.65,654.65,3072.0,663.71,663.71,654.65,654.65,3072.0
2021-10-27 09:40:00,655.78,662.02,655.78,659.52,2570.0,655.78,662.02,655.78,659.52,2570.0
2021-10-27 09:45:00,659.47,661.06,657.24,657.6,2791.0,659.47,661.06,657.24,657.6,2791.0
2021-10-27 09:50:00,657.6,657.6,657.6,657.6,0.0,657.6,657.6,657.6,657.6,0.0
2021-10-27 09:55:00,655.9,655.9,653.37,654.65,3517.0,655.9,655.9,653.37,654.65,3517.0
2021-10-27 10:00:00,653.74,654.98,653.71,653.71,698.0,653.74,654.98,653.71,653.71,698.0
2021-10-27 10:05:00,653.0,654.44,653.0,654.44,2264.0,653.0,654.44,653.0,654.44,2264.0
2021-10-27 10:10:00,652.0,653.66,652.0,653.66,500.0,652.0,653.66,652.0,653.66,500.0
2021-10-27 10:15:00,652.0,653.31,650.8,651.02,4404.0,652.0,653.31,650.8,651.02,4404.0
2021-10-27 10:20:00,651.43,652.21,650.25,650.96,5297.0,651.43,652.21,650.25,650.96,5297.0
2021-10-27 10:25:00,651.0,652.18,649.61,649.89,8038.0,651.0,652.18,649.61,649.89,8038.0
2021-10-27 10:30:00,650.14,652.04,650.14,651.95,1067.0,650.14,652.04,650.14,651.95,1067.0
2021-10-27 10:35:00,650.0,655.0,650.0,655.0,3779.0,650.0,655.0,650.0,655.0,3779.0
2021-10-27 10:40:00,654.11,654.11,652.0,652.62,3372.0,654.11,654.11,652.0,652.62,3372.0
2021-10-27 10:45:00,653.06,653.06,653.06,653.06,100.0,653.06,653.06,653.06,653.06,100.0
2021-10-27 10:50:00,653.26,653.8,652.9,653.61,903.0,653.26,653.8,652.9,653.61,903.0
2021-10-27 10:55:00,653.52,653.52,652.0,652.91,779.0,653.52,653.52,652.0,652.91,779.0
2021-10-27 11:00:00,653.71,653.71,653.71,653.71,100.0,653.71,653.71,653.71,653.71,100.0
2021-10-27 11:05:00,654.66,655.61,654.66,655.21,700.0,654.66,655.61,654.66,655.21,700.0
2021-10-27 11:10:00,655.0,655.0,654.31,654.32,550.0,655.0,655.0,654.31,654.32,550.0
2021-10-27 11:15:00,654.16,654.99,654.16,654.99,427.0,654.16,654.99,654.16,654.99,427.0
2021-10-27 11:20:00,654.8,654.8,653.41,653.42,500.0,654.8,654.8,653.41,653.42,500.0
2021-10-27 11:25:00,653.36,653.36,653.35,653.36,100.0,653.36,653.36,653.35,653.36,100.0
2021-10-27 11:30:00,653.25,653.7,652.0,652.44,2676.0,653.25,653.7,652.0,652.44,2676.0
2021-10-27 11:35:00,652.0,653.8,652.0,653.6,1761.0,652.0,653.8,652.0,653.6,1761.0
2021-10-27 11:40:00,653.06,654.98,653.06,654.06,2426.0,653.06,654.98,653.06,654.06,2426.0
2021-10-27 11:45:00,653.06,653.06,652.16,652.16,300.0,653.06,653.06,652.16,652.16,300.0
2021-10-27 11:50:00,652.13,653.03,652.13,653.03,477.0,652.13,653.03,652.13,653.03,477.0
2021-10-27 11:55:00,653.01,653.01,652.27,652.55,900.0,653.01,653.01,652.27,652.55,900.0
2021-10-27 12:00:00,652.66,652.66,652.65,652.66,100.0,652.66,652.66,652.65,652.66,100.0
2021-10-27 12:05:00,652.0,652.91,651.38,652.73,1762.0,652.0,652.91,651.38,652.73,1762.0
2021-10-27 12:10:00,653.0,654.0,652.59,652.59,985.0,653.0,654.0,652.59,652.59,985.0
2021-10-27 12:15:00,653.29,653.29,651.83,651.83,695.0,653.29,653.29,651.83,651.83,695.0
2021-10-27 12:20:00,652.19,655.0,652.18,653.75,5536.0,652.19,655.0,652.18,653.75,5536.0
2021-10-27 12:25:00,653.7,653.7,652.02,653.43,1750.0,653.7,653.7,652.02,653.43,1750.0
2021-10-27 12:30:00,652.94,653.63,652.93,653.63,1195.0,652.94,653.63,652.93,653.63,1195.0
2021-10-27 12:35:00,653.63,653.63,653.63,653.63,0.0,653.63,653.63,653.63,653.63,0.0
2021-10-27 12:40:00,653.38,654.04,653.0,654.04,899.0,653.38,654.04,653.0,654.04,899.0
2021-10-27 12:45:00,653.64,654.44,653.63,654.04,653.0,653.64,654.44,653.63,654.04,653.0
2021-10-27 12:50:00,654.2,655.32,654.2,655.21,511.0,654.2,655.32,654.2,655.21,511.0
2021-10-27 12:55:00,655.04,656.31,655.04,656.31,2046.0,655.04,656.31,655.04,656.31,2046.0
2021-10-27 13:00:00,656.5,657.83,656.24,657.49,900.0,656.5,657.83,656.24,657.49,900.0
2021-10-27 13:05:00,657.15,658.15,656.83,658.14,1039.0,657.15,658.15,656.83,658.14,1039.0
2021-10-27 13:10:00,658.03,659.21,658.02,659.21,660.0,658.03,659.21,658.02,659.21,660.0
2021-10-27 13:15:00,659.15,659.15,659.15,659.15,200.0,659.15,659.15,659.15,659.15,200.0
2021-10-27 13:20:00,659.16,660.9,659.16,659.65,1001.0,659.16,660.9,659.16,659.65,1001.0
2021-10-27 13:25:00,660.22,660.22,659.42,659.51,750.0,660.22,660.22,659.42,659.51,750.0
2021-10-27 13:30:00,659.51,659.51,659.51,659.51,0.0,659.51,659.51,659.51,659.51,0.0
2021-10-27 13:35:00,659.73,659.73,658.72,658.72,450.0,659.73,659.73,658.72,658.72,450.0
2021-10-27 13:40:00,658.52,658.97,658.52,658.65,600.0,658.52,658.97,658.52,658.65,600.0
2021-10-27 13:45:00,658.58,658.91,658.57,658.91,300.0,658.58,658.91,658.57,658.91,300.0
2021-10-27 13:50:00,658.88,659.0,658.88,659.0,200.0,658.88,659.0,658.88,659.0,200.0
2021-10-27 13:55:00,658.23,658.81,658.23,658.8,614.0,658.23,658.81,658.23,658.8,614.0
2021-10-27 14:00:00,657.95,658.32,657.94,658.32,200.0,657.95,658.32,657.94,658.32,200.0
2021-10-27 14:05:00,657.6,657.6,657.52,657.52,300.0,657.6,657.6,657.52,657.52,300.0
2021-10-27 14:10:00,657.61,657.61,657.6,657.61,100.0,657.61,657.61,657.6,657.61,100.0
2021-10-27 14:15:00,656.91,657.64,656.63,657.64,300.0,656.91,657.64,656.63,657.64,300.0
2021-10-27 14:20:00,656.48,656.71,656.01,656.71,300.0,656.48,656.71,656.01,656.71,300.0
2021-10-27 14:25:00,657.36,657.36,657.35,657.36,100.0,657.36,657.36,657.35,657.36,100.0
2021-10-27 14:30:00,656.5,657.03,656.5,656.96,500.0,656.5,657.03,656.5,656.96,500.0
2021-10-27 14:35:00,655.45,656.02,655.45,656.02,300.0,655.45,656.02,655.45,656.02,300.0
2021-10-27 14:40:00,656.59,656.59,655.52,656.25,500.0,656.59,656.59,655.52,656.25,500.0
2021-10-27 14:45:00,655.91,655.91,655.91,655.91,100.0,655.91,655.91,655.91,655.91,100.0
2021-10-27 14:50:00,655.43,655.43,654.95,655.37,715.0,655.43,655.43,654.95,655.37,715.0
2021-10-27 14:55:00,655.18,656.36,654.98,655.98,1000.0,655.18,656.36,654.98,655.98,1000.0
2021-10-27 15:00:00,655.41,655.82,654.85,655.7,900.0,655.41,655.82,654.85,655.7,900.0
2021-10-27 15:05:00,655.58,655.8,654.92,655.15,801.0,655.58,655.8,654.92,655.15,801.0
2021-10-27 15:10:00,654.95,654.95,653.09,653.09,1362.0,654.95,654.95,653.09,653.09,1362.0
2021-10-27 15:15:00,652.57,652.75,651.0,651.0,1530.0,652.57,652.75,651.0,651.0,1530.0
2021-10-27 15:20:00,651.0,652.21,650.84,652.21,900.0,651.0,652.21,650.84,652.21,900.0
2021-10-27 15:25:00,651.86,652.71,651.86,652.32,800.0,651.86,652.71,651.86,652.32,800.0
2021-10-27 15:30:00,652.51,655.0,652.32,655.0,2939.0,652.51,655.0,652.32,655.0,2939.0
2021-10-27 15:35:00,654.71,655.38,654.65,655.16,3500.0,654.71,655.38,654.65,655.16,3500.0
2021-10-27 15:40:00,655.66,655.98,654.86,654.86,2430.0,655.66,655.98,654.86,654.86,2430.0
2021-10-27 15:45:00,655.23,655.23,653.75,653.8,1200.0,655.23,655.23,653.75,653.8,1200.0
2021-10-27 15:50:00,653.47,654.28,653.12,653.29,6083.0,653.47,654.28,653.12,653.29,6083.0
2021-10-27 15:55:00,653.45,654.02,652.79,653.8,12946.0,653.45,654.02,652.79,653.8,12946.0
2021-10-28 09:30:00,661.28,662.0,656.76,656.76,3517.0,661.28,662.0,656.76,656.76,3517.0
2021-10-28 09:35:00,657.2,660.05,657.2,660.05,1600.0,657.2,660.05,657.2,660.05,1600.0
2021-10-28 09:40:00,658.69,661.0,658.69,661.0,2182.0,658.69,661.0,658.69,661.0,2182.0
2021-10-28 09:45:00,663.0,663.0,660.37,660.38,4370.0,663.0,663.0,660.37,660.38,4370.0
2021-10-28 09:50:00,659.25,662.12,659.25,662.12,1396.0,659.25,662.12,659.25,662.12,1396.0
2021-10-28 09:55:00,660.43,661.78,660.42,660.79,600.0,660.43,661.78,660.42,660.79,600.0
2021-10-28 10:00:00,659.7,661.0,659.7,660.4,1381.0,659.7,661.0,659.7,660.4,1381.0
2021-10-28 10:05:00,660.49,661.0,659.0,661.0,1960.0,660.49,661.0,659.0,661.0,1960.0
2021-10-28 10:10:00,661.3,663.03,660.71,663.03,5158.0,661.3,663.03,660.71,663.03,5158.0
2021-10-28 10:15:00,661.41,662.68,661.41,662.49,2295.0,661.41,662.68,661.41,662.49,2295.0
2021-10-28 10:20:00,662.31,663.42,662.31,663.42,400.0,662.31,663.42,662.31,663.42,400.0
2021-10-28 10:25:00,662.23,663.97,661.72,661.79,677.0,662.23,663.97,661.72,661.79,677.0
2021-10-28 10:30:00,661.72,661.9,661.37,661.37,500.0,661.72,661.9,661.37,661.37,500.0
2021-10-28 10:35:00,661.59,663.07,661.59,662.98,2075.0,661.59,663.07,661.59,662.98,2075.0
2021-10-28 10:40:00,662.24,662.24,659.85,660.91,1112.0,662.24,662.24,659.85,660.91,1112.0
2021-10-28 10:45:00,660.88,661.41,660.71,660.71,781.0,660.88,661.41,660.71,660.71,781.0
2021-10-28 10:50:00,660.5,660.5,658.62,658.63,350.0,660.5,660.5,658.62,658.63,350.0
2021-10-28 10:55:00,658.03,658.52,658.03,658.3,1848.0,658.03,658.52,658.03,658.3,1848.0
2021-10-28 11:00:00,657.34,658.67,657.01,658.67,2267.0,657.34,658.67,657.01,658.67,2267.0
2021-10-28 11:05:00,659.06,661.6,659.06,660.68,1100.0,659.06,661.6,659.06,660.68,1100.0
2021-10-28 11:10:00,660.78,660.79,659.66,659.66,200.0,660.78,660.79,659.66,659.66,200.0
2021-10-28 11:15:00,658.5,658.5,657.75,657.95,868.0,658.5,658.5,657.75,657.95,868.0
2021-10-28 11:20:00,657.95,657.95,657.81,657.81,200.0,657.95,657.95,657.81,657.81,200.0
2021-10-28 11:25:00,657.0,658.0,657.0,658.0,2192.0,657.0,658.0,657.0,658.0,2192.0
2021-10-28 11:30:00,658.41,658.41,658.4,658.41,200.0,658.41,658.41,658.4,658.41,200.0
2021-10-28 11:35:00,659.75,660.73,659.75,660.24,1679.0,659.75,660.73,659.75,660.24,1679.0
2021-10-28 11:40:00,659.18,659.35,659.18,659.35,300.0,659.18,659.35,659.18,659.35,300.0
2021-10-28 11:45:00,659.95,660.55,659.95,660.55,501.0,659.95,660.55,659.95,660.55,501.0
2021-10-28 11:50:00,659.66,659.73,659.28,659.38,400.0,659.66,659.73,659.28,659.38,400.0
2021-10-28 11:55:00,659.38,659.38,659.38,659.38,100.0,659.38,659.38,659.38,659.38,100.0
2021-10-28 12:00:00,660.0,660.21,660.0,660.2,728.0,660.0,660.21,660.0,660.2,728.0
2021-10-28 12:05:00,660.12,660.35,660.05,660.35,604.0,660.12,660.35,660.05,660.35,604.0
2021-10-28 12:10:00,660.52,660.52,659.82,659.82,1150.0,660.52,660.52,659.82,659.82,1150.0
2021-10-28 12:15:00,659.86,660.2,659.86,660.0,569.0,659.86,660.2,659.86,660.0,569.0
2021-10-28 12:20:00,659.75,660.32,659.44,660.0,1241.0,659.75,660.32,659.44,660.0,1241.0
2021-10-28 12:25:00,659.98,660.0,659.18,659.18,500.0,659.98,660.0,659.18,659.18,500.0
2021-10-28 12:30:00,659.32,659.54,659.18,659.54,1583.0,659.32,659.54,659.18,659.54,1583.0
2021-10-28 12:35:00,659.21,659.21,659.21,659.21,100.0,659.21,659.21,659.21,659.21,100.0
2021-10-28 12:40:00,659.4,659.4,659.4,659.4,100.0,659.4,659.4,659.4,659.4,100.0
2021-10-28 12:45:00,660.0,660.0,659.57,659.69,800.0,660.0,660.0,659.57,659.69,800.0
2021-10-28 12:50:00,659.0,659.0,659.0,659.0,200.0,659.0,659.0,659.0,659.0,200.0
2021-10-28 12:55:00,658.3,658.3,658.19,658.19,571.0,658.3,658.3,658.19,658.19,571.0
2021-10-28 13:00:00,658.89,659.56,658.89,659.39,300.0,658.89,659.56,658.89,659.39,300.0
2021-10-28 13:05:00,659.6,660.0,659.19,660.0,610.0,659.6,660.0,659.19,660.0,610.0
2021-10-28 13:10:00,659.08,659.08,658.81,658.82,400.0,659.08,659.08,658.81,658.82,400.0
2021-10-28 13:15:00,658.83,659.21,658.76,658.76,500.0,658.83,659.21,658.76,658.76,500.0
2021-10-28 13:20:00,658.24,658.59,658.02,658.02,309.0,658.24,658.59,658.02,658.02,309.0
2021-10-28 13:25:00,658.07,658.62,658.07,658.42,1069.0,658.07,658.62,658.07,658.42,1069.0
2021-10-28 13:30:00,658.29,658.69,658.28,658.69,500.0,658.29,658.69,658.28,658.69,500.0
2021-10-28 13:35:00,657.9,658.35,657.9,658.35,600.0,657.9,658.35,657.9,658.35,600.0
2021-10-28 13:40:00,658.55,658.55,658.55,658.55,100.0,658.55,658.55,658.55,658.55,100.0
2021-10-28 13:45:00,658.99,658.99,657.54,658.96,1400.0,658.99,658.99,657.54,658.96,1400.0
2021-10-28 13:50:00,658.99,659.43,658.63,658.63,800.0,658.99,659.43,658.63,658.63,800.0
2021-10-28 13:55:00,658.55,659.0,658.24,659.0,381.0,658.55,659.0,658.24,659.0,381.0
2021-10-28 14:00:00,658.56,659.16,658.51,659.09,1097.0,658.56,659.16,658.51,659.09,1097.0
2021-10-28 14:05:00,659.16,659.16,658.05,658.05,900.0,659.16,659.16,658.05,658.05,900.0
2021-10-28 14:10:00,658.97,659.0,658.29,658.38,805.0,658.97,659.0,658.29,658.38,805.0
2021-10-28 14:15:00,658.34,658.46,658.2,658.46,990.0,658.34,658.46,658.2,658.46,990.0
2021-10-28 14:20:00,658.52,658.52,658.52,658.52,100.0,658.52,658.52,658.52,658.52,100.0
2021-10-28 14:25:00,658.52,658.53,658.52,658.52,200.0,658.52,658.53,658.52,658.52,200.0
2021-10-28 14:30:00,658.19,658.42,658.0,658.42,418.0,658.19,658.42,658.0,658.42,418.0
2021-10-28 14:35:00,658.52,658.52,658.52,658.52,100.0,658.52,658.52,658.52,658.52,100.0
2021-10-28 14:40:00,658.52,658.52,658.52,658.52,0.0,658.52,658.52,658.52,658.52,0.0
2021-10-28 14:45:00,657.94,659.01,657.94,659.0,900.0,657.94,659.01,657.94,659.0,900.0
2021-10-28 14:50:00,659.01,659.01,658.47,658.61,1155.0,659.01,659.01,658.47,658.61,1155.0
2021-10-28 14:55:00,658.61,658.61,657.81,658.25,750.0,658.61,658.61,657.81,658.25,750.0
2021-10-28 15:00:00,658.21,658.21,658.21,658.21,100.0,658.21,658.21,658.21,658.21,100.0
2021-10-28 15:05:00,658.05,658.69,658.05,658.6,400.0,658.05,658.69,658.05,658.6,400.0
2021-10-28 15:10:00,658.23,658.96,658.23,658.34,550.0,658.23,658.96,658.23,658.34,550.0
2021-10-28 15:15:00,658.84,660.0,658.84,659.74,4919.0,658.84,660.0,658.84,659.74,4919.0
2021-10-28 15:20:00,659.74,659.99,658.71,658.71,1600.0,659.74,659.99,658.71,658.71,1600.0
2021-10-28 15:25:00,658.9,659.52,658.38,659.42,2058.0,658.9,659.52,658.38,659.42,2058.0
2021-10-28 15:30:00,658.53,658.92,658.51,658.92,301.0,658.53,658.92,658.51,658.92,301.0
2021-10-28 15:35:00,658.22,658.31,657.74,658.17,1600.0,658.22,658.31,657.74,658.17,1600.0
2021-10-28 15:40:00,657.91,658.29,657.45,657.68,2519.0,657.91,658.29,657.45,657.68,2519.0
2021-10-28 15:45:00,657.54,657.99,657.31,657.49,2300.0,657.54,657.99,657.31,657.49,2300.0
2021-10-28 15:50:00,657.61,659.44,657.6,659.23,4711.0,657.61,659.44,657.6,659.23,4711.0
2021-10-28 15:55:00,659.3,660.0,659.1,660.0,20723.0,659.3,660.0,659.1,660.0,20723.0
2021-10-29 09:30:00,652.88,660.83,651.01,660.45,6887.0,652.88,660.83,651.01,660.45,6887.0
2021-10-29 09:35:00,658.46,662.22,658.45,660.7,4324.0,658.46,662.22,658.45,660.7,4324.0
2021-10-29 09:40:00,659.49,660.14,656.58,659.25,2698.0,659.49,660.14,656.58,659.25,2698.0
2021-10-29 09:45:00,659.25,659.25,659.25,659.25,0.0,659.25,659.25,659.25,659.25,0.0
2021-10-29 09:50:00,658.44,659.56,658.43,659.56,352.0,658.44,659.56,658.43,659.56,352.0
2021-10-29 09:55:00,659.97,661.19,659.92,659.93,1677.0,659.97,661.19,659.92,659.93,1677.0
2021-10-29 10:00:00,660.95,661.0,660.95,661.0,1506.0,660.95,661.0,660.95,661.0,1506.0
2021-10-29 10:05:00,661.02,664.13,661.02,662.28,3726.0,661.02,664.13,661.02,662.28,3726.0
2021-10-29 10:10:00,662.09,662.68,661.81,662.68,4146.0,662.09,662.68,661.81,662.68,4146.0
2021-10-29 10:15:00,661.01,662.45,660.93,662.43,3188.0,661.01,662.45,660.93,662.43,3188.0
2021-10-29 10:20:00,662.43,662.43,660.52,660.52,1664.0,662.43,662.43,660.52,660.52,1664.0
2021-10-29 10:25:00,660.65,661.53,659.35,659.35,1837.0,660.65,661.53,659.35,659.35,1837.0
2021-10-29 10:30:00,660.24,661.0,660.2,661.0,1100.0,660.24,661.0,660.2,661.0,1100.0
2021-10-29 10:35:00,660.81,660.81,659.86,659.86,300.0,660.81,660.81,659.86,659.86,300.0
2021-10-29 10:40:00,660.01,660.48,660.01,660.05,300.0,660.01,660.48,660.01,660.05,300.0
2021-10-29 10:45:00,661.02,661.46,660.6,661.19,1336.0,661.02,661.46,660.6,661.19,1336.0
2021-10-29 10:50:00,660.46,660.46,659.88,659.88,529.0,660.46,660.46,659.88,659.88,529.0
2021-10-29 10:55:00,659.92,659.92,659.92,659.92,100.0,659.92,659.92,659.92,659.92,100.0
2021-10-29 11:00:00,659.11,659.11,658.62,658.63,661.0,659.11,659.11,658.62,658.63,661.0
2021-10-29 11:05:00,657.91,657.91,656.81,657.45,306.0,657.91,657.91,656.81,657.45,306.0
2021-10-29 11:10:00,657.77,658.25,657.77,658.25,200.0,657.77,658.25,657.77,658.25,200.0
2021-10-29 11:15:00,657.65,657.65,656.29,656.56,2096.0,657.65,657.65,656.29,656.56,2096.0
2021-10-29 11:20:00,656.12,656.12,655.2,655.92,400.0,656.12,656.12,655.2,655.92,400.0
2021-10-29 11:25:00,655.84,655.84,655.04,655.41,1300.0,655.84,655.84,655.04,655.41,1300.0
2021-10-29 11:30:00,656.55,657.32,656.39,657.32,984.0,656.55,657.32,656.39,657.32,984.0
2021-10-29 11:35:00,656.96,657.53,654.5,654.5,2930.0,656.96,657.53,654.5,654.5,2930.0
2021-10-29 11:40:00,654.46,654.46,652.8,653.21,4406.0,654.46,654.46,652.8,653.21,4406.0
2021-10-29 11:45:00,654.0,654.41,653.83,654.35,1250.0,654.0,654.41,653.83,654.35,1250.0
2021-10-29 11:50:00,654.52,656.57,654.52,656.57,1900.0,654.52,656.57,654.52,656.57,1900.0
2021-10-29 11:55:00,655.86,656.13,655.35,656.13,582.0,655.86,656.13,655.35,656.13,582.0
2021-10-29 12:00:00,655.6,655.6,655.51,655.51,1500.0,655.6,655.6,655.51,655.51,1500.0
2021-10-29 12:05:00,655.69,656.06,655.37,655.37,700.0,655.69,656.06,655.37,655.37,700.0
2021-10-29 12:10:00,655.77,656.24,655.77,656.16,650.0,655.77,656.24,655.77,656.16,650.0
2021-10-29 12:15:00,655.34,657.82,655.34,656.73,1574.0,655.34,657.82,655.34,656.73,1574.0
2021-10-29 12:20:00,656.55,656.55,656.49,656.49,200.0,656.55,656.55,656.49,656.49,200.0
2021-10-29 12:25:00,657.32,657.61,657.13,657.61,400.0,657.32,657.61,657.13,657.61,400.0
2021-10-29 12:30:00,657.83,660.11,657.83,660.06,6827.0,657.83,660.11,657.83,660.06,6827.0
2021-10-29 12:35:00,660.37,660.37,660.37,660.37,100.0,660.37,660.37,660.37,660.37,100.0
2021-10-29 12:40:00,658.24,658.8,658.07,658.7,806.0,658.24,658.8,658.07,658.7,806.0
2021-10-29 12:45:00,658.72,658.72,658.02,658.02,293.0,658.72,658.72,658.02,658.02,293.0
2021-10-29 12:50:00,658.48,658.48,658.48,658.48,100.0,658.48,658.48,658.48,658.48,100.0
2021-10-29 12:55:00,659.2,659.2,658.87,659.19,525.0,659.2,659.2,658.87,659.19,525.0
2021-10-29 13:00:00,659.19,659.19,659.19,659.19,0.0,659.19,659.19,659.19,659.19,0.0
2021-10-29 13:05:00,658.49,658.49,658.48,658.49,110.0,658.49,658.49,658.48,658.49,110.0
2021-10-29 13:10:00,658.93,659.47,658.53,658.54,552.0,658.93,659.47,658.53,658.54,552.0
2021-10-29 13:15:00,657.61,657.61,657.42,657.42,417.0,657.61,657.61,657.42,657.42,417.0
2021-10-29 13:20:00,657.95,658.15,657.32,657.32,400.0,657.95,658.15,657.32,657.32,400.0
2021-10-29 13:25:00,658.24,658.24,658.24,658.24,100.0,658.24,658.24,658.24,658.24,100.0
2021-10-29 13:30:00,658.24,658.24,658.24,658.24,0.0,658.24,658.24,658.24,658.24,0.0
2021-10-29 13:35:00,657.2,657.55,656.69,657.05,3294.0,657.2,657.55,656.69,657.05,3294.0
2021-10-29 13:40:00,657.0,657.5,656.12,656.12,1617.0,657.0,657.5,656.12,656.12,1617.0
2021-10-29 13:45:00,656.22,656.22,655.05,655.39,500.0,656.22,656.22,655.05,655.39,500.0
2021-10-29 13:50:00,655.32,656.24,655.32,656.24,500.0,655.32,656.24,655.32,656.24,500.0
2021-10-29 13:55:00,656.07,656.07,656.07,656.07,100.0,656.07,656.07,656.07,656.07,100.0
2021-10-29 14:00:00,655.66,655.66,655.66,655.66,155.0,655.66,655.66,655.66,655.66,155.0
2021-10-29 14:05:00,655.68,656.08,655.68,656.08,300.0,655.68,656.08,655.68,656.08,300.0
2021-10-29 14:10:00,655.15,655.15,655.11,655.11,200.0,655.15,655.15,655.11,655.11,200.0
2021-10-29 14:15:00,656.03,656.28,655.74,656.11,1960.0,656.03,656.28,655.74,656.11,1960.0
2021-10-29 14:20:00,656.0,656.51,656.0,656.27,876.0,656.0,656.51,656.0,656.27,876.0
2021-10-29 14:25:00,655.58,655.65,655.47,655.47,1300.0,655.58,655.65,655.47,655.47,1300.0
2021-10-29 14:30:00,655.43,656.0,655.43,656.0,554.0,655.43,656.0,655.43,656.0,554.0
2021-10-29 14:35:00,655.94,656.11,655.94,656.11,800.0,655.94,656.11,655.94,656.11,800.0
2021-10-29 14:40:00,655.7,655.7,655.7,655.7,100.0,655.7,655.7,655.7,655.7,100.0
2021-10-29 14:45:00,656.43,656.43,655.9,655.9,500.0,656.43,656.43,655.9,655.9,500.0
2021-10-29 14:50:00,655.79,655.79,655.79,655.79,100.0,655.79,655.79,655.79,655.79,100.0
2021-10-29 14:55:00,655.82,656.38,655.81,656.17,550.0,655.82,656.38,655.81,656.17,550.0
2021-10-29 15:00:00,655.14,656.5,655.14,655.87,600.0,655.14,656.5,655.14,655.87,600.0
2021-10-29 15:05:00,656.04,656.42,655.85,656.19,1437.0,656.04,656.42,655.85,656.19,1437.0
2021-10-29 15:10:00,655.96,656.25,655.39,656.25,400.0,655.96,656.25,655.39,656.25,400.0
2021-10-29 15:15:00,655.77,656.43,655.41,656.43,700.0,655.77,656.43,655.41,656.43,700.0
2021-10-29 15:20:00,655.9,655.9,655.43,655.43,900.0,655.9,655.9,655.43,655.43,900.0
2021-10-29 15:25:00,655.7,655.76,654.88,655.02,2935.0,655.7,655.76,654.88,655.02,2935.0
2021-10-29 15:30:00,655.29,656.24,655.12,656.24,2500.0,655.29,656.24,655.12,656.24,2500.0
2021-10-29 15:35:00,656.27,658.15,656.04,658.13,1400.0,656.27,658.15,656.04,658.13,1400.0
2021-10-29 15:40:00,658.18,658.97,658.18,658.71,2695.0,658.18,658.97,658.18,658.71,2695.0
2021-10-29 15:45:00,658.99,659.76,658.89,659.76,3488.0,658.99,659.76,658.89,659.76,3488.0
2021-10-29 15:50:00,659.8,661.2,658.61,661.03,4936.0,659.8,661.2,658.61,661.03,4936.0
2021-10-29 15:55:00,660.99,661.83,659.21,659.21,20625.0,660.99,661.83,659.21,659.21,20625.0
2021-11-01 09:30:00,664.0,664.0,656.5,658.0,3361.0,664.0,664.0,656.5,658.0,3361.0
2021-11-01 09:35:00,659.61,665.6,658.5,662.5,16470.0,659.61,665.6,658.5,662.5,16470.0
2021-11-01 09:40:00,662.51,664.59,660.9,663.67,5707.0,662.51,664.59,660.9,663.67,5707.0
2021-11-01 09:45:00,662.22,662.22,658.0,658.0,800.0,662.22,662.22,658.0,658.0,800.0
2021-11-01 09:50:00,658.11,660.35,658.1,660.35,2109.0,658.11,660.35,658.1,660.35,2109.0
2021-11-01 09:55:00,661.0,663.61,659.99,663.61,1811.0,661.0,663.61,659.99,663.61,1811.0
2021-11-01 10:00:00,661.29,662.05,658.67,662.05,1499.0,661.29,662.05,658.67,662.05,1499.0
2021-11-01 10:05:00,663.74,665.59,662.92,663.93,4085.0,663.74,665.59,662.92,663.93,4085.0
2021-11-01 10:10:00,663.99,664.2,662.88,662.88,550.0,663.99,664.2,662.88,662.88,550.0
2021-11-01 10:15:00,663.16,666.67,663.14,666.67,1370.0,663.16,666.67,663.14,666.67,1370.0
2021-11-01 10:20:00,666.01,671.57,666.01,670.07,4023.0,666.01,671.57,666.01,670.07,4023.0
2021-11-01 10:25:00,671.0,674.35,671.0,673.31,5089.0,671.0,674.35,671.0,673.31,5089.0
2021-11-01 10:30:00,674.32,674.32,672.24,672.71,2735.0,674.32,674.32,672.24,672.71,2735.0
2021-11-01 10:35:00,672.93,676.0,672.92,675.0,7240.0,672.93,676.0,672.92,675.0,7240.0
2021-11-01 10:40:00,675.51,676.25,675.0,675.0,3340.0,675.51,676.25,675.0,675.0,3340.0
2021-11-01 10:45:00,676.13,676.49,672.3,672.3,2060.0,676.13,676.49,672.3,672.3,2060.0
2021-11-01 10:50:00,672.6,674.25,672.6,672.65,1408.0,672.6,674.25,672.6,672.65,1408.0
2021-11-01 10:55:00,673.67,673.67,672.34,672.5,490.0,673.67,673.67,672.34,672.5,490.0
2021-11-01 11:00:00,670.78,671.93,670.6,670.9,2743.0,670.78,671.93,670.6,670.9,2743.0
2021-11-01 11:05:00,670.98,674.24,670.98,671.78,2402.0,670.98,674.24,670.98,671.78,2402.0
2021-11-01 11:10:00,671.07,671.07,668.85,668.91,2038.0,671.07,671.07,668.85,668.91,2038.0
2021-11-01 11:15:00,668.99,669.69,668.99,669.69,800.0,668.99,669.69,668.99,669.69,800.0
2021-11-01 11:20:00,671.22,671.22,670.85,670.85,600.0,671.22,671.22,670.85,670.85,600.0
2021-11-01 11:25:00,668.51,668.51,667.45,667.51,979.0,668.51,668.51,667.45,667.51,979.0
2021-11-01 11:30:00,668.2,668.2,667.01,667.01,401.0,668.2,668.2,667.01,667.01,401.0
2021-11-01 11:35:00,665.42,667.01,665.02,667.01,1430.0,665.42,667.01,665.02,667.01,1430.0
2021-11-01 11:40:00,667.16,667.16,664.48,666.45,2100.0,667.16,667.16,664.48,666.45,2100.0
2021-11-01 11:45:00,665.0,669.76,665.0,669.5,3396.0,665.0,669.76,665.0,669.5,3396.0
2021-11-01 11:50:00,667.32,667.32,666.97,667.23,700.0,667.32,667.32,666.97,667.23,700.0
2021-11-01 11:55:00,669.55,669.55,668.93,668.93,676.0,669.55,669.55,668.93,668.93,676.0
2021-11-01 12:00:00,668.29,668.29,668.29,668.29,200.0,668.29,668.29,668.29,668.29,200.0
2021-11-01 12:05:00,667.7,669.78,667.7,669.77,1771.0,667.7,669.78,667.7,669.77,1771.0
2021-11-01 12:10:00,668.75,669.78,668.75,669.78,1466.0,668.75,669.78,668.75,669.78,1466.0
2021-11-01 12:15:00,670.0,670.09,669.2,669.51,723.0,670.0,670.09,669.2,669.51,723.0
2021-11-01 12:20:00,669.1,669.93,668.91,669.02,1295.0,669.1,669.93,668.91,669.02,1295.0
2021-11-01 12:25:00,668.73,670.31,668.73,670.01,2292.0,668.73,670.31,668.73,670.01,2292.0
2021-11-01 12:30:00,669.16,669.26,669.16,669.26,300.0,669.16,669.26,669.16,669.26,300.0
2021-11-01 12:35:00,669.43,669.83,668.35,668.35,2385.0,669.43,669.83,668.35,668.35,2385.0
2021-11-01 12:40:00,668.51,669.71,668.51,669.37,705.0,668.51,669.71,668.51,669.37,705.0
2021-11-01 12:45:00,668.53,669.07,668.53,669.07,300.0,668.53,669.07,668.53,669.07,300.0
2021-11-01 12:50:00,668.99,668.99,667.83,667.84,600.0,668.99,668.99,667.83,667.84,600.0
2021-11-01 12:55:00,668.73,668.76,667.53,667.77,899.0,668.73,668.76,667.53,667.77,899.0
2021-11-01 13:00:00,668.32,668.32,668.31,668.32,100.0,668.32,668.32,668.31,668.32,100.0
2021-11-01 13:05:00,668.88,668.89,668.15,668.15,536.0,668.88,668.89,668.15,668.15,536.0
2021-11-01 13:10:00,668.1,668.19,668.0,668.19,300.0,668.1,668.19,668.0,668.19,300.0
2021-11-01 13:15:00,668.34,668.34,668.34,668.34,287.0,668.34,668.34,668.34,668.34,287.0
2021-11-01 13:20:00,668.45,668.45,668.45,668.45,100.0,668.45,668.45,668.45,668.45,100.0
2021-11-01 13:25:00,669.03,670.42,668.8,670.11,800.0,669.03,670.42,668.8,670.11,800.0
2021-11-01 13:30:00,669.76,670.62,669.76,670.62,200.0,669.76,670.62,669.76,670.62,200.0
2021-11-01 13:35:00,670.32,670.32,669.59,669.59,600.0,670.32,670.32,669.59,669.59,600.0
2021-11-01 13:40:00,668.96,670.08,668.73,669.68,1100.0,668.96,670.08,668.73,669.68,1100.0
2021-11-01 13:45:00,669.47,670.14,669.01,670.14,580.0,669.47,670.14,669.01,670.14,580.0
2021-11-01 13:50:00,670.01,670.01,670.01,670.01,100.0,670.01,670.01,670.01,670.01,100.0
2021-11-01 13:55:00,668.55,668.55,668.07,668.07,500.0,668.55,668.55,668.07,668.07,500.0
2021-11-01 14:00:00,669.2,669.83,669.2,669.83,900.0,669.2,669.83,669.2,669.83,900.0
2021-11-01 14:05:00,670.01,670.01,669.32,669.32,400.0,670.01,670.01,669.32,669.32,400.0
2021-11-01 14:10:00,669.0,669.0,669.0,669.0,158.0,669.0,669.0,669.0,669.0,158.0
2021-11-01 14:15:00,669.36,669.36,668.28,668.28,212.0,669.36,669.36,668.28,668.28,212.0
2021-11-01 14:20:00,665.95,666.67,665.95,666.67,300.0,665.95,666.67,665.95,666.67,300.0
2021-11-01 14:25:00,667.06,667.06,665.89,666.05,909.0,667.06,667.06,665.89,666.05,909.0
2021-11-01 14:30:00,665.88,666.54,665.88,666.54,601.0,665.88,666.54,665.88,666.54,601.0
2021-11-01 14:35:00,666.15,666.97,666.15,666.97,360.0,666.15,666.97,666.15,666.97,360.0
2021-11-01 14:40:00,665.98,665.99,665.83,665.84,406.0,665.98,665.99,665.83,665.84,406.0
2021-11-01 14:45:00,666.47,666.61,666.14,666.52,1000.0,666.47,666.61,666.14,666.52,1000.0
2021-11-01 14:50:00,666.61,668.22,666.37,668.22,7817.0,666.61,668.22,666.37,668.22,7817.0
2021-11-01 14:55:00,667.65,668.28,667.41,667.8,825.0,667.65,668.28,667.41,667.8,825.0
2021-11-01 15:00:00,667.63,668.21,667.63,668.05,754.0,667.63,668.21,667.63,668.05,754.0
2021-11-01 15:05:00,668.22,668.22,667.82,667.82,200.0,668.22,668.22,667.82,667.82,200.0
2021-11-01 15:10:00,668.17,668.73,668.17,668.3,400.0,668.17,668.73,668.17,668.3,400.0
2021-11-01 15:15:00,668.06,669.62,667.21,667.22,3686.0,668.06,669.62,667.21,667.22,3686.0
2021-11-01 15:20:00,667.81,667.82,665.14,665.83,1140.0,667.81,667.82,665.14,665.83,1140.0
2021-11-01 15:25:00,665.69,667.3,665.69,667.07,2132.0,665.69,667.3,665.69,667.07,2132.0
2021-11-01 15:30:00,667.2,667.25,666.63,667.0,2420.0,667.2,667.25,666.63,667.0,2420.0
2021-11-01 15:35:00,667.36,668.25,667.36,667.76,1777.0,667.36,668.25,667.36,667.76,1777.0
2021-11-01 15:40:00,668.2,669.57,668.2,669.09,3377.0,668.2,669.57,668.2,669.09,3377.0
2021-11-01 15:45:00,669.29,669.82,669.16,669.33,1700.0,669.29,669.82,669.16,669.33,1700.0
2021-11-01 15:50:00,668.92,669.7,668.92,669.35,3966.0,668.92,669.7,668.92,669.35,3966.0
2021-11-01 15:55:00,669.64,670.47,668.46,668.82,17963.0,669.64,670.47,668.46,668.82,17963.0
2021-11-02 09:30:00,667.68,667.68,661.5,661.5,5873.0,667.68,667.68,661.5,661.5,5873.0
2021-11-02 09:35:00,662.38,666.37,661.73,666.21,4764.0,662.38,666.37,661.73,666.21,4764.0
2021-11-02 09:40:00,666.77,669.54,661.88,661.88,10117.0,666.77,669.54,661.88,661.88,10117.0
2021-11-02 09:45:00,661.77,665.13,661.77,661.97,2997.0,661.77,665.13,661.77,661.97,2997.0
2021-11-02 09:50:00,663.0,664.9,661.0,662.39,5115.0,663.0,664.9,661.0,662.39,5115.0
2021-11-02 09:55:00,662.6,662.68,660.0,660.75,3287.0,662.6,662.68,660.0,660.75,3287.0
2021-11-02 10:00:00,661.95,663.68,661.0,661.0,3348.0,661.95,663.68,661.0,661.0,3348.0
2021-11-02 10:05:00,662.63,665.2,662.62,665.2,354.0,662.63,665.2,662.62,665.2,354.0
2021-11-02 10:10:00,666.83,666.83,663.74,664.0,2952.0,666.83,666.83,663.74,664.0,2952.0
2021-11-02 10:15:00,663.66,665.13,663.65,665.08,2582.0,663.66,665.13,663.65,665.08,2582.0
2021-11-02 10:20:00,666.59,668.14,665.1,665.71,4809.0,666.59,668.14,665.1,665.71,4809.0
2021-11-02 10:25:00,665.51,665.63,661.46,661.46,3914.0,665.51,665.63,661.46,661.46,3914.0
2021-11-02 10:30:00,661.82,663.22,660.81,663.22,600.0,661.82,663.22,660.81,663.22,600.0
2021-11-02 10:35:00,664.19,665.54,664.19,665.54,376.0,664.19,665.54,664.19,665.54,376.0
2021-11-02 10:40:00,664.73,665.26,664.68,664.68,1401.0,664.73,665.26,664.68,664.68,1401.0
2021-11-02 10:45:00,664.02,666.01,664.02,665.86,1500.0,664.02,666.01,664.02,665.86,1500.0
2021-11-02 10:50:00,665.7,665.7,663.41,664.34,1281.0,665.7,665.7,663.41,664.34,1281.0
2021-11-02 10:55:00,665.26,665.26,664.46,664.46,392.0,665.26,665.26,664.46,664.46,392.0
2021-11-02 11:00:00,664.7,665.44,663.93,663.93,3619.0,664.7,665.44,663.93,663.93,3619.0
2021-11-02 11:05:00,663.93,663.93,663.93,663.93,0.0,663.93,663.93,663.93,663.93,0.0
2021-11-02 11:10:00,663.59,663.59,663.59,663.59,100.0,663.59,663.59,663.59,663.59,100.0
2021-11-02 11:15:00,664.2,664.2,663.12,663.26,520.0,664.2,664.2,663.12,663.26,520.0
2021-11-02 11:20:00,663.26,663.26,663.26,663.26,0.0,663.26,663.26,663.26,663.26,0.0
2021-11-02 11:25:00,664.31,665.21,664.31,665.21,202.0,664.31,665.21,664.31,665.21,202.0
2021-11-02 11:30:00,664.62,664.62,664.62,664.62,110.0,664.62,664.62,664.62,664.62,110.0
2021-11-02 11:35:00,664.47,665.0,664.04,664.15,4171.0,664.47,665.0,664.04,664.15,4171.0
2021-11-02 11:40:00,664.2,665.3,663.83,665.3,2193.0,664.2,665.3,663.83,665.3,2193.0
2021-11-02 11:45:00,665.56,665.57,665.52,665.52,400.0,665.56,665.57,665.52,665.52,400.0
2021-11-02 11:50:00,663.65,663.65,663.39,663.39,400.0,663.65,663.65,663.39,663.39,400.0
2021-11-02 11:55:00,664.32,664.32,662.13,662.17,1101.0,664.32,664.32,662.13,662.17,1101.0
2021-11-02 12:00:00,662.13,662.13,659.02,661.02,3105.0,662.13,662.13,659.02,661.02,3105.0
2021-11-02 12:05:00,660.82,661.19,660.81,661.19,400.0,660.82,661.19,660.81,661.19,400.0
2021-11-02 12:10:00,661.19,661.19,661.19,661.19,0.0,661.19,661.19,661.19,661.19,0.0
2021-11-02 12:15:00,661.04,661.04,660.18,660.18,682.0,661.04,661.04,660.18,660.18,682.0
2021-11-02 12:20:00,660.17,660.17,659.03,659.03,600.0,660.17,660.17,659.03,659.03,600.0
2021-11-02 12:25:00,659.41,659.8,659.1,659.52,1001.0,659.41,659.8,659.1,659.52,1001.0
2021-11-02 12:30:00,659.33,660.7,659.32,659.99,1150.0,659.33,660.7,659.32,659.99,1150.0
2021-11-02 12:35:00,659.99,660.03,659.35,659.36,500.0,659.99,660.03,659.35,659.36,500.0
2021-11-02 12:40:00,660.09,660.5,658.36,658.37,2000.0,660.09,660.5,658.36,658.37,2000.0
2021-11-02 12:45:00,659.13,659.39,657.67,658.17,1214.0,659.13,659.39,657.67,658.17,1214.0
2021-11-02 12:50:00,657.72,658.16,656.81,656.81,1249.0,657.72,658.16,656.81,656.81,1249.0
2021-11-02 12:55:00,657.41,657.41,656.18,656.18,580.0,657.41,657.41,656.18,656.18,580.0
2021-11-02 13:00:00,657.01,657.01,655.42,655.42,2732.0,657.01,657.01,655.42,655.42,2732.0
2021-11-02 13:05:00,655.72,658.76,655.72,658.76,12334.0,655.72,658.76,655.72,658.76,12334.0
2021-11-02 13:10:00,659.5,660.27,658.7,659.02,2106.0,659.5,660.27,658.7,659.02,2106.0
2021-11-02 13:15:00,659.24,659.5,658.16,659.44,649.0,659.24,659.5,658.16,659.44,649.0
2021-11-02 13:20:00,658.58,658.58,656.8,656.8,646.0,658.58,658.58,656.8,656.8,646.0
2021-11-02 13:25:00,656.71,656.71,655.68,656.45,4273.0,656.71,656.71,655.68,656.45,4273.0
2021-11-02 13:30:00,656.73,656.73,656.0,656.0,1000.0,656.73,656.73,656.0,656.0,1000.0
2021-11-02 13:35:00,655.27,657.05,654.01,656.7,1665.0,655.27,657.05,654.01,656.7,1665.0
2021-11-02 13:40:00,655.76,656.31,655.76,656.31,1039.0,655.76,656.31,655.76,656.31,1039.0
2021-11-02 13:45:00,656.86,656.86,656.45,656.45,200.0,656.86,656.86,656.45,656.45,200.0
2021-11-02 13:50:00,657.38,657.38,656.06,656.06,460.0,657.38,657.38,656.06,656.06,460.0
2021-11-02 13:55:00,656.45,656.45,654.34,654.34,2114.0,656.45,656.45,654.34,654.34,2114.0
2021-11-02 14:00:00,655.25,656.32,655.11,655.83,2200.0,655.25,656.32,655.11,655.83,2200.0
2021-11-02 14:05:00,656.31,657.29,656.15,656.56,6293.0,656.31,657.29,656.15,656.56,6293.0
2021-11-02 14:10:00,656.64,656.66,654.01,655.42,4329.0,656.64,656.66,654.01,655.42,4329.0
2021-11-02 14:15:00,655.53,655.53,654.33,654.33,700.0,655.53,655.53,654.33,654.33,700.0
2021-11-02 14:20:00,655.0,655.27,653.88,653.9,1679.0,655.0,655.27,653.88,653.9,1679.0
2021-11-02 14:25:00,656.51,656.52,655.04,655.41,1500.0,656.51,656.52,655.04,655.41,1500.0
2021-11-02 14:30:00,655.2,656.79,655.2,656.79,400.0,655.2,656.79,655.2,656.79,400.0
2021-11-02 14:35:00,657.49,657.5,656.93,657.48,401.0,657.49,657.5,656.93,657.48,401.0
2021-11-02 14:40:00,658.17,658.17,657.3,657.3,400.0,658.17,658.17,657.3,657.3,400.0
2021-11-02 14:45:00,657.83,658.17,657.83,658.0,800.0,657.83,658.17,657.83,658.0,800.0
2021-11-02 14:50:00,658.06,658.19,657.56,657.56,385.0,658.06,658.19,657.56,657.56,385.0
2021-11-02 14:55:00,658.74,659.38,658.13,659.38,300.0,658.74,659.38,658.13,659.38,300.0
2021-11-02 15:00:00,659.93,660.15,659.93,660.15,200.0,659.93,660.15,659.93,660.15,200.0
2021-11-02 15:05:00,660.11,661.06,659.76,661.06,900.0,660.11,661.06,659.76,661.06,900.0
2021-11-02 15:10:00,661.23,661.23,660.49,661.03,600.0,661.23,661.23,660.49,661.03,600.0
2021-11-02 15:15:00,660.78,661.11,660.49,661.11,500.0,660.78,661.11,660.49,661.11,500.0
2021-11-02 15:20:00,661.0,661.42,660.38,660.85,1809.0,661.0,661.42,660.38,660.85,1809.0
2021-11-02 15:25:00,661.12,662.0,661.12,661.51,1786.0,661.12,662.0,661.12,661.51,1786.0
2021-11-02 15:30:00,661.19,661.19,660.41,660.77,1102.0,661.19,661.19,660.41,660.77,1102.0
2021-11-02 15:35:00,661.54,661.73,661.29,661.32,1438.0,661.54,661.73,661.29,661.32,1438.0
2021-11-02 15:40:00,661.56,661.82,660.54,660.7,2225.0,661.56,661.82,660.54,660.7,2225.0
2021-11-02 15:45:00,661.11,661.11,660.65,660.8,3555.0,661.11,661.11,660.65,660.8,3555.0
2021-11-02 15:50:00,660.72,661.22,660.05,660.13,3861.0,660.72,661.22,660.05,660.13,3861.0
2021-11-02 15:55:00,659.87,660.33,659.05,659.69,15713.0,659.87,660.33,659.05,659.69,15713.0
2021-11-03 09:30:00,656.92,660.59,655.85,659.41,6455.0,656.92,660.59,655.85,659.41,6455.0
2021-11-03 09:35:00,659.6,659.6,658.0,659.17,1869.0,659.6,659.6,658.0,659.17,1869.0
2021-11-03 09:40:00,663.66,666.01,662.0,666.01,2186.0,663.66,666.01,662.0,666.01,2186.0
2021-11-03 09:45:00,667.72,667.94,665.1,665.73,1409.0,667.72,667.94,665.1,665.73,1409.0
2021-11-03 09:50:00,668.92,674.71,668.86,674.71,5110.0,668.92,674.71,668.86,674.71,5110.0
2021-11-03 09:55:00,674.91,678.52,670.14,678.3,6579.0,674.91,678.52,670.14,678.3,6579.0
2021-11-03 10:00:00,677.62,679.7,677.52,677.99,6575.0,677.62,679.7,677.52,677.99,6575.0
2021-11-03 10:05:00,678.44,678.57,676.04,678.17,8612.0,678.44,678.57,676.04,678.17,8612.0
2021-11-03 10:10:00,676.83,677.0,673.56,677.0,3711.0,676.83,677.0,673.56,677.0,3711.0
2021-11-03 10:15:00,676.85,677.77,675.21,677.77,4192.0,676.85,677.77,675.21,677.77,4192.0
2021-11-03 10:20:00,676.92,681.46,676.91,680.58,5032.0,676.92,681.46,676.91,680.58,5032.0
2021-11-03 10:25:00,677.97,678.97,676.5,678.97,1003.0,677.97,678.97,676.5,678.97,1003.0
2021-11-03 10:30:00,678.97,683.0,678.97,682.01,3131.0,678.97,683.0,678.97,682.01,3131.0
2021-11-03 10:35:00,681.73,682.66,681.66,681.66,2272.0,681.73,682.66,681.66,681.66,2272.0
2021-11-03 10:40:00,682.0,684.0,679.32,684.0,5109.0,682.0,684.0,679.32,684.0,5109.0
2021-11-03 10:45:00,683.06,685.76,683.06,685.76,3609.0,683.06,685.76,683.06,685.76,3609.0
2021-11-03 10:50:00,684.88,688.82,684.88,688.79,2241.0,684.88,688.82,684.88,688.79,2241.0
2021-11-03 10:55:00,688.02,689.81,685.01,685.01,3771.0,688.02,689.81,685.01,685.01,3771.0
2021-11-03 11:00:00,684.0,686.46,683.8,683.84,6259.0,684.0,686.46,683.8,683.84,6259.0
2021-11-03 11:05:00,683.59,683.81,682.77,682.77,600.0,683.59,683.81,682.77,682.77,600.0
2021-11-03 11:10:00,683.8,684.76,683.52,684.76,2803.0,683.8,684.76,683.52,684.76,2803.0
2021-11-03 11:15:00,684.82,684.84,684.55,684.84,800.0,684.82,684.84,684.55,684.84,800.0
2021-11-03 11:20:00,684.89,685.18,684.4,684.88,3300.0,684.89,685.18,684.4,684.88,3300.0
2021-11-03 11:25:00,684.4,685.38,684.4,684.8,1100.0,684.4,685.38,684.4,684.8,1100.0
2021-11-03 11:30:00,684.83,685.36,683.42,683.46,2390.0,684.83,685.36,683.42,683.46,2390.0
2021-11-03 11:35:00,682.99,683.15,681.97,682.53,2637.0,682.99,683.15,681.97,682.53,2637.0
2021-11-03 11:40:00,682.51,683.79,681.36,681.36,3089.0,682.51,683.79,681.36,681.36,3089.0
2021-11-03 11:45:00,681.26,683.71,681.26,683.0,1707.0,681.26,683.71,681.26,683.0,1707.0
2021-11-03 11:50:00,682.82,682.82,682.82,682.82,111.0,682.82,682.82,682.82,682.82,111.0
2021-11-03 11:55:00,682.14,682.29,681.98,682.29,920.0,682.14,682.29,681.98,682.29,920.0
2021-11-03 12:00:00,681.71,681.75,681.44,681.45,598.0,681.71,681.75,681.44,681.45,598.0
2021-11-03 12:05:00,681.31,682.0,681.11,681.16,1300.0,681.31,682.0,681.11,681.16,1300.0
2021-11-03 12:10:00,681.22,681.22,679.22,681.13,2902.0,681.22,681.22,679.22,681.13,2902.0
2021-11-03 12:15:00,680.54,680.95,679.76,679.77,600.0,680.54,680.95,679.76,679.77,600.0
2021-11-03 12:20:00,680.23,680.53,676.84,677.13,3709.0,680.23,680.53,676.84,677.13,3709.0
2021-11-03 12:25:00,676.84,678.06,676.2,677.71,2476.0,676.84,678.06,676.2,677.71,2476.0
2021-11-03 12:30:00,677.72,678.21,676.98,677.72,1515.0,677.72,678.21,676.98,677.72,1515.0
2021-11-03 12:35:00,676.77,676.77,676.32,676.44,350.0,676.77,676.77,676.32,676.44,350.0
2021-11-03 12:40:00,675.81,675.81,675.19,675.51,300.0,675.81,675.81,675.19,675.51,300.0
2021-11-03 12:45:00,675.4,675.4,674.31,675.06,1362.0,675.4,675.4,674.31,675.06,1362.0
2021-11-03 12:50:00,674.74,674.75,673.85,673.85,1300.0,674.74,674.75,673.85,673.85,1300.0
2021-11-03 12:55:00,673.49,675.92,672.98,675.92,1200.0,673.49,675.92,672.98,675.92,1200.0
2021-11-03 13:00:00,675.0,675.0,675.0,675.0,100.0,675.0,675.0,675.0,675.0,100.0
2021-11-03 13:05:00,675.02,676.85,675.02,676.31,749.0,675.02,676.85,675.02,676.31,749.0
2021-11-03 13:10:00,675.72,675.95,673.99,674.65,2051.0,675.72,675.95,673.99,674.65,2051.0
2021-11-03 13:15:00,673.87,673.87,673.87,673.87,100.0,673.87,673.87,673.87,673.87,100.0
2021-11-03 13:20:00,673.87,673.87,673.87,673.87,0.0,673.87,673.87,673.87,673.87,0.0
2021-11-03 13:25:00,675.72,675.72,674.81,675.1,458.0,675.72,675.72,674.81,675.1,458.0
2021-11-03 13:30:00,675.64,675.64,674.42,674.42,700.0,675.64,675.64,674.42,674.42,700.0
2021-11-03 13:35:00,673.81,674.39,673.48,674.26,2092.0,673.81,674.39,673.48,674.26,2092.0
2021-11-03 13:40:00,673.89,674.96,673.89,674.92,600.0,673.89,674.96,673.89,674.92,600.0
2021-11-03 13:45:00,674.64,675.11,674.33,675.11,1600.0,674.64,675.11,674.33,675.11,1600.0
2021-11-03 13:50:00,675.44,675.59,674.44,674.99,702.0,675.44,675.59,674.44,674.99,702.0
2021-11-03 13:55:00,674.92,675.71,674.83,675.71,898.0,674.92,675.71,674.83,675.71,898.0
2021-11-03 14:00:00,678.22,682.27,678.2,682.03,6777.0,678.22,682.27,678.2,682.03,6777.0
2021-11-03 14:05:00,682.12,683.0,678.53,678.9,5214.0,682.12,683.0,678.53,678.9,5214.0
2021-11-03 14:10:00,677.37,677.37,676.04,677.16,2220.0,677.37,677.37,676.04,677.16,2220.0
2021-11-03 14:15:00,677.7,677.7,677.7,677.7,100.0,677.7,677.7,677.7,677.7,100.0
2021-11-03 14:20:00,677.82,678.42,677.61,678.42,300.0,677.82,678.42,677.61,678.42,300.0
2021-11-03 14:25:00,678.45,682.4,678.45,682.4,5620.0,678.45,682.4,678.45,682.4,5620.0
2021-11-03 14:30:00,681.99,682.12,680.32,680.83,707.0,681.99,682.12,680.32,680.83,707.0
2021-11-03 14:35:00,681.3,681.96,681.15,681.48,982.0,681.3,681.96,681.15,681.48,982.0
2021-11-03 14:40:00,682.5,682.78,682.5,682.62,300.0,682.5,682.78,682.5,682.62,300.0
2021-11-03 14:45:00,682.98,682.98,681.94,681.94,925.0,682.98,682.98,681.94,681.94,925.0
2021-11-03 14:50:00,682.08,683.58,682.08,683.58,518.0,682.08,683.58,682.08,683.58,518.0
2021-11-03 14:55:00,684.0,684.97,683.65,683.65,600.0,684.0,684.97,683.65,683.65,600.0
2021-11-03 15:00:00,684.08,684.08,683.29,684.0,700.0,684.08,684.08,683.29,684.0,700.0
2021-11-03 15:05:00,683.95,684.33,683.91,684.33,520.0,683.95,684.33,683.91,684.33,520.0
2021-11-03 15:10:00,683.52,683.52,679.24,679.43,11351.0,683.52,683.52,679.24,679.43,11351.0
2021-11-03 15:15:00,679.74,680.52,677.95,679.79,7503.0,679.74,680.52,677.95,679.79,7503.0
2021-11-03 15:20:00,679.1,679.1,678.46,678.95,1000.0,679.1,679.1,678.46,678.95,1000.0
2021-11-03 15:25:00,678.55,679.01,678.55,678.68,801.0,678.55,679.01,678.55,678.68,801.0
2021-11-03 15:30:00,678.77,679.19,677.35,677.35,2001.0,678.77,679.19,677.35,677.35,2001.0
2021-11-03 15:35:00,677.47,678.96,677.32,678.92,4432.0,677.47,678.96,677.32,678.92,4432.0
2021-11-03 15:40:00,679.41,680.37,679.36,680.22,1500.0,679.41,680.37,679.36,680.22,1500.0
2021-11-03 15:45:00,680.32,680.8,679.03,679.16,600.0,680.32,680.8,679.03,679.16,600.0
2021-11-03 15:50:00,679.11,679.51,677.68,678.28,3488.0,679.11,679.51,677.68,678.28,3488.0
2021-11-03 15:55:00,677.68,678.33,676.55,676.56,16616.0,677.68,678.33,676.55,676.56,16616.0
2021-11-04 09:30:00,678.96,679.09,677.0,677.0,2813.0,678.96,679.09,677.0,677.0,2813.0
2021-11-04 09:35:00,673.21,675.91,673.2,675.0,399.0,673.21,675.91,673.2,675.0,399.0
2021-11-04 09:40:00,676.6,678.0,673.24,673.24,1447.0,676.6,678.0,673.24,673.24,1447.0
2021-11-04 09:45:00,673.2,675.67,672.2,674.51,8697.0,673.2,675.67,672.2,674.51,8697.0
2021-11-04 09:50:00,674.4,676.02,674.36,675.52,1310.0,674.4,676.02,674.36,675.52,1310.0
2021-11-04 09:55:00,676.46,677.23,676.46,677.23,400.0,676.46,677.23,676.46,677.23,400.0
2021-11-04 10:00:00,677.45,677.45,675.34,676.38,550.0,677.45,677.45,675.34,676.38,550.0
2021-11-04 10:05:00,675.32,676.47,675.32,675.67,400.0,675.32,676.47,675.32,675.67,400.0
2021-11-04 10:10:00,674.51,675.99,674.51,675.99,380.0,674.51,675.99,674.51,675.99,380.0
2021-11-04 10:15:00,676.06,676.06,674.91,676.0,800.0,676.06,676.06,674.91,676.0,800.0
2021-11-04 10:20:00,678.08,678.08,678.08,678.08,100.0,678.08,678.08,678.08,678.08,100.0
2021-11-04 10:25:00,678.98,680.59,677.89,679.46,1039.0,678.98,680.59,677.89,679.46,1039.0
2021-11-04 10:30:00,680.52,680.52,679.27,679.27,300.0,680.52,680.52,679.27,679.27,300.0
2021-11-04 10:35:00,680.9,680.9,680.0,680.0,1224.0,680.9,680.9,680.0,680.0,1224.0
2021-11-04 10:40:00,679.0,679.58,678.44,678.45,654.0,679.0,679.58,678.44,678.45,654.0
2021-11-04 10:45:00,677.31,677.31,677.31,677.31,206.0,677.31,677.31,677.31,677.31,206.0
2021-11-04 10:50:00,676.02,676.02,674.27,674.45,502.0,676.02,676.02,674.27,674.45,502.0
2021-11-04 10:55:00,674.09,674.09,673.28,674.09,622.0,674.09,674.09,673.28,674.09,622.0
2021-11-04 11:00:00,673.23,673.7,672.29,672.29,950.0,673.23,673.7,672.29,672.29,950.0
2021-11-04 11:05:00,672.25,672.25,670.34,671.44,1100.0,672.25,672.25,670.34,671.44,1100.0
2021-11-04 11:10:00,670.75,671.46,670.25,670.39,899.0,670.75,671.46,670.25,670.39,899.0
2021-11-04 11:15:00,670.0,670.0,666.39,666.39,1838.0,670.0,670.0,666.39,666.39,1838.0
2021-11-04 11:20:00,667.34,667.76,665.57,665.58,2473.0,667.34,667.76,665.57,665.58,2473.0
2021-11-04 11:25:00,666.29,666.55,665.02,666.55,1218.0,666.29,666.55,665.02,666.55,1218.0
2021-11-04 11:30:00,665.79,666.69,665.21,666.26,1202.0,665.79,666.69,665.21,666.26,1202.0
2021-11-04 11:35:00,665.72,666.26,664.8,664.89,1518.0,665.72,666.26,664.8,664.89,1518.0
2021-11-04 11:40:00,665.2,667.34,665.2,666.28,1401.0,665.2,667.34,665.2,666.28,1401.0
2021-11-04 11:45:00,666.19,666.19,664.72,665.67,1100.0,666.19,666.19,664.72,665.67,1100.0
2021-11-04 11:50:00,665.98,667.0,665.98,666.62,549.0,665.98,667.0,665.98,666.62,549.0
2021-11-04 11:55:00,666.17,668.79,664.89,668.41,2011.0,666.17,668.79,664.89,668.41,2011.0
2021-11-04 12:00:00,668.69,670.65,668.63,670.38,1790.0,668.69,670.65,668.63,670.38,1790.0
2021-11-04 12:05:00,670.25,672.64,670.25,671.34,300.0,670.25,672.64,670.25,671.34,300.0
2021-11-04 12:10:00,672.28,672.28,671.0,671.0,2817.0,672.28,672.28,671.0,671.0,2817.0
2021-11-04 12:15:00,670.81,670.81,670.39,670.39,200.0,670.81,670.81,670.39,670.39,200.0
2021-11-04 12:20:00,670.17,670.94,669.41,669.41,1002.0,670.17,670.94,669.41,669.41,1002.0
2021-11-04 12:25:00,669.38,669.38,666.68,668.41,2500.0,669.38,669.38,666.68,668.41,2500.0
2021-11-04 12:30:00,667.18,671.06,667.18,669.06,3301.0,667.18,671.06,667.18,669.06,3301.0
2021-11-04 12:35:00,669.27,669.27,668.11,668.11,200.0,669.27,669.27,668.11,668.11,200.0
2021-11-04 12:40:00,668.31,668.79,666.57,667.73,1346.0,668.31,668.79,666.57,667.73,1346.0
2021-11-04 12:45:00,666.58,666.6,663.96,664.97,1856.0,666.58,666.6,663.96,664.97,1856.0
2021-11-04 12:50:00,665.23,666.26,665.22,665.38,300.0,665.23,666.26,665.22,665.38,300.0
2021-11-04 12:55:00,665.65,666.21,664.5,664.5,900.0,665.65,666.21,664.5,664.5,900.0
2021-11-04 13:00:00,664.96,664.96,663.05,664.06,1002.0,664.96,664.96,663.05,664.06,1002.0
2021-11-04 13:05:00,665.1,665.1,663.29,664.05,910.0,665.1,665.1,663.29,664.05,910.0
2021-11-04 13:10:00,664.23,664.66,663.8,664.66,739.0,664.23,664.66,663.8,664.66,739.0
2021-11-04 13:15:00,663.7,664.66,663.23,664.66,1411.0,663.7,664.66,663.23,664.66,1411.0
2021-11-04 13:20:00,665.0,665.0,664.82,664.89,700.0,665.0,665.0,664.82,664.89,700.0
2021-11-04 13:25:00,664.85,665.35,664.84,664.95,1220.0,664.85,665.35,664.84,664.95,1220.0
2021-11-04 13:30:00,665.73,667.14,665.73,667.14,500.0,665.73,667.14,665.73,667.14,500.0
2021-11-04 13:35:00,666.58,666.83,666.56,666.8,700.0,666.58,666.83,666.56,666.8,700.0
2021-11-04 13:40:00,666.63,667.36,666.62,667.2,1200.0,666.63,667.36,666.62,667.2,1200.0
2021-11-04 13:45:00,666.72,666.84,665.38,665.88,3839.0,666.72,666.84,665.38,665.88,3839.0
2021-11-04 13:50:00,665.88,665.88,665.88,665.88,0.0,665.88,665.88,665.88,665.88,0.0
2021-11-04 13:55:00,665.88,665.93,665.22,665.93,1105.0,665.88,665.93,665.22,665.93,1105.0
2021-11-04 14:00:00,665.4,665.4,663.01,663.68,6743.0,665.4,665.4,663.01,663.68,6743.0
2021-11-04 14:05:00,663.71,664.06,663.08,663.6,5728.0,663.71,664.06,663.08,663.6,5728.0
2021-11-04 14:10:00,663.2,663.28,661.33,661.7,2168.0,663.2,663.28,661.33,661.7,2168.0
2021-11-04 14:15:00,661.72,665.44,661.72,665.41,3533.0,661.72,665.44,661.72,665.41,3533.0
2021-11-04 14:20:00,665.05,665.05,664.2,664.75,504.0,665.05,665.05,664.2,664.75,504.0
2021-11-04 14:25:00,664.37,665.9,664.37,665.9,2692.0,664.37,665.9,664.37,665.9,2692.0
2021-11-04 14:30:00,666.33,666.78,666.33,666.56,600.0,666.33,666.78,666.33,666.56,600.0
2021-11-04 14:35:00,666.6,666.6,664.86,666.44,1585.0,666.6,666.6,664.86,666.44,1585.0
2021-11-04 14:40:00,666.91,666.91,666.91,666.91,200.0,666.91,666.91,666.91,666.91,200.0
2021-11-04 14:45:00,667.7,667.77,666.1,666.11,5400.0,667.7,667.77,666.1,666.11,5400.0
2021-11-04 14:50:00,665.47,665.47,664.0,664.0,996.0,665.47,665.47,664.0,664.0,996.0
2021-11-04 14:55:00,664.66,664.75,664.66,664.71,300.0,664.66,664.75,664.66,664.71,300.0
2021-11-04 15:00:00,665.17,665.2,664.3,664.3,1050.0,665.17,665.2,664.3,664.3,1050.0
2021-11-04 15:05:00,664.0,664.5,663.79,664.31,1200.0,664.0,664.5,663.79,664.31,1200.0
2021-11-04 15:10:00,664.28,664.28,663.46,663.67,1450.0,664.28,664.28,663.46,663.67,1450.0
2021-11-04 15:15:00,663.68,663.68,662.95,663.22,810.0,663.68,663.68,662.95,663.22,810.0
2021-11-04 15:20:00,663.34,666.14,662.94,666.13,4215.0,663.34,666.14,662.94,666.13,4215.0
2021-11-04 15:25:00,665.74,666.44,664.74,666.44,2421.0,665.74,666.44,664.74,666.44,2421.0
2021-11-04 15:30:00,666.6,666.96,666.24,666.6,2514.0,666.6,666.96,666.24,666.6,2514.0
2021-11-04 15:35:00,666.71,666.71,665.51,665.51,1500.0,666.71,666.71,665.51,665.51,1500.0
2021-11-04 15:40:00,665.87,665.99,665.09,665.87,1795.0,665.87,665.99,665.09,665.87,1795.0
2021-11-04 15:45:00,665.63,666.15,665.29,665.56,4498.0,665.63,666.15,665.29,665.56,4498.0
2021-11-04 15:50:00,665.27,665.45,663.84,663.98,7831.0,665.27,665.45,663.84,663.98,7831.0
2021-11-04 15:55:00,663.65,663.79,662.36,662.36,24081.0,663.65,663.79,662.36,662.36,24081.0
2021-11-05 09:30:00,667.69,670.95,667.69,670.95,9898.0,667.69,670.95,667.69,670.95,9898.0
2021-11-05 09:35:00,668.14,668.14,665.0,665.0,1115.0,668.14,668.14,665.0,665.0,1115.0
2021-11-05 09:40:00,664.69,667.44,664.69,666.04,1818.0,664.69,667.44,664.69,666.04,1818.0
2021-11-05 09:45:00,663.01,664.3,662.0,663.65,949.0,663.01,664.3,662.0,663.65,949.0
2021-11-05 09:50:00,664.0,665.94,662.51,665.83,1080.0,664.0,665.94,662.51,665.83,1080.0
2021-11-05 09:55:00,664.66,665.06,662.35,663.64,400.0,664.66,665.06,662.35,663.64,400.0
2021-11-05 10:00:00,664.97,665.28,664.86,664.86,401.0,664.97,665.28,664.86,664.86,401.0
2021-11-05 10:05:00,665.23,666.79,665.22,665.22,1142.0,665.23,666.79,665.22,665.22,1142.0
2021-11-05 10:10:00,664.33,664.33,660.91,662.09,2143.0,664.33,664.33,660.91,662.09,2143.0
2021-11-05 10:15:00,661.48,662.69,661.48,662.69,400.0,661.48,662.69,661.48,662.69,400.0
2021-11-05 10:20:00,662.9,662.9,660.88,661.0,4207.0,662.9,662.9,660.88,661.0,4207.0
2021-11-05 10:25:00,661.08,662.03,660.44,660.76,903.0,661.08,662.03,660.44,660.76,903.0
2021-11-05 10:30:00,660.63,661.94,659.5,659.5,2170.0,660.63,661.94,659.5,659.5,2170.0
2021-11-05 10:35:00,660.0,660.13,659.35,660.13,1980.0,660.0,660.13,659.35,660.13,1980.0
2021-11-05 10:40:00,659.82,661.0,659.41,661.0,1413.0,659.82,661.0,659.41,661.0,1413.0
2021-11-05 10:45:00,660.1,660.7,659.82,659.83,900.0,660.1,660.7,659.82,659.83,900.0
2021-11-05 10:50:00,659.04,659.06,659.0,659.0,500.0,659.04,659.06,659.0,659.0,500.0
2021-11-05 10:55:00,659.01,659.01,657.12,658.4,2678.0,659.01,659.01,657.12,658.4,2678.0
2021-11-05 11:00:00,658.01,660.32,658.0,659.02,2420.0,658.01,660.32,658.0,659.02,2420.0
2021-11-05 11:05:00,658.79,658.79,657.0,657.0,1750.0,658.79,658.79,657.0,657.0,1750.0
2021-11-05 11:10:00,656.86,657.44,656.04,656.66,1328.0,656.86,657.44,656.04,656.66,1328.0
2021-11-05 11:15:00,656.61,656.82,655.59,655.59,1237.0,656.61,656.82,655.59,655.59,1237.0
2021-11-05 11:20:00,656.35,656.35,654.4,654.5,1582.0,656.35,656.35,654.4,654.5,1582.0
2021-11-05 11:25:00,654.6,655.64,654.4,654.63,2168.0,654.6,655.64,654.4,654.63,2168.0
2021-11-05 11:30:00,654.9,656.02,654.7,654.7,1882.0,654.9,656.02,654.7,654.7,1882.0
2021-11-05 11:35:00,654.21,654.56,654.0,654.0,2654.0,654.21,654.56,654.0,654.0,2654.0
2021-11-05 11:40:00,653.89,656.16,653.06,656.16,3448.0,653.89,656.16,653.06,656.16,3448.0
2021-11-05 11:45:00,655.76,656.41,655.28,656.21,900.0,655.76,656.41,655.28,656.21,900.0
2021-11-05 11:50:00,657.04,657.77,656.23,657.77,2689.0,657.04,657.77,656.23,657.77,2689.0
2021-11-05 11:55:00,657.67,659.19,657.67,657.67,1797.0,657.67,659.19,657.67,657.67,1797.0
2021-11-05 12:00:00,657.28,657.81,657.11,657.81,513.0,657.28,657.81,657.11,657.81,513.0
2021-11-05 12:05:00,658.06,658.14,658.06,658.1,454.0,658.06,658.14,658.06,658.1,454.0
2021-11-05 12:10:00,658.76,658.97,658.46,658.46,664.0,658.76,658.97,658.46,658.46,664.0
2021-11-05 12:15:00,658.64,658.84,657.88,658.84,1084.0,658.64,658.84,657.88,658.84,1084.0
2021-11-05 12:20:00,658.35,658.99,658.35,658.37,1100.0,658.35,658.99,658.35,658.37,1100.0
2021-11-05 12:25:00,658.86,659.92,658.84,659.56,2111.0,658.86,659.92,658.84,659.56,2111.0
2021-11-05 12:30:00,659.55,659.77,659.19,659.67,1300.0,659.55,659.77,659.19,659.67,1300.0
2021-11-05 12:35:00,660.04,660.15,658.53,658.53,1888.0,660.04,660.15,658.53,658.53,1888.0
2021-11-05 12:40:00,659.21,659.23,659.21,659.23,200.0,659.21,659.23,659.21,659.23,200.0
2021-11-05 12:45:00,658.75,659.87,658.75,659.87,600.0,658.75,659.87,658.75,659.87,600.0
2021-11-05 12:50:00,659.27,659.27,659.15,659.15,299.0,659.27,659.27,659.15,659.15,299.0
2021-11-05 12:55:00,659.04,659.04,657.76,659.03,730.0,659.04,659.04,657.76,659.03,730.0
2021-11-05 13:00:00,659.05,659.26,658.47,658.64,1150.0,659.05,659.26,658.47,658.64,1150.0
2021-11-05 13:05:00,658.16,658.27,657.73,658.18,1120.0,658.16,658.27,657.73,658.18,1120.0
2021-11-05 13:10:00,657.7,657.7,656.53,656.53,600.0,657.7,657.7,656.53,656.53,600.0
2021-11-05 13:15:00,655.88,656.57,655.88,656.57,305.0,655.88,656.57,655.88,656.57,305.0
2021-11-05 13:20:00,655.14,655.6,655.06,655.06,700.0,655.14,655.6,655.06,655.06,700.0
2021-11-05 13:25:00,654.0,654.46,652.75,653.36,2573.0,654.0,654.46,652.75,653.36,2573.0
2021-11-05 13:30:00,653.13,654.4,653.1,653.25,1329.0,653.13,654.4,653.1,653.25,1329.0
2021-11-05 13:35:00,653.85,653.85,652.75,653.2,1309.0,653.85,653.85,652.75,653.2,1309.0
2021-11-05 13:40:00,652.98,653.41,652.9,652.97,1112.0,652.98,653.41,652.9,652.97,1112.0
2021-11-05 13:45:00,652.83,653.81,652.83,653.81,1472.0,652.83,653.81,652.83,653.81,1472.0
2021-11-05 13:50:00,654.18,655.37,654.0,655.36,2700.0,654.18,655.37,654.0,655.36,2700.0
2021-11-05 13:55:00,655.72,657.54,655.71,657.23,700.0,655.72,657.54,655.71,657.23,700.0
2021-11-05 14:00:00,657.47,657.47,656.41,657.14,900.0,657.47,657.47,656.41,657.14,900.0
2021-11-05 14:05:00,657.11,659.07,657.11,659.07,1991.0,657.11,659.07,657.11,659.07,1991.0
2021-11-05 14:10:00,658.69,659.35,658.68,659.35,200.0,658.69,659.35,658.68,659.35,200.0
2021-11-05 14:15:00,658.98,658.99,657.15,657.15,2109.0,658.98,658.99,657.15,657.15,2109.0
2021-11-05 14:20:00,656.97,656.97,656.69,656.69,416.0,656.97,656.97,656.69,656.69,416.0
2021-11-05 14:25:00,656.86,657.34,656.86,656.9,400.0,656.86,657.34,656.86,656.9,400.0
2021-11-05 14:30:00,657.66,657.66,656.59,656.59,2654.0,657.66,657.66,656.59,656.59,2654.0
2021-11-05 14:35:00,657.16,657.16,656.62,657.08,500.0,657.16,657.16,656.62,657.08,500.0
2021-11-05 14:40:00,657.1,657.64,657.1,657.59,1027.0,657.1,657.64,657.1,657.59,1027.0
2021-11-05 14:45:00,657.58,658.1,657.45,657.45,800.0,657.58,658.1,657.45,657.45,800.0
2021-11-05 14:50:00,657.5,657.5,656.87,657.25,1200.0,657.5,657.5,656.87,657.25,1200.0
2021-11-05 14:55:00,657.3,657.47,656.89,657.47,1716.0,657.3,657.47,656.89,657.47,1716.0
2021-11-05 15:00:00,657.47,657.47,655.02,655.41,2615.0,657.47,657.47,655.02,655.41,2615.0
2021-11-05 15:05:00,655.96,656.41,655.37,656.41,1304.0,655.96,656.41,655.37,656.41,1304.0
2021-11-05 15:10:00,656.39,656.68,655.96,655.96,1294.0,656.39,656.68,655.96,655.96,1294.0
2021-11-05 15:15:00,655.71,656.31,655.7,655.84,4813.0,655.71,656.31,655.7,655.84,4813.0
2021-11-05 15:20:00,656.16,656.4,656.0,656.32,3277.0,656.16,656.4,656.0,656.32,3277.0
2021-11-05 15:25:00,656.71,657.55,656.24,657.33,1900.0,656.71,657.55,656.24,657.33,1900.0
2021-11-05 15:30:00,657.56,658.36,657.43,658.14,3839.0,657.56,658.36,657.43,658.14,3839.0
2021-11-05 15:35:00,658.31,658.66,657.8,657.8,2677.0,658.31,658.66,657.8,657.8,2677.0
2021-11-05 15:40:00,658.11,658.65,657.55,657.71,2596.0,658.11,658.65,657.55,657.71,2596.0
2021-11-05 15:45:00,657.75,657.97,657.0,657.01,3610.0,657.75,657.97,657.0,657.01,3610.0
2021-11-05 15:50:00,656.91,657.5,656.5,657.03,3928.0,656.91,657.5,656.5,657.03,3928.0
2021-11-05 15:55:00,656.88,660.75,656.73,660.23,28765.0,656.88,660.75,656.73,660.23,28765.0
2021-11-08 09:30:00,662.76,665.97,658.97,660.51,5640.0,662.76,665.97,658.97,660.51,5640.0
2021-11-08 09:35:00,661.01,661.01,654.38,657.77,4835.0,661.01,661.01,654.38,657.77,4835.0
2021-11-08 09:40:00,653.81,656.61,652.25,653.55,3331.0,653.81,656.61,652.25,653.55,3331.0
2021-11-08 09:45:00,652.55,655.87,652.36,654.73,3815.0,652.55,655.87,652.36,654.73,3815.0
2021-11-08 09:50:00,656.24,656.24,647.26,647.26,7523.0,656.24,656.24,647.26,647.26,7523.0
2021-11-08 09:55:00,648.35,648.35,642.89,642.89,8804.0,648.35,648.35,642.89,642.89,8804.0
2021-11-08 10:00:00,643.17,648.36,643.0,645.31,8395.0,643.17,648.36,643.0,645.31,8395.0
2021-11-08 10:05:00,646.94,649.0,646.08,647.73,2896.0,646.94,649.0,646.08,647.73,2896.0
2021-11-08 10:10:00,647.63,651.27,646.05,646.05,7457.0,647.63,651.27,646.05,646.05,7457.0
2021-11-08 10:15:00,646.01,648.7,642.51,646.49,7860.0,646.01,648.7,642.51,646.49,7860.0
2021-11-08 10:20:00,645.48,648.2,645.48,646.26,4295.0,645.48,648.2,645.48,646.26,4295.0
2021-11-08 10:25:00,647.28,650.37,645.83,649.44,9370.0,647.28,650.37,645.83,649.44,9370.0
2021-11-08 10:30:00,648.82,652.24,648.28,650.63,2545.0,648.82,652.24,648.28,650.63,2545.0
2021-11-08 10:35:00,651.26,652.32,647.78,647.78,3641.0,651.26,652.32,647.78,647.78,3641.0
2021-11-08 10:40:00,650.06,651.15,650.06,651.02,1330.0,650.06,651.15,650.06,651.02,1330.0
2021-11-08 10:45:00,649.34,651.98,649.34,651.98,1534.0,649.34,651.98,649.34,651.98,1534.0
2021-11-08 10:50:00,652.1,653.12,652.09,653.12,500.0,652.1,653.12,652.09,653.12,500.0
2021-11-08 10:55:00,652.01,653.42,648.72,648.72,1202.0,652.01,653.42,648.72,648.72,1202.0
2021-11-08 11:00:00,651.15,651.42,651.15,651.42,200.0,651.15,651.42,651.15,651.42,200.0
2021-11-08 11:05:00,648.0,649.43,647.01,649.03,1620.0,648.0,649.43,647.01,649.03,1620.0
2021-11-08 11:10:00,651.11,651.11,649.01,649.04,1761.0,651.11,651.11,649.01,649.04,1761.0
2021-11-08 11:15:00,649.3,650.0,649.29,650.0,951.0,649.3,650.0,649.29,650.0,951.0
2021-11-08 11:20:00,650.85,650.89,649.87,649.87,350.0,650.85,650.89,649.87,649.87,350.0
2021-11-08 11:25:00,650.88,650.89,649.67,650.89,780.0,650.88,650.89,649.67,650.89,780.0
2021-11-08 11:30:00,650.89,650.89,650.89,650.89,0.0,650.89,650.89,650.89,650.89,0.0
2021-11-08 11:35:00,649.86,651.04,649.86,650.3,300.0,649.86,651.04,649.86,650.3,300.0
2021-11-08 11:40:00,651.11,651.65,651.11,651.62,400.0,651.11,651.65,651.11,651.62,400.0
2021-11-08 11:45:00,652.69,652.69,651.73,651.73,500.0,652.69,652.69,651.73,651.73,500.0
2021-11-08 11:50:00,651.73,651.73,651.73,651.73,0.0,651.73,651.73,651.73,651.73,0.0
2021-11-08 11:55:00,651.92,652.87,651.92,652.87,200.0,651.92,652.87,651.92,652.87,200.0
2021-11-08 12:00:00,653.81,653.81,653.81,653.81,100.0,653.81,653.81,653.81,653.81,100.0
2021-11-08 12:05:00,652.76,652.76,652.76,652.76,200.0,652.76,652.76,652.76,652.76,200.0
2021-11-08 12:10:00,652.41,654.26,652.41,653.83,1702.0,652.41,654.26,652.41,653.83,1702.0
2021-11-08 12:15:00,654.44,654.77,654.44,654.6,500.0,654.44,654.77,654.44,654.6,500.0
2021-11-08 12:20:00,654.6,655.19,653.04,653.05,2418.0,654.6,655.19,653.04,653.05,2418.0
2021-11-08 12:25:00,652.53,652.54,652.53,652.53,100.0,652.53,652.54,652.53,652.53,100.0
2021-11-08 12:30:00,653.95,655.83,653.95,655.83,951.0,653.95,655.83,653.95,655.83,951.0
2021-11-08 12:35:00,655.28,657.0,655.28,656.74,1219.0,655.28,657.0,655.28,656.74,1219.0
2021-11-08 12:40:00,656.3,656.31,655.98,656.16,602.0,656.3,656.31,655.98,656.16,602.0
2021-11-08 12:45:00,655.51,656.09,655.3,656.09,511.0,655.51,656.09,655.3,656.09,511.0
2021-11-08 12:50:00,656.39,656.39,656.39,656.39,100.0,656.39,656.39,656.39,656.39,100.0
2021-11-08 12:55:00,656.94,657.49,656.68,657.14,750.0,656.94,657.49,656.68,657.14,750.0
2021-11-08 13:00:00,656.68,656.69,656.68,656.68,180.0,656.68,656.69,656.68,656.68,180.0
2021-11-08 13:05:00,657.43,658.88,657.43,658.44,2600.0,657.43,658.88,657.43,658.44,2600.0
2021-11-08 13:10:00,658.48,658.99,658.0,658.0,866.0,658.48,658.99,658.0,658.0,866.0
2021-11-08 13:15:00,658.89,658.89,658.33,658.34,400.0,658.89,658.89,658.33,658.34,400.0
2021-11-08 13:20:00,658.34,658.34,658.34,658.34,0.0,658.34,658.34,658.34,658.34,0.0
2021-11-08 13:25:00,657.43,657.44,657.43,657.43,250.0,657.43,657.44,657.43,657.43,250.0
2021-11-08 13:30:00,658.51,659.0,658.04,658.04,829.0,658.51,659.0,658.04,658.04,829.0
2021-11-08 13:35:00,657.0,657.0,657.0,657.0,100.0,657.0,657.0,657.0,657.0,100.0
2021-11-08 13:40:00,657.0,657.0,657.0,657.0,0.0,657.0,657.0,657.0,657.0,0.0
2021-11-08 13:45:00,656.33,656.34,656.33,656.33,230.0,656.33,656.34,656.33,656.33,230.0
2021-11-08 13:50:00,657.33,658.92,657.32,658.91,800.0,657.33,658.92,657.32,658.91,800.0
2021-11-08 13:55:00,659.0,659.0,658.3,658.3,300.0,659.0,659.0,658.3,658.3,300.0
2021-11-08 14:00:00,658.25,658.84,658.02,658.03,1315.0,658.25,658.84,658.02,658.03,1315.0
2021-11-08 14:05:00,657.52,658.13,657.37,657.37,800.0,657.52,658.13,657.37,657.37,800.0
2021-11-08 14:10:00,657.19,657.62,657.14,657.62,1008.0,657.19,657.62,657.14,657.62,1008.0
2021-11-08 14:15:00,658.08,658.08,658.07,658.08,250.0,658.08,658.08,658.07,658.08,250.0
2021-11-08 14:20:00,658.08,658.08,658.08,658.08,0.0,658.08,658.08,658.08,658.08,0.0
2021-11-08 14:25:00,658.08,658.08,658.08,658.08,0.0,658.08,658.08,658.08,658.08,0.0
2021-11-08 14:30:00,658.57,658.86,657.92,658.27,1004.0,658.57,658.86,657.92,658.27,1004.0
2021-11-08 14:35:00,658.97,658.97,658.97,658.97,100.0,658.97,658.97,658.97,658.97,100.0
2021-11-08 14:40:00,658.37,658.62,658.37,658.43,700.0,658.37,658.62,658.37,658.43,700.0
2021-11-08 14:45:00,658.26,658.66,658.16,658.16,700.0,658.26,658.66,658.16,658.16,700.0
2021-11-08 14:50:00,658.44,658.44,658.12,658.16,708.0,658.44,658.44,658.12,658.16,708.0
2021-11-08 14:55:00,658.02,659.0,658.02,658.51,1000.0,658.02,659.0,658.02,658.51,1000.0
2021-11-08 15:00:00,658.85,658.85,657.77,657.77,400.0,658.85,658.85,657.77,657.77,400.0
2021-11-08 15:05:00,657.67,657.71,657.62,657.62,443.0,657.67,657.71,657.62,657.62,443.0
2021-11-08 15:10:00,657.09,657.49,656.36,657.49,600.0,657.09,657.49,656.36,657.49,600.0
2021-11-08 15:15:00,657.62,658.29,657.61,658.29,300.0,657.62,658.29,657.61,658.29,300.0
2021-11-08 15:20:00,658.32,658.32,658.24,658.24,200.0,658.32,658.32,658.24,658.24,200.0
2021-11-08 15:25:00,658.25,658.57,657.6,657.6,2555.0,658.25,658.57,657.6,657.6,2555.0
2021-11-08 15:30:00,657.78,657.78,657.29,657.29,400.0,657.78,657.78,657.29,657.29,400.0
2021-11-08 15:35:00,657.2,657.28,656.82,657.28,301.0,657.2,657.28,656.82,657.28,301.0
2021-11-08 15:40:00,657.05,657.05,655.53,655.53,400.0,657.05,657.05,655.53,655.53,400.0
2021-11-08 15:45:00,655.54,656.03,655.54,655.91,2017.0,655.54,656.03,655.54,655.91,2017.0
2021-11-08 15:50:00,655.39,657.26,655.39,657.26,2229.0,655.39,657.26,655.39,657.26,2229.0
2021-11-08 15:55:00,657.26,658.4,657.03,657.82,7345.0,657.26,658.4,657.03,657.82,7345.0
2021-11-09 09:30:00,657.5,661.51,656.72,661.51,7244.0,657.5,661.51,656.72,661.51,7244.0
2021-11-09 09:35:00,659.6,662.64,659.59,661.03,2200.0,659.6,662.64,659.59,661.03,2200.0
2021-11-09 09:40:00,660.75,662.36,658.87,662.25,2796.0,660.75,662.36,658.87,662.25,2796.0
2021-11-09 09:45:00,662.58,664.0,662.27,663.23,755.0,662.58,664.0,662.27,663.23,755.0
2021-11-09 09:50:00,661.49,662.07,658.63,658.63,1954.0,661.49,662.07,658.63,658.63,1954.0
2021-11-09 09:55:00,659.21,659.6,653.2,654.08,5492.0,659.21,659.6,653.2,654.08,5492.0
2021-11-09 10:00:00,654.61,656.14,654.0,654.21,900.0,654.61,656.14,654.0,654.21,900.0
2021-11-09 10:05:00,652.61,652.61,652.6,652.61,100.0,652.61,652.61,652.6,652.61,100.0
2021-11-09 10:10:00,652.41,657.52,650.55,657.51,2914.0,652.41,657.52,650.55,657.51,2914.0
2021-11-09 10:15:00,655.41,656.68,654.21,654.21,700.0,655.41,656.68,654.21,654.21,700.0
2021-11-09 10:20:00,654.95,655.0,654.24,654.24,422.0,654.95,655.0,654.24,654.24,422.0
2021-11-09 10:25:00,657.98,659.69,657.97,658.88,752.0,657.98,659.69,657.97,658.88,752.0
2021-11-09 10:30:00,658.62,659.04,658.62,659.04,200.0,658.62,659.04,658.62,659.04,200.0
2021-11-09 10:35:00,659.58,659.59,657.89,658.24,1909.0,659.58,659.59,657.89,658.24,1909.0
2021-11-09 10:40:00,659.19,659.99,655.75,655.75,6334.0,659.19,659.99,655.75,655.75,6334.0
2021-11-09 10:45:00,656.1,656.56,654.81,655.47,3348.0,656.1,656.56,654.81,655.47,3348.0
2021-11-09 10:50:00,657.53,657.53,655.1,655.59,3044.0,657.53,657.53,655.1,655.59,3044.0
2021-11-09 10:55:00,655.39,655.5,655.07,655.42,1100.0,655.39,655.5,655.07,655.42,1100.0
2021-11-09 11:00:00,657.98,657.99,657.13,657.66,1059.0,657.98,657.99,657.13,657.66,1059.0
2021-11-09 11:05:00,657.1,657.8,657.04,657.66,5400.0,657.1,657.8,657.04,657.66,5400.0
2021-11-09 11:10:00,657.36,657.37,657.36,657.36,400.0,657.36,657.37,657.36,657.36,400.0
2021-11-09 11:15:00,656.31,656.9,655.84,656.15,1899.0,656.31,656.9,655.84,656.15,1899.0
2021-11-09 11:20:00,655.94,656.3,655.26,655.94,1773.0,655.94,656.3,655.26,655.94,1773.0
2021-11-09 11:25:00,655.1,655.61,655.0,655.61,715.0,655.1,655.61,655.0,655.61,715.0
2021-11-09 11:30:00,656.1,656.33,655.14,656.33,1061.0,656.1,656.33,655.14,656.33,1061.0
2021-11-09 11:35:00,655.6,655.6,653.91,653.91,600.0,655.6,655.6,653.91,653.91,600.0
2021-11-09 11:40:00,655.25,655.25,654.45,654.45,500.0,655.25,655.25,654.45,654.45,500.0
2021-11-09 11:45:00,654.43,654.71,654.43,654.71,200.0,654.43,654.71,654.43,654.71,200.0
2021-11-09 11:50:00,654.71,654.71,654.71,654.71,0.0,654.71,654.71,654.71,654.71,0.0
2021-11-09 11:55:00,653.52,653.52,653.5,653.5,200.0,653.52,653.52,653.5,653.5,200.0
2021-11-09 12:00:00,653.86,654.38,653.86,654.38,200.0,653.86,654.38,653.86,654.38,200.0
2021-11-09 12:05:00,653.01,654.05,652.84,653.94,1210.0,653.01,654.05,652.84,653.94,1210.0
2021-11-09 12:10:00,653.94,653.94,653.94,653.94,0.0,653.94,653.94,653.94,653.94,0.0
2021-11-09 12:15:00,655.54,655.54,655.54,655.54,300.0,655.54,655.54,655.54,655.54,300.0
2021-11-09 12:20:00,655.1,655.1,654.7,654.7,350.0,655.1,655.1,654.7,654.7,350.0
2021-11-09 12:25:00,654.7,654.7,654.7,654.7,0.0,654.7,654.7,654.7,654.7,0.0
2021-11-09 12:30:00,654.16,654.8,654.16,654.8,200.0,654.16,654.8,654.16,654.8,200.0
2021-11-09 12:35:00,654.52,654.52,654.52,654.52,100.0,654.52,654.52,654.52,654.52,100.0
2021-11-09 12:40:00,654.76,654.76,654.76,654.76,100.0,654.76,654.76,654.76,654.76,100.0
2021-11-09 12:45:00,654.96,654.96,654.32,654.32,242.0,654.96,654.96,654.32,654.32,242.0
2021-11-09 12:50:00,654.11,654.11,654.03,654.03,201.0,654.11,654.11,654.03,654.03,201.0
2021-11-09 12:55:00,655.47,655.47,655.47,655.47,100.0,655.47,655.47,655.47,655.47,100.0
2021-11-09 13:00:00,655.5,655.74,655.44,655.44,400.0,655.5,655.74,655.44,655.44,400.0
2021-11-09 13:05:00,655.36,655.36,655.36,655.36,100.0,655.36,655.36,655.36,655.36,100.0
2021-11-09 13:10:00,656.95,656.95,656.95,656.95,100.0,656.95,656.95,656.95,656.95,100.0
2021-11-09 13:15:00,656.71,657.33,656.71,657.0,400.0,656.71,657.33,656.71,657.0,400.0
2021-11-09 13:20:00,656.7,656.7,656.7,656.7,100.0,656.7,656.7,656.7,656.7,100.0
2021-11-09 13:25:00,657.49,657.49,656.41,656.41,300.0,657.49,657.49,656.41,656.41,300.0
2021-11-09 13:30:00,656.97,656.97,656.9,656.9,200.0,656.97,656.97,656.9,656.9,200.0
2021-11-09 13:35:00,656.09,656.11,654.5,654.5,4104.0,656.09,656.11,654.5,654.5,4104.0
2021-11-09 13:40:00,654.5,654.75,653.67,653.67,5285.0,654.5,654.75,653.67,653.67,5285.0
2021-11-09 13:45:00,654.25,654.5,653.84,653.84,2599.0,654.25,654.5,653.84,653.84,2599.0
2021-11-09 13:50:00,653.32,653.33,652.27,652.31,1000.0,653.32,653.33,652.27,652.31,1000.0
2021-11-09 13:55:00,651.99,652.01,651.76,651.8,693.0,651.99,652.01,651.76,651.8,693.0
2021-11-09 14:00:00,651.53,652.06,651.35,651.5,2143.0,651.53,652.06,651.35,651.5,2143.0
2021-11-09 14:05:00,651.63,651.63,651.03,651.03,920.0,651.63,651.63,651.03,651.03,920.0
2021-11-09 14:10:00,650.55,650.83,650.42,650.42,1031.0,650.55,650.83,650.42,650.42,1031.0
2021-11-09 14:15:00,650.47,651.5,650.47,651.5,1500.0,650.47,651.5,650.47,651.5,1500.0
2021-11-09 14:20:00,652.0,652.09,651.67,651.67,797.0,652.0,652.09,651.67,651.67,797.0
2021-11-09 14:25:00,651.49,651.49,651.02,651.39,300.0,651.49,651.49,651.02,651.39,300.0
2021-11-09 14:30:00,651.66,651.66,651.45,651.63,1100.0,651.66,651.66,651.45,651.63,1100.0
2021-11-09 14:35:00,651.26,651.29,651.0,651.26,1208.0,651.26,651.29,651.0,651.26,1208.0
2021-11-09 14:40:00,651.85,651.86,651.51,651.51,1300.0,651.85,651.86,651.51,651.51,1300.0
2021-11-09 14:45:00,650.0,650.32,649.82,650.02,1192.0,650.0,650.32,649.82,650.02,1192.0
2021-11-09 14:50:00,649.9,650.21,649.51,650.21,700.0,649.9,650.21,649.51,650.21,700.0
2021-11-09 14:55:00,650.0,650.08,649.73,650.0,500.0,650.0,650.08,649.73,650.0,500.0
2021-11-09 15:00:00,650.87,652.3,650.85,652.3,1717.0,650.87,652.3,650.85,652.3,1717.0
2021-11-09 15:05:00,651.64,651.64,650.77,651.29,800.0,651.64,651.64,650.77,651.29,800.0
2021-11-09 15:10:00,650.96,650.96,650.41,650.41,600.0,650.96,650.96,650.41,650.41,600.0
2021-11-09 15:15:00,650.77,650.77,650.09,650.34,834.0,650.77,650.77,650.09,650.34,834.0
2021-11-09 15:20:00,650.55,650.55,650.0,650.51,1261.0,650.55,650.55,650.0,650.51,1261.0
2021-11-09 15:25:00,650.9,651.19,650.33,650.34,1008.0,650.9,651.19,650.33,650.34,1008.0
2021-11-09 15:30:00,649.79,650.15,649.57,650.15,1600.0,649.79,650.15,649.57,650.15,1600.0
2021-11-09 15:35:00,650.16,650.27,649.7,650.26,1000.0,650.16,650.27,649.7,650.26,1000.0
2021-11-09 15:40:00,650.94,652.2,650.87,652.0,900.0,650.94,652.2,650.87,652.0,900.0
2021-11-09 15:45:00,652.15,652.49,651.0,651.0,2691.0,652.15,652.49,651.0,651.0,2691.0
2021-11-09 15:50:00,651.72,652.08,651.27,651.27,3455.0,651.72,652.08,651.27,651.27,3455.0
2021-11-09 15:55:00,651.37,653.19,651.37,652.91,12128.0,651.37,653.19,651.37,652.91,12128.0
2021-11-10 09:30:00,648.74,648.74,642.51,642.77,3475.0,648.74,648.74,642.51,642.77,3475.0
2021-11-10 09:35:00,646.67,646.68,643.19,643.2,900.0,646.67,646.68,643.19,643.2,900.0
2021-11-10 09:40:00,642.56,644.07,638.8,643.38,9645.0,642.56,644.07,638.8,643.38,9645.0
2021-11-10 09:45:00,643.84,643.84,643.0,643.0,800.0,643.84,643.84,643.0,643.0,800.0
2021-11-10 09:50:00,642.0,642.09,640.85,641.21,2916.0,642.0,642.09,640.85,641.21,2916.0
2021-11-10 09:55:00,641.78,642.79,638.81,639.99,6273.0,641.78,642.79,638.81,639.99,6273.0
2021-11-10 10:00:00,640.26,641.0,639.75,640.4,5116.0,640.26,641.0,639.75,640.4,5116.0
2021-11-10 10:05:00,641.1,641.12,639.88,641.12,4812.0,641.1,641.12,639.88,641.12,4812.0
2021-11-10 10:10:00,640.34,641.12,639.75,639.89,1238.0,640.34,641.12,639.75,639.89,1238.0
2021-11-10 10:15:00,640.09,640.09,638.15,638.15,3584.0,640.09,640.09,638.15,638.15,3584.0
2021-11-10 10:20:00,639.0,639.01,638.0,638.0,2334.0,639.0,639.01,638.0,638.0,2334.0
2021-11-10 10:25:00,637.66,638.63,637.46,638.29,2450.0,637.66,638.63,637.46,638.29,2450.0
2021-11-10 10:30:00,638.02,638.16,636.35,636.47,800.0,638.02,638.16,636.35,636.47,800.0
2021-11-10 10:35:00,636.75,637.14,635.88,636.5,2299.0,636.75,637.14,635.88,636.5,2299.0
2021-11-10 10:40:00,636.22,636.48,635.45,635.45,2420.0,636.22,636.48,635.45,635.45,2420.0
2021-11-10 10:45:00,635.6,638.11,634.56,638.06,7968.0,635.6,638.11,634.56,638.06,7968.0
2021-11-10 10:50:00,638.8,641.77,638.29,640.5,5455.0,638.8,641.77,638.29,640.5,5455.0
2021-11-10 10:55:00,640.9,641.57,640.87,640.87,601.0,640.9,641.57,640.87,640.87,601.0
2021-11-10 11:00:00,640.45,645.33,640.45,645.33,2523.0,640.45,645.33,640.45,645.33,2523.0
2021-11-10 11:05:00,645.01,645.01,642.95,644.21,977.0,645.01,645.01,642.95,644.21,977.0
2021-11-10 11:10:00,643.15,646.0,643.15,646.0,2810.0,643.15,646.0,643.15,646.0,2810.0
2021-11-10 11:15:00,645.5,645.5,645.5,645.5,100.0,645.5,645.5,645.5,645.5,100.0
2021-11-10 11:20:00,645.07,646.15,645.07,645.41,1114.0,645.07,646.15,645.07,645.41,1114.0
2021-11-10 11:25:00,646.15,646.81,645.44,645.44,1979.0,646.15,646.81,645.44,645.44,1979.0
2021-11-10 11:30:00,644.58,645.66,644.2,645.09,505.0,644.58,645.66,644.2,645.09,505.0
2021-11-10 11:35:00,644.65,644.65,643.18,643.18,397.0,644.65,644.65,643.18,643.18,397.0
2021-11-10 11:40:00,642.59,642.59,641.99,641.99,602.0,642.59,642.59,641.99,641.99,602.0
2021-11-10 11:45:00,641.61,641.89,640.41,640.86,1399.0,641.61,641.89,640.41,640.86,1399.0
2021-11-10 11:50:00,640.66,641.3,640.65,641.3,764.0,640.66,641.3,640.65,641.3,764.0
2021-11-10 11:55:00,641.06,641.06,640.74,640.74,300.0,641.06,641.06,640.74,640.74,300.0
2021-11-10 12:00:00,640.8,640.8,640.79,640.8,100.0,640.8,640.8,640.79,640.8,100.0
2021-11-10 12:05:00,640.48,640.48,640.48,640.48,164.0,640.48,640.48,640.48,640.48,164.0
2021-11-10 12:10:00,641.0,641.0,639.73,639.73,564.0,641.0,641.0,639.73,639.73,564.0
2021-11-10 12:15:00,639.71,640.4,639.71,640.4,400.0,639.71,640.4,639.71,640.4,400.0
2021-11-10 12:20:00,640.06,640.06,639.25,639.25,912.0,640.06,640.06,639.25,639.25,912.0
2021-11-10 12:25:00,639.25,639.25,638.82,638.9,404.0,639.25,639.25,638.82,638.9,404.0
2021-11-10 12:30:00,638.86,639.62,638.85,639.19,1900.0,638.86,639.62,638.85,639.19,1900.0
2021-11-10 12:35:00,638.85,639.13,638.78,638.8,1000.0,638.85,639.13,638.78,638.8,1000.0
2021-11-10 12:40:00,639.12,639.14,638.84,639.0,501.0,639.12,639.14,638.84,639.0,501.0
2021-11-10 12:45:00,638.73,638.73,637.59,637.8,1000.0,638.73,638.73,637.59,637.8,1000.0
2021-11-10 12:50:00,637.19,637.19,637.19,637.19,100.0,637.19,637.19,637.19,637.19,100.0
2021-11-10 12:55:00,637.52,638.29,637.52,638.14,1200.0,637.52,638.29,637.52,638.14,1200.0
2021-11-10 13:00:00,637.62,637.64,635.74,635.74,808.0,637.62,637.64,635.74,635.74,808.0
2021-11-10 13:05:00,635.0,637.07,634.44,636.97,4131.0,635.0,637.07,634.44,636.97,4131.0
2021-11-10 13:10:00,637.24,638.8,635.71,635.71,3191.0,637.24,638.8,635.71,635.71,3191.0
2021-11-10 13:15:00,635.97,635.97,635.67,635.68,518.0,635.97,635.97,635.67,635.68,518.0
2021-11-10 13:20:00,636.32,636.32,635.56,635.75,414.0,636.32,636.32,635.56,635.75,414.0
2021-11-10 13:25:00,636.01,636.98,635.8,636.98,1000.0,636.01,636.98,635.8,636.98,1000.0
2021-11-10 13:30:00,637.0,637.29,636.69,636.91,1050.0,637.0,637.29,636.69,636.91,1050.0
2021-11-10 13:35:00,636.78,636.83,635.83,636.08,2211.0,636.78,636.83,635.83,636.08,2211.0
2021-11-10 13:40:00,635.57,637.39,635.57,636.79,1972.0,635.57,637.39,635.57,636.79,1972.0
2021-11-10 13:45:00,636.04,636.84,636.04,636.25,1006.0,636.04,636.84,636.04,636.25,1006.0
2021-11-10 13:50:00,636.33,636.33,635.93,636.17,535.0,636.33,636.33,635.93,636.17,535.0
2021-11-10 13:55:00,636.43,637.56,636.42,636.77,650.0,636.43,637.56,636.42,636.77,650.0
2021-11-10 14:00:00,637.41,638.01,637.23,637.7,600.0,637.41,638.01,637.23,637.7,600.0
2021-11-10 14:05:00,637.71,639.31,637.33,638.73,3602.0,637.71,639.31,637.33,638.73,3602.0
2021-11-10 14:10:00,637.94,637.97,637.24,637.79,504.0,637.94,637.97,637.24,637.79,504.0
2021-11-10 14:15:00,637.6,638.41,637.18,637.18,1302.0,637.6,638.41,637.18,637.18,1302.0
2021-11-10 14:20:00,636.45,636.86,635.18,635.24,1200.0,636.45,636.86,635.18,635.24,1200.0
2021-11-10 14:25:00,635.03,635.03,632.66,632.67,2647.0,635.03,635.03,632.66,632.67,2647.0
2021-11-10 14:30:00,632.38,633.7,632.0,632.92,3489.0,632.38,633.7,632.0,632.92,3489.0
2021-11-10 14:35:00,632.92,634.88,632.64,632.64,3124.0,632.92,634.88,632.64,632.64,3124.0
2021-11-10 14:40:00,632.61,632.61,631.2,631.77,1723.0,632.61,632.61,631.2,631.77,1723.0
2021-11-10 14:45:00,631.14,633.11,631.09,633.11,1836.0,631.14,633.11,631.09,633.11,1836.0
2021-11-10 14:50:00,633.24,633.6,632.95,633.2,782.0,633.24,633.6,632.95,633.2,782.0
2021-11-10 14:55:00,633.58,635.07,633.58,634.99,1200.0,633.58,635.07,633.58,634.99,1200.0
2021-11-10 15:00:00,634.9,635.86,634.41,634.42,2101.0,634.9,635.86,634.41,634.42,2101.0
2021-11-10 15:05:00,634.11,636.0,634.11,635.06,2924.0,634.11,636.0,634.11,635.06,2924.0
2021-11-10 15:10:00,635.6,637.26,635.59,636.0,1818.0,635.6,637.26,635.59,636.0,1818.0
2021-11-10 15:15:00,636.1,638.03,636.1,638.02,1952.0,636.1,638.03,636.1,638.02,1952.0
2021-11-10 15:20:00,638.05,638.28,636.33,636.89,5036.0,638.05,638.28,636.33,636.89,5036.0
2021-11-10 15:25:00,636.73,637.4,636.52,637.14,2506.0,636.73,637.4,636.52,637.14,2506.0
2021-11-10 15:30:00,637.37,638.01,636.57,636.57,2379.0,637.37,638.01,636.57,636.57,2379.0
2021-11-10 15:35:00,636.35,636.67,635.81,635.93,3047.0,636.35,636.67,635.81,635.93,3047.0
2021-11-10 15:40:00,635.83,636.77,635.81,635.85,2715.0,635.83,636.77,635.81,635.85,2715.0
2021-11-10 15:45:00,635.93,636.86,635.56,635.88,4148.0,635.93,636.86,635.56,635.88,4148.0
2021-11-10 15:50:00,636.06,636.54,635.72,636.26,4479.0,636.06,636.54,635.72,636.26,4479.0
2021-11-10 15:55:00,636.0,636.96,635.87,636.84,12505.0,636.0,636.96,635.87,636.84,12505.0
2021-11-11 09:30:00,641.62,643.99,636.25,639.92,3023.0,641.62,643.99,636.25,639.92,3023.0
2021-11-11 09:35:00,636.81,637.7,635.0,635.0,1899.0,636.81,637.7,635.0,635.0,1899.0
2021-11-11 09:40:00,635.48,640.92,635.48,640.0,1691.0,635.48,640.92,635.48,640.0,1691.0
2021-11-11 09:45:00,639.3,640.09,637.42,640.09,1070.0,639.3,640.09,637.42,640.09,1070.0
2021-11-11 09:50:00,639.61,639.61,639.61,639.61,100.0,639.61,639.61,639.61,639.61,100.0
2021-11-11 09:55:00,641.89,641.89,639.52,639.79,1219.0,641.89,641.89,639.52,639.79,1219.0
2021-11-11 10:00:00,639.6,639.62,637.01,637.01,1307.0,639.6,639.62,637.01,637.01,1307.0
2021-11-11 10:05:00,638.3,638.38,635.38,636.96,2419.0,638.3,638.38,635.38,636.96,2419.0
2021-11-11 10:10:00,639.25,639.25,639.25,639.25,100.0,639.25,639.25,639.25,639.25,100.0
2021-11-11 10:15:00,637.06,638.22,637.06,638.22,406.0,637.06,638.22,637.06,638.22,406.0
2021-11-11 10:20:00,637.63,637.81,637.63,637.81,200.0,637.63,637.81,637.63,637.81,200.0
2021-11-11 10:25:00,637.55,637.55,635.19,635.7,870.0,637.55,637.55,635.19,635.7,870.0
2021-11-11 10:30:00,636.51,636.9,635.85,636.2,2848.0,636.51,636.9,635.85,636.2,2848.0
2021-11-11 10:35:00,636.93,639.27,636.93,639.27,2020.0,636.93,639.27,636.93,639.27,2020.0
2021-11-11 10:40:00,639.14,639.14,639.13,639.13,368.0,639.14,639.14,639.13,639.13,368.0
2021-11-11 10:45:00,639.47,640.07,638.75,638.75,729.0,639.47,640.07,638.75,638.75,729.0
2021-11-11 10:50:00,637.61,639.14,637.61,639.14,675.0,637.61,639.14,637.61,639.14,675.0
2021-11-11 10:55:00,639.99,639.99,638.57,639.88,800.0,639.99,639.99,638.57,639.88,800.0
2021-11-11 11:00:00,638.09,638.59,637.25,638.15,1064.0,638.09,638.59,637.25,638.15,1064.0
2021-11-11 11:05:00,639.0,639.48,638.86,639.48,700.0,639.0,639.48,638.86,639.48,700.0
2021-11-11 11:10:00,638.0,639.18,637.42,639.16,1400.0,638.0,639.18,637.42,639.16,1400.0
2021-11-11 11:15:00,639.15,640.14,638.4,639.3,1663.0,639.15,640.14,638.4,639.3,1663.0
2021-11-11 11:20:00,638.58,638.7,638.57,638.7,791.0,638.58,638.7,638.57,638.7,791.0
2021-11-11 11:25:00,638.9,639.24,638.66,638.67,2591.0,638.9,639.24,638.66,638.67,2591.0
2021-11-11 11:30:00,639.0,639.24,638.4,638.81,1300.0,639.0,639.24,638.4,638.81,1300.0
2021-11-11 11:35:00,639.24,640.0,639.17,639.18,2100.0,639.24,640.0,639.17,639.18,2100.0
2021-11-11 11:40:00,638.74,638.78,637.29,637.46,2221.0,638.74,638.78,637.29,637.46,2221.0
2021-11-11 11:45:00,638.09,638.09,637.18,637.19,750.0,638.09,638.09,637.18,637.19,750.0
2021-11-11 11:50:00,637.13,637.14,634.81,634.81,2013.0,637.13,637.14,634.81,634.81,2013.0
2021-11-11 11:55:00,634.44,634.86,633.88,634.3,1907.0,634.44,634.86,633.88,634.3,1907.0
2021-11-11 12:00:00,633.39,633.55,633.39,633.55,400.0,633.39,633.55,633.39,633.55,400.0
2021-11-11 12:05:00,634.07,634.07,633.81,633.81,400.0,634.07,634.07,633.81,633.81,400.0
2021-11-11 12:10:00,633.45,633.45,632.5,632.8,740.0,633.45,633.45,632.5,632.8,740.0
2021-11-11 12:15:00,633.09,633.09,632.3,632.31,600.0,633.09,633.09,632.3,632.31,600.0
2021-11-11 12:20:00,632.51,632.51,632.0,632.0,1200.0,632.51,632.51,632.0,632.0,1200.0
2021-11-11 12:25:00,631.5,631.93,630.87,631.11,1595.0,631.5,631.93,630.87,631.11,1595.0
2021-11-11 12:30:00,631.0,631.15,630.86,631.0,1328.0,631.0,631.15,630.86,631.0,1328.0
2021-11-11 12:35:00,631.23,631.28,631.17,631.28,400.0,631.23,631.28,631.17,631.28,400.0
2021-11-11 12:40:00,631.52,631.52,631.0,631.0,500.0,631.52,631.52,631.0,631.0,500.0
2021-11-11 12:45:00,630.05,631.31,629.85,631.31,2454.0,630.05,631.31,629.85,631.31,2454.0
2021-11-11 12:50:00,631.2,631.2,631.2,631.2,100.0,631.2,631.2,631.2,631.2,100.0
2021-11-11 12:55:00,631.84,631.9,631.84,631.9,500.0,631.84,631.9,631.84,631.9,500.0
2021-11-11 13:00:00,631.9,632.21,631.37,631.37,3200.0,631.9,632.21,631.37,631.37,3200.0
2021-11-11 13:05:00,631.51,631.52,631.11,631.11,375.0,631.51,631.52,631.11,631.11,375.0
2021-11-11 13:10:00,630.71,630.99,630.71,630.85,534.0,630.71,630.99,630.71,630.85,534.0
2021-11-11 13:15:00,631.04,631.2,630.0,630.29,1300.0,631.04,631.2,630.0,630.29,1300.0
2021-11-11 13:20:00,630.2,630.49,630.0,630.0,847.0,630.2,630.49,630.0,630.0,847.0
2021-11-11 13:25:00,629.5,632.01,629.4,632.01,3976.0,629.5,632.01,629.4,632.01,3976.0
2021-11-11 13:30:00,631.87,633.12,631.57,632.0,9114.0,631.87,633.12,631.57,632.0,9114.0
2021-11-11 13:35:00,632.46,634.5,632.45,634.27,1800.0,632.46,634.5,632.45,634.27,1800.0
2021-11-11 13:40:00,634.26,634.26,634.26,634.26,100.0,634.26,634.26,634.26,634.26,100.0
2021-11-11 13:45:00,633.39,634.0,633.17,634.0,1400.0,633.39,634.0,633.17,634.0,1400.0
2021-11-11 13:50:00,633.75,633.78,633.45,633.78,300.0,633.75,633.78,633.45,633.78,300.0
2021-11-11 13:55:00,633.06,633.8,632.9,633.21,800.0,633.06,633.8,632.9,633.21,800.0
2021-11-11 14:00:00,633.89,635.47,633.79,635.05,2100.0,633.89,635.47,633.79,635.05,2100.0
2021-11-11 14:05:00,635.94,636.0,633.42,633.42,3709.0,635.94,636.0,633.42,633.42,3709.0
2021-11-11 14:10:00,633.6,634.32,632.91,633.38,2569.0,633.6,634.32,632.91,633.38,2569.0
2021-11-11 14:15:00,633.29,634.1,632.0,634.1,3948.0,633.29,634.1,632.0,634.1,3948.0
2021-11-11 14:20:00,634.21,635.5,634.13,635.5,675.0,634.21,635.5,634.13,635.5,675.0
2021-11-11 14:25:00,635.08,635.09,635.07,635.08,638.0,635.08,635.09,635.07,635.08,638.0
2021-11-11 14:30:00,635.36,635.69,635.35,635.69,700.0,635.36,635.69,635.35,635.69,700.0
2021-11-11 14:35:00,636.38,636.45,635.9,635.9,600.0,636.38,636.45,635.9,635.9,600.0
2021-11-11 14:40:00,635.31,635.31,635.31,635.31,200.0,635.31,635.31,635.31,635.31,200.0
2021-11-11 14:45:00,635.83,635.83,635.4,635.7,800.0,635.83,635.83,635.4,635.7,800.0
2021-11-11 14:50:00,635.75,635.75,635.2,635.21,200.0,635.75,635.75,635.2,635.21,200.0
2021-11-11 14:55:00,634.88,636.08,634.88,636.08,1059.0,634.88,636.08,634.88,636.08,1059.0
2021-11-11 15:00:00,635.36,635.36,634.73,635.04,1125.0,635.36,635.36,634.73,635.04,1125.0
2021-11-11 15:05:00,635.0,635.77,635.0,635.0,681.0,635.0,635.77,635.0,635.0,681.0
2021-11-11 15:10:00,634.31,634.45,633.4,633.75,1269.0,634.31,634.45,633.4,633.75,1269.0
2021-11-11 15:15:00,633.78,634.81,633.78,634.81,868.0,633.78,634.81,633.78,634.81,868.0
2021-11-11 15:20:00,634.32,634.56,634.28,634.28,651.0,634.32,634.56,634.28,634.28,651.0
2021-11-11 15:25:00,634.2,635.83,634.19,635.83,1691.0,634.2,635.83,634.19,635.83,1691.0
2021-11-11 15:30:00,635.88,637.42,635.88,636.1,7463.0,635.88,637.42,635.88,636.1,7463.0
2021-11-11 15:35:00,636.36,637.24,636.36,637.24,1100.0,636.36,637.24,636.36,637.24,1100.0
2021-11-11 15:40:00,638.69,638.69,637.33,637.33,1466.0,638.69,638.69,637.33,637.33,1466.0
2021-11-11 15:45:00,636.69,637.74,636.67,636.67,1939.0,636.69,637.74,636.67,636.67,1939.0
2021-11-11 15:50:00,637.55,637.6,636.74,637.05,4259.0,637.55,637.6,636.74,637.05,4259.0
2021-11-11 15:55:00,636.72,636.9,635.15,635.43,15037.0,636.72,636.9,635.15,635.43,15037.0
2021-11-12 09:30:00,629.8,633.0,629.8,631.37,5246.0,629.8,633.0,629.8,631.37,5246.0
2021-11-12 09:35:00,631.0,631.96,626.0,631.96,4145.0,631.0,631.96,626.0,631.96,4145.0
2021-11-12 09:40:00,632.0,633.19,629.05,633.19,2577.0,632.0,633.19,629.05,633.19,2577.0
2021-11-12 09:45:00,632.6,632.61,631.21,632.61,500.0,632.6,632.61,631.21,632.61,500.0
2021-11-12 09:50:00,630.26,631.68,630.0,630.96,1289.0,630.26,631.68,630.0,630.96,1289.0
2021-11-12 09:55:00,630.14,630.94,629.73,630.01,1752.0,630.14,630.94,629.73,630.01,1752.0
2021-11-12 10:00:00,629.5,630.85,629.5,630.85,3205.0,629.5,630.85,629.5,630.85,3205.0
2021-11-12 10:05:00,630.26,632.0,630.26,631.95,1800.0,630.26,632.0,630.26,631.95,1800.0
2021-11-12 10:10:00,633.05,638.0,633.03,636.45,8161.0,633.05,638.0,633.03,636.45,8161.0
2021-11-12 10:15:00,636.31,637.01,633.11,634.13,4792.0,636.31,637.01,633.11,634.13,4792.0
2021-11-12 10:20:00,634.75,635.59,633.64,635.59,1474.0,634.75,635.59,633.64,635.59,1474.0
2021-11-12 10:25:00,634.86,634.9,631.24,631.24,2759.0,634.86,634.9,631.24,631.24,2759.0
2021-11-12 10:30:00,632.23,635.31,632.23,633.33,4496.0,632.23,635.31,632.23,633.33,4496.0
2021-11-12 10:35:00,634.0,634.55,634.0,634.55,758.0,634.0,634.55,634.0,634.55,758.0
2021-11-12 10:40:00,633.45,634.66,633.41,634.66,1270.0,633.45,634.66,633.41,634.66,1270.0
2021-11-12 10:45:00,634.65,635.81,634.65,635.6,407.0,634.65,635.81,634.65,635.6,407.0
2021-11-12 10:50:00,636.32,636.52,635.53,635.53,1254.0,636.32,636.52,635.53,635.53,1254.0
2021-11-12 10:55:00,635.16,635.17,634.3,635.05,1268.0,635.16,635.17,634.3,635.05,1268.0
2021-11-12 11:00:00,635.06,637.79,634.7,637.79,2235.0,635.06,637.79,634.7,637.79,2235.0
2021-11-12 11:05:00,637.79,638.42,637.42,638.42,3150.0,637.79,638.42,637.42,638.42,3150.0
2021-11-12 11:10:00,638.02,638.02,636.18,637.0,401.0,638.02,638.02,636.18,637.0,401.0
2021-11-12 11:15:00,635.22,635.37,632.99,632.99,2628.0,635.22,635.37,632.99,632.99,2628.0
2021-11-12 11:20:00,634.77,635.2,634.35,634.88,1904.0,634.77,635.2,634.35,634.88,1904.0
2021-11-12 11:25:00,634.56,634.56,633.27,633.27,2540.0,634.56,634.56,633.27,633.27,2540.0
2021-11-12 11:30:00,633.14,633.14,633.12,633.12,508.0,633.14,633.14,633.12,633.12,508.0
2021-11-12 11:35:00,633.73,633.73,632.0,632.0,700.0,633.73,633.73,632.0,632.0,700.0
2021-11-12 11:40:00,633.38,633.99,633.38,633.99,200.0,633.38,633.99,633.38,633.99,200.0
2021-11-12 11:45:00,634.61,634.61,633.26,633.26,808.0,634.61,634.61,633.26,633.26,808.0
2021-11-12 11:50:00,633.54,634.0,633.54,633.74,1602.0,633.54,634.0,633.54,633.74,1602.0
2021-11-12 11:55:00,633.96,633.96,633.05,633.05,300.0,633.96,633.96,633.05,633.05,300.0
2021-11-12 12:00:00,633.57,634.35,633.57,634.35,1534.0,633.57,634.35,633.57,634.35,1534.0
2021-11-12 12:05:00,634.15,634.2,633.42,633.42,1100.0,634.15,634.2,633.42,633.42,1100.0
2021-11-12 12:10:00,634.07,634.96,633.88,634.37,800.0,634.07,634.96,633.88,634.37,800.0
2021-11-12 12:15:00,634.45,634.45,633.79,633.98,400.0,634.45,634.45,633.79,633.98,400.0
2021-11-12 12:20:00,633.76,634.08,633.76,634.07,500.0,633.76,634.08,633.76,634.07,500.0
2021-11-12 12:25:00,633.27,633.27,632.22,633.18,1281.0,633.27,633.27,632.22,633.18,1281.0
2021-11-12 12:30:00,633.97,634.0,633.63,633.63,860.0,633.97,634.0,633.63,633.63,860.0
2021-11-12 12:35:00,633.0,633.35,632.13,633.12,1388.0,633.0,633.35,632.13,633.12,1388.0
2021-11-12 12:40:00,633.0,633.5,632.51,633.5,1668.0,633.0,633.5,632.51,633.5,1668.0
2021-11-12 12:45:00,633.59,634.0,633.0,633.0,1705.0,633.59,634.0,633.0,633.0,1705.0
2021-11-12 12:50:00,633.04,633.83,633.04,633.79,434.0,633.04,633.83,633.04,633.79,434.0
2021-11-12 12:55:00,633.79,633.79,633.79,633.79,110.0,633.79,633.79,633.79,633.79,110.0
2021-11-12 13:00:00,633.45,633.67,632.84,633.67,638.0,633.45,633.67,632.84,633.67,638.0
2021-11-12 13:05:00,633.67,634.0,633.67,633.98,1900.0,633.67,634.0,633.67,633.98,1900.0
2021-11-12 13:10:00,633.67,634.0,633.67,633.99,1100.0,633.67,634.0,633.67,633.99,1100.0
2021-11-12 13:15:00,633.99,634.07,633.83,634.07,1300.0,633.99,634.07,633.83,634.07,1300.0
2021-11-12 13:20:00,634.96,635.57,634.63,634.63,1300.0,634.96,635.57,634.63,634.63,1300.0
2021-11-12 13:25:00,634.85,634.85,634.7,634.71,200.0,634.85,634.85,634.7,634.71,200.0
2021-11-12 13:30:00,634.71,635.05,634.35,634.87,700.0,634.71,635.05,634.35,634.87,700.0
2021-11-12 13:35:00,635.09,635.09,633.8,633.8,499.0,635.09,635.09,633.8,633.8,499.0
2021-11-12 13:40:00,634.38,634.5,633.57,633.57,871.0,634.38,634.5,633.57,633.57,871.0
2021-11-12 13:45:00,633.02,633.69,631.89,632.32,2055.0,633.02,633.69,631.89,632.32,2055.0
2021-11-12 13:50:00,631.49,632.39,631.49,632.39,1840.0,631.49,632.39,631.49,632.39,1840.0
2021-11-12 13:55:00,634.06,634.28,633.62,634.28,800.0,634.06,634.28,633.62,634.28,800.0
2021-11-12 14:00:00,633.63,633.8,633.63,633.8,200.0,633.63,633.8,633.63,633.8,200.0
2021-11-12 14:05:00,632.95,633.19,632.95,633.19,223.0,632.95,633.19,632.95,633.19,223.0
2021-11-12 14:10:00,633.55,634.5,633.55,634.5,800.0,633.55,634.5,633.55,634.5,800.0
2021-11-12 14:15:00,634.85,634.85,634.85,634.85,100.0,634.85,634.85,634.85,634.85,100.0
2021-11-12 14:20:00,634.68,635.0,634.6,635.0,1052.0,634.68,635.0,634.6,635.0,1052.0
2021-11-12 14:25:00,634.99,634.99,634.99,634.99,200.0,634.99,634.99,634.99,634.99,200.0
2021-11-12 14:30:00,634.53,634.69,633.94,634.13,1057.0,634.53,634.69,633.94,634.13,1057.0
2021-11-12 14:35:00,634.1,635.0,634.1,635.0,400.0,634.1,635.0,634.1,635.0,400.0
2021-11-12 14:40:00,635.0,635.0,635.0,635.0,0.0,635.0,635.0,635.0,635.0,0.0
2021-11-12 14:45:00,636.08,636.08,636.04,636.04,300.0,636.08,636.08,636.04,636.04,300.0
2021-11-12 14:50:00,635.76,635.77,635.76,635.76,409.0,635.76,635.77,635.76,635.76,409.0
2021-11-12 14:55:00,636.1,636.4,636.1,636.32,1094.0,636.1,636.4,636.1,636.32,1094.0
2021-11-12 15:00:00,636.53,636.96,636.53,636.83,973.0,636.53,636.96,636.53,636.83,973.0
2021-11-12 15:05:00,636.7,637.0,636.4,636.92,947.0,636.7,637.0,636.4,636.92,947.0
2021-11-12 15:10:00,637.11,637.33,636.86,637.24,600.0,637.11,637.33,636.86,637.24,600.0
2021-11-12 15:15:00,637.07,637.15,636.88,636.88,1204.0,637.07,637.15,636.88,636.88,1204.0
2021-11-12 15:20:00,636.8,636.8,634.77,635.3,2826.0,636.8,636.8,634.77,635.3,2826.0
2021-11-12 15:25:00,634.92,636.0,634.68,636.0,2027.0,634.92,636.0,634.68,636.0,2027.0
2021-11-12 15:30:00,636.0,636.22,635.77,636.22,901.0,636.0,636.22,635.77,636.22,901.0
2021-11-12 15:35:00,636.24,636.59,635.17,635.43,2400.0,636.24,636.59,635.17,635.43,2400.0
2021-11-12 15:40:00,635.6,635.61,634.88,635.0,3042.0,635.6,635.61,634.88,635.0,3042.0
2021-11-12 15:45:00,635.23,635.54,633.89,635.54,2510.0,635.23,635.54,633.89,635.54,2510.0
2021-11-12 15:50:00,635.1,635.63,634.81,635.25,4233.0,635.1,635.63,634.81,635.25,4233.0
2021-11-12 15:55:00,634.89,635.86,634.52,635.2,16089.0,634.89,635.86,634.52,635.2,16089.0
2021-11-15 09:30:00,639.14,645.49,637.88,644.38,8862.0,639.14,645.49,637.88,644.38,8862.0
2021-11-15 09:35:00,641.92,642.72,641.43,641.52,2823.0,641.92,642.72,641.43,641.52,2823.0
2021-11-15 09:40:00,642.45,644.0,641.7,643.0,1122.0,642.45,644.0,641.7,643.0,1122.0
2021-11-15 09:45:00,642.57,644.6,642.57,644.6,3500.0,642.57,644.6,642.57,644.6,3500.0
2021-11-15 09:50:00,644.58,645.0,641.54,643.5,14925.0,644.58,645.0,641.54,643.5,14925.0
2021-11-15 09:55:00,643.5,646.03,643.5,645.6,3409.0,643.5,646.03,643.5,645.6,3409.0
2021-11-15 10:00:00,646.3,647.0,646.26,646.46,1855.0,646.3,647.0,646.26,646.46,1855.0
2021-11-15 10:05:00,646.69,649.35,646.05,649.35,2200.0,646.69,649.35,646.05,649.35,2200.0
2021-11-15 10:10:00,648.85,649.21,648.14,648.59,2460.0,648.85,649.21,648.14,648.59,2460.0
2021-11-15 10:15:00,648.61,650.41,648.32,650.41,1619.0,648.61,650.41,648.32,650.41,1619.0
2021-11-15 10:20:00,650.33,650.75,648.84,649.4,2804.0,650.33,650.75,648.84,649.4,2804.0
2021-11-15 10:25:00,649.95,652.63,649.56,651.23,5225.0,649.95,652.63,649.56,651.23,5225.0
2021-11-15 10:30:00,651.57,651.58,650.25,650.25,1454.0,651.57,651.58,650.25,650.25,1454.0
2021-11-15 10:35:00,650.76,651.24,650.76,651.24,301.0,650.76,651.24,650.76,651.24,301.0
2021-11-15 10:40:00,650.55,650.55,648.75,648.75,1700.0,650.55,650.55,648.75,648.75,1700.0
2021-11-15 10:45:00,648.99,649.78,648.99,649.57,603.0,648.99,649.78,648.99,649.57,603.0
2021-11-15 10:50:00,649.6,649.6,648.47,649.26,1344.0,649.6,649.6,648.47,649.26,1344.0
2021-11-15 10:55:00,648.92,649.29,648.92,649.05,400.0,648.92,649.29,648.92,649.05,400.0
2021-11-15 11:00:00,649.99,650.42,649.09,649.12,1602.0,649.99,650.42,649.09,649.12,1602.0
2021-11-15 11:05:00,649.12,649.64,648.68,648.86,1825.0,649.12,649.64,648.68,648.86,1825.0
2021-11-15 11:10:00,647.72,647.72,647.41,647.41,300.0,647.72,647.72,647.41,647.41,300.0
2021-11-15 11:15:00,646.94,647.7,646.07,646.47,2751.0,646.94,647.7,646.07,646.47,2751.0
2021-11-15 11:20:00,646.33,646.66,645.44,645.5,673.0,646.33,646.66,645.44,645.5,673.0
2021-11-15 11:25:00,645.42,645.96,644.08,644.54,2528.0,645.42,645.96,644.08,644.54,2528.0
2021-11-15 11:30:00,644.54,644.54,644.54,644.54,0.0,644.54,644.54,644.54,644.54,0.0
2021-11-15 11:35:00,644.93,644.94,644.5,644.5,300.0,644.93,644.94,644.5,644.5,300.0
2021-11-15 11:40:00,644.27,644.27,642.0,642.0,1912.0,644.27,644.27,642.0,642.0,1912.0
2021-11-15 11:45:00,641.71,644.29,640.98,644.29,900.0,641.71,644.29,640.98,644.29,900.0
2021-11-15 11:50:00,642.6,642.6,641.72,641.72,1197.0,642.6,642.6,641.72,641.72,1197.0
2021-11-15 11:55:00,641.01,641.01,640.54,640.54,500.0,641.01,641.01,640.54,640.54,500.0
2021-11-15 12:00:00,641.19,641.41,640.97,641.29,600.0,641.19,641.41,640.97,641.29,600.0
2021-11-15 12:05:00,641.76,641.77,641.44,641.51,1308.0,641.76,641.77,641.44,641.51,1308.0
2021-11-15 12:10:00,641.5,641.55,640.94,641.11,1100.0,641.5,641.55,640.94,641.11,1100.0
2021-11-15 12:15:00,641.0,641.52,640.79,641.52,1130.0,641.0,641.52,640.79,641.52,1130.0
2021-11-15 12:20:00,641.16,641.61,640.48,641.61,2150.0,641.16,641.61,640.48,641.61,2150.0
2021-11-15 12:25:00,641.54,643.25,641.54,642.17,2298.0,641.54,643.25,641.54,642.17,2298.0
2021-11-15 12:30:00,642.01,642.95,642.01,642.56,1032.0,642.01,642.95,642.01,642.56,1032.0
2021-11-15 12:35:00,642.49,643.48,642.49,643.28,900.0,642.49,643.48,642.49,643.28,900.0
2021-11-15 12:40:00,643.38,644.02,642.88,643.45,2400.0,643.38,644.02,642.88,643.45,2400.0
2021-11-15 12:45:00,643.24,644.11,643.0,643.7,1659.0,643.24,644.11,643.0,643.7,1659.0
2021-11-15 12:50:00,644.46,644.46,644.45,644.46,100.0,644.46,644.46,644.45,644.46,100.0
2021-11-15 12:55:00,645.12,645.76,645.11,645.76,601.0,645.12,645.76,645.11,645.76,601.0
2021-11-15 13:00:00,646.13,646.14,645.17,645.17,400.0,646.13,646.14,645.17,645.17,400.0
2021-11-15 13:05:00,645.93,646.7,645.92,646.33,648.0,645.93,646.7,645.92,646.33,648.0
2021-11-15 13:10:00,646.33,646.97,646.32,646.94,600.0,646.33,646.97,646.32,646.94,600.0
2021-11-15 13:15:00,647.01,647.45,646.77,647.38,857.0,647.01,647.45,646.77,647.38,857.0
2021-11-15 13:20:00,647.39,647.39,646.49,647.17,1150.0,647.39,647.39,646.49,647.17,1150.0
2021-11-15 13:25:00,647.5,647.62,647.0,647.62,400.0,647.5,647.62,647.0,647.62,400.0
2021-11-15 13:30:00,647.5,648.91,647.5,648.52,1984.0,647.5,648.91,647.5,648.52,1984.0
2021-11-15 13:35:00,649.15,649.19,649.15,649.19,200.0,649.15,649.19,649.15,649.19,200.0
2021-11-15 13:40:00,649.0,651.53,648.88,651.2,3568.0,649.0,651.53,648.88,651.2,3568.0
2021-11-15 13:45:00,651.23,652.71,651.23,652.71,905.0,651.23,652.71,651.23,652.71,905.0
2021-11-15 13:50:00,652.99,653.0,652.41,652.42,1533.0,652.99,653.0,652.41,652.42,1533.0
2021-11-15 13:55:00,652.25,652.6,651.91,652.07,1202.0,652.25,652.6,651.91,652.07,1202.0
2021-11-15 14:00:00,651.42,652.0,651.42,652.0,1561.0,651.42,652.0,651.42,652.0,1561.0
2021-11-15 14:05:00,652.05,652.33,652.05,652.13,430.0,652.05,652.33,652.05,652.13,430.0
2021-11-15 14:10:00,652.16,652.85,651.84,652.62,2028.0,652.16,652.85,651.84,652.62,2028.0
2021-11-15 14:15:00,652.69,653.06,652.15,652.58,2149.0,652.69,653.06,652.15,652.58,2149.0
2021-11-15 14:20:00,652.54,653.0,652.23,652.78,495.0,652.54,653.0,652.23,652.78,495.0
2021-11-15 14:25:00,652.56,653.0,652.51,653.0,600.0,652.56,653.0,652.51,653.0,600.0
2021-11-15 14:30:00,652.14,652.49,651.72,652.43,3683.0,652.14,652.49,651.72,652.43,3683.0
2021-11-15 14:35:00,653.03,653.15,652.0,652.78,2060.0,653.03,653.15,652.0,652.78,2060.0
2021-11-15 14:40:00,652.78,653.25,650.8,651.17,5155.0,652.78,653.25,650.8,651.17,5155.0
2021-11-15 14:45:00,650.8,651.95,650.14,651.95,1000.0,650.8,651.95,650.14,651.95,1000.0
2021-11-15 14:50:00,652.0,652.4,650.28,650.28,2348.0,652.0,652.4,650.28,650.28,2348.0
2021-11-15 14:55:00,649.62,650.01,649.35,650.01,1286.0,649.62,650.01,649.35,650.01,1286.0
2021-11-15 15:00:00,650.61,650.61,650.61,650.61,100.0,650.61,650.61,650.61,650.61,100.0
2021-11-15 15:05:00,649.69,650.4,649.33,649.33,2154.0,649.69,650.4,649.33,649.33,2154.0
2021-11-15 15:10:00,650.27,650.27,649.66,650.08,400.0,650.27,650.27,649.66,650.08,400.0
2021-11-15 15:15:00,650.25,650.49,649.46,649.46,1487.0,650.25,650.49,649.46,649.46,1487.0
2021-11-15 15:20:00,649.77,650.84,649.77,650.84,950.0,649.77,650.84,649.77,650.84,950.0
2021-11-15 15:25:00,650.38,650.39,649.88,649.88,600.0,650.38,650.39,649.88,649.88,600.0
2021-11-15 15:30:00,649.98,649.98,649.26,649.58,1204.0,649.98,649.98,649.26,649.58,1204.0
2021-11-15 15:35:00,649.06,649.86,649.0,649.86,1759.0,649.06,649.86,649.0,649.86,1759.0
2021-11-15 15:40:00,649.99,649.99,649.4,649.62,500.0,649.99,649.99,649.4,649.62,500.0
2021-11-15 15:45:00,649.44,649.79,649.0,649.0,2764.0,649.44,649.79,649.0,649.0,2764.0
2021-11-15 15:50:00,649.29,649.5,649.07,649.22,2459.0,649.29,649.5,649.07,649.22,2459.0
2021-11-15 15:55:00,649.21,649.89,649.0,649.29,18887.0,649.21,649.89,649.0,649.29,18887.0
2021-11-16 09:30:00,649.29,650.5,645.01,645.01,3002.0,649.29,650.5,645.01,645.01,3002.0
2021-11-16 09:35:00,647.99,655.98,647.93,654.63,4131.0,647.99,655.98,647.93,654.63,4131.0
2021-11-16 09:40:00,654.45,656.9,653.31,655.7,2490.0,654.45,656.9,653.31,655.7,2490.0
2021-11-16 09:45:00,656.5,656.5,645.58,645.59,16911.0,656.5,656.5,645.58,645.59,16911.0
2021-11-16 09:50:00,647.5,647.5,642.01,644.94,5402.0,647.5,647.5,642.01,644.94,5402.0
2021-11-16 09:55:00,644.14,650.18,644.14,649.28,1600.0,644.14,650.18,644.14,649.28,1600.0
2021-11-16 10:00:00,651.52,653.43,649.59,652.0,3870.0,651.52,653.43,649.59,652.0,3870.0
2021-11-16 10:05:00,652.23,654.0,652.01,653.94,2797.0,652.23,654.0,652.01,653.94,2797.0
2021-11-16 10:10:00,655.25,655.25,652.01,653.22,7820.0,655.25,655.25,652.01,653.22,7820.0
2021-11-16 10:15:00,653.0,654.95,652.05,654.06,3048.0,653.0,654.95,652.05,654.06,3048.0
2021-11-16 10:20:00,655.0,655.56,652.01,652.97,5226.0,655.0,655.56,652.01,652.97,5226.0
2021-11-16 10:25:00,652.49,653.25,652.39,653.25,1054.0,652.49,653.25,652.39,653.25,1054.0
2021-11-16 10:30:00,653.24,654.69,653.2,654.13,829.0,653.24,654.69,653.2,654.13,829.0
2021-11-16 10:35:00,654.13,655.62,654.12,654.3,1851.0,654.13,655.62,654.12,654.3,1851.0
2021-11-16 10:40:00,654.0,655.58,654.0,655.58,1510.0,654.0,655.58,654.0,655.58,1510.0
2021-11-16 10:45:00,655.58,655.58,655.33,655.33,400.0,655.58,655.58,655.33,655.33,400.0
2021-11-16 10:50:00,655.5,655.65,653.77,654.71,4402.0,655.5,655.65,653.77,654.71,4402.0
2021-11-16 10:55:00,654.78,654.78,654.37,654.37,551.0,654.78,654.78,654.37,654.37,551.0
2021-11-16 11:00:00,653.64,654.38,653.64,654.38,200.0,653.64,654.38,653.64,654.38,200.0
2021-11-16 11:05:00,653.76,653.76,650.73,650.73,927.0,653.76,653.76,650.73,650.73,927.0
2021-11-16 11:10:00,651.48,652.37,651.48,652.36,400.0,651.48,652.37,651.48,652.36,400.0
2021-11-16 11:15:00,652.83,652.83,651.72,651.72,300.0,652.83,652.83,651.72,651.72,300.0
2021-11-16 11:20:00,651.0,651.01,649.51,649.51,1700.0,651.0,651.01,649.51,649.51,1700.0
2021-11-16 11:25:00,649.03,649.51,648.0,648.12,3269.0,649.03,649.51,648.0,648.12,3269.0
2021-11-16 11:30:00,648.0,648.44,647.68,647.68,649.0,648.0,648.44,647.68,647.68,649.0
2021-11-16 11:35:00,648.26,649.03,648.26,649.0,1749.0,648.26,649.03,648.26,649.0,1749.0
2021-11-16 11:40:00,648.52,650.1,648.52,649.71,700.0,648.52,650.1,648.52,649.71,700.0
2021-11-16 11:45:00,650.05,650.05,648.56,649.64,1338.0,650.05,650.05,648.56,649.64,1338.0
2021-11-16 11:50:00,649.68,650.92,649.62,650.1,4000.0,649.68,650.92,649.62,650.1,4000.0
2021-11-16 11:55:00,650.52,650.99,648.53,649.52,2100.0,650.52,650.99,648.53,649.52,2100.0
2021-11-16 12:00:00,650.1,650.1,647.67,647.67,1612.0,650.1,650.1,647.67,647.67,1612.0
2021-11-16 12:05:00,649.23,649.79,648.02,648.02,600.0,649.23,649.79,648.02,648.02,600.0
2021-11-16 12:10:00,647.97,648.42,647.95,648.42,700.0,647.97,648.42,647.95,648.42,700.0
2021-11-16 12:15:00,647.89,647.89,646.88,646.88,200.0,647.89,647.89,646.88,646.88,200.0
2021-11-16 12:20:00,646.85,646.92,645.27,646.92,600.0,646.85,646.92,645.27,646.92,600.0
2021-11-16 12:25:00,646.12,646.12,645.6,646.05,700.0,646.12,646.12,645.6,646.05,700.0
2021-11-16 12:30:00,646.83,646.83,646.76,646.83,404.0,646.83,646.83,646.76,646.83,404.0
2021-11-16 12:35:00,647.07,648.62,647.04,648.62,1500.0,647.07,648.62,647.04,648.62,1500.0
2021-11-16 12:40:00,648.74,649.27,648.73,649.26,500.0,648.74,649.27,648.73,649.26,500.0
2021-11-16 12:45:00,649.25,651.21,649.25,650.41,600.0,649.25,651.21,649.25,650.41,600.0
2021-11-16 12:50:00,650.11,650.57,650.11,650.21,1518.0,650.11,650.57,650.11,650.21,1518.0
2021-11-16 12:55:00,650.16,650.32,649.63,649.63,740.0,650.16,650.32,649.63,649.63,740.0
2021-11-16 13:00:00,649.73,650.85,649.52,650.85,1150.0,649.73,650.85,649.52,650.85,1150.0
2021-11-16 13:05:00,651.99,652.63,651.98,652.63,731.0,651.99,652.63,651.98,652.63,731.0
2021-11-16 13:10:00,652.21,652.57,651.98,652.57,1101.0,652.21,652.57,651.98,652.57,1101.0
2021-11-16 13:15:00,652.42,652.42,652.2,652.21,200.0,652.42,652.42,652.2,652.21,200.0
2021-11-16 13:20:00,652.39,652.39,652.06,652.34,437.0,652.39,652.39,652.06,652.34,437.0
2021-11-16 13:25:00,652.22,652.22,652.21,652.22,100.0,652.22,652.22,652.21,652.22,100.0
2021-11-16 13:30:00,651.76,652.3,651.73,652.3,501.0,651.76,652.3,651.73,652.3,501.0
2021-11-16 13:35:00,652.47,654.39,652.35,654.39,1203.0,652.47,654.39,652.35,654.39,1203.0
2021-11-16 13:40:00,654.87,654.87,654.02,654.02,402.0,654.87,654.87,654.02,654.02,402.0
2021-11-16 13:45:00,654.41,655.47,654.41,654.58,1616.0,654.41,655.47,654.41,654.58,1616.0
2021-11-16 13:50:00,654.75,654.75,654.75,654.75,154.0,654.75,654.75,654.75,654.75,154.0
2021-11-16 13:55:00,654.96,655.51,654.83,654.83,1101.0,654.96,655.51,654.83,654.83,1101.0
2021-11-16 14:00:00,655.02,655.02,653.42,653.95,2005.0,655.02,655.02,653.42,653.95,2005.0
2021-11-16 14:05:00,653.92,653.92,652.69,652.72,1119.0,653.92,653.92,652.69,652.72,1119.0
2021-11-16 14:10:00,653.09,653.09,652.49,652.87,1759.0,653.09,653.09,652.49,652.87,1759.0
2021-11-16 14:15:00,652.8,652.8,652.8,652.8,100.0,652.8,652.8,652.8,652.8,100.0
2021-11-16 14:20:00,653.0,653.0,653.0,653.0,260.0,653.0,653.0,653.0,653.0,260.0
2021-11-16 14:25:00,652.76,653.14,652.76,653.14,200.0,652.76,653.14,652.76,653.14,200.0
2021-11-16 14:30:00,653.24,653.24,652.93,653.23,1000.0,653.24,653.24,652.93,653.23,1000.0
2021-11-16 14:35:00,652.88,652.89,652.88,652.88,100.0,652.88,652.89,652.88,652.88,100.0
2021-11-16 14:40:00,652.68,652.96,652.67,652.96,728.0,652.68,652.96,652.67,652.96,728.0
2021-11-16 14:45:00,652.66,653.49,652.22,653.49,400.0,652.66,653.49,652.22,653.49,400.0
2021-11-16 14:50:00,652.21,652.21,652.14,652.14,500.0,652.21,652.21,652.14,652.14,500.0
2021-11-16 14:55:00,651.39,651.39,651.19,651.19,200.0,651.39,651.39,651.19,651.19,200.0
2021-11-16 15:00:00,652.14,652.14,651.5,651.5,700.0,652.14,652.14,651.5,651.5,700.0
2021-11-16 15:05:00,651.42,651.42,650.38,650.38,300.0,651.42,651.42,650.38,650.38,300.0
2021-11-16 15:10:00,649.74,650.41,649.73,650.41,700.0,649.74,650.41,649.73,650.41,700.0
2021-11-16 15:15:00,650.34,650.82,650.34,650.82,600.0,650.34,650.82,650.34,650.82,600.0
2021-11-16 15:20:00,651.21,651.21,650.86,650.87,821.0,651.21,651.21,650.86,650.87,821.0
2021-11-16 15:25:00,649.05,650.01,649.05,650.01,200.0,649.05,650.01,649.05,650.01,200.0
2021-11-16 15:30:00,650.35,650.35,649.07,649.68,1100.0,650.35,650.35,649.07,649.68,1100.0
2021-11-16 15:35:00,649.62,649.87,649.58,649.59,1211.0,649.62,649.87,649.58,649.59,1211.0
2021-11-16 15:40:00,649.7,651.2,649.7,650.88,2030.0,649.7,651.2,649.7,650.88,2030.0
2021-11-16 15:45:00,651.36,652.7,651.33,652.56,900.0,651.36,652.7,651.33,652.56,900.0
2021-11-16 15:50:00,652.98,653.97,652.32,653.31,2648.0,652.98,653.97,652.32,653.31,2648.0
2021-11-16 15:55:00,653.55,653.55,650.95,650.95,19637.0,653.55,653.55,650.95,650.95,19637.0
2021-11-17 09:30:00,656.0,656.06,651.99,655.19,4296.0,656.0,656.06,651.99,655.19,4296.0
2021-11-17 09:35:00,654.33,655.63,652.34,654.14,4757.0,654.33,655.63,652.34,654.14,4757.0
2021-11-17 09:40:00,653.54,653.54,648.4,648.45,411.0,653.54,653.54,648.4,648.45,411.0
2021-11-17 09:45:00,648.88,652.92,647.19,647.19,4100.0,648.88,652.92,647.19,647.19,4100.0
2021-11-17 09:50:00,648.3,648.3,644.0,644.94,3541.0,648.3,648.3,644.0,644.94,3541.0
2021-11-17 09:55:00,644.2,645.99,643.7,645.01,2186.0,644.2,645.99,643.7,645.01,2186.0
2021-11-17 10:00:00,644.9,646.13,644.1,646.13,925.0,644.9,646.13,644.1,646.13,925.0
2021-11-17 10:05:00,646.0,646.0,643.32,643.33,711.0,646.0,646.0,643.32,643.33,711.0
2021-11-17 10:10:00,643.66,643.66,640.3,640.51,3930.0,643.66,643.66,640.3,640.51,3930.0
2021-11-17 10:15:00,641.2,642.4,640.66,642.0,2205.0,641.2,642.4,640.66,642.0,2205.0
2021-11-17 10:20:00,641.84,641.84,640.66,640.66,500.0,641.84,641.84,640.66,640.66,500.0
2021-11-17 10:25:00,641.69,641.69,639.15,639.15,1709.0,641.69,641.69,639.15,639.15,1709.0
2021-11-17 10:30:00,639.77,640.67,636.01,636.01,8417.0,639.77,640.67,636.01,636.01,8417.0
2021-11-17 10:35:00,636.0,637.97,636.0,637.17,5349.0,636.0,637.97,636.0,637.17,5349.0
2021-11-17 10:40:00,637.06,637.06,637.06,637.06,100.0,637.06,637.06,637.06,637.06,100.0
2021-11-17 10:45:00,637.14,637.14,635.81,635.82,1999.0,637.14,637.14,635.81,635.82,1999.0
2021-11-17 10:50:00,635.98,636.6,635.67,635.85,1200.0,635.98,636.6,635.67,635.85,1200.0
2021-11-17 10:55:00,636.02,636.58,634.5,635.64,3159.0,636.02,636.58,634.5,635.64,3159.0
2021-11-17 11:00:00,635.26,635.26,633.54,633.54,2070.0,635.26,635.26,633.54,633.54,2070.0
2021-11-17 11:05:00,633.3,633.91,632.4,632.94,18196.0,633.3,633.91,632.4,632.94,18196.0
2021-11-17 11:10:00,632.56,632.73,632.04,632.46,2554.0,632.56,632.73,632.04,632.46,2554.0
2021-11-17 11:15:00,632.85,635.11,627.91,627.92,15983.0,632.85,635.11,627.91,627.92,15983.0
2021-11-17 11:20:00,628.52,630.34,627.56,627.57,3500.0,628.52,630.34,627.56,627.57,3500.0
2021-11-17 11:25:00,627.0,630.21,626.0,628.26,8684.0,627.0,630.21,626.0,628.26,8684.0
2021-11-17 11:30:00,627.83,628.86,626.24,628.86,7459.0,627.83,628.86,626.24,628.86,7459.0
2021-11-17 11:35:00,628.86,631.6,626.78,631.6,14437.0,628.86,631.6,626.78,631.6,14437.0
2021-11-17 11:40:00,632.36,633.08,630.62,632.57,4032.0,632.36,633.08,630.62,632.57,4032.0
2021-11-17 11:45:00,632.97,633.2,631.7,633.12,4567.0,632.97,633.2,631.7,633.12,4567.0
2021-11-17 11:50:00,633.3,635.11,631.21,635.11,6862.0,633.3,635.11,631.21,635.11,6862.0
2021-11-17 11:55:00,634.49,634.97,634.34,634.34,1134.0,634.49,634.97,634.34,634.34,1134.0
2021-11-17 12:00:00,633.78,633.78,632.21,632.23,2600.0,633.78,633.78,632.21,632.23,2600.0
2021-11-17 12:05:00,632.81,632.81,631.34,632.32,938.0,632.81,632.81,631.34,632.32,938.0
2021-11-17 12:10:00,631.68,632.15,631.53,631.65,800.0,631.68,632.15,631.53,631.65,800.0
2021-11-17 12:15:00,631.51,631.51,630.4,631.37,4407.0,631.51,631.51,630.4,631.37,4407.0
2021-11-17 12:20:00,630.42,630.42,628.26,628.69,3220.0,630.42,630.42,628.26,628.69,3220.0
2021-11-17 12:25:00,628.55,629.54,628.21,628.38,1528.0,628.55,629.54,628.21,628.38,1528.0
2021-11-17 12:30:00,628.41,628.97,627.0,628.31,2470.0,628.41,628.97,627.0,628.31,2470.0
2021-11-17 12:35:00,627.56,628.2,626.69,626.7,2314.0,627.56,628.2,626.69,626.7,2314.0
2021-11-17 12:40:00,626.6,626.6,625.0,625.0,7046.0,626.6,626.6,625.0,625.0,7046.0
2021-11-17 12:45:00,624.91,625.78,621.11,622.0,7420.0,624.91,625.78,621.11,622.0,7420.0
2021-11-17 12:50:00,622.03,623.89,618.62,623.43,18733.0,622.03,623.89,618.62,623.43,18733.0
2021-11-17 12:55:00,623.76,626.89,623.18,626.63,2920.0,623.76,626.89,623.18,626.63,2920.0
2021-11-17 13:00:00,626.94,627.9,624.02,624.57,2421.0,626.94,627.9,624.02,624.57,2421.0
2021-11-17 13:05:00,624.48,628.64,624.47,628.64,4462.0,624.48,628.64,624.47,628.64,4462.0
2021-11-17 13:10:00,628.96,629.23,628.07,628.5,2700.0,628.96,629.23,628.07,628.5,2700.0
2021-11-17 13:15:00,627.85,629.34,627.85,629.21,986.0,627.85,629.34,627.85,629.21,986.0
2021-11-17 13:20:00,628.58,631.0,628.58,631.0,3508.0,628.58,631.0,628.58,631.0,3508.0
2021-11-17 13:25:00,631.2,632.15,629.25,629.38,9041.0,631.2,632.15,629.25,629.38,9041.0
2021-11-17 13:30:00,629.56,631.33,629.56,630.82,2176.0,629.56,631.33,629.56,630.82,2176.0
2021-11-17 13:35:00,630.81,631.37,630.33,631.37,885.0,630.81,631.37,630.33,631.37,885.0
2021-11-17 13:40:00,631.06,631.33,631.0,631.33,920.0,631.06,631.33,631.0,631.33,920.0
2021-11-17 13:45:00,630.8,631.17,630.8,631.17,500.0,630.8,631.17,630.8,631.17,500.0
2021-11-17 13:50:00,631.16,632.19,630.74,631.54,1000.0,631.16,632.19,630.74,631.54,1000.0
2021-11-17 13:55:00,630.52,631.55,630.36,630.93,2348.0,630.52,631.55,630.36,630.93,2348.0
2021-11-17 14:00:00,630.93,631.21,630.67,631.21,600.0,630.93,631.21,630.67,631.21,600.0
2021-11-17 14:05:00,631.0,631.27,630.71,631.12,1100.0,631.0,631.27,630.71,631.12,1100.0
2021-11-17 14:10:00,631.02,631.07,630.7,630.77,900.0,631.02,631.07,630.7,630.77,900.0
2021-11-17 14:15:00,630.52,630.68,630.52,630.68,300.0,630.52,630.68,630.52,630.68,300.0
2021-11-17 14:20:00,630.51,630.51,629.39,629.56,1014.0,630.51,630.51,629.39,629.56,1014.0
2021-11-17 14:25:00,629.16,629.67,629.16,629.67,300.0,629.16,629.67,629.16,629.67,300.0
2021-11-17 14:30:00,629.11,629.21,628.35,628.43,904.0,629.11,629.21,628.35,628.43,904.0
2021-11-17 14:35:00,629.14,629.14,628.58,628.59,500.0,629.14,629.14,628.58,628.59,500.0
2021-11-17 14:40:00,629.02,629.02,628.29,628.29,400.0,629.02,629.02,628.29,628.29,400.0
2021-11-17 14:45:00,629.02,629.21,628.89,629.2,540.0,629.02,629.21,628.89,629.2,540.0
2021-11-17 14:50:00,629.25,629.25,627.96,627.97,1000.0,629.25,629.25,627.96,627.97,1000.0
2021-11-17 14:55:00,628.38,628.38,628.37,628.38,100.0,628.38,628.38,628.37,628.38,100.0
2021-11-17 15:00:00,628.49,628.49,627.24,627.47,1473.0,628.49,628.49,627.24,627.47,1473.0
2021-11-17 15:05:00,627.07,627.18,626.33,626.95,749.0,627.07,627.18,626.33,626.95,749.0
2021-11-17 15:10:00,627.09,627.22,626.5,627.22,2913.0,627.09,627.22,626.5,627.22,2913.0
2021-11-17 15:15:00,627.2,627.21,625.9,625.9,2023.0,627.2,627.21,625.9,625.9,2023.0
2021-11-17 15:20:00,625.92,626.64,625.92,626.17,1191.0,625.92,626.64,625.92,626.17,1191.0
2021-11-17 15:25:00,626.32,626.5,625.86,625.87,1563.0,626.32,626.5,625.86,625.87,1563.0
2021-11-17 15:30:00,625.84,625.87,624.31,624.31,2579.0,625.84,625.87,624.31,624.31,2579.0
2021-11-17 15:35:00,624.65,625.12,623.93,624.79,3468.0,624.65,625.12,623.93,624.79,3468.0
2021-11-17 15:40:00,624.47,624.47,623.91,624.16,3259.0,624.47,624.47,623.91,624.16,3259.0
2021-11-17 15:45:00,623.8,624.11,623.25,623.25,4309.0,623.8,624.11,623.25,623.25,4309.0
2021-11-17 15:50:00,623.0,624.18,621.6,623.85,5844.0,623.0,624.18,621.6,623.85,5844.0
2021-11-17 15:55:00,623.76,624.85,622.76,624.43,26200.0,623.76,624.85,622.76,624.43,26200.0
2021-11-18 09:30:00,628.06,630.97,623.0,628.98,9454.0,628.06,630.97,623.0,628.98,9454.0
2021-11-18 09:35:00,628.44,631.69,628.44,631.69,5660.0,628.44,631.69,628.44,631.69,5660.0
2021-11-18 09:40:00,633.8,635.7,633.8,635.69,1979.0,633.8,635.7,633.8,635.69,1979.0
2021-11-18 09:45:00,634.87,640.01,634.87,639.27,4537.0,634.87,640.01,634.87,639.27,4537.0
2021-11-18 09:50:00,638.52,638.61,633.08,636.23,1966.0,638.52,638.61,633.08,636.23,1966.0
2021-11-18 09:55:00,636.82,639.88,635.99,637.3,1671.0,636.82,639.88,635.99,637.3,1671.0
2021-11-18 10:00:00,636.84,637.99,635.38,637.27,2326.0,636.84,637.99,635.38,637.27,2326.0
2021-11-18 10:05:00,637.94,638.99,637.71,638.14,400.0,637.94,638.99,637.71,638.14,400.0
2021-11-18 10:10:00,638.33,638.4,633.8,634.6,2800.0,638.33,638.4,633.8,634.6,2800.0
2021-11-18 10:15:00,634.84,637.97,634.51,636.96,4567.0,634.84,637.97,634.51,636.96,4567.0
2021-11-18 10:20:00,636.16,636.16,632.41,633.92,1705.0,636.16,636.16,632.41,633.92,1705.0
2021-11-18 10:25:00,633.22,633.46,631.94,631.95,2218.0,633.22,633.46,631.94,631.95,2218.0
2021-11-18 10:30:00,632.0,632.76,629.65,630.66,4970.0,632.0,632.76,629.65,630.66,4970.0
2021-11-18 10:35:00,630.77,632.98,630.77,632.1,1884.0,630.77,632.98,630.77,632.1,1884.0
2021-11-18 10:40:00,631.69,632.49,631.69,632.49,300.0,631.69,632.49,631.69,632.49,300.0
2021-11-18 10:45:00,632.65,633.2,632.65,633.03,400.0,632.65,633.2,632.65,633.03,400.0
2021-11-18 10:50:00,633.9,633.9,633.9,633.9,100.0,633.9,633.9,633.9,633.9,100.0
2021-11-18 10:55:00,634.26,634.26,632.41,632.47,1600.0,634.26,634.26,632.41,632.47,1600.0
2021-11-18 11:00:00,633.13,635.21,632.93,633.34,5517.0,633.13,635.21,632.93,633.34,5517.0
2021-11-18 11:05:00,633.19,634.71,633.19,634.71,400.0,633.19,634.71,633.19,634.71,400.0
2021-11-18 11:10:00,635.16,635.73,635.16,635.52,600.0,635.16,635.73,635.16,635.52,600.0
2021-11-18 11:15:00,636.32,638.99,636.3,638.99,2625.0,636.32,638.99,636.3,638.99,2625.0
2021-11-18 11:20:00,639.01,639.01,637.24,638.06,2131.0,639.01,639.01,637.24,638.06,2131.0
2021-11-18 11:25:00,638.73,639.92,638.37,639.92,1930.0,638.73,639.92,638.37,639.92,1930.0
2021-11-18 11:30:00,639.63,641.69,638.81,641.0,11158.0,639.63,641.69,638.81,641.0,11158.0
2021-11-18 11:35:00,640.93,643.0,640.33,642.96,6271.0,640.93,643.0,640.33,642.96,6271.0
2021-11-18 11:40:00,642.21,643.99,642.07,643.45,7208.0,642.21,643.99,642.07,643.45,7208.0
2021-11-18 11:45:00,643.11,643.34,642.37,643.34,600.0,643.11,643.34,642.37,643.34,600.0
2021-11-18 11:50:00,643.0,643.67,640.73,640.73,3892.0,643.0,643.67,640.73,640.73,3892.0
2021-11-18 11:55:00,641.47,642.03,639.48,639.48,2841.0,641.47,642.03,639.48,639.48,2841.0
2021-11-18 12:00:00,638.88,643.65,638.88,643.65,2414.0,638.88,643.65,638.88,643.65,2414.0
2021-11-18 12:05:00,643.86,644.96,643.01,643.99,2067.0,643.86,644.96,643.01,643.99,2067.0
2021-11-18 12:10:00,642.14,643.75,642.14,643.55,704.0,642.14,643.75,642.14,643.55,704.0
2021-11-18 12:15:00,643.5,644.25,643.5,644.25,300.0,643.5,644.25,643.5,644.25,300.0
2021-11-18 12:20:00,644.25,645.0,643.22,643.83,6819.0,644.25,645.0,643.22,643.83,6819.0
2021-11-18 12:25:00,644.6,644.65,642.73,644.65,3594.0,644.6,644.65,642.73,644.65,3594.0
2021-11-18 12:30:00,643.75,644.65,642.5,642.5,4410.0,643.75,644.65,642.5,642.5,4410.0
2021-11-18 12:35:00,643.0,643.0,640.83,641.0,1658.0,643.0,643.0,640.83,641.0,1658.0
2021-11-18 12:40:00,640.59,641.5,640.59,641.5,670.0,640.59,641.5,640.59,641.5,670.0
2021-11-18 12:45:00,640.29,640.3,637.36,637.36,1200.0,640.29,640.3,637.36,637.36,1200.0
2021-11-18 12:50:00,636.32,637.68,636.26,637.48,964.0,636.32,637.68,636.26,637.48,964.0
2021-11-18 12:55:00,637.49,637.49,636.97,636.97,500.0,637.49,637.49,636.97,636.97,500.0
2021-11-18 13:00:00,637.01,637.02,635.93,635.93,200.0,637.01,637.02,635.93,635.93,200.0
2021-11-18 13:05:00,636.43,636.43,636.42,636.43,113.0,636.43,636.43,636.42,636.43,113.0
2021-11-18 13:10:00,636.43,636.43,636.43,636.43,0.0,636.43,636.43,636.43,636.43,0.0
2021-11-18 13:15:00,636.17,637.07,636.17,636.72,401.0,636.17,637.07,636.17,636.72,401.0
2021-11-18 13:20:00,636.72,636.72,636.72,636.72,0.0,636.72,636.72,636.72,636.72,0.0
2021-11-18 13:25:00,637.19,637.19,635.6,636.09,1300.0,637.19,637.19,635.6,636.09,1300.0
2021-11-18 13:30:00,634.8,635.1,634.71,635.1,500.0,634.8,635.1,634.71,635.1,500.0
2021-11-18 13:35:00,635.41,635.41,635.41,635.41,100.0,635.41,635.41,635.41,635.41,100.0
2021-11-18 13:40:00,634.87,634.88,634.87,634.87,101.0,634.87,634.88,634.87,634.87,101.0
2021-11-18 13:45:00,634.72,635.79,634.71,635.79,600.0,634.72,635.79,634.71,635.79,600.0
2021-11-18 13:50:00,635.79,635.79,635.79,635.79,0.0,635.79,635.79,635.79,635.79,0.0
2021-11-18 13:55:00,635.34,636.44,635.34,636.44,501.0,635.34,636.44,635.34,636.44,501.0
2021-11-18 14:00:00,635.79,637.53,635.79,637.53,700.0,635.79,637.53,635.79,637.53,700.0
2021-11-18 14:05:00,637.53,637.53,637.53,637.53,0.0,637.53,637.53,637.53,637.53,0.0
2021-11-18 14:10:00,637.71,637.71,637.51,637.52,200.0,637.71,637.71,637.51,637.52,200.0
2021-11-18 14:15:00,637.93,638.23,635.9,636.98,6416.0,637.93,638.23,635.9,636.98,6416.0
2021-11-18 14:20:00,637.0,638.24,636.1,637.12,3835.0,637.0,638.24,636.1,637.12,3835.0
2021-11-18 14:25:00,636.44,637.2,636.22,636.92,500.0,636.44,637.2,636.22,636.92,500.0
2021-11-18 14:30:00,635.79,635.79,635.41,635.75,600.0,635.79,635.79,635.41,635.75,600.0
2021-11-18 14:35:00,636.42,637.21,636.42,637.21,940.0,636.42,637.21,636.42,637.21,940.0
2021-11-18 14:40:00,637.24,637.7,637.23,637.7,1188.0,637.24,637.7,637.23,637.7,1188.0
2021-11-18 14:45:00,637.14,637.14,637.14,637.14,100.0,637.14,637.14,637.14,637.14,100.0
2021-11-18 14:50:00,637.21,637.54,637.18,637.18,400.0,637.21,637.54,637.18,637.18,400.0
2021-11-18 14:55:00,637.09,639.0,636.92,639.0,2389.0,637.09,639.0,636.92,639.0,2389.0
2021-11-18 15:00:00,638.96,639.62,638.04,639.55,1100.0,638.96,639.62,638.04,639.55,1100.0
2021-11-18 15:05:00,639.11,640.48,639.1,640.48,900.0,639.11,640.48,639.1,640.48,900.0
2021-11-18 15:10:00,640.02,640.02,639.39,639.43,916.0,640.02,640.02,639.39,639.43,916.0
2021-11-18 15:15:00,639.01,639.01,638.97,638.97,200.0,639.01,639.01,638.97,638.97,200.0
2021-11-18 15:20:00,639.07,639.12,638.44,638.77,1773.0,639.07,639.12,638.44,638.77,1773.0
2021-11-18 15:25:00,638.19,639.13,637.0,637.0,1678.0,638.19,639.13,637.0,637.0,1678.0
2021-11-18 15:30:00,638.0,638.1,638.0,638.1,500.0,638.0,638.1,638.0,638.1,500.0
2021-11-18 15:35:00,637.92,638.2,637.57,637.7,932.0,637.92,638.2,637.57,637.7,932.0
2021-11-18 15:40:00,637.97,639.05,637.97,638.98,2003.0,637.97,639.05,637.97,638.98,2003.0
2021-11-18 15:45:00,638.49,641.56,638.49,641.01,5741.0,638.49,641.56,638.49,641.01,5741.0
2021-11-18 15:50:00,640.29,641.63,640.29,641.43,9465.0,640.29,641.63,640.29,641.43,9465.0
2021-11-18 15:55:00,641.71,643.49,641.2,643.49,20873.0,641.71,643.49,641.2,643.49,20873.0
2021-11-19 09:30:00,639.91,641.45,637.92,637.92,7181.0,639.91,641.45,637.92,637.92,7181.0
2021-11-19 09:35:00,638.84,639.83,637.67,637.68,2200.0,638.84,639.83,637.67,637.68,2200.0
2021-11-19 09:40:00,637.27,642.3,637.27,642.3,3007.0,637.27,642.3,637.27,642.3,3007.0
2021-11-19 09:45:00,640.71,645.35,638.72,641.68,8076.0,640.71,645.35,638.72,641.68,8076.0
2021-11-19 09:50:00,642.24,642.81,641.5,642.07,1050.0,642.24,642.81,641.5,642.07,1050.0
2021-11-19 09:55:00,643.86,647.53,642.47,647.53,3294.0,643.86,647.53,642.47,647.53,3294.0
2021-11-19 10:00:00,647.1,648.32,642.64,644.92,2360.0,647.1,648.32,642.64,644.92,2360.0
2021-11-19 10:05:00,644.55,646.0,642.06,643.74,1948.0,644.55,646.0,642.06,643.74,1948.0
2021-11-19 10:10:00,643.79,645.04,641.66,642.35,4106.0,643.79,645.04,641.66,642.35,4106.0
2021-11-19 10:15:00,642.24,642.24,640.13,640.13,1000.0,642.24,642.24,640.13,640.13,1000.0
2021-11-19 10:20:00,640.88,640.88,639.82,640.67,3558.0,640.88,640.88,639.82,640.67,3558.0
2021-11-19 10:25:00,639.88,640.67,638.4,640.52,3300.0,639.88,640.67,638.4,640.52,3300.0
2021-11-19 10:30:00,640.76,642.06,640.75,642.06,776.0,640.76,642.06,640.75,642.06,776.0
2021-11-19 10:35:00,641.87,642.83,641.13,642.83,600.0,641.87,642.83,641.13,642.83,600.0
2021-11-19 10:40:00,643.01,644.78,642.33,642.41,801.0,643.01,644.78,642.33,642.41,801.0
2021-11-19 10:45:00,642.43,644.35,642.43,644.03,1150.0,642.43,644.35,642.43,644.03,1150.0
2021-11-19 10:50:00,644.53,644.53,642.67,642.67,1060.0,644.53,644.53,642.67,642.67,1060.0
2021-11-19 10:55:00,642.98,643.27,642.98,643.0,375.0,642.98,643.27,642.98,643.0,375.0
2021-11-19 11:00:00,644.99,647.19,644.67,647.19,1738.0,644.99,647.19,644.67,647.19,1738.0
2021-11-19 11:05:00,647.07,647.07,647.07,647.07,100.0,647.07,647.07,647.07,647.07,100.0
2021-11-19 11:10:00,647.04,648.26,645.99,648.26,1242.0,647.04,648.26,645.99,648.26,1242.0
2021-11-19 11:15:00,647.91,648.64,647.91,648.64,400.0,647.91,648.64,647.91,648.64,400.0
2021-11-19 11:20:00,648.87,648.87,648.37,648.37,1100.0,648.87,648.87,648.37,648.37,1100.0
2021-11-19 11:25:00,648.69,648.69,648.69,648.69,100.0,648.69,648.69,648.69,648.69,100.0
2021-11-19 11:30:00,648.6,650.09,648.6,650.09,847.0,648.6,650.09,648.6,650.09,847.0
2021-11-19 11:35:00,650.26,651.17,650.26,651.17,1708.0,650.26,651.17,650.26,651.17,1708.0
2021-11-19 11:40:00,650.95,651.49,650.71,650.88,1100.0,650.95,651.49,650.71,650.88,1100.0
2021-11-19 11:45:00,650.55,651.19,649.23,649.23,2590.0,650.55,651.19,649.23,649.23,2590.0
2021-11-19 11:50:00,649.41,649.41,648.0,648.72,500.0,649.41,649.41,648.0,648.72,500.0
2021-11-19 11:55:00,648.21,648.58,647.46,648.05,1322.0,648.21,648.58,647.46,648.05,1322.0
2021-11-19 12:00:00,648.06,648.06,646.57,646.57,591.0,648.06,648.06,646.57,646.57,591.0
2021-11-19 12:05:00,646.51,646.52,645.92,646.12,400.0,646.51,646.52,645.92,646.12,400.0
2021-11-19 12:10:00,645.87,646.76,645.66,646.75,700.0,645.87,646.76,645.66,646.75,700.0
2021-11-19 12:15:00,647.01,648.25,646.97,647.68,2062.0,647.01,648.25,646.97,647.68,2062.0
2021-11-19 12:20:00,648.01,648.01,646.86,647.97,755.0,648.01,648.01,646.86,647.97,755.0
2021-11-19 12:25:00,648.21,649.22,648.21,649.22,300.0,648.21,649.22,648.21,649.22,300.0
2021-11-19 12:30:00,649.09,649.09,649.08,649.08,292.0,649.09,649.09,649.08,649.08,292.0
2021-11-19 12:35:00,648.08,648.9,648.08,648.9,400.0,648.08,648.9,648.08,648.9,400.0
2021-11-19 12:40:00,648.62,648.62,647.73,647.92,874.0,648.62,648.62,647.73,647.92,874.0
2021-11-19 12:45:00,648.1,648.1,647.07,647.71,1410.0,648.1,648.1,647.07,647.71,1410.0
2021-11-19 12:50:00,648.1,648.45,647.47,647.58,600.0,648.1,648.45,647.47,647.58,600.0
2021-11-19 12:55:00,647.85,647.85,647.31,647.63,460.0,647.85,647.85,647.31,647.63,460.0
2021-11-19 13:00:00,646.9,647.17,646.89,647.17,400.0,646.9,647.17,646.89,647.17,400.0
2021-11-19 13:05:00,647.78,647.78,647.58,647.58,301.0,647.78,647.78,647.58,647.58,301.0
2021-11-19 13:10:00,647.36,647.37,645.73,645.73,720.0,647.36,647.37,645.73,645.73,720.0
2021-11-19 13:15:00,646.18,646.18,645.41,645.41,200.0,646.18,646.18,645.41,645.41,200.0
2021-11-19 13:20:00,644.73,644.73,644.15,644.27,825.0,644.73,644.73,644.15,644.27,825.0
2021-11-19 13:25:00,644.1,644.1,642.69,642.69,787.0,644.1,644.1,642.69,642.69,787.0
2021-11-19 13:30:00,643.35,643.35,643.35,643.35,100.0,643.35,643.35,643.35,643.35,100.0
2021-11-19 13:35:00,642.54,642.54,641.27,641.27,900.0,642.54,642.54,641.27,641.27,900.0
2021-11-19 13:40:00,641.54,641.67,641.0,641.67,500.0,641.54,641.67,641.0,641.67,500.0
2021-11-19 13:45:00,641.3,641.3,641.3,641.3,100.0,641.3,641.3,641.3,641.3,100.0
2021-11-19 13:50:00,640.89,641.06,640.89,641.06,200.0,640.89,641.06,640.89,641.06,200.0
2021-11-19 13:55:00,641.17,641.26,641.16,641.26,425.0,641.17,641.26,641.16,641.26,425.0
2021-11-19 14:00:00,641.28,643.28,641.28,643.25,1459.0,641.28,643.28,641.28,643.25,1459.0
2021-11-19 14:05:00,641.77,641.77,641.71,641.75,300.0,641.77,641.77,641.71,641.75,300.0
2021-11-19 14:10:00,641.68,641.88,641.68,641.88,200.0,641.68,641.88,641.68,641.88,200.0
2021-11-19 14:15:00,642.61,643.0,642.52,642.52,400.0,642.61,643.0,642.52,642.52,400.0
2021-11-19 14:20:00,642.95,642.96,642.79,642.79,800.0,642.95,642.96,642.79,642.79,800.0
2021-11-19 14:25:00,642.8,643.39,642.8,643.06,610.0,642.8,643.39,642.8,643.06,610.0
2021-11-19 14:30:00,643.03,643.03,641.77,641.77,1000.0,643.03,643.03,641.77,641.77,1000.0
2021-11-19 14:35:00,641.9,642.12,641.9,642.04,957.0,641.9,642.12,641.9,642.04,957.0
2021-11-19 14:40:00,642.17,642.2,641.79,642.2,300.0,642.17,642.2,641.79,642.2,300.0
2021-11-19 14:45:00,642.28,642.28,642.06,642.14,613.0,642.28,642.28,642.06,642.14,613.0
2021-11-19 14:50:00,641.86,642.42,641.68,641.68,2655.0,641.86,642.42,641.68,641.68,2655.0
2021-11-19 14:55:00,642.09,642.09,641.74,641.74,1296.0,642.09,642.09,641.74,641.74,1296.0
2021-11-19 15:00:00,642.11,642.29,641.41,641.41,1000.0,642.11,642.29,641.41,641.41,1000.0
2021-11-19 15:05:00,641.67,641.96,641.19,641.86,2759.0,641.67,641.96,641.19,641.86,2759.0
2021-11-19 15:10:00,641.72,641.72,641.26,641.72,1413.0,641.72,641.72,641.26,641.72,1413.0
2021-11-19 15:15:00,641.16,641.67,641.03,641.6,1300.0,641.16,641.67,641.03,641.6,1300.0
2021-11-19 15:20:00,641.68,642.42,641.68,642.42,500.0,641.68,642.42,641.68,642.42,500.0
2021-11-19 15:25:00,642.41,642.84,642.4,642.71,700.0,642.41,642.84,642.4,642.71,700.0
2021-11-19 15:30:00,642.83,643.99,642.82,643.57,2480.0,642.83,643.99,642.82,643.57,2480.0
2021-11-19 15:35:00,643.56,644.01,643.03,643.74,1600.0,643.56,644.01,643.03,643.74,1600.0
2021-11-19 15:40:00,643.71,644.07,643.42,643.64,2100.0,643.71,644.07,643.42,643.64,2100.0
2021-11-19 15:45:00,643.92,643.92,643.29,643.48,2900.0,643.92,643.92,643.29,643.48,2900.0
2021-11-19 15:50:00,643.95,644.87,643.48,644.49,4080.0,643.95,644.87,643.48,644.49,4080.0
2021-11-19 15:55:00,644.51,645.66,643.98,645.56,18546.0,644.51,645.66,643.98,645.56,18546.0
2021-11-22 09:30:00,643.77,645.2,641.01,643.99,4529.0,643.77,645.2,641.01,643.99,4529.0
2021-11-22 09:35:00,641.02,644.89,638.08,638.32,7109.0,641.02,644.89,638.08,638.32,7109.0
2021-11-22 09:40:00,639.38,640.38,635.29,638.15,6044.0,639.38,640.38,635.29,638.15,6044.0
2021-11-22 09:45:00,639.0,640.49,637.05,638.82,4462.0,639.0,640.49,637.05,638.82,4462.0
2021-11-22 09:50:00,638.43,638.98,637.86,638.97,850.0,638.43,638.98,637.86,638.97,850.0
2021-11-22 09:55:00,637.77,638.27,630.31,631.0,5154.0,637.77,638.27,630.31,631.0,5154.0
2021-11-22 10:00:00,630.5,632.13,630.0,630.42,7712.0,630.5,632.13,630.0,630.42,7712.0
2021-11-22 10:05:00,630.98,633.56,630.5,633.04,2860.0,630.98,633.56,630.5,633.04,2860.0
2021-11-22 10:10:00,632.83,633.56,631.93,633.56,3989.0,632.83,633.56,631.93,633.56,3989.0
2021-11-22 10:15:00,634.89,635.02,633.7,633.84,1400.0,634.89,635.02,633.7,633.84,1400.0
2021-11-22 10:20:00,633.62,634.23,633.48,633.62,900.0,633.62,634.23,633.48,633.62,900.0
2021-11-22 10:25:00,633.34,634.38,632.7,634.14,1080.0,633.34,634.38,632.7,634.14,1080.0
2021-11-22 10:30:00,632.93,635.98,632.92,635.92,921.0,632.93,635.98,632.92,635.92,921.0
2021-11-22 10:35:00,634.14,634.97,633.3,633.3,2067.0,634.14,634.97,633.3,633.3,2067.0
2021-11-22 10:40:00,632.7,636.44,632.68,636.44,3162.0,632.7,636.44,632.68,636.44,3162.0
2021-11-22 10:45:00,636.15,637.16,636.15,637.05,1350.0,636.15,637.16,636.15,637.05,1350.0
2021-11-22 10:50:00,637.16,637.16,635.76,637.13,2351.0,637.16,637.16,635.76,637.13,2351.0
2021-11-22 10:55:00,638.16,638.17,636.68,636.68,1100.0,638.16,638.17,636.68,636.68,1100.0
2021-11-22 11:00:00,635.01,636.08,631.71,631.71,1813.0,635.01,636.08,631.71,631.71,1813.0
2021-11-22 11:05:00,632.92,632.92,631.82,632.02,2419.0,632.92,632.92,631.82,632.02,2419.0
2021-11-22 11:10:00,631.52,632.14,631.18,631.37,2315.0,631.52,632.14,631.18,631.37,2315.0
2021-11-22 11:15:00,631.18,631.18,630.0,630.01,2729.0,631.18,631.18,630.0,630.01,2729.0
2021-11-22 11:20:00,630.0,630.75,628.09,628.41,3973.0,630.0,630.75,628.09,628.41,3973.0
2021-11-22 11:25:00,628.38,628.47,627.29,628.04,4259.0,628.38,628.47,627.29,628.04,4259.0
2021-11-22 11:30:00,629.05,629.05,627.53,628.07,4117.0,629.05,629.05,627.53,628.07,4117.0
2021-11-22 11:35:00,628.07,629.55,628.06,629.55,1652.0,628.07,629.55,628.06,629.55,1652.0
2021-11-22 11:40:00,629.2,630.0,628.99,629.46,3267.0,629.2,630.0,628.99,629.46,3267.0
2021-11-22 11:45:00,629.43,629.87,628.11,628.11,9558.0,629.43,629.87,628.11,628.11,9558.0
2021-11-22 11:50:00,628.41,628.65,626.77,627.01,9528.0,628.41,628.65,626.77,627.01,9528.0
2021-11-22 11:55:00,627.13,627.14,624.52,625.74,4554.0,627.13,627.14,624.52,625.74,4554.0
2021-11-22 12:00:00,626.5,627.51,625.81,626.75,3737.0,626.5,627.51,625.81,626.75,3737.0
2021-11-22 12:05:00,627.02,627.34,626.58,626.78,1800.0,627.02,627.34,626.58,626.78,1800.0
2021-11-22 12:10:00,627.29,627.66,626.91,627.15,4344.0,627.29,627.66,626.91,627.15,4344.0
2021-11-22 12:15:00,626.88,626.96,624.51,625.12,4186.0,626.88,626.96,624.51,625.12,4186.0
2021-11-22 12:20:00,625.91,626.72,625.91,626.55,1300.0,625.91,626.72,625.91,626.55,1300.0
2021-11-22 12:25:00,626.29,627.18,626.29,627.18,900.0,626.29,627.18,626.29,627.18,900.0
2021-11-22 12:30:00,627.3,629.64,627.29,629.32,4451.0,627.3,629.64,627.29,629.32,4451.0
2021-11-22 12:35:00,629.42,634.69,629.37,633.94,5446.0,629.42,634.69,629.37,633.94,5446.0
2021-11-22 12:40:00,633.55,634.63,633.16,634.63,2927.0,633.55,634.63,633.16,634.63,2927.0
2021-11-22 12:45:00,634.53,634.87,633.73,634.36,2811.0,634.53,634.87,633.73,634.36,2811.0
2021-11-22 12:50:00,634.17,634.17,632.77,633.06,2155.0,634.17,634.17,632.77,633.06,2155.0
2021-11-22 12:55:00,632.87,635.24,632.29,635.24,1663.0,632.87,635.24,632.29,635.24,1663.0
2021-11-22 13:00:00,634.82,634.88,633.74,634.48,900.0,634.82,634.88,633.74,634.48,900.0
2021-11-22 13:05:00,634.25,634.26,633.45,634.13,600.0,634.25,634.26,633.45,634.13,600.0
2021-11-22 13:10:00,634.52,635.73,633.8,633.8,3493.0,634.52,635.73,633.8,633.8,3493.0
2021-11-22 13:15:00,633.76,634.99,632.57,634.99,3812.0,633.76,634.99,632.57,634.99,3812.0
2021-11-22 13:20:00,636.81,636.81,636.64,636.64,200.0,636.81,636.81,636.64,636.64,200.0
2021-11-22 13:25:00,636.88,636.88,634.65,634.65,600.0,636.88,636.88,634.65,634.65,600.0
2021-11-22 13:30:00,635.51,635.96,635.51,635.96,778.0,635.51,635.96,635.51,635.96,778.0
2021-11-22 13:35:00,635.57,637.24,635.57,635.76,1660.0,635.57,637.24,635.57,635.76,1660.0
2021-11-22 13:40:00,635.74,637.18,635.74,637.18,2704.0,635.74,637.18,635.74,637.18,2704.0
2021-11-22 13:45:00,637.1,637.2,636.01,636.18,1776.0,637.1,637.2,636.01,636.18,1776.0
2021-11-22 13:50:00,636.18,636.18,636.18,636.18,0.0,636.18,636.18,636.18,636.18,0.0
2021-11-22 13:55:00,635.95,636.1,635.95,636.1,400.0,635.95,636.1,635.95,636.1,400.0
2021-11-22 14:00:00,636.86,638.3,636.86,637.7,1610.0,636.86,638.3,636.86,637.7,1610.0
2021-11-22 14:05:00,637.77,637.77,636.62,637.36,400.0,637.77,637.77,636.62,637.36,400.0
2021-11-22 14:10:00,637.21,637.21,637.2,637.2,200.0,637.21,637.21,637.2,637.2,200.0
2021-11-22 14:15:00,637.56,637.97,637.35,637.41,996.0,637.56,637.97,637.35,637.41,996.0
2021-11-22 14:20:00,636.59,636.59,635.78,636.39,619.0,636.59,636.59,635.78,636.39,619.0
2021-11-22 14:25:00,636.39,636.39,636.39,636.39,0.0,636.39,636.39,636.39,636.39,0.0
2021-11-22 14:30:00,635.2,635.2,634.92,634.92,400.0,635.2,635.2,634.92,634.92,400.0
2021-11-22 14:35:00,634.88,635.05,634.88,635.05,200.0,634.88,635.05,634.88,635.05,200.0
2021-11-22 14:40:00,634.34,635.14,634.17,635.06,1133.0,634.34,635.14,634.17,635.06,1133.0
2021-11-22 14:45:00,634.71,634.8,633.75,634.17,1230.0,634.71,634.8,633.75,634.17,1230.0
2021-11-22 14:50:00,634.0,634.72,634.0,634.65,1138.0,634.0,634.72,634.0,634.65,1138.0
2021-11-22 14:55:00,634.45,634.61,634.39,634.39,2074.0,634.45,634.61,634.39,634.39,2074.0
2021-11-22 15:00:00,633.67,633.76,632.73,632.73,1168.0,633.67,633.76,632.73,632.73,1168.0
2021-11-22 15:05:00,632.15,633.03,632.0,633.03,882.0,632.15,633.03,632.0,633.03,882.0
2021-11-22 15:10:00,632.87,632.87,632.58,632.58,200.0,632.87,632.87,632.58,632.58,200.0
2021-11-22 15:15:00,632.2,632.2,631.11,631.11,300.0,632.2,632.2,631.11,631.11,300.0
2021-11-22 15:20:00,631.72,632.18,631.65,632.18,1254.0,631.72,632.18,631.65,632.18,1254.0
2021-11-22 15:25:00,632.09,632.36,630.18,630.18,3196.0,632.09,632.36,630.18,630.18,3196.0
2021-11-22 15:30:00,630.15,630.73,630.15,630.61,1500.0,630.15,630.73,630.15,630.61,1500.0
2021-11-22 15:35:00,630.94,631.24,630.12,630.12,3007.0,630.94,631.24,630.12,630.12,3007.0
2021-11-22 15:40:00,630.0,630.1,628.26,628.26,2448.0,630.0,630.1,628.26,628.26,2448.0
2021-11-22 15:45:00,628.58,629.01,627.72,627.73,3442.0,628.58,629.01,627.72,627.73,3442.0
2021-11-22 15:50:00,627.08,627.79,626.01,626.09,10528.0,627.08,627.79,626.01,626.09,10528.0
2021-11-22 15:55:00,626.18,627.11,625.68,627.11,12737.0,626.18,627.11,625.68,627.11,12737.0
2021-11-23 09:30:00,621.04,621.6,615.38,617.56,6166.0,621.04,621.6,615.38,617.56,6166.0
2021-11-23 09:35:00,616.88,617.88,613.0,617.88,8755.0,616.88,617.88,613.0,617.88,8755.0
2021-11-23 09:40:00,617.55,617.55,612.01,612.01,13546.0,617.55,617.55,612.01,612.01,13546.0
2021-11-23 09:45:00,613.1,614.61,608.05,608.74,6500.0,613.1,614.61,608.05,608.74,6500.0
2021-11-23 09:50:00,609.41,617.05,608.78,617.05,14968.0,609.41,617.05,608.78,617.05,14968.0
2021-11-23 09:55:00,616.91,620.0,615.25,615.26,6676.0,616.91,620.0,615.25,615.26,6676.0
2021-11-23 10:00:00,613.72,615.44,609.51,609.51,5724.0,613.72,615.44,609.51,609.51,5724.0
2021-11-23 10:05:00,610.31,612.2,604.73,605.05,9179.0,610.31,612.2,604.73,605.05,9179.0
2021-11-23 10:10:00,605.0,605.0,602.19,603.0,4923.0,605.0,605.0,602.19,603.0,4923.0
2021-11-23 10:15:00,603.12,604.63,600.48,601.0,12884.0,603.12,604.63,600.48,601.0,12884.0
2021-11-23 10:20:00,600.5,607.68,598.07,606.74,19066.0,600.5,607.68,598.07,606.74,19066.0
2021-11-23 10:25:00,607.73,609.51,604.11,604.73,9629.0,607.73,609.51,604.11,604.73,9629.0
2021-11-23 10:30:00,604.0,610.33,604.0,610.33,10089.0,604.0,610.33,604.0,610.33,10089.0
2021-11-23 10:35:00,610.33,610.33,606.0,606.0,5527.0,610.33,610.33,606.0,606.0,5527.0
2021-11-23 10:40:00,605.92,609.83,605.81,609.83,7394.0,605.92,609.83,605.81,609.83,7394.0
2021-11-23 10:45:00,609.23,609.45,607.88,608.69,1826.0,609.23,609.45,607.88,608.69,1826.0
2021-11-23 10:50:00,608.84,609.0,607.3,607.7,3748.0,608.84,609.0,607.3,607.7,3748.0
2021-11-23 10:55:00,605.31,605.31,601.47,603.14,7077.0,605.31,605.31,601.47,603.14,7077.0
2021-11-23 11:00:00,602.18,602.42,599.51,599.81,3715.0,602.18,602.42,599.51,599.81,3715.0
2021-11-23 11:05:00,600.87,601.99,598.25,601.88,5922.0,600.87,601.99,598.25,601.88,5922.0
2021-11-23 11:10:00,601.99,604.76,601.96,602.7,2866.0,601.99,604.76,601.96,602.7,2866.0
2021-11-23 11:15:00,602.7,605.27,602.69,603.8,3513.0,602.7,605.27,602.69,603.8,3513.0
2021-11-23 11:20:00,603.42,603.61,602.54,602.56,1372.0,603.42,603.61,602.54,602.56,1372.0
2021-11-23 11:25:00,602.24,602.97,601.54,601.54,871.0,602.24,602.97,601.54,601.54,871.0
2021-11-23 11:30:00,600.82,604.97,600.81,601.95,5025.0,600.82,604.97,600.81,601.95,5025.0
2021-11-23 11:35:00,602.0,607.3,601.49,607.25,15202.0,602.0,607.3,601.49,607.25,15202.0
2021-11-23 11:40:00,606.5,606.98,605.69,606.81,1800.0,606.5,606.98,605.69,606.81,1800.0
2021-11-23 11:45:00,605.91,607.74,604.21,605.04,8779.0,605.91,607.74,604.21,605.04,8779.0
2021-11-23 11:50:00,605.98,606.85,604.24,605.2,7015.0,605.98,606.85,604.24,605.2,7015.0
2021-11-23 11:55:00,605.3,606.06,604.61,605.11,1724.0,605.3,606.06,604.61,605.11,1724.0
2021-11-23 12:00:00,604.89,605.7,603.91,604.24,1403.0,604.89,605.7,603.91,604.24,1403.0
2021-11-23 12:05:00,604.1,604.56,602.94,602.94,838.0,604.1,604.56,602.94,602.94,838.0
2021-11-23 12:10:00,603.21,603.46,601.65,601.94,900.0,603.21,603.46,601.65,601.94,900.0
2021-11-23 12:15:00,601.44,601.77,600.0,601.77,2225.0,601.44,601.77,600.0,601.77,2225.0
2021-11-23 12:20:00,600.88,607.94,600.87,607.04,9473.0,600.88,607.94,600.87,607.04,9473.0
2021-11-23 12:25:00,607.93,607.94,606.35,606.36,1643.0,607.93,607.94,606.35,606.36,1643.0
2021-11-23 12:30:00,606.55,607.52,605.28,605.57,1669.0,606.55,607.52,605.28,605.57,1669.0
2021-11-23 12:35:00,605.38,605.38,603.54,603.55,934.0,605.38,605.38,603.54,603.55,934.0
2021-11-23 12:40:00,603.67,603.82,601.44,601.44,2985.0,603.67,603.82,601.44,601.44,2985.0
2021-11-23 12:45:00,602.36,604.15,601.1,601.1,2941.0,602.36,604.15,601.1,601.1,2941.0
2021-11-23 12:50:00,601.76,602.59,601.46,602.4,2101.0,601.76,602.59,601.46,602.4,2101.0
2021-11-23 12:55:00,602.04,602.04,600.29,600.64,3080.0,602.04,602.04,600.29,600.64,3080.0
2021-11-23 13:00:00,600.42,606.0,600.41,606.0,7106.0,600.42,606.0,600.41,606.0,7106.0
2021-11-23 13:05:00,604.9,605.13,602.67,602.7,1845.0,604.9,605.13,602.67,602.7,1845.0
2021-11-23 13:10:00,602.77,602.77,601.82,602.58,2467.0,602.77,602.77,601.82,602.58,2467.0
2021-11-23 13:15:00,602.6,602.95,601.0,601.0,1600.0,602.6,602.95,601.0,601.0,1600.0
2021-11-23 13:20:00,601.33,601.61,600.44,600.44,2441.0,601.33,601.61,600.44,600.44,2441.0
2021-11-23 13:25:00,600.41,601.67,600.21,600.43,3746.0,600.41,601.67,600.21,600.43,3746.0
2021-11-23 13:30:00,600.0,602.14,599.7,602.13,4081.0,600.0,602.14,599.7,602.13,4081.0
2021-11-23 13:35:00,601.47,601.89,601.08,601.08,696.0,601.47,601.89,601.08,601.08,696.0
2021-11-23 13:40:00,600.46,600.85,600.46,600.64,713.0,600.46,600.85,600.46,600.64,713.0
2021-11-23 13:45:00,600.82,602.5,600.79,602.0,5953.0,600.82,602.5,600.79,602.0,5953.0
2021-11-23 13:50:00,602.0,605.0,602.0,605.0,3614.0,602.0,605.0,602.0,605.0,3614.0
2021-11-23 13:55:00,604.87,604.87,602.74,602.75,878.0,604.87,604.87,602.74,602.75,878.0
2021-11-23 14:00:00,602.75,603.65,602.72,603.65,708.0,602.75,603.65,602.72,603.65,708.0
2021-11-23 14:05:00,603.09,603.53,602.46,603.52,2352.0,603.09,603.53,602.46,603.52,2352.0
2021-11-23 14:10:00,602.79,603.12,602.79,603.02,654.0,602.79,603.12,602.79,603.02,654.0
2021-11-23 14:15:00,602.59,602.59,600.64,600.64,1192.0,602.59,602.59,600.64,600.64,1192.0
2021-11-23 14:20:00,600.5,600.98,600.4,600.82,1462.0,600.5,600.98,600.4,600.82,1462.0
2021-11-23 14:25:00,601.05,601.14,600.44,600.44,1044.0,601.05,601.14,600.44,600.44,1044.0
2021-11-23 14:30:00,600.52,600.68,599.41,599.41,2551.0,600.52,600.68,599.41,599.41,2551.0
2021-11-23 14:35:00,599.63,600.43,599.62,600.01,4234.0,599.63,600.43,599.62,600.01,4234.0
2021-11-23 14:40:00,600.56,600.57,599.18,599.85,4850.0,600.56,600.57,599.18,599.85,4850.0
2021-11-23 14:45:00,600.3,602.92,600.3,601.69,1994.0,600.3,602.92,600.3,601.69,1994.0
2021-11-23 14:50:00,601.7,603.5,601.1,603.47,3117.0,601.7,603.5,601.1,603.47,3117.0
2021-11-23 14:55:00,604.02,604.27,602.84,602.84,490.0,604.02,604.27,602.84,602.84,490.0
2021-11-23 15:00:00,602.06,603.0,601.72,602.26,1294.0,602.06,603.0,601.72,602.26,1294.0
2021-11-23 15:05:00,602.72,603.71,602.47,603.43,1770.0,602.72,603.71,602.47,603.43,1770.0
2021-11-23 15:10:00,603.86,604.51,603.5,604.51,1723.0,603.86,604.51,603.5,604.51,1723.0
2021-11-23 15:15:00,604.96,606.4,604.17,604.17,1520.0,604.96,606.4,604.17,604.17,1520.0
2021-11-23 15:20:00,604.59,604.59,603.91,604.18,2562.0,604.59,604.59,603.91,604.18,2562.0
2021-11-23 15:25:00,604.7,605.0,603.21,603.21,2215.0,604.7,605.0,603.21,603.21,2215.0
2021-11-23 15:30:00,602.87,604.94,602.87,604.16,2967.0,602.87,604.94,602.87,604.16,2967.0
2021-11-23 15:35:00,604.48,605.6,603.49,604.95,3202.0,604.48,605.6,603.49,604.95,3202.0
2021-11-23 15:40:00,604.61,605.61,604.04,604.99,2308.0,604.61,605.61,604.04,604.99,2308.0
2021-11-23 15:45:00,604.36,604.95,604.17,604.36,2600.0,604.36,604.95,604.17,604.36,2600.0
2021-11-23 15:50:00,604.69,604.69,603.37,604.09,5277.0,604.69,604.69,603.37,604.09,5277.0
2021-11-23 15:55:00,603.86,605.09,603.86,603.91,15485.0,603.86,605.09,603.86,603.91,15485.0
2021-11-24 09:30:00,599.04,599.04,594.55,598.5,4340.0,599.04,599.04,594.55,598.5,4340.0
2021-11-24 09:35:00,598.33,600.53,594.22,594.22,3890.0,598.33,600.53,594.22,594.22,3890.0
2021-11-24 09:40:00,593.49,593.87,590.47,591.73,5991.0,593.49,593.87,590.47,591.73,5991.0
2021-11-24 09:45:00,592.07,597.31,592.07,592.8,1087.0,592.07,597.31,592.07,592.8,1087.0
2021-11-24 09:50:00,592.13,594.5,592.11,592.45,2685.0,592.13,594.5,592.11,592.45,2685.0
2021-11-24 09:55:00,594.64,599.42,594.61,599.42,2212.0,594.64,599.42,594.61,599.42,2212.0
2021-11-24 10:00:00,599.42,605.34,597.3,603.67,3619.0,599.42,605.34,597.3,603.67,3619.0
2021-11-24 10:05:00,602.31,604.43,600.93,601.16,5235.0,602.31,604.43,600.93,601.16,5235.0
2021-11-24 10:10:00,601.92,602.46,597.21,599.34,3423.0,601.92,602.46,597.21,599.34,3423.0
2021-11-24 10:15:00,601.91,603.26,599.8,602.0,6444.0,601.91,603.26,599.8,602.0,6444.0
2021-11-24 10:20:00,602.12,602.97,599.42,601.86,6915.0,602.12,602.97,599.42,601.86,6915.0
2021-11-24 10:25:00,604.0,604.0,599.16,602.9,6617.0,604.0,604.0,599.16,602.9,6617.0
2021-11-24 10:30:00,602.84,605.03,602.84,605.02,1201.0,602.84,605.03,602.84,605.02,1201.0
2021-11-24 10:35:00,607.24,607.3,605.36,607.04,1550.0,607.24,607.3,605.36,607.04,1550.0
2021-11-24 10:40:00,606.03,607.87,602.78,603.7,4212.0,606.03,607.87,602.78,603.7,4212.0
2021-11-24 10:45:00,603.74,603.8,601.56,602.82,12821.0,603.74,603.8,601.56,602.82,12821.0
2021-11-24 10:50:00,604.45,605.79,604.45,604.76,500.0,604.45,605.79,604.45,604.76,500.0
2021-11-24 10:55:00,604.78,604.78,602.75,602.75,1304.0,604.78,604.78,602.75,602.75,1304.0
2021-11-24 11:00:00,604.02,604.02,602.09,602.1,450.0,604.02,604.02,602.09,602.1,450.0
2021-11-24 11:05:00,602.09,604.04,602.09,603.08,3218.0,602.09,604.04,602.09,603.08,3218.0
2021-11-24 11:10:00,603.94,606.22,603.72,605.97,1844.0,603.94,606.22,603.72,605.97,1844.0
2021-11-24 11:15:00,604.31,604.31,603.98,603.98,244.0,604.31,604.31,603.98,603.98,244.0
2021-11-24 11:20:00,604.25,604.25,603.54,603.54,300.0,604.25,604.25,603.54,603.54,300.0
2021-11-24 11:25:00,603.94,605.22,603.94,605.21,1877.0,603.94,605.22,603.94,605.21,1877.0
2021-11-24 11:30:00,604.42,605.22,603.92,604.47,1161.0,604.42,605.22,603.92,604.47,1161.0
2021-11-24 11:35:00,603.74,605.43,603.44,605.1,3122.0,603.74,605.43,603.44,605.1,3122.0
2021-11-24 11:40:00,605.0,606.27,604.99,606.27,934.0,605.0,606.27,604.99,606.27,934.0
2021-11-24 11:45:00,606.76,608.93,606.76,608.76,2030.0,606.76,608.93,606.76,608.76,2030.0
2021-11-24 11:50:00,608.53,609.84,608.51,609.33,3941.0,608.53,609.84,608.51,609.33,3941.0
2021-11-24 11:55:00,609.33,609.33,606.77,608.08,2503.0,609.33,609.33,606.77,608.08,2503.0
2021-11-24 12:00:00,607.18,607.18,605.91,605.91,500.0,607.18,607.18,605.91,605.91,500.0
2021-11-24 12:05:00,605.2,607.58,605.2,607.58,1650.0,605.2,607.58,605.2,607.58,1650.0
2021-11-24 12:10:00,606.94,609.1,606.94,608.18,1700.0,606.94,609.1,606.94,608.18,1700.0
2021-11-24 12:15:00,607.57,607.57,607.41,607.41,300.0,607.57,607.57,607.41,607.41,300.0
2021-11-24 12:20:00,606.54,606.59,606.54,606.55,300.0,606.54,606.59,606.54,606.55,300.0
2021-11-24 12:25:00,605.88,606.19,605.85,606.19,700.0,605.88,606.19,605.85,606.19,700.0
2021-11-24 12:30:00,606.72,607.4,606.18,607.4,5289.0,606.72,607.4,606.18,607.4,5289.0
2021-11-24 12:35:00,608.0,609.19,608.0,609.19,1800.0,608.0,609.19,608.0,609.19,1800.0
2021-11-24 12:40:00,609.18,609.18,609.18,609.18,100.0,609.18,609.18,609.18,609.18,100.0
2021-11-24 12:45:00,608.5,609.77,608.5,609.31,1056.0,608.5,609.77,608.5,609.31,1056.0
2021-11-24 12:50:00,609.31,609.31,609.31,609.31,0.0,609.31,609.31,609.31,609.31,0.0
2021-11-24 12:55:00,608.0,608.0,606.81,606.81,300.0,608.0,608.0,606.81,606.81,300.0
2021-11-24 13:00:00,608.35,609.14,608.35,608.51,500.0,608.35,609.14,608.35,608.51,500.0
2021-11-24 13:05:00,608.99,608.99,608.99,608.99,100.0,608.99,608.99,608.99,608.99,100.0
2021-11-24 13:10:00,608.23,609.15,608.23,608.28,2156.0,608.23,609.15,608.23,608.28,2156.0
2021-11-24 13:15:00,608.13,608.65,608.13,608.65,911.0,608.13,608.65,608.13,608.65,911.0
2021-11-24 13:20:00,609.48,610.42,609.48,610.07,1229.0,609.48,610.42,609.48,610.07,1229.0
2021-11-24 13:25:00,610.02,610.02,609.23,609.23,303.0,610.02,610.02,609.23,609.23,303.0
2021-11-24 13:30:00,609.36,609.36,608.18,608.18,500.0,609.36,609.36,608.18,608.18,500.0
2021-11-24 13:35:00,608.39,608.39,607.17,607.73,400.0,608.39,608.39,607.17,607.73,400.0
2021-11-24 13:40:00,607.19,607.19,606.43,606.43,300.0,607.19,607.19,606.43,606.43,300.0
2021-11-24 13:45:00,607.01,607.52,607.01,607.52,2690.0,607.01,607.52,607.01,607.52,2690.0
2021-11-24 13:50:00,606.98,606.98,605.97,605.97,457.0,606.98,606.98,605.97,605.97,457.0
2021-11-24 13:55:00,606.84,607.12,606.04,606.04,1430.0,606.84,607.12,606.04,606.04,1430.0
2021-11-24 14:00:00,606.09,606.09,606.09,606.09,100.0,606.09,606.09,606.09,606.09,100.0
2021-11-24 14:05:00,605.43,605.99,605.31,605.99,900.0,605.43,605.99,605.31,605.99,900.0
2021-11-24 14:10:00,604.51,604.52,603.5,604.42,1180.0,604.51,604.52,603.5,604.42,1180.0
2021-11-24 14:15:00,606.15,606.29,605.32,606.29,700.0,606.15,606.29,605.32,606.29,700.0
2021-11-24 14:20:00,605.24,606.0,605.24,606.0,200.0,605.24,606.0,605.24,606.0,200.0
2021-11-24 14:25:00,606.44,606.44,604.98,605.48,1436.0,606.44,606.44,604.98,605.48,1436.0
2021-11-24 14:30:00,605.5,606.29,604.5,605.27,517.0,605.5,606.29,604.5,605.27,517.0
2021-11-24 14:35:00,604.93,605.35,604.21,605.35,1120.0,604.93,605.35,604.21,605.35,1120.0
2021-11-24 14:40:00,605.36,605.36,605.36,605.36,100.0,605.36,605.36,605.36,605.36,100.0
2021-11-24 14:45:00,605.52,606.25,605.52,605.54,870.0,605.52,606.25,605.52,605.54,870.0
2021-11-24 14:50:00,605.54,605.54,605.54,605.54,0.0,605.54,605.54,605.54,605.54,0.0
2021-11-24 14:55:00,607.15,607.44,606.78,606.78,970.0,607.15,607.44,606.78,606.78,970.0
2021-11-24 15:00:00,606.19,606.25,606.19,606.25,300.0,606.19,606.25,606.19,606.25,300.0
2021-11-24 15:05:00,606.25,606.25,606.25,606.25,0.0,606.25,606.25,606.25,606.25,0.0
2021-11-24 15:10:00,606.91,606.91,606.87,606.88,300.0,606.91,606.91,606.87,606.88,300.0
2021-11-24 15:15:00,606.65,606.65,605.66,605.73,800.0,606.65,606.65,605.66,605.73,800.0
2021-11-24 15:20:00,605.89,607.86,605.89,606.82,809.0,605.89,607.86,605.89,606.82,809.0
2021-11-24 15:25:00,607.01,607.99,607.01,607.88,1655.0,607.01,607.99,607.01,607.88,1655.0
2021-11-24 15:30:00,607.22,607.65,605.68,605.97,2165.0,607.22,607.65,605.68,605.97,2165.0
2021-11-24 15:35:00,606.46,607.55,606.46,606.85,1239.0,606.46,607.55,606.46,606.85,1239.0
2021-11-24 15:40:00,607.41,607.41,606.41,606.85,720.0,607.41,607.41,606.41,606.85,720.0
2021-11-24 15:45:00,606.86,606.89,605.3,605.4,1030.0,606.86,606.89,605.3,605.4,1030.0
2021-11-24 15:50:00,605.97,606.76,605.52,605.88,2026.0,605.97,606.76,605.52,605.88,2026.0
2021-11-24 15:55:00,606.11,606.11,604.46,605.08,10016.0,606.11,606.11,604.46,605.08,10016.0
2021-11-26 09:30:00,596.0,596.0,594.94,594.95,4188.0,596.0,596.0,594.94,594.95,4188.0
2021-11-26 09:35:00,598.83,603.01,596.0,603.01,4713.0,598.83,603.01,596.0,603.01,4713.0
2021-11-26 09:40:00,604.69,607.93,602.51,604.92,1809.0,604.69,607.93,602.51,604.92,1809.0
2021-11-26 09:45:00,602.02,603.88,600.91,601.75,1300.0,602.02,603.88,600.91,601.75,1300.0
2021-11-26 09:50:00,601.66,604.05,601.66,604.05,925.0,601.66,604.05,601.66,604.05,925.0
2021-11-26 09:55:00,602.86,603.24,602.86,603.24,200.0,602.86,603.24,602.86,603.24,200.0
2021-11-26 10:00:00,603.0,603.0,598.74,600.98,2400.0,603.0,603.0,598.74,600.98,2400.0
2021-11-26 10:05:00,599.53,601.0,599.53,601.0,1756.0,599.53,601.0,599.53,601.0,1756.0
2021-11-26 10:10:00,598.99,600.27,598.56,600.0,4823.0,598.99,600.27,598.56,600.0,4823.0
2021-11-26 10:15:00,600.74,601.24,600.0,600.06,759.0,600.74,601.24,600.0,600.06,759.0
2021-11-26 10:20:00,599.6,602.09,599.59,601.86,650.0,599.6,602.09,599.59,601.86,650.0
2021-11-26 10:25:00,601.12,604.78,601.12,602.48,4300.0,601.12,604.78,601.12,602.48,4300.0
2021-11-26 10:30:00,603.5,603.52,603.04,603.51,400.0,603.5,603.52,603.04,603.51,400.0
2021-11-26 10:35:00,604.68,604.69,604.36,604.36,400.0,604.68,604.69,604.36,604.36,400.0
2021-11-26 10:40:00,604.96,604.96,602.29,602.29,1254.0,604.96,604.96,602.29,602.29,1254.0
2021-11-26 10:45:00,601.75,601.76,600.0,600.36,580.0,601.75,601.76,600.0,600.36,580.0
2021-11-26 10:50:00,600.14,603.65,599.87,600.72,2441.0,600.14,603.65,599.87,600.72,2441.0
2021-11-26 10:55:00,599.48,600.74,599.48,600.74,400.0,599.48,600.74,599.48,600.74,400.0
2021-11-26 11:00:00,600.29,600.29,599.93,599.94,600.0,600.29,600.29,599.93,599.94,600.0
2021-11-26 11:05:00,600.0,600.0,600.0,600.0,200.0,600.0,600.0,600.0,600.0,200.0
2021-11-26 11:10:00,600.05,600.06,599.0,599.51,1189.0,600.05,600.06,599.0,599.51,1189.0
2021-11-26 11:15:00,599.5,599.51,598.3,599.12,1223.0,599.5,599.51,598.3,599.12,1223.0
2021-11-26 11:20:00,598.78,598.9,598.0,598.01,1287.0,598.78,598.9,598.0,598.01,1287.0
2021-11-26 11:25:00,599.12,599.12,597.49,598.09,800.0,599.12,599.12,597.49,598.09,800.0
2021-11-26 11:30:00,598.25,598.25,597.2,597.61,400.0,598.25,598.25,597.2,597.61,400.0
2021-11-26 11:35:00,600.0,600.0,599.98,599.98,299.0,600.0,600.0,599.98,599.98,299.0
2021-11-26 11:40:00,600.31,600.31,597.76,597.78,601.0,600.31,600.31,597.76,597.78,601.0
2021-11-26 11:45:00,597.84,597.84,596.91,597.27,903.0,597.84,597.84,596.91,597.27,903.0
2021-11-26 11:50:00,596.3,596.3,595.18,595.18,463.0,596.3,596.3,595.18,595.18,463.0
2021-11-26 11:55:00,595.48,596.29,595.0,596.29,2056.0,595.48,596.29,595.0,596.29,2056.0
2021-11-26 12:00:00,596.99,596.99,593.73,594.01,1100.0,596.99,596.99,593.73,594.01,1100.0
2021-11-26 12:05:00,594.0,597.03,593.76,597.03,1123.0,594.0,597.03,593.76,597.03,1123.0
2021-11-26 12:10:00,596.68,598.9,596.4,598.9,900.0,596.68,598.9,596.4,598.9,900.0
2021-11-26 12:15:00,597.58,599.65,597.58,598.08,1322.0,597.58,599.65,597.58,598.08,1322.0
2021-11-26 12:20:00,597.78,598.3,596.54,597.77,1074.0,597.78,598.3,596.54,597.77,1074.0
2021-11-26 12:25:00,598.41,600.73,598.4,600.13,1371.0,598.41,600.73,598.4,600.13,1371.0
2021-11-26 12:30:00,600.19,600.19,598.83,598.84,600.0,600.19,600.19,598.83,598.84,600.0
2021-11-26 12:35:00,600.0,601.25,599.42,599.62,1000.0,600.0,601.25,599.42,599.62,1000.0
2021-11-26 12:40:00,599.62,600.5,599.25,599.25,898.0,599.62,600.5,599.25,599.25,898.0
2021-11-26 12:45:00,599.57,599.57,597.61,597.76,848.0,599.57,599.57,597.61,597.76,848.0
2021-11-26 12:50:00,597.03,598.93,597.03,598.8,4717.0,597.03,598.93,597.03,598.8,4717.0
2021-11-26 12:55:00,598.84,599.57,598.4,599.3,2991.0,598.84,599.57,598.4,599.3,2991.0
2021-11-29 09:30:00,607.7,607.7,602.18,602.18,3689.0,607.7,607.7,602.18,602.18,3689.0
2021-11-29 09:35:00,603.56,603.56,597.95,600.54,5300.0,603.56,603.56,597.95,600.54,5300.0
2021-11-29 09:40:00,600.0,600.0,595.77,598.93,1000.0,600.0,600.0,595.77,598.93,1000.0
2021-11-29 09:45:00,596.4,599.5,596.0,598.59,1550.0,596.4,599.5,596.0,598.59,1550.0
2021-11-29 09:50:00,599.0,599.27,597.17,598.31,3899.0,599.0,599.27,597.17,598.31,3899.0
2021-11-29 09:55:00,597.43,602.06,597.43,601.4,3007.0,597.43,602.06,597.43,601.4,3007.0
2021-11-29 10:00:00,601.99,601.99,598.03,599.15,6481.0,601.99,601.99,598.03,599.15,6481.0
2021-11-29 10:05:00,598.12,602.11,597.75,602.0,12081.0,598.12,602.11,597.75,602.0,12081.0
2021-11-29 10:10:00,602.13,602.13,600.99,601.15,1767.0,602.13,602.13,600.99,601.15,1767.0
2021-11-29 10:15:00,600.93,602.08,600.65,602.08,4444.0,600.93,602.08,600.65,602.08,4444.0
2021-11-29 10:20:00,601.71,601.71,601.44,601.44,200.0,601.71,601.71,601.44,601.44,200.0
2021-11-29 10:25:00,600.29,600.3,598.38,600.27,2472.0,600.29,600.3,598.38,600.27,2472.0
2021-11-29 10:30:00,598.22,600.4,598.1,599.03,9802.0,598.22,600.4,598.1,599.03,9802.0
2021-11-29 10:35:00,600.07,600.07,598.02,599.94,900.0,600.07,600.07,598.02,599.94,900.0
2021-11-29 10:40:00,598.0,598.0,596.09,596.67,937.0,598.0,598.0,596.09,596.67,937.0
2021-11-29 10:45:00,599.36,599.67,599.19,599.24,1200.0,599.36,599.67,599.19,599.24,1200.0
2021-11-29 10:50:00,598.62,600.49,597.63,599.99,2600.0,598.62,600.49,597.63,599.99,2600.0
2021-11-29 10:55:00,598.93,600.52,598.92,599.93,1014.0,598.93,600.52,598.92,599.93,1014.0
2021-11-29 11:00:00,599.96,602.58,599.96,600.35,500.0,599.96,602.58,599.96,600.35,500.0
2021-11-29 11:05:00,600.44,602.98,600.44,602.53,700.0,600.44,602.98,600.44,602.53,700.0
2021-11-29 11:10:00,602.82,603.34,602.82,603.33,600.0,602.82,603.34,602.82,603.33,600.0
2021-11-29 11:15:00,602.72,602.72,601.82,601.82,924.0,602.72,602.72,601.82,601.82,924.0
2021-11-29 11:20:00,601.34,602.5,601.34,601.6,1290.0,601.34,602.5,601.34,601.6,1290.0
2021-11-29 11:25:00,601.53,601.92,601.33,601.92,300.0,601.53,601.92,601.33,601.92,300.0
2021-11-29 11:30:00,600.15,602.61,600.15,600.81,3200.0,600.15,602.61,600.15,600.81,3200.0
2021-11-29 11:35:00,601.63,603.12,601.27,601.86,2479.0,601.63,603.12,601.27,601.86,2479.0
2021-11-29 11:40:00,601.86,603.7,601.01,602.87,7885.0,601.86,603.7,601.01,602.87,7885.0
2021-11-29 11:45:00,603.06,603.7,600.85,601.83,4735.0,603.06,603.7,600.85,601.83,4735.0
2021-11-29 11:50:00,602.78,603.68,601.77,601.77,723.0,602.78,603.68,601.77,601.77,723.0
2021-11-29 11:55:00,601.04,601.11,601.04,601.11,200.0,601.04,601.11,601.04,601.11,200.0
2021-11-29 12:00:00,601.77,603.03,601.19,602.54,5038.0,601.77,603.03,601.19,602.54,5038.0
2021-11-29 12:05:00,602.77,604.16,602.74,603.01,1925.0,602.77,604.16,602.74,603.01,1925.0
2021-11-29 12:10:00,603.22,603.22,602.62,602.63,304.0,603.22,603.22,602.62,602.63,304.0
2021-11-29 12:15:00,602.5,603.57,602.08,603.22,1800.0,602.5,603.57,602.08,603.22,1800.0
2021-11-29 12:20:00,602.43,603.73,602.43,603.73,824.0,602.43,603.73,602.43,603.73,824.0
2021-11-29 12:25:00,603.66,603.66,603.37,603.37,300.0,603.66,603.66,603.37,603.37,300.0
2021-11-29 12:30:00,603.35,603.95,602.67,603.0,4965.0,603.35,603.95,602.67,603.0,4965.0
2021-11-29 12:35:00,603.5,603.5,602.93,603.08,700.0,603.5,603.5,602.93,603.08,700.0
2021-11-29 12:40:00,603.34,603.34,603.0,603.0,600.0,603.34,603.34,603.0,603.0,600.0
2021-11-29 12:45:00,602.85,603.87,602.76,603.61,866.0,602.85,603.87,602.76,603.61,866.0
2021-11-29 12:50:00,603.71,603.71,603.55,603.56,300.0,603.71,603.71,603.55,603.56,300.0
2021-11-29 12:55:00,604.37,604.37,603.38,603.84,3300.0,604.37,604.37,603.38,603.84,3300.0
2021-11-29 13:00:00,603.41,603.83,603.41,603.79,1200.0,603.41,603.83,603.41,603.79,1200.0
2021-11-29 13:05:00,603.61,603.74,602.9,602.9,300.0,603.61,603.74,602.9,602.9,300.0
2021-11-29 13:10:00,602.8,603.65,602.58,602.75,1231.0,602.8,603.65,602.58,602.75,1231.0
2021-11-29 13:15:00,601.73,601.73,601.33,601.34,500.0,601.73,601.73,601.33,601.34,500.0
2021-11-29 13:20:00,600.5,601.65,600.34,601.15,503.0,600.5,601.65,600.34,601.15,503.0
2021-11-29 13:25:00,600.84,601.97,600.19,601.41,5150.0,600.84,601.97,600.19,601.41,5150.0
2021-11-29 13:30:00,601.11,602.54,601.11,601.48,700.0,601.11,602.54,601.11,601.48,700.0
2021-11-29 13:35:00,601.34,601.66,601.27,601.3,1000.0,601.34,601.66,601.27,601.3,1000.0
2021-11-29 13:40:00,600.98,602.49,600.38,602.0,14131.0,600.98,602.49,600.38,602.0,14131.0
2021-11-29 13:45:00,602.0,602.42,601.47,601.47,1700.0,602.0,602.42,601.47,601.47,1700.0
2021-11-29 13:50:00,600.74,601.0,600.74,601.0,200.0,600.74,601.0,600.74,601.0,200.0
2021-11-29 13:55:00,600.88,601.78,600.88,601.78,554.0,600.88,601.78,600.88,601.78,554.0
2021-11-29 14:00:00,600.8,601.23,600.19,601.23,1300.0,600.8,601.23,600.19,601.23,1300.0
2021-11-29 14:05:00,600.5,600.81,600.5,600.81,300.0,600.5,600.81,600.5,600.81,300.0
2021-11-29 14:10:00,600.75,602.33,600.74,602.33,832.0,600.75,602.33,600.74,602.33,832.0
2021-11-29 14:15:00,601.26,601.81,600.51,600.51,2759.0,601.26,601.81,600.51,600.51,2759.0
2021-11-29 14:20:00,600.63,600.63,600.0,600.26,1866.0,600.63,600.63,600.0,600.26,1866.0
2021-11-29 14:25:00,600.42,601.46,600.42,601.21,600.0,600.42,601.46,600.42,601.21,600.0
2021-11-29 14:30:00,600.91,602.17,600.91,601.64,400.0,600.91,602.17,600.91,601.64,400.0
2021-11-29 14:35:00,601.0,601.91,599.74,601.89,4735.0,601.0,601.91,599.74,601.89,4735.0
2021-11-29 14:40:00,601.79,601.79,600.49,600.5,469.0,601.79,601.79,600.49,600.5,469.0
2021-11-29 14:45:00,601.45,601.54,601.45,601.54,500.0,601.45,601.54,601.45,601.54,500.0
2021-11-29 14:50:00,600.38,600.38,600.38,600.38,100.0,600.38,600.38,600.38,600.38,100.0
2021-11-29 14:55:00,600.04,600.05,598.88,598.88,900.0,600.04,600.05,598.88,598.88,900.0
2021-11-29 15:00:00,598.65,599.13,598.06,598.75,1995.0,598.65,599.13,598.06,598.75,1995.0
2021-11-29 15:05:00,598.11,598.34,597.25,598.08,724.0,598.11,598.34,597.25,598.08,724.0
2021-11-29 15:10:00,598.74,598.82,598.74,598.82,552.0,598.74,598.82,598.74,598.82,552.0
2021-11-29 15:15:00,598.76,599.75,597.88,597.88,900.0,598.76,599.75,597.88,597.88,900.0
2021-11-29 15:20:00,598.19,598.55,597.89,598.49,2857.0,598.19,598.55,597.89,598.49,2857.0
2021-11-29 15:25:00,597.86,597.86,597.86,597.86,100.0,597.86,597.86,597.86,597.86,100.0
2021-11-29 15:30:00,597.94,598.89,597.87,598.89,1300.0,597.94,598.89,597.87,598.89,1300.0
2021-11-29 15:35:00,598.73,598.73,597.38,597.78,3498.0,598.73,598.73,597.38,597.78,3498.0
2021-11-29 15:40:00,597.55,597.55,596.86,596.87,400.0,597.55,597.55,596.86,596.87,400.0
2021-11-29 15:45:00,597.17,597.17,596.06,596.65,1600.0,597.17,597.17,596.06,596.65,1600.0
2021-11-29 15:50:00,596.2,597.1,595.57,597.1,2704.0,596.2,597.1,595.57,597.1,2704.0
2021-11-29 15:55:00,596.75,597.46,595.82,597.06,7779.0,596.75,597.46,595.82,597.06,7779.0
2021-11-30 09:30:00,597.42,597.42,597.42,597.42,2185.0,597.42,597.42,597.42,597.42,2185.0
2021-11-30 09:35:00,597.0,598.01,592.07,592.07,1261.0,597.0,598.01,592.07,592.07,1261.0
2021-11-30 09:40:00,593.75,594.99,592.84,594.2,1574.0,593.75,594.99,592.84,594.2,1574.0
2021-11-30 09:45:00,594.23,594.23,590.93,591.52,18605.0,594.23,594.23,590.93,591.52,18605.0
2021-11-30 09:50:00,590.93,593.9,590.31,593.9,4191.0,590.93,593.9,590.31,593.9,4191.0
2021-11-30 09:55:00,593.89,594.84,591.5,591.5,3186.0,593.89,594.84,591.5,591.5,3186.0
2021-11-30 10:00:00,590.82,593.96,590.01,592.93,1916.0,590.82,593.96,590.01,592.93,1916.0
2021-11-30 10:05:00,593.55,594.58,591.06,593.51,1800.0,593.55,594.58,591.06,593.51,1800.0
2021-11-30 10:10:00,592.05,592.05,590.07,590.07,600.0,592.05,592.05,590.07,590.07,600.0
2021-11-30 10:15:00,591.18,592.0,589.13,590.35,2200.0,591.18,592.0,589.13,590.35,2200.0
2021-11-30 10:20:00,590.49,591.55,588.89,589.18,1700.0,590.49,591.55,588.89,589.18,1700.0
2021-11-30 10:25:00,589.47,590.08,588.01,589.24,2719.0,589.47,590.08,588.01,589.24,2719.0
2021-11-30 10:30:00,591.24,593.48,591.23,593.15,3267.0,591.24,593.48,591.23,593.15,3267.0
2021-11-30 10:35:00,593.08,593.16,588.01,588.01,928.0,593.08,593.16,588.01,588.01,928.0
2021-11-30 10:40:00,590.49,591.0,590.49,591.0,266.0,590.49,591.0,590.49,591.0,266.0
2021-11-30 10:45:00,589.56,589.56,585.95,585.95,4628.0,589.56,589.56,585.95,585.95,4628.0
2021-11-30 10:50:00,585.75,586.68,583.84,583.84,3177.0,585.75,586.68,583.84,583.84,3177.0
2021-11-30 10:55:00,583.42,587.71,582.4,583.87,4310.0,583.42,587.71,582.4,583.87,4310.0
2021-11-30 11:00:00,582.83,584.37,582.41,583.74,1023.0,582.83,584.37,582.41,583.74,1023.0
2021-11-30 11:05:00,585.03,585.03,583.75,584.81,2959.0,585.03,585.03,583.75,584.81,2959.0
2021-11-30 11:10:00,585.17,587.33,585.0,587.23,1285.0,585.17,587.33,585.0,587.23,1285.0
2021-11-30 11:15:00,587.05,588.17,586.64,586.64,950.0,587.05,588.17,586.64,586.64,950.0
2021-11-30 11:20:00,587.1,587.41,584.07,584.07,1493.0,587.1,587.41,584.07,584.07,1493.0
2021-11-30 11:25:00,583.09,584.22,583.05,583.12,963.0,583.09,584.22,583.05,583.12,963.0
2021-11-30 11:30:00,582.76,583.38,580.42,581.38,3059.0,582.76,583.38,580.42,581.38,3059.0
2021-11-30 11:35:00,581.51,581.59,580.69,580.99,803.0,581.51,581.59,580.69,580.99,803.0
2021-11-30 11:40:00,580.61,581.48,578.25,581.4,11387.0,580.61,581.48,578.25,581.4,11387.0
2021-11-30 11:45:00,581.0,581.0,579.47,580.65,1856.0,581.0,581.0,579.47,580.65,1856.0
2021-11-30 11:50:00,581.25,581.79,580.93,580.93,600.0,581.25,581.79,580.93,580.93,600.0
2021-11-30 11:55:00,580.63,582.51,580.63,580.89,1775.0,580.63,582.51,580.63,580.89,1775.0
2021-11-30 12:00:00,580.87,581.05,578.53,580.97,3982.0,580.87,581.05,578.53,580.97,3982.0
2021-11-30 12:05:00,580.84,581.5,577.27,577.48,3900.0,580.84,581.5,577.27,577.48,3900.0
2021-11-30 12:10:00,576.73,579.1,575.72,578.21,12892.0,576.73,579.1,575.72,578.21,12892.0
2021-11-30 12:15:00,580.71,580.71,580.71,580.71,100.0,580.71,580.71,580.71,580.71,100.0
2021-11-30 12:20:00,580.35,582.93,580.35,582.74,1702.0,580.35,582.93,580.35,582.74,1702.0
2021-11-30 12:25:00,583.43,583.43,583.32,583.33,1450.0,583.43,583.43,583.32,583.33,1450.0
2021-11-30 12:30:00,582.11,582.11,581.57,581.57,200.0,582.11,582.11,581.57,581.57,200.0
2021-11-30 12:35:00,581.11,581.11,579.68,580.84,800.0,581.11,581.11,579.68,580.84,800.0
2021-11-30 12:40:00,581.24,582.79,579.77,581.88,2162.0,581.24,582.79,579.77,581.88,2162.0
2021-11-30 12:45:00,582.22,582.22,581.45,581.45,480.0,582.22,582.22,581.45,581.45,480.0
2021-11-30 12:50:00,582.4,582.4,582.39,582.4,100.0,582.4,582.4,582.39,582.4,100.0
2021-11-30 12:55:00,582.13,582.13,580.51,581.11,893.0,582.13,582.13,580.51,581.11,893.0
2021-11-30 13:00:00,581.51,581.55,579.82,579.82,916.0,581.51,581.55,579.82,579.82,916.0
2021-11-30 13:05:00,579.42,581.23,578.27,581.23,2323.0,579.42,581.23,578.27,581.23,2323.0
2021-11-30 13:10:00,580.65,580.76,579.68,579.68,1937.0,580.65,580.76,579.68,579.68,1937.0
2021-11-30 13:15:00,580.98,581.42,580.49,580.5,1334.0,580.98,581.42,580.49,580.5,1334.0
2021-11-30 13:20:00,579.49,580.17,579.29,580.17,480.0,579.49,580.17,579.29,580.17,480.0
2021-11-30 13:25:00,580.44,580.83,580.44,580.83,200.0,580.44,580.83,580.44,580.83,200.0
2021-11-30 13:30:00,581.75,582.43,581.19,581.67,1037.0,581.75,582.43,581.19,581.67,1037.0
2021-11-30 13:35:00,582.78,584.99,582.58,582.9,906.0,582.78,584.99,582.58,582.9,906.0
2021-11-30 13:40:00,585.0,585.02,582.51,582.6,1701.0,585.0,585.02,582.51,582.6,1701.0
2021-11-30 13:45:00,582.51,583.38,582.1,583.01,1350.0,582.51,583.38,582.1,583.01,1350.0
2021-11-30 13:50:00,582.1,582.42,582.1,582.42,600.0,582.1,582.42,582.1,582.42,600.0
2021-11-30 13:55:00,583.32,583.32,582.97,582.97,1251.0,583.32,583.32,582.97,582.97,1251.0
2021-11-30 14:00:00,583.21,584.44,583.2,583.92,2057.0,583.21,584.44,583.2,583.92,2057.0
2021-11-30 14:05:00,583.89,586.2,583.89,585.12,600.0,583.89,586.2,583.89,585.12,600.0
2021-11-30 14:10:00,585.05,586.79,585.04,585.22,914.0,585.05,586.79,585.04,585.22,914.0
2021-11-30 14:15:00,584.47,585.94,584.46,585.94,210.0,584.47,585.94,584.46,585.94,210.0
2021-11-30 14:20:00,585.66,585.72,583.75,584.31,1800.0,585.66,585.72,583.75,584.31,1800.0
2021-11-30 14:25:00,584.41,584.79,583.59,584.79,637.0,584.41,584.79,583.59,584.79,637.0
2021-11-30 14:30:00,583.89,584.5,583.44,584.18,1029.0,583.89,584.5,583.44,584.18,1029.0
2021-11-30 14:35:00,584.18,584.22,583.54,583.92,1353.0,584.18,584.22,583.54,583.92,1353.0
2021-11-30 14:40:00,584.3,586.08,584.29,585.54,7851.0,584.3,586.08,584.29,585.54,7851.0
2021-11-30 14:45:00,585.22,585.68,584.77,584.86,2129.0,585.22,585.68,584.77,584.86,2129.0
2021-11-30 14:50:00,584.79,584.79,583.59,584.72,3406.0,584.79,584.79,583.59,584.72,3406.0
2021-11-30 14:55:00,584.8,584.8,584.25,584.71,706.0,584.8,584.8,584.25,584.71,706.0
2021-11-30 15:00:00,585.85,585.86,584.0,584.08,700.0,585.85,585.86,584.0,584.08,700.0
2021-11-30 15:05:00,584.38,584.9,583.46,583.61,4900.0,584.38,584.9,583.46,583.61,4900.0
2021-11-30 15:10:00,583.5,584.15,583.5,583.68,2557.0,583.5,584.15,583.5,583.68,2557.0
2021-11-30 15:15:00,583.36,585.06,583.35,583.96,1121.0,583.36,585.06,583.35,583.96,1121.0
2021-11-30 15:20:00,585.0,585.54,585.0,585.54,1087.0,585.0,585.54,585.0,585.54,1087.0
2021-11-30 15:25:00,585.04,585.42,584.45,584.62,4776.0,585.04,585.42,584.45,584.62,4776.0
2021-11-30 15:30:00,584.68,585.39,584.02,585.39,5108.0,584.68,585.39,584.02,585.39,5108.0
2021-11-30 15:35:00,584.63,584.96,584.15,584.92,1400.0,584.63,584.96,584.15,584.92,1400.0
2021-11-30 15:40:00,584.44,584.93,583.86,584.93,2359.0,584.44,584.93,583.86,584.93,2359.0
2021-11-30 15:45:00,584.8,585.21,582.01,582.43,9582.0,584.8,585.21,582.01,582.43,9582.0
2021-11-30 15:50:00,581.58,582.03,580.82,581.68,7185.0,581.58,582.03,580.82,581.68,7185.0
2021-11-30 15:55:00,582.07,584.16,581.23,583.18,15992.0,582.07,584.16,581.23,583.18,15992.0
2021-12-01 09:30:00,590.23,594.0,589.87,592.95,4218.0,590.23,594.0,589.87,592.95,4218.0
2021-12-01 09:35:00,592.99,592.99,591.31,592.08,1202.0,592.99,592.99,591.31,592.08,1202.0
2021-12-01 09:40:00,590.55,596.03,590.55,594.84,6803.0,590.55,596.03,590.55,594.84,6803.0
2021-12-01 09:45:00,596.03,600.07,596.03,600.07,6684.0,596.03,600.07,596.03,600.07,6684.0
2021-12-01 09:50:00,598.44,600.11,596.62,597.07,1427.0,598.44,600.11,596.62,597.07,1427.0
2021-12-01 09:55:00,598.87,599.77,598.1,599.77,1402.0,598.87,599.77,598.1,599.77,1402.0
2021-12-01 10:00:00,599.09,600.87,598.08,598.09,4498.0,599.09,600.87,598.08,598.09,4498.0
2021-12-01 10:05:00,598.06,598.76,597.87,598.02,1323.0,598.06,598.76,597.87,598.02,1323.0
2021-12-01 10:10:00,596.94,597.89,595.89,595.89,1429.0,596.94,597.89,595.89,595.89,1429.0
2021-12-01 10:15:00,596.26,597.1,595.71,597.1,2623.0,596.26,597.1,595.71,597.1,2623.0
2021-12-01 10:20:00,595.94,595.94,594.34,595.67,3250.0,595.94,595.94,594.34,595.67,3250.0
2021-12-01 10:25:00,596.52,597.88,596.31,597.48,3172.0,596.52,597.88,596.31,597.48,3172.0
2021-12-01 10:30:00,595.99,597.21,595.98,596.58,700.0,595.99,597.21,595.98,596.58,700.0
2021-12-01 10:35:00,596.64,596.64,594.55,594.56,3268.0,596.64,596.64,594.55,594.56,3268.0
2021-12-01 10:40:00,594.73,595.17,594.12,595.17,1600.0,594.73,595.17,594.12,595.17,1600.0
2021-12-01 10:45:00,595.46,596.0,595.46,595.81,572.0,595.46,596.0,595.46,595.81,572.0
2021-12-01 10:50:00,595.94,596.4,594.65,594.65,425.0,595.94,596.4,594.65,594.65,425.0
2021-12-01 10:55:00,592.76,595.81,592.76,595.81,2200.0,592.76,595.81,592.76,595.81,2200.0
2021-12-01 11:00:00,596.03,596.03,593.97,593.97,550.0,596.03,596.03,593.97,593.97,550.0
2021-12-01 11:05:00,593.12,595.66,593.12,595.2,1026.0,593.12,595.66,593.12,595.2,1026.0
2021-12-01 11:10:00,595.32,597.49,595.32,596.93,1236.0,595.32,597.49,595.32,596.93,1236.0
2021-12-01 11:15:00,597.47,597.47,596.0,596.58,1684.0,597.47,597.47,596.0,596.58,1684.0
2021-12-01 11:20:00,596.31,596.4,595.71,595.71,2262.0,596.31,596.4,595.71,595.71,2262.0
2021-12-01 11:25:00,595.02,595.03,593.3,593.68,1209.0,595.02,595.03,593.3,593.68,1209.0
2021-12-01 11:30:00,594.04,594.28,592.3,592.7,1004.0,594.04,594.28,592.3,592.7,1004.0
2021-12-01 11:35:00,592.57,594.46,592.29,592.93,1631.0,592.57,594.46,592.29,592.93,1631.0
2021-12-01 11:40:00,592.81,592.81,591.38,592.24,1000.0,592.81,592.81,591.38,592.24,1000.0
2021-12-01 11:45:00,592.24,592.95,591.64,592.95,750.0,592.24,592.95,591.64,592.95,750.0
2021-12-01 11:50:00,592.94,593.38,591.79,592.58,4074.0,592.94,593.38,591.79,592.58,4074.0
2021-12-01 11:55:00,591.65,592.52,590.09,590.16,1845.0,591.65,592.52,590.09,590.16,1845.0
2021-12-01 12:00:00,590.74,591.19,589.67,591.19,841.0,590.74,591.19,589.67,591.19,841.0
2021-12-01 12:05:00,590.0,590.17,589.53,589.53,450.0,590.0,590.17,589.53,589.53,450.0
2021-12-01 12:10:00,590.36,591.51,590.36,591.51,418.0,590.36,591.51,590.36,591.51,418.0
2021-12-01 12:15:00,592.28,592.28,590.89,591.38,300.0,592.28,592.28,590.89,591.38,300.0
2021-12-01 12:20:00,591.22,591.22,588.61,588.62,850.0,591.22,591.22,588.61,588.62,850.0
2021-12-01 12:25:00,589.47,589.47,588.8,588.8,200.0,589.47,589.47,588.8,588.8,200.0
2021-12-01 12:30:00,587.64,589.0,587.64,589.0,700.0,587.64,589.0,587.64,589.0,700.0
2021-12-01 12:35:00,588.23,588.23,586.94,587.06,808.0,588.23,588.23,586.94,587.06,808.0
2021-12-01 12:40:00,586.29,586.29,586.11,586.11,200.0,586.29,586.29,586.11,586.11,200.0
2021-12-01 12:45:00,585.67,586.29,584.97,585.5,1505.0,585.67,586.29,584.97,585.5,1505.0
2021-12-01 12:50:00,585.7,585.7,583.6,583.6,800.0,585.7,585.7,583.6,583.6,800.0
2021-12-01 12:55:00,582.79,583.79,582.42,582.91,2810.0,582.79,583.79,582.42,582.91,2810.0
2021-12-01 13:00:00,581.88,583.53,581.88,583.01,1000.0,581.88,583.53,581.88,583.01,1000.0
2021-12-01 13:05:00,581.5,582.21,580.0,580.0,4001.0,581.5,582.21,580.0,580.0,4001.0
2021-12-01 13:10:00,581.45,581.45,580.03,580.38,6200.0,581.45,581.45,580.03,580.38,6200.0
2021-12-01 13:15:00,580.0,580.39,579.12,580.23,800.0,580.0,580.39,579.12,580.23,800.0
2021-12-01 13:20:00,580.84,581.04,580.84,581.04,300.0,580.84,581.04,580.84,581.04,300.0
2021-12-01 13:25:00,580.71,582.1,580.7,582.1,1216.0,580.71,582.1,580.7,582.1,1216.0
2021-12-01 13:30:00,582.5,582.74,582.38,582.6,803.0,582.5,582.74,582.38,582.6,803.0
2021-12-01 13:35:00,582.56,583.61,581.89,583.51,4643.0,582.56,583.61,581.89,583.51,4643.0
2021-12-01 13:40:00,582.21,582.39,579.76,579.8,1209.0,582.21,582.39,579.76,579.8,1209.0
2021-12-01 13:45:00,579.5,579.5,576.72,576.97,2092.0,579.5,579.5,576.72,576.97,2092.0
2021-12-01 13:50:00,577.61,581.05,577.61,581.05,1963.0,577.61,581.05,577.61,581.05,1963.0
2021-12-01 13:55:00,581.3,583.79,581.3,582.58,1800.0,581.3,583.79,581.3,582.58,1800.0
2021-12-01 14:00:00,581.65,584.0,580.8,581.68,1637.0,581.65,584.0,580.8,581.68,1637.0
2021-12-01 14:05:00,581.88,582.77,580.7,581.61,2814.0,581.88,582.77,580.7,581.61,2814.0
2021-12-01 14:10:00,580.48,580.98,580.0,580.54,1500.0,580.48,580.98,580.0,580.54,1500.0
2021-12-01 14:15:00,580.74,580.74,577.37,578.38,1006.0,580.74,580.74,577.37,578.38,1006.0
2021-12-01 14:20:00,577.31,580.12,577.31,580.11,1898.0,577.31,580.12,577.31,580.11,1898.0
2021-12-01 14:25:00,580.46,582.31,580.46,582.2,1001.0,580.46,582.31,580.46,582.2,1001.0
2021-12-01 14:30:00,581.72,582.2,581.08,581.08,1041.0,581.72,582.2,581.08,581.08,1041.0
2021-12-01 14:35:00,581.02,582.36,579.38,582.2,1904.0,581.02,582.36,579.38,582.2,1904.0
2021-12-01 14:40:00,582.13,582.13,581.17,581.34,500.0,582.13,582.13,581.17,581.34,500.0
2021-12-01 14:45:00,580.11,581.43,579.94,580.96,1505.0,580.11,581.43,579.94,580.96,1505.0
2021-12-01 14:50:00,581.31,582.33,579.31,579.31,2062.0,581.31,582.33,579.31,579.31,2062.0
2021-12-01 14:55:00,579.92,580.26,578.93,580.26,1000.0,579.92,580.26,578.93,580.26,1000.0
2021-12-01 15:00:00,579.78,580.15,577.6,577.6,900.0,579.78,580.15,577.6,577.6,900.0
2021-12-01 15:05:00,577.25,577.95,575.66,575.66,1438.0,577.25,577.95,575.66,575.66,1438.0
2021-12-01 15:10:00,575.76,576.43,575.0,575.84,7396.0,575.76,576.43,575.0,575.84,7396.0
2021-12-01 15:15:00,575.74,575.74,571.93,571.93,8168.0,575.74,575.74,571.93,571.93,8168.0
2021-12-01 15:20:00,571.35,571.35,567.05,567.65,5386.0,571.35,571.35,567.05,567.65,5386.0
2021-12-01 15:25:00,567.13,569.21,565.9,567.69,10738.0,567.13,569.21,565.9,567.69,10738.0
2021-12-01 15:30:00,566.25,568.8,566.25,568.75,5078.0,566.25,568.8,566.25,568.75,5078.0
2021-12-01 15:35:00,568.56,571.0,568.56,570.87,6880.0,568.56,571.0,568.56,570.87,6880.0
2021-12-01 15:40:00,571.0,572.82,570.97,572.69,5299.0,571.0,572.82,570.97,572.69,5299.0
2021-12-01 15:45:00,573.07,573.07,569.37,569.78,6851.0,573.07,573.07,569.37,569.78,6851.0
2021-12-01 15:50:00,569.28,569.78,568.22,568.28,7306.0,569.28,569.78,568.22,568.28,7306.0
2021-12-01 15:55:00,568.0,568.0,564.56,565.48,13690.0,568.0,568.0,564.56,565.48,13690.0
2021-12-02 09:30:00,565.0,570.88,565.0,566.14,3071.0,565.0,570.88,565.0,566.14,3071.0
2021-12-02 09:35:00,567.97,572.87,567.97,572.87,800.0,567.97,572.87,567.97,572.87,800.0
2021-12-02 09:40:00,572.76,574.85,571.09,573.87,4190.0,572.76,574.85,571.09,573.87,4190.0
2021-12-02 09:45:00,574.11,574.65,572.56,572.85,1976.0,574.11,574.65,572.56,572.85,1976.0
2021-12-02 09:50:00,571.47,571.92,569.62,570.48,2583.0,571.47,571.92,569.62,570.48,2583.0
2021-12-02 09:55:00,571.76,572.39,569.81,572.22,2432.0,571.76,572.39,569.81,572.22,2432.0
2021-12-02 10:00:00,570.77,570.78,568.84,569.91,1400.0,570.77,570.78,568.84,569.91,1400.0
2021-12-02 10:05:00,567.42,567.42,563.89,563.95,2490.0,567.42,567.42,563.89,563.95,2490.0
2021-12-02 10:10:00,564.63,566.47,562.83,566.32,6979.0,564.63,566.47,562.83,566.32,6979.0
2021-12-02 10:15:00,565.1,565.1,561.18,561.66,4318.0,565.1,565.1,561.18,561.66,4318.0
2021-12-02 10:20:00,560.99,562.02,560.95,561.76,3146.0,560.99,562.02,560.95,561.76,3146.0
2021-12-02 10:25:00,560.8,561.3,558.2,560.61,8212.0,560.8,561.3,558.2,560.61,8212.0
2021-12-02 10:30:00,561.83,562.87,559.15,559.15,2504.0,561.83,562.87,559.15,559.15,2504.0
2021-12-02 10:35:00,558.63,558.63,555.95,557.13,5104.0,558.63,558.63,555.95,557.13,5104.0
2021-12-02 10:40:00,557.57,558.54,555.58,556.55,5318.0,557.57,558.54,555.58,556.55,5318.0
2021-12-02 10:45:00,556.54,559.24,554.23,559.08,3305.0,556.54,559.24,554.23,559.08,3305.0
2021-12-02 10:50:00,559.09,559.15,556.91,557.1,1700.0,559.09,559.15,556.91,557.1,1700.0
2021-12-02 10:55:00,556.56,561.93,556.44,559.58,6349.0,556.56,561.93,556.44,559.58,6349.0
2021-12-02 11:00:00,560.25,561.29,559.66,559.83,4659.0,560.25,561.29,559.66,559.83,4659.0
2021-12-02 11:05:00,561.08,563.1,560.61,562.61,1350.0,561.08,563.1,560.61,562.61,1350.0
2021-12-02 11:10:00,562.41,563.8,561.5,563.8,900.0,562.41,563.8,561.5,563.8,900.0
2021-12-02 11:15:00,563.06,564.84,562.85,562.85,850.0,563.06,564.84,562.85,562.85,850.0
2021-12-02 11:20:00,563.6,564.33,563.03,563.03,1550.0,563.6,564.33,563.03,563.03,1550.0
2021-12-02 11:25:00,562.46,564.6,562.46,564.36,755.0,562.46,564.6,562.46,564.36,755.0
2021-12-02 11:30:00,564.34,565.07,563.0,563.01,2895.0,564.34,565.07,563.0,563.01,2895.0
2021-12-02 11:35:00,562.63,563.18,562.15,562.44,1187.0,562.63,563.18,562.15,562.44,1187.0
2021-12-02 11:40:00,562.47,565.65,562.47,563.65,2005.0,562.47,565.65,562.47,563.65,2005.0
2021-12-02 11:45:00,564.27,565.06,562.4,563.5,3150.0,564.27,565.06,562.4,563.5,3150.0
2021-12-02 11:50:00,564.43,566.16,562.42,563.1,3916.0,564.43,566.16,562.42,563.1,3916.0
2021-12-02 11:55:00,563.36,563.36,560.74,560.74,3295.0,563.36,563.36,560.74,560.74,3295.0
2021-12-02 12:00:00,561.57,562.46,560.72,562.46,1300.0,561.57,562.46,560.72,562.46,1300.0
2021-12-02 12:05:00,562.73,562.73,560.89,561.9,2800.0,562.73,562.73,560.89,561.9,2800.0
2021-12-02 12:10:00,562.34,562.73,561.52,561.73,3951.0,562.34,562.73,561.52,561.73,3951.0
2021-12-02 12:15:00,562.68,563.85,562.68,563.85,2600.0,562.68,563.85,562.68,563.85,2600.0
2021-12-02 12:20:00,563.42,565.05,563.4,564.32,1300.0,563.42,565.05,563.4,564.32,1300.0
2021-12-02 12:25:00,564.38,564.46,563.58,564.46,949.0,564.38,564.46,563.58,564.46,949.0
2021-12-02 12:30:00,564.24,564.66,563.34,563.35,1532.0,564.24,564.66,563.34,563.35,1532.0
2021-12-02 12:35:00,562.95,563.32,562.95,563.32,800.0,562.95,563.32,562.95,563.32,800.0
2021-12-02 12:40:00,564.13,564.13,561.87,561.87,777.0,564.13,564.13,561.87,561.87,777.0
2021-12-02 12:45:00,563.28,564.24,563.28,564.24,600.0,563.28,564.24,563.28,564.24,600.0
2021-12-02 12:50:00,563.35,563.35,562.23,562.76,700.0,563.35,563.35,562.23,562.76,700.0
2021-12-02 12:55:00,561.62,562.79,561.62,562.79,1003.0,561.62,562.79,561.62,562.79,1003.0
2021-12-02 13:00:00,561.69,561.96,560.82,560.83,500.0,561.69,561.96,560.82,560.83,500.0
2021-12-02 13:05:00,561.09,561.09,559.4,559.4,2181.0,561.09,561.09,559.4,559.4,2181.0
2021-12-02 13:10:00,559.27,559.49,558.69,558.69,500.0,559.27,559.49,558.69,558.69,500.0
2021-12-02 13:15:00,558.83,559.32,558.15,558.15,700.0,558.83,559.32,558.15,558.15,700.0
2021-12-02 13:20:00,558.96,559.67,557.68,557.69,2236.0,558.96,559.67,557.68,557.69,2236.0
2021-12-02 13:25:00,558.22,558.67,557.8,557.8,1000.0,558.22,558.67,557.8,557.8,1000.0
2021-12-02 13:30:00,557.62,559.14,557.62,559.14,1130.0,557.62,559.14,557.62,559.14,1130.0
2021-12-02 13:35:00,559.03,559.59,558.6,559.59,400.0,559.03,559.59,558.6,559.59,400.0
2021-12-02 13:40:00,559.54,559.54,558.45,558.55,940.0,559.54,559.54,558.45,558.55,940.0
2021-12-02 13:45:00,559.22,559.22,558.34,558.5,1825.0,559.22,559.22,558.34,558.5,1825.0
2021-12-02 13:50:00,558.06,561.6,558.05,560.65,1797.0,558.06,561.6,558.05,560.65,1797.0
2021-12-02 13:55:00,560.54,561.75,560.54,561.24,6719.0,560.54,561.75,560.54,561.24,6719.0
2021-12-02 14:00:00,560.8,562.16,560.58,560.58,2000.0,560.8,562.16,560.58,560.58,2000.0
2021-12-02 14:05:00,560.37,561.05,560.36,561.05,200.0,560.37,561.05,560.36,561.05,200.0
2021-12-02 14:10:00,560.46,561.82,560.11,560.12,900.0,560.46,561.82,560.11,560.12,900.0
2021-12-02 14:15:00,560.71,562.5,560.7,562.5,500.0,560.71,562.5,560.7,562.5,500.0
2021-12-02 14:20:00,561.74,562.22,560.93,561.9,610.0,561.74,562.22,560.93,561.9,610.0
2021-12-02 14:25:00,562.42,562.46,561.46,561.46,500.0,562.42,562.46,561.46,561.46,500.0
2021-12-02 14:30:00,561.1,561.55,560.98,561.12,1000.0,561.1,561.55,560.98,561.12,1000.0
2021-12-02 14:35:00,560.92,561.33,559.9,561.33,1100.0,560.92,561.33,559.9,561.33,1100.0
2021-12-02 14:40:00,560.74,560.74,558.97,558.97,501.0,560.74,560.74,558.97,558.97,501.0
2021-12-02 14:45:00,559.0,559.49,558.29,558.43,1000.0,559.0,559.49,558.29,558.43,1000.0
2021-12-02 14:50:00,558.64,559.77,558.43,559.3,1700.0,558.64,559.77,558.43,559.3,1700.0
2021-12-02 14:55:00,560.05,560.97,560.05,560.61,885.0,560.05,560.97,560.05,560.61,885.0
2021-12-02 15:00:00,560.81,560.81,560.22,560.22,200.0,560.81,560.81,560.22,560.22,200.0
2021-12-02 15:05:00,560.96,561.64,560.77,561.63,1201.0,560.96,561.64,560.77,561.63,1201.0
2021-12-02 15:10:00,561.74,561.88,560.64,561.88,1300.0,561.74,561.88,560.64,561.88,1300.0
2021-12-02 15:15:00,561.56,561.56,560.31,560.79,400.0,561.56,561.56,560.31,560.79,400.0
2021-12-02 15:20:00,560.4,561.0,560.21,561.0,1200.0,560.4,561.0,560.21,561.0,1200.0
2021-12-02 15:25:00,560.94,562.12,560.93,562.12,1500.0,560.94,562.12,560.93,562.12,1500.0
2021-12-02 15:30:00,562.68,564.0,562.67,563.37,900.0,562.68,564.0,562.67,563.37,900.0
2021-12-02 15:35:00,563.58,564.14,563.51,563.51,2113.0,563.58,564.14,563.51,563.51,2113.0
2021-12-02 15:40:00,563.83,564.75,563.82,564.34,1500.0,563.83,564.75,563.82,564.34,1500.0
2021-12-02 15:45:00,564.35,564.73,563.62,564.07,5621.0,564.35,564.73,563.62,564.07,5621.0
2021-12-02 15:50:00,563.31,563.44,560.49,560.77,5082.0,563.31,563.44,560.49,560.77,5082.0
2021-12-02 15:55:00,560.75,561.39,560.07,560.63,12685.0,560.75,561.39,560.07,560.63,12685.0
2021-12-03 09:30:00,564.8,568.03,564.8,564.88,2159.0,564.8,568.03,564.8,564.88,2159.0
2021-12-03 09:35:00,564.87,564.87,559.79,559.79,800.0,564.87,564.87,559.79,559.79,800.0
2021-12-03 09:40:00,559.83,559.83,553.53,554.48,16106.0,559.83,559.83,553.53,554.48,16106.0
2021-12-03 09:45:00,555.28,557.91,553.25,553.5,3836.0,555.28,557.91,553.25,553.5,3836.0
2021-12-03 09:50:00,551.48,552.41,546.4,547.4,4653.0,551.48,552.41,546.4,547.4,4653.0
2021-12-03 09:55:00,545.03,548.54,545.03,547.01,1805.0,545.03,548.54,545.03,547.01,1805.0
2021-12-03 10:00:00,549.25,550.0,546.26,547.04,5218.0,549.25,550.0,546.26,547.04,5218.0
2021-12-03 10:05:00,547.28,548.61,543.9,543.9,900.0,547.28,548.61,543.9,543.9,900.0
2021-12-03 10:10:00,544.23,545.84,544.0,545.1,1669.0,544.23,545.84,544.0,545.1,1669.0
2021-12-03 10:15:00,546.4,550.0,546.4,548.19,3108.0,546.4,550.0,546.4,548.19,3108.0
2021-12-03 10:20:00,546.02,546.33,543.76,545.67,2993.0,546.02,546.33,543.76,545.67,2993.0
2021-12-03 10:25:00,545.33,547.94,545.32,547.29,1050.0,545.33,547.94,545.32,547.29,1050.0
2021-12-03 10:30:00,546.83,547.9,543.1,543.1,4192.0,546.83,547.9,543.1,543.1,4192.0
2021-12-03 10:35:00,543.29,543.41,541.09,541.09,5048.0,543.29,543.41,541.09,541.09,5048.0
2021-12-03 10:40:00,540.81,541.96,540.51,540.51,917.0,540.81,541.96,540.51,540.51,917.0
2021-12-03 10:45:00,541.24,541.24,536.59,537.25,2979.0,541.24,541.24,536.59,537.25,2979.0
2021-12-03 10:50:00,537.26,538.25,535.57,537.16,6156.0,537.26,538.25,535.57,537.16,6156.0
2021-12-03 10:55:00,536.01,539.61,536.01,538.5,2500.0,536.01,539.61,536.01,538.5,2500.0
2021-12-03 11:00:00,537.42,537.55,534.53,536.62,2618.0,537.42,537.55,534.53,536.62,2618.0
2021-12-03 11:05:00,534.39,534.39,531.01,532.41,2550.0,534.39,534.39,531.01,532.41,2550.0
2021-12-03 11:10:00,532.68,533.26,531.51,531.65,2302.0,532.68,533.26,531.51,531.65,2302.0
2021-12-03 11:15:00,531.98,531.98,528.88,528.96,5515.0,531.98,531.98,528.88,528.96,5515.0
2021-12-03 11:20:00,528.8,533.16,528.8,532.05,4372.0,528.8,533.16,528.8,532.05,4372.0
2021-12-03 11:25:00,532.06,535.16,532.05,533.93,10681.0,532.06,535.16,532.05,533.93,10681.0
2021-12-03 11:30:00,533.75,539.9,533.07,539.9,14964.0,533.75,539.9,533.07,539.9,14964.0
2021-12-03 11:35:00,539.72,541.17,539.54,540.6,4762.0,539.72,541.17,539.54,540.6,4762.0
2021-12-03 11:40:00,540.19,540.91,537.36,538.27,1140.0,540.19,540.91,537.36,538.27,1140.0
2021-12-03 11:45:00,537.07,540.66,537.07,539.26,4101.0,537.07,540.66,537.07,539.26,4101.0
2021-12-03 11:50:00,539.52,539.85,535.87,536.73,2783.0,539.52,539.85,535.87,536.73,2783.0
2021-12-03 11:55:00,535.51,535.52,530.83,532.34,9277.0,535.51,535.52,530.83,532.34,9277.0
2021-12-03 12:00:00,532.34,532.43,530.85,530.93,1400.0,532.34,532.43,530.85,530.93,1400.0
2021-12-03 12:05:00,529.83,533.48,529.83,533.48,980.0,529.83,533.48,529.83,533.48,980.0
2021-12-03 12:10:00,532.39,534.16,531.01,531.75,985.0,532.39,534.16,531.01,531.75,985.0
2021-12-03 12:15:00,532.27,535.44,532.27,535.44,600.0,532.27,535.44,532.27,535.44,600.0
2021-12-03 12:20:00,535.18,536.69,534.8,535.73,800.0,535.18,536.69,534.8,535.73,800.0
2021-12-03 12:25:00,536.13,536.98,536.13,536.98,1366.0,536.13,536.98,536.13,536.98,1366.0
2021-12-03 12:30:00,536.32,536.32,534.6,534.6,2652.0,536.32,536.32,534.6,534.6,2652.0
2021-12-03 12:35:00,534.33,537.88,534.33,537.88,1885.0,534.33,537.88,534.33,537.88,1885.0
2021-12-03 12:40:00,539.28,539.28,535.51,535.51,5600.0,539.28,539.28,535.51,535.51,5600.0
2021-12-03 12:45:00,535.98,537.49,534.8,537.49,3693.0,535.98,537.49,534.8,537.49,3693.0
2021-12-03 12:50:00,537.6,537.6,536.02,536.63,1200.0,537.6,537.6,536.02,536.63,1200.0
2021-12-03 12:55:00,535.85,536.66,535.28,536.05,900.0,535.85,536.66,535.28,536.05,900.0
2021-12-03 13:00:00,535.66,535.66,533.76,533.76,1051.0,535.66,535.66,533.76,533.76,1051.0
2021-12-03 13:05:00,534.88,535.77,534.35,535.63,1500.0,534.88,535.77,534.35,535.63,1500.0
2021-12-03 13:10:00,536.38,536.69,534.8,534.8,1744.0,536.38,536.69,534.8,534.8,1744.0
2021-12-03 13:15:00,534.99,535.54,534.42,535.39,500.0,534.99,535.54,534.42,535.39,500.0
2021-12-03 13:20:00,537.43,538.83,536.94,537.56,2138.0,537.43,538.83,536.94,537.56,2138.0
2021-12-03 13:25:00,537.63,538.92,537.52,538.46,4500.0,537.63,538.92,537.52,538.46,4500.0
2021-12-03 13:30:00,537.19,537.19,535.17,535.2,1102.0,537.19,537.19,535.17,535.2,1102.0
2021-12-03 13:35:00,535.95,535.95,535.0,535.11,1000.0,535.95,535.95,535.0,535.11,1000.0
2021-12-03 13:40:00,535.42,535.99,534.64,535.32,800.0,535.42,535.99,534.64,535.32,800.0
2021-12-03 13:45:00,536.36,536.59,535.39,535.39,600.0,536.36,536.59,535.39,535.39,600.0
2021-12-03 13:50:00,534.91,536.88,534.9,535.58,919.0,534.91,536.88,534.9,535.58,919.0
2021-12-03 13:55:00,534.88,535.11,534.14,535.11,775.0,534.88,535.11,534.14,535.11,775.0
2021-12-03 14:00:00,535.12,535.12,533.56,534.69,3989.0,535.12,535.12,533.56,534.69,3989.0
2021-12-03 14:05:00,535.53,535.54,533.42,533.64,1810.0,535.53,535.54,533.42,533.64,1810.0
2021-12-03 14:10:00,533.24,534.5,532.86,533.67,1651.0,533.24,534.5,532.86,533.67,1651.0
2021-12-03 14:15:00,532.79,533.2,531.0,531.01,2987.0,532.79,533.2,531.0,531.01,2987.0
2021-12-03 14:20:00,530.81,532.09,530.0,532.0,3513.0,530.81,532.09,530.0,532.0,3513.0
2021-12-03 14:25:00,532.0,532.2,529.84,530.0,7791.0,532.0,532.2,529.84,530.0,7791.0
2021-12-03 14:30:00,529.99,530.24,528.48,529.02,5980.0,529.99,530.24,528.48,529.02,5980.0
2021-12-03 14:35:00,528.39,529.13,525.74,526.12,5877.0,528.39,529.13,525.74,526.12,5877.0
2021-12-03 14:40:00,526.71,529.21,525.01,529.21,1511.0,526.71,529.21,525.01,529.21,1511.0
2021-12-03 14:45:00,529.61,529.79,528.66,528.82,2009.0,529.61,529.79,528.66,528.82,2009.0
2021-12-03 14:50:00,528.2,528.2,527.89,527.89,450.0,528.2,528.2,527.89,527.89,450.0
2021-12-03 14:55:00,527.01,528.46,526.99,528.24,1892.0,527.01,528.46,526.99,528.24,1892.0
2021-12-03 15:00:00,528.18,529.25,527.64,528.98,3732.0,528.18,529.25,527.64,528.98,3732.0
2021-12-03 15:05:00,528.5,530.55,528.0,530.07,5585.0,528.5,530.55,528.0,530.07,5585.0
2021-12-03 15:10:00,529.25,531.69,528.93,531.68,1588.0,529.25,531.69,528.93,531.68,1588.0
2021-12-03 15:15:00,532.48,533.99,532.33,532.85,7366.0,532.48,533.99,532.33,532.85,7366.0
2021-12-03 15:20:00,533.33,535.24,532.55,534.57,3630.0,533.33,535.24,532.55,534.57,3630.0
2021-12-03 15:25:00,534.66,535.63,534.66,534.76,2700.0,534.66,535.63,534.66,534.76,2700.0
2021-12-03 15:30:00,538.01,538.45,537.5,537.75,1100.0,538.01,538.45,537.5,537.75,1100.0
2021-12-03 15:35:00,537.62,537.96,536.04,536.22,5091.0,537.62,537.96,536.04,536.22,5091.0
2021-12-03 15:40:00,536.41,536.41,535.03,535.26,2768.0,536.41,536.41,535.03,535.26,2768.0
2021-12-03 15:45:00,535.42,535.69,533.85,533.85,7654.0,535.42,535.69,533.85,533.85,7654.0
2021-12-03 15:50:00,533.49,536.18,533.49,536.18,4709.0,533.49,536.18,533.49,536.18,4709.0
2021-12-03 15:55:00,536.45,537.45,535.47,537.12,17711.0,536.45,537.45,535.47,537.12,17711.0
2021-12-06 09:30:00,540.0,546.25,540.0,542.99,8081.0,540.0,546.25,540.0,542.99,8081.0
2021-12-06 09:35:00,540.66,547.08,539.91,544.68,6489.0,540.66,547.08,539.91,544.68,6489.0
2021-12-06 09:40:00,543.61,549.48,543.6,549.0,3563.0,543.61,549.48,543.6,549.0,3563.0
2021-12-06 09:45:00,549.11,552.96,548.1,552.96,47267.0,549.11,552.96,548.1,552.96,47267.0
2021-12-06 09:50:00,552.95,554.38,550.0,550.78,3006.0,552.95,554.38,550.0,550.78,3006.0
2021-12-06 09:55:00,549.46,554.34,549.46,554.0,1265.0,549.46,554.34,549.46,554.0,1265.0
2021-12-06 10:00:00,552.11,553.19,550.4,550.4,4863.0,552.11,553.19,550.4,550.4,4863.0
2021-12-06 10:05:00,551.99,553.95,548.86,553.95,1828.0,551.99,553.95,548.86,553.95,1828.0
2021-12-06 10:10:00,553.62,557.48,553.62,557.48,1811.0,553.62,557.48,553.62,557.48,1811.0
2021-12-06 10:15:00,556.52,560.71,556.52,558.5,7522.0,556.52,560.71,556.52,558.5,7522.0
2021-12-06 10:20:00,559.2,559.91,557.78,558.53,2895.0,559.2,559.91,557.78,558.53,2895.0
2021-12-06 10:25:00,558.14,559.4,557.87,558.4,2680.0,558.14,559.4,557.87,558.4,2680.0
2021-12-06 10:30:00,558.96,560.78,557.95,559.88,2933.0,558.96,560.78,557.95,559.88,2933.0
2021-12-06 10:35:00,559.2,560.02,557.35,559.8,2900.0,559.2,560.02,557.35,559.8,2900.0
2021-12-06 10:40:00,558.47,561.97,558.18,561.1,1750.0,558.47,561.97,558.18,561.1,1750.0
2021-12-06 10:45:00,562.41,564.1,561.04,562.02,3237.0,562.41,564.1,561.04,562.02,3237.0
2021-12-06 10:50:00,561.01,561.01,558.26,558.26,1804.0,561.01,561.01,558.26,558.26,1804.0
2021-12-06 10:55:00,560.0,562.71,560.0,562.71,2000.0,560.0,562.71,560.0,562.71,2000.0
2021-12-06 11:00:00,561.94,561.94,557.84,558.55,3119.0,561.94,561.94,557.84,558.55,3119.0
2021-12-06 11:05:00,558.14,558.14,556.83,557.69,2200.0,558.14,558.14,556.83,557.69,2200.0
2021-12-06 11:10:00,557.5,558.8,556.03,557.41,3661.0,557.5,558.8,556.03,557.41,3661.0
2021-12-06 11:15:00,556.64,558.89,556.64,558.88,2153.0,556.64,558.89,556.64,558.88,2153.0
2021-12-06 11:20:00,558.15,558.15,557.21,557.82,1848.0,558.15,558.15,557.21,557.82,1848.0
2021-12-06 11:25:00,558.3,558.31,556.58,556.58,2506.0,558.3,558.31,556.58,556.58,2506.0
2021-12-06 11:30:00,556.1,559.43,556.1,559.43,2802.0,556.1,559.43,556.1,559.43,2802.0
2021-12-06 11:35:00,557.92,559.91,557.42,558.53,1476.0,557.92,559.91,557.42,558.53,1476.0
2021-12-06 11:40:00,558.95,561.28,558.89,559.63,2737.0,558.95,561.28,558.89,559.63,2737.0
2021-12-06 11:45:00,560.76,562.43,559.51,559.51,2599.0,560.76,562.43,559.51,559.51,2599.0
2021-12-06 11:50:00,558.64,559.79,558.64,559.79,402.0,558.64,559.79,558.64,559.79,402.0
2021-12-06 11:55:00,559.27,562.99,559.27,561.56,3003.0,559.27,562.99,559.27,561.56,3003.0
2021-12-06 12:00:00,562.99,563.96,562.64,562.98,1966.0,562.99,563.96,562.64,562.98,1966.0
2021-12-06 12:05:00,562.57,563.01,561.34,561.39,3500.0,562.57,563.01,561.34,561.39,3500.0
2021-12-06 12:10:00,560.46,560.49,557.99,559.04,2750.0,560.46,560.49,557.99,559.04,2750.0
2021-12-06 12:15:00,558.26,559.05,558.08,559.05,661.0,558.26,559.05,558.08,559.05,661.0
2021-12-06 12:20:00,559.0,559.72,557.56,557.56,1700.0,559.0,559.72,557.56,557.56,1700.0
2021-12-06 12:25:00,557.44,557.89,557.43,557.84,500.0,557.44,557.89,557.43,557.84,500.0
2021-12-06 12:30:00,558.52,559.0,557.94,557.94,900.0,558.52,559.0,557.94,557.94,900.0
2021-12-06 12:35:00,558.46,558.47,558.42,558.42,301.0,558.46,558.47,558.42,558.42,301.0
2021-12-06 12:40:00,558.0,558.0,556.36,556.72,1400.0,558.0,558.0,556.36,556.72,1400.0
2021-12-06 12:45:00,558.1,558.1,557.86,557.86,350.0,558.1,558.1,557.86,557.86,350.0
2021-12-06 12:50:00,557.45,558.47,556.14,558.21,1553.0,557.45,558.47,556.14,558.21,1553.0
2021-12-06 12:55:00,559.0,559.86,558.77,559.86,2400.0,559.0,559.86,558.77,559.86,2400.0
2021-12-06 13:00:00,559.25,559.56,558.4,558.98,2115.0,559.25,559.56,558.4,558.98,2115.0
2021-12-06 13:05:00,558.43,560.5,558.43,560.5,1000.0,558.43,560.5,558.43,560.5,1000.0
2021-12-06 13:10:00,559.73,560.64,559.62,560.64,1410.0,559.73,560.64,559.62,560.64,1410.0
2021-12-06 13:15:00,560.47,560.5,560.32,560.5,700.0,560.47,560.5,560.32,560.5,700.0
2021-12-06 13:20:00,560.37,560.37,558.98,559.27,2126.0,560.37,560.37,558.98,559.27,2126.0
2021-12-06 13:25:00,560.0,561.29,559.91,561.29,1400.0,560.0,561.29,559.91,561.29,1400.0
2021-12-06 13:30:00,561.73,562.32,561.73,561.85,1000.0,561.73,562.32,561.73,561.85,1000.0
2021-12-06 13:35:00,562.1,562.5,561.0,561.89,4445.0,562.1,562.5,561.0,561.89,4445.0
2021-12-06 13:40:00,562.5,563.0,561.27,562.0,1300.0,562.5,563.0,561.27,562.0,1300.0
2021-12-06 13:45:00,563.0,563.67,563.0,563.52,1328.0,563.0,563.67,563.0,563.52,1328.0
2021-12-06 13:50:00,563.5,566.45,563.14,565.5,8408.0,563.5,566.45,563.14,565.5,8408.0
2021-12-06 13:55:00,565.49,566.0,564.74,565.0,3701.0,565.49,566.0,564.74,565.0,3701.0
2021-12-06 14:00:00,565.27,568.69,565.27,567.79,6439.0,565.27,568.69,565.27,567.79,6439.0
2021-12-06 14:05:00,567.39,570.0,566.7,570.0,9722.0,567.39,570.0,566.7,570.0,9722.0
2021-12-06 14:10:00,569.95,571.0,568.18,568.46,2844.0,569.95,571.0,568.18,568.46,2844.0
2021-12-06 14:15:00,568.89,570.4,568.6,570.33,3858.0,568.89,570.4,568.6,570.33,3858.0
2021-12-06 14:20:00,570.33,570.59,569.02,569.02,2500.0,570.33,570.59,569.02,569.02,2500.0
2021-12-06 14:25:00,568.99,569.56,568.44,569.35,1784.0,568.99,569.56,568.44,569.35,1784.0
2021-12-06 14:30:00,569.34,569.97,567.32,569.97,2100.0,569.34,569.97,567.32,569.97,2100.0
2021-12-06 14:35:00,569.26,569.89,568.06,568.16,1700.0,569.26,569.89,568.06,568.16,1700.0
2021-12-06 14:40:00,567.67,567.82,566.9,566.9,700.0,567.67,567.82,566.9,566.9,700.0
2021-12-06 14:45:00,566.85,567.48,565.74,565.74,3774.0,566.85,567.48,565.74,565.74,3774.0
2021-12-06 14:50:00,566.1,566.48,565.19,566.48,2197.0,566.1,566.48,565.19,566.48,2197.0
2021-12-06 14:55:00,565.89,566.42,565.5,565.5,1601.0,565.89,566.42,565.5,565.5,1601.0
2021-12-06 15:00:00,566.48,567.7,566.14,566.14,1507.0,566.48,567.7,566.14,566.14,1507.0
2021-12-06 15:05:00,565.57,568.43,565.56,566.98,1938.0,565.57,568.43,565.56,566.98,1938.0
2021-12-06 15:10:00,566.3,567.62,566.3,567.31,1546.0,566.3,567.62,566.3,567.31,1546.0
2021-12-06 15:15:00,567.9,568.06,566.75,567.56,3596.0,567.9,568.06,566.75,567.56,3596.0
2021-12-06 15:20:00,567.41,567.41,566.78,566.96,1954.0,567.41,567.41,566.78,566.96,1954.0
2021-12-06 15:25:00,566.64,567.16,565.36,565.46,4294.0,566.64,567.16,565.36,565.46,4294.0
2021-12-06 15:30:00,565.49,566.11,564.98,564.98,2876.0,565.49,566.11,564.98,564.98,2876.0
2021-12-06 15:35:00,564.97,565.15,564.29,564.96,1816.0,564.97,565.15,564.29,564.96,1816.0
2021-12-06 15:40:00,564.75,566.0,564.15,566.0,6457.0,564.75,566.0,564.15,566.0,6457.0
2021-12-06 15:45:00,565.58,565.99,563.5,564.0,9293.0,565.58,565.99,563.5,564.0,9293.0
2021-12-06 15:50:00,563.77,564.46,563.18,563.48,8108.0,563.77,564.46,563.18,563.48,8108.0
2021-12-06 15:55:00,563.92,564.11,562.4,562.7,21073.0,563.92,564.11,562.4,562.7,21073.0
2021-12-07 09:30:00,575.0,575.0,575.0,575.0,0.0,575.0,575.0,575.0,575.0,0.0
2021-12-07 09:35:00,577.03,579.0,576.07,576.5,5582.0,577.03,579.0,576.07,576.5,5582.0
2021-12-07 09:40:00,576.03,577.65,572.73,577.65,2566.0,576.03,577.65,572.73,577.65,2566.0
2021-12-07 09:45:00,576.44,578.99,575.06,577.99,1758.0,576.44,578.99,575.06,577.99,1758.0
2021-12-07 09:50:00,578.79,578.81,575.12,575.12,1401.0,578.79,578.81,575.12,575.12,1401.0
2021-12-07 09:55:00,575.24,577.99,573.62,575.8,3490.0,575.24,577.99,573.62,575.8,3490.0
2021-12-07 10:00:00,575.8,579.62,575.8,579.62,3770.0,575.8,579.62,575.8,579.62,3770.0
2021-12-07 10:05:00,579.94,580.0,578.47,580.0,1801.0,579.94,580.0,578.47,580.0,1801.0
2021-12-07 10:10:00,579.95,584.0,578.67,584.0,5003.0,579.95,584.0,578.67,584.0,5003.0
2021-12-07 10:15:00,584.93,585.99,582.2,582.2,2591.0,584.93,585.99,582.2,582.2,2591.0
2021-12-07 10:20:00,582.2,582.58,580.66,580.66,1465.0,582.2,582.58,580.66,580.66,1465.0
2021-12-07 10:25:00,580.23,581.79,579.56,580.2,2159.0,580.23,581.79,579.56,580.2,2159.0
2021-12-07 10:30:00,579.26,581.27,578.49,580.33,2745.0,579.26,581.27,578.49,580.33,2745.0
2021-12-07 10:35:00,580.58,584.49,580.58,583.8,4303.0,580.58,584.49,580.58,583.8,4303.0
2021-12-07 10:40:00,583.99,585.51,583.6,583.99,2559.0,583.99,585.51,583.6,583.99,2559.0
2021-12-07 10:45:00,583.99,584.04,582.48,582.48,980.0,583.99,584.04,582.48,582.48,980.0
2021-12-07 10:50:00,582.8,584.67,582.8,584.1,1755.0,582.8,584.67,582.8,584.1,1755.0
2021-12-07 10:55:00,582.12,584.31,582.12,583.36,870.0,582.12,584.31,582.12,583.36,870.0
2021-12-07 11:00:00,584.65,585.99,584.25,584.55,2350.0,584.65,585.99,584.25,584.55,2350.0
2021-12-07 11:05:00,584.21,584.99,583.71,584.99,2200.0,584.21,584.99,583.71,584.99,2200.0
2021-12-07 11:10:00,585.78,585.78,584.15,584.53,1100.0,585.78,585.78,584.15,584.53,1100.0
2021-12-07 11:15:00,585.15,586.4,584.44,585.56,1100.0,585.15,586.4,584.44,585.56,1100.0
2021-12-07 11:20:00,586.2,586.75,585.79,586.36,802.0,586.2,586.75,585.79,586.36,802.0
2021-12-07 11:25:00,584.92,586.39,584.9,586.39,1100.0,584.92,586.39,584.9,586.39,1100.0
2021-12-07 11:30:00,585.61,585.75,584.9,585.75,1986.0,585.61,585.75,584.9,585.75,1986.0
2021-12-07 11:35:00,584.14,585.89,583.9,584.9,2100.0,584.14,585.89,583.9,584.9,2100.0
2021-12-07 11:40:00,584.09,584.14,583.04,583.98,3449.0,584.09,584.14,583.04,583.98,3449.0
2021-12-07 11:45:00,583.8,583.8,582.35,583.77,1706.0,583.8,583.8,582.35,583.77,1706.0
2021-12-07 11:50:00,583.69,585.48,583.68,585.0,1478.0,583.69,585.48,583.68,585.0,1478.0
2021-12-07 11:55:00,584.18,584.34,584.15,584.34,1095.0,584.18,584.34,584.15,584.34,1095.0
2021-12-07 12:00:00,584.31,584.87,583.68,584.24,1621.0,584.31,584.87,583.68,584.24,1621.0
2021-12-07 12:05:00,584.3,584.87,583.38,584.4,6594.0,584.3,584.87,583.38,584.4,6594.0
2021-12-07 12:10:00,584.01,585.0,583.47,584.71,7346.0,584.01,585.0,583.47,584.71,7346.0
2021-12-07 12:15:00,583.99,584.14,580.82,581.85,6438.0,583.99,584.14,580.82,581.85,6438.0
2021-12-07 12:20:00,582.12,582.15,581.82,582.15,400.0,582.12,582.15,581.82,582.15,400.0
2021-12-07 12:25:00,581.96,582.97,581.85,581.85,1100.0,581.96,582.97,581.85,581.85,1100.0
2021-12-07 12:30:00,582.62,582.89,582.62,582.89,300.0,582.62,582.89,582.62,582.89,300.0
2021-12-07 12:35:00,581.74,582.44,581.7,581.71,900.0,581.74,582.44,581.7,581.71,900.0
2021-12-07 12:40:00,581.34,582.29,581.34,581.5,500.0,581.34,582.29,581.34,581.5,500.0
2021-12-07 12:45:00,582.19,583.45,581.94,583.05,1100.0,582.19,583.45,581.94,583.05,1100.0
2021-12-07 12:50:00,582.83,582.83,581.87,581.93,1606.0,582.83,582.83,581.87,581.93,1606.0
2021-12-07 12:55:00,582.2,583.33,582.04,583.33,1300.0,582.2,583.33,582.04,583.33,1300.0
2021-12-07 13:00:00,583.16,583.72,582.63,582.95,1656.0,583.16,583.72,582.63,582.95,1656.0
2021-12-07 13:05:00,583.22,583.34,582.33,582.7,941.0,583.22,583.34,582.33,582.7,941.0
2021-12-07 13:10:00,582.05,582.05,581.35,581.82,700.0,582.05,582.05,581.35,581.82,700.0
2021-12-07 13:15:00,581.4,582.84,581.4,582.61,876.0,581.4,582.84,581.4,582.61,876.0
2021-12-07 13:20:00,582.7,583.19,582.11,582.11,700.0,582.7,583.19,582.11,582.11,700.0
2021-12-07 13:25:00,582.4,582.58,581.99,582.58,1053.0,582.4,582.58,581.99,582.58,1053.0
2021-12-07 13:30:00,582.4,583.22,582.4,583.05,600.0,582.4,583.22,582.4,583.05,600.0
2021-12-07 13:35:00,582.68,582.68,581.45,581.57,1103.0,582.68,582.68,581.45,581.57,1103.0
2021-12-07 13:40:00,581.33,581.9,580.92,581.42,1400.0,581.33,581.9,580.92,581.42,1400.0
2021-12-07 13:45:00,581.69,582.01,581.57,581.72,608.0,581.69,582.01,581.57,581.72,608.0
2021-12-07 13:50:00,581.6,582.49,581.6,582.37,700.0,581.6,582.49,581.6,582.37,700.0
2021-12-07 13:55:00,582.15,582.55,580.66,580.73,2200.0,582.15,582.55,580.66,580.73,2200.0
2021-12-07 14:00:00,581.31,581.73,580.43,580.5,913.0,581.31,581.73,580.43,580.5,913.0
2021-12-07 14:05:00,580.12,580.79,580.12,580.37,800.0,580.12,580.79,580.12,580.37,800.0
2021-12-07 14:10:00,580.66,581.53,580.0,580.16,2431.0,580.66,581.53,580.0,580.16,2431.0
2021-12-07 14:15:00,580.15,580.15,579.25,580.09,900.0,580.15,580.15,579.25,580.09,900.0
2021-12-07 14:20:00,578.89,580.6,578.88,580.6,800.0,578.89,580.6,578.88,580.6,800.0
2021-12-07 14:25:00,580.0,580.91,579.74,580.49,1311.0,580.0,580.91,579.74,580.49,1311.0
2021-12-07 14:30:00,579.92,580.42,579.4,579.6,1000.0,579.92,580.42,579.4,579.6,1000.0
2021-12-07 14:35:00,579.41,579.75,579.0,579.49,960.0,579.41,579.75,579.0,579.49,960.0
2021-12-07 14:40:00,579.49,579.93,579.0,579.3,1657.0,579.49,579.93,579.0,579.3,1657.0
2021-12-07 14:45:00,580.36,580.5,579.77,579.77,700.0,580.36,580.5,579.77,579.77,700.0
2021-12-07 14:50:00,580.13,580.73,579.88,580.01,1800.0,580.13,580.73,579.88,580.01,1800.0
2021-12-07 14:55:00,580.47,581.0,580.01,580.58,1277.0,580.47,581.0,580.01,580.58,1277.0
2021-12-07 15:00:00,580.9,581.03,579.91,580.57,1555.0,580.9,581.03,579.91,580.57,1555.0
2021-12-07 15:05:00,581.01,581.22,580.31,580.68,2150.0,581.01,581.22,580.31,580.68,2150.0
2021-12-07 15:10:00,580.21,580.41,579.71,579.83,1600.0,580.21,580.41,579.71,579.83,1600.0
2021-12-07 15:15:00,579.53,580.49,579.53,579.87,801.0,579.53,580.49,579.53,579.87,801.0
2021-12-07 15:20:00,579.36,579.38,578.15,578.85,1304.0,579.36,579.38,578.15,578.85,1304.0
2021-12-07 15:25:00,578.56,578.57,576.63,577.19,1561.0,578.56,578.57,576.63,577.19,1561.0
2021-12-07 15:30:00,577.09,577.74,576.85,576.85,2155.0,577.09,577.74,576.85,576.85,2155.0
2021-12-07 15:35:00,576.94,577.12,575.9,576.0,4443.0,576.94,577.12,575.9,576.0,4443.0
2021-12-07 15:40:00,576.14,577.77,576.0,576.56,3217.0,576.14,577.77,576.0,576.56,3217.0
2021-12-07 15:45:00,577.39,577.39,576.22,576.45,4460.0,577.39,577.39,576.22,576.45,4460.0
2021-12-07 15:50:00,576.37,576.53,573.6,574.88,7410.0,576.37,576.53,573.6,574.88,7410.0
2021-12-07 15:55:00,574.82,577.46,574.82,576.34,16373.0,574.82,577.46,574.82,576.34,16373.0
2021-12-08 09:30:00,576.04,580.68,576.04,578.52,7954.0,576.04,580.68,576.04,578.52,7954.0
2021-12-08 09:35:00,578.04,578.99,570.0,570.0,9158.0,578.04,578.99,570.0,570.0,9158.0
2021-12-08 09:40:00,571.0,577.46,570.43,577.27,14911.0,571.0,577.46,570.43,577.27,14911.0
2021-12-08 09:45:00,577.13,582.04,572.79,581.63,10573.0,577.13,582.04,572.79,581.63,10573.0
2021-12-08 09:50:00,578.8,581.99,576.02,578.44,14019.0,578.8,581.99,576.02,578.44,14019.0
2021-12-08 09:55:00,577.18,577.28,571.0,574.68,5935.0,577.18,577.28,571.0,574.68,5935.0
2021-12-08 10:00:00,573.14,576.07,572.61,575.61,11637.0,573.14,576.07,572.61,575.61,11637.0
2021-12-08 10:05:00,575.46,576.77,574.06,575.07,4827.0,575.46,576.77,574.06,575.07,4827.0
2021-12-08 10:10:00,576.69,579.68,575.09,578.31,4030.0,576.69,579.68,575.09,578.31,4030.0
2021-12-08 10:15:00,578.36,581.08,577.4,579.56,4297.0,578.36,581.08,577.4,579.56,4297.0
2021-12-08 10:20:00,580.31,581.07,579.05,579.05,2062.0,580.31,581.07,579.05,579.05,2062.0
2021-12-08 10:25:00,579.05,579.93,576.36,576.36,5781.0,579.05,579.93,576.36,576.36,5781.0
2021-12-08 10:30:00,577.14,577.54,575.5,577.52,3279.0,577.14,577.54,575.5,577.52,3279.0
2021-12-08 10:35:00,576.99,578.91,576.88,578.91,2600.0,576.99,578.91,576.88,578.91,2600.0
2021-12-08 10:40:00,578.75,579.14,576.92,577.86,3781.0,578.75,579.14,576.92,577.86,3781.0
2021-12-08 10:45:00,577.92,578.65,575.96,576.33,3431.0,577.92,578.65,575.96,576.33,3431.0
2021-12-08 10:50:00,577.08,578.41,576.88,577.97,3347.0,577.08,578.41,576.88,577.97,3347.0
2021-12-08 10:55:00,577.33,577.73,575.49,575.55,3020.0,577.33,577.73,575.49,575.55,3020.0
2021-12-08 11:00:00,576.0,577.73,575.85,577.47,6276.0,576.0,577.73,575.85,577.47,6276.0
2021-12-08 11:05:00,577.49,577.51,574.26,574.89,19370.0,577.49,577.51,574.26,574.89,19370.0
2021-12-08 11:10:00,575.3,575.3,572.87,573.99,4397.0,575.3,575.3,572.87,573.99,4397.0
2021-12-08 11:15:00,573.78,574.23,572.51,572.85,3200.0,573.78,574.23,572.51,572.85,3200.0
2021-12-08 11:20:00,572.82,573.2,571.0,571.7,7832.0,572.82,573.2,571.0,571.7,7832.0
2021-12-08 11:25:00,571.07,573.21,571.07,573.21,4515.0,571.07,573.21,571.07,573.21,4515.0
2021-12-08 11:30:00,573.34,574.57,572.86,573.55,1951.0,573.34,574.57,572.86,573.55,1951.0
2021-12-08 11:35:00,573.21,575.35,573.21,573.85,3413.0,573.21,575.35,573.21,573.85,3413.0
2021-12-08 11:40:00,574.05,576.22,573.66,576.22,3084.0,574.05,576.22,573.66,576.22,3084.0
2021-12-08 11:45:00,576.23,577.59,575.59,576.86,4083.0,576.23,577.59,575.59,576.86,4083.0
2021-12-08 11:50:00,576.72,576.87,575.2,575.84,1400.0,576.72,576.87,575.2,575.84,1400.0
2021-12-08 11:55:00,576.2,578.35,575.84,578.34,3482.0,576.2,578.35,575.84,578.34,3482.0
2021-12-08 12:00:00,577.3,578.19,577.07,577.85,2458.0,577.3,578.19,577.07,577.85,2458.0
2021-12-08 12:05:00,577.31,577.5,576.0,576.0,2718.0,577.31,577.5,576.0,576.0,2718.0
2021-12-08 12:10:00,575.25,575.89,574.59,574.6,2140.0,575.25,575.89,574.59,574.6,2140.0
2021-12-08 12:15:00,574.5,574.5,573.33,573.54,2068.0,574.5,574.5,573.33,573.54,2068.0
2021-12-08 12:20:00,573.36,573.4,572.19,573.37,4115.0,573.36,573.4,572.19,573.37,4115.0
2021-12-08 12:25:00,572.81,573.7,572.34,573.13,3802.0,572.81,573.7,572.34,573.13,3802.0
2021-12-08 12:30:00,572.85,573.7,572.2,573.65,4328.0,572.85,573.7,572.2,573.65,4328.0
2021-12-08 12:35:00,573.69,573.72,572.74,573.72,4866.0,573.69,573.72,572.74,573.72,4866.0
2021-12-08 12:40:00,573.72,575.32,573.71,575.32,2417.0,573.72,575.32,573.71,575.32,2417.0
2021-12-08 12:45:00,574.64,578.7,574.64,578.33,4935.0,574.64,578.7,574.64,578.33,4935.0
2021-12-08 12:50:00,578.93,583.32,578.64,583.1,9396.0,578.93,583.32,578.64,583.1,9396.0
2021-12-08 12:55:00,583.32,583.75,581.09,581.1,6851.0,583.32,583.75,581.09,581.1,6851.0
2021-12-08 13:00:00,579.29,580.77,579.29,580.7,2720.0,579.29,580.77,579.29,580.7,2720.0
2021-12-08 13:05:00,580.37,580.77,579.01,579.79,3038.0,580.37,580.77,579.01,579.79,3038.0
2021-12-08 13:10:00,579.6,579.79,577.43,578.21,6327.0,579.6,579.79,577.43,578.21,6327.0
2021-12-08 13:15:00,577.8,579.53,577.7,579.07,5060.0,577.8,579.53,577.7,579.07,5060.0
2021-12-08 13:20:00,578.85,579.3,577.79,577.79,2367.0,578.85,579.3,577.79,577.79,2367.0
2021-12-08 13:25:00,577.79,577.79,575.0,575.08,4775.0,577.79,577.79,575.0,575.08,4775.0
2021-12-08 13:30:00,575.07,576.37,574.87,576.36,3072.0,575.07,576.37,574.87,576.36,3072.0
2021-12-08 13:35:00,575.81,576.49,575.49,576.48,5092.0,575.81,576.49,575.49,576.48,5092.0
2021-12-08 13:40:00,576.54,577.4,576.3,577.38,3500.0,576.54,577.4,576.3,577.38,3500.0
2021-12-08 13:45:00,577.38,577.38,576.49,576.52,1836.0,577.38,577.38,576.49,576.52,1836.0
2021-12-08 13:50:00,575.73,576.99,574.84,576.74,4950.0,575.73,576.99,574.84,576.74,4950.0
2021-12-08 13:55:00,577.06,577.07,575.54,575.76,3600.0,577.06,577.07,575.54,575.76,3600.0
2021-12-08 14:00:00,575.93,575.93,574.18,575.51,7354.0,575.93,575.93,574.18,575.51,7354.0
2021-12-08 14:05:00,575.32,575.85,575.15,575.84,4252.0,575.32,575.85,575.15,575.84,4252.0
2021-12-08 14:10:00,575.85,577.42,575.68,577.42,2652.0,575.85,577.42,575.68,577.42,2652.0
2021-12-08 14:15:00,577.42,577.42,575.74,575.89,1793.0,577.42,577.42,575.74,575.89,1793.0
2021-12-08 14:20:00,575.64,576.83,575.64,576.83,4170.0,575.64,576.83,575.64,576.83,4170.0
2021-12-08 14:25:00,576.83,577.11,575.86,576.56,4801.0,576.83,577.11,575.86,576.56,4801.0
2021-12-08 14:30:00,576.56,577.65,576.34,577.63,4204.0,576.56,577.65,576.34,577.63,4204.0
2021-12-08 14:35:00,576.79,577.85,576.79,577.84,2101.0,576.79,577.85,576.79,577.84,2101.0
2021-12-08 14:40:00,577.79,580.15,577.59,579.93,5617.0,577.79,580.15,577.59,579.93,5617.0
2021-12-08 14:45:00,579.89,579.89,577.65,577.65,4068.0,579.89,579.89,577.65,577.65,4068.0
2021-12-08 14:50:00,577.67,578.16,577.3,577.85,4474.0,577.67,578.16,577.3,577.85,4474.0
2021-12-08 14:55:00,577.85,578.48,577.58,578.09,4512.0,577.85,578.48,577.58,578.09,4512.0
2021-12-08 15:00:00,578.02,578.28,577.72,577.88,3777.0,578.02,578.28,577.72,577.88,3777.0
2021-12-08 15:05:00,578.09,578.5,577.88,578.06,4182.0,578.09,578.5,577.88,578.06,4182.0
2021-12-08 15:10:00,578.25,578.69,578.01,578.34,4302.0,578.25,578.69,578.01,578.34,4302.0
2021-12-08 15:15:00,578.48,578.48,576.73,576.73,7709.0,578.48,578.48,576.73,576.73,7709.0
2021-12-08 15:20:00,576.53,578.2,575.82,578.2,7845.0,576.53,578.2,575.82,578.2,7845.0
2021-12-08 15:25:00,579.77,581.47,578.49,581.19,9871.0,579.77,581.47,578.49,581.19,9871.0
2021-12-08 15:30:00,581.49,581.49,577.23,577.3,13190.0,581.49,581.49,577.23,577.3,13190.0
2021-12-08 15:35:00,577.82,579.74,577.68,579.1,10150.0,577.82,579.74,577.68,579.1,10150.0
2021-12-08 15:40:00,578.97,579.82,578.2,578.45,9816.0,578.97,579.82,578.2,578.45,9816.0
2021-12-08 15:45:00,578.42,578.42,576.88,577.01,12220.0,578.42,578.42,576.88,577.01,12220.0
2021-12-08 15:50:00,577.36,579.27,577.17,578.61,39592.0,577.36,579.27,577.17,578.61,39592.0
2021-12-08 15:55:00,578.98,579.82,576.78,576.96,40895.0,578.98,579.82,576.78,576.96,40895.0
2021-12-09 09:30:00,625.0,638.5,625.0,633.56,78498.0,625.0,638.5,625.0,633.56,78498.0
2021-12-09 09:35:00,632.26,649.0,631.0,649.0,107371.0,632.26,649.0,631.0,649.0,107371.0
2021-12-09 09:40:00,648.5,655.08,642.0,651.26,96642.0,648.5,655.08,642.0,651.26,96642.0
2021-12-09 09:45:00,650.58,658.51,649.1,654.27,81893.0,650.58,658.51,649.1,654.27,81893.0
2021-12-09 09:50:00,655.98,658.0,641.65,641.65,101449.0,655.98,658.0,641.65,641.65,101449.0
2021-12-09 09:55:00,641.23,649.99,639.0,642.0,49300.0,641.23,649.99,639.0,642.0,49300.0
2021-12-09 10:00:00,640.89,644.0,636.0,638.71,32439.0,640.89,644.0,636.0,638.71,32439.0
2021-12-09 10:05:00,637.44,642.95,635.55,636.41,24467.0,637.44,642.95,635.55,636.41,24467.0
2021-12-09 10:10:00,637.57,640.0,634.49,635.71,33727.0,637.57,640.0,634.49,635.71,33727.0
2021-12-09 10:15:00,636.48,636.9,629.05,630.02,41280.0,636.48,636.9,629.05,630.02,41280.0
2021-12-09 10:20:00,629.78,635.0,629.57,631.9,24067.0,629.78,635.0,629.57,631.9,24067.0
2021-12-09 10:25:00,632.75,632.9,628.69,629.52,22677.0,632.75,632.9,628.69,629.52,22677.0
2021-12-09 10:30:00,629.65,632.51,628.95,631.2,22768.0,629.65,632.51,628.95,631.2,22768.0
2021-12-09 10:35:00,632.82,638.2,630.05,632.07,33879.0,632.82,638.2,630.05,632.07,33879.0
2021-12-09 10:40:00,632.08,636.78,631.9,636.0,24548.0,632.08,636.78,631.9,636.0,24548.0
2021-12-09 10:45:00,636.16,641.96,633.85,641.12,26507.0,636.16,641.96,633.85,641.12,26507.0
2021-12-09 10:50:00,641.49,643.99,641.0,642.99,21815.0,641.49,643.99,641.0,642.99,21815.0
2021-12-09 10:55:00,643.53,644.9,640.7,643.55,29733.0,643.53,644.9,640.7,643.55,29733.0
2021-12-09 11:00:00,643.17,643.39,634.04,635.88,18743.0,643.17,643.39,634.04,635.88,18743.0
2021-12-09 11:05:00,635.78,638.0,633.5,634.56,9752.0,635.78,638.0,633.5,634.56,9752.0
2021-12-09 11:10:00,634.5,635.23,627.99,628.2,21973.0,634.5,635.23,627.99,628.2,21973.0
2021-12-09 11:15:00,628.72,631.44,628.72,630.33,13088.0,628.72,631.44,628.72,630.33,13088.0
2021-12-09 11:20:00,630.52,634.04,629.27,631.18,8440.0,630.52,634.04,629.27,631.18,8440.0
2021-12-09 11:25:00,631.18,633.82,630.0,633.38,9499.0,631.18,633.82,630.0,633.38,9499.0
2021-12-09 11:30:00,633.1,633.56,628.3,629.24,15731.0,633.1,633.56,628.3,629.24,15731.0
2021-12-09 11:35:00,630.0,630.48,628.5,630.48,10732.0,630.0,630.48,628.5,630.48,10732.0
2021-12-09 11:40:00,630.25,630.99,629.45,630.5,6961.0,630.25,630.99,629.45,630.5,6961.0
2021-12-09 11:45:00,630.77,630.77,629.56,629.76,10112.0,630.77,630.77,629.56,629.76,10112.0
2021-12-09 11:50:00,629.95,634.99,629.58,634.74,11583.0,629.95,634.99,629.58,634.74,11583.0
2021-12-09 11:55:00,634.82,636.52,633.11,634.36,8456.0,634.82,636.52,633.11,634.36,8456.0
2021-12-09 12:00:00,634.25,634.34,630.46,630.6,11243.0,634.25,634.34,630.46,630.6,11243.0
2021-12-09 12:05:00,630.6,631.24,629.41,630.47,9031.0,630.6,631.24,629.41,630.47,9031.0
2021-12-09 12:10:00,630.5,633.51,630.5,632.15,7826.0,630.5,633.51,630.5,632.15,7826.0
2021-12-09 12:15:00,632.32,632.32,630.99,631.23,5457.0,632.32,632.32,630.99,631.23,5457.0
2021-12-09 12:20:00,630.56,631.05,630.22,630.69,2152.0,630.56,631.05,630.22,630.69,2152.0
2021-12-09 12:25:00,630.69,631.54,629.64,630.0,10088.0,630.69,631.54,629.64,630.0,10088.0
2021-12-09 12:30:00,629.85,630.96,629.51,630.96,14621.0,629.85,630.96,629.51,630.96,14621.0
2021-12-09 12:35:00,630.73,631.55,630.3,630.87,2487.0,630.73,631.55,630.3,630.87,2487.0
2021-12-09 12:40:00,631.12,631.65,630.57,631.58,9865.0,631.12,631.65,630.57,631.58,9865.0
2021-12-09 12:45:00,631.53,633.76,631.2,632.75,14086.0,631.53,633.76,631.2,632.75,14086.0
2021-12-09 12:50:00,632.46,633.66,631.98,632.8,6080.0,632.46,633.66,631.98,632.8,6080.0
2021-12-09 12:55:00,633.13,633.63,631.98,633.61,5501.0,633.13,633.63,631.98,633.61,5501.0
2021-12-09 13:00:00,633.3,633.48,632.14,632.68,2750.0,633.3,633.48,632.14,632.68,2750.0
2021-12-09 13:05:00,632.68,632.69,629.4,630.0,10568.0,632.68,632.69,629.4,630.0,10568.0
2021-12-09 13:10:00,630.0,630.71,629.8,630.55,11698.0,630.0,630.71,629.8,630.55,11698.0
2021-12-09 13:15:00,630.85,631.06,629.09,630.44,7140.0,630.85,631.06,629.09,630.44,7140.0
2021-12-09 13:20:00,630.11,630.71,629.75,630.42,11401.0,630.11,630.71,629.75,630.42,11401.0
2021-12-09 13:25:00,630.42,630.42,628.75,629.1,22816.0,630.42,630.42,628.75,629.1,22816.0
2021-12-09 13:30:00,629.22,632.0,629.0,630.02,8993.0,629.22,632.0,629.0,630.02,8993.0
2021-12-09 13:35:00,629.95,630.59,629.73,630.33,11908.0,629.95,630.59,629.73,630.33,11908.0
2021-12-09 13:40:00,630.21,630.21,628.21,629.76,39408.0,630.21,630.21,628.21,629.76,39408.0
2021-12-09 13:45:00,629.82,630.53,624.0,625.16,35535.0,629.82,630.53,624.0,625.16,35535.0
2021-12-09 13:50:00,625.76,625.9,623.77,625.68,8666.0,625.76,625.9,623.77,625.68,8666.0
2021-12-09 13:55:00,626.13,626.64,624.0,624.57,7900.0,626.13,626.64,624.0,624.57,7900.0
2021-12-09 14:00:00,624.89,625.03,620.4,621.55,14626.0,624.89,625.03,620.4,621.55,14626.0
2021-12-09 14:05:00,621.99,624.73,620.0,620.38,32666.0,621.99,624.73,620.0,620.38,32666.0
2021-12-09 14:10:00,620.04,622.24,618.93,619.0,8953.0,620.04,622.24,618.93,619.0,8953.0
2021-12-09 14:15:00,619.0,619.68,615.44,616.5,18134.0,619.0,619.68,615.44,616.5,18134.0
2021-12-09 14:20:00,616.02,618.99,615.78,616.54,10738.0,616.02,618.99,615.78,616.54,10738.0
2021-12-09 14:25:00,616.55,617.37,615.27,615.9,10135.0,616.55,617.37,615.27,615.9,10135.0
2021-12-09 14:30:00,616.0,616.83,613.0,613.17,9021.0,616.0,616.83,613.0,613.17,9021.0
2021-12-09 14:35:00,613.17,613.27,611.55,612.17,4547.0,613.17,613.27,611.55,612.17,4547.0
2021-12-09 14:40:00,611.71,612.7,609.19,609.19,7827.0,611.71,612.7,609.19,609.19,7827.0
2021-12-09 14:45:00,609.26,610.0,607.11,608.92,17493.0,609.26,610.0,607.11,608.92,17493.0
2021-12-09 14:50:00,609.0,613.91,609.0,611.82,10427.0,609.0,613.91,609.0,611.82,10427.0
2021-12-09 14:55:00,611.99,612.04,609.31,610.8,9721.0,611.99,612.04,609.31,610.8,9721.0
2021-12-09 15:00:00,609.4,616.98,609.4,616.09,22389.0,609.4,616.98,609.4,616.09,22389.0
2021-12-09 15:05:00,616.13,617.31,612.5,612.9,14621.0,616.13,617.31,612.5,612.9,14621.0
2021-12-09 15:10:00,613.17,614.47,612.36,612.5,6673.0,613.17,614.47,612.36,612.5,6673.0
2021-12-09 15:15:00,612.81,614.68,611.87,613.47,12811.0,612.81,614.68,611.87,613.47,12811.0
2021-12-09 15:20:00,613.47,615.99,612.8,615.86,10302.0,613.47,615.99,612.8,615.86,10302.0
2021-12-09 15:25:00,615.52,617.2,615.01,615.01,10410.0,615.52,617.2,615.01,615.01,10410.0
2021-12-09 15:30:00,615.37,620.5,615.36,617.89,26839.0,615.37,620.5,615.36,617.89,26839.0
2021-12-09 15:35:00,617.89,618.59,616.69,617.56,10039.0,617.89,618.59,616.69,617.56,10039.0
2021-12-09 15:40:00,617.6,617.61,614.2,614.48,14508.0,617.6,617.61,614.2,614.48,14508.0
2021-12-09 15:45:00,614.57,615.5,612.66,615.26,15050.0,614.57,615.5,612.66,615.26,15050.0
2021-12-09 15:50:00,615.61,615.63,611.6,613.16,21776.0,615.61,615.63,611.6,613.16,21776.0
2021-12-09 15:55:00,613.17,613.44,608.5,609.75,44413.0,613.17,613.44,608.5,609.75,44413.0
2021-12-10 09:30:00,608.45,615.0,601.01,601.37,28722.0,608.45,615.0,601.01,601.37,28722.0
2021-12-10 09:35:00,603.39,605.41,594.56,603.37,32435.0,603.39,605.41,594.56,603.37,32435.0
2021-12-10 09:40:00,604.95,609.58,600.4,600.47,18510.0,604.95,609.58,600.4,600.47,18510.0
2021-12-10 09:45:00,598.9,601.57,597.31,600.14,7540.0,598.9,601.57,597.31,600.14,7540.0
2021-12-10 09:50:00,600.62,602.61,597.97,600.69,5322.0,600.62,602.61,597.97,600.69,5322.0
2021-12-10 09:55:00,600.95,601.23,597.53,599.4,10136.0,600.95,601.23,597.53,599.4,10136.0
2021-12-10 10:00:00,600.6,604.98,599.04,604.93,13313.0,600.6,604.98,599.04,604.93,13313.0
2021-12-10 10:05:00,604.98,604.98,600.82,600.83,2109.0,604.98,604.98,600.82,600.83,2109.0
2021-12-10 10:10:00,601.81,603.99,599.69,603.05,1901.0,601.81,603.99,599.69,603.05,1901.0
2021-12-10 10:15:00,602.62,605.17,602.61,604.98,7554.0,602.62,605.17,602.61,604.98,7554.0
2021-12-10 10:20:00,604.25,604.63,600.04,600.04,6040.0,604.25,604.63,600.04,600.04,6040.0
2021-12-10 10:25:00,597.15,599.49,593.15,594.87,8317.0,597.15,599.49,593.15,594.87,8317.0
2021-12-10 10:30:00,596.55,596.65,595.18,595.18,5829.0,596.55,596.65,595.18,595.18,5829.0
2021-12-10 10:35:00,595.11,595.7,588.28,588.87,10999.0,595.11,595.7,588.28,588.87,10999.0
2021-12-10 10:40:00,589.11,589.94,583.08,585.42,11382.0,589.11,589.94,583.08,585.42,11382.0
2021-12-10 10:45:00,585.42,586.0,582.3,585.67,7607.0,585.42,586.0,582.3,585.67,7607.0
2021-12-10 10:50:00,585.14,587.43,585.08,585.78,13872.0,585.14,587.43,585.08,585.78,13872.0
2021-12-10 10:55:00,586.02,589.53,585.52,589.53,5041.0,586.02,589.53,585.52,589.53,5041.0
2021-12-10 11:00:00,589.27,592.04,589.27,591.0,4300.0,589.27,592.04,589.27,591.0,4300.0
2021-12-10 11:05:00,590.95,593.69,590.14,593.69,5722.0,590.95,593.69,590.14,593.69,5722.0
2021-12-10 11:10:00,593.69,593.76,590.53,591.19,4076.0,593.69,593.76,590.53,591.19,4076.0
2021-12-10 11:15:00,591.19,595.0,591.19,593.97,4623.0,591.19,595.0,591.19,593.97,4623.0
2021-12-10 11:20:00,593.73,595.0,593.55,594.44,2117.0,593.73,595.0,593.55,594.44,2117.0
2021-12-10 11:25:00,594.14,596.14,593.6,596.14,7391.0,594.14,596.14,593.6,596.14,7391.0
2021-12-10 11:30:00,596.92,596.92,594.02,595.57,6615.0,596.92,596.92,594.02,595.57,6615.0
2021-12-10 11:35:00,595.64,596.4,595.26,596.12,1710.0,595.64,596.4,595.26,596.12,1710.0
2021-12-10 11:40:00,596.69,597.18,595.74,596.69,2823.0,596.69,597.18,595.74,596.69,2823.0
2021-12-10 11:45:00,596.69,596.92,592.7,593.47,4016.0,596.69,596.92,592.7,593.47,4016.0
2021-12-10 11:50:00,593.88,595.32,593.61,594.28,4225.0,593.88,595.32,593.61,594.28,4225.0
2021-12-10 11:55:00,594.51,595.41,594.18,595.2,1600.0,594.51,595.41,594.18,595.2,1600.0
2021-12-10 12:00:00,594.03,594.03,593.91,593.91,300.0,594.03,594.03,593.91,593.91,300.0
2021-12-10 12:05:00,593.0,593.0,590.82,591.32,6282.0,593.0,593.0,590.82,591.32,6282.0
2021-12-10 12:10:00,591.9,593.97,591.83,593.92,4274.0,591.9,593.97,591.83,593.92,4274.0
2021-12-10 12:15:00,593.96,593.96,592.94,592.99,1201.0,593.96,593.96,592.94,592.99,1201.0
2021-12-10 12:20:00,593.72,594.55,593.01,593.01,1352.0,593.72,594.55,593.01,593.01,1352.0
2021-12-10 12:25:00,593.0,593.28,592.48,592.48,1393.0,593.0,593.28,592.48,592.48,1393.0
2021-12-10 12:30:00,592.72,592.73,590.0,590.83,3587.0,592.72,592.73,590.0,590.83,3587.0
2021-12-10 12:35:00,591.72,592.73,590.57,591.59,1601.0,591.72,592.73,590.57,591.59,1601.0
2021-12-10 12:40:00,591.83,592.81,591.83,592.25,1632.0,591.83,592.81,591.83,592.25,1632.0
2021-12-10 12:45:00,592.18,592.81,592.07,592.69,700.0,592.18,592.81,592.07,592.69,700.0
2021-12-10 12:50:00,592.57,594.55,591.06,594.55,8447.0,592.57,594.55,591.06,594.55,8447.0
2021-12-10 12:55:00,594.2,595.94,593.82,594.34,5224.0,594.2,595.94,593.82,594.34,5224.0
2021-12-10 13:00:00,594.89,595.41,594.01,594.99,7603.0,594.89,595.41,594.01,594.99,7603.0
2021-12-10 13:05:00,594.91,597.23,594.29,597.14,10113.0,594.91,597.23,594.29,597.14,10113.0
2021-12-10 13:10:00,597.24,598.06,596.49,596.5,1021.0,597.24,598.06,596.49,596.5,1021.0
2021-12-10 13:15:00,595.65,596.18,593.71,595.2,8091.0,595.65,596.18,593.71,595.2,8091.0
2021-12-10 13:20:00,594.9,596.14,594.64,595.48,5346.0,594.9,596.14,594.64,595.48,5346.0
2021-12-10 13:25:00,596.34,596.88,596.07,596.88,1360.0,596.34,596.88,596.07,596.88,1360.0
2021-12-10 13:30:00,596.27,596.67,595.17,595.18,1959.0,596.27,596.67,595.17,595.18,1959.0
2021-12-10 13:35:00,595.2,598.22,594.94,598.22,10889.0,595.2,598.22,594.94,598.22,10889.0
2021-12-10 13:40:00,597.65,597.66,596.69,596.69,3942.0,597.65,597.66,596.69,596.69,3942.0
2021-12-10 13:45:00,596.04,597.06,595.97,596.4,5400.0,596.04,597.06,595.97,596.4,5400.0
2021-12-10 13:50:00,596.54,597.89,596.47,597.65,3163.0,596.54,597.89,596.47,597.65,3163.0
2021-12-10 13:55:00,597.21,597.46,594.01,594.59,13110.0,597.21,597.46,594.01,594.59,13110.0
2021-12-10 14:00:00,594.85,596.53,594.84,595.48,4851.0,594.85,596.53,594.84,595.48,4851.0
2021-12-10 14:05:00,595.0,595.0,593.22,593.99,4156.0,595.0,595.0,593.22,593.99,4156.0
2021-12-10 14:10:00,593.59,595.36,593.59,595.35,9955.0,593.59,595.36,593.59,595.35,9955.0
2021-12-10 14:15:00,595.63,596.97,595.63,596.53,2394.0,595.63,596.97,595.63,596.53,2394.0
2021-12-10 14:20:00,597.07,597.4,595.89,596.94,1600.0,597.07,597.4,595.89,596.94,1600.0
2021-12-10 14:25:00,594.75,595.8,594.61,595.8,1398.0,594.75,595.8,594.61,595.8,1398.0
2021-12-10 14:30:00,596.56,597.07,594.86,595.14,2904.0,596.56,597.07,594.86,595.14,2904.0
2021-12-10 14:35:00,593.75,595.29,593.42,595.29,1257.0,593.75,595.29,593.42,595.29,1257.0
2021-12-10 14:40:00,594.58,595.38,594.58,594.58,1033.0,594.58,595.38,594.58,594.58,1033.0
2021-12-10 14:45:00,595.01,596.59,594.98,595.63,2421.0,595.01,596.59,594.98,595.63,2421.0
2021-12-10 14:50:00,596.46,596.8,594.92,595.32,1882.0,596.46,596.8,594.92,595.32,1882.0
2021-12-10 14:55:00,594.69,595.89,594.11,594.58,2100.0,594.69,595.89,594.11,594.58,2100.0
2021-12-10 15:00:00,593.85,595.38,593.84,594.85,11042.0,593.85,595.38,593.84,594.85,11042.0
2021-12-10 15:05:00,595.18,597.83,595.03,597.21,14912.0,595.18,597.83,595.03,597.21,14912.0
2021-12-10 15:10:00,597.21,601.0,597.21,599.5,16445.0,597.21,601.0,597.21,599.5,16445.0
2021-12-10 15:15:00,599.5,599.94,599.07,599.94,2198.0,599.5,599.94,599.07,599.94,2198.0
2021-12-10 15:20:00,600.06,601.79,599.75,599.75,3263.0,600.06,601.79,599.75,599.75,3263.0
2021-12-10 15:25:00,599.97,601.0,599.29,600.04,3652.0,599.97,601.0,599.29,600.04,3652.0
2021-12-10 15:30:00,600.44,603.31,600.37,602.8,3572.0,600.44,603.31,600.37,602.8,3572.0
2021-12-10 15:35:00,603.4,603.4,599.81,600.0,6569.0,603.4,603.4,599.81,600.0,6569.0
2021-12-10 15:40:00,599.98,601.49,599.98,600.76,4162.0,599.98,601.49,599.98,600.76,4162.0
2021-12-10 15:45:00,600.76,602.66,600.75,602.61,10272.0,600.76,602.66,600.75,602.61,10272.0
2021-12-10 15:50:00,602.61,603.54,601.0,601.19,26240.0,602.61,603.54,601.0,601.19,26240.0
2021-12-10 15:55:00,601.12,603.12,600.11,602.89,31500.0,601.12,603.12,600.11,602.89,31500.0
2021-12-13 09:30:00,602.75,611.66,602.75,610.66,6373.0,602.75,611.66,602.75,610.66,6373.0
2021-12-13 09:35:00,609.99,611.45,607.01,607.01,2032.0,609.99,611.45,607.01,607.01,2032.0
2021-12-13 09:40:00,608.98,611.0,608.89,609.0,1023.0,608.98,611.0,608.89,609.0,1023.0
2021-12-13 09:45:00,606.5,607.0,605.0,605.0,1600.0,606.5,607.0,605.0,605.0,1600.0
2021-12-13 09:50:00,604.06,604.06,597.94,598.46,8829.0,604.06,604.06,597.94,598.46,8829.0
2021-12-13 09:55:00,598.0,603.76,597.51,600.62,3336.0,598.0,603.76,597.51,600.62,3336.0
2021-12-13 10:00:00,600.62,601.12,599.91,599.92,1866.0,600.62,601.12,599.91,599.92,1866.0
2021-12-13 10:05:00,600.67,601.55,599.5,600.56,575.0,600.67,601.55,599.5,600.56,575.0
2021-12-13 10:10:00,599.0,599.56,597.13,598.0,1381.0,599.0,599.56,597.13,598.0,1381.0
2021-12-13 10:15:00,595.0,595.99,594.85,595.99,804.0,595.0,595.99,594.85,595.99,804.0
2021-12-13 10:20:00,594.41,594.88,585.46,585.46,22389.0,594.41,594.88,585.46,585.46,22389.0
2021-12-13 10:25:00,584.61,586.48,584.0,584.2,6668.0,584.61,586.48,584.0,584.2,6668.0
2021-12-13 10:30:00,584.49,585.3,584.0,584.14,3770.0,584.49,585.3,584.0,584.14,3770.0
2021-12-13 10:35:00,585.13,586.35,585.09,585.57,807.0,585.13,586.35,585.09,585.57,807.0
2021-12-13 10:40:00,585.05,586.2,582.39,583.67,4496.0,585.05,586.2,582.39,583.67,4496.0
2021-12-13 10:45:00,583.85,584.7,583.42,583.94,1614.0,583.85,584.7,583.42,583.94,1614.0
2021-12-13 10:50:00,584.15,584.15,579.45,579.45,2913.0,584.15,584.15,579.45,579.45,2913.0
2021-12-13 10:55:00,579.02,581.53,578.01,580.0,2729.0,579.02,581.53,578.01,580.0,2729.0
2021-12-13 11:00:00,579.95,579.95,576.59,578.34,1699.0,579.95,579.95,576.59,578.34,1699.0
2021-12-13 11:05:00,578.17,578.88,577.03,577.51,3532.0,578.17,578.88,577.03,577.51,3532.0
2021-12-13 11:10:00,577.55,578.65,576.42,576.42,1950.0,577.55,578.65,576.42,576.42,1950.0
2021-12-13 11:15:00,576.11,576.11,574.0,574.0,2127.0,576.11,576.11,574.0,574.0,2127.0
2021-12-13 11:20:00,574.05,574.84,573.4,573.51,1300.0,574.05,574.84,573.4,573.51,1300.0
2021-12-13 11:25:00,573.54,573.81,572.43,573.29,1846.0,573.54,573.81,572.43,573.29,1846.0
2021-12-13 11:30:00,573.88,574.88,573.36,574.55,3472.0,573.88,574.88,573.36,574.55,3472.0
2021-12-13 11:35:00,573.69,574.5,573.69,574.36,1225.0,573.69,574.5,573.69,574.36,1225.0
2021-12-13 11:40:00,574.35,574.37,572.47,572.47,1992.0,574.35,574.37,572.47,572.47,1992.0
2021-12-13 11:45:00,571.88,572.14,570.84,570.85,2334.0,571.88,572.14,570.84,570.85,2334.0
2021-12-13 11:50:00,570.56,570.56,568.04,568.12,9363.0,570.56,570.56,568.04,568.12,9363.0
2021-12-13 11:55:00,568.0,569.05,568.0,568.64,4907.0,568.0,569.05,568.0,568.64,4907.0
2021-12-13 12:00:00,568.1,568.11,564.69,564.7,4616.0,568.1,568.11,564.69,564.7,4616.0
2021-12-13 12:05:00,565.18,569.04,564.71,568.29,20313.0,565.18,569.04,564.71,568.29,20313.0
2021-12-13 12:10:00,567.7,570.41,567.11,569.42,11789.0,567.7,570.41,567.11,569.42,11789.0
2021-12-13 12:15:00,569.56,569.56,568.25,568.57,1972.0,569.56,569.56,568.25,568.57,1972.0
2021-12-13 12:20:00,568.03,569.95,568.03,569.95,2983.0,568.03,569.95,568.03,569.95,2983.0
2021-12-13 12:25:00,570.54,572.41,569.51,571.64,8780.0,570.54,572.41,569.51,571.64,8780.0
2021-12-13 12:30:00,571.24,571.88,569.43,569.43,3335.0,571.24,571.88,569.43,569.43,3335.0
2021-12-13 12:35:00,569.58,572.03,569.57,571.38,1618.0,569.58,572.03,569.57,571.38,1618.0
2021-12-13 12:40:00,570.82,571.49,570.42,570.94,600.0,570.82,571.49,570.42,570.94,600.0
2021-12-13 12:45:00,571.46,571.46,569.0,569.71,2600.0,571.46,571.46,569.0,569.71,2600.0
2021-12-13 12:50:00,569.65,569.99,569.2,569.2,400.0,569.65,569.99,569.2,569.2,400.0
2021-12-13 12:55:00,569.94,569.94,568.05,568.05,3822.0,569.94,569.94,568.05,568.05,3822.0
2021-12-13 13:00:00,568.46,568.46,567.83,568.44,300.0,568.46,568.46,567.83,568.44,300.0
2021-12-13 13:05:00,567.83,568.45,567.83,568.45,800.0,567.83,568.45,567.83,568.45,800.0
2021-12-13 13:10:00,568.54,569.93,568.53,569.93,2300.0,568.54,569.93,568.53,569.93,2300.0
2021-12-13 13:15:00,570.08,570.69,569.5,570.69,400.0,570.08,570.69,569.5,570.69,400.0
2021-12-13 13:20:00,569.75,569.75,569.07,569.62,700.0,569.75,569.75,569.07,569.62,700.0
2021-12-13 13:25:00,570.44,570.44,570.44,570.44,100.0,570.44,570.44,570.44,570.44,100.0
2021-12-13 13:30:00,569.96,570.06,569.29,569.61,1936.0,569.96,570.06,569.29,569.61,1936.0
2021-12-13 13:35:00,569.63,570.3,569.16,570.3,3266.0,569.63,570.3,569.16,570.3,3266.0
2021-12-13 13:40:00,570.05,570.33,569.35,569.35,5078.0,570.05,570.33,569.35,569.35,5078.0
2021-12-13 13:45:00,569.58,569.58,569.17,569.24,500.0,569.58,569.58,569.17,569.24,500.0
2021-12-13 13:50:00,569.17,569.31,568.42,568.42,702.0,569.17,569.31,568.42,568.42,702.0
2021-12-13 13:55:00,569.03,569.03,568.54,568.55,200.0,569.03,569.03,568.54,568.55,200.0
2021-12-13 14:00:00,568.37,568.52,567.51,568.52,2365.0,568.37,568.52,567.51,568.52,2365.0
2021-12-13 14:05:00,568.51,568.54,567.64,568.53,2288.0,568.51,568.54,567.64,568.53,2288.0
2021-12-13 14:10:00,569.06,569.91,568.93,569.91,2295.0,569.06,569.91,568.93,569.91,2295.0
2021-12-13 14:15:00,570.09,570.09,569.07,569.32,2600.0,570.09,570.09,569.07,569.32,2600.0
2021-12-13 14:20:00,569.44,569.5,568.82,569.34,3663.0,569.44,569.5,568.82,569.34,3663.0
2021-12-13 14:25:00,569.27,569.73,568.83,569.34,2150.0,569.27,569.73,568.83,569.34,2150.0
2021-12-13 14:30:00,568.7,569.29,567.55,568.06,1497.0,568.7,569.29,567.55,568.06,1497.0
2021-12-13 14:35:00,568.1,568.26,566.43,567.22,5810.0,568.1,568.26,566.43,567.22,5810.0
2021-12-13 14:40:00,567.1,568.0,566.22,567.22,1242.0,567.1,568.0,566.22,567.22,1242.0
2021-12-13 14:45:00,566.95,568.25,566.52,568.07,2700.0,566.95,568.25,566.52,568.07,2700.0
2021-12-13 14:50:00,568.25,569.74,568.25,569.12,1611.0,568.25,569.74,568.25,569.12,1611.0
2021-12-13 14:55:00,569.34,569.96,568.98,569.12,6973.0,569.34,569.96,568.98,569.12,6973.0
2021-12-13 15:00:00,569.46,569.56,567.86,567.86,6669.0,569.46,569.56,567.86,567.86,6669.0
2021-12-13 15:05:00,568.0,569.69,568.0,568.59,5667.0,568.0,569.69,568.0,568.59,5667.0
2021-12-13 15:10:00,569.35,570.68,569.05,570.5,3619.0,569.35,570.68,569.05,570.5,3619.0
2021-12-13 15:15:00,570.76,571.2,569.09,569.92,12304.0,570.76,571.2,569.09,569.92,12304.0
2021-12-13 15:20:00,570.01,570.79,569.68,570.33,6022.0,570.01,570.79,569.68,570.33,6022.0
2021-12-13 15:25:00,570.05,570.33,569.31,569.99,2617.0,570.05,570.33,569.31,569.99,2617.0
2021-12-13 15:30:00,569.99,570.61,569.43,570.04,9906.0,569.99,570.61,569.43,570.04,9906.0
2021-12-13 15:35:00,570.37,570.52,569.53,570.33,3003.0,570.37,570.52,569.53,570.33,3003.0
2021-12-13 15:40:00,569.48,569.72,567.29,568.02,7646.0,569.48,569.72,567.29,568.02,7646.0
2021-12-13 15:45:00,567.66,568.47,567.6,568.31,2708.0,567.66,568.47,567.6,568.31,2708.0
2021-12-13 15:50:00,567.6,567.6,565.46,566.73,6997.0,567.6,567.6,565.46,566.73,6997.0
2021-12-13 15:55:00,566.7,567.67,566.13,567.25,21127.0,566.7,567.67,566.13,567.25,21127.0
2021-12-14 09:30:00,557.82,563.0,552.22,562.59,7415.0,557.82,563.0,552.22,562.59,7415.0
2021-12-14 09:35:00,562.47,563.21,555.16,559.99,8012.0,562.47,563.21,555.16,559.99,8012.0
2021-12-14 09:40:00,560.87,562.03,556.65,558.27,11507.0,560.87,562.03,556.65,558.27,11507.0
2021-12-14 09:45:00,557.84,560.14,553.03,553.34,10939.0,557.84,560.14,553.03,553.34,10939.0
2021-12-14 09:50:00,554.33,559.88,553.67,559.88,2583.0,554.33,559.88,553.67,559.88,2583.0
2021-12-14 09:55:00,558.44,558.48,555.02,555.02,5404.0,558.44,558.48,555.02,555.02,5404.0
2021-12-14 10:00:00,555.62,559.29,555.04,558.34,10700.0,555.62,559.29,555.04,558.34,10700.0
2021-12-14 10:05:00,559.43,562.87,559.43,561.89,3529.0,559.43,562.87,559.43,561.89,3529.0
2021-12-14 10:10:00,562.88,574.25,562.69,574.17,8515.0,562.88,574.25,562.69,574.17,8515.0
2021-12-14 10:15:00,573.03,573.8,566.61,566.62,4959.0,573.03,573.8,566.61,566.62,4959.0
2021-12-14 10:20:00,567.14,572.67,566.82,571.14,7137.0,567.14,572.67,566.82,571.14,7137.0
2021-12-14 10:25:00,571.14,572.8,569.66,570.75,13252.0,571.14,572.8,569.66,570.75,13252.0
2021-12-14 10:30:00,570.93,571.32,569.2,569.2,4539.0,570.93,571.32,569.2,569.2,4539.0
2021-12-14 10:35:00,570.95,571.52,570.95,571.52,400.0,570.95,571.52,570.95,571.52,400.0
2021-12-14 10:40:00,571.82,572.32,570.2,570.2,1020.0,571.82,572.32,570.2,570.2,1020.0
2021-12-14 10:45:00,571.11,571.11,569.31,570.0,600.0,571.11,571.11,569.31,570.0,600.0
2021-12-14 10:50:00,570.98,571.0,569.16,569.16,2200.0,570.98,571.0,569.16,569.16,2200.0
2021-12-14 10:55:00,568.72,568.73,565.53,567.64,2527.0,568.72,568.73,565.53,567.64,2527.0
2021-12-14 11:00:00,567.46,567.46,563.21,565.75,3869.0,567.46,567.46,563.21,565.75,3869.0
2021-12-14 11:05:00,564.2,566.72,563.35,565.66,1674.0,564.2,566.72,563.35,565.66,1674.0
2021-12-14 11:10:00,565.59,565.59,565.59,565.59,100.0,565.59,565.59,565.59,565.59,100.0
2021-12-14 11:15:00,566.76,570.0,566.76,568.48,700.0,566.76,570.0,566.76,568.48,700.0
2021-12-14 11:20:00,569.21,570.0,569.21,569.68,809.0,569.21,570.0,569.21,569.68,809.0
2021-12-14 11:25:00,569.75,569.76,568.11,568.12,796.0,569.75,569.76,568.11,568.12,796.0
2021-12-14 11:30:00,569.84,569.84,569.83,569.84,100.0,569.84,569.84,569.83,569.84,100.0
2021-12-14 11:35:00,569.94,569.94,567.69,567.69,1289.0,569.94,569.94,567.69,567.69,1289.0
2021-12-14 11:40:00,567.82,568.07,566.54,566.54,4437.0,567.82,568.07,566.54,566.54,4437.0
2021-12-14 11:45:00,567.05,567.05,566.4,566.4,1000.0,567.05,567.05,566.4,566.4,1000.0
2021-12-14 11:50:00,566.97,566.97,566.14,566.97,700.0,566.97,566.97,566.14,566.97,700.0
2021-12-14 11:55:00,566.0,566.64,564.1,564.11,1500.0,566.0,566.64,564.1,564.11,1500.0
2021-12-14 12:00:00,564.56,564.56,563.57,564.0,555.0,564.56,564.56,563.57,564.0,555.0
2021-12-14 12:05:00,562.92,565.2,562.67,563.97,3123.0,562.92,565.2,562.67,563.97,3123.0
2021-12-14 12:10:00,565.72,565.72,563.93,565.0,1848.0,565.72,565.72,563.93,565.0,1848.0
2021-12-14 12:15:00,565.09,565.99,564.27,564.27,1455.0,565.09,565.99,564.27,564.27,1455.0
2021-12-14 12:20:00,566.08,566.08,563.52,563.63,1914.0,566.08,566.08,563.52,563.63,1914.0
2021-12-14 12:25:00,563.04,564.39,562.02,564.3,1620.0,563.04,564.39,562.02,564.3,1620.0
2021-12-14 12:30:00,563.43,564.1,562.75,564.1,2511.0,563.43,564.1,562.75,564.1,2511.0
2021-12-14 12:35:00,564.1,564.1,562.79,562.79,1200.0,564.1,564.1,562.79,562.79,1200.0
2021-12-14 12:40:00,563.18,563.45,562.49,562.49,632.0,563.18,563.45,562.49,562.49,632.0
2021-12-14 12:45:00,562.64,563.21,561.26,561.26,1025.0,562.64,563.21,561.26,561.26,1025.0
2021-12-14 12:50:00,561.26,561.26,561.26,561.26,0.0,561.26,561.26,561.26,561.26,0.0
2021-12-14 12:55:00,563.04,564.38,562.94,564.19,700.0,563.04,564.38,562.94,564.19,700.0
2021-12-14 13:00:00,563.11,564.39,563.11,564.38,1100.0,563.11,564.39,563.11,564.38,1100.0
2021-12-14 13:05:00,564.8,566.84,564.24,566.13,4590.0,564.8,566.84,564.24,566.13,4590.0
2021-12-14 13:10:00,566.13,566.76,564.67,566.26,921.0,566.13,566.76,564.67,566.26,921.0
2021-12-14 13:15:00,566.46,566.46,566.46,566.46,100.0,566.46,566.46,566.46,566.46,100.0
2021-12-14 13:20:00,566.56,566.72,565.03,565.43,2026.0,566.56,566.72,565.03,565.43,2026.0
2021-12-14 13:25:00,565.22,565.22,565.04,565.04,300.0,565.22,565.22,565.04,565.04,300.0
2021-12-14 13:30:00,565.01,565.01,564.86,564.86,200.0,565.01,565.01,564.86,564.86,200.0
2021-12-14 13:35:00,564.34,564.34,563.85,563.85,200.0,564.34,564.34,563.85,563.85,200.0
2021-12-14 13:40:00,564.34,564.56,563.67,563.67,1600.0,564.34,564.56,563.67,563.67,1600.0
2021-12-14 13:45:00,562.78,562.79,562.37,562.5,1400.0,562.78,562.79,562.37,562.5,1400.0
2021-12-14 13:50:00,562.59,563.09,561.14,561.62,1747.0,562.59,563.09,561.14,561.62,1747.0
2021-12-14 13:55:00,561.02,561.75,560.45,561.74,367.0,561.02,561.75,560.45,561.74,367.0
2021-12-14 14:00:00,561.4,561.41,560.32,560.32,600.0,561.4,561.41,560.32,560.32,600.0
2021-12-14 14:05:00,561.74,563.31,561.43,561.96,2692.0,561.74,563.31,561.43,561.96,2692.0
2021-12-14 14:10:00,561.83,563.6,561.8,563.15,6480.0,561.83,563.6,561.8,563.15,6480.0
2021-12-14 14:15:00,564.25,564.77,564.06,564.09,1000.0,564.25,564.77,564.06,564.09,1000.0
2021-12-14 14:20:00,563.65,564.26,563.65,564.25,1100.0,563.65,564.26,563.65,564.25,1100.0
2021-12-14 14:25:00,564.35,566.15,564.35,565.33,4326.0,564.35,566.15,564.35,565.33,4326.0
2021-12-14 14:30:00,567.19,567.19,567.19,567.19,100.0,567.19,567.19,567.19,567.19,100.0
2021-12-14 14:35:00,567.7,568.36,567.02,568.36,1625.0,567.7,568.36,567.02,568.36,1625.0
2021-12-14 14:40:00,568.53,569.58,568.53,569.58,700.0,568.53,569.58,568.53,569.58,700.0
2021-12-14 14:45:00,568.61,569.54,568.6,569.02,1123.0,568.61,569.54,568.6,569.02,1123.0
2021-12-14 14:50:00,569.17,570.05,569.02,570.05,2673.0,569.17,570.05,569.02,570.05,2673.0
2021-12-14 14:55:00,569.92,570.58,569.72,569.93,2100.0,569.92,570.58,569.72,569.93,2100.0
2021-12-14 15:00:00,570.17,570.17,569.53,569.58,750.0,570.17,570.17,569.53,569.58,750.0
2021-12-14 15:05:00,569.34,570.13,569.34,570.13,425.0,569.34,570.13,569.34,570.13,425.0
2021-12-14 15:10:00,570.73,571.27,570.35,570.39,3531.0,570.73,571.27,570.35,570.39,3531.0
2021-12-14 15:15:00,570.13,570.13,569.22,569.77,2258.0,570.13,570.13,569.22,569.77,2258.0
2021-12-14 15:20:00,569.86,570.45,569.61,570.31,800.0,569.86,570.45,569.61,570.31,800.0
2021-12-14 15:25:00,570.4,570.4,568.76,568.8,1400.0,570.4,570.4,568.76,568.8,1400.0
2021-12-14 15:30:00,568.75,569.74,568.75,569.69,817.0,568.75,569.74,568.75,569.69,817.0
2021-12-14 15:35:00,569.72,570.36,569.5,569.5,3645.0,569.72,570.36,569.5,569.5,3645.0
2021-12-14 15:40:00,569.63,570.2,568.89,570.19,2989.0,569.63,570.2,568.89,570.19,2989.0
2021-12-14 15:45:00,569.64,569.64,568.14,568.16,4307.0,569.64,569.64,568.14,568.16,4307.0
2021-12-14 15:50:00,568.9,569.61,568.75,568.98,4772.0,568.9,569.61,568.75,568.98,4772.0
2021-12-14 15:55:00,568.56,569.14,567.58,567.61,16327.0,568.56,569.14,567.58,567.61,16327.0
2021-12-15 09:30:00,565.59,568.99,565.59,568.23,2104.0,565.59,568.99,565.59,568.23,2104.0
2021-12-15 09:35:00,564.63,567.46,564.63,567.3,500.0,564.63,567.46,564.63,567.3,500.0
2021-12-15 09:40:00,564.63,564.63,560.7,562.0,700.0,564.63,564.63,560.7,562.0,700.0
2021-12-15 09:45:00,562.05,562.08,558.0,558.0,2347.0,562.05,562.08,558.0,558.0,2347.0
2021-12-15 09:50:00,555.6,558.14,555.59,556.58,1100.0,555.6,558.14,555.59,556.58,1100.0
2021-12-15 09:55:00,556.3,557.08,555.22,557.03,4399.0,556.3,557.08,555.22,557.03,4399.0
2021-12-15 10:00:00,557.56,559.27,556.73,559.26,3102.0,557.56,559.27,556.73,559.26,3102.0
2021-12-15 10:05:00,559.26,561.59,559.26,559.4,3000.0,559.26,561.59,559.26,559.4,3000.0
2021-12-15 10:10:00,559.82,559.82,556.83,559.1,2297.0,559.82,559.82,556.83,559.1,2297.0
2021-12-15 10:15:00,557.91,557.91,555.03,555.11,2250.0,557.91,557.91,555.03,555.11,2250.0
2021-12-15 10:20:00,555.11,557.48,555.11,557.48,900.0,555.11,557.48,555.11,557.48,900.0
2021-12-15 10:25:00,557.65,558.48,557.48,558.44,1850.0,557.65,558.48,557.48,558.44,1850.0
2021-12-15 10:30:00,558.48,558.71,557.89,558.61,948.0,558.48,558.71,557.89,558.61,948.0
2021-12-15 10:35:00,558.59,559.16,557.33,558.53,1018.0,558.59,559.16,557.33,558.53,1018.0
2021-12-15 10:40:00,558.99,559.0,557.81,559.0,444.0,558.99,559.0,557.81,559.0,444.0
2021-12-15 10:45:00,557.5,557.5,556.02,556.02,699.0,557.5,557.5,556.02,556.02,699.0
2021-12-15 10:50:00,554.67,554.67,554.66,554.67,1000.0,554.67,554.67,554.66,554.67,1000.0
2021-12-15 10:55:00,555.2,555.2,553.36,554.0,930.0,555.2,555.2,553.36,554.0,930.0
2021-12-15 11:00:00,553.82,555.34,553.81,554.8,3245.0,553.82,555.34,553.81,554.8,3245.0
2021-12-15 11:05:00,555.11,555.41,550.58,550.58,10302.0,555.11,555.41,550.58,550.58,10302.0
2021-12-15 11:10:00,551.27,552.13,550.76,552.13,2158.0,551.27,552.13,550.76,552.13,2158.0
2021-12-15 11:15:00,551.15,551.31,549.17,549.17,2041.0,551.15,551.31,549.17,549.17,2041.0
2021-12-15 11:20:00,549.92,549.98,548.86,549.5,3911.0,549.92,549.98,548.86,549.5,3911.0
2021-12-15 11:25:00,549.45,550.61,547.62,547.62,6633.0,549.45,550.61,547.62,547.62,6633.0
2021-12-15 11:30:00,548.22,549.06,546.81,548.38,8819.0,548.22,549.06,546.81,548.38,8819.0
2021-12-15 11:35:00,547.83,550.25,547.83,550.25,1957.0,547.83,550.25,547.83,550.25,1957.0
2021-12-15 11:40:00,550.23,550.37,548.28,548.28,4156.0,550.23,550.37,548.28,548.28,4156.0
2021-12-15 11:45:00,547.97,547.97,545.37,546.97,8230.0,547.97,547.97,545.37,546.97,8230.0
2021-12-15 11:50:00,547.71,547.71,545.67,545.86,8099.0,547.71,547.71,545.67,545.86,8099.0
2021-12-15 11:55:00,545.74,547.67,545.74,547.01,2218.0,545.74,547.67,545.74,547.01,2218.0
2021-12-15 12:00:00,547.79,550.0,547.79,550.0,1555.0,547.79,550.0,547.79,550.0,1555.0
2021-12-15 12:05:00,550.65,552.72,550.51,550.59,3980.0,550.65,552.72,550.51,550.59,3980.0
2021-12-15 12:10:00,550.01,550.37,549.76,549.76,500.0,550.01,550.37,549.76,549.76,500.0
2021-12-15 12:15:00,550.25,550.25,546.4,548.62,4251.0,550.25,550.25,546.4,548.62,4251.0
2021-12-15 12:20:00,548.87,550.21,548.87,550.21,500.0,548.87,550.21,548.87,550.21,500.0
2021-12-15 12:25:00,550.87,551.03,550.09,550.52,1012.0,550.87,551.03,550.09,550.52,1012.0
2021-12-15 12:30:00,550.58,551.11,550.57,550.91,1386.0,550.58,551.11,550.57,550.91,1386.0
2021-12-15 12:35:00,551.78,553.16,551.62,552.64,2400.0,551.78,553.16,551.62,552.64,2400.0
2021-12-15 12:40:00,552.64,552.64,552.64,552.64,0.0,552.64,552.64,552.64,552.64,0.0
2021-12-15 12:45:00,552.44,552.44,550.01,551.18,800.0,552.44,552.44,550.01,551.18,800.0
2021-12-15 12:50:00,551.68,551.68,550.46,551.14,1400.0,551.68,551.68,550.46,551.14,1400.0
2021-12-15 12:55:00,550.64,550.65,550.16,550.16,300.0,550.64,550.65,550.16,550.16,300.0
2021-12-15 13:00:00,549.92,549.99,549.13,549.99,1200.0,549.92,549.99,549.13,549.99,1200.0
2021-12-15 13:05:00,549.84,551.55,549.11,550.66,4546.0,549.84,551.55,549.11,550.66,4546.0
2021-12-15 13:10:00,551.3,551.88,551.3,551.88,2259.0,551.3,551.88,551.3,551.88,2259.0
2021-12-15 13:15:00,551.0,551.0,551.0,551.0,200.0,551.0,551.0,551.0,551.0,200.0
2021-12-15 13:20:00,550.75,550.75,550.74,550.75,100.0,550.75,550.75,550.74,550.75,100.0
2021-12-15 13:25:00,549.53,551.27,549.53,549.53,535.0,549.53,551.27,549.53,549.53,535.0
2021-12-15 13:30:00,551.36,552.39,550.8,551.61,948.0,551.36,552.39,550.8,551.61,948.0
2021-12-15 13:35:00,552.87,552.87,551.55,551.55,500.0,552.87,552.87,551.55,551.55,500.0
2021-12-15 13:40:00,552.93,554.85,552.93,553.92,1157.0,552.93,554.85,552.93,553.92,1157.0
2021-12-15 13:45:00,554.06,556.99,553.45,556.99,8724.0,554.06,556.99,553.45,556.99,8724.0
2021-12-15 13:50:00,558.2,560.23,557.38,557.39,9252.0,558.2,560.23,557.38,557.39,9252.0
2021-12-15 13:55:00,558.31,558.31,557.3,557.59,600.0,558.31,558.31,557.3,557.59,600.0
2021-12-15 14:00:00,560.6,560.6,560.48,560.48,200.0,560.6,560.6,560.48,560.48,200.0
2021-12-15 14:05:00,563.49,563.49,560.74,562.57,2233.0,563.49,563.49,560.74,562.57,2233.0
2021-12-15 14:10:00,561.29,564.65,560.67,563.01,1668.0,561.29,564.65,560.67,563.01,1668.0
2021-12-15 14:15:00,563.06,563.06,561.69,561.69,1003.0,563.06,563.06,561.69,561.69,1003.0
2021-12-15 14:20:00,560.69,561.07,559.82,559.82,1900.0,560.69,561.07,559.82,559.82,1900.0
2021-12-15 14:25:00,559.88,560.7,558.44,559.38,3063.0,559.88,560.7,558.44,559.38,3063.0
2021-12-15 14:30:00,561.19,562.12,559.58,559.94,1147.0,561.19,562.12,559.58,559.94,1147.0
2021-12-15 14:35:00,558.92,560.59,558.83,559.63,4378.0,558.92,560.59,558.83,559.63,4378.0
2021-12-15 14:40:00,559.36,560.0,556.52,556.52,1348.0,559.36,560.0,556.52,556.52,1348.0
2021-12-15 14:45:00,556.41,557.26,556.15,556.15,901.0,556.41,557.26,556.15,556.15,901.0
2021-12-15 14:50:00,555.01,556.54,555.01,556.22,2200.0,555.01,556.54,555.01,556.22,2200.0
2021-12-15 14:55:00,555.02,556.46,553.78,553.96,1943.0,555.02,556.46,553.78,553.96,1943.0
2021-12-15 15:00:00,553.96,556.24,552.08,556.24,3213.0,553.96,556.24,552.08,556.24,3213.0
2021-12-15 15:05:00,556.89,559.06,556.26,558.79,3619.0,556.89,559.06,556.26,558.79,3619.0
2021-12-15 15:10:00,559.7,560.22,559.34,559.89,2629.0,559.7,560.22,559.34,559.89,2629.0
2021-12-15 15:15:00,560.43,564.52,560.43,564.01,2979.0,560.43,564.52,560.43,564.01,2979.0
2021-12-15 15:20:00,563.92,566.76,563.51,566.46,2580.0,563.92,566.76,563.51,566.46,2580.0
2021-12-15 15:25:00,566.45,567.97,565.38,567.97,4144.0,566.45,567.97,565.38,567.97,4144.0
2021-12-15 15:30:00,568.2,568.67,567.3,568.67,2725.0,568.2,568.67,567.3,568.67,2725.0
2021-12-15 15:35:00,568.96,569.74,568.57,569.74,1676.0,568.96,569.74,568.57,569.74,1676.0
2021-12-15 15:40:00,569.27,569.27,567.11,567.92,7427.0,569.27,569.27,567.11,567.92,7427.0
2021-12-15 15:45:00,567.38,567.42,565.27,566.0,8306.0,567.38,567.42,565.27,566.0,8306.0
2021-12-15 15:50:00,565.7,568.0,565.48,567.99,5670.0,565.7,568.0,565.48,567.99,5670.0
2021-12-15 15:55:00,568.44,569.05,567.34,567.51,16099.0,568.44,569.05,567.34,567.51,16099.0
2021-12-16 09:30:00,572.0,575.0,568.37,569.03,6753.0,572.0,575.0,568.37,569.03,6753.0
2021-12-16 09:35:00,569.01,571.72,565.77,568.86,2435.0,569.01,571.72,565.77,568.86,2435.0
2021-12-16 09:40:00,567.0,567.21,561.55,561.55,900.0,567.0,567.21,561.55,561.55,900.0
2021-12-16 09:45:00,562.93,564.44,562.23,564.35,4003.0,562.93,564.44,562.23,564.35,4003.0
2021-12-16 09:50:00,562.75,562.75,556.68,558.69,5735.0,562.75,562.75,556.68,558.69,5735.0
2021-12-16 09:55:00,557.13,557.31,554.81,554.81,4736.0,557.13,557.31,554.81,554.81,4736.0
2021-12-16 10:00:00,554.99,554.99,551.08,553.0,4900.0,554.99,554.99,551.08,553.0,4900.0
2021-12-16 10:05:00,553.52,555.53,550.73,550.73,2722.0,553.52,555.53,550.73,550.73,2722.0
2021-12-16 10:10:00,552.56,552.56,551.46,552.38,400.0,552.56,552.56,551.46,552.38,400.0
2021-12-16 10:15:00,553.11,555.02,552.12,555.02,943.0,553.11,555.02,552.12,555.02,943.0
2021-12-16 10:20:00,555.02,555.02,555.02,555.02,0.0,555.02,555.02,555.02,555.02,0.0
2021-12-16 10:25:00,553.66,555.0,553.5,554.46,951.0,553.66,555.0,553.5,554.46,951.0
2021-12-16 10:30:00,555.5,556.06,554.5,554.63,4845.0,555.5,556.06,554.5,554.63,4845.0
2021-12-16 10:35:00,556.13,556.84,554.76,555.21,1687.0,556.13,556.84,554.76,555.21,1687.0
2021-12-16 10:40:00,554.0,554.27,552.89,553.41,1054.0,554.0,554.27,552.89,553.41,1054.0
2021-12-16 10:45:00,553.24,556.04,553.08,556.03,540.0,553.24,556.04,553.08,556.03,540.0
2021-12-16 10:50:00,554.26,556.08,554.18,554.25,1200.0,554.26,556.08,554.18,554.25,1200.0
2021-12-16 10:55:00,553.77,553.77,552.67,552.78,1000.0,553.77,553.77,552.67,552.78,1000.0
2021-12-16 11:00:00,552.1,552.1,551.0,551.02,300.0,552.1,552.1,551.0,551.02,300.0
2021-12-16 11:05:00,551.02,551.3,549.8,549.89,1903.0,551.02,551.3,549.8,549.89,1903.0
2021-12-16 11:10:00,549.75,551.65,549.34,550.98,7374.0,549.75,551.65,549.34,550.98,7374.0
2021-12-16 11:15:00,550.99,552.09,550.81,551.32,1707.0,550.99,552.09,550.81,551.32,1707.0
2021-12-16 11:20:00,551.3,552.48,550.32,550.46,2334.0,551.3,552.48,550.32,550.46,2334.0
2021-12-16 11:25:00,551.1,551.1,549.68,550.94,1623.0,551.1,551.1,549.68,550.94,1623.0
2021-12-16 11:30:00,549.65,549.65,548.74,548.74,2500.0,549.65,549.65,548.74,548.74,2500.0
2021-12-16 11:35:00,548.83,548.88,547.26,547.97,2843.0,548.83,548.88,547.26,547.97,2843.0
2021-12-16 11:40:00,547.94,548.54,547.77,547.77,1535.0,547.94,548.54,547.77,547.77,1535.0
2021-12-16 11:45:00,548.01,548.01,547.82,547.82,400.0,548.01,548.01,547.82,547.82,400.0
2021-12-16 11:50:00,547.69,547.69,546.02,546.02,700.0,547.69,547.69,546.02,546.02,700.0
2021-12-16 11:55:00,546.45,546.45,546.0,546.3,887.0,546.45,546.45,546.0,546.3,887.0
2021-12-16 12:00:00,547.33,549.84,546.93,549.84,3990.0,547.33,549.84,546.93,549.84,3990.0
2021-12-16 12:05:00,548.97,548.97,546.77,546.77,900.0,548.97,548.97,546.77,546.77,900.0
2021-12-16 12:10:00,546.77,546.79,546.0,546.39,3220.0,546.77,546.79,546.0,546.39,3220.0
2021-12-16 12:15:00,546.39,546.82,546.02,546.64,1103.0,546.39,546.82,546.02,546.64,1103.0
2021-12-16 12:20:00,547.27,547.98,546.8,546.8,1595.0,547.27,547.98,546.8,546.8,1595.0
2021-12-16 12:25:00,546.01,547.51,545.84,546.62,2388.0,546.01,547.51,545.84,546.62,2388.0
2021-12-16 12:30:00,546.62,548.13,546.5,546.88,7014.0,546.62,548.13,546.5,546.88,7014.0
2021-12-16 12:35:00,547.3,547.3,544.27,544.37,25848.0,547.3,547.3,544.27,544.37,25848.0
2021-12-16 12:40:00,543.69,544.51,541.04,541.04,4460.0,543.69,544.51,541.04,541.04,4460.0
2021-12-16 12:45:00,541.0,542.0,540.76,541.88,4835.0,541.0,542.0,540.76,541.88,4835.0
2021-12-16 12:50:00,543.34,543.34,541.47,541.47,800.0,543.34,543.34,541.47,541.47,800.0
2021-12-16 12:55:00,541.33,542.68,540.4,540.45,1562.0,541.33,542.68,540.4,540.45,1562.0
2021-12-16 13:00:00,540.45,541.64,539.89,540.15,3750.0,540.45,541.64,539.89,540.15,3750.0
2021-12-16 13:05:00,540.97,541.54,540.0,541.13,3950.0,540.97,541.54,540.0,541.13,3950.0
2021-12-16 13:10:00,541.42,542.21,541.32,541.73,2034.0,541.42,542.21,541.32,541.73,2034.0
2021-12-16 13:15:00,541.71,543.4,541.64,542.3,5299.0,541.71,543.4,541.64,542.3,5299.0
2021-12-16 13:20:00,542.41,542.92,540.64,541.57,8770.0,542.41,542.92,540.64,541.57,8770.0
2021-12-16 13:25:00,540.84,542.0,540.84,541.5,1100.0,540.84,542.0,540.84,541.5,1100.0
2021-12-16 13:30:00,541.65,542.6,541.54,541.62,1741.0,541.65,542.6,541.54,541.62,1741.0
2021-12-16 13:35:00,541.92,543.4,541.72,543.4,3612.0,541.92,543.4,541.72,543.4,3612.0
2021-12-16 13:40:00,542.95,543.91,542.95,543.45,600.0,542.95,543.91,542.95,543.45,600.0
2021-12-16 13:45:00,544.04,546.64,544.03,545.37,2557.0,544.04,546.64,544.03,545.37,2557.0
2021-12-16 13:50:00,546.03,548.26,546.03,546.77,3234.0,546.03,548.26,546.03,546.77,3234.0
2021-12-16 13:55:00,546.18,547.17,546.15,546.44,2900.0,546.18,547.17,546.15,546.44,2900.0
2021-12-16 14:00:00,547.16,547.85,545.85,546.17,1400.0,547.16,547.85,545.85,546.17,1400.0
2021-12-16 14:05:00,546.0,546.01,544.51,545.79,1377.0,546.0,546.01,544.51,545.79,1377.0
2021-12-16 14:10:00,545.47,545.58,545.46,545.58,300.0,545.47,545.58,545.46,545.58,300.0
2021-12-16 14:15:00,543.95,543.95,542.02,542.84,1242.0,543.95,543.95,542.02,542.84,1242.0
2021-12-16 14:20:00,540.85,542.47,540.15,540.15,1950.0,540.85,542.47,540.15,540.15,1950.0
2021-12-16 14:25:00,541.14,542.62,541.14,542.62,600.0,541.14,542.62,541.14,542.62,600.0
2021-12-16 14:30:00,541.19,542.3,540.25,540.77,1169.0,541.19,542.3,540.25,540.77,1169.0
2021-12-16 14:35:00,540.26,542.55,539.13,541.75,2828.0,540.26,542.55,539.13,541.75,2828.0
2021-12-16 14:40:00,541.82,543.84,541.03,541.03,2057.0,541.82,543.84,541.03,541.03,2057.0
2021-12-16 14:45:00,541.73,541.73,540.14,540.14,3610.0,541.73,541.73,540.14,540.14,3610.0
2021-12-16 14:50:00,539.97,540.39,538.02,538.02,2300.0,539.97,540.39,538.02,538.02,2300.0
2021-12-16 14:55:00,538.0,538.69,537.23,538.69,1280.0,538.0,538.69,537.23,538.69,1280.0
2021-12-16 15:00:00,538.22,538.69,537.26,537.61,1022.0,538.22,538.69,537.26,537.61,1022.0
2021-12-16 15:05:00,538.72,539.31,537.51,539.31,1775.0,538.72,539.31,537.51,539.31,1775.0
2021-12-16 15:10:00,539.05,539.05,538.15,538.87,839.0,539.05,539.05,538.15,538.87,839.0
2021-12-16 15:15:00,538.5,540.01,537.99,540.01,5944.0,538.5,540.01,537.99,540.01,5944.0
2021-12-16 15:20:00,541.1,543.44,540.91,543.44,3326.0,541.1,543.44,540.91,543.44,3326.0
2021-12-16 15:25:00,543.31,546.6,543.2,545.5,10520.0,543.31,546.6,543.2,545.5,10520.0
2021-12-16 15:30:00,546.09,546.72,543.99,545.5,8998.0,546.09,546.72,543.99,545.5,8998.0
2021-12-16 15:35:00,546.0,546.5,545.62,546.3,3643.0,546.0,546.5,545.62,546.3,3643.0
2021-12-16 15:40:00,546.64,548.0,545.72,546.21,4321.0,546.64,548.0,545.72,546.21,4321.0
2021-12-16 15:45:00,546.65,547.78,546.64,546.79,3855.0,546.65,547.78,546.64,546.79,3855.0
2021-12-16 15:50:00,546.41,549.17,546.41,547.0,10722.0,546.41,549.17,546.41,547.0,10722.0
2021-12-16 15:55:00,547.0,548.12,546.26,546.26,22109.0,547.0,548.12,546.26,546.26,22109.0
2021-12-17 09:30:00,542.0,544.34,540.0,540.0,21232.0,542.0,544.34,540.0,540.0,21232.0
2021-12-17 09:35:00,539.77,539.78,531.55,534.38,3839.0,539.77,539.78,531.55,534.38,3839.0
2021-12-17 09:40:00,534.23,535.25,532.04,532.04,3876.0,534.23,535.25,532.04,532.04,3876.0
2021-12-17 09:45:00,533.17,542.44,533.17,542.37,4120.0,533.17,542.44,533.17,542.37,4120.0
2021-12-17 09:50:00,543.01,544.98,542.49,543.31,4290.0,543.01,544.98,542.49,543.31,4290.0
2021-12-17 09:55:00,541.93,542.26,540.93,541.84,1245.0,541.93,542.26,540.93,541.84,1245.0
2021-12-17 10:00:00,542.42,544.21,541.75,543.2,6113.0,542.42,544.21,541.75,543.2,6113.0
2021-12-17 10:05:00,543.75,544.96,542.55,543.79,5750.0,543.75,544.96,542.55,543.79,5750.0
2021-12-17 10:10:00,543.79,543.79,542.21,542.6,1935.0,543.79,543.79,542.21,542.6,1935.0
2021-12-17 10:15:00,542.44,542.44,540.54,541.33,2400.0,542.44,542.44,540.54,541.33,2400.0
2021-12-17 10:20:00,541.19,541.19,540.31,540.31,200.0,541.19,541.19,540.31,540.31,200.0
2021-12-17 10:25:00,540.66,544.03,540.65,541.94,4567.0,540.66,544.03,540.65,541.94,4567.0
2021-12-17 10:30:00,542.69,544.04,541.93,541.93,4383.0,542.69,544.04,541.93,541.93,4383.0
2021-12-17 10:35:00,542.62,544.33,542.2,543.26,6105.0,542.62,544.33,542.2,543.26,6105.0
2021-12-17 10:40:00,543.99,546.0,542.44,544.73,9248.0,543.99,546.0,542.44,544.73,9248.0
2021-12-17 10:45:00,545.16,548.37,543.74,548.37,4187.0,545.16,548.37,543.74,548.37,4187.0
2021-12-17 10:50:00,548.44,554.44,548.43,553.5,6201.0,548.44,554.44,548.43,553.5,6201.0
2021-12-17 10:55:00,553.8,553.8,550.09,552.42,4147.0,553.8,553.8,550.09,552.42,4147.0
2021-12-17 11:00:00,550.95,553.95,550.24,553.95,3912.0,550.95,553.95,550.24,553.95,3912.0
2021-12-17 11:05:00,551.75,554.21,551.75,553.73,1250.0,551.75,554.21,551.75,553.73,1250.0
2021-12-17 11:10:00,553.7,556.64,552.54,554.13,11641.0,553.7,556.64,552.54,554.13,11641.0
2021-12-17 11:15:00,553.04,553.04,551.84,553.01,1150.0,553.04,553.04,551.84,553.01,1150.0
2021-12-17 11:20:00,553.07,553.71,552.43,552.43,1646.0,553.07,553.71,552.43,552.43,1646.0
2021-12-17 11:25:00,553.09,553.14,552.55,552.79,1579.0,553.09,553.14,552.55,552.79,1579.0
2021-12-17 11:30:00,553.73,553.73,552.14,553.16,3293.0,553.73,553.73,552.14,553.16,3293.0
2021-12-17 11:35:00,551.81,551.82,547.8,549.24,5083.0,551.81,551.82,547.8,549.24,5083.0
2021-12-17 11:40:00,549.77,549.77,546.56,546.56,647.0,549.77,549.77,546.56,546.56,647.0
2021-12-17 11:45:00,547.31,548.36,546.04,546.04,1850.0,547.31,548.36,546.04,546.04,1850.0
2021-12-17 11:50:00,546.68,547.68,546.68,547.68,1100.0,546.68,547.68,546.68,547.68,1100.0
2021-12-17 11:55:00,547.76,548.87,546.99,548.87,1500.0,547.76,548.87,546.99,548.87,1500.0
2021-12-17 12:00:00,548.87,548.87,548.87,548.87,0.0,548.87,548.87,548.87,548.87,0.0
2021-12-17 12:05:00,548.83,549.45,547.45,549.24,900.0,548.83,549.45,547.45,549.24,900.0
2021-12-17 12:10:00,549.38,552.1,549.31,552.01,2300.0,549.38,552.1,549.31,552.01,2300.0
2021-12-17 12:15:00,552.94,553.22,552.03,552.03,1902.0,552.94,553.22,552.03,552.03,1902.0
2021-12-17 12:20:00,552.8,553.06,552.47,552.47,650.0,552.8,553.06,552.47,552.47,650.0
2021-12-17 12:25:00,552.22,552.37,550.16,551.79,3420.0,552.22,552.37,550.16,551.79,3420.0
2021-12-17 12:30:00,551.37,553.24,551.37,553.24,200.0,551.37,553.24,551.37,553.24,200.0
2021-12-17 12:35:00,551.05,551.7,550.28,551.63,3305.0,551.05,551.7,550.28,551.63,3305.0
2021-12-17 12:40:00,550.77,551.71,550.77,551.14,1144.0,550.77,551.71,550.77,551.14,1144.0
2021-12-17 12:45:00,551.65,553.84,551.65,553.84,1697.0,551.65,553.84,551.65,553.84,1697.0
2021-12-17 12:50:00,554.31,554.31,551.93,552.01,600.0,554.31,554.31,551.93,552.01,600.0
2021-12-17 12:55:00,552.86,553.5,551.2,552.0,1000.0,552.86,553.5,551.2,552.0,1000.0
2021-12-17 13:00:00,552.0,553.55,552.0,553.16,1469.0,552.0,553.55,552.0,553.16,1469.0
2021-12-17 13:05:00,552.41,554.48,552.36,554.48,1000.0,552.41,554.48,552.36,554.48,1000.0
2021-12-17 13:10:00,554.24,554.27,553.12,553.25,1352.0,554.24,554.27,553.12,553.25,1352.0
2021-12-17 13:15:00,552.15,553.52,552.14,553.46,1050.0,552.15,553.52,552.14,553.46,1050.0
2021-12-17 13:20:00,554.18,555.0,554.18,554.25,1200.0,554.18,555.0,554.18,554.25,1200.0
2021-12-17 13:25:00,553.57,553.94,553.57,553.94,200.0,553.57,553.94,553.57,553.94,200.0
2021-12-17 13:30:00,553.91,555.81,553.91,554.92,1200.0,553.91,555.81,553.91,554.92,1200.0
2021-12-17 13:35:00,554.49,555.27,554.49,555.14,788.0,554.49,555.27,554.49,555.14,788.0
2021-12-17 13:40:00,554.19,554.98,553.89,554.74,1129.0,554.19,554.98,553.89,554.74,1129.0
2021-12-17 13:45:00,554.93,555.82,554.93,555.38,1630.0,554.93,555.82,554.93,555.38,1630.0
2021-12-17 13:50:00,555.07,555.07,554.34,554.34,1200.0,555.07,555.07,554.34,554.34,1200.0
2021-12-17 13:55:00,554.26,554.75,553.96,554.69,2000.0,554.26,554.75,553.96,554.69,2000.0
2021-12-17 14:00:00,555.06,555.06,553.75,553.76,1750.0,555.06,555.06,553.75,553.76,1750.0
2021-12-17 14:05:00,554.53,555.18,554.53,555.18,603.0,554.53,555.18,554.53,555.18,603.0
2021-12-17 14:10:00,554.29,554.85,554.18,554.85,684.0,554.29,554.85,554.18,554.85,684.0
2021-12-17 14:15:00,554.89,555.18,554.68,554.69,1542.0,554.89,555.18,554.68,554.69,1542.0
2021-12-17 14:20:00,554.16,556.26,554.16,556.14,2466.0,554.16,556.26,554.16,556.14,2466.0
2021-12-17 14:25:00,556.14,556.63,555.71,556.11,4079.0,556.14,556.63,555.71,556.11,4079.0
2021-12-17 14:30:00,556.17,558.09,556.17,558.0,1421.0,556.17,558.09,556.17,558.0,1421.0
2021-12-17 14:35:00,557.42,557.65,557.1,557.5,1129.0,557.42,557.65,557.1,557.5,1129.0
2021-12-17 14:40:00,557.83,559.96,557.83,559.96,600.0,557.83,559.96,557.83,559.96,600.0
2021-12-17 14:45:00,559.95,560.0,558.99,558.99,2945.0,559.95,560.0,558.99,558.99,2945.0
2021-12-17 14:50:00,558.75,559.15,556.98,556.98,2529.0,558.75,559.15,556.98,556.98,2529.0
2021-12-17 14:55:00,557.56,558.78,557.56,557.99,2501.0,557.56,558.78,557.56,557.99,2501.0
2021-12-17 15:00:00,558.41,558.64,556.49,557.15,2550.0,558.41,558.64,556.49,557.15,2550.0
2021-12-17 15:05:00,555.89,556.91,555.89,556.5,2423.0,555.89,556.91,555.89,556.5,2423.0
2021-12-17 15:10:00,556.89,556.9,554.71,554.72,800.0,556.89,556.9,554.71,554.72,800.0
2021-12-17 15:15:00,554.72,554.72,552.27,553.26,6143.0,554.72,554.72,552.27,553.26,6143.0
2021-12-17 15:20:00,553.59,556.12,553.13,554.75,3287.0,553.59,556.12,553.13,554.75,3287.0
2021-12-17 15:25:00,554.36,554.36,553.31,553.32,900.0,554.36,554.36,553.31,553.32,900.0
2021-12-17 15:30:00,553.43,554.53,552.69,553.13,2746.0,553.43,554.53,552.69,553.13,2746.0
2021-12-17 15:35:00,552.56,553.31,551.66,552.66,1508.0,552.56,553.31,551.66,552.66,1508.0
2021-12-17 15:40:00,553.29,554.84,552.3,553.6,3902.0,553.29,554.84,552.3,553.6,3902.0
2021-12-17 15:45:00,553.09,553.56,551.34,551.35,2615.0,553.09,553.56,551.34,551.35,2615.0
2021-12-17 15:50:00,551.58,552.99,549.55,551.93,7981.0,551.58,552.99,549.55,551.93,7981.0
2021-12-17 15:55:00,551.68,554.88,551.68,553.59,24744.0,551.68,554.88,551.68,553.59,24744.0
2021-12-20 09:30:00,543.04,544.15,538.34,538.55,6395.0,543.04,544.15,538.34,538.55,6395.0
2021-12-20 09:35:00,539.44,543.94,539.43,543.57,1220.0,539.44,543.94,539.43,543.57,1220.0
2021-12-20 09:40:00,539.96,542.76,535.12,539.69,2777.0,539.96,542.76,535.12,539.69,2777.0
2021-12-20 09:45:00,538.94,539.27,536.51,537.66,2100.0,538.94,539.27,536.51,537.66,2100.0
2021-12-20 09:50:00,535.29,536.95,534.55,536.71,1618.0,535.29,536.95,534.55,536.71,1618.0
2021-12-20 09:55:00,538.72,542.44,538.72,542.43,1087.0,538.72,542.44,538.72,542.43,1087.0
2021-12-20 10:00:00,539.68,543.43,539.16,539.16,2400.0,539.68,543.43,539.16,539.16,2400.0
2021-12-20 10:05:00,541.98,541.98,537.64,539.52,2201.0,541.98,541.98,537.64,539.52,2201.0
2021-12-20 10:10:00,539.6,539.6,536.43,538.11,2760.0,539.6,539.6,536.43,538.11,2760.0
2021-12-20 10:15:00,539.0,541.56,538.99,539.97,2034.0,539.0,541.56,538.99,539.97,2034.0
2021-12-20 10:20:00,541.42,541.42,539.46,540.75,5746.0,541.42,541.42,539.46,540.75,5746.0
2021-12-20 10:25:00,539.71,540.95,539.65,540.18,1049.0,539.71,540.95,539.65,540.18,1049.0
2021-12-20 10:30:00,539.3,539.36,537.75,539.11,1589.0,539.3,539.36,537.75,539.11,1589.0
2021-12-20 10:35:00,538.0,538.0,536.42,537.11,2017.0,538.0,538.0,536.42,537.11,2017.0
2021-12-20 10:40:00,536.39,537.47,536.09,536.67,1528.0,536.39,537.47,536.09,536.67,1528.0
2021-12-20 10:45:00,536.1,536.1,534.81,534.82,800.0,536.1,536.1,534.81,534.82,800.0
2021-12-20 10:50:00,533.39,533.5,531.86,531.99,1383.0,533.39,533.5,531.86,531.99,1383.0
2021-12-20 10:55:00,532.59,532.6,530.44,531.5,2408.0,532.59,532.6,530.44,531.5,2408.0
2021-12-20 11:00:00,531.83,532.35,531.23,531.27,1100.0,531.83,532.35,531.23,531.27,1100.0
2021-12-20 11:05:00,531.47,532.68,531.47,532.68,1451.0,531.47,532.68,531.47,532.68,1451.0
2021-12-20 11:10:00,532.6,533.64,531.48,532.9,1385.0,532.6,533.64,531.48,532.9,1385.0
2021-12-20 11:15:00,531.69,533.07,531.15,533.07,1480.0,531.69,533.07,531.15,533.07,1480.0
2021-12-20 11:20:00,533.21,534.58,533.09,534.58,362.0,533.21,534.58,533.09,534.58,362.0
2021-12-20 11:25:00,532.93,532.96,530.3,531.83,3375.0,532.93,532.96,530.3,531.83,3375.0
2021-12-20 11:30:00,530.09,531.28,530.09,531.28,900.0,530.09,531.28,530.09,531.28,900.0
2021-12-20 11:35:00,531.47,532.46,530.83,532.46,600.0,531.47,532.46,530.83,532.46,600.0
2021-12-20 11:40:00,532.43,532.67,531.0,532.49,6965.0,532.43,532.67,531.0,532.49,6965.0
2021-12-20 11:45:00,532.97,532.98,531.0,532.24,1401.0,532.97,532.98,531.0,532.24,1401.0
2021-12-20 11:50:00,532.31,532.5,531.39,531.88,1563.0,532.31,532.5,531.39,531.88,1563.0
2021-12-20 11:55:00,531.26,531.57,530.28,531.5,2328.0,531.26,531.57,530.28,531.5,2328.0
2021-12-20 12:00:00,531.0,531.09,529.95,530.42,3473.0,531.0,531.09,529.95,530.42,3473.0
2021-12-20 12:05:00,531.03,531.03,531.02,531.03,100.0,531.03,531.03,531.02,531.03,100.0
2021-12-20 12:10:00,531.2,531.2,528.89,528.91,3200.0,531.2,531.2,528.89,528.91,3200.0
2021-12-20 12:15:00,528.79,529.15,527.84,527.84,2167.0,528.79,529.15,527.84,527.84,2167.0
2021-12-20 12:20:00,527.8,527.8,525.68,525.83,2645.0,527.8,527.8,525.68,525.83,2645.0
2021-12-20 12:25:00,526.0,526.0,526.0,526.0,200.0,526.0,526.0,526.0,526.0,200.0
2021-12-20 12:30:00,526.0,526.0,524.53,525.96,5819.0,526.0,526.0,524.53,525.96,5819.0
2021-12-20 12:35:00,525.55,525.69,522.91,522.91,10847.0,525.55,525.69,522.91,522.91,10847.0
2021-12-20 12:40:00,524.13,526.93,523.0,526.93,3110.0,524.13,526.93,523.0,526.93,3110.0
2021-12-20 12:45:00,525.17,526.39,525.17,526.38,200.0,525.17,526.39,525.17,526.38,200.0
2021-12-20 12:50:00,527.03,528.14,526.28,527.71,7730.0,527.03,528.14,526.28,527.71,7730.0
2021-12-20 12:55:00,528.69,528.69,527.2,527.2,1795.0,528.69,528.69,527.2,527.2,1795.0
2021-12-20 13:00:00,527.2,527.2,526.47,526.47,431.0,527.2,527.2,526.47,526.47,431.0
2021-12-20 13:05:00,527.83,528.64,527.83,528.64,600.0,527.83,528.64,527.83,528.64,600.0
2021-12-20 13:10:00,528.28,528.28,527.74,527.75,600.0,528.28,528.28,527.74,527.75,600.0
2021-12-20 13:15:00,528.8,528.8,527.24,527.48,800.0,528.8,528.8,527.24,527.48,800.0
2021-12-20 13:20:00,526.75,526.9,526.11,526.11,940.0,526.75,526.9,526.11,526.11,940.0
2021-12-20 13:25:00,526.41,526.48,525.72,525.79,1821.0,526.41,526.48,525.72,525.79,1821.0
2021-12-20 13:30:00,526.37,527.12,526.36,527.12,1900.0,526.37,527.12,526.36,527.12,1900.0
2021-12-20 13:35:00,526.84,526.84,525.2,525.2,1343.0,526.84,526.84,525.2,525.2,1343.0
2021-12-20 13:40:00,526.39,526.39,526.39,526.39,100.0,526.39,526.39,526.39,526.39,100.0
2021-12-20 13:45:00,527.55,529.28,527.4,528.6,669.0,527.55,529.28,527.4,528.6,669.0
2021-12-20 13:50:00,529.95,531.33,529.77,531.12,1129.0,529.95,531.33,529.77,531.12,1129.0
2021-12-20 13:55:00,530.91,531.67,530.05,530.07,1140.0,530.91,531.67,530.05,530.07,1140.0
2021-12-20 14:00:00,529.61,530.7,529.39,530.7,730.0,529.61,530.7,529.39,530.7,730.0
2021-12-20 14:05:00,530.11,530.81,530.04,530.81,752.0,530.11,530.81,530.04,530.81,752.0
2021-12-20 14:10:00,531.1,531.74,530.68,530.68,409.0,531.1,531.74,530.68,530.68,409.0
2021-12-20 14:15:00,530.68,531.03,530.68,531.03,1018.0,530.68,531.03,530.68,531.03,1018.0
2021-12-20 14:20:00,531.18,531.87,530.71,530.86,1640.0,531.18,531.87,530.71,530.86,1640.0
2021-12-20 14:25:00,530.45,530.45,528.0,528.0,1580.0,530.45,530.45,528.0,528.0,1580.0
2021-12-20 14:30:00,528.14,530.17,527.82,530.13,2002.0,528.14,530.17,527.82,530.13,2002.0
2021-12-20 14:35:00,530.0,530.0,529.44,529.44,1300.0,530.0,530.0,529.44,529.44,1300.0
2021-12-20 14:40:00,529.07,529.07,529.06,529.06,235.0,529.07,529.07,529.06,529.06,235.0
2021-12-20 14:45:00,529.06,529.06,529.06,529.06,0.0,529.06,529.06,529.06,529.06,0.0
2021-12-20 14:50:00,528.93,530.96,528.93,530.96,1400.0,528.93,530.96,528.93,530.96,1400.0
2021-12-20 14:55:00,530.08,530.09,529.63,529.91,500.0,530.08,530.09,529.63,529.91,500.0
2021-12-20 15:00:00,530.28,530.28,529.34,529.34,949.0,530.28,530.28,529.34,529.34,949.0
2021-12-20 15:05:00,529.68,529.99,529.08,529.08,1100.0,529.68,529.99,529.08,529.08,1100.0
2021-12-20 15:10:00,529.51,529.67,528.91,529.2,1318.0,529.51,529.67,528.91,529.2,1318.0
2021-12-20 15:15:00,529.34,529.38,528.72,528.91,1399.0,529.34,529.38,528.72,528.91,1399.0
2021-12-20 15:20:00,528.85,530.17,528.85,528.93,4303.0,528.85,530.17,528.85,528.93,4303.0
2021-12-20 15:25:00,529.27,530.41,529.21,529.21,2449.0,529.27,530.41,529.21,529.21,2449.0
2021-12-20 15:30:00,529.69,529.69,528.06,528.44,1836.0,529.69,529.69,528.06,528.44,1836.0
2021-12-20 15:35:00,528.05,528.23,527.02,527.02,3952.0,528.05,528.23,527.02,527.02,3952.0
2021-12-20 15:40:00,527.2,527.93,526.31,526.76,5361.0,527.2,527.93,526.31,526.76,5361.0
2021-12-20 15:45:00,526.17,526.88,525.93,526.88,1999.0,526.17,526.88,525.93,526.88,1999.0
2021-12-20 15:50:00,527.24,528.83,526.63,527.54,11133.0,527.24,528.83,526.63,527.54,11133.0
2021-12-20 15:55:00,527.58,528.86,526.62,527.8,26860.0,527.58,528.86,526.62,527.8,26860.0
2021-12-21 09:30:00,536.98,544.98,536.98,543.99,8952.0,536.98,544.98,536.98,543.99,8952.0
2021-12-21 09:35:00,542.46,544.0,541.75,543.77,10100.0,542.46,544.0,541.75,543.77,10100.0
2021-12-21 09:40:00,543.8,543.8,537.04,537.05,4705.0,543.8,543.8,537.04,537.05,4705.0
2021-12-21 09:45:00,537.77,539.96,537.36,539.94,2657.0,537.77,539.96,537.36,539.94,2657.0
2021-12-21 09:50:00,538.16,540.67,538.11,538.36,4766.0,538.16,540.67,538.11,538.36,4766.0
2021-12-21 09:55:00,536.66,540.0,536.66,538.97,5492.0,536.66,540.0,536.66,538.97,5492.0
2021-12-21 10:00:00,540.01,541.41,539.19,540.35,1410.0,540.01,541.41,539.19,540.35,1410.0
2021-12-21 10:05:00,538.68,542.31,538.68,540.5,2185.0,538.68,542.31,538.68,540.5,2185.0
2021-12-21 10:10:00,539.38,540.61,537.81,539.74,6294.0,539.38,540.61,537.81,539.74,6294.0
2021-12-21 10:15:00,540.02,543.15,540.02,543.15,1700.0,540.02,543.15,540.02,543.15,1700.0
2021-12-21 10:20:00,542.91,544.66,542.01,544.66,1010.0,542.91,544.66,542.01,544.66,1010.0
2021-12-21 10:25:00,543.0,543.92,540.01,540.66,8528.0,543.0,543.92,540.01,540.66,8528.0
2021-12-21 10:30:00,540.83,540.83,539.59,539.74,3857.0,540.83,540.83,539.59,539.74,3857.0
2021-12-21 10:35:00,538.95,539.47,537.15,537.2,2118.0,538.95,539.47,537.15,537.2,2118.0
2021-12-21 10:40:00,537.9,539.94,537.88,538.6,800.0,537.9,539.94,537.88,538.6,800.0
2021-12-21 10:45:00,538.6,539.49,537.83,539.48,1800.0,538.6,539.49,537.83,539.48,1800.0
2021-12-21 10:50:00,539.62,539.76,538.47,538.92,1200.0,539.62,539.76,538.47,538.92,1200.0
2021-12-21 10:55:00,538.43,539.15,536.45,536.63,3977.0,538.43,539.15,536.45,536.63,3977.0
2021-12-21 11:00:00,538.37,538.37,536.41,536.67,2262.0,538.37,538.37,536.41,536.67,2262.0
2021-12-21 11:05:00,536.76,538.04,536.76,537.55,1328.0,536.76,538.04,536.76,537.55,1328.0
2021-12-21 11:10:00,537.53,539.04,537.24,539.04,2473.0,537.53,539.04,537.24,539.04,2473.0
2021-12-21 11:15:00,539.12,539.12,537.7,537.71,800.0,539.12,539.12,537.7,537.71,800.0
2021-12-21 11:20:00,537.65,538.33,537.44,537.76,815.0,537.65,538.33,537.44,537.76,815.0
2021-12-21 11:25:00,537.75,538.6,537.74,538.14,400.0,537.75,538.6,537.74,538.14,400.0
2021-12-21 11:30:00,537.61,538.77,537.61,537.96,601.0,537.61,538.77,537.61,537.96,601.0
2021-12-21 11:35:00,538.54,539.51,538.54,538.81,1407.0,538.54,539.51,538.54,538.81,1407.0
2021-12-21 11:40:00,539.85,541.5,539.62,541.0,1943.0,539.85,541.5,539.62,541.0,1943.0
2021-12-21 11:45:00,540.51,543.34,540.5,542.45,7015.0,540.51,543.34,540.5,542.45,7015.0
2021-12-21 11:50:00,542.73,542.77,541.85,542.18,1605.0,542.73,542.77,541.85,542.18,1605.0
2021-12-21 11:55:00,542.96,543.3,542.22,542.26,1714.0,542.96,543.3,542.22,542.26,1714.0
2021-12-21 12:00:00,542.93,543.88,542.35,543.41,2658.0,542.93,543.88,542.35,543.41,2658.0
2021-12-21 12:05:00,544.6,545.61,544.49,545.61,1206.0,544.6,545.61,544.49,545.61,1206.0
2021-12-21 12:10:00,545.59,545.6,545.27,545.6,503.0,545.59,545.6,545.27,545.6,503.0
2021-12-21 12:15:00,545.3,545.3,545.3,545.3,200.0,545.3,545.3,545.3,545.3,200.0
2021-12-21 12:20:00,545.2,545.21,545.2,545.21,200.0,545.2,545.21,545.2,545.21,200.0
2021-12-21 12:25:00,545.2,545.2,544.95,544.96,300.0,545.2,545.2,544.95,544.96,300.0
2021-12-21 12:30:00,545.33,546.24,545.3,546.24,1514.0,545.33,546.24,545.3,546.24,1514.0
2021-12-21 12:35:00,545.5,546.88,544.84,546.29,1601.0,545.5,546.88,544.84,546.29,1601.0
2021-12-21 12:40:00,546.86,546.94,546.8,546.94,400.0,546.86,546.94,546.8,546.94,400.0
2021-12-21 12:45:00,547.49,547.5,547.19,547.27,1693.0,547.49,547.5,547.19,547.27,1693.0
2021-12-21 12:50:00,546.98,547.4,546.37,547.37,1485.0,546.98,547.4,546.37,547.37,1485.0
2021-12-21 12:55:00,546.89,548.0,546.89,548.0,800.0,546.89,548.0,546.89,548.0,800.0
2021-12-21 13:00:00,547.74,548.26,547.38,548.09,900.0,547.74,548.26,547.38,548.09,900.0
2021-12-21 13:05:00,547.51,548.16,546.99,547.03,866.0,547.51,548.16,546.99,547.03,866.0
2021-12-21 13:10:00,547.49,547.49,546.16,546.59,2326.0,547.49,547.49,546.16,546.59,2326.0
2021-12-21 13:15:00,547.0,547.32,546.37,546.48,4039.0,547.0,547.32,546.37,546.48,4039.0
2021-12-21 13:20:00,547.08,547.2,546.8,547.04,1937.0,547.08,547.2,546.8,547.04,1937.0
2021-12-21 13:25:00,547.22,547.58,546.85,547.57,800.0,547.22,547.58,546.85,547.57,800.0
2021-12-21 13:30:00,547.73,548.08,547.15,548.08,2918.0,547.73,548.08,547.15,548.08,2918.0
2021-12-21 13:35:00,548.69,549.75,548.5,549.65,3067.0,548.69,549.75,548.5,549.65,3067.0
2021-12-21 13:40:00,549.65,550.29,549.15,549.54,2631.0,549.65,550.29,549.15,549.54,2631.0
2021-12-21 13:45:00,549.36,549.76,549.21,549.67,943.0,549.36,549.76,549.21,549.67,943.0
2021-12-21 13:50:00,549.28,550.0,549.28,549.62,3110.0,549.28,550.0,549.28,549.62,3110.0
2021-12-21 13:55:00,548.94,549.39,548.87,548.87,308.0,548.94,549.39,548.87,548.87,308.0
2021-12-21 14:00:00,548.99,549.49,548.99,549.49,700.0,548.99,549.49,548.99,549.49,700.0
2021-12-21 14:05:00,548.75,548.8,548.24,548.8,600.0,548.75,548.8,548.24,548.8,600.0
2021-12-21 14:10:00,548.83,549.92,548.83,549.02,2783.0,548.83,549.92,548.83,549.02,2783.0
2021-12-21 14:15:00,548.74,549.03,548.16,548.66,2500.0,548.74,549.03,548.16,548.66,2500.0
2021-12-21 14:20:00,548.26,548.64,547.97,548.2,2076.0,548.26,548.64,547.97,548.2,2076.0
2021-12-21 14:25:00,547.66,548.93,547.66,548.37,1190.0,547.66,548.93,547.66,548.37,1190.0
2021-12-21 14:30:00,548.63,548.63,548.4,548.42,450.0,548.63,548.63,548.4,548.42,450.0
2021-12-21 14:35:00,547.71,547.91,547.29,547.46,1099.0,547.71,547.91,547.29,547.46,1099.0
2021-12-21 14:40:00,547.36,548.81,547.27,548.81,2609.0,547.36,548.81,547.27,548.81,2609.0
2021-12-21 14:45:00,548.8,549.14,548.8,548.95,1100.0,548.8,549.14,548.8,548.95,1100.0
2021-12-21 14:50:00,548.95,549.44,548.94,549.38,649.0,548.95,549.44,548.94,549.38,649.0
2021-12-21 14:55:00,549.72,550.33,549.72,549.79,2145.0,549.72,550.33,549.72,549.79,2145.0
2021-12-21 15:00:00,549.79,549.79,549.78,549.79,100.0,549.79,549.79,549.78,549.79,100.0
2021-12-21 15:05:00,549.79,549.82,547.41,547.98,1307.0,549.79,549.82,547.41,547.98,1307.0
2021-12-21 15:10:00,548.57,548.75,548.24,548.32,1882.0,548.57,548.75,548.24,548.32,1882.0
2021-12-21 15:15:00,548.43,548.43,546.94,546.94,1500.0,548.43,548.43,546.94,546.94,1500.0
2021-12-21 15:20:00,547.38,547.79,547.17,547.47,1861.0,547.38,547.79,547.17,547.47,1861.0
2021-12-21 15:25:00,547.09,547.12,547.06,547.12,300.0,547.09,547.12,547.06,547.12,300.0
2021-12-21 15:30:00,547.12,547.86,546.24,546.24,3817.0,547.12,547.86,546.24,546.24,3817.0
2021-12-21 15:35:00,546.42,546.86,545.88,545.88,2118.0,546.42,546.86,545.88,545.88,2118.0
2021-12-21 15:40:00,545.74,546.1,544.39,544.39,3707.0,545.74,546.1,544.39,544.39,3707.0
2021-12-21 15:45:00,544.6,544.61,543.97,543.99,2739.0,544.6,544.61,543.97,543.99,2739.0
2021-12-21 15:50:00,544.45,546.62,544.4,546.62,4538.0,544.45,546.62,544.4,546.62,4538.0
2021-12-21 15:55:00,547.01,548.6,546.43,548.19,12582.0,547.01,548.6,546.43,548.19,12582.0
2021-12-22 09:30:00,548.79,551.5,547.76,551.5,2059.0,548.79,551.5,547.76,551.5,2059.0
2021-12-22 09:35:00,547.52,547.53,547.52,547.52,100.0,547.52,547.53,547.52,547.52,100.0
2021-12-22 09:40:00,551.39,552.24,547.75,552.24,7148.0,551.39,552.24,547.75,552.24,7148.0
2021-12-22 09:45:00,548.93,552.22,548.93,549.75,1673.0,548.93,552.22,548.93,549.75,1673.0
2021-12-22 09:50:00,550.04,553.34,549.53,552.13,1183.0,550.04,553.34,549.53,552.13,1183.0
2021-12-22 09:55:00,554.03,554.03,552.08,553.62,1640.0,554.03,554.03,552.08,553.62,1640.0
2021-12-22 10:00:00,551.76,553.16,551.76,552.1,3300.0,551.76,553.16,551.76,552.1,3300.0
2021-12-22 10:05:00,552.53,552.53,548.2,548.76,4177.0,552.53,552.53,548.2,548.76,4177.0
2021-12-22 10:10:00,548.02,548.97,548.02,548.97,300.0,548.02,548.97,548.02,548.97,300.0
2021-12-22 10:15:00,550.17,552.44,550.17,551.61,900.0,550.17,552.44,550.17,551.61,900.0
2021-12-22 10:20:00,550.74,550.74,550.74,550.74,100.0,550.74,550.74,550.74,550.74,100.0
2021-12-22 10:25:00,551.0,552.69,550.9,551.85,2500.0,551.0,552.69,550.9,551.85,2500.0
2021-12-22 10:30:00,550.94,551.04,549.32,549.93,6151.0,550.94,551.04,549.32,549.93,6151.0
2021-12-22 10:35:00,549.41,552.06,548.83,552.06,4333.0,549.41,552.06,548.83,552.06,4333.0
2021-12-22 10:40:00,552.93,553.08,551.28,551.77,3164.0,552.93,553.08,551.28,551.77,3164.0
2021-12-22 10:45:00,552.05,552.05,549.94,550.79,1990.0,552.05,552.05,549.94,550.79,1990.0
2021-12-22 10:50:00,550.98,550.98,550.45,550.45,414.0,550.98,550.98,550.45,550.45,414.0
2021-12-22 10:55:00,550.27,550.33,549.45,550.33,400.0,550.27,550.33,549.45,550.33,400.0
2021-12-22 11:00:00,549.65,550.93,549.65,550.41,1306.0,549.65,550.93,549.65,550.41,1306.0
2021-12-22 11:05:00,549.93,551.07,549.93,551.07,805.0,549.93,551.07,549.93,551.07,805.0
2021-12-22 11:10:00,550.5,550.5,550.0,550.0,2600.0,550.5,550.5,550.0,550.0,2600.0
2021-12-22 11:15:00,549.56,549.56,549.11,549.32,445.0,549.56,549.56,549.11,549.32,445.0
2021-12-22 11:20:00,549.2,549.5,547.65,547.65,2603.0,549.2,549.5,547.65,547.65,2603.0
2021-12-22 11:25:00,547.56,549.52,547.53,549.52,2650.0,547.56,549.52,547.53,549.52,2650.0
2021-12-22 11:30:00,549.11,549.33,548.69,549.33,500.0,549.11,549.33,548.69,549.33,500.0
2021-12-22 11:35:00,547.14,547.14,547.14,547.14,100.0,547.14,547.14,547.14,547.14,100.0
2021-12-22 11:40:00,547.2,547.58,547.19,547.51,300.0,547.2,547.58,547.19,547.51,300.0
2021-12-22 11:45:00,547.18,547.18,545.96,545.97,1609.0,547.18,547.18,545.96,545.97,1609.0
2021-12-22 11:50:00,545.5,545.67,544.01,545.25,5639.0,545.5,545.67,544.01,545.25,5639.0
2021-12-22 11:55:00,546.22,546.5,545.93,546.43,1421.0,546.22,546.5,545.93,546.43,1421.0
2021-12-22 12:00:00,546.07,546.11,545.4,545.93,1800.0,546.07,546.11,545.4,545.93,1800.0
2021-12-22 12:05:00,545.96,546.9,545.55,546.44,1629.0,545.96,546.9,545.55,546.44,1629.0
2021-12-22 12:10:00,546.2,546.32,544.84,544.84,2215.0,546.2,546.32,544.84,544.84,2215.0
2021-12-22 12:15:00,544.29,544.64,543.39,543.39,1300.0,544.29,544.64,543.39,543.39,1300.0
2021-12-22 12:20:00,544.09,544.09,541.72,541.73,1187.0,544.09,544.09,541.72,541.73,1187.0
2021-12-22 12:25:00,541.42,543.21,541.42,543.1,3035.0,541.42,543.21,541.42,543.1,3035.0
2021-12-22 12:30:00,544.36,545.65,544.36,545.64,403.0,544.36,545.65,544.36,545.64,403.0
2021-12-22 12:35:00,544.99,544.99,544.5,544.56,1011.0,544.99,544.99,544.5,544.56,1011.0
2021-12-22 12:40:00,544.41,544.63,544.41,544.63,250.0,544.41,544.63,544.41,544.63,250.0
2021-12-22 12:45:00,544.67,544.67,543.75,543.75,200.0,544.67,544.67,543.75,543.75,200.0
2021-12-22 12:50:00,543.17,544.13,542.99,543.13,4874.0,543.17,544.13,542.99,543.13,4874.0
2021-12-22 12:55:00,543.21,544.26,542.83,544.26,1200.0,543.21,544.26,542.83,544.26,1200.0
2021-12-22 13:00:00,544.22,544.22,542.8,542.8,1399.0,544.22,544.22,542.8,542.8,1399.0
2021-12-22 13:05:00,543.84,544.8,543.21,544.8,2107.0,543.84,544.8,543.21,544.8,2107.0
2021-12-22 13:10:00,544.1,544.1,543.86,543.89,319.0,544.1,544.1,543.86,543.89,319.0
2021-12-22 13:15:00,544.3,544.3,544.09,544.15,986.0,544.3,544.3,544.09,544.15,986.0
2021-12-22 13:20:00,544.01,544.01,543.18,543.18,1232.0,544.01,544.01,543.18,543.18,1232.0
2021-12-22 13:25:00,543.43,543.98,542.31,542.99,1851.0,543.43,543.98,542.31,542.99,1851.0
2021-12-22 13:30:00,542.72,542.96,542.27,542.55,1201.0,542.72,542.96,542.27,542.55,1201.0
2021-12-22 13:35:00,542.02,542.23,540.51,540.51,1403.0,542.02,542.23,540.51,540.51,1403.0
2021-12-22 13:40:00,540.36,540.87,540.35,540.86,600.0,540.36,540.87,540.35,540.86,600.0
2021-12-22 13:45:00,540.39,541.08,540.39,541.08,500.0,540.39,541.08,540.39,541.08,500.0
2021-12-22 13:50:00,540.75,541.0,540.0,540.2,1732.0,540.75,541.0,540.0,540.2,1732.0
2021-12-22 13:55:00,540.55,540.55,540.0,540.08,1199.0,540.55,540.55,540.0,540.08,1199.0
2021-12-22 14:00:00,539.45,539.82,539.36,539.51,3202.0,539.45,539.82,539.36,539.51,3202.0
2021-12-22 14:05:00,539.35,539.51,538.98,539.05,1206.0,539.35,539.51,538.98,539.05,1206.0
2021-12-22 14:10:00,539.51,539.77,539.51,539.77,430.0,539.51,539.77,539.51,539.77,430.0
2021-12-22 14:15:00,539.46,540.46,539.23,539.75,9034.0,539.46,540.46,539.23,539.75,9034.0
2021-12-22 14:20:00,540.02,540.02,540.02,540.02,300.0,540.02,540.02,540.02,540.02,300.0
2021-12-22 14:25:00,540.45,540.7,539.75,540.1,1467.0,540.45,540.7,539.75,540.1,1467.0
2021-12-22 14:30:00,540.17,541.64,540.17,541.23,1068.0,540.17,541.64,540.17,541.23,1068.0
2021-12-22 14:35:00,541.35,541.64,541.34,541.64,1900.0,541.35,541.64,541.34,541.64,1900.0
2021-12-22 14:40:00,543.54,543.54,542.93,543.51,738.0,543.54,543.54,542.93,543.51,738.0
2021-12-22 14:45:00,543.35,544.92,543.34,544.33,1850.0,543.35,544.92,543.34,544.33,1850.0
2021-12-22 14:50:00,543.8,543.82,542.84,542.84,2341.0,543.8,543.82,542.84,542.84,2341.0
2021-12-22 14:55:00,543.71,543.71,543.08,543.71,1600.0,543.71,543.71,543.08,543.71,1600.0
2021-12-22 15:00:00,543.17,543.17,543.16,543.17,300.0,543.17,543.17,543.16,543.17,300.0
2021-12-22 15:05:00,543.62,543.72,542.66,542.66,989.0,543.62,543.72,542.66,542.66,989.0
2021-12-22 15:10:00,542.97,543.15,542.07,543.11,1984.0,542.97,543.15,542.07,543.11,1984.0
2021-12-22 15:15:00,543.51,543.72,542.78,542.78,1908.0,543.51,543.72,542.78,542.78,1908.0
2021-12-22 15:20:00,541.97,542.13,541.43,542.13,500.0,541.97,542.13,541.43,542.13,500.0
2021-12-22 15:25:00,542.13,542.54,542.03,542.54,3003.0,542.13,542.54,542.03,542.54,3003.0
2021-12-22 15:30:00,542.3,543.17,542.29,543.17,2786.0,542.3,543.17,542.29,543.17,2786.0
2021-12-22 15:35:00,542.62,545.85,542.62,545.8,15368.0,542.62,545.85,542.62,545.8,15368.0
2021-12-22 15:40:00,545.79,546.02,545.61,546.02,1402.0,545.79,546.02,545.61,546.02,1402.0
2021-12-22 15:45:00,546.2,547.15,545.82,546.34,3302.0,546.2,547.15,545.82,546.34,3302.0
2021-12-22 15:50:00,545.82,546.47,545.64,546.47,5156.0,545.82,546.47,545.64,546.47,5156.0
2021-12-22 15:55:00,546.7,546.7,544.33,544.86,19389.0,546.7,546.7,544.33,544.86,19389.0
2021-12-23 09:30:00,549.09,552.35,549.09,552.35,1999.0,549.09,552.35,549.09,552.35,1999.0
2021-12-23 09:35:00,550.47,550.47,545.96,548.01,2638.0,550.47,550.47,545.96,548.01,2638.0
2021-12-23 09:40:00,547.28,548.47,546.0,546.0,700.0,547.28,548.47,546.0,546.0,700.0
2021-12-23 09:45:00,543.0,543.0,541.77,541.77,1100.0,543.0,543.0,541.77,541.77,1100.0
2021-12-23 09:50:00,543.08,544.98,542.01,544.77,8595.0,543.08,544.98,542.01,544.77,8595.0
2021-12-23 09:55:00,543.05,544.4,542.26,543.95,910.0,543.05,544.4,542.26,543.95,910.0
2021-12-23 10:00:00,543.0,543.97,542.22,542.85,1650.0,543.0,543.97,542.22,542.85,1650.0
2021-12-23 10:05:00,541.62,541.62,541.51,541.53,312.0,541.62,541.62,541.51,541.53,312.0
2021-12-23 10:10:00,541.01,542.87,541.01,541.1,1645.0,541.01,542.87,541.01,541.1,1645.0
2021-12-23 10:15:00,542.37,542.37,542.37,542.37,120.0,542.37,542.37,542.37,542.37,120.0
2021-12-23 10:20:00,542.37,542.37,542.37,542.37,0.0,542.37,542.37,542.37,542.37,0.0
2021-12-23 10:25:00,543.81,545.16,543.18,545.16,1683.0,543.81,545.16,543.18,545.16,1683.0
2021-12-23 10:30:00,544.94,545.44,544.29,544.29,732.0,544.94,545.44,544.29,544.29,732.0
2021-12-23 10:35:00,544.83,544.83,543.19,544.21,763.0,544.83,544.83,543.19,544.21,763.0
2021-12-23 10:40:00,545.56,545.57,544.62,544.89,1152.0,545.56,545.57,544.62,544.89,1152.0
2021-12-23 10:45:00,544.56,545.33,542.7,545.33,3381.0,544.56,545.33,542.7,545.33,3381.0
2021-12-23 10:50:00,544.72,546.6,544.71,546.6,1100.0,544.72,546.6,544.71,546.6,1100.0
2021-12-23 10:55:00,546.52,546.52,546.52,546.52,104.0,546.52,546.52,546.52,546.52,104.0
2021-12-23 11:00:00,546.27,546.27,545.88,545.88,600.0,546.27,546.27,545.88,545.88,600.0
2021-12-23 11:05:00,545.33,545.33,545.33,545.33,238.0,545.33,545.33,545.33,545.33,238.0
2021-12-23 11:10:00,545.44,545.97,545.43,545.79,1885.0,545.44,545.97,545.43,545.79,1885.0
2021-12-23 11:15:00,545.66,545.99,545.41,545.99,1263.0,545.66,545.99,545.41,545.99,1263.0
2021-12-23 11:20:00,546.13,546.13,545.44,545.87,1425.0,546.13,546.13,545.44,545.87,1425.0
2021-12-23 11:25:00,545.89,546.48,545.89,546.12,441.0,545.89,546.48,545.89,546.12,441.0
2021-12-23 11:30:00,546.46,548.11,546.46,548.11,1200.0,546.46,548.11,546.46,548.11,1200.0
2021-12-23 11:35:00,548.22,549.53,548.22,548.88,2411.0,548.22,549.53,548.22,548.88,2411.0
2021-12-23 11:40:00,548.23,549.38,548.23,549.38,400.0,548.23,549.38,548.23,549.38,400.0
2021-12-23 11:45:00,548.71,548.98,548.71,548.73,500.0,548.71,548.98,548.71,548.73,500.0
2021-12-23 11:50:00,548.06,548.7,547.9,548.68,938.0,548.06,548.7,547.9,548.68,938.0
2021-12-23 11:55:00,548.2,549.23,548.14,548.8,990.0,548.2,549.23,548.14,548.8,990.0
2021-12-23 12:00:00,548.55,549.35,548.55,549.35,300.0,548.55,549.35,548.55,549.35,300.0
2021-12-23 12:05:00,549.49,549.49,549.48,549.49,100.0,549.49,549.49,549.48,549.49,100.0
2021-12-23 12:10:00,549.17,549.95,549.17,549.95,300.0,549.17,549.95,549.17,549.95,300.0
2021-12-23 12:15:00,549.99,551.6,549.99,550.0,3858.0,549.99,551.6,549.99,550.0,3858.0
2021-12-23 12:20:00,550.63,550.63,550.62,550.63,100.0,550.63,550.63,550.62,550.63,100.0
2021-12-23 12:25:00,549.84,550.58,549.84,550.0,827.0,549.84,550.58,549.84,550.0,827.0
2021-12-23 12:30:00,550.27,550.33,549.17,549.78,1550.0,550.27,550.33,549.17,549.78,1550.0
2021-12-23 12:35:00,548.77,549.5,548.77,548.93,400.0,548.77,549.5,548.77,548.93,400.0
2021-12-23 12:40:00,549.31,549.38,549.13,549.38,590.0,549.31,549.38,549.13,549.38,590.0
2021-12-23 12:45:00,549.84,549.84,548.97,549.23,300.0,549.84,549.84,548.97,549.23,300.0
2021-12-23 12:50:00,548.73,548.93,548.03,548.03,974.0,548.73,548.93,548.03,548.03,974.0
2021-12-23 12:55:00,548.96,549.31,548.95,549.31,897.0,548.96,549.31,548.95,549.31,897.0
2021-12-23 13:00:00,549.63,549.63,549.62,549.63,200.0,549.63,549.63,549.62,549.63,200.0
2021-12-23 13:05:00,549.47,550.16,549.3,550.0,655.0,549.47,550.16,549.3,550.0,655.0
2021-12-23 13:10:00,549.79,550.07,549.34,550.07,900.0,549.79,550.07,549.34,550.07,900.0
2021-12-23 13:15:00,550.07,550.07,550.07,550.07,0.0,550.07,550.07,550.07,550.07,0.0
2021-12-23 13:20:00,549.07,549.07,549.0,549.0,1098.0,549.07,549.07,549.0,549.0,1098.0
2021-12-23 13:25:00,549.46,550.39,549.46,550.22,1400.0,549.46,550.39,549.46,550.22,1400.0
2021-12-23 13:30:00,549.89,549.89,549.11,549.12,800.0,549.89,549.89,549.11,549.12,800.0
2021-12-23 13:35:00,548.77,548.77,548.76,548.76,204.0,548.77,548.77,548.76,548.76,204.0
2021-12-23 13:40:00,548.14,548.94,547.55,548.46,5520.0,548.14,548.94,547.55,548.46,5520.0
2021-12-23 13:45:00,549.17,550.59,549.17,550.59,890.0,549.17,550.59,549.17,550.59,890.0
2021-12-23 13:50:00,550.0,550.33,550.0,550.0,2723.0,550.0,550.33,550.0,550.0,2723.0
2021-12-23 13:55:00,550.13,550.13,550.13,550.13,300.0,550.13,550.13,550.13,550.13,300.0
2021-12-23 14:00:00,549.97,550.03,549.84,550.02,800.0,549.97,550.03,549.84,550.02,800.0
2021-12-23 14:05:00,549.01,549.05,549.01,549.05,200.0,549.01,549.05,549.01,549.05,200.0
2021-12-23 14:10:00,549.1,549.5,548.88,549.5,1200.0,549.1,549.5,548.88,549.5,1200.0
2021-12-23 14:15:00,549.48,549.97,549.28,549.28,800.0,549.48,549.97,549.28,549.28,800.0
2021-12-23 14:20:00,550.0,550.11,549.83,549.83,1000.0,550.0,550.11,549.83,549.83,1000.0
2021-12-23 14:25:00,549.83,549.83,549.83,549.83,0.0,549.83,549.83,549.83,549.83,0.0
2021-12-23 14:30:00,549.6,549.6,549.6,549.6,180.0,549.6,549.6,549.6,549.6,180.0
2021-12-23 14:35:00,547.83,548.37,547.83,548.37,201.0,547.83,548.37,547.83,548.37,201.0
2021-12-23 14:40:00,547.56,547.56,547.01,547.01,650.0,547.56,547.56,547.01,547.01,650.0
2021-12-23 14:45:00,547.0,547.61,547.0,547.56,300.0,547.0,547.61,547.0,547.56,300.0
2021-12-23 14:50:00,546.98,547.45,546.98,547.45,400.0,546.98,547.45,546.98,547.45,400.0
2021-12-23 14:55:00,547.49,547.82,547.48,547.49,500.0,547.49,547.82,547.48,547.49,500.0
2021-12-23 15:00:00,547.43,547.43,546.27,546.32,500.0,547.43,547.43,546.27,546.32,500.0
2021-12-23 15:05:00,546.32,546.32,546.32,546.32,0.0,546.32,546.32,546.32,546.32,0.0
2021-12-23 15:10:00,546.02,546.69,546.02,546.69,1025.0,546.02,546.69,546.02,546.69,1025.0
2021-12-23 15:15:00,546.78,547.17,546.78,547.0,517.0,546.78,547.17,546.78,547.0,517.0
2021-12-23 15:20:00,546.0,546.07,546.0,546.04,1097.0,546.0,546.07,546.0,546.04,1097.0
2021-12-23 15:25:00,545.47,545.47,545.46,545.47,200.0,545.47,545.47,545.46,545.47,200.0
2021-12-23 15:30:00,545.59,545.76,543.62,544.14,2703.0,545.59,545.76,543.62,544.14,2703.0
2021-12-23 15:35:00,544.62,544.89,544.22,544.63,1200.0,544.62,544.89,544.22,544.63,1200.0
2021-12-23 15:40:00,544.34,545.15,544.34,545.15,650.0,544.34,545.15,544.34,545.15,650.0
2021-12-23 15:45:00,545.05,545.05,545.05,545.05,100.0,545.05,545.05,545.05,545.05,100.0
2021-12-23 15:50:00,546.01,547.01,546.01,547.01,1083.0,546.01,547.01,546.01,547.01,1083.0
2021-12-23 15:55:00,546.38,546.47,545.53,546.47,6207.0,546.38,546.47,545.53,546.47,6207.0
2021-12-27 09:30:00,545.0,546.05,543.73,546.05,2791.0,545.0,546.05,543.73,546.05,2791.0
2021-12-27 09:35:00,548.43,550.0,548.43,550.0,200.0,548.43,550.0,548.43,550.0,200.0
2021-12-27 09:40:00,550.09,550.57,546.69,546.69,1555.0,550.09,550.57,546.69,546.69,1555.0
2021-12-27 09:45:00,545.94,546.68,543.36,544.54,810.0,545.94,546.68,543.36,544.54,810.0
2021-12-27 09:50:00,545.77,546.99,543.15,543.15,1300.0,545.77,546.99,543.15,543.15,1300.0
2021-12-27 09:55:00,544.82,544.82,543.49,543.5,445.0,544.82,544.82,543.49,543.5,445.0
2021-12-27 10:00:00,544.47,544.48,541.89,542.49,6643.0,544.47,544.48,541.89,542.49,6643.0
2021-12-27 10:05:00,542.72,546.33,542.48,545.01,4799.0,542.72,546.33,542.48,545.01,4799.0
2021-12-27 10:10:00,544.36,547.53,544.29,545.8,3781.0,544.36,547.53,544.29,545.8,3781.0
2021-12-27 10:15:00,545.8,546.56,544.01,544.01,4206.0,545.8,546.56,544.01,544.01,4206.0
2021-12-27 10:20:00,544.01,549.63,544.01,549.42,3824.0,544.01,549.63,544.01,549.42,3824.0
2021-12-27 10:25:00,548.67,549.19,547.73,547.73,1902.0,548.67,549.19,547.73,547.73,1902.0
2021-12-27 10:30:00,547.4,549.17,545.95,547.84,4955.0,547.4,549.17,545.95,547.84,4955.0
2021-12-27 10:35:00,548.23,548.81,545.82,547.57,7142.0,548.23,548.81,545.82,547.57,7142.0
2021-12-27 10:40:00,545.82,546.93,544.82,545.06,3305.0,545.82,546.93,544.82,545.06,3305.0
2021-12-27 10:45:00,546.72,547.28,546.04,546.78,897.0,546.72,547.28,546.04,546.78,897.0
2021-12-27 10:50:00,546.34,547.57,544.06,545.27,7768.0,546.34,547.57,544.06,545.27,7768.0
2021-12-27 10:55:00,544.2,547.24,544.2,545.64,2521.0,544.2,547.24,544.2,545.64,2521.0
2021-12-27 11:00:00,545.67,549.24,545.67,548.24,1041.0,545.67,549.24,545.67,548.24,1041.0
2021-12-27 11:05:00,548.71,549.3,548.71,548.72,400.0,548.71,549.3,548.71,548.72,400.0
2021-12-27 11:10:00,548.13,549.05,546.25,548.58,2532.0,548.13,549.05,546.25,548.58,2532.0
2021-12-27 11:15:00,548.2,548.2,546.3,546.3,1246.0,548.2,548.2,546.3,546.3,1246.0
2021-12-27 11:20:00,546.09,546.1,543.77,545.07,2477.0,546.09,546.1,543.77,545.07,2477.0
2021-12-27 11:25:00,546.42,546.42,543.85,543.85,1426.0,546.42,546.42,543.85,543.85,1426.0
2021-12-27 11:30:00,544.64,545.57,544.01,544.11,1652.0,544.64,545.57,544.01,544.11,1652.0
2021-12-27 11:35:00,543.51,544.31,543.5,543.51,2368.0,543.51,544.31,543.5,543.51,2368.0
2021-12-27 11:40:00,545.0,545.0,543.64,543.64,1150.0,545.0,545.0,543.64,543.64,1150.0
2021-12-27 11:45:00,544.15,544.87,544.11,544.12,1598.0,544.15,544.87,544.11,544.12,1598.0
2021-12-27 11:50:00,543.79,544.43,542.81,544.43,1928.0,543.79,544.43,542.81,544.43,1928.0
2021-12-27 11:55:00,545.08,545.74,544.06,544.63,1402.0,545.08,545.74,544.06,544.63,1402.0
2021-12-27 12:00:00,544.18,544.18,542.82,542.83,500.0,544.18,544.18,542.82,542.83,500.0
2021-12-27 12:05:00,542.7,542.7,541.34,541.46,1210.0,542.7,542.7,541.34,541.46,1210.0
2021-12-27 12:10:00,540.37,542.0,540.35,540.88,1503.0,540.37,542.0,540.35,540.88,1503.0
2021-12-27 12:15:00,541.71,542.0,541.7,541.79,350.0,541.71,542.0,541.7,541.79,350.0
2021-12-27 12:20:00,541.73,541.73,539.47,540.37,3561.0,541.73,541.73,539.47,540.37,3561.0
2021-12-27 12:25:00,541.33,541.9,540.09,541.69,1068.0,541.33,541.9,540.09,541.69,1068.0
2021-12-27 12:30:00,540.83,540.83,538.06,538.06,1827.0,540.83,540.83,538.06,538.06,1827.0
2021-12-27 12:35:00,538.69,540.7,538.42,540.15,1908.0,538.69,540.7,538.42,540.15,1908.0
2021-12-27 12:40:00,540.95,541.91,539.66,539.66,3071.0,540.95,541.91,539.66,539.66,3071.0
2021-12-27 12:45:00,539.87,541.1,539.86,541.1,523.0,539.87,541.1,539.86,541.1,523.0
2021-12-27 12:50:00,540.59,540.92,540.51,540.68,592.0,540.59,540.92,540.51,540.68,592.0
2021-12-27 12:55:00,539.7,541.42,539.68,540.59,1300.0,539.7,541.42,539.68,540.59,1300.0
2021-12-27 13:00:00,540.92,540.92,540.92,540.92,100.0,540.92,540.92,540.92,540.92,100.0
2021-12-27 13:05:00,540.17,542.32,539.78,542.32,1839.0,540.17,542.32,539.78,542.32,1839.0
2021-12-27 13:10:00,541.95,541.95,541.12,541.12,1099.0,541.95,541.95,541.12,541.12,1099.0
2021-12-27 13:15:00,541.28,541.98,541.28,541.98,300.0,541.28,541.98,541.28,541.98,300.0
2021-12-27 13:20:00,540.92,541.86,540.92,541.86,1498.0,540.92,541.86,540.92,541.86,1498.0
2021-12-27 13:25:00,541.85,541.85,541.45,541.45,201.0,541.85,541.85,541.45,541.45,201.0
2021-12-27 13:30:00,541.54,541.54,541.54,541.54,100.0,541.54,541.54,541.54,541.54,100.0
2021-12-27 13:35:00,541.36,541.36,539.35,539.87,3819.0,541.36,541.36,539.35,539.87,3819.0
2021-12-27 13:40:00,539.58,541.05,539.58,541.03,400.0,539.58,541.05,539.58,541.03,400.0
2021-12-27 13:45:00,539.86,540.52,539.64,540.52,708.0,539.86,540.52,539.64,540.52,708.0
2021-12-27 13:50:00,539.89,539.89,539.88,539.88,380.0,539.89,539.89,539.88,539.88,380.0
2021-12-27 13:55:00,540.6,540.93,539.78,539.78,1086.0,540.6,540.93,539.78,539.78,1086.0
2021-12-27 14:00:00,540.01,540.56,540.0,540.56,500.0,540.01,540.56,540.0,540.56,500.0
2021-12-27 14:05:00,540.02,540.07,539.5,540.07,408.0,540.02,540.07,539.5,540.07,408.0
2021-12-27 14:10:00,540.25,541.34,540.25,541.34,500.0,540.25,541.34,540.25,541.34,500.0
2021-12-27 14:15:00,541.35,541.9,541.04,541.04,1515.0,541.35,541.9,541.04,541.04,1515.0
2021-12-27 14:20:00,541.04,541.04,541.04,541.04,0.0,541.04,541.04,541.04,541.04,0.0
2021-12-27 14:25:00,540.75,541.13,540.56,541.13,899.0,540.75,541.13,540.56,541.13,899.0
2021-12-27 14:30:00,541.15,541.16,540.0,540.0,999.0,541.15,541.16,540.0,540.0,999.0
2021-12-27 14:35:00,540.56,541.17,540.08,541.17,800.0,540.56,541.17,540.08,541.17,800.0
2021-12-27 14:40:00,540.42,540.57,539.89,540.57,700.0,540.42,540.57,539.89,540.57,700.0
2021-12-27 14:45:00,540.45,540.45,538.94,538.94,590.0,540.45,540.45,538.94,538.94,590.0
2021-12-27 14:50:00,538.94,539.54,538.77,539.1,1299.0,538.94,539.54,538.77,539.1,1299.0
2021-12-27 14:55:00,538.53,539.43,537.66,539.05,2773.0,538.53,539.43,537.66,539.05,2773.0
2021-12-27 15:00:00,539.35,539.52,538.12,539.52,4300.0,539.35,539.52,538.12,539.52,4300.0
2021-12-27 15:05:00,540.18,540.18,540.0,540.0,2272.0,540.18,540.18,540.0,540.0,2272.0
2021-12-27 15:10:00,540.12,541.12,539.87,540.93,1902.0,540.12,541.12,539.87,540.93,1902.0
2021-12-27 15:15:00,541.14,541.71,541.1,541.25,900.0,541.14,541.71,541.1,541.25,900.0
2021-12-27 15:20:00,541.08,541.53,539.2,539.2,3516.0,541.08,541.53,539.2,539.2,3516.0
2021-12-27 15:25:00,539.44,540.93,539.44,539.71,2592.0,539.44,540.93,539.44,539.71,2592.0
2021-12-27 15:30:00,539.52,540.43,539.02,540.19,2682.0,539.52,540.43,539.02,540.19,2682.0
2021-12-27 15:35:00,540.55,540.6,539.17,539.18,1350.0,540.55,540.6,539.17,539.18,1350.0
2021-12-27 15:40:00,539.26,540.51,539.06,540.51,2546.0,539.26,540.51,539.06,540.51,2546.0
2021-12-27 15:45:00,540.11,540.33,539.81,540.16,3011.0,540.11,540.33,539.81,540.16,3011.0
2021-12-27 15:50:00,539.9,541.73,539.9,541.18,2860.0,539.9,541.73,539.9,541.18,2860.0
2021-12-27 15:55:00,541.11,542.22,540.68,541.63,12150.0,541.11,542.22,540.68,541.63,12150.0
2021-12-28 09:30:00,542.45,546.6,542.19,544.67,3817.0,542.45,546.6,542.19,544.67,3817.0
2021-12-28 09:35:00,542.59,543.97,539.47,539.47,2230.0,542.59,543.97,539.47,539.47,2230.0
2021-12-28 09:40:00,537.98,538.29,536.35,536.35,978.0,537.98,538.29,536.35,536.35,978.0
2021-12-28 09:45:00,538.21,541.56,538.21,538.93,2810.0,538.21,541.56,538.21,538.93,2810.0
2021-12-28 09:50:00,541.09,541.85,538.34,540.31,1885.0,541.09,541.85,538.34,540.31,1885.0
2021-12-28 09:55:00,541.88,542.14,540.17,542.13,502.0,541.88,542.14,540.17,542.13,502.0
2021-12-28 10:00:00,543.54,545.0,541.52,541.52,2103.0,543.54,545.0,541.52,541.52,2103.0
2021-12-28 10:05:00,543.63,543.63,538.7,538.71,5523.0,543.63,543.63,538.7,538.71,5523.0
2021-12-28 10:10:00,539.56,541.43,539.4,541.43,900.0,539.56,541.43,539.4,541.43,900.0
2021-12-28 10:15:00,539.79,541.09,539.42,540.45,1400.0,539.79,541.09,539.42,540.45,1400.0
2021-12-28 10:20:00,542.0,542.5,541.03,541.03,1735.0,542.0,542.5,541.03,541.03,1735.0
2021-12-28 10:25:00,542.06,542.06,540.91,540.93,615.0,542.06,542.06,540.91,540.93,615.0
2021-12-28 10:30:00,543.35,543.64,542.48,543.64,406.0,543.35,543.64,542.48,543.64,406.0
2021-12-28 10:35:00,544.01,544.01,542.86,542.86,1009.0,544.01,544.01,542.86,542.86,1009.0
2021-12-28 10:40:00,542.85,542.85,542.0,542.0,783.0,542.85,542.85,542.0,542.0,783.0
2021-12-28 10:45:00,542.05,542.05,540.01,540.01,1515.0,542.05,542.05,540.01,540.01,1515.0
2021-12-28 10:50:00,539.63,540.34,539.39,539.99,718.0,539.63,540.34,539.39,539.99,718.0
2021-12-28 10:55:00,539.93,540.52,537.93,537.93,1871.0,539.93,540.52,537.93,537.93,1871.0
2021-12-28 11:00:00,538.43,539.21,538.02,538.68,3151.0,538.43,539.21,538.02,538.68,3151.0
2021-12-28 11:05:00,539.14,539.14,538.42,538.43,200.0,539.14,539.14,538.42,538.43,200.0
2021-12-28 11:10:00,538.26,538.62,538.0,538.22,810.0,538.26,538.62,538.0,538.22,810.0
2021-12-28 11:15:00,537.0,537.0,535.3,535.3,825.0,537.0,537.0,535.3,535.3,825.0
2021-12-28 11:20:00,535.23,536.47,535.04,535.04,2912.0,535.23,536.47,535.04,535.04,2912.0
2021-12-28 11:25:00,535.47,535.47,534.0,534.77,873.0,535.47,535.47,534.0,534.77,873.0
2021-12-28 11:30:00,535.17,537.38,534.01,537.26,5618.0,535.17,537.38,534.01,537.26,5618.0
2021-12-28 11:35:00,536.75,537.58,536.0,536.72,1002.0,536.75,537.58,536.0,536.72,1002.0
2021-12-28 11:40:00,537.56,537.86,536.53,536.76,1593.0,537.56,537.86,536.53,536.76,1593.0
2021-12-28 11:45:00,536.76,536.76,536.76,536.76,0.0,536.76,536.76,536.76,536.76,0.0
2021-12-28 11:50:00,538.07,538.24,537.32,537.35,1700.0,538.07,538.24,537.32,537.35,1700.0
2021-12-28 11:55:00,538.7,538.91,538.13,538.91,600.0,538.7,538.91,538.13,538.91,600.0
2021-12-28 12:00:00,538.15,538.15,537.17,537.21,450.0,538.15,538.15,537.17,537.21,450.0
2021-12-28 12:05:00,537.54,537.54,536.53,536.53,1192.0,537.54,537.54,536.53,536.53,1192.0
2021-12-28 12:10:00,536.12,536.12,535.0,535.44,1431.0,536.12,536.12,535.0,535.44,1431.0
2021-12-28 12:15:00,534.79,535.68,534.79,535.68,700.0,534.79,535.68,534.79,535.68,700.0
2021-12-28 12:20:00,535.48,535.48,533.5,534.36,2641.0,535.48,535.48,533.5,534.36,2641.0
2021-12-28 12:25:00,534.0,534.3,532.0,532.0,7844.0,534.0,534.3,532.0,532.0,7844.0
2021-12-28 12:30:00,532.03,532.23,531.01,531.36,760.0,532.03,532.23,531.01,531.36,760.0
2021-12-28 12:35:00,531.63,532.39,531.63,532.39,207.0,531.63,532.39,531.63,532.39,207.0
2021-12-28 12:40:00,531.97,531.97,531.97,531.97,100.0,531.97,531.97,531.97,531.97,100.0
2021-12-28 12:45:00,531.58,531.58,529.18,529.97,4341.0,531.58,531.58,529.18,529.97,4341.0
2021-12-28 12:50:00,529.51,531.34,528.3,530.14,17619.0,529.51,531.34,528.3,530.14,17619.0
2021-12-28 12:55:00,530.15,530.84,529.47,529.81,4529.0,530.15,530.84,529.47,529.81,4529.0
2021-12-28 13:00:00,530.45,530.45,529.47,529.77,3459.0,530.45,530.45,529.47,529.77,3459.0
2021-12-28 13:05:00,529.87,529.87,529.87,529.87,100.0,529.87,529.87,529.87,529.87,100.0
2021-12-28 13:10:00,529.9,531.81,529.9,531.11,2391.0,529.9,531.81,529.9,531.11,2391.0
2021-12-28 13:15:00,531.55,532.5,531.55,532.04,1101.0,531.55,532.5,531.55,532.04,1101.0
2021-12-28 13:20:00,532.49,533.88,530.82,530.82,2059.0,532.49,533.88,530.82,530.82,2059.0
2021-12-28 13:25:00,530.79,533.17,530.35,532.47,3100.0,530.79,533.17,530.35,532.47,3100.0
2021-12-28 13:30:00,533.35,534.15,531.92,534.14,3722.0,533.35,534.15,531.92,534.14,3722.0
2021-12-28 13:35:00,535.0,535.0,534.16,534.7,1487.0,535.0,535.0,534.16,534.7,1487.0
2021-12-28 13:40:00,534.39,534.44,532.74,532.74,3760.0,534.39,534.44,532.74,532.74,3760.0
2021-12-28 13:45:00,532.82,534.61,531.88,534.61,2067.0,532.82,534.61,531.88,534.61,2067.0
2021-12-28 13:50:00,533.69,533.69,532.23,532.24,1150.0,533.69,533.69,532.23,532.24,1150.0
2021-12-28 13:55:00,532.2,533.88,532.2,532.88,9207.0,532.2,533.88,532.2,532.88,9207.0
2021-12-28 14:00:00,533.13,533.47,532.36,532.79,2349.0,533.13,533.47,532.36,532.79,2349.0
2021-12-28 14:05:00,532.39,532.84,532.39,532.84,300.0,532.39,532.84,532.39,532.84,300.0
2021-12-28 14:10:00,532.42,532.42,531.31,531.31,600.0,532.42,532.42,531.31,531.31,600.0
2021-12-28 14:15:00,531.85,533.6,531.84,532.89,2100.0,531.85,533.6,531.84,532.89,2100.0
2021-12-28 14:20:00,532.47,532.71,532.35,532.35,600.0,532.47,532.71,532.35,532.35,600.0
2021-12-28 14:25:00,532.77,532.77,532.14,532.35,3902.0,532.77,532.77,532.14,532.35,3902.0
2021-12-28 14:30:00,531.93,533.07,531.93,532.89,2646.0,531.93,533.07,531.93,532.89,2646.0
2021-12-28 14:35:00,532.69,533.06,532.69,533.06,219.0,532.69,533.06,532.69,533.06,219.0
2021-12-28 14:40:00,533.46,533.46,532.82,533.28,1894.0,533.46,533.46,532.82,533.28,1894.0
2021-12-28 14:45:00,532.69,533.67,532.61,532.83,2577.0,532.69,533.67,532.61,532.83,2577.0
2021-12-28 14:50:00,533.5,533.5,532.42,532.8,2395.0,533.5,533.5,532.42,532.8,2395.0
2021-12-28 14:55:00,532.88,533.76,532.45,533.31,3084.0,532.88,533.76,532.45,533.31,3084.0
2021-12-28 15:00:00,533.98,534.0,532.36,532.83,3687.0,533.98,534.0,532.36,532.83,3687.0
2021-12-28 15:05:00,532.34,532.66,532.01,532.43,1718.0,532.34,532.66,532.01,532.43,1718.0
2021-12-28 15:10:00,532.45,532.83,531.89,531.89,2403.0,532.45,532.83,531.89,531.89,2403.0
2021-12-28 15:15:00,532.87,532.99,531.62,532.49,4239.0,532.87,532.99,531.62,532.49,4239.0
2021-12-28 15:20:00,532.32,532.82,531.86,532.31,1300.0,532.32,532.82,531.86,532.31,1300.0
2021-12-28 15:25:00,532.24,532.96,531.59,532.73,2231.0,532.24,532.96,531.59,532.73,2231.0
2021-12-28 15:30:00,533.03,533.41,530.97,531.39,3404.0,533.03,533.41,530.97,531.39,3404.0
2021-12-28 15:35:00,532.12,532.38,531.11,531.2,4066.0,532.12,532.38,531.11,531.2,4066.0
2021-12-28 15:40:00,531.87,532.17,530.77,531.02,30390.0,531.87,532.17,530.77,531.02,30390.0
2021-12-28 15:45:00,531.02,532.58,530.96,531.44,9044.0,531.02,532.58,530.96,531.44,9044.0
2021-12-28 15:50:00,530.87,531.56,530.0,530.63,7078.0,530.87,531.56,530.0,530.63,7078.0
2021-12-28 15:55:00,530.56,531.0,528.78,528.99,18990.0,530.56,531.0,528.78,528.99,18990.0
2021-12-29 09:30:00,534.7,534.7,530.35,531.75,9076.0,534.7,534.7,530.35,531.75,9076.0
2021-12-29 09:35:00,531.26,531.99,530.02,530.06,3157.0,531.26,531.99,530.02,530.06,3157.0
2021-12-29 09:40:00,530.1,531.65,530.09,530.85,3365.0,530.1,531.65,530.09,530.85,3365.0
2021-12-29 09:45:00,530.88,531.88,527.61,531.87,3995.0,530.88,531.88,527.61,531.87,3995.0
2021-12-29 09:50:00,532.46,537.23,532.2,537.23,4843.0,532.46,537.23,532.2,537.23,4843.0
2021-12-29 09:55:00,537.36,537.67,535.01,536.0,1150.0,537.36,537.67,535.01,536.0,1150.0
2021-12-29 10:00:00,534.83,534.83,532.43,532.43,1565.0,534.83,534.83,532.43,532.43,1565.0
2021-12-29 10:05:00,532.83,535.21,531.82,533.73,1761.0,532.83,535.21,531.82,533.73,1761.0
2021-12-29 10:10:00,533.5,533.5,532.49,533.11,346.0,533.5,533.5,532.49,533.11,346.0
2021-12-29 10:15:00,530.0,530.67,528.11,529.93,5247.0,530.0,530.67,528.11,529.93,5247.0
2021-12-29 10:20:00,530.79,532.49,530.46,532.49,2332.0,530.79,532.49,530.46,532.49,2332.0
2021-12-29 10:25:00,532.49,533.59,531.66,531.73,11278.0,532.49,533.59,531.66,531.73,11278.0
2021-12-29 10:30:00,531.51,532.36,531.18,532.36,723.0,531.51,532.36,531.18,532.36,723.0
2021-12-29 10:35:00,530.7,530.92,530.7,530.92,200.0,530.7,530.92,530.7,530.92,200.0
2021-12-29 10:40:00,530.1,533.99,530.03,532.3,1822.0,530.1,533.99,530.03,532.3,1822.0
2021-12-29 10:45:00,533.05,533.29,531.74,531.74,7860.0,533.05,533.29,531.74,531.74,7860.0
2021-12-29 10:50:00,531.04,531.41,530.13,531.4,864.0,531.04,531.41,530.13,531.4,864.0
2021-12-29 10:55:00,531.51,532.46,531.5,532.46,1154.0,531.51,532.46,531.5,532.46,1154.0
2021-12-29 11:00:00,532.92,533.39,532.92,533.38,900.0,532.92,533.39,532.92,533.38,900.0
2021-12-29 11:05:00,532.75,532.75,531.53,532.25,900.0,532.75,532.75,531.53,532.25,900.0
2021-12-29 11:10:00,532.04,532.04,532.04,532.04,100.0,532.04,532.04,532.04,532.04,100.0
2021-12-29 11:15:00,531.32,532.57,531.29,532.52,1543.0,531.32,532.57,531.29,532.52,1543.0
2021-12-29 11:20:00,532.67,532.75,532.41,532.41,952.0,532.67,532.75,532.41,532.41,952.0
2021-12-29 11:25:00,532.67,532.67,532.0,532.32,2075.0,532.67,532.67,532.0,532.32,2075.0
2021-12-29 11:30:00,532.27,532.27,531.79,532.0,1700.0,532.27,532.27,531.79,532.0,1700.0
2021-12-29 11:35:00,532.5,532.6,531.85,531.85,549.0,532.5,532.6,531.85,531.85,549.0
2021-12-29 11:40:00,531.85,531.85,531.85,531.85,0.0,531.85,531.85,531.85,531.85,0.0
2021-12-29 11:45:00,532.48,533.56,532.05,532.47,1100.0,532.48,533.56,532.05,532.47,1100.0
2021-12-29 11:50:00,532.47,532.47,532.47,532.47,0.0,532.47,532.47,532.47,532.47,0.0
2021-12-29 11:55:00,532.81,532.81,532.8,532.81,500.0,532.81,532.81,532.8,532.81,500.0
2021-12-29 12:00:00,532.5,532.56,532.34,532.56,4200.0,532.5,532.56,532.34,532.56,4200.0
2021-12-29 12:05:00,532.56,533.12,532.23,532.76,4160.0,532.56,533.12,532.23,532.76,4160.0
2021-12-29 12:10:00,532.93,532.93,532.69,532.69,200.0,532.93,532.93,532.69,532.69,200.0
2021-12-29 12:15:00,532.4,532.4,532.4,532.4,100.0,532.4,532.4,532.4,532.4,100.0
2021-12-29 12:20:00,532.43,532.43,532.43,532.43,100.0,532.43,532.43,532.43,532.43,100.0
2021-12-29 12:25:00,532.14,532.5,531.89,532.08,2271.0,532.14,532.5,531.89,532.08,2271.0
2021-12-29 12:30:00,531.88,532.57,531.87,532.31,2900.0,531.88,532.57,531.87,532.31,2900.0
2021-12-29 12:35:00,532.6,533.38,532.42,533.38,1900.0,532.6,533.38,532.42,533.38,1900.0
2021-12-29 12:40:00,532.89,532.9,532.41,532.42,1694.0,532.89,532.9,532.41,532.42,1694.0
2021-12-29 12:45:00,531.99,532.36,531.91,532.36,700.0,531.99,532.36,531.91,532.36,700.0
2021-12-29 12:50:00,532.42,532.44,532.41,532.44,300.0,532.42,532.44,532.41,532.44,300.0
2021-12-29 12:55:00,532.47,533.36,532.46,532.52,1901.0,532.47,533.36,532.46,532.52,1901.0
2021-12-29 13:00:00,532.68,532.8,532.49,532.79,1101.0,532.68,532.8,532.49,532.79,1101.0
2021-12-29 13:05:00,533.05,533.38,531.88,532.37,3958.0,533.05,533.38,531.88,532.37,3958.0
2021-12-29 13:10:00,532.37,535.38,532.36,535.08,5844.0,532.37,535.38,532.36,535.08,5844.0
2021-12-29 13:15:00,535.19,536.27,535.18,536.05,2861.0,535.19,536.27,535.18,536.05,2861.0
2021-12-29 13:20:00,536.12,536.12,535.96,535.96,200.0,536.12,536.12,535.96,535.96,200.0
2021-12-29 13:25:00,535.69,537.0,534.78,537.0,2791.0,535.69,537.0,534.78,537.0,2791.0
2021-12-29 13:30:00,536.81,538.0,536.57,537.58,3132.0,536.81,538.0,536.57,537.58,3132.0
2021-12-29 13:35:00,537.68,537.69,536.45,536.45,2298.0,537.68,537.69,536.45,536.45,2298.0
2021-12-29 13:40:00,536.88,537.52,536.88,537.09,1423.0,536.88,537.52,536.88,537.09,1423.0
2021-12-29 13:45:00,537.67,537.7,537.27,537.38,1011.0,537.67,537.7,537.27,537.38,1011.0
2021-12-29 13:50:00,537.32,537.7,537.31,537.7,500.0,537.32,537.7,537.31,537.7,500.0
2021-12-29 13:55:00,537.55,537.8,537.05,537.8,979.0,537.55,537.8,537.05,537.8,979.0
2021-12-29 14:00:00,537.8,537.8,537.19,537.19,575.0,537.8,537.8,537.19,537.19,575.0
2021-12-29 14:05:00,536.71,537.12,536.68,536.68,840.0,536.71,537.12,536.68,536.68,840.0
2021-12-29 14:10:00,536.57,536.98,536.36,536.8,800.0,536.57,536.98,536.36,536.8,800.0
2021-12-29 14:15:00,536.47,536.73,536.46,536.58,1200.0,536.47,536.73,536.46,536.58,1200.0
2021-12-29 14:20:00,536.17,536.26,535.86,535.86,613.0,536.17,536.26,535.86,535.86,613.0
2021-12-29 14:25:00,535.89,536.01,535.66,535.75,1898.0,535.89,536.01,535.66,535.75,1898.0
2021-12-29 14:30:00,535.69,535.86,535.32,535.47,1665.0,535.69,535.86,535.32,535.47,1665.0
2021-12-29 14:35:00,535.63,535.64,534.63,534.7,2416.0,535.63,535.64,534.63,534.7,2416.0
2021-12-29 14:40:00,534.08,534.08,533.36,533.36,1071.0,534.08,534.08,533.36,533.36,1071.0
2021-12-29 14:45:00,533.21,533.21,532.45,532.7,1100.0,533.21,533.21,532.45,532.7,1100.0
2021-12-29 14:50:00,533.59,533.59,533.29,533.3,300.0,533.59,533.59,533.29,533.3,300.0
2021-12-29 14:55:00,533.41,533.55,532.88,533.32,1900.0,533.41,533.55,532.88,533.32,1900.0
2021-12-29 15:00:00,533.35,533.35,532.9,532.9,700.0,533.35,533.35,532.9,532.9,700.0
2021-12-29 15:05:00,533.21,533.54,533.21,533.54,628.0,533.21,533.54,533.21,533.54,628.0
2021-12-29 15:10:00,533.27,533.45,532.74,532.95,1100.0,533.27,533.45,532.74,532.95,1100.0
2021-12-29 15:15:00,532.67,532.95,532.52,532.52,600.0,532.67,532.95,532.52,532.52,600.0
2021-12-29 15:20:00,532.3,532.83,531.34,532.47,3151.0,532.3,532.83,531.34,532.47,3151.0
2021-12-29 15:25:00,532.97,533.79,532.78,533.37,4171.0,532.97,533.79,532.78,533.37,4171.0
2021-12-29 15:30:00,533.14,533.4,533.0,533.25,2312.0,533.14,533.4,533.0,533.25,2312.0
2021-12-29 15:35:00,532.99,534.65,532.87,534.42,2950.0,532.99,534.65,532.87,534.42,2950.0
2021-12-29 15:40:00,534.4,534.97,534.09,534.15,1456.0,534.4,534.97,534.09,534.15,1456.0
2021-12-29 15:45:00,534.14,534.15,533.38,533.63,2712.0,534.14,534.15,533.38,533.63,2712.0
2021-12-29 15:50:00,533.77,534.2,533.45,533.45,12821.0,533.77,534.2,533.45,533.45,12821.0
2021-12-29 15:55:00,533.55,533.95,531.68,533.6,21703.0,533.55,533.95,531.68,533.6,21703.0
2021-12-30 09:30:00,533.06,539.65,531.7,538.02,4992.0,533.06,539.65,531.7,538.02,4992.0
2021-12-30 09:35:00,538.0,538.14,536.28,536.6,1823.0,538.0,538.14,536.28,536.6,1823.0
2021-12-30 09:40:00,537.07,537.07,533.62,533.62,1000.0,537.07,537.07,533.62,533.62,1000.0
2021-12-30 09:45:00,533.62,534.54,531.88,534.54,2000.0,533.62,534.54,531.88,534.54,2000.0
2021-12-30 09:50:00,533.52,535.0,533.52,535.0,1600.0,533.52,535.0,533.52,535.0,1600.0
2021-12-30 09:55:00,534.25,535.58,534.24,534.57,1625.0,534.25,535.58,534.24,534.57,1625.0
2021-12-30 10:00:00,534.97,535.65,534.58,535.0,1869.0,534.97,535.65,534.58,535.0,1869.0
2021-12-30 10:05:00,534.89,536.66,534.18,534.19,2300.0,534.89,536.66,534.18,534.19,2300.0
2021-12-30 10:10:00,534.81,537.99,534.6,537.13,3760.0,534.81,537.99,534.6,537.13,3760.0
2021-12-30 10:15:00,537.02,537.03,534.22,535.21,2192.0,537.02,537.03,534.22,535.21,2192.0
2021-12-30 10:20:00,534.88,535.2,534.6,535.2,808.0,534.88,535.2,534.6,535.2,808.0
2021-12-30 10:25:00,536.06,536.51,535.22,535.22,1025.0,536.06,536.51,535.22,535.22,1025.0
2021-12-30 10:30:00,535.23,539.15,535.01,538.69,5559.0,535.23,539.15,535.01,538.69,5559.0
2021-12-30 10:35:00,538.82,539.7,538.63,539.54,1199.0,538.82,539.7,538.63,539.54,1199.0
2021-12-30 10:40:00,539.24,544.0,539.24,543.4,12310.0,539.24,544.0,539.24,543.4,12310.0
2021-12-30 10:45:00,543.03,543.39,541.38,542.52,5391.0,543.03,543.39,541.38,542.52,5391.0
2021-12-30 10:50:00,542.55,542.9,541.91,541.91,1427.0,542.55,542.9,541.91,541.91,1427.0
2021-12-30 10:55:00,542.68,542.95,540.1,540.73,3082.0,542.68,542.95,540.1,540.73,3082.0
2021-12-30 11:00:00,541.01,541.38,539.49,540.87,2378.0,541.01,541.38,539.49,540.87,2378.0
2021-12-30 11:05:00,541.92,542.25,541.09,541.1,901.0,541.92,542.25,541.09,541.1,901.0
2021-12-30 11:10:00,541.39,542.88,541.39,542.88,3234.0,541.39,542.88,541.39,542.88,3234.0
2021-12-30 11:15:00,542.67,542.67,541.77,541.77,1600.0,542.67,542.67,541.77,541.77,1600.0
2021-12-30 11:20:00,541.16,541.82,540.56,541.82,2200.0,541.16,541.82,540.56,541.82,2200.0
2021-12-30 11:25:00,542.58,542.58,542.15,542.15,790.0,542.58,542.58,542.15,542.15,790.0
2021-12-30 11:30:00,542.73,542.82,541.63,541.86,1201.0,542.73,542.82,541.63,541.86,1201.0
2021-12-30 11:35:00,541.51,541.69,540.75,540.88,2520.0,541.51,541.69,540.75,540.88,2520.0
2021-12-30 11:40:00,540.4,540.43,539.25,539.34,750.0,540.4,540.43,539.25,539.34,750.0
2021-12-30 11:45:00,540.09,541.03,540.07,541.02,750.0,540.09,541.03,540.07,541.02,750.0
2021-12-30 11:50:00,541.57,541.57,540.87,540.87,202.0,541.57,541.57,540.87,540.87,202.0
2021-12-30 11:55:00,540.63,541.0,540.29,540.29,1398.0,540.63,541.0,540.29,540.29,1398.0
2021-12-30 12:00:00,540.59,542.18,540.58,541.09,1561.0,540.59,542.18,540.58,541.09,1561.0
2021-12-30 12:05:00,541.37,541.37,540.91,540.91,500.0,541.37,541.37,540.91,540.91,500.0
2021-12-30 12:10:00,541.92,543.29,541.49,543.29,1443.0,541.92,543.29,541.49,543.29,1443.0
2021-12-30 12:15:00,542.86,542.9,542.29,542.49,900.0,542.86,542.9,542.29,542.49,900.0
2021-12-30 12:20:00,542.85,544.49,542.77,544.49,2900.0,542.85,544.49,542.77,544.49,2900.0
2021-12-30 12:25:00,544.47,544.81,544.09,544.53,500.0,544.47,544.81,544.09,544.53,500.0
2021-12-30 12:30:00,544.3,544.3,543.51,543.51,400.0,544.3,544.3,543.51,543.51,400.0
2021-12-30 12:35:00,543.24,544.3,543.23,543.86,1748.0,543.24,544.3,543.23,543.86,1748.0
2021-12-30 12:40:00,543.84,544.02,543.84,544.02,203.0,543.84,544.02,543.84,544.02,203.0
2021-12-30 12:45:00,544.21,544.21,544.13,544.15,400.0,544.21,544.21,544.13,544.15,400.0
2021-12-30 12:50:00,544.15,544.15,543.69,543.93,2910.0,544.15,544.15,543.69,543.93,2910.0
2021-12-30 12:55:00,544.17,544.28,543.63,543.64,1554.0,544.17,544.28,543.63,543.64,1554.0
2021-12-30 13:00:00,543.45,543.45,543.45,543.45,100.0,543.45,543.45,543.45,543.45,100.0
2021-12-30 13:05:00,543.03,543.03,542.46,542.96,1100.0,543.03,543.03,542.46,542.96,1100.0
2021-12-30 13:10:00,543.24,543.24,543.12,543.12,200.0,543.24,543.24,543.12,543.12,200.0
2021-12-30 13:15:00,543.04,543.05,542.0,542.81,1201.0,543.04,543.05,542.0,542.81,1201.0
2021-12-30 13:20:00,542.79,542.93,542.46,542.76,700.0,542.79,542.93,542.46,542.76,700.0
2021-12-30 13:25:00,542.5,543.15,542.21,543.15,1891.0,542.5,543.15,542.21,543.15,1891.0
2021-12-30 13:30:00,543.07,543.69,543.07,543.54,1000.0,543.07,543.69,543.07,543.54,1000.0
2021-12-30 13:35:00,543.56,545.02,543.55,545.0,2300.0,543.56,545.02,543.55,545.0,2300.0
2021-12-30 13:40:00,544.83,545.63,544.46,545.6,2237.0,544.83,545.63,544.46,545.6,2237.0
2021-12-30 13:45:00,545.67,546.0,545.03,545.07,2100.0,545.67,546.0,545.03,545.07,2100.0
2021-12-30 13:50:00,545.07,545.61,545.07,545.54,500.0,545.07,545.61,545.07,545.54,500.0
2021-12-30 13:55:00,545.25,545.92,544.58,544.58,1102.0,545.25,545.92,544.58,544.58,1102.0
2021-12-30 14:00:00,544.05,544.13,543.22,543.23,827.0,544.05,544.13,543.22,543.23,827.0
2021-12-30 14:05:00,542.11,542.11,541.95,541.95,304.0,542.11,542.11,541.95,541.95,304.0
2021-12-30 14:10:00,541.67,542.1,541.27,541.74,2101.0,541.67,542.1,541.27,541.74,2101.0
2021-12-30 14:15:00,541.58,542.51,541.58,542.51,1400.0,541.58,542.51,541.58,542.51,1400.0
2021-12-30 14:20:00,542.25,542.25,541.98,541.98,460.0,542.25,542.25,541.98,541.98,460.0
2021-12-30 14:25:00,542.18,542.2,542.18,542.19,501.0,542.18,542.2,542.18,542.19,501.0
2021-12-30 14:30:00,542.35,542.79,542.34,542.79,904.0,542.35,542.79,542.34,542.79,904.0
2021-12-30 14:35:00,542.8,543.51,542.75,542.83,400.0,542.8,543.51,542.75,542.83,400.0
2021-12-30 14:40:00,542.48,542.48,542.05,542.41,650.0,542.48,542.48,542.05,542.41,650.0
2021-12-30 14:45:00,542.65,542.65,541.59,541.59,755.0,542.65,542.65,541.59,541.59,755.0
2021-12-30 14:50:00,541.77,542.04,541.05,541.13,1635.0,541.77,542.04,541.05,541.13,1635.0
2021-12-30 14:55:00,541.3,541.43,540.99,541.22,1723.0,541.3,541.43,540.99,541.22,1723.0
2021-12-30 15:00:00,540.85,540.85,539.08,539.45,925.0,540.85,540.85,539.08,539.45,925.0
2021-12-30 15:05:00,539.89,540.11,539.19,539.19,1438.0,539.89,540.11,539.19,539.19,1438.0
2021-12-30 15:10:00,538.52,538.52,538.07,538.07,300.0,538.52,538.52,538.07,538.07,300.0
2021-12-30 15:15:00,538.02,538.26,537.23,537.86,1391.0,538.02,538.26,537.23,537.86,1391.0
2021-12-30 15:20:00,537.6,538.0,537.21,537.56,1732.0,537.6,538.0,537.21,537.56,1732.0
2021-12-30 15:25:00,537.39,538.23,537.04,537.11,2797.0,537.39,538.23,537.04,537.11,2797.0
2021-12-30 15:30:00,537.95,538.91,537.32,537.4,2589.0,537.95,538.91,537.32,537.4,2589.0
2021-12-30 15:35:00,537.31,538.02,537.16,537.8,1105.0,537.31,538.02,537.16,537.8,1105.0
2021-12-30 15:40:00,537.69,537.81,536.07,536.13,3219.0,537.69,537.81,536.07,536.13,3219.0
2021-12-30 15:45:00,535.88,536.8,535.67,536.58,2056.0,535.88,536.8,535.67,536.58,2056.0
2021-12-30 15:50:00,536.1,536.65,535.58,536.25,2931.0,536.1,536.65,535.58,536.25,2931.0
2021-12-30 15:55:00,536.38,536.78,535.25,536.77,8836.0,536.38,536.78,535.25,536.77,8836.0
2021-12-31 09:30:00,534.58,538.0,532.64,536.49,2648.0,534.58,538.0,532.64,536.49,2648.0
2021-12-31 09:35:00,535.0,537.52,530.42,531.0,2500.0,535.0,537.52,530.42,531.0,2500.0
2021-12-31 09:40:00,530.33,531.11,528.81,528.81,4785.0,530.33,531.11,528.81,528.81,4785.0
2021-12-31 09:45:00,529.2,529.87,528.0,529.87,2166.0,529.2,529.87,528.0,529.87,2166.0
2021-12-31 09:50:00,530.48,530.48,527.05,530.0,3616.0,530.48,530.48,527.05,530.0,3616.0
2021-12-31 09:55:00,529.88,530.99,528.77,528.77,1811.0,529.88,530.99,528.77,528.77,1811.0
2021-12-31 10:00:00,529.54,529.76,529.0,529.76,1395.0,529.54,529.76,529.0,529.76,1395.0
2021-12-31 10:05:00,529.14,531.0,528.85,531.0,3319.0,529.14,531.0,528.85,531.0,3319.0
2021-12-31 10:10:00,530.92,531.99,530.31,531.01,4613.0,530.92,531.99,530.31,531.01,4613.0
2021-12-31 10:15:00,531.72,532.62,530.09,532.32,3420.0,531.72,532.62,530.09,532.32,3420.0
2021-12-31 10:20:00,532.01,532.41,531.93,532.41,1382.0,532.01,532.41,531.93,532.41,1382.0
2021-12-31 10:25:00,532.9,533.54,532.21,533.16,1357.0,532.9,533.54,532.21,533.16,1357.0
2021-12-31 10:30:00,533.77,534.49,533.77,534.49,921.0,533.77,534.49,533.77,534.49,921.0
2021-12-31 10:35:00,534.32,536.33,533.97,536.33,3132.0,534.32,536.33,533.97,536.33,3132.0
2021-12-31 10:40:00,536.12,536.12,533.64,534.44,864.0,536.12,536.12,533.64,534.44,864.0
2021-12-31 10:45:00,534.52,534.54,534.52,534.52,304.0,534.52,534.54,534.52,534.52,304.0
2021-12-31 10:50:00,534.38,535.5,534.37,535.5,300.0,534.38,535.5,534.37,535.5,300.0
2021-12-31 10:55:00,536.41,536.41,535.85,535.92,300.0,536.41,536.41,535.85,535.92,300.0
2021-12-31 11:00:00,535.94,537.44,535.9,537.44,3122.0,535.94,537.44,535.9,537.44,3122.0
2021-12-31 11:05:00,537.0,537.7,536.94,537.67,410.0,537.0,537.7,536.94,537.67,410.0
2021-12-31 11:10:00,536.93,537.7,536.93,537.7,200.0,536.93,537.7,536.93,537.7,200.0
2021-12-31 11:15:00,537.27,537.7,537.25,537.47,900.0,537.27,537.7,537.25,537.47,900.0
2021-12-31 11:20:00,536.27,538.97,536.27,537.73,1511.0,536.27,538.97,536.27,537.73,1511.0
2021-12-31 11:25:00,538.99,538.99,538.34,538.34,1000.0,538.99,538.99,538.34,538.34,1000.0
2021-12-31 11:30:00,537.93,537.93,537.42,537.71,500.0,537.93,537.93,537.42,537.71,500.0
2021-12-31 11:35:00,538.19,538.99,537.72,538.56,3013.0,538.19,538.99,537.72,538.56,3013.0
2021-12-31 11:40:00,539.35,541.58,539.35,541.08,5000.0,539.35,541.58,539.35,541.08,5000.0
2021-12-31 11:45:00,541.03,541.03,540.0,540.0,300.0,541.03,541.03,540.0,540.0,300.0
2021-12-31 11:50:00,539.01,539.01,538.38,538.91,400.0,539.01,539.01,538.38,538.91,400.0
2021-12-31 11:55:00,538.56,538.62,538.08,538.55,1000.0,538.56,538.62,538.08,538.55,1000.0
2021-12-31 12:00:00,538.95,539.01,538.54,538.55,514.0,538.95,539.01,538.54,538.55,514.0
2021-12-31 12:05:00,538.43,539.16,538.43,538.69,900.0,538.43,539.16,538.43,538.69,900.0
2021-12-31 12:10:00,539.37,539.94,538.98,539.94,500.0,539.37,539.94,538.98,539.94,500.0
2021-12-31 12:15:00,539.68,540.2,539.55,539.55,460.0,539.68,540.2,539.55,539.55,460.0
2021-12-31 12:20:00,539.97,539.97,539.97,539.97,100.0,539.97,539.97,539.97,539.97,100.0
2021-12-31 12:25:00,540.08,540.24,538.94,538.95,1205.0,540.08,540.24,538.94,538.95,1205.0
2021-12-31 12:30:00,539.48,540.42,539.48,540.37,850.0,539.48,540.42,539.48,540.37,850.0
2021-12-31 12:35:00,539.74,540.77,539.74,540.05,650.0,539.74,540.77,539.74,540.05,650.0
2021-12-31 12:40:00,539.98,539.98,539.69,539.8,700.0,539.98,539.98,539.69,539.8,700.0
2021-12-31 12:45:00,540.15,540.15,539.34,539.49,1202.0,540.15,540.15,539.34,539.49,1202.0
2021-12-31 12:50:00,539.43,539.76,539.42,539.76,753.0,539.43,539.76,539.42,539.76,753.0
2021-12-31 12:55:00,539.93,540.24,539.82,539.83,420.0,539.93,540.24,539.82,539.83,420.0
2021-12-31 13:00:00,539.5,539.5,539.41,539.41,200.0,539.5,539.5,539.41,539.41,200.0
2021-12-31 13:05:00,540.09,541.79,540.09,541.79,3426.0,540.09,541.79,540.09,541.79,3426.0
2021-12-31 13:10:00,541.9,541.9,541.18,541.47,500.0,541.9,541.9,541.18,541.47,500.0
2021-12-31 13:15:00,541.47,541.47,541.47,541.47,0.0,541.47,541.47,541.47,541.47,0.0
2021-12-31 13:20:00,541.79,541.79,541.79,541.79,100.0,541.79,541.79,541.79,541.79,100.0
2021-12-31 13:25:00,541.86,542.7,541.82,541.83,2528.0,541.86,542.7,541.82,541.83,2528.0
2021-12-31 13:30:00,541.56,542.37,541.56,542.37,926.0,541.56,542.37,541.56,542.37,926.0
2021-12-31 13:35:00,541.86,542.0,541.86,541.98,405.0,541.86,542.0,541.86,541.98,405.0
2021-12-31 13:40:00,541.6,541.63,541.6,541.63,200.0,541.6,541.63,541.6,541.63,200.0
2021-12-31 13:45:00,541.74,542.07,540.92,540.92,900.0,541.74,542.07,540.92,540.92,900.0
2021-12-31 13:50:00,541.15,542.0,541.15,542.0,425.0,541.15,542.0,541.15,542.0,425.0
2021-12-31 13:55:00,542.32,542.5,541.74,542.0,1412.0,542.32,542.5,541.74,542.0,1412.0
2021-12-31 14:00:00,542.16,542.34,541.32,541.53,1800.0,542.16,542.34,541.32,541.53,1800.0
2021-12-31 14:05:00,542.22,542.22,541.87,541.97,450.0,542.22,542.22,541.87,541.97,450.0
2021-12-31 14:10:00,541.8,541.8,540.32,540.32,500.0,541.8,541.8,540.32,540.32,500.0
2021-12-31 14:15:00,540.71,540.75,540.32,540.74,700.0,540.71,540.75,540.32,540.74,700.0
2021-12-31 14:20:00,540.84,541.16,540.84,541.16,300.0,540.84,541.16,540.84,541.16,300.0
2021-12-31 14:25:00,541.36,542.5,541.36,542.5,852.0,541.36,542.5,541.36,542.5,852.0
2021-12-31 14:30:00,542.52,542.55,542.44,542.44,320.0,542.52,542.55,542.44,542.44,320.0
2021-12-31 14:35:00,542.59,542.59,542.0,542.06,1019.0,542.59,542.59,542.0,542.06,1019.0
2021-12-31 14:40:00,542.28,542.28,542.08,542.08,500.0,542.28,542.28,542.08,542.08,500.0
2021-12-31 14:45:00,542.14,542.14,541.71,541.9,1861.0,542.14,542.14,541.71,541.9,1861.0
2021-12-31 14:50:00,542.14,542.14,541.93,542.11,769.0,542.14,542.14,541.93,542.11,769.0
2021-12-31 14:55:00,542.16,542.16,541.26,541.58,825.0,542.16,542.16,541.26,541.58,825.0
2021-12-31 15:00:00,541.91,541.91,541.55,541.55,300.0,541.91,541.91,541.55,541.55,300.0
2021-12-31 15:05:00,541.52,542.0,540.65,541.18,2175.0,541.52,542.0,540.65,541.18,2175.0
2021-12-31 15:10:00,541.27,542.0,541.27,541.95,1100.0,541.27,542.0,541.27,541.95,1100.0
2021-12-31 15:15:00,541.07,541.26,540.72,540.72,640.0,541.07,541.26,540.72,540.72,640.0
2021-12-31 15:20:00,540.72,541.07,539.69,540.0,1981.0,540.72,541.07,539.69,540.0,1981.0
2021-12-31 15:25:00,539.82,539.98,539.82,539.98,300.0,539.82,539.98,539.82,539.98,300.0
2021-12-31 15:30:00,539.96,540.25,539.6,539.87,1000.0,539.96,540.25,539.6,539.87,1000.0
2021-12-31 15:35:00,540.13,540.13,537.17,537.17,1854.0,540.13,540.13,537.17,537.17,1854.0
2021-12-31 15:40:00,537.6,537.6,536.76,536.91,1805.0,537.6,537.6,536.76,536.91,1805.0
2021-12-31 15:45:00,536.26,536.75,535.41,536.15,3489.0,536.26,536.75,535.41,536.15,3489.0
2021-12-31 15:50:00,536.12,536.69,534.83,534.9,5711.0,536.12,536.69,534.83,534.9,5711.0
2021-12-31 15:55:00,534.81,536.25,534.46,535.97,29979.0,534.81,536.25,534.46,535.97,29979.0
2022-01-03 09:30:00,540.45,547.35,538.85,546.1,4834.0,540.45,547.35,538.85,546.1,4834.0
2022-01-03 09:35:00,546.21,550.0,546.04,547.82,3639.0,546.21,550.0,546.04,547.82,3639.0
2022-01-03 09:40:00,549.96,550.0,548.4,548.41,6003.0,549.96,550.0,548.4,548.41,6003.0
2022-01-03 09:45:00,549.52,550.0,545.52,546.14,4400.0,549.52,550.0,545.52,546.14,4400.0
2022-01-03 09:50:00,544.29,544.29,540.61,542.59,1026.0,544.29,544.29,540.61,542.59,1026.0
2022-01-03 09:55:00,542.0,543.61,540.1,540.78,5812.0,542.0,543.61,540.1,540.78,5812.0
2022-01-03 10:00:00,543.13,545.99,542.96,544.67,7295.0,543.13,545.99,542.96,544.67,7295.0
2022-01-03 10:05:00,545.72,545.72,543.03,543.04,2400.0,545.72,545.72,543.03,543.04,2400.0
2022-01-03 10:10:00,543.43,546.58,542.12,546.58,2421.0,543.43,546.58,542.12,546.58,2421.0
2022-01-03 10:15:00,546.58,548.8,546.58,546.89,1500.0,546.58,548.8,546.58,546.89,1500.0
2022-01-03 10:20:00,548.1,551.7,548.09,549.35,5386.0,548.1,551.7,548.09,549.35,5386.0
2022-01-03 10:25:00,551.7,556.59,551.7,556.59,5600.0,551.7,556.59,551.7,556.59,5600.0
2022-01-03 10:30:00,555.68,556.4,552.3,552.31,2607.0,555.68,556.4,552.3,552.31,2607.0
2022-01-03 10:35:00,552.34,552.34,550.16,550.5,1900.0,552.34,552.34,550.16,550.5,1900.0
2022-01-03 10:40:00,550.51,550.51,548.2,549.14,2248.0,550.51,550.51,548.2,549.14,2248.0
2022-01-03 10:45:00,550.19,551.44,549.46,549.46,1304.0,550.19,551.44,549.46,549.46,1304.0
2022-01-03 10:50:00,549.16,549.16,548.47,548.8,699.0,549.16,549.16,548.47,548.8,699.0
2022-01-03 10:55:00,549.41,549.47,547.05,547.05,1000.0,549.41,549.47,547.05,547.05,1000.0
2022-01-03 11:00:00,547.75,549.3,546.77,548.54,2425.0,547.75,549.3,546.77,548.54,2425.0
2022-01-03 11:05:00,549.22,549.42,548.14,548.37,1100.0,549.22,549.42,548.14,548.37,1100.0
2022-01-03 11:10:00,549.01,549.17,547.91,547.91,1012.0,549.01,549.17,547.91,547.91,1012.0
2022-01-03 11:15:00,548.35,548.86,548.21,548.85,1632.0,548.35,548.86,548.21,548.85,1632.0
2022-01-03 11:20:00,549.99,550.89,549.99,550.88,200.0,549.99,550.89,549.99,550.88,200.0
2022-01-03 11:25:00,550.17,552.35,548.68,551.83,2048.0,550.17,552.35,548.68,551.83,2048.0
2022-01-03 11:30:00,551.17,551.53,550.23,550.23,1383.0,551.17,551.53,550.23,550.23,1383.0
2022-01-03 11:35:00,550.0,550.0,548.79,548.88,1047.0,550.0,550.0,548.79,548.88,1047.0
2022-01-03 11:40:00,548.18,548.91,547.88,548.91,2574.0,548.18,548.91,547.88,548.91,2574.0
2022-01-03 11:45:00,548.87,549.12,547.56,548.17,6055.0,548.87,549.12,547.56,548.17,6055.0
2022-01-03 11:50:00,547.34,547.47,546.54,546.54,1034.0,547.34,547.47,546.54,546.54,1034.0
2022-01-03 11:55:00,546.19,546.39,545.28,545.98,1219.0,546.19,546.39,545.28,545.98,1219.0
2022-01-03 12:00:00,545.74,545.74,544.09,544.55,3617.0,545.74,545.74,544.09,544.55,3617.0
2022-01-03 12:05:00,544.52,544.53,544.16,544.33,1100.0,544.52,544.53,544.16,544.33,1100.0
2022-01-03 12:10:00,544.07,544.07,542.63,543.05,3133.0,544.07,544.07,542.63,543.05,3133.0
2022-01-03 12:15:00,543.12,543.12,542.63,542.63,947.0,543.12,543.12,542.63,542.63,947.0
2022-01-03 12:20:00,542.25,542.48,542.24,542.33,812.0,542.25,542.48,542.24,542.33,812.0
2022-01-03 12:25:00,542.33,543.47,542.32,543.0,2200.0,542.33,543.47,542.32,543.0,2200.0
2022-01-03 12:30:00,543.05,543.27,542.73,542.74,1412.0,543.05,543.27,542.73,542.74,1412.0
2022-01-03 12:35:00,542.35,542.74,542.35,542.7,1783.0,542.35,542.74,542.35,542.7,1783.0
2022-01-03 12:40:00,542.66,543.63,542.49,543.63,1634.0,542.66,543.63,542.49,543.63,1634.0
2022-01-03 12:45:00,543.19,546.18,543.19,546.18,800.0,543.19,546.18,543.19,546.18,800.0
2022-01-03 12:50:00,545.79,546.3,545.63,545.83,1747.0,545.79,546.3,545.63,545.83,1747.0
2022-01-03 12:55:00,545.48,546.66,545.48,546.65,1000.0,545.48,546.66,545.48,546.65,1000.0
2022-01-03 13:00:00,546.15,546.55,544.31,545.01,3160.0,546.15,546.55,544.31,545.01,3160.0
2022-01-03 13:05:00,544.72,545.68,544.35,544.83,1750.0,544.72,545.68,544.35,544.83,1750.0
2022-01-03 13:10:00,544.49,544.82,542.16,542.77,3719.0,544.49,544.82,542.16,542.77,3719.0
2022-01-03 13:15:00,542.85,543.56,542.66,543.56,859.0,542.85,543.56,542.66,543.56,859.0
2022-01-03 13:20:00,543.86,543.86,543.41,543.41,714.0,543.86,543.86,543.41,543.41,714.0
2022-01-03 13:25:00,543.41,543.73,543.38,543.71,1052.0,543.41,543.73,543.38,543.71,1052.0
2022-01-03 13:30:00,543.68,544.28,543.68,544.21,885.0,543.68,544.28,543.68,544.21,885.0
2022-01-03 13:35:00,544.45,544.86,544.37,544.57,600.0,544.45,544.86,544.37,544.57,600.0
2022-01-03 13:40:00,544.95,544.95,544.35,544.35,424.0,544.95,544.95,544.35,544.35,424.0
2022-01-03 13:45:00,544.74,544.97,544.16,544.16,1113.0,544.74,544.97,544.16,544.16,1113.0
2022-01-03 13:50:00,544.54,544.54,543.8,544.04,2178.0,544.54,544.54,543.8,544.04,2178.0
2022-01-03 13:55:00,544.51,546.08,544.51,545.3,550.0,544.51,546.08,544.51,545.3,550.0
2022-01-03 14:00:00,545.85,545.85,545.84,545.85,100.0,545.85,545.85,545.84,545.85,100.0
2022-01-03 14:05:00,545.97,547.1,545.97,547.09,400.0,545.97,547.1,545.97,547.09,400.0
2022-01-03 14:10:00,547.22,547.26,545.09,545.23,1989.0,547.22,547.26,545.09,545.23,1989.0
2022-01-03 14:15:00,544.57,545.14,543.93,544.33,881.0,544.57,545.14,543.93,544.33,881.0
2022-01-03 14:20:00,543.94,544.77,543.76,543.92,1400.0,543.94,544.77,543.76,543.92,1400.0
2022-01-03 14:25:00,544.44,544.44,544.44,544.44,125.0,544.44,544.44,544.44,544.44,125.0
2022-01-03 14:30:00,544.32,545.0,543.99,544.39,883.0,544.32,545.0,543.99,544.39,883.0
2022-01-03 14:35:00,544.15,544.15,543.14,543.55,1601.0,544.15,544.15,543.14,543.55,1601.0
2022-01-03 14:40:00,543.65,543.65,542.22,542.22,500.0,543.65,543.65,542.22,542.22,500.0
2022-01-03 14:45:00,542.16,543.01,541.98,543.01,1538.0,542.16,543.01,541.98,543.01,1538.0
2022-01-03 14:50:00,542.77,543.03,542.55,543.03,1200.0,542.77,543.03,542.55,543.03,1200.0
2022-01-03 14:55:00,543.12,543.12,542.91,542.91,700.0,543.12,543.12,542.91,542.91,700.0
2022-01-03 15:00:00,542.58,542.58,542.58,542.58,112.0,542.58,542.58,542.58,542.58,112.0
2022-01-03 15:05:00,542.94,543.11,542.94,543.11,690.0,542.94,543.11,542.94,543.11,690.0
2022-01-03 15:10:00,543.76,543.76,540.88,540.88,2294.0,543.76,543.76,540.88,540.88,2294.0
2022-01-03 15:15:00,541.52,542.0,541.51,542.0,1128.0,541.52,542.0,541.51,542.0,1128.0
2022-01-03 15:20:00,541.58,542.43,541.58,542.43,2000.0,541.58,542.43,541.58,542.43,2000.0
2022-01-03 15:25:00,542.9,543.22,542.42,542.57,1799.0,542.9,543.22,542.42,542.57,1799.0
2022-01-03 15:30:00,542.92,543.07,542.66,543.0,639.0,542.92,543.07,542.66,543.0,639.0
2022-01-03 15:35:00,542.58,542.58,541.6,541.96,1600.0,542.58,542.58,541.6,541.96,1600.0
2022-01-03 15:40:00,541.6,541.6,539.0,539.0,2212.0,541.6,541.6,539.0,539.0,2212.0
2022-01-03 15:45:00,539.61,540.27,537.39,539.28,5391.0,539.61,540.27,537.39,539.28,5391.0
2022-01-03 15:50:00,538.49,539.63,537.68,538.07,5543.0,538.49,539.63,537.68,538.07,5543.0
2022-01-03 15:55:00,537.88,539.32,537.53,538.84,10464.0,537.88,539.32,537.53,538.84,10464.0
2022-01-04 09:30:00,543.6,548.09,540.71,548.09,8870.0,543.6,548.09,540.71,548.09,8870.0
2022-01-04 09:35:00,548.52,548.53,541.7,547.27,1902.0,548.52,548.53,541.7,547.27,1902.0
2022-01-04 09:40:00,547.28,548.0,541.69,548.0,6210.0,547.28,548.0,541.69,548.0,6210.0
2022-01-04 09:45:00,547.37,548.0,546.87,547.15,2528.0,547.37,548.0,546.87,547.15,2528.0
2022-01-04 09:50:00,544.34,544.34,538.37,538.37,1484.0,544.34,544.34,538.37,538.37,1484.0
2022-01-04 09:55:00,539.0,539.82,536.0,536.0,1844.0,539.0,539.82,536.0,536.0,1844.0
2022-01-04 10:00:00,537.45,537.45,531.43,531.43,3434.0,537.45,537.45,531.43,531.43,3434.0
2022-01-04 10:05:00,531.75,532.36,528.0,528.0,3283.0,531.75,532.36,528.0,528.0,3283.0
2022-01-04 10:10:00,528.5,529.81,526.6,529.0,6591.0,528.5,529.81,526.6,529.0,6591.0
2022-01-04 10:15:00,530.21,532.51,529.52,529.52,600.0,530.21,532.51,529.52,529.52,600.0
2022-01-04 10:20:00,528.54,529.37,527.33,529.36,1562.0,528.54,529.37,527.33,529.36,1562.0
2022-01-04 10:25:00,528.36,530.49,527.71,530.49,2314.0,528.36,530.49,527.71,530.49,2314.0
2022-01-04 10:30:00,530.5,530.8,529.5,529.5,1700.0,530.5,530.8,529.5,529.5,1700.0
2022-01-04 10:35:00,529.18,530.43,527.97,530.43,4227.0,529.18,530.43,527.97,530.43,4227.0
2022-01-04 10:40:00,529.45,530.19,526.29,527.12,2778.0,529.45,530.19,526.29,527.12,2778.0
2022-01-04 10:45:00,527.54,530.16,527.06,530.16,2904.0,527.54,530.16,527.06,530.16,2904.0
2022-01-04 10:50:00,530.46,531.27,530.1,530.1,855.0,530.46,531.27,530.1,530.1,855.0
2022-01-04 10:55:00,529.27,529.84,527.26,528.85,998.0,529.27,529.84,527.26,528.85,998.0
2022-01-04 11:00:00,528.76,529.0,525.63,527.1,5370.0,528.76,529.0,525.63,527.1,5370.0
2022-01-04 11:05:00,526.88,530.62,526.88,530.62,1503.0,526.88,530.62,526.88,530.62,1503.0
2022-01-04 11:10:00,531.37,532.49,531.36,532.18,1027.0,531.37,532.49,531.36,532.18,1027.0
2022-01-04 11:15:00,532.46,532.46,531.85,531.86,500.0,532.46,532.46,531.85,531.86,500.0
2022-01-04 11:20:00,534.4,535.9,534.28,534.28,514.0,534.4,535.9,534.28,534.28,514.0
2022-01-04 11:25:00,532.28,533.62,532.28,533.0,453.0,532.28,533.62,532.28,533.0,453.0
2022-01-04 11:30:00,532.17,533.5,532.06,532.35,1600.0,532.17,533.5,532.06,532.35,1600.0
2022-01-04 11:35:00,532.71,532.71,532.16,532.33,440.0,532.71,532.71,532.16,532.33,440.0
2022-01-04 11:40:00,531.71,532.38,531.71,532.0,989.0,531.71,532.38,531.71,532.0,989.0
2022-01-04 11:45:00,532.3,534.51,532.3,534.51,1724.0,532.3,534.51,532.3,534.51,1724.0
2022-01-04 11:50:00,534.89,534.89,533.74,534.42,3400.0,534.89,534.89,533.74,534.42,3400.0
2022-01-04 11:55:00,534.19,534.19,534.0,534.13,346.0,534.19,534.19,534.0,534.13,346.0
2022-01-04 12:00:00,533.26,533.8,532.71,532.9,2400.0,533.26,533.8,532.71,532.9,2400.0
2022-01-04 12:05:00,531.92,531.92,530.65,531.65,1214.0,531.92,531.92,530.65,531.65,1214.0
2022-01-04 12:10:00,531.72,531.98,531.5,531.98,500.0,531.72,531.98,531.5,531.98,500.0
2022-01-04 12:15:00,532.12,533.5,532.12,533.5,800.0,532.12,533.5,532.12,533.5,800.0
2022-01-04 12:20:00,533.4,533.75,532.27,532.61,1200.0,533.4,533.75,532.27,532.61,1200.0
2022-01-04 12:25:00,532.77,533.12,531.19,531.19,4268.0,532.77,533.12,531.19,531.19,4268.0
2022-01-04 12:30:00,531.2,531.2,530.1,530.95,700.0,531.2,531.2,530.1,530.95,700.0
2022-01-04 12:35:00,531.49,533.56,531.37,533.56,2504.0,531.49,533.56,531.37,533.56,2504.0
2022-01-04 12:40:00,532.97,533.99,532.97,533.99,509.0,532.97,533.99,532.97,533.99,509.0
2022-01-04 12:45:00,534.0,534.0,533.25,533.25,200.0,534.0,534.0,533.25,533.25,200.0
2022-01-04 12:50:00,532.91,533.69,532.34,532.69,2817.0,532.91,533.69,532.34,532.69,2817.0
2022-01-04 12:55:00,534.16,534.23,532.95,532.98,1073.0,534.16,534.23,532.95,532.98,1073.0
2022-01-04 13:00:00,532.8,533.48,532.79,533.48,205.0,532.8,533.48,532.79,533.48,205.0
2022-01-04 13:05:00,533.71,533.71,533.7,533.71,200.0,533.71,533.71,533.7,533.71,200.0
2022-01-04 13:10:00,533.77,534.49,533.77,534.45,400.0,533.77,534.49,533.77,534.45,400.0
2022-01-04 13:15:00,534.58,535.0,533.52,533.52,850.0,534.58,535.0,533.52,533.52,850.0
2022-01-04 13:20:00,533.28,533.31,532.92,532.96,786.0,533.28,533.31,532.92,532.96,786.0
2022-01-04 13:25:00,534.27,534.27,534.27,534.27,100.0,534.27,534.27,534.27,534.27,100.0
2022-01-04 13:30:00,533.77,534.23,531.77,532.24,7771.0,533.77,534.23,531.77,532.24,7771.0
2022-01-04 13:35:00,532.51,532.96,532.51,532.96,800.0,532.51,532.96,532.51,532.96,800.0
2022-01-04 13:40:00,533.03,533.32,532.83,532.83,803.0,533.03,533.32,532.83,532.83,803.0
2022-01-04 13:45:00,533.15,533.16,532.55,532.56,200.0,533.15,533.16,532.55,532.56,200.0
2022-01-04 13:50:00,531.95,531.95,531.22,531.22,552.0,531.95,531.95,531.22,531.22,552.0
2022-01-04 13:55:00,530.19,530.19,529.76,529.76,700.0,530.19,530.19,529.76,529.76,700.0
2022-01-04 14:00:00,529.98,530.27,529.98,530.19,601.0,529.98,530.27,529.98,530.19,601.0
2022-01-04 14:05:00,530.09,530.09,529.58,529.58,400.0,530.09,530.09,529.58,529.58,400.0
2022-01-04 14:10:00,529.48,531.36,529.43,531.01,1200.0,529.48,531.36,529.43,531.01,1200.0
2022-01-04 14:15:00,531.6,531.67,531.5,531.55,500.0,531.6,531.67,531.5,531.55,500.0
2022-01-04 14:20:00,530.95,531.23,530.1,530.1,664.0,530.95,531.23,530.1,530.1,664.0
2022-01-04 14:25:00,529.01,529.8,528.68,529.09,1338.0,529.01,529.8,528.68,529.09,1338.0
2022-01-04 14:30:00,529.41,529.49,529.41,529.49,600.0,529.41,529.49,529.41,529.49,600.0
2022-01-04 14:35:00,528.91,528.91,528.31,528.56,497.0,528.91,528.91,528.31,528.56,497.0
2022-01-04 14:40:00,528.87,530.81,528.72,529.6,2007.0,528.87,530.81,528.72,529.6,2007.0
2022-01-04 14:45:00,529.74,529.74,526.9,528.85,1501.0,529.74,529.74,526.9,528.85,1501.0
2022-01-04 14:50:00,529.13,529.13,528.1,528.11,400.0,529.13,529.13,528.1,528.11,400.0
2022-01-04 14:55:00,528.31,529.65,528.31,529.65,1680.0,528.31,529.65,528.31,529.65,1680.0
2022-01-04 15:00:00,530.0,532.14,530.0,532.13,800.0,530.0,532.14,530.0,532.13,800.0
2022-01-04 15:05:00,532.17,532.24,531.58,532.02,1839.0,532.17,532.24,531.58,532.02,1839.0
2022-01-04 15:10:00,532.15,532.92,532.15,532.27,3477.0,532.15,532.92,532.15,532.27,3477.0
2022-01-04 15:15:00,531.92,531.92,530.67,530.74,1060.0,531.92,531.92,530.67,530.74,1060.0
2022-01-04 15:20:00,530.77,531.4,530.23,530.24,1790.0,530.77,531.4,530.23,530.24,1790.0
2022-01-04 15:25:00,530.65,530.87,530.03,530.5,3041.0,530.65,530.87,530.03,530.5,3041.0
2022-01-04 15:30:00,530.5,530.95,529.12,530.95,4152.0,530.5,530.95,529.12,530.95,4152.0
2022-01-04 15:35:00,530.54,531.23,530.51,530.99,2816.0,530.54,531.23,530.51,530.99,2816.0
2022-01-04 15:40:00,530.07,530.79,529.78,529.78,3282.0,530.07,530.79,529.78,529.78,3282.0
2022-01-04 15:45:00,530.0,530.36,529.36,529.63,3207.0,530.0,530.36,529.36,529.63,3207.0
2022-01-04 15:50:00,529.56,530.88,529.55,530.64,7505.0,529.56,530.88,529.55,530.64,7505.0
2022-01-04 15:55:00,530.75,530.76,529.03,530.09,15877.0,530.75,530.76,529.03,530.09,15877.0
2022-01-05 09:30:00,524.0,525.88,523.37,523.51,3524.0,524.0,525.88,523.37,523.51,3524.0
2022-01-05 09:35:00,520.15,521.76,516.67,519.47,6019.0,520.15,521.76,516.67,519.47,6019.0
2022-01-05 09:40:00,516.66,522.1,516.66,519.0,17889.0,516.66,522.1,516.66,519.0,17889.0
2022-01-05 09:45:00,518.4,520.64,517.75,520.64,3232.0,518.4,520.64,517.75,520.64,3232.0
2022-01-05 09:50:00,520.3,525.17,520.0,523.0,1814.0,520.3,525.17,520.0,523.0,1814.0
2022-01-05 09:55:00,522.85,526.82,522.68,526.0,3766.0,522.85,526.82,522.68,526.0,3766.0
2022-01-05 10:00:00,525.15,529.36,525.15,529.33,2990.0,525.15,529.36,525.15,529.33,2990.0
2022-01-05 10:05:00,529.59,530.25,527.65,529.03,6302.0,529.59,530.25,527.65,529.03,6302.0
2022-01-05 10:10:00,529.83,533.37,529.83,532.44,1900.0,529.83,533.37,529.83,532.44,1900.0
2022-01-05 10:15:00,531.87,531.87,528.76,528.76,3940.0,531.87,531.87,528.76,528.76,3940.0
2022-01-05 10:20:00,528.58,529.22,527.92,527.92,1127.0,528.58,529.22,527.92,527.92,1127.0
2022-01-05 10:25:00,529.5,532.32,529.5,530.74,5421.0,529.5,532.32,529.5,530.74,5421.0
2022-01-05 10:30:00,530.74,530.74,529.64,529.97,1300.0,530.74,530.74,529.64,529.97,1300.0
2022-01-05 10:35:00,529.42,529.5,527.34,527.34,1623.0,529.42,529.5,527.34,527.34,1623.0
2022-01-05 10:40:00,527.38,528.89,526.78,528.89,2205.0,527.38,528.89,526.78,528.89,2205.0
2022-01-05 10:45:00,528.89,529.99,528.64,528.64,1046.0,528.89,529.99,528.64,528.64,1046.0
2022-01-05 10:50:00,529.1,531.21,527.84,530.13,2227.0,529.1,531.21,527.84,530.13,2227.0
2022-01-05 10:55:00,530.61,530.61,529.54,529.54,815.0,530.61,530.61,529.54,529.54,815.0
2022-01-05 11:00:00,527.77,528.67,527.77,528.67,500.0,527.77,528.67,527.77,528.67,500.0
2022-01-05 11:05:00,528.81,528.81,528.27,528.27,400.0,528.81,528.81,528.27,528.27,400.0
2022-01-05 11:10:00,528.12,528.12,527.37,527.37,401.0,528.12,528.12,527.37,527.37,401.0
2022-01-05 11:15:00,527.38,527.38,525.0,526.51,2125.0,527.38,527.38,525.0,526.51,2125.0
2022-01-05 11:20:00,526.25,526.59,525.29,526.59,4303.0,526.25,526.59,525.29,526.59,4303.0
2022-01-05 11:25:00,526.79,528.1,526.72,528.04,1600.0,526.79,528.1,526.72,528.04,1600.0
2022-01-05 11:30:00,528.15,529.32,527.45,527.81,2267.0,528.15,529.32,527.45,527.81,2267.0
2022-01-05 11:35:00,527.45,527.98,527.45,527.7,400.0,527.45,527.98,527.45,527.7,400.0
2022-01-05 11:40:00,527.82,528.31,527.09,527.55,2816.0,527.82,528.31,527.09,527.55,2816.0
2022-01-05 11:45:00,527.6,528.09,526.55,526.55,1412.0,527.6,528.09,526.55,526.55,1412.0
2022-01-05 11:50:00,526.25,527.28,526.25,526.62,500.0,526.25,527.28,526.25,526.62,500.0
2022-01-05 11:55:00,526.35,527.89,526.35,527.26,1924.0,526.35,527.89,526.35,527.26,1924.0
2022-01-05 12:00:00,526.61,526.67,525.77,526.09,1339.0,526.61,526.67,525.77,526.09,1339.0
2022-01-05 12:05:00,526.51,526.54,525.75,525.75,836.0,526.51,526.54,525.75,525.75,836.0
2022-01-05 12:10:00,525.68,525.87,525.68,525.87,320.0,525.68,525.87,525.68,525.87,320.0
2022-01-05 12:15:00,525.87,529.45,525.86,527.26,9145.0,525.87,529.45,525.86,527.26,9145.0
2022-01-05 12:20:00,527.94,528.06,527.5,527.85,1183.0,527.94,528.06,527.5,527.85,1183.0
2022-01-05 12:25:00,527.84,527.84,527.3,527.69,2746.0,527.84,527.84,527.3,527.69,2746.0
2022-01-05 12:30:00,527.77,527.77,525.59,525.59,2405.0,527.77,527.77,525.59,525.59,2405.0
2022-01-05 12:35:00,525.59,526.05,525.4,525.83,3412.0,525.59,526.05,525.4,525.83,3412.0
2022-01-05 12:40:00,525.51,526.1,522.97,522.97,2618.0,525.51,526.1,522.97,522.97,2618.0
2022-01-05 12:45:00,522.99,522.99,521.98,522.49,1756.0,522.99,522.99,521.98,522.49,1756.0
2022-01-05 12:50:00,522.7,522.7,521.41,521.41,1100.0,522.7,522.7,521.41,521.41,1100.0
2022-01-05 12:55:00,521.74,522.75,520.5,520.5,5076.0,521.74,522.75,520.5,520.5,5076.0
2022-01-05 13:00:00,520.54,520.54,518.96,518.97,1321.0,520.54,520.54,518.96,518.97,1321.0
2022-01-05 13:05:00,518.88,518.88,516.01,516.01,2886.0,518.88,518.88,516.01,516.01,2886.0
2022-01-05 13:10:00,516.65,518.0,516.65,517.5,1900.0,516.65,518.0,516.65,517.5,1900.0
2022-01-05 13:15:00,517.69,518.59,517.35,518.59,2000.0,517.69,518.59,517.35,518.59,2000.0
2022-01-05 13:20:00,517.88,518.4,517.87,518.4,700.0,517.88,518.4,517.87,518.4,700.0
2022-01-05 13:25:00,518.39,519.67,518.0,518.0,2468.0,518.39,519.67,518.0,518.0,2468.0
2022-01-05 13:30:00,518.08,518.3,517.04,518.3,1402.0,518.08,518.3,517.04,518.3,1402.0
2022-01-05 13:35:00,518.14,518.14,516.76,517.45,1339.0,518.14,518.14,516.76,517.45,1339.0
2022-01-05 13:40:00,517.57,517.64,515.04,515.04,1200.0,517.57,517.64,515.04,515.04,1200.0
2022-01-05 13:45:00,515.0,516.86,514.69,515.77,3358.0,515.0,516.86,514.69,515.77,3358.0
2022-01-05 13:50:00,515.94,519.07,515.72,519.07,2055.0,515.94,519.07,515.72,519.07,2055.0
2022-01-05 13:55:00,518.37,518.37,517.81,518.27,1362.0,518.37,518.37,517.81,518.27,1362.0
2022-01-05 14:00:00,518.28,520.46,517.63,518.17,6097.0,518.28,520.46,517.63,518.17,6097.0
2022-01-05 14:05:00,518.75,520.3,517.46,519.06,3886.0,518.75,520.3,517.46,519.06,3886.0
2022-01-05 14:10:00,519.63,519.8,514.66,514.67,2363.0,519.63,519.8,514.66,514.67,2363.0
2022-01-05 14:15:00,514.0,514.32,512.98,512.98,3084.0,514.0,514.32,512.98,512.98,3084.0
2022-01-05 14:20:00,512.53,513.79,512.53,512.96,2324.0,512.53,513.79,512.53,512.96,2324.0
2022-01-05 14:25:00,512.84,513.51,511.14,511.99,4565.0,512.84,513.51,511.14,511.99,4565.0
2022-01-05 14:30:00,511.56,512.05,509.46,510.64,9066.0,511.56,512.05,509.46,510.64,9066.0
2022-01-05 14:35:00,510.62,511.3,508.58,509.66,4970.0,510.62,511.3,508.58,509.66,4970.0
2022-01-05 14:40:00,508.38,508.9,506.63,506.63,4187.0,508.38,508.9,506.63,506.63,4187.0
2022-01-05 14:45:00,507.3,508.13,507.0,507.62,2944.0,507.3,508.13,507.0,507.62,2944.0
2022-01-05 14:50:00,507.67,507.97,505.51,506.52,2445.0,507.67,507.97,505.51,506.52,2445.0
2022-01-05 14:55:00,506.64,506.92,504.99,505.75,2978.0,506.64,506.92,504.99,505.75,2978.0
2022-01-05 15:00:00,505.93,506.36,504.68,504.97,2500.0,505.93,506.36,504.68,504.97,2500.0
2022-01-05 15:05:00,504.75,505.48,503.78,504.96,7286.0,504.75,505.48,503.78,504.96,7286.0
2022-01-05 15:10:00,504.82,507.04,504.81,506.27,3684.0,504.82,507.04,504.81,506.27,3684.0
2022-01-05 15:15:00,505.77,506.52,504.5,506.0,4575.0,505.77,506.52,504.5,506.0,4575.0
2022-01-05 15:20:00,506.19,507.51,505.86,506.53,3095.0,506.19,507.51,505.86,506.53,3095.0
2022-01-05 15:25:00,506.05,506.44,504.77,505.46,2875.0,506.05,506.44,504.77,505.46,2875.0
2022-01-05 15:30:00,505.6,505.85,504.36,504.37,27418.0,505.6,505.85,504.36,504.37,27418.0
2022-01-05 15:35:00,504.67,506.83,504.11,506.73,20756.0,504.67,506.83,504.11,506.73,20756.0
2022-01-05 15:40:00,507.23,507.62,506.07,506.11,4254.0,507.23,507.62,506.07,506.11,4254.0
2022-01-05 15:45:00,505.7,506.37,505.23,506.07,6197.0,505.7,506.37,505.23,506.07,6197.0
2022-01-05 15:50:00,505.55,508.63,505.55,508.5,14298.0,505.55,508.63,505.55,508.5,14298.0
2022-01-05 15:55:00,508.48,508.48,505.03,505.85,34537.0,508.48,508.48,505.03,505.85,34537.0
2022-01-06 09:30:00,513.68,513.68,503.81,508.26,7664.0,513.68,513.68,503.81,508.26,7664.0
2022-01-06 09:35:00,511.44,514.22,510.17,513.97,1551.0,511.44,514.22,510.17,513.97,1551.0
2022-01-06 09:40:00,513.47,513.5,507.13,508.09,6438.0,513.47,513.5,507.13,508.09,6438.0
2022-01-06 09:45:00,509.41,511.79,508.42,511.05,4028.0,509.41,511.79,508.42,511.05,4028.0
2022-01-06 09:50:00,511.79,511.79,506.38,506.38,6659.0,511.79,511.79,506.38,506.38,6659.0
2022-01-06 09:55:00,505.85,505.85,501.07,502.89,2745.0,505.85,505.85,501.07,502.89,2745.0
2022-01-06 10:00:00,504.06,506.16,498.0,498.0,9274.0,504.06,506.16,498.0,498.0,9274.0
2022-01-06 10:05:00,497.1,501.67,496.63,501.67,7410.0,497.1,501.67,496.63,501.67,7410.0
2022-01-06 10:10:00,501.75,501.75,497.97,499.96,8218.0,501.75,501.75,497.97,499.96,8218.0
2022-01-06 10:15:00,499.96,504.49,499.96,502.55,3205.0,499.96,504.49,499.96,502.55,3205.0
2022-01-06 10:20:00,501.73,504.65,501.48,503.53,4033.0,501.73,504.65,501.48,503.53,4033.0
2022-01-06 10:25:00,503.53,505.57,503.53,505.0,4377.0,503.53,505.57,503.53,505.0,4377.0
2022-01-06 10:30:00,505.82,508.25,504.92,506.73,5363.0,505.82,508.25,504.92,506.73,5363.0
2022-01-06 10:35:00,506.57,508.88,506.57,508.17,2696.0,506.57,508.88,506.57,508.17,2696.0
2022-01-06 10:40:00,508.25,510.0,506.84,510.0,16747.0,508.25,510.0,506.84,510.0,16747.0
2022-01-06 10:45:00,511.0,514.98,510.5,514.48,11508.0,511.0,514.98,510.5,514.48,11508.0
2022-01-06 10:50:00,513.74,515.77,513.02,515.25,2300.0,513.74,515.77,513.02,515.25,2300.0
2022-01-06 10:55:00,516.0,516.61,514.72,514.88,2400.0,516.0,516.61,514.72,514.88,2400.0
2022-01-06 11:00:00,514.97,515.27,512.77,513.96,765.0,514.97,515.27,512.77,513.96,765.0
2022-01-06 11:05:00,514.87,517.12,514.87,516.83,700.0,514.87,517.12,514.87,516.83,700.0
2022-01-06 11:10:00,517.25,518.0,516.82,517.46,701.0,517.25,518.0,516.82,517.46,701.0
2022-01-06 11:15:00,517.64,521.26,517.13,517.76,4556.0,517.64,521.26,517.13,517.76,4556.0
2022-01-06 11:20:00,515.95,518.34,515.95,518.34,310.0,515.95,518.34,515.95,518.34,310.0
2022-01-06 11:25:00,517.16,518.32,515.62,517.07,1252.0,517.16,518.32,515.62,517.07,1252.0
2022-01-06 11:30:00,518.12,518.12,512.82,514.26,2528.0,518.12,518.12,512.82,514.26,2528.0
2022-01-06 11:35:00,513.44,515.82,512.58,515.82,1856.0,513.44,515.82,512.58,515.82,1856.0
2022-01-06 11:40:00,515.4,518.03,515.22,518.03,1808.0,515.4,518.03,515.22,518.03,1808.0
2022-01-06 11:45:00,516.25,517.0,515.73,517.0,797.0,516.25,517.0,515.73,517.0,797.0
2022-01-06 11:50:00,517.66,517.66,515.48,517.5,300.0,517.66,517.66,515.48,517.5,300.0
2022-01-06 11:55:00,517.28,519.09,517.28,519.09,764.0,517.28,519.09,517.28,519.09,764.0
2022-01-06 12:00:00,518.75,519.15,518.02,519.15,1200.0,518.75,519.15,518.02,519.15,1200.0
2022-01-06 12:05:00,518.29,521.27,518.18,520.71,4534.0,518.29,521.27,518.18,520.71,4534.0
2022-01-06 12:10:00,520.53,520.53,519.25,520.02,849.0,520.53,520.53,519.25,520.02,849.0
2022-01-06 12:15:00,519.91,520.84,519.6,520.08,3370.0,519.91,520.84,519.6,520.08,3370.0
2022-01-06 12:20:00,520.24,522.84,519.79,522.83,5374.0,520.24,522.84,519.79,522.83,5374.0
2022-01-06 12:25:00,522.9,523.18,522.04,523.18,3700.0,522.9,523.18,522.04,523.18,3700.0
2022-01-06 12:30:00,522.16,523.2,520.29,523.2,1450.0,522.16,523.2,520.29,523.2,1450.0
2022-01-06 12:35:00,522.18,522.18,520.25,521.01,1523.0,522.18,522.18,520.25,521.01,1523.0
2022-01-06 12:40:00,520.4,523.91,520.4,523.91,2788.0,520.4,523.91,520.4,523.91,2788.0
2022-01-06 12:45:00,523.15,523.84,522.57,523.84,2330.0,523.15,523.84,522.57,523.84,2330.0
2022-01-06 12:50:00,524.11,525.0,523.5,523.72,3100.0,524.11,525.0,523.5,523.72,3100.0
2022-01-06 12:55:00,524.74,524.86,522.34,522.35,1700.0,524.74,524.86,522.34,522.35,1700.0
2022-01-06 13:00:00,522.0,523.06,522.0,523.06,950.0,522.0,523.06,522.0,523.06,950.0
2022-01-06 13:05:00,524.13,524.13,523.0,523.16,1072.0,524.13,524.13,523.0,523.16,1072.0
2022-01-06 13:10:00,523.75,523.76,522.57,522.58,300.0,523.75,523.76,522.57,522.58,300.0
2022-01-06 13:15:00,522.45,522.58,520.9,522.58,812.0,522.45,522.58,520.9,522.58,812.0
2022-01-06 13:20:00,521.48,521.61,520.42,521.13,2423.0,521.48,521.61,520.42,521.13,2423.0
2022-01-06 13:25:00,520.31,522.12,520.1,521.11,2401.0,520.31,522.12,520.1,521.11,2401.0
2022-01-06 13:30:00,521.4,521.88,519.23,521.88,1569.0,521.4,521.88,519.23,521.88,1569.0
2022-01-06 13:35:00,522.36,522.39,521.66,522.0,800.0,522.36,522.39,521.66,522.0,800.0
2022-01-06 13:40:00,522.25,523.43,522.25,523.43,4492.0,522.25,523.43,522.25,523.43,4492.0
2022-01-06 13:45:00,523.51,524.34,523.51,524.34,812.0,523.51,524.34,523.51,524.34,812.0
2022-01-06 13:50:00,524.61,524.61,523.02,524.33,1450.0,524.61,524.61,523.02,524.33,1450.0
2022-01-06 13:55:00,524.33,524.33,523.07,524.23,723.0,524.33,524.33,523.07,524.23,723.0
2022-01-06 14:00:00,524.3,524.3,523.05,523.32,2141.0,524.3,524.3,523.05,523.32,2141.0
2022-01-06 14:05:00,524.19,525.29,524.19,525.29,624.0,524.19,525.29,524.19,525.29,624.0
2022-01-06 14:10:00,525.56,525.56,524.72,525.0,1819.0,525.56,525.56,524.72,525.0,1819.0
2022-01-06 14:15:00,524.91,525.56,524.47,525.06,2717.0,524.91,525.56,524.47,525.06,2717.0
2022-01-06 14:20:00,525.01,525.01,524.1,524.1,673.0,525.01,525.01,524.1,524.1,673.0
2022-01-06 14:25:00,524.96,524.96,523.6,523.6,1102.0,524.96,524.96,523.6,523.6,1102.0
2022-01-06 14:30:00,523.73,525.81,523.72,523.89,1198.0,523.73,525.81,523.72,523.89,1198.0
2022-01-06 14:35:00,524.99,524.99,518.59,521.99,3442.0,524.99,524.99,518.59,521.99,3442.0
2022-01-06 14:40:00,523.24,523.34,522.76,523.29,1600.0,523.24,523.34,522.76,523.29,1600.0
2022-01-06 14:45:00,524.1,524.1,524.1,524.1,100.0,524.1,524.1,524.1,524.1,100.0
2022-01-06 14:50:00,525.0,525.0,523.6,524.24,700.0,525.0,525.0,523.6,524.24,700.0
2022-01-06 14:55:00,524.86,524.86,523.63,523.65,2000.0,524.86,524.86,523.63,523.65,2000.0
2022-01-06 15:00:00,523.96,525.45,523.95,524.88,1613.0,523.96,525.45,523.95,524.88,1613.0
2022-01-06 15:05:00,524.38,524.39,523.37,523.39,900.0,524.38,524.39,523.37,523.39,900.0
2022-01-06 15:10:00,523.37,523.37,522.59,522.59,1485.0,523.37,523.37,522.59,522.59,1485.0
2022-01-06 15:15:00,522.61,523.18,521.74,521.75,950.0,522.61,523.18,521.74,521.75,950.0
2022-01-06 15:20:00,522.46,523.68,521.65,521.65,2140.0,522.46,523.68,521.65,521.65,2140.0
2022-01-06 15:25:00,522.01,522.17,521.75,522.17,1284.0,522.01,522.17,521.75,522.17,1284.0
2022-01-06 15:30:00,522.65,522.85,520.84,521.76,1964.0,522.65,522.85,520.84,521.76,1964.0
2022-01-06 15:35:00,522.15,522.15,520.14,520.16,2076.0,522.15,522.15,520.14,520.16,2076.0
2022-01-06 15:40:00,520.55,521.0,519.94,520.91,3533.0,520.55,521.0,519.94,520.91,3533.0
2022-01-06 15:45:00,520.25,520.47,519.14,519.14,3979.0,520.25,520.47,519.14,519.14,3979.0
2022-01-06 15:50:00,519.14,519.77,518.46,519.09,6655.0,519.14,519.77,518.46,519.09,6655.0
2022-01-06 15:55:00,519.07,519.07,517.05,517.06,13399.0,519.07,519.07,517.05,517.06,13399.0
2022-01-07 09:30:00,512.23,512.51,506.3,512.51,5426.0,512.23,512.51,506.3,512.51,5426.0
2022-01-07 09:35:00,511.27,512.3,507.67,512.3,1570.0,511.27,512.3,507.67,512.3,1570.0
2022-01-07 09:40:00,514.02,520.65,514.02,518.47,1985.0,514.02,520.65,514.02,518.47,1985.0
2022-01-07 09:45:00,520.65,520.65,514.12,514.12,968.0,520.65,520.65,514.12,514.12,968.0
2022-01-07 09:50:00,515.2,515.2,514.37,514.68,650.0,515.2,515.2,514.37,514.68,650.0
2022-01-07 09:55:00,514.5,518.47,514.5,514.53,1514.0,514.5,518.47,514.5,514.53,1514.0
2022-01-07 10:00:00,514.51,514.83,514.45,514.77,608.0,514.51,514.83,514.45,514.77,608.0
2022-01-07 10:05:00,513.56,513.56,509.78,509.79,3741.0,513.56,513.56,509.78,509.79,3741.0
2022-01-07 10:10:00,510.99,511.83,508.01,508.01,3945.0,510.99,511.83,508.01,508.01,3945.0
2022-01-07 10:15:00,507.84,508.47,506.43,506.43,4480.0,507.84,508.47,506.43,506.43,4480.0
2022-01-07 10:20:00,506.4,507.29,504.0,504.31,2816.0,506.4,507.29,504.0,504.31,2816.0
2022-01-07 10:25:00,504.16,505.32,502.96,503.48,6244.0,504.16,505.32,502.96,503.48,6244.0
2022-01-07 10:30:00,503.0,503.82,499.02,499.02,22264.0,503.0,503.82,499.02,499.02,22264.0
2022-01-07 10:35:00,499.56,500.79,497.47,498.26,5537.0,499.56,500.79,497.47,498.26,5537.0
2022-01-07 10:40:00,498.2,499.42,495.09,495.09,13255.0,498.2,499.42,495.09,495.09,13255.0
2022-01-07 10:45:00,495.09,500.3,494.52,500.3,17610.0,495.09,500.3,494.52,500.3,17610.0
2022-01-07 10:50:00,500.29,500.79,494.65,496.6,22308.0,500.29,500.79,494.65,496.6,22308.0
2022-01-07 10:55:00,495.88,498.9,495.4,496.4,4708.0,495.88,498.9,495.4,496.4,4708.0
2022-01-07 11:00:00,497.4,499.34,497.3,497.51,2788.0,497.4,499.34,497.3,497.51,2788.0
2022-01-07 11:05:00,497.29,498.66,496.52,497.37,3506.0,497.29,498.66,496.52,497.37,3506.0
2022-01-07 11:10:00,498.12,498.12,495.72,495.76,3233.0,498.12,498.12,495.72,495.76,3233.0
2022-01-07 11:15:00,496.34,496.34,493.8,493.8,3011.0,496.34,496.34,493.8,493.8,3011.0
2022-01-07 11:20:00,493.75,496.29,493.75,496.29,1003.0,493.75,496.29,493.75,496.29,1003.0
2022-01-07 11:25:00,495.53,499.95,495.53,498.99,3660.0,495.53,499.95,495.53,498.99,3660.0
2022-01-07 11:30:00,498.32,500.59,498.32,500.59,1923.0,498.32,500.59,498.32,500.59,1923.0
2022-01-07 11:35:00,500.36,500.36,497.78,498.0,5202.0,500.36,500.36,497.78,498.0,5202.0
2022-01-07 11:40:00,498.0,498.41,496.25,496.25,2300.0,498.0,498.41,496.25,496.25,2300.0
2022-01-07 11:45:00,496.77,499.82,496.26,499.64,1985.0,496.77,499.82,496.26,499.64,1985.0
2022-01-07 11:50:00,499.49,499.82,497.9,499.33,1810.0,499.49,499.82,497.9,499.33,1810.0
2022-01-07 11:55:00,498.91,500.05,498.13,500.04,4263.0,498.91,500.05,498.13,500.04,4263.0
2022-01-07 12:00:00,500.04,500.68,497.63,498.08,2803.0,500.04,500.68,497.63,498.08,2803.0
2022-01-07 12:05:00,498.32,499.06,497.48,498.37,2448.0,498.32,499.06,497.48,498.37,2448.0
2022-01-07 12:10:00,498.21,498.26,497.41,497.56,951.0,498.21,498.26,497.41,497.56,951.0
2022-01-07 12:15:00,497.21,497.32,496.01,496.01,1539.0,497.21,497.32,496.01,496.01,1539.0
2022-01-07 12:20:00,496.01,496.41,495.44,495.83,1973.0,496.01,496.41,495.44,495.83,1973.0
2022-01-07 12:25:00,495.0,495.07,495.0,495.0,500.0,495.0,495.07,495.0,495.0,500.0
2022-01-07 12:30:00,495.04,495.04,494.0,494.49,1212.0,495.04,495.04,494.0,494.49,1212.0
2022-01-07 12:35:00,494.36,494.36,490.66,492.76,13824.0,494.36,494.36,490.66,492.76,13824.0
2022-01-07 12:40:00,492.44,493.06,491.38,492.8,9728.0,492.44,493.06,491.38,492.8,9728.0
2022-01-07 12:45:00,491.66,493.85,491.66,493.18,6986.0,491.66,493.85,491.66,493.18,6986.0
2022-01-07 12:50:00,493.0,493.96,493.0,493.27,899.0,493.0,493.96,493.0,493.27,899.0
2022-01-07 12:55:00,493.0,493.68,492.02,492.02,5289.0,493.0,493.68,492.02,492.02,5289.0
2022-01-07 13:00:00,492.02,492.86,491.5,492.72,2112.0,492.02,492.86,491.5,492.72,2112.0
2022-01-07 13:05:00,492.33,493.9,491.96,493.9,4051.0,492.33,493.9,491.96,493.9,4051.0
2022-01-07 13:10:00,493.11,493.7,492.54,492.8,2783.0,493.11,493.7,492.54,492.8,2783.0
2022-01-07 13:15:00,493.0,493.55,491.96,491.96,2574.0,493.0,493.55,491.96,491.96,2574.0
2022-01-07 13:20:00,492.85,494.89,492.78,493.0,12865.0,492.85,494.89,492.78,493.0,12865.0
2022-01-07 13:25:00,493.19,493.21,491.48,491.98,7302.0,493.19,493.21,491.48,491.98,7302.0
2022-01-07 13:30:00,491.68,491.91,491.05,491.69,3417.0,491.68,491.91,491.05,491.69,3417.0
2022-01-07 13:35:00,491.95,492.21,490.53,490.53,1300.0,491.95,492.21,490.53,490.53,1300.0
2022-01-07 13:40:00,491.0,494.0,491.0,493.58,13101.0,491.0,494.0,491.0,493.58,13101.0
2022-01-07 13:45:00,493.12,493.25,491.37,491.37,2503.0,493.12,493.25,491.37,491.37,2503.0
2022-01-07 13:50:00,491.12,491.61,491.01,491.01,2549.0,491.12,491.61,491.01,491.01,2549.0
2022-01-07 13:55:00,490.41,493.09,490.41,492.36,2455.0,490.41,493.09,490.41,492.36,2455.0
2022-01-07 14:00:00,491.86,491.86,491.77,491.77,288.0,491.86,491.86,491.77,491.77,288.0
2022-01-07 14:05:00,491.71,492.11,491.04,492.11,1600.0,491.71,492.11,491.04,492.11,1600.0
2022-01-07 14:10:00,491.78,492.69,491.78,491.99,1650.0,491.78,492.69,491.78,491.99,1650.0
2022-01-07 14:15:00,491.99,492.38,491.51,492.32,1158.0,491.99,492.38,491.51,492.32,1158.0
2022-01-07 14:20:00,492.29,492.9,491.33,492.39,4095.0,492.29,492.9,491.33,492.39,4095.0
2022-01-07 14:25:00,491.87,492.02,490.37,491.64,4144.0,491.87,492.02,490.37,491.64,4144.0
2022-01-07 14:30:00,491.63,493.61,491.63,491.93,13000.0,491.63,493.61,491.63,491.93,13000.0
2022-01-07 14:35:00,492.32,493.0,492.07,493.0,2486.0,492.32,493.0,492.07,493.0,2486.0
2022-01-07 14:40:00,493.33,493.34,492.13,492.13,800.0,493.33,493.34,492.13,492.13,800.0
2022-01-07 14:45:00,493.02,494.35,493.02,494.08,2950.0,493.02,494.35,493.02,494.08,2950.0
2022-01-07 14:50:00,494.84,495.54,494.7,495.54,1332.0,494.84,495.54,494.7,495.54,1332.0
2022-01-07 14:55:00,495.15,495.56,494.94,495.52,1430.0,495.15,495.56,494.94,495.52,1430.0
2022-01-07 15:00:00,496.16,496.24,496.0,496.0,500.0,496.16,496.24,496.0,496.0,500.0
2022-01-07 15:05:00,495.87,495.93,495.17,495.29,1600.0,495.87,495.93,495.17,495.29,1600.0
2022-01-07 15:10:00,494.61,494.61,493.51,493.51,1069.0,494.61,494.61,493.51,493.51,1069.0
2022-01-07 15:15:00,493.95,494.26,493.88,494.0,1349.0,493.95,494.26,493.88,494.0,1349.0
2022-01-07 15:20:00,493.96,493.96,492.2,492.21,1698.0,493.96,493.96,492.2,492.21,1698.0
2022-01-07 15:25:00,492.35,492.69,491.55,492.53,2246.0,492.35,492.69,491.55,492.53,2246.0
2022-01-07 15:30:00,492.64,495.0,492.64,495.0,3410.0,492.64,495.0,492.64,495.0,3410.0
2022-01-07 15:35:00,494.6,495.65,494.33,495.27,4555.0,494.6,495.65,494.33,495.27,4555.0
2022-01-07 15:40:00,495.16,495.98,495.13,495.84,2747.0,495.16,495.98,495.13,495.84,2747.0
2022-01-07 15:45:00,495.21,497.0,495.2,497.0,6325.0,495.21,497.0,495.2,497.0,6325.0
2022-01-07 15:50:00,497.7,497.88,495.75,496.14,16470.0,497.7,497.88,495.75,496.14,16470.0
2022-01-07 15:55:00,496.28,496.31,494.4,494.8,16851.0,496.28,496.31,494.4,494.8,16851.0
2022-01-10 09:30:00,480.84,481.0,470.52,470.52,17774.0,480.84,481.0,470.52,470.52,17774.0
2022-01-10 09:35:00,472.27,475.55,469.6,475.55,7195.0,472.27,475.55,469.6,475.55,7195.0
2022-01-10 09:40:00,477.77,478.36,473.08,474.48,15253.0,477.77,478.36,473.08,474.48,15253.0
2022-01-10 09:45:00,475.2,476.79,469.49,470.31,12949.0,475.2,476.79,469.49,470.31,12949.0
2022-01-10 09:50:00,472.61,473.0,468.02,468.29,10619.0,472.61,473.0,468.02,468.29,10619.0
2022-01-10 09:55:00,467.43,472.62,467.32,469.71,23591.0,467.43,472.62,467.32,469.71,23591.0
2022-01-10 10:00:00,470.45,471.35,466.16,468.36,7184.0,470.45,471.35,466.16,468.36,7184.0
2022-01-10 10:05:00,468.21,476.1,467.56,475.33,22850.0,468.21,476.1,467.56,475.33,22850.0
2022-01-10 10:10:00,474.54,474.54,468.21,468.22,14084.0,474.54,474.54,468.21,468.22,14084.0
2022-01-10 10:15:00,469.02,469.03,467.35,467.64,7182.0,469.02,469.03,467.35,467.64,7182.0
2022-01-10 10:20:00,468.1,470.66,467.44,470.09,3100.0,468.1,470.66,467.44,470.09,3100.0
2022-01-10 10:25:00,470.1,472.05,470.09,471.41,2928.0,470.1,472.05,470.09,471.41,2928.0
2022-01-10 10:30:00,470.8,474.42,469.16,474.42,4979.0,470.8,474.42,469.16,474.42,4979.0
2022-01-10 10:35:00,472.12,473.23,470.25,470.48,2233.0,472.12,473.23,470.25,470.48,2233.0
2022-01-10 10:40:00,470.44,470.91,468.0,468.0,4419.0,470.44,470.91,468.0,468.0,4419.0
2022-01-10 10:45:00,467.66,468.04,465.0,465.0,9103.0,467.66,468.04,465.0,465.0,9103.0
2022-01-10 10:50:00,465.63,465.95,463.71,465.25,6790.0,465.63,465.95,463.71,465.25,6790.0
2022-01-10 10:55:00,464.61,465.44,463.88,465.2,2244.0,464.61,465.44,463.88,465.2,2244.0
2022-01-10 11:00:00,465.11,465.87,464.24,465.69,5505.0,465.11,465.87,464.24,465.69,5505.0
2022-01-10 11:05:00,465.8,468.31,465.8,468.31,4020.0,465.8,468.31,465.8,468.31,4020.0
2022-01-10 11:10:00,467.79,471.4,467.79,470.96,6635.0,467.79,471.4,467.79,470.96,6635.0
2022-01-10 11:15:00,470.08,470.53,469.5,469.5,2743.0,470.08,470.53,469.5,469.5,2743.0
2022-01-10 11:20:00,469.33,470.95,468.81,470.06,10217.0,469.33,470.95,468.81,470.06,10217.0
2022-01-10 11:25:00,470.04,470.85,469.49,470.44,5855.0,470.04,470.85,469.49,470.44,5855.0
2022-01-10 11:30:00,470.44,471.36,469.32,471.35,22762.0,470.44,471.36,469.32,471.35,22762.0
2022-01-10 11:35:00,471.2,473.05,470.62,472.48,14260.0,471.2,473.05,470.62,472.48,14260.0
2022-01-10 11:40:00,471.91,471.92,469.4,470.26,13265.0,471.91,471.92,469.4,470.26,13265.0
2022-01-10 11:45:00,470.25,471.3,469.92,470.2,10995.0,470.25,471.3,469.92,470.2,10995.0
2022-01-10 11:50:00,468.87,469.57,468.51,469.21,7982.0,468.87,469.57,468.51,469.21,7982.0
2022-01-10 11:55:00,468.51,469.55,467.52,469.55,1889.0,468.51,469.55,467.52,469.55,1889.0
2022-01-10 12:00:00,469.9,471.26,469.89,471.0,550.0,469.9,471.26,469.89,471.0,550.0
2022-01-10 12:05:00,470.11,470.16,469.34,469.44,2103.0,470.11,470.16,469.34,469.44,2103.0
2022-01-10 12:10:00,469.59,470.11,468.53,469.33,1504.0,469.59,470.11,468.53,469.33,1504.0
2022-01-10 12:15:00,469.24,470.34,469.24,469.39,801.0,469.24,470.34,469.24,469.39,801.0
2022-01-10 12:20:00,468.05,468.55,467.73,468.55,1503.0,468.05,468.55,467.73,468.55,1503.0
2022-01-10 12:25:00,467.99,468.54,466.8,466.8,3314.0,467.99,468.54,466.8,466.8,3314.0
2022-01-10 12:30:00,466.75,466.75,465.44,465.44,1300.0,466.75,466.75,465.44,465.44,1300.0
2022-01-10 12:35:00,465.45,465.45,464.19,464.19,2886.0,465.45,465.45,464.19,464.19,2886.0
2022-01-10 12:40:00,464.43,466.93,464.43,466.49,1900.0,464.43,466.93,464.43,466.49,1900.0
2022-01-10 12:45:00,465.64,467.5,465.64,466.62,3362.0,465.64,467.5,465.64,466.62,3362.0
2022-01-10 12:50:00,465.76,467.25,465.76,467.25,908.0,465.76,467.25,465.76,467.25,908.0
2022-01-10 12:55:00,468.55,468.55,467.03,467.03,2588.0,468.55,468.55,467.03,467.03,2588.0
2022-01-10 13:00:00,468.66,471.86,468.66,470.12,4735.0,468.66,471.86,468.66,470.12,4735.0
2022-01-10 13:05:00,470.72,471.0,469.78,469.89,1300.0,470.72,471.0,469.78,469.89,1300.0
2022-01-10 13:10:00,470.53,471.47,470.46,470.46,1102.0,470.53,471.47,470.46,470.46,1102.0
2022-01-10 13:15:00,469.64,470.31,469.64,470.05,1700.0,469.64,470.31,469.64,470.05,1700.0
2022-01-10 13:20:00,469.78,470.36,468.72,470.34,3412.0,469.78,470.36,468.72,470.34,3412.0
2022-01-10 13:25:00,470.5,471.47,469.39,470.17,5785.0,470.5,471.47,469.39,470.17,5785.0
2022-01-10 13:30:00,470.07,470.08,468.96,468.97,4296.0,470.07,470.08,468.96,468.97,4296.0
2022-01-10 13:35:00,469.13,470.87,468.96,469.24,5346.0,469.13,470.87,468.96,469.24,5346.0
2022-01-10 13:40:00,470.21,473.41,470.21,472.71,3660.0,470.21,473.41,470.21,472.71,3660.0
2022-01-10 13:45:00,473.87,473.87,471.26,472.3,3200.0,473.87,473.87,471.26,472.3,3200.0
2022-01-10 13:50:00,473.17,477.34,473.17,477.17,7408.0,473.17,477.34,473.17,477.17,7408.0
2022-01-10 13:55:00,477.87,477.87,474.82,474.97,3580.0,477.87,477.87,474.82,474.97,3580.0
2022-01-10 14:00:00,474.94,477.81,474.94,477.6,1600.0,474.94,477.81,474.94,477.6,1600.0
2022-01-10 14:05:00,478.22,478.22,476.71,477.15,1600.0,478.22,478.22,476.71,477.15,1600.0
2022-01-10 14:10:00,477.12,477.12,476.48,476.48,723.0,477.12,477.12,476.48,476.48,723.0
2022-01-10 14:15:00,476.31,477.63,476.31,476.83,1966.0,476.31,477.63,476.31,476.83,1966.0
2022-01-10 14:20:00,476.6,477.08,476.53,476.53,900.0,476.6,477.08,476.53,476.53,900.0
2022-01-10 14:25:00,476.44,477.63,476.1,476.97,2239.0,476.44,477.63,476.1,476.97,2239.0
2022-01-10 14:30:00,477.12,478.17,477.09,478.17,1912.0,477.12,478.17,477.09,478.17,1912.0
2022-01-10 14:35:00,478.16,478.32,476.51,476.51,1891.0,478.16,478.32,476.51,476.51,1891.0
2022-01-10 14:40:00,477.84,479.04,477.75,477.75,1500.0,477.84,479.04,477.75,477.75,1500.0
2022-01-10 14:45:00,477.68,478.36,477.68,478.36,1669.0,477.68,478.36,477.68,478.36,1669.0
2022-01-10 14:50:00,477.42,477.42,476.52,477.02,800.0,477.42,477.42,476.52,477.02,800.0
2022-01-10 14:55:00,475.77,476.1,475.35,475.35,935.0,475.77,476.1,475.35,475.35,935.0
2022-01-10 15:00:00,476.17,476.35,473.54,475.88,7625.0,476.17,476.35,473.54,475.88,7625.0
2022-01-10 15:05:00,474.52,474.52,473.33,473.33,825.0,474.52,474.52,473.33,473.33,825.0
2022-01-10 15:10:00,474.38,474.79,474.03,474.42,2700.0,474.38,474.79,474.03,474.42,2700.0
2022-01-10 15:15:00,474.25,476.29,473.55,476.29,4411.0,474.25,476.29,473.55,476.29,4411.0
2022-01-10 15:20:00,476.01,476.01,474.21,474.71,5414.0,476.01,476.01,474.21,474.71,5414.0
2022-01-10 15:25:00,474.99,476.04,474.97,475.7,2298.0,474.99,476.04,474.97,475.7,2298.0
2022-01-10 15:30:00,476.61,476.61,475.28,476.04,2059.0,476.61,476.61,475.28,476.04,2059.0
2022-01-10 15:35:00,476.11,476.54,475.46,475.59,3252.0,476.11,476.54,475.46,475.59,3252.0
2022-01-10 15:40:00,476.21,479.99,476.18,479.99,7366.0,476.21,479.99,476.18,479.99,7366.0
2022-01-10 15:45:00,479.09,479.53,478.65,478.65,4261.0,479.09,479.53,478.65,478.65,4261.0
2022-01-10 15:50:00,478.96,479.87,478.95,479.61,10473.0,478.96,479.87,478.95,479.61,10473.0
2022-01-10 15:55:00,479.54,480.06,479.06,479.31,23504.0,479.54,480.06,479.06,479.31,23504.0
2022-01-11 09:30:00,478.98,479.47,476.99,478.64,7695.0,478.98,479.47,476.99,478.64,7695.0
2022-01-11 09:35:00,475.98,476.6,474.44,474.44,1598.0,475.98,476.6,474.44,474.44,1598.0
2022-01-11 09:40:00,472.0,474.47,472.0,473.4,3100.0,472.0,474.47,472.0,473.4,3100.0
2022-01-11 09:45:00,473.98,474.47,472.0,472.6,1600.0,473.98,474.47,472.0,472.6,1600.0
2022-01-11 09:50:00,472.6,478.55,472.6,475.61,2070.0,472.6,478.55,472.6,475.61,2070.0
2022-01-11 09:55:00,478.13,478.13,478.13,478.13,100.0,478.13,478.13,478.13,478.13,100.0
2022-01-11 10:00:00,477.86,482.0,477.86,482.0,2467.0,477.86,482.0,477.86,482.0,2467.0
2022-01-11 10:05:00,482.76,486.37,482.44,484.16,6308.0,482.76,486.37,482.44,484.16,6308.0
2022-01-11 10:10:00,483.53,487.03,483.15,485.97,3338.0,483.53,487.03,483.15,485.97,3338.0
2022-01-11 10:15:00,485.06,486.63,483.97,484.9,5584.0,485.06,486.63,483.97,484.9,5584.0
2022-01-11 10:20:00,484.5,485.79,483.2,483.2,1776.0,484.5,485.79,483.2,483.2,1776.0
2022-01-11 10:25:00,483.25,484.9,482.15,482.83,16631.0,483.25,484.9,482.15,482.83,16631.0
2022-01-11 10:30:00,482.93,484.63,480.47,480.48,2800.0,482.93,484.63,480.47,480.48,2800.0
2022-01-11 10:35:00,478.87,479.18,478.44,479.18,701.0,478.87,479.18,478.44,479.18,701.0
2022-01-11 10:40:00,477.49,477.49,474.0,474.18,1900.0,477.49,477.49,474.0,474.18,1900.0
2022-01-11 10:45:00,474.19,475.31,474.0,475.02,1400.0,474.19,475.31,474.0,475.02,1400.0
2022-01-11 10:50:00,474.0,474.86,473.41,474.09,2233.0,474.0,474.86,473.41,474.09,2233.0
2022-01-11 10:55:00,474.06,474.38,472.67,473.57,3773.0,474.06,474.38,472.67,473.57,3773.0
2022-01-11 11:00:00,473.6,475.85,473.32,475.56,4930.0,473.6,475.85,473.32,475.56,4930.0
2022-01-11 11:05:00,475.5,476.51,474.61,476.08,4727.0,475.5,476.51,474.61,476.08,4727.0
2022-01-11 11:10:00,475.53,478.5,475.53,477.72,1225.0,475.53,478.5,475.53,477.72,1225.0
2022-01-11 11:15:00,478.32,481.25,478.31,481.25,3074.0,478.32,481.25,478.31,481.25,3074.0
2022-01-11 11:20:00,480.85,481.99,480.3,480.84,2392.0,480.85,481.99,480.3,480.84,2392.0
2022-01-11 11:25:00,480.89,483.59,480.89,483.0,1347.0,480.89,483.59,480.89,483.0,1347.0
2022-01-11 11:30:00,483.0,483.01,480.49,480.49,908.0,483.0,483.01,480.49,480.49,908.0
2022-01-11 11:35:00,481.46,481.52,480.5,481.13,2090.0,481.46,481.52,480.5,481.13,2090.0
2022-01-11 11:40:00,480.8,482.72,480.8,482.15,500.0,480.8,482.72,480.8,482.15,500.0
2022-01-11 11:45:00,482.83,482.84,482.26,482.26,701.0,482.83,482.84,482.26,482.26,701.0
2022-01-11 11:50:00,481.9,483.13,481.54,483.09,2160.0,481.9,483.13,481.54,483.09,2160.0
2022-01-11 11:55:00,483.45,484.39,483.27,483.27,1141.0,483.45,484.39,483.27,483.27,1141.0
2022-01-11 12:00:00,483.64,484.54,483.28,484.38,1893.0,483.64,484.54,483.28,484.38,1893.0
2022-01-11 12:05:00,484.54,485.43,484.01,484.02,1886.0,484.54,485.43,484.01,484.02,1886.0
2022-01-11 12:10:00,484.69,484.69,483.57,484.13,3316.0,484.69,484.69,483.57,484.13,3316.0
2022-01-11 12:15:00,483.89,485.41,483.89,485.41,3240.0,483.89,485.41,483.89,485.41,3240.0
2022-01-11 12:20:00,484.5,484.79,484.13,484.79,569.0,484.5,484.79,484.13,484.79,569.0
2022-01-11 12:25:00,483.29,483.64,481.54,482.04,3318.0,483.29,483.64,481.54,482.04,3318.0
2022-01-11 12:30:00,482.46,484.03,481.72,481.72,1714.0,482.46,484.03,481.72,481.72,1714.0
2022-01-11 12:35:00,480.98,483.64,480.98,482.73,2182.0,480.98,483.64,480.98,482.73,2182.0
2022-01-11 12:40:00,482.34,483.01,482.33,482.42,951.0,482.34,483.01,482.33,482.42,951.0
2022-01-11 12:45:00,481.24,481.75,481.24,481.75,200.0,481.24,481.75,481.24,481.75,200.0
2022-01-11 12:50:00,481.84,484.59,481.01,484.59,2753.0,481.84,484.59,481.01,484.59,2753.0
2022-01-11 12:55:00,482.33,483.43,482.18,482.18,1894.0,482.33,483.43,482.18,482.18,1894.0
2022-01-11 13:00:00,481.04,481.67,480.0,481.67,2036.0,481.04,481.67,480.0,481.67,2036.0
2022-01-11 13:05:00,480.57,480.57,479.71,480.55,903.0,480.57,480.57,479.71,480.55,903.0
2022-01-11 13:10:00,479.61,480.51,479.61,480.51,200.0,479.61,480.51,479.61,480.51,200.0
2022-01-11 13:15:00,479.64,481.0,479.63,481.0,1200.0,479.64,481.0,479.63,481.0,1200.0
2022-01-11 13:20:00,480.95,482.25,480.95,482.25,2328.0,480.95,482.25,480.95,482.25,2328.0
2022-01-11 13:25:00,481.5,481.75,481.1,481.15,400.0,481.5,481.75,481.1,481.15,400.0
2022-01-11 13:30:00,480.62,480.88,480.21,480.21,518.0,480.62,480.88,480.21,480.21,518.0
2022-01-11 13:35:00,480.49,480.65,479.99,479.99,3518.0,480.49,480.65,479.99,479.99,3518.0
2022-01-11 13:40:00,479.64,479.64,478.97,478.97,1100.0,479.64,479.64,478.97,478.97,1100.0
2022-01-11 13:45:00,479.29,480.5,479.15,480.15,1729.0,479.29,480.5,479.15,480.15,1729.0
2022-01-11 13:50:00,480.26,480.5,479.75,480.5,1000.0,480.26,480.5,479.75,480.5,1000.0
2022-01-11 13:55:00,480.14,480.5,479.38,479.38,2026.0,480.14,480.5,479.38,479.38,2026.0
2022-01-11 14:00:00,479.35,479.72,478.84,479.27,2633.0,479.35,479.72,478.84,479.27,2633.0
2022-01-11 14:05:00,479.59,479.59,478.66,478.66,500.0,479.59,479.59,478.66,478.66,500.0
2022-01-11 14:10:00,479.01,479.12,478.6,478.6,500.0,479.01,479.12,478.6,478.6,500.0
2022-01-11 14:15:00,479.0,479.08,478.51,479.08,2663.0,479.0,479.08,478.51,479.08,2663.0
2022-01-11 14:20:00,478.51,478.51,478.4,478.41,452.0,478.51,478.51,478.4,478.41,452.0
2022-01-11 14:25:00,478.79,479.66,478.79,479.2,1000.0,478.79,479.66,478.79,479.2,1000.0
2022-01-11 14:30:00,479.21,479.72,478.53,479.33,1107.0,479.21,479.72,478.53,479.33,1107.0
2022-01-11 14:35:00,478.51,480.33,478.5,480.0,1312.0,478.51,480.33,478.5,480.0,1312.0
2022-01-11 14:40:00,480.34,480.49,480.11,480.19,600.0,480.34,480.49,480.11,480.19,600.0
2022-01-11 14:45:00,480.49,481.53,480.08,481.53,1947.0,480.49,481.53,480.08,481.53,1947.0
2022-01-11 14:50:00,481.01,481.95,480.95,481.82,1640.0,481.01,481.95,480.95,481.82,1640.0
2022-01-11 14:55:00,481.64,481.64,480.5,481.17,2208.0,481.64,481.64,480.5,481.17,2208.0
2022-01-11 15:00:00,481.17,481.17,481.17,481.17,0.0,481.17,481.17,481.17,481.17,0.0
2022-01-11 15:05:00,481.65,481.98,481.19,481.19,2589.0,481.65,481.98,481.19,481.19,2589.0
2022-01-11 15:10:00,481.12,481.19,480.68,481.19,900.0,481.12,481.19,480.68,481.19,900.0
2022-01-11 15:15:00,481.42,481.42,480.42,481.12,1835.0,481.42,481.42,480.42,481.12,1835.0
2022-01-11 15:20:00,481.15,481.69,481.06,481.06,1961.0,481.15,481.69,481.06,481.06,1961.0
2022-01-11 15:25:00,481.06,482.78,480.77,482.78,3438.0,481.06,482.78,480.77,482.78,3438.0
2022-01-11 15:30:00,482.48,482.88,481.14,481.29,2940.0,482.48,482.88,481.14,481.29,2940.0
2022-01-11 15:35:00,481.29,481.74,480.7,480.88,4260.0,481.29,481.74,480.7,480.88,4260.0
2022-01-11 15:40:00,480.71,481.82,480.13,480.64,6616.0,480.71,481.82,480.13,480.64,6616.0
2022-01-11 15:45:00,480.98,482.72,480.98,482.16,8082.0,480.98,482.72,480.98,482.16,8082.0
2022-01-11 15:50:00,482.44,482.44,481.22,482.4,8724.0,482.44,482.44,481.22,482.4,8724.0
2022-01-11 15:55:00,482.78,483.26,481.36,481.96,14576.0,482.78,483.26,481.36,481.96,14576.0
2022-01-12 09:30:00,484.52,491.95,484.52,486.44,6259.0,484.52,491.95,484.52,486.44,6259.0
2022-01-12 09:35:00,488.0,488.0,483.24,485.08,3600.0,488.0,488.0,483.24,485.08,3600.0
2022-01-12 09:40:00,485.71,485.71,482.36,483.0,4300.0,485.71,485.71,482.36,483.0,4300.0
2022-01-12 09:45:00,483.51,485.96,481.59,481.59,12605.0,483.51,485.96,481.59,481.59,12605.0
2022-01-12 09:50:00,484.37,486.77,483.68,486.72,4526.0,484.37,486.77,483.68,486.72,4526.0
2022-01-12 09:55:00,486.31,490.32,484.93,487.08,10231.0,486.31,490.32,484.93,487.08,10231.0
2022-01-12 10:00:00,487.99,488.26,483.73,484.01,5450.0,487.99,488.26,483.73,484.01,5450.0
2022-01-12 10:05:00,484.0,484.0,481.03,481.19,5992.0,484.0,484.0,481.03,481.19,5992.0
2022-01-12 10:10:00,481.44,482.43,480.23,480.87,1494.0,481.44,482.43,480.23,480.87,1494.0
2022-01-12 10:15:00,480.33,480.33,477.14,478.25,3880.0,480.33,480.33,477.14,478.25,3880.0
2022-01-12 10:20:00,477.27,477.96,476.56,477.51,3318.0,477.27,477.96,476.56,477.51,3318.0
2022-01-12 10:25:00,477.94,477.94,475.26,476.21,1640.0,477.94,477.94,475.26,476.21,1640.0
2022-01-12 10:30:00,475.76,475.76,472.66,473.71,3955.0,475.76,475.76,472.66,473.71,3955.0
2022-01-12 10:35:00,473.71,473.71,471.92,472.63,2411.0,473.71,473.71,471.92,472.63,2411.0
2022-01-12 10:40:00,473.71,473.71,473.01,473.08,600.0,473.71,473.71,473.01,473.08,600.0
2022-01-12 10:45:00,473.0,474.6,473.0,474.23,4566.0,473.0,474.6,473.0,474.23,4566.0
2022-01-12 10:50:00,474.18,474.19,473.17,473.95,1105.0,474.18,474.19,473.17,473.95,1105.0
2022-01-12 10:55:00,473.06,473.1,471.38,472.28,4512.0,473.06,473.1,471.38,472.28,4512.0
2022-01-12 11:00:00,472.04,473.02,470.03,471.21,3207.0,472.04,473.02,470.03,471.21,3207.0
2022-01-12 11:05:00,470.0,470.0,467.73,469.99,10614.0,470.0,470.0,467.73,469.99,10614.0
2022-01-12 11:10:00,470.55,470.96,469.86,469.93,3000.0,470.55,470.96,469.86,469.93,3000.0
2022-01-12 11:15:00,469.83,469.83,468.25,469.79,5195.0,469.83,469.83,468.25,469.79,5195.0
2022-01-12 11:20:00,469.08,470.67,468.58,470.39,4135.0,469.08,470.67,468.58,470.39,4135.0
2022-01-12 11:25:00,470.52,475.43,470.51,474.46,4562.0,470.52,475.43,470.51,474.46,4562.0
2022-01-12 11:30:00,473.71,476.1,472.56,474.16,2987.0,473.71,476.1,472.56,474.16,2987.0
2022-01-12 11:35:00,473.81,474.28,473.27,473.27,409.0,473.81,474.28,473.27,473.27,409.0
2022-01-12 11:40:00,473.18,473.18,471.76,472.21,1292.0,473.18,473.18,471.76,472.21,1292.0
2022-01-12 11:45:00,471.6,474.92,470.6,473.75,1910.0,471.6,474.92,470.6,473.75,1910.0
2022-01-12 11:50:00,473.5,475.53,473.5,475.53,1879.0,473.5,475.53,473.5,475.53,1879.0
2022-01-12 11:55:00,475.57,475.57,472.91,472.91,1902.0,475.57,475.57,472.91,472.91,1902.0
2022-01-12 12:00:00,473.7,474.2,472.23,472.28,3334.0,473.7,474.2,472.23,472.28,3334.0
2022-01-12 12:05:00,472.22,472.7,471.33,471.4,2444.0,472.22,472.7,471.33,471.4,2444.0
2022-01-12 12:10:00,471.16,472.17,470.73,471.6,1113.0,471.16,472.17,470.73,471.6,1113.0
2022-01-12 12:15:00,472.0,472.03,470.22,471.34,1304.0,472.0,472.03,470.22,471.34,1304.0
2022-01-12 12:20:00,472.08,472.08,470.45,470.85,1700.0,472.08,472.08,470.45,470.85,1700.0
2022-01-12 12:25:00,470.6,471.52,470.6,471.52,1810.0,470.6,471.52,470.6,471.52,1810.0
2022-01-12 12:30:00,471.5,472.96,470.68,472.96,4079.0,471.5,472.96,470.68,472.96,4079.0
2022-01-12 12:35:00,472.97,473.92,472.96,473.19,725.0,472.97,473.92,472.96,473.19,725.0
2022-01-12 12:40:00,473.53,474.64,473.52,474.56,1450.0,473.53,474.64,473.52,474.56,1450.0
2022-01-12 12:45:00,474.98,475.43,473.39,473.5,46231.0,474.98,475.43,473.39,473.5,46231.0
2022-01-12 12:50:00,473.56,474.0,473.19,473.8,9854.0,473.56,474.0,473.19,473.8,9854.0
2022-01-12 12:55:00,474.0,474.46,473.55,474.0,10796.0,474.0,474.46,473.55,474.0,10796.0
2022-01-12 13:00:00,474.22,475.14,474.22,474.52,500.0,474.22,475.14,474.22,474.52,500.0
2022-01-12 13:05:00,474.6,475.96,474.57,475.96,1150.0,474.6,475.96,474.57,475.96,1150.0
2022-01-12 13:10:00,475.98,476.64,474.5,475.36,3045.0,475.98,476.64,474.5,475.36,3045.0
2022-01-12 13:15:00,475.36,475.36,475.36,475.36,100.0,475.36,475.36,475.36,475.36,100.0
2022-01-12 13:20:00,475.1,475.1,474.0,474.2,1374.0,475.1,475.1,474.0,474.2,1374.0
2022-01-12 13:25:00,474.72,474.99,474.11,474.11,1100.0,474.72,474.99,474.11,474.11,1100.0
2022-01-12 13:30:00,473.99,473.99,473.99,473.99,100.0,473.99,473.99,473.99,473.99,100.0
2022-01-12 13:35:00,474.49,474.6,474.31,474.54,36887.0,474.49,474.6,474.31,474.54,36887.0
2022-01-12 13:40:00,474.35,475.0,474.35,474.99,700.0,474.35,475.0,474.35,474.99,700.0
2022-01-12 13:45:00,476.2,476.7,476.2,476.7,495.0,476.2,476.7,476.2,476.7,495.0
2022-01-12 13:50:00,475.95,475.96,473.22,474.19,3775.0,475.95,475.96,473.22,474.19,3775.0
2022-01-12 13:55:00,474.18,474.18,474.18,474.18,143.0,474.18,474.18,474.18,474.18,143.0
2022-01-12 14:00:00,474.08,474.08,473.09,473.28,1017.0,474.08,474.08,473.09,473.28,1017.0
2022-01-12 14:05:00,473.03,473.67,472.99,473.66,1564.0,473.03,473.67,472.99,473.66,1564.0
2022-01-12 14:10:00,474.43,474.43,474.43,474.43,100.0,474.43,474.43,474.43,474.43,100.0
2022-01-12 14:15:00,474.78,474.95,473.66,473.66,1313.0,474.78,474.95,473.66,473.66,1313.0
2022-01-12 14:20:00,474.23,474.74,474.23,474.74,500.0,474.23,474.74,474.23,474.74,500.0
2022-01-12 14:25:00,474.54,474.54,474.12,474.38,360.0,474.54,474.54,474.12,474.38,360.0
2022-01-12 14:30:00,474.58,474.58,472.68,473.0,4558.0,474.58,474.58,472.68,473.0,4558.0
2022-01-12 14:35:00,472.53,472.76,472.21,472.72,1821.0,472.53,472.76,472.21,472.72,1821.0
2022-01-12 14:40:00,471.96,471.96,470.49,470.49,2475.0,471.96,471.96,470.49,470.49,2475.0
2022-01-12 14:45:00,470.61,471.09,470.01,471.08,4926.0,470.61,471.09,470.01,471.08,4926.0
2022-01-12 14:50:00,470.52,470.66,469.01,470.66,6829.0,470.52,470.66,469.01,470.66,6829.0
2022-01-12 14:55:00,471.62,471.62,470.79,470.85,950.0,471.62,471.62,470.79,470.85,950.0
2022-01-12 15:00:00,470.76,470.8,469.51,469.93,2526.0,470.76,470.8,469.51,469.93,2526.0
2022-01-12 15:05:00,469.91,470.95,469.53,470.95,900.0,469.91,470.95,469.53,470.95,900.0
2022-01-12 15:10:00,470.4,471.17,470.27,470.88,3917.0,470.4,471.17,470.27,470.88,3917.0
2022-01-12 15:15:00,471.35,471.99,471.26,471.27,1100.0,471.35,471.99,471.26,471.27,1100.0
2022-01-12 15:20:00,471.61,471.62,470.79,470.79,800.0,471.61,471.62,470.79,470.79,800.0
2022-01-12 15:25:00,470.93,472.41,470.53,472.41,4157.0,470.93,472.41,470.53,472.41,4157.0
2022-01-12 15:30:00,472.86,473.05,472.86,473.05,1800.0,472.86,473.05,472.86,473.05,1800.0
2022-01-12 15:35:00,472.74,473.05,472.61,473.0,2123.0,472.74,473.05,472.61,473.0,2123.0
2022-01-12 15:40:00,472.97,472.97,471.2,471.54,5803.0,472.97,472.97,471.2,471.54,5803.0
2022-01-12 15:45:00,471.58,474.32,471.57,473.74,3650.0,471.58,474.32,471.57,473.74,3650.0
2022-01-12 15:50:00,473.85,475.66,473.85,474.94,6014.0,473.85,475.66,473.85,474.94,6014.0
2022-01-12 15:55:00,474.77,475.44,472.89,473.65,12845.0,474.77,475.44,472.89,473.65,12845.0
2022-01-13 09:30:00,475.96,475.96,467.5,472.0,8787.0,475.96,475.96,467.5,472.0,8787.0
2022-01-13 09:35:00,471.05,471.05,468.0,468.35,1947.0,471.05,471.05,468.0,468.35,1947.0
2022-01-13 09:40:00,468.02,472.6,468.02,471.65,3530.0,468.02,472.6,468.02,471.65,3530.0
2022-01-13 09:45:00,472.5,473.0,470.05,471.14,3828.0,472.5,473.0,470.05,471.14,3828.0
2022-01-13 09:50:00,472.37,474.27,470.46,472.88,12501.0,472.37,474.27,470.46,472.88,12501.0
2022-01-13 09:55:00,472.17,472.17,467.91,469.69,4972.0,472.17,472.17,467.91,469.69,4972.0
2022-01-13 10:00:00,469.25,470.26,465.04,465.04,4633.0,469.25,470.26,465.04,465.04,4633.0
2022-01-13 10:05:00,465.96,468.0,465.08,467.07,5048.0,465.96,468.0,465.08,467.07,5048.0
2022-01-13 10:10:00,467.07,467.07,465.0,465.0,2449.0,467.07,467.07,465.0,465.0,2449.0
2022-01-13 10:15:00,465.55,465.55,463.76,464.01,3403.0,465.55,465.55,463.76,464.01,3403.0
2022-01-13 10:20:00,463.57,465.04,462.05,464.51,14715.0,463.57,465.04,462.05,464.51,14715.0
2022-01-13 10:25:00,464.6,464.6,462.03,462.69,11662.0,464.6,464.6,462.03,462.69,11662.0
2022-01-13 10:30:00,462.71,462.71,459.23,459.55,4644.0,462.71,462.71,459.23,459.55,4644.0
2022-01-13 10:35:00,458.15,460.58,457.34,458.3,11117.0,458.15,460.58,457.34,458.3,11117.0
2022-01-13 10:40:00,458.11,458.99,455.4,458.35,9185.0,458.11,458.99,455.4,458.35,9185.0
2022-01-13 10:45:00,457.98,460.24,457.65,459.25,3165.0,457.98,460.24,457.65,459.25,3165.0
2022-01-13 10:50:00,458.84,458.84,453.22,454.95,13744.0,458.84,458.84,453.22,454.95,13744.0
2022-01-13 10:55:00,454.94,455.78,453.79,454.63,8671.0,454.94,455.78,453.79,454.63,8671.0
2022-01-13 11:00:00,455.26,457.05,454.76,456.36,11594.0,455.26,457.05,454.76,456.36,11594.0
2022-01-13 11:05:00,455.78,461.0,455.78,460.08,6822.0,455.78,461.0,455.78,460.08,6822.0
2022-01-13 11:10:00,458.85,458.85,457.01,457.45,1400.0,458.85,458.85,457.01,457.45,1400.0
2022-01-13 11:15:00,457.44,459.53,457.44,459.5,2820.0,457.44,459.53,457.44,459.5,2820.0
2022-01-13 11:20:00,459.49,459.98,458.13,459.12,4816.0,459.49,459.98,458.13,459.12,4816.0
2022-01-13 11:25:00,458.39,461.4,458.34,461.0,3246.0,458.39,461.4,458.34,461.0,3246.0
2022-01-13 11:30:00,460.6,461.0,459.06,459.46,5780.0,460.6,461.0,459.06,459.46,5780.0
2022-01-13 11:35:00,458.66,461.4,458.17,461.16,4335.0,458.66,461.4,458.17,461.16,4335.0
2022-01-13 11:40:00,460.67,460.67,459.32,459.96,1850.0,460.67,460.67,459.32,459.96,1850.0
2022-01-13 11:45:00,460.16,460.51,459.96,459.97,4897.0,460.16,460.51,459.96,459.97,4897.0
2022-01-13 11:50:00,459.97,459.97,458.96,459.2,6271.0,459.97,459.97,458.96,459.2,6271.0
2022-01-13 11:55:00,459.66,460.57,457.75,458.36,4039.0,459.66,460.57,457.75,458.36,4039.0
2022-01-13 12:00:00,457.74,457.74,453.23,454.13,15659.0,457.74,457.74,453.23,454.13,15659.0
2022-01-13 12:05:00,454.07,454.63,453.34,454.62,6572.0,454.07,454.63,453.34,454.62,6572.0
2022-01-13 12:10:00,454.55,455.87,454.55,454.87,3596.0,454.55,455.87,454.55,454.87,3596.0
2022-01-13 12:15:00,455.45,455.45,452.26,452.26,4741.0,455.45,455.45,452.26,452.26,4741.0
2022-01-13 12:20:00,452.0,454.56,450.53,453.75,13218.0,452.0,454.56,450.53,453.75,13218.0
2022-01-13 12:25:00,454.3,454.3,452.97,453.83,2696.0,454.3,454.3,452.97,453.83,2696.0
2022-01-13 12:30:00,453.83,456.23,453.62,455.76,5641.0,453.83,456.23,453.62,455.76,5641.0
2022-01-13 12:35:00,455.76,455.77,453.42,453.79,5842.0,455.76,455.77,453.42,453.79,5842.0
2022-01-13 12:40:00,453.27,454.61,452.6,452.8,2268.0,453.27,454.61,452.6,452.8,2268.0
2022-01-13 12:45:00,452.67,452.67,451.81,452.18,2410.0,452.67,452.67,451.81,452.18,2410.0
2022-01-13 12:50:00,451.73,453.29,451.0,453.29,8635.0,451.73,453.29,451.0,453.29,8635.0
2022-01-13 12:55:00,453.53,454.49,453.53,453.99,2719.0,453.53,454.49,453.53,453.99,2719.0
2022-01-13 13:00:00,453.63,453.76,452.81,452.93,8297.0,453.63,453.76,452.81,452.93,8297.0
2022-01-13 13:05:00,453.58,453.72,452.19,452.48,8983.0,453.58,453.72,452.19,452.48,8983.0
2022-01-13 13:10:00,452.48,453.29,452.29,452.97,4419.0,452.48,453.29,452.29,452.97,4419.0
2022-01-13 13:15:00,453.46,454.11,453.46,453.72,1344.0,453.46,454.11,453.46,453.72,1344.0
2022-01-13 13:20:00,453.71,454.27,453.7,454.27,715.0,453.71,454.27,453.7,454.27,715.0
2022-01-13 13:25:00,454.5,454.5,451.95,452.79,8799.0,454.5,454.5,451.95,452.79,8799.0
2022-01-13 13:30:00,452.8,453.4,452.76,453.27,1800.0,452.8,453.4,452.76,453.27,1800.0
2022-01-13 13:35:00,452.96,453.34,452.36,452.72,2620.0,452.96,453.34,452.36,452.72,2620.0
2022-01-13 13:40:00,452.58,452.58,451.56,451.89,900.0,452.58,452.58,451.56,451.89,900.0
2022-01-13 13:45:00,451.85,453.77,451.84,453.51,3511.0,451.85,453.77,451.84,453.51,3511.0
2022-01-13 13:50:00,453.82,456.03,453.81,456.03,1821.0,453.82,456.03,453.81,456.03,1821.0
2022-01-13 13:55:00,456.44,456.99,455.82,456.99,1500.0,456.44,456.99,455.82,456.99,1500.0
2022-01-13 14:00:00,456.11,458.11,456.11,458.11,2427.0,456.11,458.11,456.11,458.11,2427.0
2022-01-13 14:05:00,458.16,458.17,456.89,457.58,3535.0,458.16,458.17,456.89,457.58,3535.0
2022-01-13 14:10:00,457.58,457.58,454.86,456.05,3600.0,457.58,457.58,454.86,456.05,3600.0
2022-01-13 14:15:00,455.48,456.16,455.11,455.71,1325.0,455.48,456.16,455.11,455.71,1325.0
2022-01-13 14:20:00,455.17,455.17,453.8,454.44,4132.0,455.17,455.17,453.8,454.44,4132.0
2022-01-13 14:25:00,454.45,455.53,454.25,454.72,5297.0,454.45,455.53,454.25,454.72,5297.0
2022-01-13 14:30:00,454.39,455.11,452.55,453.39,2226.0,454.39,455.11,452.55,453.39,2226.0
2022-01-13 14:35:00,453.47,453.81,452.82,453.49,1854.0,453.47,453.81,452.82,453.49,1854.0
2022-01-13 14:40:00,454.0,454.96,453.63,454.16,3651.0,454.0,454.96,453.63,454.16,3651.0
2022-01-13 14:45:00,454.03,457.0,454.03,455.02,2776.0,454.03,457.0,454.03,455.02,2776.0
2022-01-13 14:50:00,455.0,456.77,455.0,456.76,1880.0,455.0,456.77,455.0,456.76,1880.0
2022-01-13 14:55:00,456.56,458.58,455.68,458.57,6051.0,456.56,458.58,455.68,458.57,6051.0
2022-01-13 15:00:00,458.07,458.46,456.0,456.0,1775.0,458.07,458.46,456.0,456.0,1775.0
2022-01-13 15:05:00,456.43,457.51,455.52,456.93,3903.0,456.43,457.51,455.52,456.93,3903.0
2022-01-13 15:10:00,456.87,457.58,456.09,457.5,4662.0,456.87,457.58,456.09,457.5,4662.0
2022-01-13 15:15:00,457.41,457.95,456.01,457.23,4558.0,457.41,457.95,456.01,457.23,4558.0
2022-01-13 15:20:00,457.67,457.78,455.67,455.67,3607.0,457.67,457.78,455.67,455.67,3607.0
2022-01-13 15:25:00,455.69,455.86,454.46,455.09,6615.0,455.69,455.86,454.46,455.09,6615.0
2022-01-13 15:30:00,455.31,455.87,454.79,455.68,8533.0,455.31,455.87,454.79,455.68,8533.0
2022-01-13 15:35:00,455.47,455.57,454.76,455.49,6086.0,455.47,455.57,454.76,455.49,6086.0
2022-01-13 15:40:00,455.4,455.81,454.89,454.89,6866.0,455.4,455.81,454.89,454.89,6866.0
2022-01-13 15:45:00,454.77,456.23,454.5,455.28,9916.0,454.77,456.23,454.5,455.28,9916.0
2022-01-13 15:50:00,454.73,455.36,453.9,454.34,14318.0,454.73,455.36,453.9,454.34,14318.0
2022-01-13 15:55:00,454.19,456.2,453.78,456.16,44702.0,454.19,456.2,453.78,456.16,44702.0
2022-01-14 09:30:00,448.11,454.25,445.64,445.64,11902.0,448.11,454.25,445.64,445.64,11902.0
2022-01-14 09:35:00,446.12,450.8,444.54,449.04,7119.0,446.12,450.8,444.54,449.04,7119.0
2022-01-14 09:40:00,448.57,452.08,446.34,450.83,10597.0,448.57,452.08,446.34,450.83,10597.0
2022-01-14 09:45:00,448.31,451.88,445.64,447.5,8447.0,448.31,451.88,445.64,447.5,8447.0
2022-01-14 09:50:00,446.99,448.23,446.18,446.9,1750.0,446.99,448.23,446.18,446.9,1750.0
2022-01-14 09:55:00,447.51,451.04,447.51,450.37,2441.0,447.51,451.04,447.51,450.37,2441.0
2022-01-14 10:00:00,450.23,450.28,446.51,447.34,5450.0,450.23,450.28,446.51,447.34,5450.0
2022-01-14 10:05:00,447.94,452.14,447.94,452.0,23416.0,447.94,452.14,447.94,452.0,23416.0
2022-01-14 10:10:00,451.07,452.78,449.78,450.67,18041.0,451.07,452.78,449.78,450.67,18041.0
2022-01-14 10:15:00,450.66,453.6,450.33,453.17,4319.0,450.66,453.6,450.33,453.17,4319.0
2022-01-14 10:20:00,453.36,453.36,449.02,450.02,5675.0,453.36,453.36,449.02,450.02,5675.0
2022-01-14 10:25:00,449.1,451.69,448.86,450.1,41393.0,449.1,451.69,448.86,450.1,41393.0
2022-01-14 10:30:00,450.54,451.4,449.37,450.75,37282.0,450.54,451.4,449.37,450.75,37282.0
2022-01-14 10:35:00,450.85,451.31,450.29,450.65,13384.0,450.85,451.31,450.29,450.65,13384.0
2022-01-14 10:40:00,450.53,451.4,450.0,451.0,28004.0,450.53,451.4,450.0,451.0,28004.0
2022-01-14 10:45:00,451.0,451.29,450.2,451.19,24215.0,451.0,451.29,450.2,451.19,24215.0
2022-01-14 10:50:00,451.0,451.61,448.0,451.0,29974.0,451.0,451.61,448.0,451.0,29974.0
2022-01-14 10:55:00,450.8,451.85,447.39,447.41,12773.0,450.8,451.85,447.39,447.41,12773.0
2022-01-14 11:00:00,447.22,447.81,442.72,443.66,8435.0,447.22,447.81,442.72,443.66,8435.0
2022-01-14 11:05:00,442.58,442.73,439.98,440.5,8546.0,442.58,442.73,439.98,440.5,8546.0
2022-01-14 11:10:00,441.06,441.24,439.39,439.39,5928.0,441.06,441.24,439.39,439.39,5928.0
2022-01-14 11:15:00,438.51,440.15,436.51,437.92,10619.0,438.51,440.15,436.51,437.92,10619.0
2022-01-14 11:20:00,439.4,439.4,437.32,438.88,3645.0,439.4,439.4,437.32,438.88,3645.0
2022-01-14 11:25:00,439.52,443.09,439.47,441.01,4582.0,439.52,443.09,439.47,441.01,4582.0
2022-01-14 11:30:00,440.42,444.48,439.0,443.0,14971.0,440.42,444.48,439.0,443.0,14971.0
2022-01-14 11:35:00,443.5,443.9,442.01,442.21,5193.0,443.5,443.9,442.01,442.21,5193.0
2022-01-14 11:40:00,442.01,444.97,442.01,442.6,3100.0,442.01,444.97,442.01,442.6,3100.0
2022-01-14 11:45:00,442.29,444.6,442.1,444.09,1650.0,442.29,444.6,442.1,444.09,1650.0
2022-01-14 11:50:00,442.81,443.29,440.01,441.56,5963.0,442.81,443.29,440.01,441.56,5963.0
2022-01-14 11:55:00,441.14,442.86,440.41,441.57,9005.0,441.14,442.86,440.41,441.57,9005.0
2022-01-14 12:00:00,441.57,442.35,441.01,442.0,19580.0,441.57,442.35,441.01,442.0,19580.0
2022-01-14 12:05:00,442.0,442.5,441.61,442.15,4876.0,442.0,442.5,441.61,442.15,4876.0
2022-01-14 12:10:00,441.86,442.89,439.43,439.94,12780.0,441.86,442.89,439.43,439.94,12780.0
2022-01-14 12:15:00,440.01,442.26,439.81,441.69,6838.0,440.01,442.26,439.81,441.69,6838.0
2022-01-14 12:20:00,441.09,442.15,440.1,440.33,1500.0,441.09,442.15,440.1,440.33,1500.0
2022-01-14 12:25:00,439.67,442.28,439.67,440.82,4678.0,439.67,442.28,439.67,440.82,4678.0
2022-01-14 12:30:00,440.99,443.15,440.82,442.35,5248.0,440.99,443.15,440.82,442.35,5248.0
2022-01-14 12:35:00,441.17,441.24,440.27,440.85,9148.0,441.17,441.24,440.27,440.85,9148.0
2022-01-14 12:40:00,440.83,441.14,440.2,440.49,13619.0,440.83,441.14,440.2,440.49,13619.0
2022-01-14 12:45:00,440.55,440.84,437.17,437.47,5726.0,440.55,440.84,437.17,437.47,5726.0
2022-01-14 12:50:00,437.92,439.08,437.8,438.73,1805.0,437.92,439.08,437.8,438.73,1805.0
2022-01-14 12:55:00,438.69,439.28,438.2,438.47,1225.0,438.69,439.28,438.2,438.47,1225.0
2022-01-14 13:00:00,437.53,439.45,437.53,439.45,1241.0,437.53,439.45,437.53,439.45,1241.0
2022-01-14 13:05:00,439.13,439.4,438.04,439.2,6000.0,439.13,439.4,438.04,439.2,6000.0
2022-01-14 13:10:00,438.81,439.5,438.58,438.68,6131.0,438.81,439.5,438.58,438.68,6131.0
2022-01-14 13:15:00,438.87,439.0,438.42,438.75,9539.0,438.87,439.0,438.42,438.75,9539.0
2022-01-14 13:20:00,438.8,438.84,436.58,437.63,4014.0,438.8,438.84,436.58,437.63,4014.0
2022-01-14 13:25:00,438.19,438.63,437.29,437.59,4158.0,438.19,438.63,437.29,437.59,4158.0
2022-01-14 13:30:00,437.86,438.21,436.35,436.6,1534.0,437.86,438.21,436.35,436.6,1534.0
2022-01-14 13:35:00,436.3,438.62,436.1,437.99,9507.0,436.3,438.62,436.1,437.99,9507.0
2022-01-14 13:40:00,438.1,439.13,437.8,438.25,5154.0,438.1,439.13,437.8,438.25,5154.0
2022-01-14 13:45:00,438.03,438.75,437.85,437.85,3424.0,438.03,438.75,437.85,437.85,3424.0
2022-01-14 13:50:00,438.15,441.66,438.11,440.92,9767.0,438.15,441.66,438.11,440.92,9767.0
2022-01-14 13:55:00,440.5,443.72,440.5,443.69,16320.0,440.5,443.72,440.5,443.69,16320.0
2022-01-14 14:00:00,443.51,444.01,442.04,443.29,2609.0,443.51,444.01,442.04,443.29,2609.0
2022-01-14 14:05:00,442.62,443.04,441.57,443.04,4512.0,442.62,443.04,441.57,443.04,4512.0
2022-01-14 14:10:00,441.71,441.71,440.38,440.98,4281.0,441.71,441.71,440.38,440.98,4281.0
2022-01-14 14:15:00,440.98,442.66,440.96,442.29,2428.0,440.98,442.66,440.96,442.29,2428.0
2022-01-14 14:20:00,442.15,443.69,442.09,443.69,4619.0,442.15,443.69,442.09,443.69,4619.0
2022-01-14 14:25:00,443.9,443.9,440.68,440.7,3100.0,443.9,443.9,440.68,440.7,3100.0
2022-01-14 14:30:00,440.07,441.42,440.05,441.42,2280.0,440.07,441.42,440.05,441.42,2280.0
2022-01-14 14:35:00,441.71,444.14,441.43,443.71,2447.0,441.71,444.14,441.43,443.71,2447.0
2022-01-14 14:40:00,443.89,444.4,440.67,440.67,4569.0,443.89,444.4,440.67,440.67,4569.0
2022-01-14 14:45:00,440.64,443.07,440.64,443.07,6220.0,440.64,443.07,440.64,443.07,6220.0
2022-01-14 14:50:00,443.0,443.7,442.47,442.94,2945.0,443.0,443.7,442.47,442.94,2945.0
2022-01-14 14:55:00,442.59,443.47,442.2,442.59,4836.0,442.59,443.47,442.2,442.59,4836.0
2022-01-14 15:00:00,443.16,443.9,442.69,443.51,2783.0,443.16,443.9,442.69,443.51,2783.0
2022-01-14 15:05:00,443.58,444.47,443.08,444.44,14861.0,443.58,444.47,443.08,444.44,14861.0
2022-01-14 15:10:00,444.31,444.65,443.48,443.66,3930.0,444.31,444.65,443.48,443.66,3930.0
2022-01-14 15:15:00,443.49,446.48,443.36,445.81,6695.0,443.49,446.48,443.36,445.81,6695.0
2022-01-14 15:20:00,445.26,446.45,445.23,446.09,3259.0,445.26,446.45,445.23,446.09,3259.0
2022-01-14 15:25:00,446.2,446.99,444.91,445.32,3636.0,446.2,446.99,444.91,445.32,3636.0
2022-01-14 15:30:00,445.38,446.81,445.26,445.27,3511.0,445.38,446.81,445.26,445.27,3511.0
2022-01-14 15:35:00,445.5,446.87,444.97,446.57,6276.0,445.5,446.87,444.97,446.57,6276.0
2022-01-14 15:40:00,446.26,446.41,445.21,445.85,5348.0,446.26,446.41,445.21,445.85,5348.0
2022-01-14 15:45:00,446.44,446.96,445.35,446.24,11582.0,446.44,446.96,445.35,446.24,11582.0
2022-01-14 15:50:00,446.24,448.86,446.23,448.86,22732.0,446.24,448.86,446.23,448.86,22732.0
2022-01-14 15:55:00,448.31,448.84,446.75,447.46,37560.0,448.31,448.84,446.75,447.46,37560.0
2022-01-18 09:30:00,441.24,441.45,434.31,435.38,12421.0,441.24,441.45,434.31,435.38,12421.0
2022-01-18 09:35:00,433.5,434.69,431.43,433.5,3304.0,433.5,434.69,431.43,433.5,3304.0
2022-01-18 09:40:00,434.0,437.07,433.0,433.41,13193.0,434.0,437.07,433.0,433.41,13193.0
2022-01-18 09:45:00,434.49,437.81,433.89,435.13,27025.0,434.49,437.81,433.89,435.13,27025.0
2022-01-18 09:50:00,434.27,436.23,432.01,434.86,11760.0,434.27,436.23,432.01,434.86,11760.0
2022-01-18 09:55:00,434.81,436.0,432.14,435.11,6146.0,434.81,436.0,432.14,435.11,6146.0
2022-01-18 10:00:00,432.89,434.1,432.07,433.75,4647.0,432.89,434.1,432.07,433.75,4647.0
2022-01-18 10:05:00,433.57,436.4,433.57,434.93,3066.0,433.57,436.4,433.57,434.93,3066.0
2022-01-18 10:10:00,434.65,437.45,434.31,434.31,3971.0,434.65,437.45,434.31,434.31,3971.0
2022-01-18 10:15:00,434.84,437.05,434.84,435.71,2000.0,434.84,437.05,434.84,435.71,2000.0
2022-01-18 10:20:00,435.55,435.99,434.02,435.83,3225.0,435.55,435.99,434.02,435.83,3225.0
2022-01-18 10:25:00,435.82,436.13,432.68,433.12,3059.0,435.82,436.13,432.68,433.12,3059.0
2022-01-18 10:30:00,432.29,432.72,431.0,431.99,7930.0,432.29,432.72,431.0,431.99,7930.0
2022-01-18 10:35:00,432.0,433.99,431.54,432.39,4458.0,432.0,433.99,431.54,432.39,4458.0
2022-01-18 10:40:00,432.34,434.97,431.75,434.97,4975.0,432.34,434.97,431.75,434.97,4975.0
2022-01-18 10:45:00,435.55,435.55,433.88,434.58,1180.0,435.55,435.55,433.88,434.58,1180.0
2022-01-18 10:50:00,433.49,434.23,432.29,432.85,4846.0,433.49,434.23,432.29,432.85,4846.0
2022-01-18 10:55:00,432.93,434.07,432.64,432.88,9992.0,432.93,434.07,432.64,432.88,9992.0
2022-01-18 11:00:00,433.52,433.89,432.38,433.11,1400.0,433.52,433.89,432.38,433.11,1400.0
2022-01-18 11:05:00,432.96,433.25,432.1,432.19,7231.0,432.96,433.25,432.1,432.19,7231.0
2022-01-18 11:10:00,432.77,432.77,430.5,431.02,5811.0,432.77,432.77,430.5,431.02,5811.0
2022-01-18 11:15:00,431.08,431.3,430.47,430.81,8001.0,431.08,431.3,430.47,430.81,8001.0
2022-01-18 11:20:00,430.47,430.47,427.99,428.35,6485.0,430.47,430.47,427.99,428.35,6485.0
2022-01-18 11:25:00,428.08,428.08,424.04,424.28,13892.0,428.08,428.08,424.04,424.28,13892.0
2022-01-18 11:30:00,424.0,426.24,423.8,425.86,11050.0,424.0,426.24,423.8,425.86,11050.0
2022-01-18 11:35:00,425.1,428.09,424.6,427.5,5559.0,425.1,428.09,424.6,427.5,5559.0
2022-01-18 11:40:00,426.91,429.59,424.93,428.24,12253.0,426.91,429.59,424.93,428.24,12253.0
2022-01-18 11:45:00,428.24,428.24,426.75,427.06,3800.0,428.24,428.24,426.75,427.06,3800.0
2022-01-18 11:50:00,427.8,429.28,426.82,428.52,6500.0,427.8,429.28,426.82,428.52,6500.0
2022-01-18 11:55:00,428.34,430.53,428.33,430.34,5352.0,428.34,430.53,428.33,430.34,5352.0
2022-01-18 12:00:00,428.22,429.24,422.69,422.71,14944.0,428.22,429.24,422.69,422.71,14944.0
2022-01-18 12:05:00,422.34,425.23,420.72,424.36,10918.0,422.34,425.23,420.72,424.36,10918.0
2022-01-18 12:10:00,423.89,426.04,422.69,426.01,3800.0,423.89,426.04,422.69,426.01,3800.0
2022-01-18 12:15:00,425.81,427.83,424.8,426.95,7770.0,425.81,427.83,424.8,426.95,7770.0
2022-01-18 12:20:00,426.72,427.85,423.0,423.0,22882.0,426.72,427.85,423.0,423.0,22882.0
2022-01-18 12:25:00,423.49,425.54,422.65,423.08,3960.0,423.49,425.54,422.65,423.08,3960.0
2022-01-18 12:30:00,424.0,424.88,423.79,423.87,2270.0,424.0,424.88,423.79,423.87,2270.0
2022-01-18 12:35:00,425.01,426.34,424.32,426.34,7676.0,425.01,426.34,424.32,426.34,7676.0
2022-01-18 12:40:00,426.11,427.74,425.73,427.74,2900.0,426.11,427.74,425.73,427.74,2900.0
2022-01-18 12:45:00,427.73,428.32,424.29,424.5,7032.0,427.73,428.32,424.29,424.5,7032.0
2022-01-18 12:50:00,424.94,425.15,423.08,423.55,7457.0,424.94,425.15,423.08,423.55,7457.0
2022-01-18 12:55:00,424.27,426.47,424.27,425.88,2255.0,424.27,426.47,424.27,425.88,2255.0
2022-01-18 13:00:00,425.44,425.82,424.26,425.82,3182.0,425.44,425.82,424.26,425.82,3182.0
2022-01-18 13:05:00,425.37,426.13,424.37,425.39,4872.0,425.37,426.13,424.37,425.39,4872.0
2022-01-18 13:10:00,425.49,426.85,425.49,426.01,2200.0,425.49,426.85,425.49,426.01,2200.0
2022-01-18 13:15:00,426.67,427.31,425.76,426.0,2000.0,426.67,427.31,425.76,426.0,2000.0
2022-01-18 13:20:00,425.83,425.83,423.85,425.15,2004.0,425.83,425.83,423.85,425.15,2004.0
2022-01-18 13:25:00,424.4,424.79,423.82,424.21,2000.0,424.4,424.79,423.82,424.21,2000.0
2022-01-18 13:30:00,424.21,425.71,424.2,424.77,2350.0,424.21,425.71,424.2,424.77,2350.0
2022-01-18 13:35:00,426.08,426.96,424.73,425.21,2100.0,426.08,426.96,424.73,425.21,2100.0
2022-01-18 13:40:00,425.55,426.39,425.43,425.75,1200.0,425.55,426.39,425.43,425.75,1200.0
2022-01-18 13:45:00,425.91,426.01,424.92,425.06,3000.0,425.91,426.01,424.92,425.06,3000.0
2022-01-18 13:50:00,425.62,425.92,425.0,425.0,300.0,425.62,425.92,425.0,425.0,300.0
2022-01-18 13:55:00,425.48,426.74,425.47,426.56,3426.0,425.48,426.74,425.47,426.56,3426.0
2022-01-18 14:00:00,427.25,427.65,426.58,426.58,1004.0,427.25,427.65,426.58,426.58,1004.0
2022-01-18 14:05:00,426.95,427.69,426.76,427.62,500.0,426.95,427.69,426.76,427.62,500.0
2022-01-18 14:10:00,428.09,428.2,426.48,427.87,2200.0,428.09,428.2,426.48,427.87,2200.0
2022-01-18 14:15:00,427.36,428.07,427.29,427.57,4000.0,427.36,428.07,427.29,427.57,4000.0
2022-01-18 14:20:00,427.83,427.83,425.9,425.9,3950.0,427.83,427.83,425.9,425.9,3950.0
2022-01-18 14:25:00,425.9,426.53,425.36,426.33,2818.0,425.9,426.53,425.36,426.33,2818.0
2022-01-18 14:30:00,426.15,427.33,425.73,426.5,3123.0,426.15,427.33,425.73,426.5,3123.0
2022-01-18 14:35:00,426.0,427.17,426.0,426.76,1902.0,426.0,427.17,426.0,426.76,1902.0
2022-01-18 14:40:00,426.75,428.48,426.0,427.5,4931.0,426.75,428.48,426.0,427.5,4931.0
2022-01-18 14:45:00,427.9,429.88,427.5,429.88,6765.0,427.9,429.88,427.5,429.88,6765.0
2022-01-18 14:50:00,429.92,430.69,429.61,430.3,3418.0,429.92,430.69,429.61,430.3,3418.0
2022-01-18 14:55:00,430.53,430.54,429.27,429.56,14243.0,430.53,430.54,429.27,429.56,14243.0
2022-01-18 15:00:00,429.36,430.47,429.11,429.11,5852.0,429.36,430.47,429.11,429.11,5852.0
2022-01-18 15:05:00,429.44,429.67,428.21,428.22,6742.0,429.44,429.67,428.21,428.22,6742.0
2022-01-18 15:10:00,428.34,428.36,426.73,427.22,4001.0,428.34,428.36,426.73,427.22,4001.0
2022-01-18 15:15:00,426.78,427.23,425.2,426.62,5323.0,426.78,427.23,425.2,426.62,5323.0
2022-01-18 15:20:00,426.1,426.81,425.56,426.21,3254.0,426.1,426.81,425.56,426.21,3254.0
2022-01-18 15:25:00,426.19,427.78,425.98,427.75,6439.0,426.19,427.78,425.98,427.75,6439.0
2022-01-18 15:30:00,427.32,427.32,423.82,425.05,8315.0,427.32,427.32,423.82,425.05,8315.0
2022-01-18 15:35:00,425.0,425.85,424.7,425.04,6869.0,425.0,425.85,424.7,425.04,6869.0
2022-01-18 15:40:00,424.92,425.25,424.31,424.31,21301.0,424.92,425.25,424.31,424.31,21301.0
2022-01-18 15:45:00,424.17,426.26,424.12,425.99,10987.0,424.17,426.26,424.12,425.99,10987.0
2022-01-18 15:50:00,425.64,427.4,425.64,426.18,22158.0,425.64,427.4,425.64,426.18,22158.0
2022-01-18 15:55:00,426.1,427.09,425.57,426.04,60951.0,426.1,427.09,425.57,426.04,60951.0
2022-01-19 09:30:00,426.02,433.54,425.02,433.54,7204.0,426.02,433.54,425.02,433.54,7204.0
2022-01-19 09:35:00,433.38,433.55,430.51,432.99,1264.0,433.38,433.55,430.51,432.99,1264.0
2022-01-19 09:40:00,431.98,431.98,428.27,430.65,2810.0,431.98,431.98,428.27,430.65,2810.0
2022-01-19 09:45:00,430.0,433.65,430.0,430.0,3189.0,430.0,433.65,430.0,430.0,3189.0
2022-01-19 09:50:00,427.69,433.52,427.69,433.52,965.0,427.69,433.52,427.69,433.52,965.0
2022-01-19 09:55:00,432.88,435.52,430.93,432.89,5494.0,432.88,435.52,430.93,432.89,5494.0
2022-01-19 10:00:00,433.74,433.94,431.57,433.94,2870.0,433.74,433.94,431.57,433.94,2870.0
2022-01-19 10:05:00,432.18,432.55,430.89,432.55,2261.0,432.18,432.55,430.89,432.55,2261.0
2022-01-19 10:10:00,431.55,432.57,430.58,431.97,1800.0,431.55,432.57,430.58,431.97,1800.0
2022-01-19 10:15:00,431.25,431.8,429.06,429.1,1321.0,431.25,431.8,429.06,429.1,1321.0
2022-01-19 10:20:00,428.62,428.62,424.32,424.45,1870.0,428.62,428.62,424.32,424.45,1870.0
2022-01-19 10:25:00,425.19,426.32,424.96,425.45,6316.0,425.19,426.32,424.96,425.45,6316.0
2022-01-19 10:30:00,425.19,426.17,424.61,425.84,5934.0,425.19,426.17,424.61,425.84,5934.0
2022-01-19 10:35:00,425.73,425.73,424.02,424.3,2332.0,425.73,425.73,424.02,424.3,2332.0
2022-01-19 10:40:00,423.53,424.58,422.15,424.57,3092.0,423.53,424.58,422.15,424.57,3092.0
2022-01-19 10:45:00,424.46,424.52,422.02,422.41,2844.0,424.46,424.52,422.02,422.41,2844.0
2022-01-19 10:50:00,422.47,424.74,422.0,424.74,3000.0,422.47,424.74,422.0,424.74,3000.0
2022-01-19 10:55:00,424.05,424.75,420.8,421.58,3375.0,424.05,424.75,420.8,421.58,3375.0
2022-01-19 11:00:00,421.23,421.84,421.18,421.71,1036.0,421.23,421.84,421.18,421.71,1036.0
2022-01-19 11:05:00,421.92,422.35,420.45,421.65,6570.0,421.92,422.35,420.45,421.65,6570.0
2022-01-19 11:10:00,421.14,421.15,416.81,417.52,10608.0,421.14,421.15,416.81,417.52,10608.0
2022-01-19 11:15:00,417.02,417.72,415.5,415.82,2800.0,417.02,417.72,415.5,415.82,2800.0
2022-01-19 11:20:00,416.6,416.6,414.02,415.37,2362.0,416.6,416.6,414.02,415.37,2362.0
2022-01-19 11:25:00,415.28,417.05,414.37,415.59,3203.0,415.28,417.05,414.37,415.59,3203.0
2022-01-19 11:30:00,417.03,417.73,415.43,415.43,1603.0,417.03,417.73,415.43,415.43,1603.0
2022-01-19 11:35:00,414.25,414.25,413.29,413.29,3566.0,414.25,414.25,413.29,413.29,3566.0
2022-01-19 11:40:00,413.77,415.16,413.65,415.01,2168.0,413.77,415.16,413.65,415.01,2168.0
2022-01-19 11:45:00,414.5,416.72,414.0,416.25,3350.0,414.5,416.72,414.0,416.25,3350.0
2022-01-19 11:50:00,415.57,417.0,414.97,415.54,4701.0,415.57,417.0,414.97,415.54,4701.0
2022-01-19 11:55:00,415.1,417.0,414.97,416.38,3843.0,415.1,417.0,414.97,416.38,3843.0
2022-01-19 12:00:00,415.77,418.15,415.77,418.15,9805.0,415.77,418.15,415.77,418.15,9805.0
2022-01-19 12:05:00,417.86,421.46,417.06,421.46,30187.0,417.86,421.46,417.06,421.46,30187.0
2022-01-19 12:10:00,421.33,422.18,421.33,421.89,1936.0,421.33,422.18,421.33,421.89,1936.0
2022-01-19 12:15:00,422.35,422.35,421.41,421.69,3437.0,422.35,422.35,421.41,421.69,3437.0
2022-01-19 12:20:00,422.63,424.98,422.62,424.98,4252.0,422.63,424.98,422.62,424.98,4252.0
2022-01-19 12:25:00,424.31,425.12,424.1,425.12,2007.0,424.31,425.12,424.1,425.12,2007.0
2022-01-19 12:30:00,424.77,424.77,423.22,423.41,3353.0,424.77,424.77,423.22,423.41,3353.0
2022-01-19 12:35:00,422.6,422.78,421.8,422.78,1429.0,422.6,422.78,421.8,422.78,1429.0
2022-01-19 12:40:00,423.45,423.45,422.72,422.83,1513.0,423.45,423.45,422.72,422.83,1513.0
2022-01-19 12:45:00,422.38,424.15,422.13,423.9,2079.0,422.38,424.15,422.13,423.9,2079.0
2022-01-19 12:50:00,422.9,423.33,422.9,423.33,763.0,422.9,423.33,422.9,423.33,763.0
2022-01-19 12:55:00,421.56,421.56,421.56,421.56,100.0,421.56,421.56,421.56,421.56,100.0
2022-01-19 13:00:00,420.0,421.4,420.0,421.4,2576.0,420.0,421.4,420.0,421.4,2576.0
2022-01-19 13:05:00,420.96,420.99,419.49,419.7,3291.0,420.96,420.99,419.49,419.7,3291.0
2022-01-19 13:10:00,419.89,419.97,419.48,419.97,610.0,419.89,419.97,419.48,419.97,610.0
2022-01-19 13:15:00,421.0,421.0,420.4,420.4,587.0,421.0,421.0,420.4,420.4,587.0
2022-01-19 13:20:00,419.8,420.95,419.5,420.95,1374.0,419.8,420.95,419.5,420.95,1374.0
2022-01-19 13:25:00,419.5,419.5,418.06,418.91,600.0,419.5,419.5,418.06,418.91,600.0
2022-01-19 13:30:00,419.19,420.02,418.76,420.02,700.0,419.19,420.02,418.76,420.02,700.0
2022-01-19 13:35:00,418.84,419.53,418.02,419.53,1440.0,418.84,419.53,418.02,419.53,1440.0
2022-01-19 13:40:00,419.11,421.66,419.11,421.2,1800.0,419.11,421.66,419.11,421.2,1800.0
2022-01-19 13:45:00,421.64,421.64,420.6,420.81,1423.0,421.64,421.64,420.6,420.81,1423.0
2022-01-19 13:50:00,419.84,420.29,419.52,420.29,687.0,419.84,420.29,419.52,420.29,687.0
2022-01-19 13:55:00,421.08,422.45,420.95,421.11,4183.0,421.08,422.45,420.95,421.11,4183.0
2022-01-19 14:00:00,421.11,421.12,419.87,419.87,899.0,421.11,421.12,419.87,419.87,899.0
2022-01-19 14:05:00,419.24,419.62,418.94,419.15,1000.0,419.24,419.62,418.94,419.15,1000.0
2022-01-19 14:10:00,419.51,419.51,418.42,418.42,2800.0,419.51,419.51,418.42,418.42,2800.0
2022-01-19 14:15:00,418.91,418.91,418.18,418.26,976.0,418.91,418.91,418.18,418.26,976.0
2022-01-19 14:20:00,417.85,418.35,417.23,418.21,2250.0,417.85,418.35,417.23,418.21,2250.0
2022-01-19 14:25:00,418.53,418.53,418.08,418.08,1200.0,418.53,418.53,418.08,418.08,1200.0
2022-01-19 14:30:00,418.0,419.01,418.0,419.01,1789.0,418.0,419.01,418.0,419.01,1789.0
2022-01-19 14:35:00,418.61,419.26,418.44,418.44,1044.0,418.61,419.26,418.44,418.44,1044.0
2022-01-19 14:40:00,418.94,419.77,418.94,419.47,1400.0,418.94,419.77,418.94,419.47,1400.0
2022-01-19 14:45:00,420.08,420.08,418.96,419.23,700.0,420.08,420.08,418.96,419.23,700.0
2022-01-19 14:50:00,420.0,420.01,419.89,420.01,405.0,420.0,420.01,419.89,420.01,405.0
2022-01-19 14:55:00,419.66,419.92,419.66,419.9,489.0,419.66,419.92,419.66,419.9,489.0
2022-01-19 15:00:00,419.22,419.22,419.22,419.22,100.0,419.22,419.22,419.22,419.22,100.0
2022-01-19 15:05:00,419.25,420.17,419.25,420.13,1320.0,419.25,420.17,419.25,420.13,1320.0
2022-01-19 15:10:00,420.51,421.47,420.2,420.6,2658.0,420.51,421.47,420.2,420.6,2658.0
2022-01-19 15:15:00,420.35,420.44,419.88,420.44,1048.0,420.35,420.44,419.88,420.44,1048.0
2022-01-19 15:20:00,420.3,420.3,418.24,418.24,1672.0,420.3,420.3,418.24,418.24,1672.0
2022-01-19 15:25:00,418.26,418.95,417.68,418.9,6347.0,418.26,418.95,417.68,418.9,6347.0
2022-01-19 15:30:00,418.5,418.96,416.74,416.86,5345.0,418.5,418.96,416.74,416.86,5345.0
2022-01-19 15:35:00,417.06,417.45,416.47,416.48,4093.0,417.06,417.45,416.47,416.48,4093.0
2022-01-19 15:40:00,416.22,418.22,416.18,417.65,8364.0,416.22,418.22,416.18,417.65,8364.0
2022-01-19 15:45:00,417.91,417.91,416.99,417.45,6198.0,417.91,417.91,416.99,417.45,6198.0
2022-01-19 15:50:00,417.12,419.49,416.33,419.09,17905.0,417.12,419.49,416.33,419.09,17905.0
2022-01-19 15:55:00,419.3,419.61,415.68,415.69,45061.0,419.3,419.61,415.68,415.69,45061.0
2022-01-20 09:30:00,425.0,427.75,425.0,427.75,8347.0,425.0,427.75,425.0,427.75,8347.0
2022-01-20 09:35:00,427.12,427.13,422.23,422.24,6176.0,427.12,427.13,422.23,422.24,6176.0
2022-01-20 09:40:00,423.46,426.99,423.06,424.24,7292.0,423.46,426.99,423.06,424.24,7292.0
2022-01-20 09:45:00,424.4,426.99,423.87,423.88,2525.0,424.4,426.99,423.87,423.88,2525.0
2022-01-20 09:50:00,424.66,427.75,423.57,426.31,5928.0,424.66,427.75,423.57,426.31,5928.0
2022-01-20 09:55:00,426.5,427.71,425.98,426.04,8515.0,426.5,427.71,425.98,426.04,8515.0
2022-01-20 10:00:00,425.41,429.95,425.17,429.95,8178.0,425.41,429.95,425.17,429.95,8178.0
2022-01-20 10:05:00,429.4,431.45,428.88,430.16,7534.0,429.4,431.45,428.88,430.16,7534.0
2022-01-20 10:10:00,431.39,433.4,429.8,431.66,7431.0,431.39,433.4,429.8,431.66,7431.0
2022-01-20 10:15:00,432.33,432.99,429.43,429.43,12713.0,432.33,432.99,429.43,429.43,12713.0
2022-01-20 10:20:00,429.26,430.2,428.96,430.0,8396.0,429.26,430.2,428.96,430.0,8396.0
2022-01-20 10:25:00,429.62,430.75,429.52,430.59,7758.0,429.62,430.75,429.52,430.59,7758.0
2022-01-20 10:30:00,430.2,435.53,430.2,433.28,11659.0,430.2,435.53,430.2,433.28,11659.0
2022-01-20 10:35:00,433.15,433.15,431.82,431.82,600.0,433.15,433.15,431.82,431.82,600.0
2022-01-20 10:40:00,431.51,432.0,429.29,431.95,3889.0,431.51,432.0,429.29,431.95,3889.0
2022-01-20 10:45:00,431.83,432.12,430.71,431.49,10846.0,431.83,432.12,430.71,431.49,10846.0
2022-01-20 10:50:00,431.3,432.15,430.27,431.42,13649.0,431.3,432.15,430.27,431.42,13649.0
2022-01-20 10:55:00,431.17,431.44,429.61,431.19,15980.0,431.17,431.44,429.61,431.19,15980.0
2022-01-20 11:00:00,430.31,432.26,430.09,431.82,5513.0,430.31,432.26,430.09,431.82,5513.0
2022-01-20 11:05:00,431.8,432.71,431.51,432.02,2202.0,431.8,432.71,431.51,432.02,2202.0
2022-01-20 11:10:00,431.65,432.0,429.74,430.18,2780.0,431.65,432.0,429.74,430.18,2780.0
2022-01-20 11:15:00,430.28,430.28,429.07,429.42,1892.0,430.28,430.28,429.07,429.42,1892.0
2022-01-20 11:20:00,429.11,429.11,427.11,427.3,2852.0,429.11,429.11,427.11,427.3,2852.0
2022-01-20 11:25:00,427.31,429.62,427.31,429.62,4041.0,427.31,429.62,427.31,429.62,4041.0
2022-01-20 11:30:00,429.53,429.66,428.73,428.73,1830.0,429.53,429.66,428.73,428.73,1830.0
2022-01-20 11:35:00,428.87,428.87,427.07,427.71,2951.0,428.87,428.87,427.07,427.71,2951.0
2022-01-20 11:40:00,427.74,427.74,425.44,425.58,3796.0,427.74,427.74,425.44,425.58,3796.0
2022-01-20 11:45:00,426.01,427.99,426.01,427.59,4655.0,426.01,427.99,426.01,427.59,4655.0
2022-01-20 11:50:00,427.97,429.65,427.93,427.94,4909.0,427.97,429.65,427.93,427.94,4909.0
2022-01-20 11:55:00,428.21,428.42,427.39,427.39,1643.0,428.21,428.42,427.39,427.39,1643.0
2022-01-20 12:00:00,427.81,428.19,427.23,427.23,2300.0,427.81,428.19,427.23,427.23,2300.0
2022-01-20 12:05:00,427.55,428.13,426.78,426.78,2560.0,427.55,428.13,426.78,426.78,2560.0
2022-01-20 12:10:00,426.65,427.87,426.5,427.31,3064.0,426.65,427.87,426.5,427.31,3064.0
2022-01-20 12:15:00,427.19,427.29,426.48,426.49,1200.0,427.19,427.29,426.48,426.49,1200.0
2022-01-20 12:20:00,426.08,426.63,425.94,426.63,2220.0,426.08,426.63,425.94,426.63,2220.0
2022-01-20 12:25:00,426.78,428.29,426.67,428.29,3524.0,426.78,428.29,426.67,428.29,3524.0
2022-01-20 12:30:00,428.59,429.1,428.22,428.45,1400.0,428.59,429.1,428.22,428.45,1400.0
2022-01-20 12:35:00,428.51,429.22,427.45,427.84,3437.0,428.51,429.22,427.45,427.84,3437.0
2022-01-20 12:40:00,427.51,428.48,427.32,427.69,4265.0,427.51,428.48,427.32,427.69,4265.0
2022-01-20 12:45:00,428.03,428.03,426.57,427.33,3226.0,428.03,428.03,426.57,427.33,3226.0
2022-01-20 12:50:00,426.65,426.94,425.64,425.75,4485.0,426.65,426.94,425.64,425.75,4485.0
2022-01-20 12:55:00,425.77,426.56,425.59,425.78,3982.0,425.77,426.56,425.59,425.78,3982.0
2022-01-20 13:00:00,425.49,425.78,423.07,423.38,6992.0,425.49,425.78,423.07,423.38,6992.0
2022-01-20 13:05:00,423.02,423.06,421.35,421.75,3840.0,423.02,423.06,421.35,421.75,3840.0
2022-01-20 13:10:00,422.0,424.48,421.86,424.48,3708.0,422.0,424.48,421.86,424.48,3708.0
2022-01-20 13:15:00,423.67,423.67,422.18,423.02,2708.0,423.67,423.67,422.18,423.02,2708.0
2022-01-20 13:20:00,422.8,423.24,422.52,422.76,1102.0,422.8,423.24,422.52,422.76,1102.0
2022-01-20 13:25:00,422.3,423.8,420.93,421.5,6043.0,422.3,423.8,420.93,421.5,6043.0
2022-01-20 13:30:00,421.2,421.58,420.34,420.78,3817.0,421.2,421.58,420.34,420.78,3817.0
2022-01-20 13:35:00,420.73,422.45,420.59,421.63,2122.0,420.73,422.45,420.59,421.63,2122.0
2022-01-20 13:40:00,421.3,422.52,421.01,421.68,2254.0,421.3,422.52,421.01,421.68,2254.0
2022-01-20 13:45:00,421.25,421.58,420.76,421.0,1300.0,421.25,421.58,420.76,421.0,1300.0
2022-01-20 13:50:00,420.14,420.61,419.34,419.6,5185.0,420.14,420.61,419.34,419.6,5185.0
2022-01-20 13:55:00,418.99,418.99,417.2,417.33,10567.0,418.99,418.99,417.2,417.33,10567.0
2022-01-20 14:00:00,417.03,418.96,416.99,417.96,13320.0,417.03,418.96,416.99,417.96,13320.0
2022-01-20 14:05:00,417.33,418.35,417.13,417.41,3650.0,417.33,418.35,417.13,417.41,3650.0
2022-01-20 14:10:00,417.11,417.11,414.78,415.3,3755.0,417.11,417.11,414.78,415.3,3755.0
2022-01-20 14:15:00,415.37,415.8,414.84,415.8,5937.0,415.37,415.8,414.84,415.8,5937.0
2022-01-20 14:20:00,415.19,416.4,414.32,415.84,5206.0,415.19,416.4,414.32,415.84,5206.0
2022-01-20 14:25:00,415.99,416.63,415.0,415.32,3325.0,415.99,416.63,415.0,415.32,3325.0
2022-01-20 14:30:00,414.86,414.86,413.0,413.53,2620.0,414.86,414.86,413.0,413.53,2620.0
2022-01-20 14:35:00,413.79,414.59,412.94,413.56,2208.0,413.79,414.59,412.94,413.56,2208.0
2022-01-20 14:40:00,413.12,413.26,412.0,412.06,4506.0,413.12,413.26,412.0,412.06,4506.0
2022-01-20 14:45:00,412.62,412.62,409.78,410.98,5643.0,412.62,412.62,409.78,410.98,5643.0
2022-01-20 14:50:00,411.22,412.07,410.67,411.38,2410.0,411.22,412.07,410.67,411.38,2410.0
2022-01-20 14:55:00,411.14,411.31,409.72,409.94,6637.0,411.14,411.31,409.72,409.94,6637.0
2022-01-20 15:00:00,410.27,411.82,409.73,410.14,3549.0,410.27,411.82,409.73,410.14,3549.0
2022-01-20 15:05:00,409.75,409.75,408.73,408.94,4268.0,409.75,409.75,408.73,408.94,4268.0
2022-01-20 15:10:00,409.39,409.6,407.25,407.93,5213.0,409.39,409.6,407.25,407.93,5213.0
2022-01-20 15:15:00,408.08,408.89,407.7,408.47,4526.0,408.08,408.89,407.7,408.47,4526.0
2022-01-20 15:20:00,408.45,408.47,406.05,406.05,7285.0,408.45,408.47,406.05,406.05,7285.0
2022-01-20 15:25:00,406.01,408.18,405.29,408.18,3492.0,406.01,408.18,405.29,408.18,3492.0
2022-01-20 15:30:00,407.43,407.64,406.59,407.15,6202.0,407.43,407.64,406.59,407.15,6202.0
2022-01-20 15:35:00,407.02,407.02,405.06,405.63,6800.0,407.02,407.02,405.06,405.63,6800.0
2022-01-20 15:40:00,405.81,406.32,405.25,405.71,6304.0,405.81,406.32,405.25,405.71,6304.0
2022-01-20 15:45:00,405.67,406.85,405.16,405.47,14344.0,405.67,406.85,405.16,405.47,14344.0
2022-01-20 15:50:00,405.16,406.27,403.66,403.66,13872.0,405.16,406.27,403.66,403.66,13872.0
2022-01-20 15:55:00,403.74,404.47,402.67,403.79,33914.0,403.74,404.47,402.67,403.79,33914.0
2022-01-21 09:30:00,398.88,402.98,398.0,400.49,16357.0,398.88,402.98,398.0,400.49,16357.0
2022-01-21 09:35:00,400.01,401.28,398.13,400.66,18265.0,400.01,401.28,398.13,400.66,18265.0
2022-01-21 09:40:00,401.08,403.0,399.36,399.36,13431.0,401.08,403.0,399.36,399.36,13431.0
2022-01-21 09:45:00,400.16,403.85,399.01,401.71,12131.0,400.16,403.85,399.01,401.71,12131.0
2022-01-21 09:50:00,401.39,402.7,400.0,400.0,6079.0,401.39,402.7,400.0,400.0,6079.0
2022-01-21 09:55:00,400.88,401.59,397.75,399.87,17346.0,400.88,401.59,397.75,399.87,17346.0
2022-01-21 10:00:00,400.37,401.17,396.5,396.5,6910.0,400.37,401.17,396.5,396.5,6910.0
2022-01-21 10:05:00,397.27,399.35,396.51,396.51,9695.0,397.27,399.35,396.51,396.51,9695.0
2022-01-21 10:10:00,396.51,397.45,392.86,393.86,17506.0,396.51,397.45,392.86,393.86,17506.0
2022-01-21 10:15:00,394.68,396.24,393.0,393.0,8049.0,394.68,396.24,393.0,393.0,8049.0
2022-01-21 10:20:00,393.12,396.6,392.45,396.45,9308.0,393.12,396.6,392.45,396.45,9308.0
2022-01-21 10:25:00,398.0,400.08,396.5,397.81,5584.0,398.0,400.08,396.5,397.81,5584.0
2022-01-21 10:30:00,398.11,403.36,398.11,403.35,4872.0,398.11,403.36,398.11,403.35,4872.0
2022-01-21 10:35:00,403.08,405.7,400.91,401.28,16257.0,403.08,405.7,400.91,401.28,16257.0
2022-01-21 10:40:00,401.19,402.62,400.51,401.03,3987.0,401.19,402.62,400.51,401.03,3987.0
2022-01-21 10:45:00,401.54,402.95,400.85,402.07,3104.0,401.54,402.95,400.85,402.07,3104.0
2022-01-21 10:50:00,402.5,403.25,399.65,402.13,12775.0,402.5,403.25,399.65,402.13,12775.0
2022-01-21 10:55:00,401.09,403.38,400.66,401.17,5524.0,401.09,403.38,400.66,401.17,5524.0
2022-01-21 11:00:00,400.0,401.72,400.0,400.7,1000.0,400.0,401.72,400.0,400.7,1000.0
2022-01-21 11:05:00,400.52,402.68,400.25,400.99,2450.0,400.52,402.68,400.25,400.99,2450.0
2022-01-21 11:10:00,401.2,402.25,400.21,400.21,3606.0,401.2,402.25,400.21,400.21,3606.0
2022-01-21 11:15:00,401.15,402.33,400.93,401.18,1213.0,401.15,402.33,400.93,401.18,1213.0
2022-01-21 11:20:00,400.2,402.82,400.2,401.83,1491.0,400.2,402.82,400.2,401.83,1491.0
2022-01-21 11:25:00,400.8,402.18,399.96,402.18,2714.0,400.8,402.18,399.96,402.18,2714.0
2022-01-21 11:30:00,401.55,402.61,399.87,401.88,3976.0,401.55,402.61,399.87,401.88,3976.0
2022-01-21 11:35:00,401.82,402.43,397.91,397.91,4240.0,401.82,402.43,397.91,397.91,4240.0
2022-01-21 11:40:00,397.91,398.48,397.47,398.2,1109.0,397.91,398.48,397.47,398.2,1109.0
2022-01-21 11:45:00,398.27,398.27,395.1,396.18,2661.0,398.27,398.27,395.1,396.18,2661.0
2022-01-21 11:50:00,396.54,397.41,395.16,395.16,3262.0,396.54,397.41,395.16,395.16,3262.0
2022-01-21 11:55:00,395.36,397.87,395.36,397.87,3245.0,395.36,397.87,395.36,397.87,3245.0
2022-01-21 12:00:00,397.2,398.68,396.39,398.27,915.0,397.2,398.68,396.39,398.27,915.0
2022-01-21 12:05:00,397.79,399.0,397.57,397.58,1060.0,397.79,399.0,397.57,397.58,1060.0
2022-01-21 12:10:00,397.32,397.32,396.0,396.0,1050.0,397.32,397.32,396.0,396.0,1050.0
2022-01-21 12:15:00,396.21,396.21,395.18,395.38,1400.0,396.21,396.21,395.18,395.38,1400.0
2022-01-21 12:20:00,395.38,396.3,394.51,396.3,3265.0,395.38,396.3,394.51,396.3,3265.0
2022-01-21 12:25:00,397.08,397.08,396.02,396.03,1172.0,397.08,397.08,396.02,396.03,1172.0
2022-01-21 12:30:00,395.53,397.43,395.53,397.05,3288.0,395.53,397.43,395.53,397.05,3288.0
2022-01-21 12:35:00,397.51,398.57,395.02,395.98,1600.0,397.51,398.57,395.02,395.98,1600.0
2022-01-21 12:40:00,396.61,396.61,395.27,395.72,1834.0,396.61,396.61,395.27,395.72,1834.0
2022-01-21 12:45:00,395.87,396.86,394.66,394.82,1641.0,395.87,396.86,394.66,394.82,1641.0
2022-01-21 12:50:00,395.14,395.86,394.94,394.94,1000.0,395.14,395.86,394.94,394.94,1000.0
2022-01-21 12:55:00,394.37,396.93,394.37,396.35,6773.0,394.37,396.93,394.37,396.35,6773.0
2022-01-21 13:00:00,395.42,396.1,394.95,395.63,1890.0,395.42,396.1,394.95,395.63,1890.0
2022-01-21 13:05:00,394.98,395.78,394.97,395.53,2064.0,394.98,395.78,394.97,395.53,2064.0
2022-01-21 13:10:00,395.94,397.31,395.93,396.38,1800.0,395.94,397.31,395.93,396.38,1800.0
2022-01-21 13:15:00,396.43,396.43,394.83,394.83,1132.0,396.43,396.43,394.83,394.83,1132.0
2022-01-21 13:20:00,394.81,394.82,393.54,394.06,2200.0,394.81,394.82,393.54,394.06,2200.0
2022-01-21 13:25:00,394.05,394.27,393.23,394.24,2022.0,394.05,394.27,393.23,394.24,2022.0
2022-01-21 13:30:00,394.03,395.66,393.31,394.37,4992.0,394.03,395.66,393.31,394.37,4992.0
2022-01-21 13:35:00,395.04,396.06,395.04,395.08,600.0,395.04,396.06,395.04,395.08,600.0
2022-01-21 13:40:00,395.81,397.22,395.36,396.65,2192.0,395.81,397.22,395.36,396.65,2192.0
2022-01-21 13:45:00,396.08,396.48,394.78,395.23,2100.0,396.08,396.48,394.78,395.23,2100.0
2022-01-21 13:50:00,395.63,396.87,395.32,396.01,3068.0,395.63,396.87,395.32,396.01,3068.0
2022-01-21 13:55:00,396.0,397.56,395.33,395.33,3610.0,396.0,397.56,395.33,395.33,3610.0
2022-01-21 14:00:00,395.48,396.5,395.17,396.5,1200.0,395.48,396.5,395.17,396.5,1200.0
2022-01-21 14:05:00,397.43,398.51,397.0,397.26,2728.0,397.43,398.51,397.0,397.26,2728.0
2022-01-21 14:10:00,397.95,399.53,397.31,398.71,7705.0,397.95,399.53,397.31,398.71,7705.0
2022-01-21 14:15:00,398.17,398.88,398.13,398.31,1098.0,398.17,398.88,398.13,398.31,1098.0
2022-01-21 14:20:00,398.19,398.81,397.98,398.76,1314.0,398.19,398.81,397.98,398.76,1314.0
2022-01-21 14:25:00,398.52,398.56,396.82,398.05,13063.0,398.52,398.56,396.82,398.05,13063.0
2022-01-21 14:30:00,397.38,398.15,397.33,397.58,5987.0,397.38,398.15,397.33,397.58,5987.0
2022-01-21 14:35:00,397.69,399.62,397.69,399.43,2508.0,397.69,399.62,397.69,399.43,2508.0
2022-01-21 14:40:00,400.15,401.39,400.01,401.39,2448.0,400.15,401.39,400.01,401.39,2448.0
2022-01-21 14:45:00,401.0,402.32,400.36,402.32,2951.0,401.0,402.32,400.36,402.32,2951.0
2022-01-21 14:50:00,401.88,401.88,399.99,400.78,1903.0,401.88,401.88,399.99,400.78,1903.0
2022-01-21 14:55:00,400.13,400.76,399.81,400.36,2823.0,400.13,400.76,399.81,400.36,2823.0
2022-01-21 15:00:00,400.0,400.52,397.73,397.73,7145.0,400.0,400.52,397.73,397.73,7145.0
2022-01-21 15:05:00,397.3,397.89,396.69,397.53,4985.0,397.3,397.89,396.69,397.53,4985.0
2022-01-21 15:10:00,395.98,397.18,395.98,396.37,2632.0,395.98,397.18,395.98,396.37,2632.0
2022-01-21 15:15:00,396.59,398.13,395.73,396.82,4368.0,396.59,398.13,395.73,396.82,4368.0
2022-01-21 15:20:00,396.23,396.79,395.72,396.75,3151.0,396.23,396.79,395.72,396.75,3151.0
2022-01-21 15:25:00,396.24,396.24,393.88,394.55,3631.0,396.24,396.24,393.88,394.55,3631.0
2022-01-21 15:30:00,394.79,395.48,394.42,394.74,6388.0,394.79,395.48,394.42,394.74,6388.0
2022-01-21 15:35:00,395.07,395.83,394.51,395.83,4014.0,395.07,395.83,394.51,395.83,4014.0
2022-01-21 15:40:00,397.1,398.78,396.69,397.31,11926.0,397.1,398.78,396.69,397.31,11926.0
2022-01-21 15:45:00,397.02,397.11,395.4,395.52,6261.0,397.02,397.11,395.4,395.52,6261.0
2022-01-21 15:50:00,395.34,395.34,391.52,391.71,15460.0,395.34,395.34,391.52,391.71,15460.0
2022-01-21 15:55:00,391.84,393.68,391.29,391.4,29999.0,391.84,393.68,391.29,391.4,29999.0
2022-01-24 09:30:00,375.97,377.5,363.2,370.62,45520.0,375.97,377.5,363.2,370.62,45520.0
2022-01-24 09:35:00,365.0,371.08,362.0,370.16,98276.0,365.0,371.08,362.0,370.16,98276.0
2022-01-24 09:40:00,369.13,377.91,369.12,370.75,29727.0,369.13,377.91,369.12,370.75,29727.0
2022-01-24 09:45:00,371.0,375.17,370.0,371.69,17162.0,371.0,375.17,370.0,371.69,17162.0
2022-01-24 09:50:00,370.49,374.77,369.28,371.96,31762.0,370.49,374.77,369.28,371.96,31762.0
2022-01-24 09:55:00,372.99,375.38,371.54,373.12,28049.0,372.99,375.38,371.54,373.12,28049.0
2022-01-24 10:00:00,372.93,378.0,371.37,371.37,7783.0,372.93,378.0,371.37,371.37,7783.0
2022-01-24 10:05:00,371.84,373.54,369.54,370.0,10354.0,371.84,373.54,369.54,370.0,10354.0
2022-01-24 10:10:00,369.63,374.14,369.28,373.92,7946.0,369.63,374.14,369.28,373.92,7946.0
2022-01-24 10:15:00,372.96,372.96,369.04,370.02,9806.0,372.96,372.96,369.04,370.02,9806.0
2022-01-24 10:20:00,370.01,375.0,370.01,374.74,8469.0,370.01,375.0,370.01,374.74,8469.0
2022-01-24 10:25:00,374.98,376.93,374.41,374.89,33239.0,374.98,376.93,374.41,374.89,33239.0
2022-01-24 10:30:00,374.71,376.44,374.04,374.62,40157.0,374.71,376.44,374.04,374.62,40157.0
2022-01-24 10:35:00,374.26,377.78,372.3,377.1,23398.0,374.26,377.78,372.3,377.1,23398.0
2022-01-24 10:40:00,377.1,377.4,374.85,377.34,4277.0,377.1,377.4,374.85,377.34,4277.0
2022-01-24 10:45:00,377.74,377.74,373.1,374.12,37426.0,377.74,377.74,373.1,374.12,37426.0
2022-01-24 10:50:00,373.12,377.15,372.42,377.14,2400.0,373.12,377.15,372.42,377.14,2400.0
2022-01-24 10:55:00,376.76,377.85,375.41,376.0,6488.0,376.76,377.85,375.41,376.0,6488.0
2022-01-24 11:00:00,375.1,375.1,373.7,375.0,2140.0,375.1,375.1,373.7,375.0,2140.0
2022-01-24 11:05:00,374.59,376.61,373.46,376.27,7652.0,374.59,376.61,373.46,376.27,7652.0
2022-01-24 11:10:00,377.09,379.09,375.68,376.79,7826.0,377.09,379.09,375.68,376.79,7826.0
2022-01-24 11:15:00,377.33,377.75,375.85,375.89,5385.0,377.33,377.75,375.85,375.89,5385.0
2022-01-24 11:20:00,376.79,379.22,376.79,378.48,11126.0,376.79,379.22,376.79,378.48,11126.0
2022-01-24 11:25:00,377.01,378.8,376.78,378.8,4786.0,377.01,378.8,376.78,378.8,4786.0
2022-01-24 11:30:00,378.52,380.02,377.67,378.23,7000.0,378.52,380.02,377.67,378.23,7000.0
2022-01-24 11:35:00,378.4,379.58,377.0,378.51,11512.0,378.4,379.58,377.0,378.51,11512.0
2022-01-24 11:40:00,378.35,378.35,376.44,376.45,5771.0,378.35,378.35,376.44,376.45,5771.0
2022-01-24 11:45:00,377.48,377.99,375.9,376.17,5968.0,377.48,377.99,375.9,376.17,5968.0
2022-01-24 11:50:00,376.9,379.57,376.14,379.56,9101.0,376.9,379.57,376.14,379.56,9101.0
2022-01-24 11:55:00,379.91,381.94,379.56,381.14,5680.0,379.91,381.94,379.56,381.14,5680.0
2022-01-24 12:00:00,381.5,382.09,379.55,379.76,7717.0,381.5,382.09,379.55,379.76,7717.0
2022-01-24 12:05:00,381.26,382.01,379.31,379.73,5809.0,381.26,382.01,379.31,379.73,5809.0
2022-01-24 12:10:00,379.95,380.89,379.42,380.44,9644.0,379.95,380.89,379.42,380.44,9644.0
2022-01-24 12:15:00,380.55,381.0,379.63,379.98,7654.0,380.55,381.0,379.63,379.98,7654.0
2022-01-24 12:20:00,380.52,382.44,379.15,379.67,4502.0,380.52,382.44,379.15,379.67,4502.0
2022-01-24 12:25:00,379.67,381.97,379.01,381.96,10787.0,379.67,381.97,379.01,381.96,10787.0
2022-01-24 12:30:00,381.35,382.31,380.0,382.31,6001.0,381.35,382.31,380.0,382.31,6001.0
2022-01-24 12:35:00,382.28,382.95,380.51,382.95,2451.0,382.28,382.95,380.51,382.95,2451.0
2022-01-24 12:40:00,382.96,385.01,381.89,383.92,19809.0,382.96,385.01,381.89,383.92,19809.0
2022-01-24 12:45:00,384.13,387.36,384.12,387.36,5024.0,384.13,387.36,384.12,387.36,5024.0
2022-01-24 12:50:00,386.24,389.88,385.36,389.88,9220.0,386.24,389.88,385.36,389.88,9220.0
2022-01-24 12:55:00,390.4,391.0,388.74,390.25,5512.0,390.4,391.0,388.74,390.25,5512.0
2022-01-24 13:00:00,390.25,391.03,388.28,389.94,2989.0,390.25,391.03,388.28,389.94,2989.0
2022-01-24 13:05:00,389.94,394.88,389.35,394.48,20296.0,389.94,394.88,389.35,394.48,20296.0
2022-01-24 13:10:00,394.74,398.51,394.74,397.37,17008.0,394.74,398.51,394.74,397.37,17008.0
2022-01-24 13:15:00,397.67,400.0,396.78,399.97,7435.0,397.67,400.0,396.78,399.97,7435.0
2022-01-24 13:20:00,399.99,400.33,396.5,396.87,10408.0,399.99,400.33,396.5,396.87,10408.0
2022-01-24 13:25:00,396.38,396.39,393.82,393.82,2398.0,396.38,396.39,393.82,393.82,2398.0
2022-01-24 13:30:00,393.08,396.51,392.48,396.51,6846.0,393.08,396.51,392.48,396.51,6846.0
2022-01-24 13:35:00,396.46,398.0,394.51,398.0,5164.0,396.46,398.0,394.51,398.0,5164.0
2022-01-24 13:40:00,398.62,398.62,396.0,396.28,5508.0,398.62,398.62,396.0,396.28,5508.0
2022-01-24 13:45:00,395.8,399.75,395.79,399.75,3486.0,395.8,399.75,395.79,399.75,3486.0
2022-01-24 13:50:00,399.42,400.7,398.26,400.59,6938.0,399.42,400.7,398.26,400.59,6938.0
2022-01-24 13:55:00,400.22,401.29,398.61,401.29,3392.0,400.22,401.29,398.61,401.29,3392.0
2022-01-24 14:00:00,401.89,403.61,400.93,400.94,11060.0,401.89,403.61,400.93,400.94,11060.0
2022-01-24 14:05:00,401.49,404.9,401.49,404.04,17574.0,401.49,404.9,401.49,404.04,17574.0
2022-01-24 14:10:00,403.91,404.64,398.62,398.62,4732.0,403.91,404.64,398.62,398.62,4732.0
2022-01-24 14:15:00,399.9,400.72,398.61,399.41,4126.0,399.9,400.72,398.61,399.41,4126.0
2022-01-24 14:20:00,400.16,401.41,395.68,397.16,12296.0,400.16,401.41,395.68,397.16,12296.0
2022-01-24 14:25:00,395.76,397.63,394.74,394.74,3936.0,395.76,397.63,394.74,394.74,3936.0
2022-01-24 14:30:00,395.11,397.15,393.3,393.56,5066.0,395.11,397.15,393.3,393.56,5066.0
2022-01-24 14:35:00,394.0,394.35,391.68,392.82,5740.0,394.0,394.35,391.68,392.82,5740.0
2022-01-24 14:40:00,393.0,393.84,391.68,393.79,2352.0,393.0,393.84,391.68,393.79,2352.0
2022-01-24 14:45:00,392.64,395.0,390.81,395.0,4317.0,392.64,395.0,390.81,395.0,4317.0
2022-01-24 14:50:00,396.04,396.04,392.85,393.75,1665.0,396.04,396.04,392.85,393.75,1665.0
2022-01-24 14:55:00,393.4,396.81,392.57,396.03,5824.0,393.4,396.81,392.57,396.03,5824.0
2022-01-24 15:00:00,395.96,397.37,395.8,395.8,3104.0,395.96,397.37,395.8,395.8,3104.0
2022-01-24 15:05:00,396.61,398.37,396.0,398.37,5309.0,396.61,398.37,396.0,398.37,5309.0
2022-01-24 15:10:00,399.99,401.03,399.06,400.82,7225.0,399.99,401.03,399.06,400.82,7225.0
2022-01-24 15:15:00,400.65,402.14,399.07,400.3,10494.0,400.65,402.14,399.07,400.3,10494.0
2022-01-24 15:20:00,401.59,404.19,401.59,403.5,1940.0,401.59,404.19,401.59,403.5,1940.0
2022-01-24 15:25:00,404.8,405.0,401.53,402.86,4014.0,404.8,405.0,401.53,402.86,4014.0
2022-01-24 15:30:00,402.03,404.07,401.94,403.63,17311.0,402.03,404.07,401.94,403.63,17311.0
2022-01-24 15:35:00,404.12,404.6,402.75,403.49,29459.0,404.12,404.6,402.75,403.49,29459.0
2022-01-24 15:40:00,403.43,403.56,401.65,402.22,8824.0,403.43,403.56,401.65,402.22,8824.0
2022-01-24 15:45:00,402.69,404.43,402.6,404.0,22976.0,402.69,404.43,402.6,404.0,22976.0
2022-01-24 15:50:00,403.19,404.79,403.09,404.48,39623.0,403.19,404.79,403.09,404.48,39623.0
2022-01-24 15:55:00,404.24,407.73,403.56,406.94,69725.0,404.24,407.73,403.56,406.94,69725.0
2022-01-25 09:30:00,399.24,399.86,395.99,399.86,9365.0,399.24,399.86,395.99,399.86,9365.0
2022-01-25 09:35:00,398.67,401.95,397.45,401.0,3700.0,398.67,401.95,397.45,401.0,3700.0
2022-01-25 09:40:00,400.91,401.84,396.77,396.78,3405.0,400.91,401.84,396.77,396.78,3405.0
2022-01-25 09:45:00,396.81,398.05,394.85,394.85,5380.0,396.81,398.05,394.85,394.85,5380.0
2022-01-25 09:50:00,395.02,397.76,394.0,395.76,4870.0,395.02,397.76,394.0,395.76,4870.0
2022-01-25 09:55:00,395.96,400.37,395.96,399.01,3270.0,395.96,400.37,395.96,399.01,3270.0
2022-01-25 10:00:00,399.93,400.23,396.12,396.35,2327.0,399.93,400.23,396.12,396.35,2327.0
2022-01-25 10:05:00,397.12,397.36,395.01,395.01,2450.0,397.12,397.36,395.01,395.01,2450.0
2022-01-25 10:10:00,396.04,398.42,396.03,398.42,770.0,396.04,398.42,396.03,398.42,770.0
2022-01-25 10:15:00,399.66,400.98,399.11,400.75,4013.0,399.66,400.98,399.11,400.75,4013.0
2022-01-25 10:20:00,399.57,401.08,398.75,399.78,10789.0,399.57,401.08,398.75,399.78,10789.0
2022-01-25 10:25:00,399.72,404.53,399.16,403.07,3182.0,399.72,404.53,399.16,403.07,3182.0
2022-01-25 10:30:00,404.5,404.5,402.15,403.4,2557.0,404.5,404.5,402.15,403.4,2557.0
2022-01-25 10:35:00,405.54,405.55,399.46,401.52,5622.0,405.54,405.55,399.46,401.52,5622.0
2022-01-25 10:40:00,400.86,402.68,400.3,402.02,8284.0,400.86,402.68,400.3,402.02,8284.0
2022-01-25 10:45:00,402.3,403.17,400.8,401.57,4362.0,402.3,403.17,400.8,401.57,4362.0
2022-01-25 10:50:00,400.52,401.0,398.71,398.71,3002.0,400.52,401.0,398.71,398.71,3002.0
2022-01-25 10:55:00,398.77,399.39,397.87,398.4,2962.0,398.77,399.39,397.87,398.4,2962.0
2022-01-25 11:00:00,396.81,398.09,396.66,397.19,5837.0,396.81,398.09,396.66,397.19,5837.0
2022-01-25 11:05:00,396.95,398.31,394.76,394.79,6518.0,396.95,398.31,394.76,394.79,6518.0
2022-01-25 11:10:00,394.77,396.62,394.0,395.05,5014.0,394.77,396.62,394.0,395.05,5014.0
2022-01-25 11:15:00,394.91,397.0,394.91,396.28,6678.0,394.91,397.0,394.91,396.28,6678.0
2022-01-25 11:20:00,396.8,397.49,396.21,397.03,1384.0,396.8,397.49,396.21,397.03,1384.0
2022-01-25 11:25:00,397.16,397.43,394.92,395.49,3836.0,397.16,397.43,394.92,395.49,3836.0
2022-01-25 11:30:00,394.56,395.04,393.67,393.96,2860.0,394.56,395.04,393.67,393.96,2860.0
2022-01-25 11:35:00,393.0,393.19,391.0,392.22,1812.0,393.0,393.19,391.0,392.22,1812.0
2022-01-25 11:40:00,391.88,393.09,391.46,392.63,2600.0,391.88,393.09,391.46,392.63,2600.0
2022-01-25 11:45:00,392.63,394.77,392.28,394.77,2749.0,392.63,394.77,392.28,394.77,2749.0
2022-01-25 11:50:00,394.77,396.34,394.73,396.01,2800.0,394.77,396.34,394.73,396.01,2800.0
2022-01-25 11:55:00,396.0,396.41,393.8,393.97,7222.0,396.0,396.41,393.8,393.97,7222.0
2022-01-25 12:00:00,394.58,395.83,394.16,395.83,1342.0,394.58,395.83,394.16,395.83,1342.0
2022-01-25 12:05:00,396.36,396.99,394.9,394.91,2020.0,396.36,396.99,394.9,394.91,2020.0
2022-01-25 12:10:00,395.0,396.65,394.46,396.19,1831.0,395.0,396.65,394.46,396.19,1831.0
2022-01-25 12:15:00,396.33,396.33,393.24,396.0,5303.0,396.33,396.33,393.24,396.0,5303.0
2022-01-25 12:20:00,396.04,396.04,394.62,395.87,5945.0,396.04,396.04,394.62,395.87,5945.0
2022-01-25 12:25:00,395.41,397.19,395.41,397.19,2516.0,395.41,397.19,395.41,397.19,2516.0
2022-01-25 12:30:00,396.38,396.38,394.93,394.99,800.0,396.38,396.38,394.93,394.99,800.0
2022-01-25 12:35:00,395.02,395.08,393.46,393.67,1903.0,395.02,395.08,393.46,393.67,1903.0
2022-01-25 12:40:00,394.11,394.63,393.44,393.95,3332.0,394.11,394.63,393.44,393.95,3332.0
2022-01-25 12:45:00,395.0,395.0,392.98,393.37,1699.0,395.0,395.0,392.98,393.37,1699.0
2022-01-25 12:50:00,393.92,394.68,393.0,394.43,1278.0,393.92,394.68,393.0,394.43,1278.0
2022-01-25 12:55:00,393.07,394.51,393.06,394.1,4101.0,393.07,394.51,393.06,394.1,4101.0
2022-01-25 13:00:00,394.0,394.0,392.4,393.47,2743.0,394.0,394.0,392.4,393.47,2743.0
2022-01-25 13:05:00,393.51,394.13,392.58,392.97,2991.0,393.51,394.13,392.58,392.97,2991.0
2022-01-25 13:10:00,393.12,394.39,393.11,394.39,539.0,393.12,394.39,393.11,394.39,539.0
2022-01-25 13:15:00,392.9,394.01,392.9,394.01,998.0,392.9,394.01,392.9,394.01,998.0
2022-01-25 13:20:00,393.65,395.31,392.76,395.31,9292.0,393.65,395.31,392.76,395.31,9292.0
2022-01-25 13:25:00,393.9,396.4,393.84,396.04,5651.0,393.9,396.4,393.84,396.04,5651.0
2022-01-25 13:30:00,395.79,397.26,395.37,397.25,2913.0,395.79,397.26,395.37,397.25,2913.0
2022-01-25 13:35:00,396.62,397.95,396.53,397.37,3886.0,396.62,397.95,396.53,397.37,3886.0
2022-01-25 13:40:00,397.4,397.79,396.06,397.0,4950.0,397.4,397.79,396.06,397.0,4950.0
2022-01-25 13:45:00,397.15,399.0,397.15,399.0,1900.0,397.15,399.0,397.15,399.0,1900.0
2022-01-25 13:50:00,399.3,400.23,398.91,400.23,2934.0,399.3,400.23,398.91,400.23,2934.0
2022-01-25 13:55:00,400.8,401.98,400.76,401.56,1908.0,400.8,401.98,400.76,401.56,1908.0
2022-01-25 14:00:00,402.01,402.53,401.2,402.53,3876.0,402.01,402.53,401.2,402.53,3876.0
2022-01-25 14:05:00,402.0,403.25,401.99,402.05,4645.0,402.0,403.25,401.99,402.05,4645.0
2022-01-25 14:10:00,402.55,404.32,402.55,404.32,1250.0,402.55,404.32,402.55,404.32,1250.0
2022-01-25 14:15:00,404.05,404.92,404.05,404.4,2020.0,404.05,404.92,404.05,404.4,2020.0
2022-01-25 14:20:00,404.73,405.0,403.76,404.26,4642.0,404.73,405.0,403.76,404.26,4642.0
2022-01-25 14:25:00,404.27,404.28,402.52,403.15,4075.0,404.27,404.28,402.52,403.15,4075.0
2022-01-25 14:30:00,403.28,403.4,402.52,403.09,1800.0,403.28,403.4,402.52,403.09,1800.0
2022-01-25 14:35:00,401.0,401.09,399.04,400.21,5876.0,401.0,401.09,399.04,400.21,5876.0
2022-01-25 14:40:00,400.92,402.57,400.92,402.19,2253.0,400.92,402.57,400.92,402.19,2253.0
2022-01-25 14:45:00,402.27,402.53,401.0,401.33,5958.0,402.27,402.53,401.0,401.33,5958.0
2022-01-25 14:50:00,401.33,402.37,401.15,402.14,5158.0,401.33,402.37,401.15,402.14,5158.0
2022-01-25 14:55:00,402.0,403.42,402.0,403.32,4701.0,402.0,403.42,402.0,403.32,4701.0
2022-01-25 15:00:00,403.42,403.82,402.25,403.5,10498.0,403.42,403.82,402.25,403.5,10498.0
2022-01-25 15:05:00,403.01,403.79,401.67,401.67,4390.0,403.01,403.79,401.67,401.67,4390.0
2022-01-25 15:10:00,401.38,401.39,399.91,400.57,4004.0,401.38,401.39,399.91,400.57,4004.0
2022-01-25 15:15:00,400.21,401.92,400.21,401.92,3603.0,400.21,401.92,400.21,401.92,3603.0
2022-01-25 15:20:00,401.6,401.91,400.75,400.75,4700.0,401.6,401.91,400.75,400.75,4700.0
2022-01-25 15:25:00,400.0,400.26,398.24,398.84,7538.0,400.0,400.26,398.24,398.84,7538.0
2022-01-25 15:30:00,399.53,400.01,398.7,399.4,13347.0,399.53,400.01,398.7,399.4,13347.0
2022-01-25 15:35:00,399.0,400.04,397.89,400.04,5389.0,399.0,400.04,397.89,400.04,5389.0
2022-01-25 15:40:00,400.05,400.87,399.18,399.4,5031.0,400.05,400.87,399.18,399.4,5031.0
2022-01-25 15:45:00,399.55,400.63,399.54,400.21,8679.0,399.55,400.63,399.54,400.21,8679.0
2022-01-25 15:50:00,399.82,399.84,397.78,398.78,16755.0,399.82,399.84,397.78,398.78,16755.0
2022-01-25 15:55:00,398.98,400.74,398.47,398.56,37932.0,398.98,400.74,398.47,398.56,37932.0
2022-01-26 09:30:00,406.03,408.0,405.0,405.9,7776.0,406.03,408.0,405.0,405.9,7776.0
2022-01-26 09:35:00,406.34,407.63,404.11,404.59,1575.0,406.34,407.63,404.11,404.59,1575.0
2022-01-26 09:40:00,404.88,405.18,401.72,402.94,1855.0,404.88,405.18,401.72,402.94,1855.0
2022-01-26 09:45:00,401.05,406.78,401.05,406.24,19953.0,401.05,406.78,401.05,406.24,19953.0
2022-01-26 09:50:00,405.83,405.99,403.74,405.99,4032.0,405.83,405.99,403.74,405.99,4032.0
2022-01-26 09:55:00,406.25,408.01,405.44,407.4,1426.0,406.25,408.01,405.44,407.4,1426.0
2022-01-26 10:00:00,407.95,408.88,407.95,408.5,2932.0,407.95,408.88,407.95,408.5,2932.0
2022-01-26 10:05:00,408.48,408.99,407.64,407.94,8091.0,408.48,408.99,407.64,407.94,8091.0
2022-01-26 10:10:00,407.99,407.99,405.41,405.57,1050.0,407.99,407.99,405.41,405.57,1050.0
2022-01-26 10:15:00,405.06,405.06,401.56,402.77,8076.0,405.06,405.06,401.56,402.77,8076.0
2022-01-26 10:20:00,403.87,403.87,400.14,400.94,2818.0,403.87,403.87,400.14,400.94,2818.0
2022-01-26 10:25:00,400.33,402.2,400.03,400.75,1859.0,400.33,402.2,400.03,400.75,1859.0
2022-01-26 10:30:00,400.59,401.22,399.42,400.0,6974.0,400.59,401.22,399.42,400.0,6974.0
2022-01-26 10:35:00,400.06,400.06,398.23,398.23,1013.0,400.06,400.06,398.23,398.23,1013.0
2022-01-26 10:40:00,399.0,401.8,399.0,400.33,3647.0,399.0,401.8,399.0,400.33,3647.0
2022-01-26 10:45:00,401.54,401.55,398.79,399.43,10936.0,401.54,401.55,398.79,399.43,10936.0
2022-01-26 10:50:00,399.66,399.81,398.89,398.9,1114.0,399.66,399.81,398.89,398.9,1114.0
2022-01-26 10:55:00,398.65,400.39,398.2,399.06,3000.0,398.65,400.39,398.2,399.06,3000.0
2022-01-26 11:00:00,398.05,398.17,397.0,397.0,1100.0,398.05,398.17,397.0,397.0,1100.0
2022-01-26 11:05:00,398.0,400.0,397.68,400.0,1853.0,398.0,400.0,397.68,400.0,1853.0
2022-01-26 11:10:00,399.09,400.75,399.09,400.75,2300.0,399.09,400.75,399.09,400.75,2300.0
2022-01-26 11:15:00,400.68,401.19,400.68,400.76,400.0,400.68,401.19,400.68,400.76,400.0
2022-01-26 11:20:00,401.82,401.91,400.87,401.41,2300.0,401.82,401.91,400.87,401.41,2300.0
2022-01-26 11:25:00,400.57,401.99,400.57,400.73,1401.0,400.57,401.99,400.57,400.73,1401.0
2022-01-26 11:30:00,400.63,400.63,398.01,398.35,4494.0,400.63,400.63,398.01,398.35,4494.0
2022-01-26 11:35:00,398.78,399.0,397.9,398.78,1965.0,398.78,399.0,397.9,398.78,1965.0
2022-01-26 11:40:00,399.66,400.8,399.66,400.0,2491.0,399.66,400.8,399.66,400.0,2491.0
2022-01-26 11:45:00,400.47,401.58,400.13,400.13,1128.0,400.47,401.58,400.13,400.13,1128.0
2022-01-26 11:50:00,400.1,401.97,399.91,401.97,1103.0,400.1,401.97,399.91,401.97,1103.0
2022-01-26 11:55:00,401.93,403.06,401.52,403.06,3052.0,401.93,403.06,401.52,403.06,3052.0
2022-01-26 12:00:00,403.23,404.21,402.94,403.35,2722.0,403.23,404.21,402.94,403.35,2722.0
2022-01-26 12:05:00,403.32,404.0,403.32,403.53,1300.0,403.32,404.0,403.32,403.53,1300.0
2022-01-26 12:10:00,403.14,403.85,403.02,403.34,2702.0,403.14,403.85,403.02,403.34,2702.0
2022-01-26 12:15:00,403.0,403.78,402.33,402.33,3601.0,403.0,403.78,402.33,402.33,3601.0
2022-01-26 12:20:00,402.27,403.38,401.46,401.72,3579.0,402.27,403.38,401.46,401.72,3579.0
2022-01-26 12:25:00,401.71,402.46,401.52,402.06,2900.0,401.71,402.46,401.52,402.06,2900.0
2022-01-26 12:30:00,401.42,401.42,400.35,400.87,4728.0,401.42,401.42,400.35,400.87,4728.0
2022-01-26 12:35:00,401.3,401.37,400.68,400.71,2785.0,401.3,401.37,400.68,400.71,2785.0
2022-01-26 12:40:00,401.19,402.72,401.18,402.71,1672.0,401.19,402.72,401.18,402.71,1672.0
2022-01-26 12:45:00,402.24,402.54,401.87,402.49,2400.0,402.24,402.54,401.87,402.49,2400.0
2022-01-26 12:50:00,402.88,403.07,402.5,403.06,968.0,402.88,403.07,402.5,403.06,968.0
2022-01-26 12:55:00,402.68,403.75,402.68,403.18,2596.0,402.68,403.75,402.68,403.18,2596.0
2022-01-26 13:00:00,401.85,401.85,399.5,399.83,800.0,401.85,401.85,399.5,399.83,800.0
2022-01-26 13:05:00,399.81,400.5,399.43,400.47,1785.0,399.81,400.5,399.43,400.47,1785.0
2022-01-26 13:10:00,400.68,401.54,400.17,401.54,1101.0,400.68,401.54,400.17,401.54,1101.0
2022-01-26 13:15:00,401.6,401.86,401.17,401.8,1602.0,401.6,401.86,401.17,401.8,1602.0
2022-01-26 13:20:00,401.63,401.63,400.0,400.35,899.0,401.63,401.63,400.0,400.35,899.0
2022-01-26 13:25:00,401.0,401.82,400.92,401.39,749.0,401.0,401.82,400.92,401.39,749.0
2022-01-26 13:30:00,400.29,401.48,399.96,400.52,3055.0,400.29,401.48,399.96,400.52,3055.0
2022-01-26 13:35:00,400.28,400.38,399.22,399.48,1101.0,400.28,400.38,399.22,399.48,1101.0
2022-01-26 13:40:00,399.2,399.96,399.2,399.79,400.0,399.2,399.96,399.2,399.79,400.0
2022-01-26 13:45:00,399.75,399.75,398.87,398.87,1050.0,399.75,399.75,398.87,398.87,1050.0
2022-01-26 13:50:00,398.2,399.33,398.0,398.64,1121.0,398.2,399.33,398.0,398.64,1121.0
2022-01-26 13:55:00,399.15,399.18,398.44,398.87,1353.0,399.15,399.18,398.44,398.87,1353.0
2022-01-26 14:00:00,398.34,402.09,398.34,401.58,1711.0,398.34,402.09,398.34,401.58,1711.0
2022-01-26 14:05:00,400.88,404.21,400.88,403.11,5755.0,400.88,404.21,400.88,403.11,5755.0
2022-01-26 14:10:00,402.87,403.84,397.43,398.34,4180.0,402.87,403.84,397.43,398.34,4180.0
2022-01-26 14:15:00,398.54,398.81,396.81,397.63,5095.0,398.54,398.81,396.81,397.63,5095.0
2022-01-26 14:20:00,398.1,398.8,396.65,397.01,6117.0,398.1,398.8,396.65,397.01,6117.0
2022-01-26 14:25:00,397.36,400.06,397.18,397.94,9200.0,397.36,400.06,397.18,397.94,9200.0
2022-01-26 14:30:00,398.15,398.37,393.4,393.4,7883.0,398.15,398.37,393.4,393.4,7883.0
2022-01-26 14:35:00,394.14,395.85,392.5,395.13,8996.0,394.14,395.85,392.5,395.13,8996.0
2022-01-26 14:40:00,395.91,395.91,389.57,390.0,7455.0,395.91,395.91,389.57,390.0,7455.0
2022-01-26 14:45:00,388.97,388.97,386.29,388.2,2855.0,388.97,388.97,386.29,388.2,2855.0
2022-01-26 14:50:00,388.92,389.38,387.03,389.38,5533.0,388.92,389.38,387.03,389.38,5533.0
2022-01-26 14:55:00,388.0,389.21,387.27,387.27,2702.0,388.0,389.21,387.27,387.27,2702.0
2022-01-26 15:00:00,386.52,386.53,380.46,381.04,6388.0,386.52,386.53,380.46,381.04,6388.0
2022-01-26 15:05:00,381.1,381.18,378.62,378.62,5633.0,381.1,381.18,378.62,378.62,5633.0
2022-01-26 15:10:00,378.39,380.74,378.39,379.53,13402.0,378.39,380.74,378.39,379.53,13402.0
2022-01-26 15:15:00,379.43,380.1,377.01,377.63,6429.0,379.43,380.1,377.01,377.63,6429.0
2022-01-26 15:20:00,377.68,378.08,373.97,373.97,10134.0,377.68,378.08,373.97,373.97,10134.0
2022-01-26 15:25:00,373.98,381.85,373.78,380.65,21507.0,373.98,381.85,373.78,380.65,21507.0
2022-01-26 15:30:00,380.5,383.16,380.5,381.31,14856.0,380.5,383.16,380.5,381.31,14856.0
2022-01-26 15:35:00,380.6,380.6,378.01,378.01,18875.0,380.6,380.6,378.01,378.01,18875.0
2022-01-26 15:40:00,377.89,380.75,377.63,380.6,9860.0,377.89,380.75,377.63,380.6,9860.0
2022-01-26 15:45:00,380.59,381.02,377.95,378.16,8977.0,380.59,381.02,377.95,378.16,8977.0
2022-01-26 15:50:00,377.65,378.27,374.26,378.26,31468.0,377.65,378.27,374.26,378.26,31468.0
2022-01-26 15:55:00,378.46,378.83,376.06,378.66,34286.0,378.46,378.83,376.06,378.66,34286.0
2022-01-27 09:30:00,383.29,388.69,383.29,387.96,5092.0,383.29,388.69,383.29,387.96,5092.0
2022-01-27 09:35:00,387.09,387.4,385.86,387.0,3062.0,387.09,387.4,385.86,387.0,3062.0
2022-01-27 09:40:00,386.82,389.0,385.03,387.75,4952.0,386.82,389.0,385.03,387.75,4952.0
2022-01-27 09:45:00,388.5,390.0,387.33,387.33,12034.0,388.5,390.0,387.33,387.33,12034.0
2022-01-27 09:50:00,387.33,389.93,384.37,386.22,15456.0,387.33,389.93,384.37,386.22,15456.0
2022-01-27 09:55:00,386.4,386.4,382.69,384.31,3622.0,386.4,386.4,382.69,384.31,3622.0
2022-01-27 10:00:00,382.34,385.6,381.0,385.58,1781.0,382.34,385.6,381.0,385.58,1781.0
2022-01-27 10:05:00,385.61,385.61,383.0,384.69,2400.0,385.61,385.61,383.0,384.69,2400.0
2022-01-27 10:10:00,384.0,384.14,383.27,384.13,1473.0,384.0,384.14,383.27,384.13,1473.0
2022-01-27 10:15:00,382.55,383.05,381.99,382.5,800.0,382.55,383.05,381.99,382.5,800.0
2022-01-27 10:20:00,381.49,381.5,380.0,380.13,2430.0,381.49,381.5,380.0,380.13,2430.0
2022-01-27 10:25:00,381.06,381.27,378.94,378.95,1220.0,381.06,381.27,378.94,378.95,1220.0
2022-01-27 10:30:00,378.26,379.05,377.84,378.88,1987.0,378.26,379.05,377.84,378.88,1987.0
2022-01-27 10:35:00,378.31,378.32,377.26,377.26,300.0,378.31,378.32,377.26,377.26,300.0
2022-01-27 10:40:00,378.0,378.0,375.62,375.63,6913.0,378.0,378.0,375.62,375.63,6913.0
2022-01-27 10:45:00,375.71,377.53,375.25,375.57,5243.0,375.71,377.53,375.25,375.57,5243.0
2022-01-27 10:50:00,375.9,376.64,375.33,375.83,1754.0,375.9,376.64,375.33,375.83,1754.0
2022-01-27 10:55:00,376.2,378.0,375.65,377.01,4826.0,376.2,378.0,375.65,377.01,4826.0
2022-01-27 11:00:00,377.25,381.14,377.24,381.14,4687.0,377.25,381.14,377.24,381.14,4687.0
2022-01-27 11:05:00,381.15,381.15,379.74,379.75,344.0,381.15,381.15,379.74,379.75,344.0
2022-01-27 11:10:00,379.58,380.26,378.93,379.87,1200.0,379.58,380.26,378.93,379.87,1200.0
2022-01-27 11:15:00,379.0,379.0,377.27,377.28,635.0,379.0,379.0,377.27,377.28,635.0
2022-01-27 11:20:00,377.43,378.46,376.49,376.49,1985.0,377.43,378.46,376.49,376.49,1985.0
2022-01-27 11:25:00,377.21,377.59,376.14,376.48,1867.0,377.21,377.59,376.14,376.48,1867.0
2022-01-27 11:30:00,377.7,380.0,377.7,380.0,1780.0,377.7,380.0,377.7,380.0,1780.0
2022-01-27 11:35:00,381.59,381.59,379.51,379.51,1003.0,381.59,381.59,379.51,379.51,1003.0
2022-01-27 11:40:00,379.46,381.15,379.05,379.05,2100.0,379.46,381.15,379.05,379.05,2100.0
2022-01-27 11:45:00,380.0,380.19,378.5,379.38,1111.0,380.0,380.19,378.5,379.38,1111.0
2022-01-27 11:50:00,378.39,379.19,377.55,377.64,2049.0,378.39,379.19,377.55,377.64,2049.0
2022-01-27 11:55:00,378.2,379.15,378.2,379.15,590.0,378.2,379.15,378.2,379.15,590.0
2022-01-27 12:00:00,377.73,378.04,376.9,378.04,4271.0,377.73,378.04,376.9,378.04,4271.0
2022-01-27 12:05:00,377.77,378.37,375.31,375.31,11311.0,377.77,378.37,375.31,375.31,11311.0
2022-01-27 12:10:00,375.0,375.12,374.49,375.12,1744.0,375.0,375.12,374.49,375.12,1744.0
2022-01-27 12:15:00,374.9,374.9,372.99,373.43,1542.0,374.9,374.9,372.99,373.43,1542.0
2022-01-27 12:20:00,372.85,373.97,372.83,373.44,7944.0,372.85,373.97,372.83,373.44,7944.0
2022-01-27 12:25:00,373.73,373.73,372.0,372.61,2696.0,373.73,373.73,372.0,372.61,2696.0
2022-01-27 12:30:00,373.6,373.6,371.57,371.91,1900.0,373.6,373.6,371.57,371.91,1900.0
2022-01-27 12:35:00,371.0,372.05,371.0,372.05,1300.0,371.0,372.05,371.0,372.05,1300.0
2022-01-27 12:40:00,371.5,372.89,371.3,372.89,2474.0,371.5,372.89,371.3,372.89,2474.0
2022-01-27 12:45:00,371.06,371.91,370.0,371.34,3331.0,371.06,371.91,370.0,371.34,3331.0
2022-01-27 12:50:00,371.57,373.51,371.0,372.99,1450.0,371.57,373.51,371.0,372.99,1450.0
2022-01-27 12:55:00,373.45,374.61,373.27,373.7,2713.0,373.45,374.61,373.27,373.7,2713.0
2022-01-27 13:00:00,374.0,374.0,371.64,371.65,1348.0,374.0,374.0,371.64,371.65,1348.0
2022-01-27 13:05:00,371.41,371.56,370.35,370.84,3294.0,371.41,371.56,370.35,370.84,3294.0
2022-01-27 13:10:00,370.28,371.02,369.72,370.99,2998.0,370.28,371.02,369.72,370.99,2998.0
2022-01-27 13:15:00,370.52,371.11,370.51,371.06,802.0,370.52,371.11,370.51,371.06,802.0
2022-01-27 13:20:00,371.07,371.07,369.38,369.98,1664.0,371.07,371.07,369.38,369.98,1664.0
2022-01-27 13:25:00,369.51,372.49,369.17,371.46,5490.0,369.51,372.49,369.17,371.46,5490.0
2022-01-27 13:30:00,372.21,372.6,371.58,372.6,1175.0,372.21,372.6,371.58,372.6,1175.0
2022-01-27 13:35:00,372.22,373.65,371.29,371.29,2791.0,372.22,373.65,371.29,371.29,2791.0
2022-01-27 13:40:00,372.0,373.29,371.43,371.43,2084.0,372.0,373.29,371.43,371.43,2084.0
2022-01-27 13:45:00,371.99,372.32,371.32,372.21,700.0,371.99,372.32,371.32,372.21,700.0
2022-01-27 13:50:00,371.99,372.9,370.01,370.01,2044.0,371.99,372.9,370.01,370.01,2044.0
2022-01-27 13:55:00,370.2,372.34,369.23,370.54,2575.0,370.2,372.34,369.23,370.54,2575.0
2022-01-27 14:00:00,371.55,373.7,371.55,372.62,4091.0,371.55,373.7,371.55,372.62,4091.0
2022-01-27 14:05:00,373.09,373.45,371.89,372.37,2260.0,373.09,373.45,371.89,372.37,2260.0
2022-01-27 14:10:00,373.31,373.31,370.99,371.81,1770.0,373.31,373.31,370.99,371.81,1770.0
2022-01-27 14:15:00,371.39,371.57,369.87,371.51,1000.0,371.39,371.57,369.87,371.51,1000.0
2022-01-27 14:20:00,370.79,370.79,369.18,369.18,3542.0,370.79,370.79,369.18,369.18,3542.0
2022-01-27 14:25:00,369.02,369.75,367.43,367.89,5847.0,369.02,369.75,367.43,367.89,5847.0
2022-01-27 14:30:00,368.27,368.84,367.29,367.62,3170.0,368.27,368.84,367.29,367.62,3170.0
2022-01-27 14:35:00,366.63,368.54,366.62,367.5,4603.0,366.63,368.54,366.62,367.5,4603.0
2022-01-27 14:40:00,368.58,369.23,368.25,368.51,1250.0,368.58,369.23,368.25,368.51,1250.0
2022-01-27 14:45:00,369.26,369.43,368.45,368.45,4715.0,369.26,369.43,368.45,368.45,4715.0
2022-01-27 14:50:00,367.46,367.81,365.52,365.75,4015.0,367.46,367.81,365.52,365.75,4015.0
2022-01-27 14:55:00,365.22,368.13,364.49,367.07,3478.0,365.22,368.13,364.49,367.07,3478.0
2022-01-27 15:00:00,367.23,368.0,367.03,367.3,6861.0,367.23,368.0,367.03,367.3,6861.0
2022-01-27 15:05:00,366.69,368.32,366.69,366.88,3675.0,366.69,368.32,366.69,366.88,3675.0
2022-01-27 15:10:00,366.71,366.71,364.48,365.43,6517.0,366.71,366.71,364.48,365.43,6517.0
2022-01-27 15:15:00,365.44,365.73,364.2,364.81,6625.0,365.44,365.73,364.2,364.81,6625.0
2022-01-27 15:20:00,365.2,365.54,363.4,363.58,4486.0,365.2,365.54,363.4,363.58,4486.0
2022-01-27 15:25:00,364.06,364.85,363.76,364.66,1902.0,364.06,364.85,363.76,364.66,1902.0
2022-01-27 15:30:00,365.0,365.38,364.36,364.96,4011.0,365.0,365.38,364.36,364.96,4011.0
2022-01-27 15:35:00,364.98,364.98,363.77,364.65,6764.0,364.98,364.98,363.77,364.65,6764.0
2022-01-27 15:40:00,364.91,368.26,364.4,367.13,8373.0,364.91,368.26,364.4,367.13,8373.0
2022-01-27 15:45:00,367.43,370.35,367.3,368.09,16783.0,367.43,370.35,367.3,368.09,16783.0
2022-01-27 15:50:00,367.23,368.51,366.65,367.96,16220.0,367.23,368.51,366.65,367.96,16220.0
2022-01-27 15:55:00,367.81,368.6,366.77,367.09,36966.0,367.81,368.6,366.77,367.09,36966.0
2022-01-28 09:30:00,370.99,370.99,368.14,370.47,8235.0,370.99,370.99,368.14,370.47,8235.0
2022-01-28 09:35:00,370.0,372.5,369.96,370.3,4670.0,370.0,372.5,369.96,370.3,4670.0
2022-01-28 09:40:00,370.21,371.6,367.56,368.6,5498.0,370.21,371.6,367.56,368.6,5498.0
2022-01-28 09:45:00,367.0,368.42,365.75,367.22,1200.0,367.0,368.42,365.75,367.22,1200.0
2022-01-28 09:50:00,367.87,370.37,366.54,366.67,4380.0,367.87,370.37,366.54,366.67,4380.0
2022-01-28 09:55:00,368.28,370.26,366.7,368.1,5375.0,368.28,370.26,366.7,368.1,5375.0
2022-01-28 10:00:00,367.53,370.32,367.31,370.32,6055.0,367.53,370.32,367.31,370.32,6055.0
2022-01-28 10:05:00,369.94,371.57,369.47,371.15,12178.0,369.94,371.57,369.47,371.15,12178.0
2022-01-28 10:10:00,371.22,374.91,370.95,372.78,12153.0,371.22,374.91,370.95,372.78,12153.0
2022-01-28 10:15:00,372.65,377.34,372.64,376.46,4758.0,372.65,377.34,372.64,376.46,4758.0
2022-01-28 10:20:00,376.46,377.0,374.52,375.98,6360.0,376.46,377.0,374.52,375.98,6360.0
2022-01-28 10:25:00,375.17,376.72,374.45,376.12,11479.0,375.17,376.72,374.45,376.12,11479.0
2022-01-28 10:30:00,376.01,377.36,374.55,375.17,3400.0,376.01,377.36,374.55,375.17,3400.0
2022-01-28 10:35:00,376.08,378.85,375.16,377.23,6693.0,376.08,378.85,375.16,377.23,6693.0
2022-01-28 10:40:00,378.25,378.68,375.78,375.81,6243.0,378.25,378.68,375.78,375.81,6243.0
2022-01-28 10:45:00,375.81,380.46,375.67,380.46,4439.0,375.81,380.46,375.67,380.46,4439.0
2022-01-28 10:50:00,380.9,381.79,380.16,380.16,2616.0,380.9,381.79,380.16,380.16,2616.0
2022-01-28 10:55:00,381.13,381.19,379.55,379.57,4424.0,381.13,381.19,379.55,379.57,4424.0
2022-01-28 11:00:00,379.68,381.24,378.56,379.5,5620.0,379.68,381.24,378.56,379.5,5620.0
2022-01-28 11:05:00,379.6,381.29,379.56,381.24,2187.0,379.6,381.29,379.56,381.24,2187.0
2022-01-28 11:10:00,381.3,384.99,380.44,384.99,7889.0,381.3,384.99,380.44,384.99,7889.0
2022-01-28 11:15:00,385.28,386.87,383.18,385.4,11235.0,385.28,386.87,383.18,385.4,11235.0
2022-01-28 11:20:00,385.4,386.93,384.83,386.22,7892.0,385.4,386.93,384.83,386.22,7892.0
2022-01-28 11:25:00,385.78,386.94,384.62,385.31,5154.0,385.78,386.94,384.62,385.31,5154.0
2022-01-28 11:30:00,385.62,385.63,381.45,383.41,6285.0,385.62,385.63,381.45,383.41,6285.0
2022-01-28 11:35:00,383.89,385.64,383.2,384.62,10909.0,383.89,385.64,383.2,384.62,10909.0
2022-01-28 11:40:00,384.77,385.54,383.72,384.69,4480.0,384.77,385.54,383.72,384.69,4480.0
2022-01-28 11:45:00,384.32,385.01,382.83,384.09,1978.0,384.32,385.01,382.83,384.09,1978.0
2022-01-28 11:50:00,384.06,385.34,383.54,385.34,5017.0,384.06,385.34,383.54,385.34,5017.0
2022-01-28 11:55:00,385.99,387.97,385.71,386.75,3250.0,385.99,387.97,385.71,386.75,3250.0
2022-01-28 12:00:00,387.38,388.6,386.97,388.57,4633.0,387.38,388.6,386.97,388.57,4633.0
2022-01-28 12:05:00,388.46,390.25,388.46,390.02,6082.0,388.46,390.25,388.46,390.02,6082.0
2022-01-28 12:10:00,390.05,390.05,388.6,389.99,6416.0,390.05,390.05,388.6,389.99,6416.0
2022-01-28 12:15:00,389.85,390.75,389.23,389.94,4443.0,389.85,390.75,389.23,389.94,4443.0
2022-01-28 12:20:00,389.87,389.87,387.66,388.4,4029.0,389.87,389.87,387.66,388.4,4029.0
2022-01-28 12:25:00,387.36,388.02,386.86,387.52,6167.0,387.36,388.02,386.86,387.52,6167.0
2022-01-28 12:30:00,387.56,387.98,386.66,386.86,4011.0,387.56,387.98,386.66,386.86,4011.0
2022-01-28 12:35:00,386.42,387.16,385.33,386.41,2319.0,386.42,387.16,385.33,386.41,2319.0
2022-01-28 12:40:00,386.29,387.25,385.78,387.22,2619.0,386.29,387.25,385.78,387.22,2619.0
2022-01-28 12:45:00,387.77,388.0,386.29,387.01,1658.0,387.77,388.0,386.29,387.01,1658.0
2022-01-28 12:50:00,386.9,386.9,384.67,384.67,2000.0,386.9,386.9,384.67,384.67,2000.0
2022-01-28 12:55:00,384.91,386.0,384.68,385.94,1300.0,384.91,386.0,384.68,385.94,1300.0
2022-01-28 13:00:00,385.86,386.41,384.74,386.2,2919.0,385.86,386.41,384.74,386.2,2919.0
2022-01-28 13:05:00,385.99,387.28,385.99,387.28,2600.0,385.99,387.28,385.99,387.28,2600.0
2022-01-28 13:10:00,386.86,387.67,386.42,387.15,1996.0,386.86,387.67,386.42,387.15,1996.0
2022-01-28 13:15:00,387.16,387.7,386.75,387.01,2230.0,387.16,387.7,386.75,387.01,2230.0
2022-01-28 13:20:00,387.35,387.48,386.37,386.37,9378.0,387.35,387.48,386.37,386.37,9378.0
2022-01-28 13:25:00,386.42,386.52,384.26,386.33,2762.0,386.42,386.52,384.26,386.33,2762.0
2022-01-28 13:30:00,386.4,388.17,386.4,388.17,1300.0,386.4,388.17,386.4,388.17,1300.0
2022-01-28 13:35:00,387.9,389.46,387.9,389.33,3553.0,387.9,389.46,387.9,389.33,3553.0
2022-01-28 13:40:00,388.48,388.81,387.76,388.01,1975.0,388.48,388.81,387.76,388.01,1975.0
2022-01-28 13:45:00,388.16,388.16,387.02,387.04,4377.0,388.16,388.16,387.02,387.04,4377.0
2022-01-28 13:50:00,386.7,387.95,386.7,387.16,1060.0,386.7,387.95,386.7,387.16,1060.0
2022-01-28 13:55:00,387.4,388.38,386.93,388.37,2749.0,387.4,388.38,386.93,388.37,2749.0
2022-01-28 14:00:00,389.11,389.28,387.37,387.79,1400.0,389.11,389.28,387.37,387.79,1400.0
2022-01-28 14:05:00,386.97,386.97,384.52,385.64,3109.0,386.97,386.97,384.52,385.64,3109.0
2022-01-28 14:10:00,384.9,384.9,383.25,384.04,5572.0,384.9,384.9,383.25,384.04,5572.0
2022-01-28 14:15:00,384.07,384.47,381.81,382.5,3467.0,384.07,384.47,381.81,382.5,3467.0
2022-01-28 14:20:00,383.0,383.0,382.1,382.32,1201.0,383.0,383.0,382.1,382.32,1201.0
2022-01-28 14:25:00,382.16,382.8,381.46,381.76,3260.0,382.16,382.8,381.46,381.76,3260.0
2022-01-28 14:30:00,381.1,383.13,381.04,381.92,3736.0,381.1,383.13,381.04,381.92,3736.0
2022-01-28 14:35:00,382.91,383.23,382.14,383.17,1713.0,382.91,383.23,382.14,383.17,1713.0
2022-01-28 14:40:00,383.06,384.88,383.05,384.09,2800.0,383.06,384.88,383.05,384.09,2800.0
2022-01-28 14:45:00,384.15,385.0,383.38,385.0,2284.0,384.15,385.0,383.38,385.0,2284.0
2022-01-28 14:50:00,384.79,385.43,384.72,385.15,3707.0,384.79,385.43,384.72,385.15,3707.0
2022-01-28 14:55:00,385.41,386.54,384.88,386.08,2892.0,385.41,386.54,384.88,386.08,2892.0
2022-01-28 15:00:00,386.08,386.71,385.48,385.79,4710.0,386.08,386.71,385.48,385.79,4710.0
2022-01-28 15:05:00,385.83,386.7,385.66,385.82,1778.0,385.83,386.7,385.66,385.82,1778.0
2022-01-28 15:10:00,385.89,386.01,384.89,386.0,2137.0,385.89,386.01,384.89,386.0,2137.0
2022-01-28 15:15:00,386.51,386.95,386.15,386.41,2053.0,386.51,386.95,386.15,386.41,2053.0
2022-01-28 15:20:00,386.42,388.61,386.42,387.69,23923.0,386.42,388.61,386.42,387.69,23923.0
2022-01-28 15:25:00,388.44,388.8,387.5,387.91,4282.0,388.44,388.8,387.5,387.91,4282.0
2022-01-28 15:30:00,387.69,388.6,386.27,388.18,7612.0,387.69,388.6,386.27,388.18,7612.0
2022-01-28 15:35:00,388.46,388.46,387.2,387.97,8515.0,388.46,388.46,387.2,387.97,8515.0
2022-01-28 15:40:00,387.93,389.02,387.65,388.9,6060.0,387.93,389.02,387.65,388.9,6060.0
2022-01-28 15:45:00,388.86,390.3,388.57,389.57,11222.0,388.86,390.3,388.57,389.57,11222.0
2022-01-28 15:50:00,389.93,391.22,389.35,390.98,14820.0,389.93,391.22,389.35,390.98,14820.0
2022-01-28 15:55:00,390.88,392.29,390.44,391.52,28681.0,390.88,392.29,390.44,391.52,28681.0
2022-01-31 09:30:00,390.04,392.27,388.71,391.12,9915.0,390.04,392.27,388.71,391.12,9915.0
2022-01-31 09:35:00,391.0,391.46,389.0,389.04,6615.0,391.0,391.46,389.0,389.04,6615.0
2022-01-31 09:40:00,389.0,391.41,388.99,391.12,6540.0,389.0,391.41,388.99,391.12,6540.0
2022-01-31 09:45:00,390.03,391.89,388.21,388.21,2557.0,390.03,391.89,388.21,388.21,2557.0
2022-01-31 09:50:00,389.03,393.44,388.28,392.0,7826.0,389.03,393.44,388.28,392.0,7826.0
2022-01-31 09:55:00,392.0,394.77,392.0,394.01,5597.0,392.0,394.77,392.0,394.01,5597.0
2022-01-31 10:00:00,395.57,397.07,394.68,395.29,5509.0,395.57,397.07,394.68,395.29,5509.0
2022-01-31 10:05:00,395.23,396.94,393.89,396.22,6345.0,395.23,396.94,393.89,396.22,6345.0
2022-01-31 10:10:00,396.22,398.44,395.01,397.8,16343.0,396.22,398.44,395.01,397.8,16343.0
2022-01-31 10:15:00,397.27,400.94,397.27,399.73,6902.0,397.27,400.94,397.27,399.73,6902.0
2022-01-31 10:20:00,398.35,400.97,398.35,399.38,3181.0,398.35,400.97,398.35,399.38,3181.0
2022-01-31 10:25:00,398.13,398.14,394.08,394.29,2398.0,398.13,398.14,394.08,394.29,2398.0
2022-01-31 10:30:00,395.4,395.42,394.11,394.85,1803.0,395.4,395.42,394.11,394.85,1803.0
2022-01-31 10:35:00,394.54,395.67,394.0,394.0,2092.0,394.54,395.67,394.0,394.0,2092.0
2022-01-31 10:40:00,394.0,395.61,393.02,395.61,1689.0,394.0,395.61,393.02,395.61,1689.0
2022-01-31 10:45:00,395.87,395.87,393.46,394.97,3657.0,395.87,395.87,393.46,394.97,3657.0
2022-01-31 10:50:00,394.81,396.88,394.81,396.12,1648.0,394.81,396.88,394.81,396.12,1648.0
2022-01-31 10:55:00,396.0,396.99,395.56,396.7,2780.0,396.0,396.99,395.56,396.7,2780.0
2022-01-31 11:00:00,396.49,399.24,396.48,399.18,2600.0,396.49,399.24,396.48,399.18,2600.0
2022-01-31 11:05:00,398.63,398.63,395.8,395.8,1136.0,398.63,398.63,395.8,395.8,1136.0
2022-01-31 11:10:00,394.22,398.0,393.99,398.0,4033.0,394.22,398.0,393.99,398.0,4033.0
2022-01-31 11:15:00,397.17,397.73,394.8,394.8,850.0,397.17,397.73,394.8,394.8,850.0
2022-01-31 11:20:00,395.56,396.13,394.43,394.51,1232.0,395.56,396.13,394.43,394.51,1232.0
2022-01-31 11:25:00,394.5,397.09,394.5,395.64,3000.0,394.5,397.09,394.5,395.64,3000.0
2022-01-31 11:30:00,395.24,397.89,394.99,397.41,1570.0,395.24,397.89,394.99,397.41,1570.0
2022-01-31 11:35:00,396.79,397.15,395.95,396.21,1525.0,396.79,397.15,395.95,396.21,1525.0
2022-01-31 11:40:00,396.6,396.6,395.53,395.53,1391.0,396.6,396.6,395.53,395.53,1391.0
2022-01-31 11:45:00,395.94,397.84,395.93,397.84,1602.0,395.94,397.84,395.93,397.84,1602.0
2022-01-31 11:50:00,396.89,398.58,396.89,397.88,2332.0,396.89,398.58,396.89,397.88,2332.0
2022-01-31 11:55:00,397.91,398.91,397.44,397.77,2800.0,397.91,398.91,397.44,397.77,2800.0
2022-01-31 12:00:00,398.03,398.42,397.41,398.07,1800.0,398.03,398.42,397.41,398.07,1800.0
2022-01-31 12:05:00,398.07,401.11,398.07,401.11,4535.0,398.07,401.11,398.07,401.11,4535.0
2022-01-31 12:10:00,400.59,401.7,400.13,400.31,8270.0,400.59,401.7,400.13,400.31,8270.0
2022-01-31 12:15:00,400.11,400.42,399.61,399.61,1801.0,400.11,400.42,399.61,399.61,1801.0
2022-01-31 12:20:00,399.56,400.0,397.28,397.28,2534.0,399.56,400.0,397.28,397.28,2534.0
2022-01-31 12:25:00,397.41,398.61,397.41,398.22,1675.0,397.41,398.61,397.41,398.22,1675.0
2022-01-31 12:30:00,397.7,397.98,396.56,397.24,5275.0,397.7,397.98,396.56,397.24,5275.0
2022-01-31 12:35:00,397.23,397.76,396.69,397.28,3444.0,397.23,397.76,396.69,397.28,3444.0
2022-01-31 12:40:00,396.69,397.31,396.63,397.23,1000.0,396.69,397.31,396.63,397.23,1000.0
2022-01-31 12:45:00,397.56,398.84,397.25,398.68,1230.0,397.56,398.84,397.25,398.68,1230.0
2022-01-31 12:50:00,398.63,398.95,398.31,398.95,600.0,398.63,398.95,398.31,398.95,600.0
2022-01-31 12:55:00,399.0,399.25,397.86,398.28,3130.0,399.0,399.25,397.86,398.28,3130.0
2022-01-31 13:00:00,397.93,397.93,396.8,396.8,1100.0,397.93,397.93,396.8,396.8,1100.0
2022-01-31 13:05:00,396.6,397.04,395.85,395.85,2327.0,396.6,397.04,395.85,395.85,2327.0
2022-01-31 13:10:00,395.87,397.64,395.49,397.64,2004.0,395.87,397.64,395.49,397.64,2004.0
2022-01-31 13:15:00,397.71,400.45,396.96,400.45,5870.0,397.71,400.45,396.96,400.45,5870.0
2022-01-31 13:20:00,399.1,399.78,397.48,398.54,11468.0,399.1,399.78,397.48,398.54,11468.0
2022-01-31 13:25:00,397.85,399.2,397.05,398.1,9368.0,397.85,399.2,397.05,398.1,9368.0
2022-01-31 13:30:00,397.64,398.42,397.47,397.94,4235.0,397.64,398.42,397.47,397.94,4235.0
2022-01-31 13:35:00,397.93,400.0,397.57,399.71,5804.0,397.93,400.0,397.57,399.71,5804.0
2022-01-31 13:40:00,399.22,401.79,399.21,401.79,5645.0,399.22,401.79,399.21,401.79,5645.0
2022-01-31 13:45:00,401.81,403.69,401.8,402.9,6681.0,401.81,403.69,401.8,402.9,6681.0
2022-01-31 13:50:00,403.42,403.98,402.97,403.05,2932.0,403.42,403.98,402.97,403.05,2932.0
2022-01-31 13:55:00,402.68,402.68,402.0,402.15,1704.0,402.68,402.68,402.0,402.15,1704.0
2022-01-31 14:00:00,401.92,401.92,399.38,400.0,1795.0,401.92,401.92,399.38,400.0,1795.0
2022-01-31 14:05:00,399.15,402.26,399.15,401.31,4515.0,399.15,402.26,399.15,401.31,4515.0
2022-01-31 14:10:00,401.31,401.61,400.77,401.03,4240.0,401.31,401.61,400.77,401.03,4240.0
2022-01-31 14:15:00,400.65,401.55,400.65,401.5,2200.0,400.65,401.55,400.65,401.5,2200.0
2022-01-31 14:20:00,401.4,402.57,401.4,402.37,6315.0,401.4,402.57,401.4,402.37,6315.0
2022-01-31 14:25:00,402.37,405.25,402.37,405.25,10884.0,402.37,405.25,402.37,405.25,10884.0
2022-01-31 14:30:00,404.92,404.96,403.25,403.25,1795.0,404.92,404.96,403.25,403.25,1795.0
2022-01-31 14:35:00,403.3,403.75,401.71,401.71,2337.0,403.3,403.75,401.71,401.71,2337.0
2022-01-31 14:40:00,402.31,402.31,401.21,401.68,3010.0,402.31,402.31,401.21,401.68,3010.0
2022-01-31 14:45:00,401.71,402.13,401.02,401.21,4064.0,401.71,402.13,401.02,401.21,4064.0
2022-01-31 14:50:00,401.44,402.0,400.49,401.14,2356.0,401.44,402.0,400.49,401.14,2356.0
2022-01-31 14:55:00,400.93,401.67,400.5,400.95,2554.0,400.93,401.67,400.5,400.95,2554.0
2022-01-31 15:00:00,401.42,401.73,400.74,401.73,4247.0,401.42,401.73,400.74,401.73,4247.0
2022-01-31 15:05:00,401.73,401.96,399.13,399.23,5530.0,401.73,401.96,399.13,399.23,5530.0
2022-01-31 15:10:00,398.94,398.94,396.72,396.72,3443.0,398.94,398.94,396.72,396.72,3443.0
2022-01-31 15:15:00,396.43,397.51,396.31,397.34,2908.0,396.43,397.51,396.31,397.34,2908.0
2022-01-31 15:20:00,397.7,399.31,397.35,398.67,2125.0,397.7,399.31,397.35,398.67,2125.0
2022-01-31 15:25:00,399.44,399.45,398.06,398.06,1800.0,399.44,399.45,398.06,398.06,1800.0
2022-01-31 15:30:00,398.0,399.86,397.9,399.79,5393.0,398.0,399.86,397.9,399.79,5393.0
2022-01-31 15:35:00,399.62,399.99,398.69,399.21,4107.0,399.62,399.99,398.69,399.21,4107.0
2022-01-31 15:40:00,399.02,399.02,398.0,398.0,4727.0,399.02,399.02,398.0,398.0,4727.0
2022-01-31 15:45:00,398.0,399.97,397.75,399.72,5314.0,398.0,399.97,397.75,399.72,5314.0
2022-01-31 15:50:00,399.54,402.78,399.54,402.31,15344.0,399.54,402.78,399.54,402.31,15344.0
2022-01-31 15:55:00,402.48,402.95,401.63,402.95,28928.0,402.48,402.95,401.63,402.95,28928.0
2022-02-01 09:30:00,405.78,408.25,404.01,405.8,11007.0,405.78,408.25,404.01,405.8,11007.0
2022-02-01 09:35:00,408.78,411.0,406.0,407.75,8679.0,408.78,411.0,406.0,407.75,8679.0
2022-02-01 09:40:00,407.38,408.26,405.42,405.64,4196.0,407.38,408.26,405.42,405.64,4196.0
2022-02-01 09:45:00,404.99,405.98,403.02,405.98,8054.0,404.99,405.98,403.02,405.98,8054.0
2022-02-01 09:50:00,406.98,408.19,404.03,404.7,5783.0,406.98,408.19,404.03,404.7,5783.0
2022-02-01 09:55:00,404.05,407.05,403.33,407.02,3389.0,404.05,407.05,403.33,407.02,3389.0
2022-02-01 10:00:00,405.6,406.25,399.31,399.8,7069.0,405.6,406.25,399.31,399.8,7069.0
2022-02-01 10:05:00,399.88,402.31,399.63,402.31,5304.0,399.88,402.31,399.63,402.31,5304.0
2022-02-01 10:10:00,402.83,406.74,402.8,406.31,17092.0,402.83,406.74,402.8,406.31,17092.0
2022-02-01 10:15:00,406.58,408.17,406.1,406.8,20861.0,406.58,408.17,406.1,406.8,20861.0
2022-02-01 10:20:00,406.52,409.74,406.52,409.02,3319.0,406.52,409.74,406.52,409.02,3319.0
2022-02-01 10:25:00,409.77,411.11,409.15,410.19,7309.0,409.77,411.11,409.15,410.19,7309.0
2022-02-01 10:30:00,410.42,412.06,408.0,408.0,5841.0,410.42,412.06,408.0,408.0,5841.0
2022-02-01 10:35:00,408.75,409.77,407.51,408.83,3412.0,408.75,409.77,407.51,408.83,3412.0
2022-02-01 10:40:00,409.31,409.93,406.81,408.23,2395.0,409.31,409.93,406.81,408.23,2395.0
2022-02-01 10:45:00,407.52,409.8,407.0,409.8,2000.0,407.52,409.8,407.0,409.8,2000.0
2022-02-01 10:50:00,409.9,410.12,409.17,410.08,1400.0,409.9,410.12,409.17,410.08,1400.0
2022-02-01 10:55:00,410.12,412.42,410.09,411.24,4139.0,410.12,412.42,410.09,411.24,4139.0
2022-02-01 11:00:00,410.8,411.77,409.3,410.3,2002.0,410.8,411.77,409.3,410.3,2002.0
2022-02-01 11:05:00,409.85,412.39,409.69,411.88,3200.0,409.85,412.39,409.69,411.88,3200.0
2022-02-01 11:10:00,411.98,412.96,411.2,412.59,2050.0,411.98,412.96,411.2,412.59,2050.0
2022-02-01 11:15:00,412.13,413.4,411.35,412.85,2000.0,412.13,413.4,411.35,412.85,2000.0
2022-02-01 11:20:00,412.62,412.63,410.78,411.53,2634.0,412.62,412.63,410.78,411.53,2634.0
2022-02-01 11:25:00,411.0,412.68,410.78,412.08,2450.0,411.0,412.68,410.78,412.08,2450.0
2022-02-01 11:30:00,411.05,412.17,410.2,411.87,1600.0,411.05,412.17,410.2,411.87,1600.0
2022-02-01 11:35:00,411.61,413.44,411.22,412.53,3300.0,411.61,413.44,411.22,412.53,3300.0
2022-02-01 11:40:00,412.77,413.99,412.4,413.29,5187.0,412.77,413.99,412.4,413.29,5187.0
2022-02-01 11:45:00,413.06,415.89,412.94,414.71,21629.0,413.06,415.89,412.94,414.71,21629.0
2022-02-01 11:50:00,414.99,414.99,414.2,414.64,2708.0,414.99,414.99,414.2,414.64,2708.0
2022-02-01 11:55:00,414.44,415.4,414.22,415.09,2600.0,414.44,415.4,414.22,415.09,2600.0
2022-02-01 12:00:00,415.39,417.44,414.45,416.52,11919.0,415.39,417.44,414.45,416.52,11919.0
2022-02-01 12:05:00,416.75,417.07,415.99,415.99,1685.0,416.75,417.07,415.99,415.99,1685.0
2022-02-01 12:10:00,416.06,416.59,414.75,415.24,12369.0,416.06,416.59,414.75,415.24,12369.0
2022-02-01 12:15:00,415.25,415.31,414.65,414.77,1900.0,415.25,415.31,414.65,414.77,1900.0
2022-02-01 12:20:00,415.35,415.45,413.37,413.95,2850.0,415.35,415.45,413.37,413.95,2850.0
2022-02-01 12:25:00,413.58,414.47,413.1,413.1,5006.0,413.58,414.47,413.1,413.1,5006.0
2022-02-01 12:30:00,413.08,413.08,409.71,410.5,5475.0,413.08,413.08,409.71,410.5,5475.0
2022-02-01 12:35:00,410.56,411.83,410.43,411.03,3800.0,410.56,411.83,410.43,411.03,3800.0
2022-02-01 12:40:00,411.0,412.14,411.0,411.61,1777.0,411.0,412.14,411.0,411.61,1777.0
2022-02-01 12:45:00,411.83,411.83,411.3,411.42,1050.0,411.83,411.83,411.3,411.42,1050.0
2022-02-01 12:50:00,411.43,412.52,411.24,411.9,2645.0,411.43,412.52,411.24,411.9,2645.0
2022-02-01 12:55:00,411.4,413.65,411.39,413.65,2665.0,411.4,413.65,411.39,413.65,2665.0
2022-02-01 13:00:00,414.01,414.7,412.63,413.18,3414.0,414.01,414.7,412.63,413.18,3414.0
2022-02-01 13:05:00,412.49,413.67,412.06,412.43,2712.0,412.49,413.67,412.06,412.43,2712.0
2022-02-01 13:10:00,412.15,413.15,412.09,412.9,1517.0,412.15,413.15,412.09,412.9,1517.0
2022-02-01 13:15:00,412.54,413.39,412.49,412.83,1959.0,412.54,413.39,412.49,412.83,1959.0
2022-02-01 13:20:00,412.49,412.56,411.89,411.89,1167.0,412.49,412.56,411.89,411.89,1167.0
2022-02-01 13:25:00,412.22,412.89,411.91,412.89,2927.0,412.22,412.89,411.91,412.89,2927.0
2022-02-01 13:30:00,412.59,413.03,412.32,413.0,2015.0,412.59,413.03,412.32,413.0,2015.0
2022-02-01 13:35:00,412.08,412.34,410.86,412.3,1734.0,412.08,412.34,410.86,412.3,1734.0
2022-02-01 13:40:00,411.81,412.57,411.25,412.37,2432.0,411.81,412.57,411.25,412.37,2432.0
2022-02-01 13:45:00,411.77,411.93,410.26,410.26,1497.0,411.77,411.93,410.26,410.26,1497.0
2022-02-01 13:50:00,409.63,410.23,408.99,409.25,3182.0,409.63,410.23,408.99,409.25,3182.0
2022-02-01 13:55:00,408.35,408.35,406.82,407.41,3438.0,408.35,408.35,406.82,407.41,3438.0
2022-02-01 14:00:00,408.37,409.49,408.37,409.49,1620.0,408.37,409.49,408.37,409.49,1620.0
2022-02-01 14:05:00,409.86,409.86,408.66,409.18,1399.0,409.86,409.86,408.66,409.18,1399.0
2022-02-01 14:10:00,408.91,409.21,408.34,409.21,2500.0,408.91,409.21,408.34,409.21,2500.0
2022-02-01 14:15:00,409.21,409.25,408.6,408.8,749.0,409.21,409.25,408.6,408.8,749.0
2022-02-01 14:20:00,409.19,409.53,408.24,409.32,4276.0,409.19,409.53,408.24,409.32,4276.0
2022-02-01 14:25:00,409.41,409.41,407.76,408.96,2650.0,409.41,409.41,407.76,408.96,2650.0
2022-02-01 14:30:00,409.25,411.36,408.87,408.87,1805.0,409.25,411.36,408.87,408.87,1805.0
2022-02-01 14:35:00,408.85,408.99,407.76,408.99,1600.0,408.85,408.99,407.76,408.99,1600.0
2022-02-01 14:40:00,408.56,409.42,408.3,409.42,800.0,408.56,409.42,408.3,409.42,800.0
2022-02-01 14:45:00,409.68,409.68,408.0,409.19,2342.0,409.68,409.68,408.0,409.19,2342.0
2022-02-01 14:50:00,408.87,409.22,408.44,409.03,1300.0,408.87,409.22,408.44,409.03,1300.0
2022-02-01 14:55:00,408.69,408.7,407.39,408.06,1828.0,408.69,408.7,407.39,408.06,1828.0
2022-02-01 15:00:00,408.5,409.05,408.11,408.62,2523.0,408.5,409.05,408.11,408.62,2523.0
2022-02-01 15:05:00,408.75,409.56,408.67,409.37,2500.0,408.75,409.56,408.67,409.37,2500.0
2022-02-01 15:10:00,409.48,409.48,408.24,408.28,1159.0,409.48,409.48,408.24,408.28,1159.0
2022-02-01 15:15:00,408.42,408.83,407.32,407.91,4675.0,408.42,408.83,407.32,407.91,4675.0
2022-02-01 15:20:00,407.94,408.67,407.69,408.37,1512.0,407.94,408.67,407.69,408.37,1512.0
2022-02-01 15:25:00,408.67,409.48,408.22,409.48,3135.0,408.67,409.48,408.22,409.48,3135.0
2022-02-01 15:30:00,409.51,410.19,409.1,409.31,4128.0,409.51,410.19,409.1,409.31,4128.0
2022-02-01 15:35:00,409.31,410.11,408.81,408.81,1988.0,409.31,410.11,408.81,408.81,1988.0
2022-02-01 15:40:00,408.38,409.15,407.84,408.67,7239.0,408.38,409.15,407.84,408.67,7239.0
2022-02-01 15:45:00,409.05,411.16,409.05,411.0,9490.0,409.05,411.16,409.05,411.0,9490.0
2022-02-01 15:50:00,411.35,412.64,411.17,412.64,6402.0,411.35,412.64,411.17,412.64,6402.0
2022-02-01 15:55:00,412.84,412.99,411.81,412.55,27213.0,412.84,412.99,411.81,412.55,27213.0
2022-02-02 09:30:00,416.0,416.0,409.15,409.15,5350.0,416.0,416.0,409.15,409.15,5350.0
2022-02-02 09:35:00,408.01,411.76,408.0,409.61,3691.0,408.01,411.76,408.0,409.61,3691.0
2022-02-02 09:40:00,408.0,408.0,403.01,403.18,2921.0,408.0,408.0,403.01,403.18,2921.0
2022-02-02 09:45:00,403.64,404.84,402.44,402.66,6629.0,403.64,404.84,402.44,402.66,6629.0
2022-02-02 09:50:00,403.24,404.34,402.72,403.44,4838.0,403.24,404.34,402.72,403.44,4838.0
2022-02-02 09:55:00,403.88,406.76,403.88,405.66,7602.0,403.88,406.76,403.88,405.66,7602.0
2022-02-02 10:00:00,405.69,408.77,405.34,408.21,7125.0,405.69,408.77,405.34,408.21,7125.0
2022-02-02 10:05:00,408.0,408.76,407.52,408.76,6062.0,408.0,408.76,407.52,408.76,6062.0
2022-02-02 10:10:00,408.33,409.68,405.89,405.89,11384.0,408.33,409.68,405.89,405.89,11384.0
2022-02-02 10:15:00,405.88,406.48,404.19,405.07,3820.0,405.88,406.48,404.19,405.07,3820.0
2022-02-02 10:20:00,405.06,406.31,404.24,405.4,4307.0,405.06,406.31,404.24,405.4,4307.0
2022-02-02 10:25:00,405.1,405.44,403.42,405.37,8200.0,405.1,405.44,403.42,405.37,8200.0
2022-02-02 10:30:00,405.11,405.11,403.9,404.32,1700.0,405.11,405.11,403.9,404.32,1700.0
2022-02-02 10:35:00,403.82,406.38,402.74,406.06,5597.0,403.82,406.38,402.74,406.06,5597.0
2022-02-02 10:40:00,405.85,407.16,404.97,407.16,2300.0,405.85,407.16,404.97,407.16,2300.0
2022-02-02 10:45:00,407.64,407.93,406.95,406.95,2700.0,407.64,407.93,406.95,406.95,2700.0
2022-02-02 10:50:00,407.85,408.51,404.12,405.49,7615.0,407.85,408.51,404.12,405.49,7615.0
2022-02-02 10:55:00,405.11,406.11,404.96,405.96,1884.0,405.11,406.11,404.96,405.96,1884.0
2022-02-02 11:00:00,405.46,405.9,403.09,403.63,3812.0,405.46,405.9,403.09,403.63,3812.0
2022-02-02 11:05:00,403.76,403.89,401.95,402.46,2517.0,403.76,403.89,401.95,402.46,2517.0
2022-02-02 11:10:00,402.01,402.51,400.96,400.97,4050.0,402.01,402.51,400.96,400.97,4050.0
2022-02-02 11:15:00,400.46,401.37,399.61,401.31,10389.0,400.46,401.37,399.61,401.31,10389.0
2022-02-02 11:20:00,401.22,401.43,400.33,401.43,3403.0,401.22,401.43,400.33,401.43,3403.0
2022-02-02 11:25:00,401.43,401.8,401.11,401.11,1616.0,401.43,401.8,401.11,401.11,1616.0
2022-02-02 11:30:00,401.1,401.1,399.18,399.18,3659.0,401.1,401.1,399.18,399.18,3659.0
2022-02-02 11:35:00,399.26,399.31,397.19,397.19,1702.0,399.26,399.31,397.19,397.19,1702.0
2022-02-02 11:40:00,397.35,397.99,397.02,397.5,2794.0,397.35,397.99,397.02,397.5,2794.0
2022-02-02 11:45:00,396.65,398.54,396.65,398.14,1202.0,396.65,398.54,396.65,398.14,1202.0
2022-02-02 11:50:00,398.15,399.38,398.01,399.38,2266.0,398.15,399.38,398.01,399.38,2266.0
2022-02-02 11:55:00,398.15,399.04,397.61,399.04,2100.0,398.15,399.04,397.61,399.04,2100.0
2022-02-02 12:00:00,398.04,398.04,397.26,397.62,900.0,398.04,398.04,397.26,397.62,900.0
2022-02-02 12:05:00,398.3,400.94,398.19,400.94,2412.0,398.3,400.94,398.19,400.94,2412.0
2022-02-02 12:10:00,400.98,401.29,400.97,401.29,300.0,400.98,401.29,400.97,401.29,300.0
2022-02-02 12:15:00,401.12,401.38,400.69,400.69,900.0,401.12,401.38,400.69,400.69,900.0
2022-02-02 12:20:00,400.75,400.75,400.24,400.24,919.0,400.75,400.75,400.24,400.24,919.0
2022-02-02 12:25:00,400.24,400.28,399.81,399.87,1209.0,400.24,400.28,399.81,399.87,1209.0
2022-02-02 12:30:00,399.44,400.91,399.27,400.74,1200.0,399.44,400.91,399.27,400.74,1200.0
2022-02-02 12:35:00,400.6,400.64,400.11,400.56,1069.0,400.6,400.64,400.11,400.56,1069.0
2022-02-02 12:40:00,400.55,402.24,400.55,402.24,1563.0,400.55,402.24,400.55,402.24,1563.0
2022-02-02 12:45:00,402.72,403.83,401.8,403.83,2516.0,402.72,403.83,401.8,403.83,2516.0
2022-02-02 12:50:00,403.96,403.99,403.09,403.99,1900.0,403.96,403.99,403.09,403.99,1900.0
2022-02-02 12:55:00,404.43,404.43,403.09,403.43,600.0,404.43,404.43,403.09,403.43,600.0
2022-02-02 13:00:00,403.78,404.37,403.44,403.74,1525.0,403.78,404.37,403.44,403.74,1525.0
2022-02-02 13:05:00,403.7,404.26,403.27,403.28,1898.0,403.7,404.26,403.27,403.28,1898.0
2022-02-02 13:10:00,403.18,403.98,403.12,403.98,1990.0,403.18,403.98,403.12,403.98,1990.0
2022-02-02 13:15:00,404.03,406.58,404.03,405.78,7444.0,404.03,406.58,404.03,405.78,7444.0
2022-02-02 13:20:00,405.12,405.42,403.95,404.6,11704.0,405.12,405.42,403.95,404.6,11704.0
2022-02-02 13:25:00,404.72,404.94,404.47,404.81,1100.0,404.72,404.94,404.47,404.81,1100.0
2022-02-02 13:30:00,403.95,404.97,403.95,404.94,1225.0,403.95,404.97,403.95,404.94,1225.0
2022-02-02 13:35:00,404.93,405.28,404.66,404.84,2741.0,404.93,405.28,404.66,404.84,2741.0
2022-02-02 13:40:00,405.13,405.13,404.69,404.69,565.0,405.13,405.13,404.69,404.69,565.0
2022-02-02 13:45:00,404.97,404.97,404.25,404.25,1500.0,404.97,404.97,404.25,404.25,1500.0
2022-02-02 13:50:00,403.97,404.54,403.95,404.54,800.0,403.97,404.54,403.95,404.54,800.0
2022-02-02 13:55:00,405.0,405.43,404.77,405.18,9720.0,405.0,405.43,404.77,405.18,9720.0
2022-02-02 14:00:00,405.31,406.25,405.14,406.25,1600.0,405.31,406.25,405.14,406.25,1600.0
2022-02-02 14:05:00,405.99,406.1,405.55,405.55,800.0,405.99,406.1,405.55,405.55,800.0
2022-02-02 14:10:00,405.9,406.3,405.75,406.27,2700.0,405.9,406.3,405.75,406.27,2700.0
2022-02-02 14:15:00,406.02,406.61,405.49,406.61,6982.0,406.02,406.61,405.49,406.61,6982.0
2022-02-02 14:20:00,406.8,407.03,406.36,406.55,1300.0,406.8,407.03,406.36,406.55,1300.0
2022-02-02 14:25:00,406.22,406.6,405.89,406.6,830.0,406.22,406.6,405.89,406.6,830.0
2022-02-02 14:30:00,406.41,407.46,406.34,407.46,900.0,406.41,407.46,406.34,407.46,900.0
2022-02-02 14:35:00,407.27,407.28,406.31,406.5,900.0,407.27,407.28,406.31,406.5,900.0
2022-02-02 14:40:00,406.51,407.66,406.51,407.57,500.0,406.51,407.66,406.51,407.57,500.0
2022-02-02 14:45:00,407.3,408.18,406.51,407.56,2343.0,407.3,408.18,406.51,407.56,2343.0
2022-02-02 14:50:00,407.89,408.01,407.49,408.01,1104.0,407.89,408.01,407.49,408.01,1104.0
2022-02-02 14:55:00,407.73,408.68,407.73,407.81,4061.0,407.73,408.68,407.73,407.81,4061.0
2022-02-02 15:00:00,407.49,407.9,406.94,407.9,3786.0,407.49,407.9,406.94,407.9,3786.0
2022-02-02 15:05:00,407.66,407.66,407.09,407.1,300.0,407.66,407.66,407.09,407.1,300.0
2022-02-02 15:10:00,406.54,406.54,405.01,405.01,1400.0,406.54,406.54,405.01,405.01,1400.0
2022-02-02 15:15:00,405.33,406.23,404.62,406.06,2850.0,405.33,406.23,404.62,406.06,2850.0
2022-02-02 15:20:00,406.28,406.32,404.64,404.64,3293.0,406.28,406.32,404.64,404.64,3293.0
2022-02-02 15:25:00,404.71,405.43,403.29,403.62,4612.0,404.71,405.43,403.29,403.62,4612.0
2022-02-02 15:30:00,403.48,403.94,402.51,403.94,3603.0,403.48,403.94,402.51,403.94,3603.0
2022-02-02 15:35:00,404.0,404.0,402.06,402.55,6235.0,404.0,404.0,402.06,402.55,6235.0
2022-02-02 15:40:00,402.58,402.77,402.08,402.56,4148.0,402.58,402.77,402.08,402.56,4148.0
2022-02-02 15:45:00,402.67,403.6,402.67,403.42,6052.0,402.67,403.6,402.67,403.42,6052.0
2022-02-02 15:50:00,402.98,403.6,402.11,402.78,4809.0,402.98,403.6,402.11,402.78,4809.0
2022-02-02 15:55:00,402.5,403.79,402.32,402.33,18146.0,402.5,403.79,402.32,402.33,18146.0
2022-02-03 09:30:00,398.09,398.1,392.1,392.1,8833.0,398.09,398.1,392.1,392.1,8833.0
2022-02-03 09:35:00,395.0,401.55,394.08,399.0,9341.0,395.0,401.55,394.08,399.0,9341.0
2022-02-03 09:40:00,401.57,402.58,400.37,400.94,6198.0,401.57,402.58,400.37,400.94,6198.0
2022-02-03 09:45:00,400.42,400.94,398.94,399.1,10213.0,400.42,400.94,398.94,399.1,10213.0
2022-02-03 09:50:00,398.15,398.8,394.92,394.92,1300.0,398.15,398.8,394.92,394.92,1300.0
2022-02-03 09:55:00,395.8,395.8,393.58,394.27,6735.0,395.8,395.8,393.58,394.27,6735.0
2022-02-03 10:00:00,395.29,397.63,394.55,397.18,2201.0,395.29,397.63,394.55,397.18,2201.0
2022-02-03 10:05:00,398.94,400.58,398.47,399.6,6882.0,398.94,400.58,398.47,399.6,6882.0
2022-02-03 10:10:00,398.41,400.62,397.44,400.0,2716.0,398.41,400.62,397.44,400.0,2716.0
2022-02-03 10:15:00,401.73,406.05,401.73,406.05,7302.0,401.73,406.05,401.73,406.05,7302.0
2022-02-03 10:20:00,406.45,407.52,405.42,405.94,5727.0,406.45,407.52,405.42,405.94,5727.0
2022-02-03 10:25:00,407.13,408.71,406.79,407.66,9450.0,407.13,408.71,406.79,407.66,9450.0
2022-02-03 10:30:00,407.16,408.58,405.44,405.44,2125.0,407.16,408.58,405.44,405.44,2125.0
2022-02-03 10:35:00,405.11,405.5,404.5,404.5,2133.0,405.11,405.5,404.5,404.5,2133.0
2022-02-03 10:40:00,404.02,405.37,403.66,403.66,1229.0,404.02,405.37,403.66,403.66,1229.0
2022-02-03 10:45:00,404.0,404.3,401.48,401.48,3265.0,404.0,404.3,401.48,401.48,3265.0
2022-02-03 10:50:00,401.78,403.66,401.21,402.3,3725.0,401.78,403.66,401.21,402.3,3725.0
2022-02-03 10:55:00,401.66,403.89,401.66,403.1,1210.0,401.66,403.89,401.66,403.1,1210.0
2022-02-03 11:00:00,402.17,402.18,400.9,401.57,755.0,402.17,402.18,400.9,401.57,755.0
2022-02-03 11:05:00,402.16,402.28,401.2,402.2,2568.0,402.16,402.28,401.2,402.2,2568.0
2022-02-03 11:10:00,404.05,405.55,404.05,405.0,1103.0,404.05,405.55,404.05,405.0,1103.0
2022-02-03 11:15:00,404.14,404.83,403.39,404.5,1000.0,404.14,404.83,403.39,404.5,1000.0
2022-02-03 11:20:00,402.97,402.97,402.11,402.11,300.0,402.97,402.97,402.11,402.11,300.0
2022-02-03 11:25:00,401.71,401.87,401.28,401.28,1001.0,401.71,401.87,401.28,401.28,1001.0
2022-02-03 11:30:00,401.01,403.07,401.01,402.48,1799.0,401.01,403.07,401.01,402.48,1799.0
2022-02-03 11:35:00,403.1,403.32,401.78,401.78,1802.0,403.1,403.32,401.78,401.78,1802.0
2022-02-03 11:40:00,401.12,401.66,401.04,401.33,900.0,401.12,401.66,401.04,401.33,900.0
2022-02-03 11:45:00,401.3,401.3,400.03,400.52,1148.0,401.3,401.3,400.03,400.52,1148.0
2022-02-03 11:50:00,400.77,401.23,400.25,400.72,1350.0,400.77,401.23,400.25,400.72,1350.0
2022-02-03 11:55:00,400.0,400.75,398.68,398.68,1490.0,400.0,400.75,398.68,398.68,1490.0
2022-02-03 12:00:00,398.01,399.12,397.67,397.67,1612.0,398.01,399.12,397.67,397.67,1612.0
2022-02-03 12:05:00,398.79,399.74,398.78,399.7,1400.0,398.79,399.74,398.78,399.7,1400.0
2022-02-03 12:10:00,399.43,400.03,399.03,400.0,3600.0,399.43,400.03,399.03,400.0,3600.0
2022-02-03 12:15:00,400.06,400.06,399.29,399.29,700.0,400.06,400.06,399.29,399.29,700.0
2022-02-03 12:20:00,398.64,399.28,398.64,398.97,608.0,398.64,399.28,398.64,398.97,608.0
2022-02-03 12:25:00,400.0,400.0,398.78,399.0,800.0,400.0,400.0,398.78,399.0,800.0
2022-02-03 12:30:00,398.86,398.86,397.66,397.67,200.0,398.86,398.86,397.66,397.67,200.0
2022-02-03 12:35:00,398.7,399.75,398.7,399.16,1073.0,398.7,399.75,398.7,399.16,1073.0
2022-02-03 12:40:00,398.85,399.36,398.84,399.07,600.0,398.85,399.36,398.84,399.07,600.0
2022-02-03 12:45:00,399.21,399.21,398.44,398.5,901.0,399.21,399.21,398.44,398.5,901.0
2022-02-03 12:50:00,398.9,398.9,398.41,398.41,300.0,398.9,398.9,398.41,398.41,300.0
2022-02-03 12:55:00,397.82,398.66,397.82,398.66,224.0,397.82,398.66,397.82,398.66,224.0
2022-02-03 13:00:00,397.93,397.93,397.93,397.93,100.0,397.93,397.93,397.93,397.93,100.0
2022-02-03 13:05:00,398.32,398.76,397.75,397.75,700.0,398.32,398.76,397.75,397.75,700.0
2022-02-03 13:10:00,397.76,398.09,397.41,397.42,1000.0,397.76,398.09,397.41,397.42,1000.0
2022-02-03 13:15:00,398.42,398.86,397.96,398.47,1600.0,398.42,398.86,397.96,398.47,1600.0
2022-02-03 13:20:00,399.06,400.41,399.06,400.0,4300.0,399.06,400.41,399.06,400.0,4300.0
2022-02-03 13:25:00,400.0,400.3,399.48,399.48,1795.0,400.0,400.3,399.48,399.48,1795.0
2022-02-03 13:30:00,399.22,400.99,399.22,400.5,3000.0,399.22,400.99,399.22,400.5,3000.0
2022-02-03 13:35:00,400.04,400.2,399.26,399.44,1417.0,400.04,400.2,399.26,399.44,1417.0
2022-02-03 13:40:00,399.48,399.48,399.3,399.44,358.0,399.48,399.48,399.3,399.44,358.0
2022-02-03 13:45:00,399.4,399.57,399.4,399.43,300.0,399.4,399.57,399.4,399.43,300.0
2022-02-03 13:50:00,399.22,399.22,398.8,398.8,200.0,399.22,399.22,398.8,398.8,200.0
2022-02-03 13:55:00,398.92,399.3,398.88,399.3,420.0,398.92,399.3,398.88,399.3,420.0
2022-02-03 14:00:00,399.7,401.49,399.39,401.49,2895.0,399.7,401.49,399.39,401.49,2895.0
2022-02-03 14:05:00,401.35,401.35,400.77,400.77,1488.0,401.35,401.35,400.77,400.77,1488.0
2022-02-03 14:10:00,400.18,400.69,399.64,399.64,1633.0,400.18,400.69,399.64,399.64,1633.0
2022-02-03 14:15:00,400.08,400.38,399.55,399.55,632.0,400.08,400.38,399.55,399.55,632.0
2022-02-03 14:20:00,399.99,400.52,399.99,400.52,900.0,399.99,400.52,399.99,400.52,900.0
2022-02-03 14:25:00,400.59,400.59,399.91,399.91,800.0,400.59,400.59,399.91,399.91,800.0
2022-02-03 14:30:00,399.4,399.43,399.16,399.16,1700.0,399.4,399.43,399.16,399.16,1700.0
2022-02-03 14:35:00,399.53,399.83,398.57,398.57,500.0,399.53,399.83,398.57,398.57,500.0
2022-02-03 14:40:00,398.4,398.4,397.76,397.76,504.0,398.4,398.4,397.76,397.76,504.0
2022-02-03 14:45:00,398.09,398.16,397.3,397.89,2494.0,398.09,398.16,397.3,397.89,2494.0
2022-02-03 14:50:00,397.75,398.08,397.09,397.09,2950.0,397.75,398.08,397.09,397.09,2950.0
2022-02-03 14:55:00,397.72,398.23,397.05,398.06,7944.0,397.72,398.23,397.05,398.06,7944.0
2022-02-03 15:00:00,398.46,399.28,397.51,397.51,1419.0,398.46,399.28,397.51,397.51,1419.0
2022-02-03 15:05:00,397.53,397.76,397.53,397.76,334.0,397.53,397.76,397.53,397.76,334.0
2022-02-03 15:10:00,398.41,398.47,397.72,398.47,1007.0,398.41,398.47,397.72,398.47,1007.0
2022-02-03 15:15:00,398.6,400.13,398.6,399.25,5338.0,398.6,400.13,398.6,399.25,5338.0
2022-02-03 15:20:00,399.43,400.0,399.07,399.53,2201.0,399.43,400.0,399.07,399.53,2201.0
2022-02-03 15:25:00,399.06,399.29,398.12,398.12,1818.0,399.06,399.29,398.12,398.12,1818.0
2022-02-03 15:30:00,398.22,398.22,396.61,396.76,4034.0,398.22,398.22,396.61,396.76,4034.0
2022-02-03 15:35:00,396.23,396.74,395.44,395.73,1422.0,396.23,396.74,395.44,395.73,1422.0
2022-02-03 15:40:00,395.93,397.55,395.82,397.55,4337.0,395.93,397.55,395.82,397.55,4337.0
2022-02-03 15:45:00,397.26,397.61,395.91,396.31,3697.0,397.26,397.61,395.91,396.31,3697.0
2022-02-03 15:50:00,396.64,396.65,395.56,395.93,8025.0,396.64,396.65,395.56,395.93,8025.0
2022-02-03 15:55:00,396.05,398.81,396.04,396.31,21315.0,396.05,398.81,396.04,396.31,21315.0
2022-02-04 09:30:00,400.0,400.0,396.85,396.85,3219.0,400.0,400.0,396.85,396.85,3219.0
2022-02-04 09:35:00,396.07,397.08,394.01,394.47,2406.0,396.07,397.08,394.01,394.47,2406.0
2022-02-04 09:40:00,393.05,397.0,393.05,397.0,1000.0,393.05,397.0,393.05,397.0,1000.0
2022-02-04 09:45:00,399.09,399.09,398.08,398.37,4195.0,399.09,399.09,398.08,398.37,4195.0
2022-02-04 09:50:00,398.13,398.14,395.49,397.02,1488.0,398.13,398.14,395.49,397.02,1488.0
2022-02-04 09:55:00,399.27,399.7,397.66,399.7,700.0,399.27,399.7,397.66,399.7,700.0
2022-02-04 10:00:00,400.0,400.31,397.94,397.94,4200.0,400.0,400.31,397.94,397.94,4200.0
2022-02-04 10:05:00,399.75,400.47,397.9,397.93,3500.0,399.75,400.47,397.9,397.93,3500.0
2022-02-04 10:10:00,397.64,400.3,397.11,400.3,1200.0,397.64,400.3,397.11,400.3,1200.0
2022-02-04 10:15:00,399.65,401.5,399.65,400.94,6003.0,399.65,401.5,399.65,400.94,6003.0
2022-02-04 10:20:00,401.49,403.03,401.48,402.22,1600.0,401.49,403.03,401.48,402.22,1600.0
2022-02-04 10:25:00,401.78,404.63,401.78,402.28,5201.0,401.78,404.63,401.78,402.28,5201.0
2022-02-04 10:30:00,401.68,403.23,401.22,402.65,8296.0,401.68,403.23,401.22,402.65,8296.0
2022-02-04 10:35:00,402.7,402.71,400.11,400.82,4800.0,402.7,402.71,400.11,400.82,4800.0
2022-02-04 10:40:00,401.32,401.84,399.77,401.04,11587.0,401.32,401.84,399.77,401.04,11587.0
2022-02-04 10:45:00,399.73,399.73,397.18,397.18,2100.0,399.73,399.73,397.18,397.18,2100.0
2022-02-04 10:50:00,397.3,397.3,396.02,396.25,2855.0,397.3,397.3,396.02,396.25,2855.0
2022-02-04 10:55:00,396.69,396.69,394.88,395.0,2078.0,396.69,396.69,394.88,395.0,2078.0
2022-02-04 11:00:00,395.3,395.5,394.71,394.71,831.0,395.3,395.5,394.71,394.71,831.0
2022-02-04 11:05:00,394.32,394.96,393.65,394.51,2559.0,394.32,394.96,393.65,394.51,2559.0
2022-02-04 11:10:00,393.61,393.61,393.02,393.48,1000.0,393.61,393.61,393.02,393.48,1000.0
2022-02-04 11:15:00,393.48,393.48,393.48,393.48,0.0,393.48,393.48,393.48,393.48,0.0
2022-02-04 11:20:00,394.03,394.03,393.21,393.44,800.0,394.03,394.03,393.21,393.44,800.0
2022-02-04 11:25:00,395.51,397.49,395.51,396.98,3040.0,395.51,397.49,395.51,396.98,3040.0
2022-02-04 11:30:00,398.72,399.25,397.48,399.25,2800.0,398.72,399.25,397.48,399.25,2800.0
2022-02-04 11:35:00,399.15,400.89,398.57,398.57,3570.0,399.15,400.89,398.57,398.57,3570.0
2022-02-04 11:40:00,398.13,400.48,398.13,400.0,550.0,398.13,400.48,398.13,400.0,550.0
2022-02-04 11:45:00,400.0,400.34,398.82,398.87,1721.0,400.0,400.34,398.82,398.87,1721.0
2022-02-04 11:50:00,398.32,398.32,397.9,397.96,859.0,398.32,398.32,397.9,397.96,859.0
2022-02-04 11:55:00,398.36,398.36,396.51,397.97,1730.0,398.36,398.36,396.51,397.97,1730.0
2022-02-04 12:00:00,397.93,398.17,397.4,398.17,1600.0,397.93,398.17,397.4,398.17,1600.0
2022-02-04 12:05:00,397.13,397.23,396.6,396.6,1099.0,397.13,397.23,396.6,396.6,1099.0
2022-02-04 12:10:00,397.15,399.03,397.15,399.03,350.0,397.15,399.03,397.15,399.03,350.0
2022-02-04 12:15:00,397.42,398.49,397.42,398.18,425.0,397.42,398.49,397.42,398.18,425.0
2022-02-04 12:20:00,398.64,398.69,397.46,397.46,552.0,398.64,398.69,397.46,397.46,552.0
2022-02-04 12:25:00,398.23,398.72,397.67,397.67,500.0,398.23,398.72,397.67,397.67,500.0
2022-02-04 12:30:00,398.93,399.47,397.59,398.95,1100.0,398.93,399.47,397.59,398.95,1100.0
2022-02-04 12:35:00,398.95,398.95,398.94,398.95,100.0,398.95,398.95,398.94,398.95,100.0
2022-02-04 12:40:00,399.5,399.5,399.35,399.37,400.0,399.5,399.5,399.35,399.37,400.0
2022-02-04 12:45:00,399.73,400.23,399.73,400.23,1068.0,399.73,400.23,399.73,400.23,1068.0
2022-02-04 12:50:00,400.11,400.24,399.73,399.73,1000.0,400.11,400.24,399.73,399.73,1000.0
2022-02-04 12:55:00,399.29,400.03,399.28,400.03,750.0,399.29,400.03,399.28,400.03,750.0
2022-02-04 13:00:00,400.03,400.65,400.0,400.65,1254.0,400.03,400.65,400.0,400.65,1254.0
2022-02-04 13:05:00,400.9,400.93,400.0,400.05,1100.0,400.9,400.93,400.0,400.05,1100.0
2022-02-04 13:10:00,399.82,401.44,399.82,401.44,3318.0,399.82,401.44,399.82,401.44,3318.0
2022-02-04 13:15:00,401.97,402.07,401.1,401.81,4289.0,401.97,402.07,401.1,401.81,4289.0
2022-02-04 13:20:00,402.82,403.16,402.82,403.16,401.0,402.82,403.16,402.82,403.16,401.0
2022-02-04 13:25:00,402.53,403.03,401.59,403.03,1129.0,402.53,403.03,401.59,403.03,1129.0
2022-02-04 13:30:00,403.0,403.05,402.76,402.76,1300.0,403.0,403.05,402.76,402.76,1300.0
2022-02-04 13:35:00,403.69,403.87,402.66,402.76,3882.0,403.69,403.87,402.66,402.76,3882.0
2022-02-04 13:40:00,403.5,405.05,403.25,404.69,3160.0,403.5,405.05,403.25,404.69,3160.0
2022-02-04 13:45:00,404.81,404.81,403.66,404.13,930.0,404.81,404.81,403.66,404.13,930.0
2022-02-04 13:50:00,405.25,405.25,404.17,405.02,602.0,405.25,405.25,404.17,405.02,602.0
2022-02-04 13:55:00,405.63,406.3,405.4,405.88,1396.0,405.63,406.3,405.4,405.88,1396.0
2022-02-04 14:00:00,405.63,405.63,404.63,405.09,2417.0,405.63,405.63,404.63,405.09,2417.0
2022-02-04 14:05:00,405.11,405.75,404.63,405.75,2775.0,405.11,405.75,404.63,405.75,2775.0
2022-02-04 14:10:00,405.85,405.85,403.36,403.36,2115.0,405.85,405.85,403.36,403.36,2115.0
2022-02-04 14:15:00,404.12,404.12,402.9,402.9,1138.0,404.12,404.12,402.9,402.9,1138.0
2022-02-04 14:20:00,403.0,403.95,402.8,403.39,1291.0,403.0,403.95,402.8,403.39,1291.0
2022-02-04 14:25:00,403.79,404.05,403.44,403.49,2051.0,403.79,404.05,403.44,403.49,2051.0
2022-02-04 14:30:00,403.73,404.83,403.05,404.21,1864.0,403.73,404.83,403.05,404.21,1864.0
2022-02-04 14:35:00,404.62,405.26,404.59,404.59,600.0,404.62,405.26,404.59,404.59,600.0
2022-02-04 14:40:00,404.5,405.38,403.75,404.7,3712.0,404.5,405.38,403.75,404.7,3712.0
2022-02-04 14:45:00,404.32,404.37,403.27,403.27,3002.0,404.32,404.37,403.27,403.27,3002.0
2022-02-04 14:50:00,403.15,404.13,403.15,404.0,3750.0,403.15,404.13,403.15,404.0,3750.0
2022-02-04 14:55:00,403.86,404.19,403.7,403.71,1457.0,403.86,404.19,403.7,403.71,1457.0
2022-02-04 15:00:00,403.89,404.57,403.82,404.57,1108.0,403.89,404.57,403.82,404.57,1108.0
2022-02-04 15:05:00,404.47,404.84,404.3,404.84,402.0,404.47,404.84,404.3,404.84,402.0
2022-02-04 15:10:00,405.1,405.97,405.1,405.97,645.0,405.1,405.97,405.1,405.97,645.0
2022-02-04 15:15:00,406.55,406.59,406.09,406.13,2842.0,406.55,406.59,406.09,406.13,2842.0
2022-02-04 15:20:00,406.32,406.67,405.77,406.12,1100.0,406.32,406.67,405.77,406.12,1100.0
2022-02-04 15:25:00,406.71,406.72,405.44,405.6,611.0,406.71,406.72,405.44,405.6,611.0
2022-02-04 15:30:00,406.0,407.01,405.4,406.84,2143.0,406.0,407.01,405.4,406.84,2143.0
2022-02-04 15:35:00,406.68,407.19,406.6,406.79,1735.0,406.68,407.19,406.6,406.79,1735.0
2022-02-04 15:40:00,406.36,406.64,405.58,405.58,3365.0,406.36,406.64,405.58,405.58,3365.0
2022-02-04 15:45:00,405.12,405.43,403.94,404.37,3003.0,405.12,405.43,403.94,404.37,3003.0
2022-02-04 15:50:00,404.5,404.92,403.34,403.47,5605.0,404.5,404.92,403.34,403.47,5605.0
2022-02-04 15:55:00,403.47,404.34,402.97,404.29,18715.0,403.47,404.34,402.97,404.29,18715.0
2022-02-07 09:30:00,403.16,408.36,403.16,408.36,6448.0,403.16,408.36,403.16,408.36,6448.0
2022-02-07 09:35:00,410.47,413.54,409.03,413.35,8644.0,410.47,413.54,409.03,413.35,8644.0
2022-02-07 09:40:00,413.36,414.16,412.68,413.5,3208.0,413.36,414.16,412.68,413.5,3208.0
2022-02-07 09:45:00,414.23,415.34,412.46,412.57,10465.0,414.23,415.34,412.46,412.57,10465.0
2022-02-07 09:50:00,412.45,414.89,412.09,414.05,2272.0,412.45,414.89,412.09,414.05,2272.0
2022-02-07 09:55:00,413.96,414.07,411.78,412.71,3649.0,413.96,414.07,411.78,412.71,3649.0
2022-02-07 10:00:00,413.11,413.23,410.1,410.1,2011.0,413.11,413.23,410.1,410.1,2011.0
2022-02-07 10:05:00,410.6,410.98,408.82,410.98,1928.0,410.6,410.98,408.82,410.98,1928.0
2022-02-07 10:10:00,412.34,412.34,408.71,408.72,1761.0,412.34,412.34,408.71,408.72,1761.0
2022-02-07 10:15:00,409.33,409.52,408.27,408.31,2652.0,409.33,409.52,408.27,408.31,2652.0
2022-02-07 10:20:00,409.09,411.12,408.34,411.03,2541.0,409.09,411.12,408.34,411.03,2541.0
2022-02-07 10:25:00,410.68,413.43,410.68,413.43,1892.0,410.68,413.43,410.68,413.43,1892.0
2022-02-07 10:30:00,413.74,413.74,409.68,411.22,5003.0,413.74,413.74,409.68,411.22,5003.0
2022-02-07 10:35:00,411.37,411.37,409.68,409.68,2428.0,411.37,411.37,409.68,409.68,2428.0
2022-02-07 10:40:00,408.27,408.96,407.18,408.47,2607.0,408.27,408.96,407.18,408.47,2607.0
2022-02-07 10:45:00,408.54,409.41,407.66,408.11,3640.0,408.54,409.41,407.66,408.11,3640.0
2022-02-07 10:50:00,408.87,408.98,408.44,408.87,1000.0,408.87,408.98,408.44,408.87,1000.0
2022-02-07 10:55:00,409.87,411.09,409.87,411.09,1100.0,409.87,411.09,409.87,411.09,1100.0
2022-02-07 11:00:00,410.75,411.82,409.91,410.67,3703.0,410.75,411.82,409.91,410.67,3703.0
2022-02-07 11:05:00,410.63,411.51,409.44,409.44,2000.0,410.63,411.51,409.44,409.44,2000.0
2022-02-07 11:10:00,409.97,410.6,409.97,410.12,300.0,409.97,410.6,409.97,410.12,300.0
2022-02-07 11:15:00,409.65,410.01,408.08,408.71,1080.0,409.65,410.01,408.08,408.71,1080.0
2022-02-07 11:20:00,408.29,408.36,407.2,407.77,1701.0,408.29,408.36,407.2,407.77,1701.0
2022-02-07 11:25:00,408.67,408.74,408.15,408.73,400.0,408.67,408.74,408.15,408.73,400.0
2022-02-07 11:30:00,408.3,408.3,406.53,406.53,1521.0,408.3,408.3,406.53,406.53,1521.0
2022-02-07 11:35:00,406.15,406.24,404.64,404.67,2700.0,406.15,406.24,404.64,404.67,2700.0
2022-02-07 11:40:00,403.66,404.04,402.52,402.52,3299.0,403.66,404.04,402.52,402.52,3299.0
2022-02-07 11:45:00,402.4,402.86,402.4,402.74,1300.0,402.4,402.86,402.4,402.74,1300.0
2022-02-07 11:50:00,402.81,403.08,402.5,402.93,1121.0,402.81,403.08,402.5,402.93,1121.0
2022-02-07 11:55:00,403.02,403.88,403.01,403.77,1400.0,403.02,403.88,403.01,403.77,1400.0
2022-02-07 12:00:00,403.6,403.98,402.17,403.98,2480.0,403.6,403.98,402.17,403.98,2480.0
2022-02-07 12:05:00,403.56,403.71,402.76,403.0,3038.0,403.56,403.71,402.76,403.0,3038.0
2022-02-07 12:10:00,402.76,403.01,402.42,402.43,600.0,402.76,403.01,402.42,402.43,600.0
2022-02-07 12:15:00,402.59,404.22,402.59,404.22,1030.0,402.59,404.22,402.59,404.22,1030.0
2022-02-07 12:20:00,404.53,405.02,404.21,404.9,1212.0,404.53,405.02,404.21,404.9,1212.0
2022-02-07 12:25:00,404.44,404.89,403.79,404.04,1434.0,404.44,404.89,403.79,404.04,1434.0
2022-02-07 12:30:00,403.86,404.34,403.25,404.34,1100.0,403.86,404.34,403.25,404.34,1100.0
2022-02-07 12:35:00,404.56,404.56,402.48,403.43,2996.0,404.56,404.56,402.48,403.43,2996.0
2022-02-07 12:40:00,404.75,405.83,404.74,405.16,730.0,404.75,405.83,404.74,405.16,730.0
2022-02-07 12:45:00,404.58,406.27,404.51,406.11,2701.0,404.58,406.27,404.51,406.11,2701.0
2022-02-07 12:50:00,405.83,406.07,405.38,405.77,1500.0,405.83,406.07,405.38,405.77,1500.0
2022-02-07 12:55:00,405.19,405.56,404.44,405.56,1583.0,405.19,405.56,404.44,405.56,1583.0
2022-02-07 13:00:00,404.48,405.3,404.48,405.12,1433.0,404.48,405.3,404.48,405.12,1433.0
2022-02-07 13:05:00,405.76,405.83,405.65,405.82,500.0,405.76,405.83,405.65,405.82,500.0
2022-02-07 13:10:00,405.8,406.72,405.8,406.25,2820.0,405.8,406.72,405.8,406.25,2820.0
2022-02-07 13:15:00,406.28,406.5,405.97,406.43,2480.0,406.28,406.5,405.97,406.43,2480.0
2022-02-07 13:20:00,406.41,406.55,405.96,406.55,2700.0,406.41,406.55,405.96,406.55,2700.0
2022-02-07 13:25:00,406.71,407.2,406.26,407.1,1600.0,406.71,407.2,406.26,407.1,1600.0
2022-02-07 13:30:00,406.91,407.83,406.66,406.66,1303.0,406.91,407.83,406.66,406.66,1303.0
2022-02-07 13:35:00,406.62,407.01,406.59,406.98,800.0,406.62,407.01,406.59,406.98,800.0
2022-02-07 13:40:00,407.28,407.41,407.14,407.15,1789.0,407.28,407.41,407.14,407.15,1789.0
2022-02-07 13:45:00,407.19,407.45,406.89,407.02,1480.0,407.19,407.45,406.89,407.02,1480.0
2022-02-07 13:50:00,407.26,408.55,407.26,408.08,1788.0,407.26,408.55,407.26,408.08,1788.0
2022-02-07 13:55:00,408.38,409.43,408.38,409.09,1412.0,408.38,409.43,408.38,409.09,1412.0
2022-02-07 14:00:00,408.76,408.83,408.7,408.81,700.0,408.76,408.83,408.7,408.81,700.0
2022-02-07 14:05:00,408.68,408.81,407.95,407.95,1825.0,408.68,408.81,407.95,407.95,1825.0
2022-02-07 14:10:00,408.37,409.17,408.31,408.31,1610.0,408.37,409.17,408.31,408.31,1610.0
2022-02-07 14:15:00,408.38,409.05,408.38,409.03,300.0,408.38,409.05,408.38,409.03,300.0
2022-02-07 14:20:00,409.59,409.59,408.61,408.83,1549.0,409.59,409.59,408.61,408.83,1549.0
2022-02-07 14:25:00,409.26,410.17,409.13,410.17,800.0,409.26,410.17,409.13,410.17,800.0
2022-02-07 14:30:00,410.37,410.37,409.93,410.2,2977.0,410.37,410.37,409.93,410.2,2977.0
2022-02-07 14:35:00,410.09,410.55,410.0,410.21,1400.0,410.09,410.55,410.0,410.21,1400.0
2022-02-07 14:40:00,411.0,411.01,410.49,411.01,700.0,411.0,411.01,410.49,411.01,700.0
2022-02-07 14:45:00,411.0,411.09,410.24,410.24,1500.0,411.0,411.09,410.24,410.24,1500.0
2022-02-07 14:50:00,410.0,410.14,409.6,410.08,2712.0,410.0,410.14,409.6,410.08,2712.0
2022-02-07 14:55:00,409.77,410.3,409.46,409.62,1000.0,409.77,410.3,409.46,409.62,1000.0
2022-02-07 15:00:00,409.27,409.72,408.95,409.55,2217.0,409.27,409.72,408.95,409.55,2217.0
2022-02-07 15:05:00,410.22,411.57,409.86,411.57,3992.0,410.22,411.57,409.86,411.57,3992.0
2022-02-07 15:10:00,411.43,412.57,411.1,412.44,4926.0,411.43,412.57,411.1,412.44,4926.0
2022-02-07 15:15:00,412.61,412.86,411.92,412.01,2450.0,412.61,412.86,411.92,412.01,2450.0
2022-02-07 15:20:00,412.19,412.19,410.84,410.84,2621.0,412.19,412.19,410.84,410.84,2621.0
2022-02-07 15:25:00,411.03,411.43,409.23,409.23,2947.0,411.03,411.43,409.23,409.23,2947.0
2022-02-07 15:30:00,409.6,410.28,409.37,409.44,4410.0,409.6,410.28,409.37,409.44,4410.0
2022-02-07 15:35:00,409.24,409.29,407.16,407.59,3800.0,409.24,409.29,407.16,407.59,3800.0
2022-02-07 15:40:00,407.71,408.23,407.08,407.5,10289.0,407.71,408.23,407.08,407.5,10289.0
2022-02-07 15:45:00,407.34,407.41,406.31,406.39,8198.0,407.34,407.41,406.31,406.39,8198.0
2022-02-07 15:50:00,406.63,407.97,405.85,406.34,7892.0,406.63,407.97,405.85,406.34,7892.0
2022-02-07 15:55:00,406.4,407.89,406.17,407.68,21754.0,406.4,407.89,406.17,407.68,21754.0
2022-02-08 09:30:00,404.84,406.21,404.33,404.33,3011.0,404.84,406.21,404.33,404.33,3011.0
2022-02-08 09:35:00,405.75,407.08,405.66,406.53,850.0,405.75,407.08,405.66,406.53,850.0
2022-02-08 09:40:00,407.46,408.67,405.84,406.43,2600.0,407.46,408.67,405.84,406.43,2600.0
2022-02-08 09:45:00,405.44,407.39,405.44,406.14,948.0,405.44,407.39,405.44,406.14,948.0
2022-02-08 09:50:00,404.75,406.71,403.96,403.96,1500.0,404.75,406.71,403.96,403.96,1500.0
2022-02-08 09:55:00,404.32,405.24,403.53,405.0,5970.0,404.32,405.24,403.53,405.0,5970.0
2022-02-08 10:00:00,404.18,405.13,403.04,403.82,2875.0,404.18,405.13,403.04,403.82,2875.0
2022-02-08 10:05:00,403.81,405.16,403.81,404.93,800.0,403.81,405.16,403.81,404.93,800.0
2022-02-08 10:10:00,404.71,408.4,404.7,408.4,2550.0,404.71,408.4,404.7,408.4,2550.0
2022-02-08 10:15:00,407.84,411.27,407.84,409.85,2100.0,407.84,411.27,407.84,409.85,2100.0
2022-02-08 10:20:00,409.57,410.38,409.1,409.74,1500.0,409.57,410.38,409.1,409.74,1500.0
2022-02-08 10:25:00,409.17,409.17,405.9,405.9,944.0,409.17,409.17,405.9,405.9,944.0
2022-02-08 10:30:00,406.7,407.5,406.7,407.23,700.0,406.7,407.5,406.7,407.23,700.0
2022-02-08 10:35:00,405.98,407.04,405.98,407.04,1270.0,405.98,407.04,405.98,407.04,1270.0
2022-02-08 10:40:00,407.34,408.46,407.34,408.46,600.0,407.34,408.46,407.34,408.46,600.0
2022-02-08 10:45:00,409.39,410.51,409.12,410.28,2142.0,409.39,410.51,409.12,410.28,2142.0
2022-02-08 10:50:00,410.94,410.94,410.12,410.69,600.0,410.94,410.94,410.12,410.69,600.0
2022-02-08 10:55:00,410.78,411.03,410.59,411.03,600.0,410.78,411.03,410.59,411.03,600.0
2022-02-08 11:00:00,411.72,411.79,411.5,411.51,2200.0,411.72,411.79,411.5,411.51,2200.0
2022-02-08 11:05:00,412.19,413.11,412.19,412.77,900.0,412.19,413.11,412.19,412.77,900.0
2022-02-08 11:10:00,412.87,412.87,412.21,412.22,426.0,412.87,412.87,412.21,412.22,426.0
2022-02-08 11:15:00,411.8,412.17,411.8,412.17,400.0,411.8,412.17,411.8,412.17,400.0
2022-02-08 11:20:00,411.86,412.33,411.15,411.84,1567.0,411.86,412.33,411.15,411.84,1567.0
2022-02-08 11:25:00,411.83,411.92,411.33,411.36,900.0,411.83,411.92,411.33,411.36,900.0
2022-02-08 11:30:00,411.12,412.6,411.12,412.6,1000.0,411.12,412.6,411.12,412.6,1000.0
2022-02-08 11:35:00,412.23,412.72,411.51,412.25,2875.0,412.23,412.72,411.51,412.25,2875.0
2022-02-08 11:40:00,412.3,412.82,411.81,412.82,2527.0,412.3,412.82,411.81,412.82,2527.0
2022-02-08 11:45:00,412.77,413.15,412.74,412.97,4275.0,412.77,413.15,412.74,412.97,4275.0
2022-02-08 11:50:00,412.71,413.08,412.0,412.0,7792.0,412.71,413.08,412.0,412.0,7792.0
2022-02-08 11:55:00,411.54,412.31,411.54,411.96,1494.0,411.54,412.31,411.54,411.96,1494.0
2022-02-08 12:00:00,413.0,413.85,413.0,413.09,2984.0,413.0,413.85,413.0,413.09,2984.0
2022-02-08 12:05:00,413.45,413.45,411.9,411.94,1200.0,413.45,413.45,411.9,411.94,1200.0
2022-02-08 12:10:00,411.73,411.94,411.12,411.35,1200.0,411.73,411.94,411.12,411.35,1200.0
2022-02-08 12:15:00,411.17,411.91,411.17,411.66,1876.0,411.17,411.91,411.17,411.66,1876.0
2022-02-08 12:20:00,411.64,412.4,411.43,411.93,3463.0,411.64,412.4,411.43,411.93,3463.0
2022-02-08 12:25:00,411.91,412.87,411.91,412.82,1800.0,411.91,412.87,411.91,412.82,1800.0
2022-02-08 12:30:00,413.18,414.6,413.18,414.6,3982.0,413.18,414.6,413.18,414.6,3982.0
2022-02-08 12:35:00,414.11,414.29,413.53,413.95,1934.0,414.11,414.29,413.53,413.95,1934.0
2022-02-08 12:40:00,414.04,414.56,413.69,413.75,1780.0,414.04,414.56,413.69,413.75,1780.0
2022-02-08 12:45:00,413.79,415.09,413.75,414.95,1987.0,413.79,415.09,413.75,414.95,1987.0
2022-02-08 12:50:00,415.34,415.71,415.29,415.49,1595.0,415.34,415.71,415.29,415.49,1595.0
2022-02-08 12:55:00,415.07,415.22,414.82,414.92,600.0,415.07,415.22,414.82,414.92,600.0
2022-02-08 13:00:00,414.5,414.5,413.45,414.0,2308.0,414.5,414.5,413.45,414.0,2308.0
2022-02-08 13:05:00,414.19,414.19,413.6,413.82,3121.0,414.19,414.19,413.6,413.82,3121.0
2022-02-08 13:10:00,413.8,413.97,413.22,413.96,700.0,413.8,413.97,413.22,413.96,700.0
2022-02-08 13:15:00,413.45,413.45,411.45,412.47,2301.0,413.45,413.45,411.45,412.47,2301.0
2022-02-08 13:20:00,412.63,412.77,412.45,412.47,900.0,412.63,412.77,412.45,412.47,900.0
2022-02-08 13:25:00,412.5,412.58,412.07,412.56,1216.0,412.5,412.58,412.07,412.56,1216.0
2022-02-08 13:30:00,412.35,412.49,412.0,412.49,1401.0,412.35,412.49,412.0,412.49,1401.0
2022-02-08 13:35:00,413.07,413.61,411.89,411.89,1378.0,413.07,413.61,411.89,411.89,1378.0
2022-02-08 13:40:00,411.37,411.37,409.97,410.52,3722.0,411.37,411.37,409.97,410.52,3722.0
2022-02-08 13:45:00,410.71,410.71,410.11,410.47,1800.0,410.71,410.71,410.11,410.47,1800.0
2022-02-08 13:50:00,410.17,410.32,408.46,408.51,1126.0,410.17,410.32,408.46,408.51,1126.0
2022-02-08 13:55:00,407.85,409.0,407.84,409.0,1834.0,407.85,409.0,407.84,409.0,1834.0
2022-02-08 14:00:00,409.29,409.94,409.29,409.77,900.0,409.29,409.94,409.29,409.77,900.0
2022-02-08 14:05:00,410.0,410.0,409.27,409.28,900.0,410.0,410.0,409.27,409.28,900.0
2022-02-08 14:10:00,409.07,409.07,408.49,408.49,893.0,409.07,409.07,408.49,408.49,893.0
2022-02-08 14:15:00,408.88,409.07,407.86,408.31,2200.0,408.88,409.07,407.86,408.31,2200.0
2022-02-08 14:20:00,407.45,407.45,407.35,407.35,400.0,407.45,407.45,407.35,407.35,400.0
2022-02-08 14:25:00,407.21,407.22,406.69,406.82,1200.0,407.21,407.22,406.69,406.82,1200.0
2022-02-08 14:30:00,406.43,407.39,406.38,407.39,1700.0,406.43,407.39,406.38,407.39,1700.0
2022-02-08 14:35:00,407.87,407.96,406.67,406.67,2051.0,407.87,407.96,406.67,406.67,2051.0
2022-02-08 14:40:00,406.88,407.35,406.87,407.22,1603.0,406.88,407.35,406.87,407.22,1603.0
2022-02-08 14:45:00,407.59,407.78,406.97,407.17,3115.0,407.59,407.78,406.97,407.17,3115.0
2022-02-08 14:50:00,407.71,409.02,407.71,409.02,1834.0,407.71,409.02,407.71,409.02,1834.0
2022-02-08 14:55:00,408.7,408.7,407.71,408.2,2472.0,408.7,408.7,407.71,408.2,2472.0
2022-02-08 15:00:00,408.38,408.65,407.06,408.26,4700.0,408.38,408.65,407.06,408.26,4700.0
2022-02-08 15:05:00,408.19,408.93,407.4,408.53,3300.0,408.19,408.93,407.4,408.53,3300.0
2022-02-08 15:10:00,408.33,409.75,408.33,409.58,2400.0,408.33,409.75,408.33,409.58,2400.0
2022-02-08 15:15:00,409.92,410.94,409.92,410.93,3705.0,409.92,410.94,409.92,410.93,3705.0
2022-02-08 15:20:00,410.99,411.72,409.62,409.62,6577.0,410.99,411.72,409.62,409.62,6577.0
2022-02-08 15:25:00,409.62,409.8,408.6,409.64,3000.0,409.62,409.8,408.6,409.64,3000.0
2022-02-08 15:30:00,409.93,410.95,409.6,410.9,6554.0,409.93,410.95,409.6,410.9,6554.0
2022-02-08 15:35:00,410.69,411.0,410.19,410.5,2892.0,410.69,411.0,410.19,410.5,2892.0
2022-02-08 15:40:00,410.79,411.69,410.78,411.52,6104.0,410.79,411.69,410.78,411.52,6104.0
2022-02-08 15:45:00,411.31,412.03,410.9,411.33,8376.0,411.31,412.03,410.9,411.33,8376.0
2022-02-08 15:50:00,411.26,412.06,410.3,412.03,8802.0,411.26,412.06,410.3,412.03,8802.0
2022-02-08 15:55:00,411.97,412.68,410.81,410.81,23273.0,411.97,412.68,410.81,410.81,23273.0
2022-02-09 09:30:00,419.99,419.99,419.99,419.99,100.0,419.99,419.99,419.99,419.99,100.0
2022-02-09 09:35:00,418.99,420.18,417.88,420.06,7092.0,418.99,420.18,417.88,420.06,7092.0
2022-02-09 09:40:00,419.54,421.0,416.61,416.63,6068.0,419.54,421.0,416.61,416.63,6068.0
2022-02-09 09:45:00,416.61,417.08,414.48,414.48,2049.0,416.61,417.08,414.48,414.48,2049.0
2022-02-09 09:50:00,414.0,414.32,411.31,413.01,4296.0,414.0,414.32,411.31,413.01,4296.0
2022-02-09 09:55:00,413.73,418.17,413.03,418.17,7207.0,413.73,418.17,413.03,418.17,7207.0
2022-02-09 10:00:00,418.42,419.85,416.93,418.7,3539.0,418.42,419.85,416.93,418.7,3539.0
2022-02-09 10:05:00,419.26,419.26,417.46,418.37,2729.0,419.26,419.26,417.46,418.37,2729.0
2022-02-09 10:10:00,418.33,418.33,415.61,415.61,3838.0,418.33,418.33,415.61,415.61,3838.0
2022-02-09 10:15:00,416.13,418.97,416.13,417.0,5773.0,416.13,418.97,416.13,417.0,5773.0
2022-02-09 10:20:00,416.79,418.5,416.4,418.34,1000.0,416.79,418.5,416.4,418.34,1000.0
2022-02-09 10:25:00,418.07,420.0,418.03,419.0,3779.0,418.07,420.0,418.03,419.0,3779.0
2022-02-09 10:30:00,419.9,421.65,419.85,421.65,2689.0,419.9,421.65,419.85,421.65,2689.0
2022-02-09 10:35:00,421.4,422.71,420.93,422.4,2817.0,421.4,422.71,420.93,422.4,2817.0
2022-02-09 10:40:00,421.84,421.84,420.21,420.69,2526.0,421.84,421.84,420.21,420.69,2526.0
2022-02-09 10:45:00,420.47,420.63,419.8,419.8,2913.0,420.47,420.63,419.8,419.8,2913.0
2022-02-09 10:50:00,420.16,421.24,419.97,420.18,1863.0,420.16,421.24,419.97,420.18,1863.0
2022-02-09 10:55:00,420.08,421.11,420.07,421.11,1548.0,420.08,421.11,420.07,421.11,1548.0
2022-02-09 11:00:00,421.16,422.77,421.16,422.77,2097.0,421.16,422.77,421.16,422.77,2097.0
2022-02-09 11:05:00,421.94,422.66,421.7,421.7,2300.0,421.94,422.66,421.7,421.7,2300.0
2022-02-09 11:10:00,422.48,423.61,420.96,420.97,2501.0,422.48,423.61,420.96,420.97,2501.0
2022-02-09 11:15:00,421.36,422.36,421.25,422.36,877.0,421.36,422.36,421.25,422.36,877.0
2022-02-09 11:20:00,421.99,422.04,421.61,421.61,2200.0,421.99,422.04,421.61,421.61,2200.0
2022-02-09 11:25:00,422.09,422.24,421.43,421.43,2525.0,422.09,422.24,421.43,421.43,2525.0
2022-02-09 11:30:00,421.42,421.5,420.46,420.89,1322.0,421.42,421.5,420.46,420.89,1322.0
2022-02-09 11:35:00,421.19,421.85,420.65,420.78,1300.0,421.19,421.85,420.65,420.78,1300.0
2022-02-09 11:40:00,421.36,421.36,420.99,420.99,300.0,421.36,421.36,420.99,420.99,300.0
2022-02-09 11:45:00,421.4,422.59,420.66,420.67,4695.0,421.4,422.59,420.66,420.67,4695.0
2022-02-09 11:50:00,420.64,421.75,420.39,420.55,19600.0,420.64,421.75,420.39,420.55,19600.0
2022-02-09 11:55:00,420.64,420.78,420.03,420.03,2050.0,420.64,420.78,420.03,420.03,2050.0
2022-02-09 12:00:00,420.01,421.11,419.85,420.56,2104.0,420.01,421.11,419.85,420.56,2104.0
2022-02-09 12:05:00,420.25,420.25,419.59,420.17,2310.0,420.25,420.25,419.59,420.17,2310.0
2022-02-09 12:10:00,420.1,420.22,419.09,420.22,8547.0,420.1,420.22,419.09,420.22,8547.0
2022-02-09 12:15:00,420.02,420.8,420.02,420.8,400.0,420.02,420.8,420.02,420.8,400.0
2022-02-09 12:20:00,420.23,421.0,419.8,419.96,6424.0,420.23,421.0,419.8,419.96,6424.0
2022-02-09 12:25:00,420.17,420.88,420.17,420.78,1800.0,420.17,420.88,420.17,420.78,1800.0
2022-02-09 12:30:00,420.42,421.39,420.2,421.39,745.0,420.42,421.39,420.2,421.39,745.0
2022-02-09 12:35:00,420.25,421.7,420.25,421.7,820.0,420.25,421.7,420.25,421.7,820.0
2022-02-09 12:40:00,421.48,421.65,421.06,421.42,1000.0,421.48,421.65,421.06,421.42,1000.0
2022-02-09 12:45:00,421.51,423.02,421.51,423.0,3990.0,421.51,423.02,421.51,423.0,3990.0
2022-02-09 12:50:00,423.39,424.28,423.17,424.19,5234.0,423.39,424.28,423.17,424.19,5234.0
2022-02-09 12:55:00,424.42,425.6,424.42,425.31,1800.0,424.42,425.6,424.42,425.31,1800.0
2022-02-09 13:00:00,425.3,425.76,424.55,424.62,2080.0,425.3,425.76,424.55,424.62,2080.0
2022-02-09 13:05:00,423.49,424.52,423.49,424.22,902.0,423.49,424.52,423.49,424.22,902.0
2022-02-09 13:10:00,424.74,425.46,424.66,425.46,900.0,424.74,425.46,424.66,425.46,900.0
2022-02-09 13:15:00,425.93,425.93,425.07,425.17,1400.0,425.93,425.93,425.07,425.17,1400.0
2022-02-09 13:20:00,425.39,425.59,424.51,425.42,12509.0,425.39,425.59,424.51,425.42,12509.0
2022-02-09 13:25:00,425.03,425.04,424.35,424.54,1100.0,425.03,425.04,424.35,424.54,1100.0
2022-02-09 13:30:00,424.19,424.19,424.08,424.08,400.0,424.19,424.19,424.08,424.08,400.0
2022-02-09 13:35:00,424.02,424.02,422.81,423.0,553.0,424.02,424.02,422.81,423.0,553.0
2022-02-09 13:40:00,423.23,423.63,423.13,423.63,1100.0,423.23,423.63,423.13,423.63,1100.0
2022-02-09 13:45:00,423.77,423.77,422.86,423.24,500.0,423.77,423.77,422.86,423.24,500.0
2022-02-09 13:50:00,422.98,423.92,422.98,423.66,4666.0,422.98,423.92,422.98,423.66,4666.0
2022-02-09 13:55:00,423.8,424.05,423.35,423.94,1530.0,423.8,424.05,423.35,423.94,1530.0
2022-02-09 14:00:00,424.51,424.65,423.78,423.78,1101.0,424.51,424.65,423.78,423.78,1101.0
2022-02-09 14:05:00,425.0,425.0,424.67,424.67,200.0,425.0,425.0,424.67,424.67,200.0
2022-02-09 14:10:00,424.53,424.57,424.39,424.39,1104.0,424.53,424.57,424.39,424.39,1104.0
2022-02-09 14:15:00,424.23,424.38,424.23,424.37,522.0,424.23,424.38,424.23,424.37,522.0
2022-02-09 14:20:00,423.99,424.31,423.81,424.12,2411.0,423.99,424.31,423.81,424.12,2411.0
2022-02-09 14:25:00,424.2,424.42,423.31,423.51,4955.0,424.2,424.42,423.31,423.51,4955.0
2022-02-09 14:30:00,423.75,423.75,423.11,423.56,1815.0,423.75,423.75,423.11,423.56,1815.0
2022-02-09 14:35:00,423.34,424.16,423.04,423.82,1801.0,423.34,424.16,423.04,423.82,1801.0
2022-02-09 14:40:00,424.55,424.6,424.01,424.38,1700.0,424.55,424.6,424.01,424.38,1700.0
2022-02-09 14:45:00,424.66,424.76,423.77,423.77,2075.0,424.66,424.76,423.77,423.77,2075.0
2022-02-09 14:50:00,423.89,424.13,423.82,424.13,500.0,423.89,424.13,423.82,424.13,500.0
2022-02-09 14:55:00,423.86,423.92,423.13,423.43,2400.0,423.86,423.92,423.13,423.43,2400.0
2022-02-09 15:00:00,423.15,423.44,422.3,423.08,1535.0,423.15,423.44,422.3,423.08,1535.0
2022-02-09 15:05:00,422.76,422.76,421.77,421.77,700.0,422.76,422.76,421.77,421.77,700.0
2022-02-09 15:10:00,421.77,422.08,421.66,421.9,1256.0,421.77,422.08,421.66,421.9,1256.0
2022-02-09 15:15:00,421.51,421.51,420.49,420.98,1501.0,421.51,421.51,420.49,420.98,1501.0
2022-02-09 15:20:00,421.61,421.89,420.73,420.74,800.0,421.61,421.89,420.73,420.74,800.0
2022-02-09 15:25:00,420.5,421.22,419.93,421.12,5809.0,420.5,421.22,419.93,421.12,5809.0
2022-02-09 15:30:00,420.95,421.44,420.95,421.44,1317.0,420.95,421.44,420.95,421.44,1317.0
2022-02-09 15:35:00,421.17,421.51,420.86,420.97,3322.0,421.17,421.51,420.86,420.97,3322.0
2022-02-09 15:40:00,420.71,420.71,419.93,420.13,2706.0,420.71,420.71,419.93,420.13,2706.0
2022-02-09 15:45:00,420.31,421.02,420.15,421.02,3270.0,420.31,421.02,420.15,421.02,3270.0
2022-02-09 15:50:00,421.48,422.37,420.85,421.98,9055.0,421.48,422.37,420.85,421.98,9055.0
2022-02-09 15:55:00,422.22,422.29,420.85,422.29,21732.0,422.22,422.29,420.85,422.29,21732.0
2022-02-10 09:30:00,412.26,418.04,412.26,417.67,5986.0,412.26,418.04,412.26,417.67,5986.0
2022-02-10 09:35:00,419.08,422.19,416.68,422.19,8253.0,419.08,422.19,416.68,422.19,8253.0
2022-02-10 09:40:00,423.0,424.59,420.87,422.68,4800.0,423.0,424.59,420.87,422.68,4800.0
2022-02-10 09:45:00,422.25,422.25,420.15,421.1,1699.0,422.25,422.25,420.15,421.1,1699.0
2022-02-10 09:50:00,420.0,428.41,420.0,426.62,7880.0,420.0,428.41,420.0,426.62,7880.0
2022-02-10 09:55:00,427.27,428.32,424.75,426.64,18007.0,427.27,428.32,424.75,426.64,18007.0
2022-02-10 10:00:00,426.5,428.23,426.1,427.75,3974.0,426.5,428.23,426.1,427.75,3974.0
2022-02-10 10:05:00,427.35,430.01,427.19,430.01,4344.0,427.35,430.01,427.19,430.01,4344.0
2022-02-10 10:10:00,429.39,431.84,429.24,430.49,15904.0,429.39,431.84,429.24,430.49,15904.0
2022-02-10 10:15:00,430.46,431.0,428.53,428.98,10943.0,430.46,431.0,428.53,428.98,10943.0
2022-02-10 10:20:00,429.4,433.26,428.71,432.39,12554.0,429.4,433.26,428.71,432.39,12554.0
2022-02-10 10:25:00,432.35,432.95,431.18,431.8,6999.0,432.35,432.95,431.18,431.8,6999.0
2022-02-10 10:30:00,431.79,434.9,431.78,434.11,9153.0,431.79,434.9,431.78,434.11,9153.0
2022-02-10 10:35:00,434.14,436.25,433.38,435.46,5290.0,434.14,436.25,433.38,435.46,5290.0
2022-02-10 10:40:00,435.35,436.0,433.49,434.1,3854.0,435.35,436.0,433.49,434.1,3854.0
2022-02-10 10:45:00,434.06,436.58,433.4,436.58,5886.0,434.06,436.58,433.4,436.58,5886.0
2022-02-10 10:50:00,436.85,437.0,432.6,433.93,8030.0,436.85,437.0,432.6,433.93,8030.0
2022-02-10 10:55:00,433.44,434.51,432.64,434.5,4052.0,433.44,434.51,432.64,434.5,4052.0
2022-02-10 11:00:00,434.53,436.47,433.39,435.49,3472.0,434.53,436.47,433.39,435.49,3472.0
2022-02-10 11:05:00,434.18,436.73,434.11,436.1,1983.0,434.18,436.73,434.11,436.1,1983.0
2022-02-10 11:10:00,435.8,438.98,435.8,438.9,11524.0,435.8,438.98,435.8,438.9,11524.0
2022-02-10 11:15:00,438.89,440.66,438.43,440.26,10896.0,438.89,440.66,438.43,440.26,10896.0
2022-02-10 11:20:00,439.69,440.72,437.62,439.34,11863.0,439.69,440.72,437.62,439.34,11863.0
2022-02-10 11:25:00,438.33,439.61,437.76,439.25,9227.0,438.33,439.61,437.76,439.25,9227.0
2022-02-10 11:30:00,438.51,438.52,436.46,437.0,9095.0,438.51,438.52,436.46,437.0,9095.0
2022-02-10 11:35:00,436.86,437.93,436.53,437.43,5923.0,436.86,437.93,436.53,437.43,5923.0
2022-02-10 11:40:00,437.84,438.52,436.79,438.52,4823.0,437.84,438.52,436.79,438.52,4823.0
2022-02-10 11:45:00,438.4,441.67,438.4,440.94,9769.0,438.4,441.67,438.4,440.94,9769.0
2022-02-10 11:50:00,441.18,441.18,438.54,439.07,5047.0,441.18,441.18,438.54,439.07,5047.0
2022-02-10 11:55:00,438.55,439.81,437.98,438.42,5215.0,438.55,439.81,437.98,438.42,5215.0
2022-02-10 12:00:00,439.09,439.85,437.69,437.8,4096.0,439.09,439.85,437.69,437.8,4096.0
2022-02-10 12:05:00,437.3,438.28,437.3,438.08,6593.0,437.3,438.28,437.3,438.08,6593.0
2022-02-10 12:10:00,437.74,438.28,437.0,437.51,3815.0,437.74,438.28,437.0,437.51,3815.0
2022-02-10 12:15:00,437.5,439.48,437.28,439.48,5372.0,437.5,439.48,437.28,439.48,5372.0
2022-02-10 12:20:00,438.86,439.58,438.86,439.03,1000.0,438.86,439.58,438.86,439.03,1000.0
2022-02-10 12:25:00,439.72,439.78,439.32,439.32,1000.0,439.72,439.78,439.32,439.32,1000.0
2022-02-10 12:30:00,438.94,439.12,438.13,438.42,2302.0,438.94,439.12,438.13,438.42,2302.0
2022-02-10 12:35:00,438.56,439.31,438.34,439.31,801.0,438.56,439.31,438.34,439.31,801.0
2022-02-10 12:40:00,438.9,440.01,438.82,439.27,2092.0,438.9,440.01,438.82,439.27,2092.0
2022-02-10 12:45:00,438.24,438.24,433.01,433.7,3197.0,438.24,438.24,433.01,433.7,3197.0
2022-02-10 12:50:00,433.07,435.49,432.49,435.49,1111.0,433.07,435.49,432.49,435.49,1111.0
2022-02-10 12:55:00,434.85,436.08,434.85,435.42,1792.0,434.85,436.08,434.85,435.42,1792.0
2022-02-10 13:00:00,434.95,436.15,434.92,436.15,1500.0,434.95,436.15,434.92,436.15,1500.0
2022-02-10 13:05:00,435.62,435.62,435.62,435.62,100.0,435.62,435.62,435.62,435.62,100.0
2022-02-10 13:10:00,434.56,434.56,432.35,433.14,1918.0,434.56,434.56,432.35,433.14,1918.0
2022-02-10 13:15:00,432.62,432.68,429.19,429.2,716.0,432.62,432.68,429.19,429.2,716.0
2022-02-10 13:20:00,429.73,429.79,428.52,429.79,2362.0,429.73,429.79,428.52,429.79,2362.0
2022-02-10 13:25:00,430.51,430.51,427.86,427.94,2990.0,430.51,430.51,427.86,427.94,2990.0
2022-02-10 13:30:00,427.99,428.02,426.67,427.42,1500.0,427.99,428.02,426.67,427.42,1500.0
2022-02-10 13:35:00,426.86,427.05,425.75,426.3,2161.0,426.86,427.05,425.75,426.3,2161.0
2022-02-10 13:40:00,426.28,427.78,426.28,427.78,548.0,426.28,427.78,426.28,427.78,548.0
2022-02-10 13:45:00,427.98,428.74,427.43,427.48,5372.0,427.98,428.74,427.43,427.48,5372.0
2022-02-10 13:50:00,427.94,428.31,427.56,427.67,3215.0,427.94,428.31,427.56,427.67,3215.0
2022-02-10 13:55:00,427.52,428.8,426.87,428.8,1241.0,427.52,428.8,426.87,428.8,1241.0
2022-02-10 14:00:00,429.1,429.4,427.52,427.89,700.0,429.1,429.4,427.52,427.89,700.0
2022-02-10 14:05:00,426.37,427.46,426.37,427.46,800.0,426.37,427.46,426.37,427.46,800.0
2022-02-10 14:10:00,426.99,427.09,426.56,426.56,800.0,426.99,427.09,426.56,426.56,800.0
2022-02-10 14:15:00,424.93,425.36,424.47,424.74,1867.0,424.93,425.36,424.47,424.74,1867.0
2022-02-10 14:20:00,424.99,425.89,424.95,425.83,1300.0,424.99,425.89,424.95,425.83,1300.0
2022-02-10 14:25:00,426.56,427.68,426.56,427.18,2700.0,426.56,427.68,426.56,427.18,2700.0
2022-02-10 14:30:00,427.72,427.72,425.96,426.62,840.0,427.72,427.72,425.96,426.62,840.0
2022-02-10 14:35:00,426.63,427.31,426.63,427.04,1000.0,426.63,427.31,426.63,427.04,1000.0
2022-02-10 14:40:00,428.12,428.12,426.64,426.64,600.0,428.12,428.12,426.64,426.64,600.0
2022-02-10 14:45:00,426.83,427.71,426.36,426.36,4652.0,426.83,427.71,426.36,426.36,4652.0
2022-02-10 14:50:00,427.13,427.13,425.13,425.13,2307.0,427.13,427.13,425.13,425.13,2307.0
2022-02-10 14:55:00,425.42,425.88,424.76,424.76,2600.0,425.42,425.88,424.76,424.76,2600.0
2022-02-10 15:00:00,425.13,425.13,423.87,424.41,662.0,425.13,425.13,423.87,424.41,662.0
2022-02-10 15:05:00,424.58,425.41,423.88,425.35,1671.0,424.58,425.41,423.88,425.35,1671.0
2022-02-10 15:10:00,425.61,426.23,425.57,425.57,1620.0,425.61,426.23,425.57,425.57,1620.0
2022-02-10 15:15:00,425.93,426.8,424.92,424.92,1970.0,425.93,426.8,424.92,424.92,1970.0
2022-02-10 15:20:00,425.04,425.04,423.58,423.61,1352.0,425.04,425.04,423.58,423.61,1352.0
2022-02-10 15:25:00,424.85,424.85,423.56,424.59,1372.0,424.85,424.85,423.56,424.59,1372.0
2022-02-10 15:30:00,423.0,423.18,421.15,421.15,1127.0,423.0,423.18,421.15,421.15,1127.0
2022-02-10 15:35:00,420.74,422.15,420.0,421.67,4041.0,420.74,422.15,420.0,421.67,4041.0
2022-02-10 15:40:00,422.0,422.0,420.61,421.08,1299.0,422.0,422.0,420.61,421.08,1299.0
2022-02-10 15:45:00,420.93,420.93,418.76,418.83,5795.0,420.93,420.93,418.76,418.83,5795.0
2022-02-10 15:50:00,419.0,421.19,418.75,421.03,10503.0,419.0,421.19,418.75,421.03,10503.0
2022-02-10 15:55:00,421.71,423.49,421.28,421.28,17423.0,421.71,423.49,421.28,421.28,17423.0
2022-02-11 09:30:00,416.69,423.81,416.69,423.8,4298.0,416.69,423.81,416.69,423.8,4298.0
2022-02-11 09:35:00,422.04,423.74,418.36,421.09,800.0,422.04,423.74,418.36,421.09,800.0
2022-02-11 09:40:00,419.84,419.87,419.84,419.87,400.0,419.84,419.87,419.84,419.87,400.0
2022-02-11 09:45:00,421.62,424.89,421.62,424.88,10291.0,421.62,424.89,421.62,424.88,10291.0
2022-02-11 09:50:00,424.08,424.09,422.0,422.0,2400.0,424.08,424.09,422.0,422.0,2400.0
2022-02-11 09:55:00,422.55,422.55,419.89,420.23,1300.0,422.55,422.55,419.89,420.23,1300.0
2022-02-11 10:00:00,419.06,421.61,419.05,421.38,741.0,419.06,421.61,419.05,421.38,741.0
2022-02-11 10:05:00,422.25,424.47,421.81,422.88,1400.0,422.25,424.47,421.81,422.88,1400.0
2022-02-11 10:10:00,421.95,422.64,419.98,420.67,1700.0,421.95,422.64,419.98,420.67,1700.0
2022-02-11 10:15:00,420.37,420.73,420.03,420.73,400.0,420.37,420.73,420.03,420.73,400.0
2022-02-11 10:20:00,421.14,423.28,421.14,423.28,900.0,421.14,423.28,421.14,423.28,900.0
2022-02-11 10:25:00,423.28,423.3,421.95,422.03,1120.0,423.28,423.3,421.95,422.03,1120.0
2022-02-11 10:30:00,423.2,424.0,422.32,422.32,1575.0,423.2,424.0,422.32,422.32,1575.0
2022-02-11 10:35:00,423.32,423.32,423.32,423.32,100.0,423.32,423.32,423.32,423.32,100.0
2022-02-11 10:40:00,425.96,425.96,423.92,425.8,1400.0,425.96,425.96,423.92,425.8,1400.0
2022-02-11 10:45:00,424.26,425.0,423.23,423.23,1100.0,424.26,425.0,423.23,423.23,1100.0
2022-02-11 10:50:00,423.38,423.5,422.86,423.31,1453.0,423.38,423.5,422.86,423.31,1453.0
2022-02-11 10:55:00,422.78,423.14,422.78,423.05,525.0,422.78,423.14,422.78,423.05,525.0
2022-02-11 11:00:00,424.99,424.99,424.29,424.29,777.0,424.99,424.99,424.29,424.29,777.0
2022-02-11 11:05:00,424.37,425.05,423.15,423.27,3573.0,424.37,425.05,423.15,423.27,3573.0
2022-02-11 11:10:00,422.12,422.93,421.89,422.33,1700.0,422.12,422.93,421.89,422.33,1700.0
2022-02-11 11:15:00,421.08,421.15,419.51,420.9,3285.0,421.08,421.15,419.51,420.9,3285.0
2022-02-11 11:20:00,422.0,422.38,422.0,422.38,200.0,422.0,422.38,422.0,422.38,200.0
2022-02-11 11:25:00,423.57,423.58,421.15,421.15,2166.0,423.57,423.58,421.15,421.15,2166.0
2022-02-11 11:30:00,421.93,422.15,421.32,421.32,1315.0,421.93,422.15,421.32,421.32,1315.0
2022-02-11 11:35:00,421.01,421.17,418.6,418.6,600.0,421.01,421.17,418.6,418.6,600.0
2022-02-11 11:40:00,419.1,419.89,418.01,418.58,1901.0,419.1,419.89,418.01,418.58,1901.0
2022-02-11 11:45:00,419.44,419.64,416.55,418.96,12523.0,419.44,419.64,416.55,418.96,12523.0
2022-02-11 11:50:00,418.52,418.52,417.68,417.68,1033.0,418.52,418.52,417.68,417.68,1033.0
2022-02-11 11:55:00,418.37,418.49,418.37,418.49,200.0,418.37,418.49,418.37,418.49,200.0
2022-02-11 12:00:00,417.55,418.39,416.96,418.13,1611.0,417.55,418.39,416.96,418.13,1611.0
2022-02-11 12:05:00,417.64,418.48,417.53,418.48,500.0,417.64,418.48,417.53,418.48,500.0
2022-02-11 12:10:00,418.49,421.59,418.49,421.59,728.0,418.49,421.59,418.49,421.59,728.0
2022-02-11 12:15:00,420.68,420.68,419.75,419.9,835.0,420.68,420.68,419.75,419.9,835.0
2022-02-11 12:20:00,420.06,420.07,420.06,420.06,200.0,420.06,420.07,420.06,420.06,200.0
2022-02-11 12:25:00,420.77,421.81,420.6,421.81,500.0,420.77,421.81,420.6,421.81,500.0
2022-02-11 12:30:00,421.83,421.83,421.83,421.83,100.0,421.83,421.83,421.83,421.83,100.0
2022-02-11 12:35:00,422.36,422.36,420.92,420.92,1864.0,422.36,422.36,420.92,420.92,1864.0
2022-02-11 12:40:00,421.62,421.64,421.08,421.11,1700.0,421.62,421.64,421.08,421.11,1700.0
2022-02-11 12:45:00,421.34,421.34,420.65,420.77,766.0,421.34,421.34,420.65,420.77,766.0
2022-02-11 12:50:00,420.47,420.47,418.71,418.9,3037.0,420.47,420.47,418.71,418.9,3037.0
2022-02-11 12:55:00,419.38,419.38,419.37,419.38,100.0,419.38,419.38,419.37,419.38,100.0
2022-02-11 13:00:00,418.42,419.07,418.26,418.87,1482.0,418.42,419.07,418.26,418.87,1482.0
2022-02-11 13:05:00,418.79,419.29,418.69,419.14,2349.0,418.79,419.29,418.69,419.14,2349.0
2022-02-11 13:10:00,419.11,419.58,418.96,419.11,1000.0,419.11,419.58,418.96,419.11,1000.0
2022-02-11 13:15:00,419.59,419.59,419.59,419.59,100.0,419.59,419.59,419.59,419.59,100.0
2022-02-11 13:20:00,419.86,419.86,419.09,419.37,900.0,419.86,419.86,419.09,419.37,900.0
2022-02-11 13:25:00,419.61,419.61,418.32,418.81,1998.0,419.61,419.61,418.32,418.81,1998.0
2022-02-11 13:30:00,417.92,417.92,415.73,416.5,2737.0,417.92,417.92,415.73,416.5,2737.0
2022-02-11 13:35:00,415.61,415.61,410.51,410.51,8589.0,415.61,415.61,410.51,410.51,8589.0
2022-02-11 13:40:00,410.75,411.94,410.28,411.3,2200.0,410.75,411.94,410.28,411.3,2200.0
2022-02-11 13:45:00,411.0,411.0,409.17,409.79,3499.0,411.0,411.0,409.17,409.79,3499.0
2022-02-11 13:50:00,409.15,410.5,409.04,410.5,700.0,409.15,410.5,409.04,410.5,700.0
2022-02-11 13:55:00,410.09,410.09,409.67,409.79,822.0,410.09,410.09,409.67,409.79,822.0
2022-02-11 14:00:00,409.43,410.2,407.46,408.26,2021.0,409.43,410.2,407.46,408.26,2021.0
2022-02-11 14:05:00,407.87,409.96,407.35,408.47,1597.0,407.87,409.96,407.35,408.47,1597.0
2022-02-11 14:10:00,408.85,410.15,407.89,410.15,4200.0,408.85,410.15,407.89,410.15,4200.0
2022-02-11 14:15:00,411.1,412.46,410.87,411.89,3612.0,411.1,412.46,410.87,411.89,3612.0
2022-02-11 14:20:00,411.87,413.66,411.64,411.64,3684.0,411.87,413.66,411.64,411.64,3684.0
2022-02-11 14:25:00,411.79,411.79,409.14,409.55,4000.0,411.79,411.79,409.14,409.55,4000.0
2022-02-11 14:30:00,409.88,414.09,409.56,413.74,5840.0,409.88,414.09,409.56,413.74,5840.0
2022-02-11 14:35:00,413.54,414.48,412.56,413.82,5650.0,413.54,414.48,412.56,413.82,5650.0
2022-02-11 14:40:00,413.25,413.81,411.66,412.67,4541.0,413.25,413.81,411.66,412.67,4541.0
2022-02-11 14:45:00,412.08,412.09,410.87,410.87,1801.0,412.08,412.09,410.87,410.87,1801.0
2022-02-11 14:50:00,410.1,410.77,409.56,410.77,1601.0,410.1,410.77,409.56,410.77,1601.0
2022-02-11 14:55:00,410.6,412.27,410.41,412.18,1100.0,410.6,412.27,410.41,412.18,1100.0
2022-02-11 15:00:00,411.63,414.55,411.63,414.55,2800.0,411.63,414.55,411.63,414.55,2800.0
2022-02-11 15:05:00,413.83,413.95,412.34,412.6,3700.0,413.83,413.95,412.34,412.6,3700.0
2022-02-11 15:10:00,411.64,411.84,410.65,411.13,1894.0,411.64,411.84,410.65,411.13,1894.0
2022-02-11 15:15:00,411.64,412.4,410.2,410.29,1700.0,411.64,412.4,410.2,410.29,1700.0
2022-02-11 15:20:00,410.45,410.9,409.63,410.33,1300.0,410.45,410.9,409.63,410.33,1300.0
2022-02-11 15:25:00,411.47,411.47,410.27,410.72,2054.0,411.47,411.47,410.27,410.72,2054.0
2022-02-11 15:30:00,411.01,411.01,409.26,410.54,2807.0,411.01,411.01,409.26,410.54,2807.0
2022-02-11 15:35:00,410.0,410.39,408.58,409.26,4827.0,410.0,410.39,408.58,409.26,4827.0
2022-02-11 15:40:00,409.0,409.47,408.31,409.09,3089.0,409.0,409.47,408.31,409.09,3089.0
2022-02-11 15:45:00,409.42,410.97,408.94,410.69,5188.0,409.42,410.97,408.94,410.69,5188.0
2022-02-11 15:50:00,410.97,411.2,409.88,409.88,7583.0,410.97,411.2,409.88,409.88,7583.0
2022-02-11 15:55:00,410.33,411.0,408.58,408.59,20210.0,410.33,411.0,408.58,408.59,20210.0
2022-02-14 09:30:00,405.61,408.41,405.61,406.18,2807.0,405.61,408.41,405.61,406.18,2807.0
2022-02-14 09:35:00,408.16,410.37,408.16,409.57,1807.0,408.16,410.37,408.16,409.57,1807.0
2022-02-14 09:40:00,412.0,413.36,411.7,412.67,1190.0,412.0,413.36,411.7,412.67,1190.0
2022-02-14 09:45:00,413.37,414.05,411.76,414.04,3200.0,413.37,414.05,411.76,414.04,3200.0
2022-02-14 09:50:00,414.5,417.51,414.0,417.51,2936.0,414.5,417.51,414.0,417.51,2936.0
2022-02-14 09:55:00,416.34,416.48,414.17,414.23,3006.0,416.34,416.48,414.17,414.23,3006.0
2022-02-14 10:00:00,413.19,413.19,409.01,409.72,2939.0,413.19,413.19,409.01,409.72,2939.0
2022-02-14 10:05:00,408.59,411.42,408.59,411.41,1923.0,408.59,411.42,408.59,411.41,1923.0
2022-02-14 10:10:00,411.43,416.76,411.43,415.52,3003.0,411.43,416.76,411.43,415.52,3003.0
2022-02-14 10:15:00,415.58,416.75,414.39,415.5,6945.0,415.58,416.75,414.39,415.5,6945.0
2022-02-14 10:20:00,415.81,416.35,413.37,416.35,1989.0,415.81,416.35,413.37,416.35,1989.0
2022-02-14 10:25:00,414.49,414.87,413.99,414.87,400.0,414.49,414.87,413.99,414.87,400.0
2022-02-14 10:30:00,414.01,414.1,412.47,413.57,2492.0,414.01,414.1,412.47,413.57,2492.0
2022-02-14 10:35:00,412.79,413.37,410.87,412.2,1933.0,412.79,413.37,410.87,412.2,1933.0
2022-02-14 10:40:00,412.63,414.53,412.56,414.53,1100.0,412.63,414.53,412.56,414.53,1100.0
2022-02-14 10:45:00,413.85,417.27,413.68,417.27,7175.0,413.85,417.27,413.68,417.27,7175.0
2022-02-14 10:50:00,416.47,416.55,415.57,416.55,800.0,416.47,416.55,415.57,416.55,800.0
2022-02-14 10:55:00,417.12,417.54,415.78,415.83,800.0,417.12,417.54,415.78,415.83,800.0
2022-02-14 11:00:00,416.13,417.48,415.42,416.92,824.0,416.13,417.48,415.42,416.92,824.0
2022-02-14 11:05:00,416.11,416.85,416.11,416.16,500.0,416.11,416.85,416.11,416.16,500.0
2022-02-14 11:10:00,416.8,417.11,416.32,416.41,1250.0,416.8,417.11,416.32,416.41,1250.0
2022-02-14 11:15:00,418.19,421.36,418.19,419.86,2692.0,418.19,421.36,418.19,419.86,2692.0
2022-02-14 11:20:00,419.86,420.4,419.35,419.9,800.0,419.86,420.4,419.35,419.9,800.0
2022-02-14 11:25:00,420.04,420.61,419.74,419.79,580.0,420.04,420.61,419.74,419.79,580.0
2022-02-14 11:30:00,418.74,418.76,418.3,418.51,800.0,418.74,418.76,418.3,418.51,800.0
2022-02-14 11:35:00,419.08,419.08,416.6,416.61,900.0,419.08,419.08,416.6,416.61,900.0
2022-02-14 11:40:00,416.89,416.93,416.23,416.59,800.0,416.89,416.93,416.23,416.59,800.0
2022-02-14 11:45:00,416.87,418.98,416.54,418.98,1981.0,416.87,418.98,416.54,418.98,1981.0
2022-02-14 11:50:00,418.34,418.34,416.22,416.71,1081.0,418.34,418.34,416.22,416.71,1081.0
2022-02-14 11:55:00,417.3,417.83,417.3,417.47,665.0,417.3,417.83,417.3,417.47,665.0
2022-02-14 12:00:00,418.0,418.84,417.56,418.84,900.0,418.0,418.84,417.56,418.84,900.0
2022-02-14 12:05:00,418.72,418.84,418.31,418.31,400.0,418.72,418.84,418.31,418.31,400.0
2022-02-14 12:10:00,418.53,418.53,418.25,418.25,400.0,418.53,418.53,418.25,418.25,400.0
2022-02-14 12:15:00,418.35,418.35,417.5,417.5,400.0,418.35,418.35,417.5,417.5,400.0
2022-02-14 12:20:00,416.95,418.78,416.95,418.53,1448.0,416.95,418.78,416.95,418.53,1448.0
2022-02-14 12:25:00,417.8,418.43,417.43,418.43,800.0,417.8,418.43,417.43,418.43,800.0
2022-02-14 12:30:00,418.45,418.59,417.78,417.79,932.0,418.45,418.59,417.78,417.79,932.0
2022-02-14 12:35:00,417.08,417.08,416.93,416.93,401.0,417.08,417.08,416.93,416.93,401.0
2022-02-14 12:40:00,416.73,417.1,416.61,417.1,600.0,416.73,417.1,416.61,417.1,600.0
2022-02-14 12:45:00,417.12,417.82,417.12,417.81,521.0,417.12,417.82,417.12,417.81,521.0
2022-02-14 12:50:00,417.75,417.75,417.17,417.44,1874.0,417.75,417.75,417.17,417.44,1874.0
2022-02-14 12:55:00,417.26,417.26,415.29,415.66,800.0,417.26,417.26,415.29,415.66,800.0
2022-02-14 13:00:00,416.06,416.06,416.06,416.06,300.0,416.06,416.06,416.06,416.06,300.0
2022-02-14 13:05:00,416.09,416.11,416.01,416.11,300.0,416.09,416.11,416.01,416.11,300.0
2022-02-14 13:10:00,416.26,416.26,415.44,415.44,853.0,416.26,416.26,415.44,415.44,853.0
2022-02-14 13:15:00,415.43,416.33,415.42,416.33,500.0,415.43,416.33,415.42,416.33,500.0
2022-02-14 13:20:00,416.27,416.27,414.86,414.86,500.0,416.27,416.27,414.86,414.86,500.0
2022-02-14 13:25:00,414.23,414.23,414.22,414.22,200.0,414.23,414.23,414.22,414.22,200.0
2022-02-14 13:30:00,413.74,413.74,412.83,412.83,200.0,413.74,413.74,412.83,412.83,200.0
2022-02-14 13:35:00,413.52,413.58,413.15,413.16,460.0,413.52,413.58,413.15,413.16,460.0
2022-02-14 13:40:00,413.0,413.59,412.79,413.59,512.0,413.0,413.59,412.79,413.59,512.0
2022-02-14 13:45:00,413.11,413.3,412.11,412.75,604.0,413.11,413.3,412.11,412.75,604.0
2022-02-14 13:50:00,412.0,412.92,410.9,411.6,4435.0,412.0,412.92,410.9,411.6,4435.0
2022-02-14 13:55:00,411.64,411.64,410.31,411.23,1850.0,411.64,411.64,410.31,411.23,1850.0
2022-02-14 14:00:00,410.74,411.15,409.57,409.57,720.0,410.74,411.15,409.57,409.57,720.0
2022-02-14 14:05:00,408.55,409.43,408.12,409.43,707.0,408.55,409.43,408.12,409.43,707.0
2022-02-14 14:10:00,408.15,408.95,408.15,408.44,600.0,408.15,408.95,408.15,408.44,600.0
2022-02-14 14:15:00,407.91,409.22,407.91,408.62,900.0,407.91,409.22,407.91,408.62,900.0
2022-02-14 14:20:00,409.03,409.64,408.8,409.53,900.0,409.03,409.64,408.8,409.53,900.0
2022-02-14 14:25:00,409.17,410.71,408.25,410.24,12845.0,409.17,410.71,408.25,410.24,12845.0
2022-02-14 14:30:00,409.84,409.84,409.26,409.79,401.0,409.84,409.84,409.26,409.79,401.0
2022-02-14 14:35:00,410.32,410.32,409.25,410.18,900.0,410.32,410.32,409.25,410.18,900.0
2022-02-14 14:40:00,410.49,411.5,410.01,411.37,900.0,410.49,411.5,410.01,411.37,900.0
2022-02-14 14:45:00,409.95,410.54,409.9,410.54,671.0,409.95,410.54,409.9,410.54,671.0
2022-02-14 14:50:00,410.81,412.54,410.8,412.21,1500.0,410.81,412.54,410.8,412.21,1500.0
2022-02-14 14:55:00,411.77,412.67,411.64,412.67,1500.0,411.77,412.67,411.64,412.67,1500.0
2022-02-14 15:00:00,412.57,413.0,411.99,412.92,1801.0,412.57,413.0,411.99,412.92,1801.0
2022-02-14 15:05:00,412.49,412.49,410.38,410.79,500.0,412.49,412.49,410.38,410.79,500.0
2022-02-14 15:10:00,412.13,412.66,411.26,412.09,4248.0,412.13,412.66,411.26,412.09,4248.0
2022-02-14 15:15:00,411.91,411.91,410.53,410.99,885.0,411.91,411.91,410.53,410.99,885.0
2022-02-14 15:20:00,410.02,411.68,409.83,410.96,1054.0,410.02,411.68,409.83,410.96,1054.0
2022-02-14 15:25:00,411.29,411.94,411.23,411.94,1300.0,411.29,411.94,411.23,411.94,1300.0
2022-02-14 15:30:00,411.18,412.63,411.18,411.78,1400.0,411.18,412.63,411.18,411.78,1400.0
2022-02-14 15:35:00,411.68,411.68,410.79,411.05,1870.0,411.68,411.68,410.79,411.05,1870.0
2022-02-14 15:40:00,410.71,411.06,409.55,410.58,5960.0,410.71,411.06,409.55,410.58,5960.0
2022-02-14 15:45:00,409.55,410.45,408.57,409.62,3741.0,409.55,410.45,408.57,409.62,3741.0
2022-02-14 15:50:00,409.55,409.55,407.07,408.08,8472.0,409.55,409.55,407.07,408.08,8472.0
2022-02-14 15:55:00,407.69,408.99,407.48,408.62,12154.0,407.69,408.99,407.48,408.62,12154.0
2022-02-15 09:30:00,417.7,423.66,417.7,422.73,8447.0,417.7,423.66,417.7,422.73,8447.0
2022-02-15 09:35:00,422.77,426.84,422.76,424.75,5719.0,422.77,426.84,422.76,424.75,5719.0
2022-02-15 09:40:00,425.65,425.65,423.68,424.97,2521.0,425.65,425.65,423.68,424.97,2521.0
2022-02-15 09:45:00,423.96,425.4,419.22,421.15,4212.0,423.96,425.4,419.22,421.15,4212.0
2022-02-15 09:50:00,422.32,424.94,419.0,423.87,3345.0,422.32,424.94,419.0,423.87,3345.0
2022-02-15 09:55:00,424.0,424.89,422.71,423.84,1650.0,424.0,424.89,422.71,423.84,1650.0
2022-02-15 10:00:00,423.89,424.94,422.45,422.46,3222.0,423.89,424.94,422.45,422.46,3222.0
2022-02-15 10:05:00,422.18,423.06,419.68,422.71,5945.0,422.18,423.06,419.68,422.71,5945.0
2022-02-15 10:10:00,422.55,423.07,421.54,423.07,1153.0,422.55,423.07,421.54,423.07,1153.0
2022-02-15 10:15:00,420.96,420.96,418.19,418.84,2850.0,420.96,420.96,418.19,418.84,2850.0
2022-02-15 10:20:00,418.86,420.88,417.75,418.67,2300.0,418.86,420.88,417.75,418.67,2300.0
2022-02-15 10:25:00,418.93,420.51,418.41,420.51,4601.0,418.93,420.51,418.41,420.51,4601.0
2022-02-15 10:30:00,419.75,422.04,419.75,421.96,3300.0,419.75,422.04,419.75,421.96,3300.0
2022-02-15 10:35:00,420.94,422.11,420.67,420.99,1996.0,420.94,422.11,420.67,420.99,1996.0
2022-02-15 10:40:00,421.09,422.46,421.09,422.4,800.0,421.09,422.46,421.09,422.4,800.0
2022-02-15 10:45:00,423.38,423.38,422.47,423.31,700.0,423.38,423.38,422.47,423.31,700.0
2022-02-15 10:50:00,423.01,424.17,423.01,423.41,400.0,423.01,424.17,423.01,423.41,400.0
2022-02-15 10:55:00,423.49,423.98,422.88,423.98,1450.0,423.49,423.98,422.88,423.98,1450.0
2022-02-15 11:00:00,423.68,423.93,422.88,423.93,1286.0,423.68,423.93,422.88,423.93,1286.0
2022-02-15 11:05:00,423.77,423.77,421.94,423.11,2232.0,423.77,423.77,421.94,423.11,2232.0
2022-02-15 11:10:00,423.76,423.76,421.52,422.17,3743.0,423.76,423.76,421.52,422.17,3743.0
2022-02-15 11:15:00,421.96,423.99,421.96,423.54,2250.0,421.96,423.99,421.96,423.54,2250.0
2022-02-15 11:20:00,423.98,424.34,423.51,423.91,2202.0,423.98,424.34,423.51,423.91,2202.0
2022-02-15 11:25:00,423.66,424.68,423.02,424.23,2510.0,423.66,424.68,423.02,424.23,2510.0
2022-02-15 11:30:00,425.0,425.7,424.43,424.9,1106.0,425.0,425.7,424.43,424.9,1106.0
2022-02-15 11:35:00,425.37,425.62,425.37,425.62,300.0,425.37,425.62,425.37,425.62,300.0
2022-02-15 11:40:00,425.95,426.71,425.26,426.13,1593.0,425.95,426.71,425.26,426.13,1593.0
2022-02-15 11:45:00,426.31,426.69,425.97,426.35,1380.0,426.31,426.69,425.97,426.35,1380.0
2022-02-15 11:50:00,426.48,427.93,426.48,427.84,1427.0,426.48,427.93,426.48,427.84,1427.0
2022-02-15 11:55:00,427.2,427.73,426.92,427.05,1130.0,427.2,427.73,426.92,427.05,1130.0
2022-02-15 12:00:00,427.74,428.0,426.9,426.9,1100.0,427.74,428.0,426.9,426.9,1100.0
2022-02-15 12:05:00,426.77,427.45,426.77,427.06,717.0,426.77,427.45,426.77,427.06,717.0
2022-02-15 12:10:00,427.4,427.41,425.2,425.65,4118.0,427.4,427.41,425.2,425.65,4118.0
2022-02-15 12:15:00,425.65,425.65,423.98,423.98,2173.0,425.65,425.65,423.98,423.98,2173.0
2022-02-15 12:20:00,424.41,424.41,423.54,423.61,1301.0,424.41,424.41,423.54,423.61,1301.0
2022-02-15 12:25:00,423.6,424.6,422.16,424.07,1451.0,423.6,424.6,422.16,424.07,1451.0
2022-02-15 12:30:00,423.56,424.21,423.21,423.22,800.0,423.56,424.21,423.21,423.22,800.0
2022-02-15 12:35:00,423.06,423.06,423.06,423.06,100.0,423.06,423.06,423.06,423.06,100.0
2022-02-15 12:40:00,423.48,423.48,420.73,422.92,2501.0,423.48,423.48,420.73,422.92,2501.0
2022-02-15 12:45:00,422.57,422.73,420.8,420.8,2150.0,422.57,422.73,420.8,420.8,2150.0
2022-02-15 12:50:00,421.4,422.5,421.4,421.79,1060.0,421.4,422.5,421.4,421.79,1060.0
2022-02-15 12:55:00,421.81,422.63,421.56,422.62,907.0,421.81,422.63,421.56,422.62,907.0
2022-02-15 13:00:00,422.4,423.18,422.25,423.18,600.0,422.4,423.18,422.25,423.18,600.0
2022-02-15 13:05:00,423.45,424.19,422.86,422.97,1625.0,423.45,424.19,422.86,422.97,1625.0
2022-02-15 13:10:00,422.79,423.46,422.5,422.98,1923.0,422.79,423.46,422.5,422.98,1923.0
2022-02-15 13:15:00,423.3,423.3,421.83,422.43,1136.0,423.3,423.3,421.83,422.43,1136.0
2022-02-15 13:20:00,423.4,423.95,422.68,423.95,1743.0,423.4,423.95,422.68,423.95,1743.0
2022-02-15 13:25:00,424.19,424.19,423.24,423.32,950.0,424.19,424.19,423.24,423.32,950.0
2022-02-15 13:30:00,423.21,424.21,423.21,423.47,704.0,423.21,424.21,423.21,423.47,704.0
2022-02-15 13:35:00,423.83,424.02,423.56,423.89,1870.0,423.83,424.02,423.56,423.89,1870.0
2022-02-15 13:40:00,423.9,424.47,423.51,424.11,1953.0,423.9,424.47,423.51,424.11,1953.0
2022-02-15 13:45:00,424.59,425.0,424.52,424.98,1144.0,424.59,425.0,424.52,424.98,1144.0
2022-02-15 13:50:00,424.71,424.71,424.35,424.5,1752.0,424.71,424.71,424.35,424.5,1752.0
2022-02-15 13:55:00,424.44,424.74,424.17,424.56,3175.0,424.44,424.74,424.17,424.56,3175.0
2022-02-15 14:00:00,424.71,424.71,424.0,424.61,1107.0,424.71,424.71,424.0,424.61,1107.0
2022-02-15 14:05:00,423.95,424.6,423.65,423.87,3100.0,423.95,424.6,423.65,423.87,3100.0
2022-02-15 14:10:00,424.27,425.0,424.2,424.98,1465.0,424.27,425.0,424.2,424.98,1465.0
2022-02-15 14:15:00,424.98,425.86,424.58,425.59,2301.0,424.98,425.86,424.58,425.59,2301.0
2022-02-15 14:20:00,425.96,426.73,425.56,425.6,1668.0,425.96,426.73,425.56,425.6,1668.0
2022-02-15 14:25:00,425.24,426.11,425.07,425.33,2003.0,425.24,426.11,425.07,425.33,2003.0
2022-02-15 14:30:00,425.31,425.75,424.38,424.5,2484.0,425.31,425.75,424.38,424.5,2484.0
2022-02-15 14:35:00,424.91,425.11,424.44,424.85,984.0,424.91,425.11,424.44,424.85,984.0
2022-02-15 14:40:00,424.53,424.53,423.39,424.34,1952.0,424.53,424.53,423.39,424.34,1952.0
2022-02-15 14:45:00,425.05,425.05,424.06,424.06,521.0,425.05,425.05,424.06,424.06,521.0
2022-02-15 14:50:00,424.69,425.16,424.61,425.02,801.0,424.69,425.16,424.61,425.02,801.0
2022-02-15 14:55:00,425.0,425.44,423.87,424.19,1106.0,425.0,425.44,423.87,424.19,1106.0
2022-02-15 15:00:00,425.84,426.12,425.62,426.1,800.0,425.84,426.12,425.62,426.1,800.0
2022-02-15 15:05:00,425.59,426.08,424.68,424.68,1600.0,425.59,426.08,424.68,424.68,1600.0
2022-02-15 15:10:00,425.25,426.23,424.39,424.39,3120.0,425.25,426.23,424.39,424.39,3120.0
2022-02-15 15:15:00,424.83,426.5,424.45,425.61,6963.0,424.83,426.5,424.45,425.61,6963.0
2022-02-15 15:20:00,425.25,425.37,424.34,424.34,800.0,425.25,425.37,424.34,424.34,800.0
2022-02-15 15:25:00,424.95,424.95,424.01,424.35,1300.0,424.95,424.95,424.01,424.35,1300.0
2022-02-15 15:30:00,424.63,424.63,423.25,424.0,5368.0,424.63,424.63,423.25,424.0,5368.0
2022-02-15 15:35:00,423.3,424.24,422.98,422.98,5946.0,423.3,424.24,422.98,422.98,5946.0
2022-02-15 15:40:00,422.65,423.2,422.03,422.96,5842.0,422.65,423.2,422.03,422.96,5842.0
2022-02-15 15:45:00,422.81,423.75,422.54,423.49,7172.0,422.81,423.75,422.54,423.49,7172.0
2022-02-15 15:50:00,423.6,427.2,423.6,426.38,19480.0,423.6,427.2,423.6,426.38,19480.0
2022-02-15 15:55:00,426.81,427.43,424.8,426.43,24595.0,426.81,427.43,424.8,426.43,24595.0
2022-02-16 09:30:00,420.15,420.15,419.15,420.15,2121.0,420.15,420.15,419.15,420.15,2121.0
2022-02-16 09:35:00,418.0,422.43,418.0,421.06,9060.0,418.0,422.43,418.0,421.06,9060.0
2022-02-16 09:40:00,418.36,418.36,414.74,415.47,4140.0,418.36,418.36,414.74,415.47,4140.0
2022-02-16 09:45:00,417.49,419.47,416.37,418.16,1400.0,417.49,419.47,416.37,418.16,1400.0
2022-02-16 09:50:00,417.0,418.8,416.21,418.59,2900.0,417.0,418.8,416.21,418.59,2900.0
2022-02-16 09:55:00,418.9,421.81,417.48,421.59,1703.0,418.9,421.81,417.48,421.59,1703.0
2022-02-16 10:00:00,419.42,422.66,418.81,422.38,2100.0,419.42,422.66,418.81,422.38,2100.0
2022-02-16 10:05:00,422.15,423.34,421.24,423.0,1720.0,422.15,423.34,421.24,423.0,1720.0
2022-02-16 10:10:00,423.21,424.28,421.72,422.78,3331.0,423.21,424.28,421.72,422.78,3331.0
2022-02-16 10:15:00,422.32,422.43,421.69,421.73,1267.0,422.32,422.43,421.69,421.73,1267.0
2022-02-16 10:20:00,422.99,423.15,421.74,422.98,2694.0,422.99,423.15,421.74,422.98,2694.0
2022-02-16 10:25:00,421.4,423.61,421.4,423.61,1950.0,421.4,423.61,421.4,423.61,1950.0
2022-02-16 10:30:00,422.82,425.4,422.82,424.5,2537.0,422.82,425.4,422.82,424.5,2537.0
2022-02-16 10:35:00,424.13,425.57,424.04,424.31,782.0,424.13,425.57,424.04,424.31,782.0
2022-02-16 10:40:00,425.84,425.85,425.08,425.39,500.0,425.84,425.85,425.08,425.39,500.0
2022-02-16 10:45:00,423.74,424.95,423.74,424.91,4748.0,423.74,424.95,423.74,424.91,4748.0
2022-02-16 10:50:00,424.94,425.06,423.22,423.58,3550.0,424.94,425.06,423.22,423.58,3550.0
2022-02-16 10:55:00,423.75,423.75,421.74,421.74,1500.0,423.75,423.75,421.74,421.74,1500.0
2022-02-16 11:00:00,422.52,422.52,421.52,422.07,418.0,422.52,422.52,421.52,422.07,418.0
2022-02-16 11:05:00,421.67,421.88,420.4,421.46,500.0,421.67,421.88,420.4,421.46,500.0
2022-02-16 11:10:00,421.71,422.21,421.0,421.0,900.0,421.71,422.21,421.0,421.0,900.0
2022-02-16 11:15:00,420.43,422.52,420.29,421.86,2226.0,420.43,422.52,420.29,421.86,2226.0
2022-02-16 11:20:00,420.51,420.51,419.18,419.19,953.0,420.51,420.51,419.18,419.19,953.0
2022-02-16 11:25:00,419.25,419.26,418.67,418.68,600.0,419.25,419.26,418.67,418.68,600.0
2022-02-16 11:30:00,418.09,419.28,418.0,418.39,2016.0,418.09,419.28,418.0,418.39,2016.0
2022-02-16 11:35:00,417.99,418.67,417.99,418.48,873.0,417.99,418.67,417.99,418.48,873.0
2022-02-16 11:40:00,418.0,418.98,417.48,417.48,1100.0,418.0,418.98,417.48,417.48,1100.0
2022-02-16 11:45:00,417.54,417.54,417.01,417.01,500.0,417.54,417.54,417.01,417.01,500.0
2022-02-16 11:50:00,417.3,417.73,417.3,417.73,400.0,417.3,417.73,417.3,417.73,400.0
2022-02-16 11:55:00,417.27,417.82,416.35,416.36,400.0,417.27,417.82,416.35,416.36,400.0
2022-02-16 12:00:00,416.8,416.8,415.74,415.75,1901.0,416.8,416.8,415.74,415.75,1901.0
2022-02-16 12:05:00,415.73,416.12,415.73,415.97,600.0,415.73,416.12,415.73,415.97,600.0
2022-02-16 12:10:00,416.0,417.65,416.0,417.43,1100.0,416.0,417.65,416.0,417.43,1100.0
2022-02-16 12:15:00,416.88,417.7,416.88,417.17,700.0,416.88,417.7,416.88,417.17,700.0
2022-02-16 12:20:00,416.18,417.01,416.18,416.81,600.0,416.18,417.01,416.18,416.81,600.0
2022-02-16 12:25:00,416.24,416.24,415.79,415.79,1886.0,416.24,416.24,415.79,415.79,1886.0
2022-02-16 12:30:00,415.22,415.88,414.04,414.04,1400.0,415.22,415.88,414.04,414.04,1400.0
2022-02-16 12:35:00,413.93,414.72,413.92,414.72,926.0,413.93,414.72,413.92,414.72,926.0
2022-02-16 12:40:00,414.66,415.53,414.55,415.23,500.0,414.66,415.53,414.55,415.23,500.0
2022-02-16 12:45:00,415.08,415.28,414.6,414.6,800.0,415.08,415.28,414.6,414.6,800.0
2022-02-16 12:50:00,415.24,415.3,414.92,415.3,300.0,415.24,415.3,414.92,415.3,300.0
2022-02-16 12:55:00,414.2,414.2,414.02,414.02,224.0,414.2,414.2,414.02,414.02,224.0
2022-02-16 13:00:00,413.12,413.12,412.2,412.2,376.0,413.12,413.12,412.2,412.2,376.0
2022-02-16 13:05:00,412.53,413.0,412.09,412.09,1701.0,412.53,413.0,412.09,412.09,1701.0
2022-02-16 13:10:00,412.89,414.36,412.77,414.36,984.0,412.89,414.36,412.77,414.36,984.0
2022-02-16 13:15:00,414.58,415.71,414.56,415.0,2675.0,414.58,415.71,414.56,415.0,2675.0
2022-02-16 13:20:00,414.39,414.8,414.39,414.8,200.0,414.39,414.8,414.39,414.8,200.0
2022-02-16 13:25:00,414.09,414.25,414.09,414.25,382.0,414.09,414.25,414.09,414.25,382.0
2022-02-16 13:30:00,414.04,414.04,413.19,413.69,400.0,414.04,414.04,413.19,413.69,400.0
2022-02-16 13:35:00,413.33,413.33,413.33,413.33,100.0,413.33,413.33,413.33,413.33,100.0
2022-02-16 13:40:00,413.2,414.14,413.2,414.03,510.0,413.2,414.14,413.2,414.03,510.0
2022-02-16 13:45:00,414.14,414.18,414.13,414.18,200.0,414.14,414.18,414.13,414.18,200.0
2022-02-16 13:50:00,414.65,415.53,414.31,414.84,901.0,414.65,415.53,414.31,414.84,901.0
2022-02-16 13:55:00,414.23,414.23,412.79,412.79,400.0,414.23,414.23,412.79,412.79,400.0
2022-02-16 14:00:00,415.4,415.98,411.68,415.52,3328.0,415.4,415.98,411.68,415.52,3328.0
2022-02-16 14:05:00,414.78,416.61,414.77,416.61,700.0,414.78,416.61,414.77,416.61,700.0
2022-02-16 14:10:00,415.4,415.88,415.38,415.38,489.0,415.4,415.88,415.38,415.38,489.0
2022-02-16 14:15:00,416.0,417.32,416.0,417.32,1684.0,416.0,417.32,416.0,417.32,1684.0
2022-02-16 14:20:00,417.16,419.32,417.16,419.31,1690.0,417.16,419.32,417.16,419.31,1690.0
2022-02-16 14:25:00,419.78,419.81,418.94,419.59,600.0,419.78,419.81,418.94,419.59,600.0
2022-02-16 14:30:00,420.22,420.84,420.0,420.0,1124.0,420.22,420.84,420.0,420.0,1124.0
2022-02-16 14:35:00,419.93,419.93,419.12,419.12,200.0,419.93,419.93,419.12,419.12,200.0
2022-02-16 14:40:00,418.61,418.95,417.98,418.6,1900.0,418.61,418.95,417.98,418.6,1900.0
2022-02-16 14:45:00,418.3,418.3,416.21,417.04,1267.0,418.3,418.3,416.21,417.04,1267.0
2022-02-16 14:50:00,416.65,417.08,416.11,416.14,1000.0,416.65,417.08,416.11,416.14,1000.0
2022-02-16 14:55:00,416.99,418.02,416.99,417.85,310.0,416.99,418.02,416.99,417.85,310.0
2022-02-16 15:00:00,418.43,420.51,418.22,420.51,694.0,418.43,420.51,418.22,420.51,694.0
2022-02-16 15:05:00,420.61,420.62,419.78,420.06,1071.0,420.61,420.62,419.78,420.06,1071.0
2022-02-16 15:10:00,419.48,420.46,419.32,420.38,900.0,419.48,420.46,419.32,420.38,900.0
2022-02-16 15:15:00,420.41,420.67,419.48,420.67,3353.0,420.41,420.67,419.48,420.67,3353.0
2022-02-16 15:20:00,420.73,420.9,419.94,420.28,1000.0,420.73,420.9,419.94,420.28,1000.0
2022-02-16 15:25:00,420.85,420.92,420.38,420.38,720.0,420.85,420.92,420.38,420.38,720.0
2022-02-16 15:30:00,420.91,420.91,419.7,420.55,1238.0,420.91,420.91,419.7,420.55,1238.0
2022-02-16 15:35:00,420.27,420.71,419.9,420.45,1600.0,420.27,420.71,419.9,420.45,1600.0
2022-02-16 15:40:00,420.49,420.99,419.93,420.24,3984.0,420.49,420.99,419.93,420.24,3984.0
2022-02-16 15:45:00,420.29,420.87,419.59,420.5,6310.0,420.29,420.87,419.59,420.5,6310.0
2022-02-16 15:50:00,420.79,421.76,420.35,420.35,4974.0,420.79,421.76,420.35,420.35,4974.0
2022-02-16 15:55:00,420.38,420.94,419.11,419.93,29902.0,420.38,420.94,419.11,419.93,29902.0
2022-02-17 09:30:00,415.66,416.49,415.43,416.49,1783.0,415.66,416.49,415.43,416.49,1783.0
2022-02-17 09:35:00,418.57,418.57,414.95,414.95,600.0,418.57,418.57,414.95,414.95,600.0
2022-02-17 09:40:00,413.33,414.82,413.32,414.38,900.0,413.33,414.82,413.32,414.38,900.0
2022-02-17 09:45:00,411.63,411.63,410.0,411.1,1598.0,411.63,411.63,410.0,411.1,1598.0
2022-02-17 09:50:00,411.11,411.11,407.49,407.49,5605.0,411.11,411.11,407.49,407.49,5605.0
2022-02-17 09:55:00,408.15,409.16,407.58,408.19,19078.0,408.15,409.16,407.58,408.19,19078.0
2022-02-17 10:00:00,407.86,410.87,407.86,410.8,2290.0,407.86,410.87,407.86,410.8,2290.0
2022-02-17 10:05:00,409.66,409.75,408.56,408.8,3882.0,409.66,409.75,408.56,408.8,3882.0
2022-02-17 10:10:00,409.14,409.76,409.13,409.66,555.0,409.14,409.76,409.13,409.66,555.0
2022-02-17 10:15:00,408.59,408.6,408.46,408.46,886.0,408.59,408.6,408.46,408.46,886.0
2022-02-17 10:20:00,408.6,408.6,407.52,407.99,886.0,408.6,408.6,407.52,407.99,886.0
2022-02-17 10:25:00,408.42,408.43,407.17,407.32,1100.0,408.42,408.43,407.17,407.32,1100.0
2022-02-17 10:30:00,407.57,408.0,407.57,407.89,718.0,407.57,408.0,407.57,407.89,718.0
2022-02-17 10:35:00,408.5,409.0,407.5,408.05,2070.0,408.5,409.0,407.5,408.05,2070.0
2022-02-17 10:40:00,408.03,408.03,407.44,407.44,323.0,408.03,408.03,407.44,407.44,323.0
2022-02-17 10:45:00,407.31,408.5,407.31,407.77,1095.0,407.31,408.5,407.31,407.77,1095.0
2022-02-17 10:50:00,406.63,407.0,406.62,406.83,400.0,406.63,407.0,406.62,406.83,400.0
2022-02-17 10:55:00,406.86,408.4,406.86,408.4,1000.0,406.86,408.4,406.86,408.4,1000.0
2022-02-17 11:00:00,408.41,408.41,406.61,406.61,900.0,408.41,408.41,406.61,406.61,900.0
2022-02-17 11:05:00,406.75,406.91,405.77,406.3,880.0,406.75,406.91,405.77,406.3,880.0
2022-02-17 11:10:00,406.88,407.29,406.59,407.29,1145.0,406.88,407.29,406.59,407.29,1145.0
2022-02-17 11:15:00,406.74,407.06,406.4,407.06,1575.0,406.74,407.06,406.4,407.06,1575.0
2022-02-17 11:20:00,406.51,407.04,406.0,406.0,685.0,406.51,407.04,406.0,406.0,685.0
2022-02-17 11:25:00,406.17,406.51,406.11,406.51,400.0,406.17,406.51,406.11,406.51,400.0
2022-02-17 11:30:00,406.18,406.22,405.22,406.15,2050.0,406.18,406.22,405.22,406.15,2050.0
2022-02-17 11:35:00,406.79,406.79,405.57,405.57,200.0,406.79,406.79,405.57,405.57,200.0
2022-02-17 11:40:00,405.57,405.57,405.46,405.46,200.0,405.57,405.57,405.46,405.46,200.0
2022-02-17 11:45:00,405.1,406.72,404.61,406.29,1364.0,405.1,406.72,404.61,406.29,1364.0
2022-02-17 11:50:00,406.58,406.59,404.02,404.02,938.0,406.58,406.59,404.02,404.02,938.0
2022-02-17 11:55:00,403.82,403.82,402.99,402.99,200.0,403.82,403.82,402.99,402.99,200.0
2022-02-17 12:00:00,402.88,404.13,402.88,403.48,400.0,402.88,404.13,402.88,403.48,400.0
2022-02-17 12:05:00,402.72,402.72,402.54,402.54,200.0,402.72,402.72,402.54,402.54,200.0
2022-02-17 12:10:00,402.21,402.21,401.5,402.1,880.0,402.21,402.21,401.5,402.1,880.0
2022-02-17 12:15:00,402.24,402.24,401.5,401.5,1029.0,402.24,402.24,401.5,401.5,1029.0
2022-02-17 12:20:00,401.38,403.27,401.38,402.49,1393.0,401.38,403.27,401.38,402.49,1393.0
2022-02-17 12:25:00,402.87,402.87,402.52,402.52,200.0,402.87,402.87,402.52,402.52,200.0
2022-02-17 12:30:00,402.25,404.04,402.24,402.59,1850.0,402.25,404.04,402.24,402.59,1850.0
2022-02-17 12:35:00,403.13,403.13,403.13,403.13,100.0,403.13,403.13,403.13,403.13,100.0
2022-02-17 12:40:00,402.37,403.87,402.25,403.87,600.0,402.37,403.87,402.25,403.87,600.0
2022-02-17 12:45:00,404.14,405.2,403.4,404.05,5204.0,404.14,405.2,403.4,404.05,5204.0
2022-02-17 12:50:00,403.42,404.66,403.42,404.43,2000.0,403.42,404.66,403.42,404.43,2000.0
2022-02-17 12:55:00,404.57,404.57,404.38,404.38,500.0,404.57,404.57,404.38,404.38,500.0
2022-02-17 13:00:00,404.63,404.63,403.5,403.5,1700.0,404.63,404.63,403.5,403.5,1700.0
2022-02-17 13:05:00,402.8,404.77,402.8,403.76,4836.0,402.8,404.77,402.8,403.76,4836.0
2022-02-17 13:10:00,403.11,403.11,402.11,402.26,1700.0,403.11,403.11,402.11,402.26,1700.0
2022-02-17 13:15:00,402.3,402.4,402.07,402.07,378.0,402.3,402.4,402.07,402.07,378.0
2022-02-17 13:20:00,402.06,402.24,401.5,401.73,1341.0,402.06,402.24,401.5,401.73,1341.0
2022-02-17 13:25:00,401.57,401.62,401.16,401.16,800.0,401.57,401.62,401.16,401.16,800.0
2022-02-17 13:30:00,401.41,402.98,401.15,402.87,2863.0,401.41,402.98,401.15,402.87,2863.0
2022-02-17 13:35:00,402.79,402.8,402.14,402.15,1153.0,402.79,402.8,402.14,402.15,1153.0
2022-02-17 13:40:00,401.65,402.3,401.65,402.3,852.0,401.65,402.3,401.65,402.3,852.0
2022-02-17 13:45:00,401.96,402.65,401.01,402.65,2566.0,401.96,402.65,401.01,402.65,2566.0
2022-02-17 13:50:00,402.81,402.81,402.61,402.61,200.0,402.81,402.81,402.61,402.61,200.0
2022-02-17 13:55:00,401.35,401.98,401.35,401.98,300.0,401.35,401.98,401.35,401.98,300.0
2022-02-17 14:00:00,401.51,401.51,400.89,400.98,1500.0,401.51,401.51,400.89,400.98,1500.0
2022-02-17 14:05:00,401.07,401.49,400.87,401.25,2966.0,401.07,401.49,400.87,401.25,2966.0
2022-02-17 14:10:00,401.31,402.61,401.31,402.61,300.0,401.31,402.61,401.31,402.61,300.0
2022-02-17 14:15:00,402.08,402.28,402.08,402.28,600.0,402.08,402.28,402.08,402.28,600.0
2022-02-17 14:20:00,401.37,401.63,401.37,401.63,600.0,401.37,401.63,401.37,401.63,600.0
2022-02-17 14:25:00,401.78,401.78,401.78,401.78,100.0,401.78,401.78,401.78,401.78,100.0
2022-02-17 14:30:00,401.91,401.91,401.5,401.5,409.0,401.91,401.91,401.5,401.5,409.0
2022-02-17 14:35:00,400.97,401.31,400.97,401.22,600.0,400.97,401.31,400.97,401.22,600.0
2022-02-17 14:40:00,401.31,401.31,400.7,400.82,573.0,401.31,401.31,400.7,400.82,573.0
2022-02-17 14:45:00,400.82,401.96,400.31,401.96,3608.0,400.82,401.96,400.31,401.96,3608.0
2022-02-17 14:50:00,401.29,401.4,400.48,400.91,1225.0,401.29,401.4,400.48,400.91,1225.0
2022-02-17 14:55:00,401.12,401.12,400.03,400.38,1002.0,401.12,401.12,400.03,400.38,1002.0
2022-02-17 15:00:00,400.31,400.69,399.49,400.68,3111.0,400.31,400.69,399.49,400.68,3111.0
2022-02-17 15:05:00,400.56,400.57,400.09,400.16,1225.0,400.56,400.57,400.09,400.16,1225.0
2022-02-17 15:10:00,399.77,400.47,399.65,399.65,640.0,399.77,400.47,399.65,399.65,640.0
2022-02-17 15:15:00,400.12,400.56,399.4,399.98,2695.0,400.12,400.56,399.4,399.98,2695.0
2022-02-17 15:20:00,400.22,400.22,400.0,400.17,1700.0,400.22,400.22,400.0,400.17,1700.0
2022-02-17 15:25:00,400.4,400.4,399.67,399.93,954.0,400.4,400.4,399.67,399.93,954.0
2022-02-17 15:30:00,399.71,400.17,399.3,399.31,2651.0,399.71,400.17,399.3,399.31,2651.0
2022-02-17 15:35:00,399.32,401.34,399.32,401.34,2854.0,399.32,401.34,399.32,401.34,2854.0
2022-02-17 15:40:00,402.0,402.9,401.59,402.9,5260.0,402.0,402.9,401.59,402.9,5260.0
2022-02-17 15:45:00,402.86,404.1,402.86,403.23,6313.0,402.86,404.1,402.86,403.23,6313.0
2022-02-17 15:50:00,403.22,403.22,400.76,401.55,8824.0,403.22,403.22,400.76,401.55,8824.0
2022-02-17 15:55:00,401.79,402.8,401.64,402.8,18880.0,401.79,402.8,401.64,402.8,18880.0
2022-02-18 09:30:00,405.52,406.89,402.85,403.02,3140.0,405.52,406.89,402.85,403.02,3140.0
2022-02-18 09:35:00,403.19,407.22,403.19,405.54,3100.0,403.19,407.22,403.19,405.54,3100.0
2022-02-18 09:40:00,403.59,403.94,402.54,403.59,1177.0,403.59,403.94,402.54,403.59,1177.0
2022-02-18 09:45:00,402.79,407.58,402.78,404.39,7490.0,402.79,407.58,402.78,404.39,7490.0
2022-02-18 09:50:00,405.74,408.81,405.62,407.98,5962.0,405.74,408.81,405.62,407.98,5962.0
2022-02-18 09:55:00,408.45,410.22,408.0,408.0,2250.0,408.45,410.22,408.0,408.0,2250.0
2022-02-18 10:00:00,408.05,408.7,405.79,406.5,2175.0,408.05,408.7,405.79,406.5,2175.0
2022-02-18 10:05:00,406.59,406.59,405.21,406.48,2430.0,406.59,406.59,405.21,406.48,2430.0
2022-02-18 10:10:00,407.59,407.98,405.58,406.56,1541.0,407.59,407.98,405.58,406.56,1541.0
2022-02-18 10:15:00,407.96,409.24,406.79,406.79,3254.0,407.96,409.24,406.79,406.79,3254.0
2022-02-18 10:20:00,404.79,404.96,404.0,404.33,3430.0,404.79,404.96,404.0,404.33,3430.0
2022-02-18 10:25:00,403.52,403.52,402.19,402.52,9378.0,403.52,403.52,402.19,402.52,9378.0
2022-02-18 10:30:00,402.31,402.92,401.67,402.12,2500.0,402.31,402.92,401.67,402.12,2500.0
2022-02-18 10:35:00,402.41,402.61,401.44,401.88,1400.0,402.41,402.61,401.44,401.88,1400.0
2022-02-18 10:40:00,401.46,402.1,400.27,402.08,3492.0,401.46,402.1,400.27,402.08,3492.0
2022-02-18 10:45:00,401.21,401.36,400.0,401.1,1919.0,401.21,401.36,400.0,401.1,1919.0
2022-02-18 10:50:00,401.63,401.63,399.67,400.03,1874.0,401.63,401.63,399.67,400.03,1874.0
2022-02-18 10:55:00,400.13,400.14,398.78,398.84,1146.0,400.13,400.14,398.78,398.84,1146.0
2022-02-18 11:00:00,399.09,399.1,396.76,396.89,2642.0,399.09,399.1,396.76,396.89,2642.0
2022-02-18 11:05:00,396.97,396.97,395.05,395.31,6387.0,396.97,396.97,395.05,395.31,6387.0
2022-02-18 11:10:00,395.0,395.86,394.16,395.28,3761.0,395.0,395.86,394.16,395.28,3761.0
2022-02-18 11:15:00,395.3,397.75,395.24,397.75,7920.0,395.3,397.75,395.24,397.75,7920.0
2022-02-18 11:20:00,397.7,398.84,395.82,396.33,5329.0,397.7,398.84,395.82,396.33,5329.0
2022-02-18 11:25:00,396.66,396.75,394.42,394.57,6198.0,396.66,396.75,394.42,394.57,6198.0
2022-02-18 11:30:00,394.74,395.3,393.47,393.47,7800.0,394.74,395.3,393.47,393.47,7800.0
2022-02-18 11:35:00,393.24,394.43,392.3,393.61,5367.0,393.24,394.43,392.3,393.61,5367.0
2022-02-18 11:40:00,393.99,394.76,393.25,394.09,4263.0,393.99,394.76,393.25,394.09,4263.0
2022-02-18 11:45:00,394.49,395.42,394.48,395.02,600.0,394.49,395.42,394.48,395.02,600.0
2022-02-18 11:50:00,394.73,394.9,393.93,394.31,1700.0,394.73,394.9,393.93,394.31,1700.0
2022-02-18 11:55:00,394.43,394.97,394.27,394.3,3300.0,394.43,394.97,394.27,394.3,3300.0
2022-02-18 12:00:00,395.36,396.24,395.04,396.23,500.0,395.36,396.24,395.04,396.23,500.0
2022-02-18 12:05:00,395.59,397.68,395.59,397.68,980.0,395.59,397.68,395.59,397.68,980.0
2022-02-18 12:10:00,399.42,399.42,398.45,398.45,1000.0,399.42,399.42,398.45,398.45,1000.0
2022-02-18 12:15:00,398.27,399.56,397.81,398.93,1900.0,398.27,399.56,397.81,398.93,1900.0
2022-02-18 12:20:00,398.98,398.98,398.29,398.5,1001.0,398.98,398.98,398.29,398.5,1001.0
2022-02-18 12:25:00,398.81,399.06,397.6,398.56,2447.0,398.81,399.06,397.6,398.56,2447.0
2022-02-18 12:30:00,397.54,398.16,396.65,397.41,2360.0,397.54,398.16,396.65,397.41,2360.0
2022-02-18 12:35:00,397.44,397.61,395.76,396.25,2878.0,397.44,397.61,395.76,396.25,2878.0
2022-02-18 12:40:00,395.79,396.5,395.47,395.69,1700.0,395.79,396.5,395.47,395.69,1700.0
2022-02-18 12:45:00,395.29,396.26,395.29,396.26,600.0,395.29,396.26,395.29,396.26,600.0
2022-02-18 12:50:00,396.04,396.05,395.13,396.03,1205.0,396.04,396.05,395.13,396.03,1205.0
2022-02-18 12:55:00,395.85,395.87,395.85,395.87,1832.0,395.85,395.87,395.85,395.87,1832.0
2022-02-18 13:00:00,395.74,396.25,395.74,395.93,1900.0,395.74,396.25,395.74,395.93,1900.0
2022-02-18 13:05:00,395.88,396.18,395.29,396.02,1313.0,395.88,396.18,395.29,396.02,1313.0
2022-02-18 13:10:00,396.51,396.51,395.82,396.45,1100.0,396.51,396.51,395.82,396.45,1100.0
2022-02-18 13:15:00,396.39,397.6,396.39,396.97,1337.0,396.39,397.6,396.39,396.97,1337.0
2022-02-18 13:20:00,396.94,398.07,396.93,398.03,1314.0,396.94,398.07,396.93,398.03,1314.0
2022-02-18 13:25:00,397.68,398.11,397.04,398.11,1400.0,397.68,398.11,397.04,398.11,1400.0
2022-02-18 13:30:00,398.94,399.08,398.6,399.08,600.0,398.94,399.08,398.6,399.08,600.0
2022-02-18 13:35:00,398.81,400.89,398.76,400.89,1185.0,398.81,400.89,398.76,400.89,1185.0
2022-02-18 13:40:00,400.81,401.25,400.25,401.25,2300.0,400.81,401.25,400.25,401.25,2300.0
2022-02-18 13:45:00,400.94,401.8,400.94,401.75,800.0,400.94,401.8,400.94,401.75,800.0
2022-02-18 13:50:00,401.82,401.96,401.03,401.77,1000.0,401.82,401.96,401.03,401.77,1000.0
2022-02-18 13:55:00,402.09,402.09,400.49,400.85,868.0,402.09,402.09,400.49,400.85,868.0
2022-02-18 14:00:00,401.41,401.41,401.4,401.41,100.0,401.41,401.41,401.4,401.41,100.0
2022-02-18 14:05:00,401.32,401.32,400.41,400.72,900.0,401.32,401.32,400.41,400.72,900.0
2022-02-18 14:10:00,401.03,401.03,400.15,400.15,305.0,401.03,401.03,400.15,400.15,305.0
2022-02-18 14:15:00,402.13,402.19,401.6,402.19,500.0,402.13,402.19,401.6,402.19,500.0
2022-02-18 14:20:00,402.92,403.92,402.92,403.89,673.0,402.92,403.92,402.92,403.89,673.0
2022-02-18 14:25:00,404.37,404.49,403.29,404.49,1216.0,404.37,404.49,403.29,404.49,1216.0
2022-02-18 14:30:00,404.6,405.49,404.19,404.95,1144.0,404.6,405.49,404.19,404.95,1144.0
2022-02-18 14:35:00,404.75,404.75,403.4,403.4,1800.0,404.75,404.75,403.4,403.4,1800.0
2022-02-18 14:40:00,403.28,403.28,402.0,402.0,500.0,403.28,403.28,402.0,402.0,500.0
2022-02-18 14:45:00,402.54,402.59,402.0,402.57,1347.0,402.54,402.59,402.0,402.57,1347.0
2022-02-18 14:50:00,402.02,403.92,402.02,403.8,2000.0,402.02,403.92,402.02,403.8,2000.0
2022-02-18 14:55:00,403.54,404.35,403.2,404.03,900.0,403.54,404.35,403.2,404.03,900.0
2022-02-18 15:00:00,404.28,405.26,403.69,404.35,2500.0,404.28,405.26,403.69,404.35,2500.0
2022-02-18 15:05:00,404.74,404.81,402.3,402.61,1810.0,404.74,404.81,402.3,402.61,1810.0
2022-02-18 15:10:00,403.34,403.34,402.52,402.63,1100.0,403.34,403.34,402.52,402.63,1100.0
2022-02-18 15:15:00,402.91,402.91,401.7,401.7,1052.0,402.91,402.91,401.7,401.7,1052.0
2022-02-18 15:20:00,400.91,401.26,400.0,401.2,1000.0,400.91,401.26,400.0,401.2,1000.0
2022-02-18 15:25:00,400.66,401.08,400.29,401.0,2140.0,400.66,401.08,400.29,401.0,2140.0
2022-02-18 15:30:00,400.5,401.0,400.0,401.0,2800.0,400.5,401.0,400.0,401.0,2800.0
2022-02-18 15:35:00,400.77,400.77,399.84,400.0,4701.0,400.77,400.77,399.84,400.0,4701.0
2022-02-18 15:40:00,400.0,401.86,400.0,401.86,2405.0,400.0,401.86,400.0,401.86,2405.0
2022-02-18 15:45:00,401.84,402.3,400.53,401.57,3191.0,401.84,402.3,400.53,401.57,3191.0
2022-02-18 15:50:00,400.8,401.22,399.89,400.18,15022.0,400.8,401.22,399.89,400.18,15022.0
2022-02-18 15:55:00,400.61,400.88,399.65,400.12,16815.0,400.61,400.88,399.65,400.12,16815.0
2022-02-22 09:30:00,391.25,392.52,388.39,390.5,4720.0,391.25,392.52,388.39,390.5,4720.0
2022-02-22 09:35:00,391.94,391.95,389.2,389.21,500.0,391.94,391.95,389.2,389.21,500.0
2022-02-22 09:40:00,387.79,390.46,386.35,388.1,5422.0,387.79,390.46,386.35,388.1,5422.0
2022-02-22 09:45:00,387.29,391.25,386.74,389.33,8345.0,387.29,391.25,386.74,389.33,8345.0
2022-02-22 09:50:00,388.9,391.67,387.68,391.55,6258.0,388.9,391.67,387.68,391.55,6258.0
2022-02-22 09:55:00,391.61,392.29,390.2,390.49,10943.0,391.61,392.29,390.2,390.49,10943.0
2022-02-22 10:00:00,389.0,389.01,386.95,388.77,6277.0,389.0,389.01,386.95,388.77,6277.0
2022-02-22 10:05:00,388.01,389.29,387.66,389.0,1200.0,388.01,389.29,387.66,389.0,1200.0
2022-02-22 10:10:00,388.41,391.25,388.02,391.19,4396.0,388.41,391.25,388.02,391.19,4396.0
2022-02-22 10:15:00,391.25,393.0,390.62,393.0,4077.0,391.25,393.0,390.62,393.0,4077.0
2022-02-22 10:20:00,392.63,394.7,392.63,394.43,1101.0,392.63,394.7,392.63,394.43,1101.0
2022-02-22 10:25:00,394.0,394.77,392.79,393.92,5098.0,394.0,394.77,392.79,393.92,5098.0
2022-02-22 10:30:00,393.5,393.85,390.69,390.7,2324.0,393.5,393.85,390.69,390.7,2324.0
2022-02-22 10:35:00,390.97,390.97,390.0,390.08,700.0,390.97,390.97,390.0,390.08,700.0
2022-02-22 10:40:00,389.15,389.69,387.03,387.03,3377.0,389.15,389.69,387.03,387.03,3377.0
2022-02-22 10:45:00,387.0,387.06,385.84,386.46,5692.0,387.0,387.06,385.84,386.46,5692.0
2022-02-22 10:50:00,386.13,386.13,383.06,383.09,6985.0,386.13,386.13,383.06,383.09,6985.0
2022-02-22 10:55:00,383.04,383.04,379.28,379.69,6052.0,383.04,383.04,379.28,379.69,6052.0
2022-02-22 11:00:00,379.69,380.19,379.23,379.7,2710.0,379.69,380.19,379.23,379.7,2710.0
2022-02-22 11:05:00,379.4,380.18,379.17,379.52,1958.0,379.4,380.18,379.17,379.52,1958.0
2022-02-22 11:10:00,378.85,379.16,377.01,377.88,7807.0,378.85,379.16,377.01,377.88,7807.0
2022-02-22 11:15:00,377.91,377.91,375.65,376.18,4817.0,377.91,377.91,375.65,376.18,4817.0
2022-02-22 11:20:00,376.27,376.36,375.62,375.75,1200.0,376.27,376.36,375.62,375.75,1200.0
2022-02-22 11:25:00,375.8,377.83,375.33,376.16,6064.0,375.8,377.83,375.33,376.16,6064.0
2022-02-22 11:30:00,377.0,378.61,376.78,378.4,6804.0,377.0,378.61,376.78,378.4,6804.0
2022-02-22 11:35:00,378.62,378.62,377.87,378.5,855.0,378.62,378.62,377.87,378.5,855.0
2022-02-22 11:40:00,378.9,378.9,377.86,378.31,325.0,378.9,378.9,377.86,378.31,325.0
2022-02-22 11:45:00,378.08,378.09,376.92,377.48,1813.0,378.08,378.09,376.92,377.48,1813.0
2022-02-22 11:50:00,377.09,378.04,376.57,376.57,8396.0,377.09,378.04,376.57,376.57,8396.0
2022-02-22 11:55:00,376.37,376.59,375.01,376.59,3705.0,376.37,376.59,375.01,376.59,3705.0
2022-02-22 12:00:00,376.59,377.2,375.5,377.2,2500.0,376.59,377.2,375.5,377.2,2500.0
2022-02-22 12:05:00,377.22,378.01,376.9,377.15,2846.0,377.22,378.01,376.9,377.15,2846.0
2022-02-22 12:10:00,376.7,376.7,373.73,373.73,4239.0,376.7,376.7,373.73,373.73,4239.0
2022-02-22 12:15:00,373.74,374.13,372.87,372.87,3443.0,373.74,374.13,372.87,372.87,3443.0
2022-02-22 12:20:00,372.72,373.66,372.72,373.52,1903.0,372.72,373.66,372.72,373.52,1903.0
2022-02-22 12:25:00,373.5,375.22,373.15,375.22,900.0,373.5,375.22,373.15,375.22,900.0
2022-02-22 12:30:00,374.02,375.04,372.94,372.94,2167.0,374.02,375.04,372.94,372.94,2167.0
2022-02-22 12:35:00,374.07,374.8,374.02,374.21,5540.0,374.07,374.8,374.02,374.21,5540.0
2022-02-22 12:40:00,374.01,374.01,373.13,373.43,1450.0,374.01,374.01,373.13,373.43,1450.0
2022-02-22 12:45:00,372.56,372.65,371.34,371.86,1201.0,372.56,372.65,371.34,371.86,1201.0
2022-02-22 12:50:00,371.38,372.41,371.07,371.07,4259.0,371.38,372.41,371.07,371.07,4259.0
2022-02-22 12:55:00,371.05,372.16,370.69,372.12,2993.0,371.05,372.16,370.69,372.12,2993.0
2022-02-22 13:00:00,373.44,373.44,371.51,371.9,1424.0,373.44,373.44,371.51,371.9,1424.0
2022-02-22 13:05:00,371.59,372.39,371.17,371.59,3448.0,371.59,372.39,371.17,371.59,3448.0
2022-02-22 13:10:00,372.41,373.08,371.99,372.68,9182.0,372.41,373.08,371.99,372.68,9182.0
2022-02-22 13:15:00,372.31,372.5,370.0,370.25,2235.0,372.31,372.5,370.0,370.25,2235.0
2022-02-22 13:20:00,370.73,370.73,370.02,370.64,2758.0,370.73,370.73,370.02,370.64,2758.0
2022-02-22 13:25:00,370.97,371.52,370.8,371.25,2700.0,370.97,371.52,370.8,371.25,2700.0
2022-02-22 13:30:00,371.95,372.43,371.7,371.94,3336.0,371.95,372.43,371.7,371.94,3336.0
2022-02-22 13:35:00,371.94,371.94,371.41,371.81,600.0,371.94,371.94,371.41,371.81,600.0
2022-02-22 13:40:00,371.67,372.08,370.63,370.75,1896.0,371.67,372.08,370.63,370.75,1896.0
2022-02-22 13:45:00,370.72,370.72,368.33,368.34,2685.0,370.72,370.72,368.33,368.34,2685.0
2022-02-22 13:50:00,368.34,368.77,367.36,367.36,5786.0,368.34,368.77,367.36,367.36,5786.0
2022-02-22 13:55:00,368.11,368.36,367.17,368.36,3368.0,368.11,368.36,367.17,368.36,3368.0
2022-02-22 14:00:00,368.29,368.59,367.56,368.59,1500.0,368.29,368.59,367.56,368.59,1500.0
2022-02-22 14:05:00,368.57,368.87,367.61,368.1,1600.0,368.57,368.87,367.61,368.1,1600.0
2022-02-22 14:10:00,367.69,369.65,367.69,369.37,4100.0,367.69,369.65,367.69,369.37,4100.0
2022-02-22 14:15:00,369.95,371.07,369.11,370.57,3071.0,369.95,371.07,369.11,370.57,3071.0
2022-02-22 14:20:00,371.27,371.27,368.08,368.27,4701.0,371.27,371.27,368.08,368.27,4701.0
2022-02-22 14:25:00,369.55,370.95,368.59,369.75,1900.0,369.55,370.95,368.59,369.75,1900.0
2022-02-22 14:30:00,370.0,372.44,370.0,370.87,1600.0,370.0,372.44,370.0,370.87,1600.0
2022-02-22 14:35:00,371.84,373.94,371.64,372.33,3255.0,371.84,373.94,371.64,372.33,3255.0
2022-02-22 14:40:00,372.72,372.87,370.84,371.1,3180.0,372.72,372.87,370.84,371.1,3180.0
2022-02-22 14:45:00,370.73,373.88,370.21,373.34,1900.0,370.73,373.88,370.21,373.34,1900.0
2022-02-22 14:50:00,374.0,375.24,373.52,375.12,7166.0,374.0,375.24,373.52,375.12,7166.0
2022-02-22 14:55:00,375.39,378.45,375.12,377.83,8517.0,375.39,378.45,375.12,377.83,8517.0
2022-02-22 15:00:00,377.48,380.5,377.48,380.5,2700.0,377.48,380.5,377.48,380.5,2700.0
2022-02-22 15:05:00,380.06,380.85,379.35,379.66,6344.0,380.06,380.85,379.35,379.66,6344.0
2022-02-22 15:10:00,380.06,381.63,379.67,380.21,6366.0,380.06,381.63,379.67,380.21,6366.0
2022-02-22 15:15:00,380.33,381.81,379.0,379.77,6243.0,380.33,381.81,379.0,379.77,6243.0
2022-02-22 15:20:00,379.23,380.0,377.53,378.03,4146.0,379.23,380.0,377.53,378.03,4146.0
2022-02-22 15:25:00,377.98,379.18,377.57,378.1,6177.0,377.98,379.18,377.57,378.1,6177.0
2022-02-22 15:30:00,378.0,378.0,376.0,376.23,3579.0,378.0,378.0,376.0,376.23,3579.0
2022-02-22 15:35:00,376.56,376.75,374.99,376.09,9495.0,376.56,376.75,374.99,376.09,9495.0
2022-02-22 15:40:00,375.84,376.0,374.31,374.96,5058.0,375.84,376.0,374.31,374.96,5058.0
2022-02-22 15:45:00,375.21,376.13,374.79,376.08,10461.0,375.21,376.13,374.79,376.08,10461.0
2022-02-22 15:50:00,375.76,375.84,373.46,373.46,24045.0,375.76,375.84,373.46,373.46,24045.0
2022-02-22 15:55:00,373.63,374.71,373.3,373.34,30991.0,373.63,374.71,373.3,373.34,30991.0
2022-02-23 09:30:00,377.24,382.69,377.24,381.48,4061.0,377.24,382.69,377.24,381.48,4061.0
2022-02-23 09:35:00,381.24,382.61,379.3,381.33,6745.0,381.24,382.61,379.3,381.33,6745.0
2022-02-23 09:40:00,382.14,382.59,379.03,379.84,5502.0,382.14,382.59,379.03,379.84,5502.0
2022-02-23 09:45:00,378.63,381.48,378.3,381.03,2563.0,378.63,381.48,378.3,381.03,2563.0
2022-02-23 09:50:00,378.42,379.26,374.0,374.0,14792.0,378.42,379.26,374.0,374.0,14792.0
2022-02-23 09:55:00,375.02,375.77,374.02,375.04,7555.0,375.02,375.77,374.02,375.04,7555.0
2022-02-23 10:00:00,374.0,374.85,372.39,374.5,2500.0,374.0,374.85,372.39,374.5,2500.0
2022-02-23 10:05:00,374.58,374.84,372.0,372.0,1688.0,374.58,374.84,372.0,372.0,1688.0
2022-02-23 10:10:00,372.54,375.03,372.54,375.03,1940.0,372.54,375.03,372.54,375.03,1940.0
2022-02-23 10:15:00,374.0,374.27,370.41,371.32,3907.0,374.0,374.27,370.41,371.32,3907.0
2022-02-23 10:20:00,372.96,372.99,370.66,371.03,1400.0,372.96,372.99,370.66,371.03,1400.0
2022-02-23 10:25:00,370.36,371.17,368.72,370.03,4168.0,370.36,371.17,368.72,370.03,4168.0
2022-02-23 10:30:00,370.03,371.34,368.88,371.34,1140.0,370.03,371.34,368.88,371.34,1140.0
2022-02-23 10:35:00,372.57,372.57,370.78,370.78,400.0,372.57,372.57,370.78,370.78,400.0
2022-02-23 10:40:00,370.45,370.48,368.61,368.61,1601.0,370.45,370.48,368.61,368.61,1601.0
2022-02-23 10:45:00,369.14,369.38,368.41,368.41,741.0,369.14,369.38,368.41,368.41,741.0
2022-02-23 10:50:00,368.6,369.34,368.6,369.34,700.0,368.6,369.34,368.6,369.34,700.0
2022-02-23 10:55:00,369.11,370.4,368.74,369.38,1404.0,369.11,370.4,368.74,369.38,1404.0
2022-02-23 11:00:00,368.92,368.92,366.3,367.43,2495.0,368.92,368.92,366.3,367.43,2495.0
2022-02-23 11:05:00,367.44,367.92,364.66,364.66,6115.0,367.44,367.92,364.66,364.66,6115.0
2022-02-23 11:10:00,364.36,366.3,363.92,366.0,7236.0,364.36,366.3,363.92,366.0,7236.0
2022-02-23 11:15:00,366.11,366.84,365.7,366.48,600.0,366.11,366.84,365.7,366.48,600.0
2022-02-23 11:20:00,366.83,366.96,366.17,366.96,2130.0,366.83,366.96,366.17,366.96,2130.0
2022-02-23 11:25:00,366.59,368.02,366.58,367.21,2210.0,366.59,368.02,366.58,367.21,2210.0
2022-02-23 11:30:00,367.84,368.5,366.45,368.5,1784.0,367.84,368.5,366.45,368.5,1784.0
2022-02-23 11:35:00,368.43,369.82,368.43,369.82,1341.0,368.43,369.82,368.43,369.82,1341.0
2022-02-23 11:40:00,369.94,369.94,368.85,368.85,323.0,369.94,369.94,368.85,368.85,323.0
2022-02-23 11:45:00,368.62,370.01,368.61,369.85,900.0,368.62,370.01,368.61,369.85,900.0
2022-02-23 11:50:00,370.22,371.09,370.22,371.09,600.0,370.22,371.09,370.22,371.09,600.0
2022-02-23 11:55:00,371.81,371.81,370.61,370.61,600.0,371.81,371.81,370.61,370.61,600.0
2022-02-23 12:00:00,371.06,372.48,371.06,372.48,2207.0,371.06,372.48,371.06,372.48,2207.0
2022-02-23 12:05:00,372.9,373.0,372.39,372.95,1391.0,372.9,373.0,372.39,372.95,1391.0
2022-02-23 12:10:00,374.08,374.77,373.78,374.1,450.0,374.08,374.77,373.78,374.1,450.0
2022-02-23 12:15:00,374.1,374.1,374.1,374.1,0.0,374.1,374.1,374.1,374.1,0.0
2022-02-23 12:20:00,374.61,375.45,374.61,375.45,400.0,374.61,375.45,374.61,375.45,400.0
2022-02-23 12:25:00,375.19,376.0,374.57,375.39,1200.0,375.19,376.0,374.57,375.39,1200.0
2022-02-23 12:30:00,375.19,375.2,374.0,374.0,1000.0,375.19,375.2,374.0,374.0,1000.0
2022-02-23 12:35:00,374.09,374.1,372.86,372.86,900.0,374.09,374.1,372.86,372.86,900.0
2022-02-23 12:40:00,372.74,373.79,372.47,373.63,1000.0,372.74,373.79,372.47,373.63,1000.0
2022-02-23 12:45:00,373.81,374.29,373.47,374.0,2526.0,373.81,374.29,373.47,374.0,2526.0
2022-02-23 12:50:00,373.73,373.73,372.01,372.33,700.0,373.73,373.73,372.01,372.33,700.0
2022-02-23 12:55:00,372.07,372.29,371.96,371.96,850.0,372.07,372.29,371.96,371.96,850.0
2022-02-23 13:00:00,372.3,372.3,372.29,372.3,100.0,372.3,372.3,372.29,372.3,100.0
2022-02-23 13:05:00,371.4,372.0,371.34,372.0,1337.0,371.4,372.0,371.34,372.0,1337.0
2022-02-23 13:10:00,371.61,371.61,370.03,370.29,5092.0,371.61,371.61,370.03,370.29,5092.0
2022-02-23 13:15:00,370.01,370.76,369.65,370.75,1806.0,370.01,370.76,369.65,370.75,1806.0
2022-02-23 13:20:00,370.67,371.08,369.85,370.44,1935.0,370.67,371.08,369.85,370.44,1935.0
2022-02-23 13:25:00,370.48,370.48,369.55,369.55,1946.0,370.48,370.48,369.55,369.55,1946.0
2022-02-23 13:30:00,369.66,369.92,369.34,369.34,438.0,369.66,369.92,369.34,369.34,438.0
2022-02-23 13:35:00,369.96,371.47,369.62,371.47,802.0,369.96,371.47,369.62,371.47,802.0
2022-02-23 13:40:00,371.22,371.81,370.82,370.82,645.0,371.22,371.81,370.82,370.82,645.0
2022-02-23 13:45:00,371.3,372.1,371.3,371.71,1058.0,371.3,372.1,371.3,371.71,1058.0
2022-02-23 13:50:00,372.17,372.21,370.23,370.39,1106.0,372.17,372.21,370.23,370.39,1106.0
2022-02-23 13:55:00,369.84,370.14,369.8,370.14,300.0,369.84,370.14,369.8,370.14,300.0
2022-02-23 14:00:00,369.85,369.85,368.92,368.92,400.0,369.85,369.85,368.92,368.92,400.0
2022-02-23 14:05:00,369.52,370.54,369.34,369.71,589.0,369.52,370.54,369.34,369.71,589.0
2022-02-23 14:10:00,369.33,371.12,369.3,369.5,1872.0,369.33,371.12,369.3,369.5,1872.0
2022-02-23 14:15:00,370.15,370.15,369.39,369.74,500.0,370.15,370.15,369.39,369.74,500.0
2022-02-23 14:20:00,369.48,369.48,367.72,367.81,500.0,369.48,369.48,367.72,367.81,500.0
2022-02-23 14:25:00,368.38,368.38,367.23,367.23,500.0,368.38,368.38,367.23,367.23,500.0
2022-02-23 14:30:00,367.34,367.35,366.79,367.22,790.0,367.34,367.35,366.79,367.22,790.0
2022-02-23 14:35:00,367.9,367.9,366.88,366.88,902.0,367.9,367.9,366.88,366.88,902.0
2022-02-23 14:40:00,366.29,366.87,366.28,366.55,300.0,366.29,366.87,366.28,366.55,300.0
2022-02-23 14:45:00,366.69,367.1,366.69,367.1,300.0,366.69,367.1,366.69,367.1,300.0
2022-02-23 14:50:00,366.79,366.93,366.63,366.84,1926.0,366.79,366.93,366.63,366.84,1926.0
2022-02-23 14:55:00,366.42,366.57,366.41,366.56,1000.0,366.42,366.57,366.41,366.56,1000.0
2022-02-23 15:00:00,366.84,367.07,365.7,365.93,1403.0,366.84,367.07,365.7,365.93,1403.0
2022-02-23 15:05:00,365.73,365.99,365.5,365.74,1200.0,365.73,365.99,365.5,365.74,1200.0
2022-02-23 15:10:00,365.7,366.11,365.39,365.66,800.0,365.7,366.11,365.39,365.66,800.0
2022-02-23 15:15:00,366.39,368.42,366.39,367.5,2500.0,366.39,368.42,366.39,367.5,2500.0
2022-02-23 15:20:00,367.46,368.15,367.46,367.67,710.0,367.46,368.15,367.46,367.67,710.0
2022-02-23 15:25:00,368.0,370.57,367.77,370.56,3200.0,368.0,370.57,367.77,370.56,3200.0
2022-02-23 15:30:00,369.61,370.05,368.72,368.91,2434.0,369.61,370.05,368.72,368.91,2434.0
2022-02-23 15:35:00,369.92,371.02,369.02,370.15,5145.0,369.92,371.02,369.02,370.15,5145.0
2022-02-23 15:40:00,369.44,370.0,368.87,369.34,3900.0,369.44,370.0,368.87,369.34,3900.0
2022-02-23 15:45:00,369.35,369.35,367.93,368.25,5010.0,369.35,369.35,367.93,368.25,5010.0
2022-02-23 15:50:00,367.65,367.71,366.73,367.1,5708.0,367.65,367.71,366.73,367.1,5708.0
2022-02-23 15:55:00,367.61,368.39,366.98,366.98,15170.0,367.61,368.39,366.98,366.98,15170.0
2022-02-24 09:30:00,346.75,347.85,346.7,347.85,1847.0,346.75,347.85,346.7,347.85,1847.0
2022-02-24 09:35:00,352.0,353.68,346.07,347.66,67744.0,352.0,353.68,346.07,347.66,67744.0
2022-02-24 09:40:00,347.66,349.85,346.45,348.64,19003.0,347.66,349.85,346.45,348.64,19003.0
2022-02-24 09:45:00,349.17,358.48,347.07,357.4,25859.0,349.17,358.48,347.07,357.4,25859.0
2022-02-24 09:50:00,357.59,358.42,353.12,356.43,11741.0,357.59,358.42,353.12,356.43,11741.0
2022-02-24 09:55:00,356.41,358.06,355.01,355.99,14260.0,356.41,358.06,355.01,355.99,14260.0
2022-02-24 10:00:00,357.97,357.97,352.82,353.64,24486.0,357.97,357.97,352.82,353.64,24486.0
2022-02-24 10:05:00,353.01,357.73,351.4,357.44,19032.0,353.01,357.73,351.4,357.44,19032.0
2022-02-24 10:10:00,357.8,360.0,356.96,358.13,8621.0,357.8,360.0,356.96,358.13,8621.0
2022-02-24 10:15:00,358.85,362.41,358.85,360.74,4610.0,358.85,362.41,358.85,360.74,4610.0
2022-02-24 10:20:00,361.25,363.03,360.01,360.04,7225.0,361.25,363.03,360.01,360.04,7225.0
2022-02-24 10:25:00,360.5,360.51,356.93,358.18,5141.0,360.5,360.51,356.93,358.18,5141.0
2022-02-24 10:30:00,358.16,361.01,357.19,360.28,4710.0,358.16,361.01,357.19,360.28,4710.0
2022-02-24 10:35:00,360.39,360.39,355.83,356.44,3656.0,360.39,360.39,355.83,356.44,3656.0
2022-02-24 10:40:00,356.12,359.2,355.56,358.96,4860.0,356.12,359.2,355.56,358.96,4860.0
2022-02-24 10:45:00,358.21,362.35,358.2,362.35,4573.0,358.21,362.35,358.2,362.35,4573.0
2022-02-24 10:50:00,362.25,362.59,359.73,362.59,3760.0,362.25,362.59,359.73,362.59,3760.0
2022-02-24 10:55:00,361.84,365.0,361.84,363.8,5903.0,361.84,365.0,361.84,363.8,5903.0
2022-02-24 11:00:00,363.92,365.04,361.06,361.51,7720.0,363.92,365.04,361.06,361.51,7720.0
2022-02-24 11:05:00,361.63,366.61,361.55,366.61,2038.0,361.63,366.61,361.55,366.61,2038.0
2022-02-24 11:10:00,366.0,368.88,364.85,368.87,4797.0,366.0,368.88,364.85,368.87,4797.0
2022-02-24 11:15:00,368.3,368.97,367.47,368.84,3259.0,368.3,368.97,367.47,368.84,3259.0
2022-02-24 11:20:00,368.35,368.36,366.43,367.0,2803.0,368.35,368.36,366.43,367.0,2803.0
2022-02-24 11:25:00,366.59,367.45,364.7,364.7,2000.0,366.59,367.45,364.7,364.7,2000.0
2022-02-24 11:30:00,364.86,365.97,363.24,363.97,2397.0,364.86,365.97,363.24,363.97,2397.0
2022-02-24 11:35:00,364.85,364.85,362.63,363.08,1450.0,364.85,364.85,362.63,363.08,1450.0
2022-02-24 11:40:00,363.69,363.86,360.0,360.0,3800.0,363.69,363.86,360.0,360.0,3800.0
2022-02-24 11:45:00,359.84,362.93,359.84,362.93,4100.0,359.84,362.93,359.84,362.93,4100.0
2022-02-24 11:50:00,364.02,365.31,363.48,365.31,1100.0,364.02,365.31,363.48,365.31,1100.0
2022-02-24 11:55:00,364.66,365.19,363.72,363.72,1882.0,364.66,365.19,363.72,363.72,1882.0
2022-02-24 12:00:00,364.37,364.5,364.36,364.46,900.0,364.37,364.5,364.36,364.46,900.0
2022-02-24 12:05:00,364.69,366.66,363.81,364.54,16714.0,364.69,366.66,363.81,364.54,16714.0
2022-02-24 12:10:00,365.0,367.34,363.11,363.11,42855.0,365.0,367.34,363.11,363.11,42855.0
2022-02-24 12:15:00,364.41,366.82,363.43,365.3,7322.0,364.41,366.82,363.43,365.3,7322.0
2022-02-24 12:20:00,365.83,366.48,364.25,364.25,4339.0,365.83,366.48,364.25,364.25,4339.0
2022-02-24 12:25:00,365.33,368.84,365.33,368.84,9830.0,365.33,368.84,365.33,368.84,9830.0
2022-02-24 12:30:00,367.78,369.66,367.31,368.0,7072.0,367.78,369.66,367.31,368.0,7072.0
2022-02-24 12:35:00,368.74,371.89,368.43,370.95,2311.0,368.74,371.89,368.43,370.95,2311.0
2022-02-24 12:40:00,371.19,371.74,368.01,368.79,12481.0,371.19,371.74,368.01,368.79,12481.0
2022-02-24 12:45:00,368.55,369.31,367.1,368.05,6776.0,368.55,369.31,367.1,368.05,6776.0
2022-02-24 12:50:00,368.22,368.89,367.0,367.85,4333.0,368.22,368.89,367.0,367.85,4333.0
2022-02-24 12:55:00,367.5,369.3,365.9,365.9,1679.0,367.5,369.3,365.9,365.9,1679.0
2022-02-24 13:00:00,366.39,367.22,366.09,367.22,2200.0,366.39,367.22,366.09,367.22,2200.0
2022-02-24 13:05:00,367.41,370.01,367.3,369.02,7063.0,367.41,370.01,367.3,369.02,7063.0
2022-02-24 13:10:00,370.22,370.23,368.25,368.72,1450.0,370.22,370.23,368.25,368.72,1450.0
2022-02-24 13:15:00,369.46,369.46,367.39,368.0,1967.0,369.46,369.46,367.39,368.0,1967.0
2022-02-24 13:20:00,369.45,369.45,367.62,368.63,2911.0,369.45,369.45,367.62,368.63,2911.0
2022-02-24 13:25:00,367.79,370.36,367.0,367.0,9912.0,367.79,370.36,367.0,367.0,9912.0
2022-02-24 13:30:00,367.84,370.64,367.84,369.51,15125.0,367.84,370.64,367.84,369.51,15125.0
2022-02-24 13:35:00,369.51,373.82,369.5,373.82,3013.0,369.51,373.82,369.5,373.82,3013.0
2022-02-24 13:40:00,373.82,374.27,372.34,372.35,2547.0,373.82,374.27,372.34,372.35,2547.0
2022-02-24 13:45:00,371.68,375.57,370.9,374.68,4198.0,371.68,375.57,370.9,374.68,4198.0
2022-02-24 13:50:00,375.31,376.53,373.11,373.7,2710.0,375.31,376.53,373.11,373.7,2710.0
2022-02-24 13:55:00,373.19,373.97,369.56,370.8,7208.0,373.19,373.97,369.56,370.8,7208.0
2022-02-24 14:00:00,370.62,371.34,369.51,371.34,11072.0,370.62,371.34,369.51,371.34,11072.0
2022-02-24 14:05:00,371.34,372.38,370.48,371.37,20436.0,371.34,372.38,370.48,371.37,20436.0
2022-02-24 14:10:00,372.68,374.47,372.68,374.47,494.0,372.68,374.47,372.68,374.47,494.0
2022-02-24 14:15:00,375.79,376.49,374.32,376.49,5141.0,375.79,376.49,374.32,376.49,5141.0
2022-02-24 14:20:00,376.36,378.06,375.72,376.58,6851.0,376.36,378.06,375.72,376.58,6851.0
2022-02-24 14:25:00,376.82,377.41,376.15,377.41,2194.0,376.82,377.41,376.15,377.41,2194.0
2022-02-24 14:30:00,378.86,379.48,377.83,379.48,2662.0,378.86,379.48,377.83,379.48,2662.0
2022-02-24 14:35:00,379.97,380.69,379.54,380.46,2100.0,379.97,380.69,379.54,380.46,2100.0
2022-02-24 14:40:00,380.48,380.63,379.05,379.26,1506.0,380.48,380.63,379.05,379.26,1506.0
2022-02-24 14:45:00,379.44,379.8,376.68,379.38,16185.0,379.44,379.8,376.68,379.38,16185.0
2022-02-24 14:50:00,378.96,379.5,378.52,379.5,3733.0,378.96,379.5,378.52,379.5,3733.0
2022-02-24 14:55:00,379.24,379.24,377.05,378.95,3187.0,379.24,379.24,377.05,378.95,3187.0
2022-02-24 15:00:00,378.97,380.18,377.65,379.75,6014.0,378.97,380.18,377.65,379.75,6014.0
2022-02-24 15:05:00,380.34,381.32,379.98,380.95,4193.0,380.34,381.32,379.98,380.95,4193.0
2022-02-24 15:10:00,379.99,380.45,379.56,379.95,7336.0,379.99,380.45,379.56,379.95,7336.0
2022-02-24 15:15:00,379.98,380.35,379.07,380.33,3103.0,379.98,380.35,379.07,380.33,3103.0
2022-02-24 15:20:00,380.36,381.64,379.63,381.4,4559.0,380.36,381.64,379.63,381.4,4559.0
2022-02-24 15:25:00,381.43,382.24,380.79,380.87,6590.0,381.43,382.24,380.79,380.87,6590.0
2022-02-24 15:30:00,381.4,383.8,381.2,383.46,5969.0,381.4,383.8,381.2,383.46,5969.0
2022-02-24 15:35:00,383.19,384.35,382.96,384.0,10659.0,383.19,384.35,382.96,384.0,10659.0
2022-02-24 15:40:00,383.74,384.26,382.75,382.75,5219.0,383.74,384.26,382.75,382.75,5219.0
2022-02-24 15:45:00,382.08,383.0,380.69,380.92,16340.0,382.08,383.0,380.69,380.92,16340.0
2022-02-24 15:50:00,381.4,384.27,381.16,383.01,8694.0,381.4,384.27,381.16,383.01,8694.0
2022-02-24 15:55:00,382.6,383.67,381.7,381.72,28607.0,382.6,383.67,381.7,381.72,28607.0
2022-02-25 09:30:00,385.11,392.42,385.05,389.0,10348.0,385.11,392.42,385.05,389.0,10348.0
2022-02-25 09:35:00,390.27,391.91,383.44,384.35,4230.0,390.27,391.91,383.44,384.35,4230.0
2022-02-25 09:40:00,383.07,387.0,379.25,381.34,4020.0,383.07,387.0,379.25,381.34,4020.0
2022-02-25 09:45:00,379.91,384.5,378.26,378.27,3239.0,379.91,384.5,378.26,378.27,3239.0
2022-02-25 09:50:00,382.27,382.27,377.4,378.56,7440.0,382.27,382.27,377.4,378.56,7440.0
2022-02-25 09:55:00,378.86,381.99,377.08,378.93,4630.0,378.86,381.99,377.08,378.93,4630.0
2022-02-25 10:00:00,378.74,378.99,374.39,374.39,6599.0,378.74,378.99,374.39,374.39,6599.0
2022-02-25 10:05:00,374.0,378.96,374.0,376.91,2662.0,374.0,378.96,374.0,376.91,2662.0
2022-02-25 10:10:00,376.61,377.4,373.65,374.19,13162.0,376.61,377.4,373.65,374.19,13162.0
2022-02-25 10:15:00,374.17,377.0,374.16,377.0,4290.0,374.17,377.0,374.16,377.0,4290.0
2022-02-25 10:20:00,377.0,379.58,377.0,378.92,5961.0,377.0,379.58,377.0,378.92,5961.0
2022-02-25 10:25:00,379.04,380.61,378.19,378.9,4789.0,379.04,380.61,378.19,378.9,4789.0
2022-02-25 10:30:00,380.07,382.04,379.42,381.02,1946.0,380.07,382.04,379.42,381.02,1946.0
2022-02-25 10:35:00,381.68,381.68,379.16,380.37,5050.0,381.68,381.68,379.16,380.37,5050.0
2022-02-25 10:40:00,381.75,384.05,381.68,384.05,1950.0,381.75,384.05,381.68,384.05,1950.0
2022-02-25 10:45:00,382.52,386.59,382.52,386.59,4823.0,382.52,386.59,382.52,386.59,4823.0
2022-02-25 10:50:00,386.6,386.98,386.21,386.87,1172.0,386.6,386.98,386.21,386.87,1172.0
2022-02-25 10:55:00,386.03,386.41,382.82,382.86,4510.0,386.03,386.41,382.82,382.86,4510.0
2022-02-25 11:00:00,382.88,384.13,381.79,383.88,8927.0,382.88,384.13,381.79,383.88,8927.0
2022-02-25 11:05:00,383.56,383.56,383.1,383.5,600.0,383.56,383.56,383.1,383.5,600.0
2022-02-25 11:10:00,383.0,386.08,383.0,386.08,2100.0,383.0,386.08,383.0,386.08,2100.0
2022-02-25 11:15:00,386.05,386.05,383.99,385.12,3010.0,386.05,386.05,383.99,385.12,3010.0
2022-02-25 11:20:00,385.0,387.3,385.0,386.66,1793.0,385.0,387.3,385.0,386.66,1793.0
2022-02-25 11:25:00,387.22,388.66,386.71,388.0,1825.0,387.22,388.66,386.71,388.0,1825.0
2022-02-25 11:30:00,387.59,389.47,387.58,389.47,801.0,387.59,389.47,387.58,389.47,801.0
2022-02-25 11:35:00,390.06,390.44,388.12,389.14,1839.0,390.06,390.44,388.12,389.14,1839.0
2022-02-25 11:40:00,389.14,390.99,388.74,390.11,4871.0,389.14,390.99,388.74,390.11,4871.0
2022-02-25 11:45:00,390.11,390.11,390.11,390.11,0.0,390.11,390.11,390.11,390.11,0.0
2022-02-25 11:50:00,391.92,393.74,391.7,393.5,8902.0,391.92,393.74,391.7,393.5,8902.0
2022-02-25 11:55:00,393.63,394.37,393.05,393.06,6760.0,393.63,394.37,393.05,393.06,6760.0
2022-02-25 12:00:00,393.08,394.11,392.58,392.74,2410.0,393.08,394.11,392.58,392.74,2410.0
2022-02-25 12:05:00,392.33,392.33,391.55,391.56,4001.0,392.33,392.33,391.55,391.56,4001.0
2022-02-25 12:10:00,391.56,392.04,390.68,391.02,1800.0,391.56,392.04,390.68,391.02,1800.0
2022-02-25 12:15:00,390.36,393.11,389.54,393.11,2339.0,390.36,393.11,389.54,393.11,2339.0
2022-02-25 12:20:00,392.61,392.65,391.78,391.79,1800.0,392.61,392.65,391.78,391.79,1800.0
2022-02-25 12:25:00,391.64,394.02,391.45,393.63,4018.0,391.64,394.02,391.45,393.63,4018.0
2022-02-25 12:30:00,394.0,394.77,393.41,394.13,7100.0,394.0,394.77,393.41,394.13,7100.0
2022-02-25 12:35:00,393.66,394.14,393.05,393.86,4094.0,393.66,394.14,393.05,393.86,4094.0
2022-02-25 12:40:00,393.58,394.02,393.06,393.06,1900.0,393.58,394.02,393.06,393.06,1900.0
2022-02-25 12:45:00,393.08,393.7,391.9,392.28,4875.0,393.08,393.7,391.9,392.28,4875.0
2022-02-25 12:50:00,391.74,393.42,391.03,392.0,3178.0,391.74,393.42,391.03,392.0,3178.0
2022-02-25 12:55:00,391.67,392.4,390.8,392.0,1775.0,391.67,392.4,390.8,392.0,1775.0
2022-02-25 13:00:00,391.47,393.47,391.47,393.06,1339.0,391.47,393.47,391.47,393.06,1339.0
2022-02-25 13:05:00,393.52,393.52,392.02,392.63,1691.0,393.52,393.52,392.02,392.63,1691.0
2022-02-25 13:10:00,392.16,393.73,391.84,393.42,3142.0,392.16,393.73,391.84,393.42,3142.0
2022-02-25 13:15:00,392.23,394.42,392.23,394.11,818.0,392.23,394.42,392.23,394.11,818.0
2022-02-25 13:20:00,393.8,394.16,392.98,394.16,1647.0,393.8,394.16,392.98,394.16,1647.0
2022-02-25 13:25:00,394.75,396.09,394.33,395.85,800.0,394.75,396.09,394.33,395.85,800.0
2022-02-25 13:30:00,395.61,396.49,395.17,396.49,1600.0,395.61,396.49,395.17,396.49,1600.0
2022-02-25 13:35:00,395.49,395.67,394.72,395.67,700.0,395.49,395.67,394.72,395.67,700.0
2022-02-25 13:40:00,396.26,396.31,396.26,396.31,300.0,396.26,396.31,396.26,396.31,300.0
2022-02-25 13:45:00,396.32,396.76,395.6,396.58,2741.0,396.32,396.76,395.6,396.58,2741.0
2022-02-25 13:50:00,396.64,397.22,396.36,396.36,1578.0,396.64,397.22,396.36,396.36,1578.0
2022-02-25 13:55:00,395.54,395.98,394.36,395.78,2054.0,395.54,395.98,394.36,395.78,2054.0
2022-02-25 14:00:00,396.21,396.21,394.88,396.01,700.0,396.21,396.21,394.88,396.01,700.0
2022-02-25 14:05:00,396.16,396.16,394.97,394.97,330.0,396.16,396.16,394.97,394.97,330.0
2022-02-25 14:10:00,395.11,395.11,393.47,393.47,930.0,395.11,395.11,393.47,393.47,930.0
2022-02-25 14:15:00,394.06,394.07,394.06,394.06,100.0,394.06,394.07,394.06,394.06,100.0
2022-02-25 14:20:00,394.71,396.0,394.7,396.0,1841.0,394.71,396.0,394.7,396.0,1841.0
2022-02-25 14:25:00,396.3,397.49,396.3,396.7,1450.0,396.3,397.49,396.3,396.7,1450.0
2022-02-25 14:30:00,396.83,397.4,396.0,396.0,2001.0,396.83,397.4,396.0,396.0,2001.0
2022-02-25 14:35:00,396.53,396.7,395.66,396.7,1554.0,396.53,396.7,395.66,396.7,1554.0
2022-02-25 14:40:00,396.71,397.27,395.44,395.8,3150.0,396.71,397.27,395.44,395.8,3150.0
2022-02-25 14:45:00,395.88,395.94,395.42,395.72,1200.0,395.88,395.94,395.42,395.72,1200.0
2022-02-25 14:50:00,395.4,395.57,393.74,394.26,6306.0,395.4,395.57,393.74,394.26,6306.0
2022-02-25 14:55:00,394.4,395.44,394.35,394.96,1221.0,394.4,395.44,394.35,394.96,1221.0
2022-02-25 15:00:00,394.7,394.91,394.38,394.38,400.0,394.7,394.91,394.38,394.38,400.0
2022-02-25 15:05:00,394.22,395.17,394.05,394.09,3918.0,394.22,395.17,394.05,394.09,3918.0
2022-02-25 15:10:00,394.74,395.8,394.62,395.8,2907.0,394.74,395.8,394.62,395.8,2907.0
2022-02-25 15:15:00,396.64,396.9,396.27,396.9,1502.0,396.64,396.9,396.27,396.9,1502.0
2022-02-25 15:20:00,396.9,397.38,396.0,397.38,2798.0,396.9,397.38,396.0,397.38,2798.0
2022-02-25 15:25:00,397.09,397.09,395.98,396.24,950.0,397.09,397.09,395.98,396.24,950.0
2022-02-25 15:30:00,396.44,396.77,396.07,396.07,1617.0,396.44,396.77,396.07,396.07,1617.0
2022-02-25 15:35:00,395.45,396.07,394.89,396.06,3056.0,395.45,396.07,394.89,396.06,3056.0
2022-02-25 15:40:00,395.9,396.34,395.13,395.95,4315.0,395.9,396.34,395.13,395.95,4315.0
2022-02-25 15:45:00,395.3,396.37,394.83,396.0,10129.0,395.3,396.37,394.83,396.0,10129.0
2022-02-25 15:50:00,396.04,397.08,395.77,396.19,10035.0,396.04,397.08,395.77,396.19,10035.0
2022-02-25 15:55:00,395.41,396.86,395.03,396.86,25430.0,395.41,396.86,395.03,396.86,25430.0
2022-02-28 09:30:00,395.8,397.85,394.03,397.44,7146.0,395.8,397.85,394.03,397.44,7146.0
2022-02-28 09:35:00,397.47,398.3,392.0,395.86,2150.0,397.47,398.3,392.0,395.86,2150.0
2022-02-28 09:40:00,393.55,394.16,391.01,394.06,5189.0,393.55,394.16,391.01,394.06,5189.0
2022-02-28 09:45:00,394.67,395.11,393.33,393.72,1337.0,394.67,395.11,393.33,393.72,1337.0
2022-02-28 09:50:00,395.11,397.61,393.55,396.57,3220.0,395.11,397.61,393.55,396.57,3220.0
2022-02-28 09:55:00,396.99,397.93,395.61,397.93,6241.0,396.99,397.93,395.61,397.93,6241.0
2022-02-28 10:00:00,396.75,396.76,393.28,393.52,1400.0,396.75,396.76,393.28,393.52,1400.0
2022-02-28 10:05:00,392.5,393.0,392.5,393.0,510.0,392.5,393.0,392.5,393.0,510.0
2022-02-28 10:10:00,392.59,392.59,389.51,391.07,4232.0,392.59,392.59,389.51,391.07,4232.0
2022-02-28 10:15:00,391.02,391.02,391.02,391.02,100.0,391.02,391.02,391.02,391.02,100.0
2022-02-28 10:20:00,391.79,392.99,391.79,392.99,1000.0,391.79,392.99,391.79,392.99,1000.0
2022-02-28 10:25:00,392.4,392.86,391.12,391.12,633.0,392.4,392.86,391.12,391.12,633.0
2022-02-28 10:30:00,391.9,393.78,391.5,392.15,2617.0,391.9,393.78,391.5,392.15,2617.0
2022-02-28 10:35:00,392.38,396.74,392.37,396.5,3138.0,392.38,396.74,392.37,396.5,3138.0
2022-02-28 10:40:00,396.72,398.44,396.72,397.0,1325.0,396.72,398.44,396.72,397.0,1325.0
2022-02-28 10:45:00,396.83,397.61,395.95,396.38,1802.0,396.83,397.61,395.95,396.38,1802.0
2022-02-28 10:50:00,394.86,397.55,394.86,396.81,3297.0,394.86,397.55,394.86,396.81,3297.0
2022-02-28 10:55:00,397.8,398.97,396.86,398.2,3755.0,397.8,398.97,396.86,398.2,3755.0
2022-02-28 11:00:00,397.27,399.85,396.9,398.77,1638.0,397.27,399.85,396.9,398.77,1638.0
2022-02-28 11:05:00,398.53,398.9,397.26,397.27,1382.0,398.53,398.9,397.26,397.27,1382.0
2022-02-28 11:10:00,397.67,398.4,397.67,397.72,300.0,397.67,398.4,397.67,397.72,300.0
2022-02-28 11:15:00,396.87,399.95,396.61,398.68,1100.0,396.87,399.95,396.61,398.68,1100.0
2022-02-28 11:20:00,399.78,401.94,399.73,401.16,4258.0,399.78,401.94,399.73,401.16,4258.0
2022-02-28 11:25:00,401.5,402.61,401.5,401.55,3374.0,401.5,402.61,401.5,401.55,3374.0
2022-02-28 11:30:00,401.33,401.83,400.37,401.75,2900.0,401.33,401.83,400.37,401.75,2900.0
2022-02-28 11:35:00,400.79,402.14,400.74,401.67,3000.0,400.79,402.14,400.74,401.67,3000.0
2022-02-28 11:40:00,401.68,402.12,400.88,402.12,1400.0,401.68,402.12,400.88,402.12,1400.0
2022-02-28 11:45:00,401.33,402.14,401.01,401.31,3025.0,401.33,402.14,401.01,401.31,3025.0
2022-02-28 11:50:00,400.99,401.86,400.98,401.86,784.0,400.99,401.86,400.98,401.86,784.0
2022-02-28 11:55:00,401.99,402.47,401.8,402.47,1476.0,401.99,402.47,401.8,402.47,1476.0
2022-02-28 12:00:00,402.09,403.78,402.09,402.76,576.0,402.09,403.78,402.09,402.76,576.0
2022-02-28 12:05:00,400.75,400.76,400.13,400.13,488.0,400.75,400.76,400.13,400.13,488.0
2022-02-28 12:10:00,399.44,399.44,398.31,398.35,600.0,399.44,399.44,398.31,398.35,600.0
2022-02-28 12:15:00,398.2,398.95,397.57,398.62,2147.0,398.2,398.95,397.57,398.62,2147.0
2022-02-28 12:20:00,398.35,398.35,397.0,397.0,2157.0,398.35,398.35,397.0,397.0,2157.0
2022-02-28 12:25:00,398.86,398.86,398.56,398.7,699.0,398.86,398.86,398.56,398.7,699.0
2022-02-28 12:30:00,398.05,399.22,398.04,399.22,946.0,398.05,399.22,398.04,399.22,946.0
2022-02-28 12:35:00,398.12,398.22,396.85,396.85,6211.0,398.12,398.22,396.85,396.85,6211.0
2022-02-28 12:40:00,396.4,396.4,395.85,395.86,200.0,396.4,396.4,395.85,395.86,200.0
2022-02-28 12:45:00,395.78,395.79,393.71,394.21,3319.0,395.78,395.79,393.71,394.21,3319.0
2022-02-28 12:50:00,395.01,395.26,393.65,393.65,400.0,395.01,395.26,393.65,393.65,400.0
2022-02-28 12:55:00,394.17,395.68,394.0,395.57,1000.0,394.17,395.68,394.0,395.57,1000.0
2022-02-28 13:00:00,395.78,397.04,395.77,396.69,1173.0,395.78,397.04,395.77,396.69,1173.0
2022-02-28 13:05:00,396.6,398.23,396.6,397.93,800.0,396.6,398.23,396.6,397.93,800.0
2022-02-28 13:10:00,398.76,398.76,397.34,397.36,700.0,398.76,398.76,397.34,397.36,700.0
2022-02-28 13:15:00,396.38,396.38,394.06,394.11,2812.0,396.38,396.38,394.06,394.11,2812.0
2022-02-28 13:20:00,393.35,394.67,392.98,393.65,500.0,393.35,394.67,392.98,393.65,500.0
2022-02-28 13:25:00,394.35,396.9,394.35,396.86,1300.0,394.35,396.9,394.35,396.86,1300.0
2022-02-28 13:30:00,396.13,397.13,395.08,396.13,2050.0,396.13,397.13,395.08,396.13,2050.0
2022-02-28 13:35:00,396.13,397.39,396.13,397.23,1347.0,396.13,397.39,396.13,397.23,1347.0
2022-02-28 13:40:00,397.19,397.89,397.19,397.8,1662.0,397.19,397.89,397.19,397.8,1662.0
2022-02-28 13:45:00,396.92,398.38,396.91,398.38,800.0,396.92,398.38,396.91,398.38,800.0
2022-02-28 13:50:00,399.03,400.0,399.03,399.29,830.0,399.03,400.0,399.03,399.29,830.0
2022-02-28 13:55:00,399.42,399.53,398.52,399.5,601.0,399.42,399.53,398.52,399.5,601.0
2022-02-28 14:00:00,398.04,398.28,396.78,396.78,709.0,398.04,398.28,396.78,396.78,709.0
2022-02-28 14:05:00,396.27,396.66,395.85,396.0,652.0,396.27,396.66,395.85,396.0,652.0
2022-02-28 14:10:00,395.4,396.75,395.17,396.2,1738.0,395.4,396.75,395.17,396.2,1738.0
2022-02-28 14:15:00,396.71,397.22,396.39,397.22,500.0,396.71,397.22,396.39,397.22,500.0
2022-02-28 14:20:00,397.42,397.42,395.81,395.81,605.0,397.42,397.42,395.81,395.81,605.0
2022-02-28 14:25:00,396.8,397.9,396.6,397.21,900.0,396.8,397.9,396.6,397.21,900.0
2022-02-28 14:30:00,397.03,397.6,395.0,395.42,3496.0,397.03,397.6,395.0,395.42,3496.0
2022-02-28 14:35:00,396.04,397.5,395.29,395.9,5276.0,396.04,397.5,395.29,395.9,5276.0
2022-02-28 14:40:00,396.69,398.24,396.69,398.0,1222.0,396.69,398.24,396.69,398.0,1222.0
2022-02-28 14:45:00,396.46,396.46,396.46,396.46,100.0,396.46,396.46,396.46,396.46,100.0
2022-02-28 14:50:00,396.85,398.08,396.84,397.81,1009.0,396.85,398.08,396.84,397.81,1009.0
2022-02-28 14:55:00,397.74,399.32,397.74,398.95,1200.0,397.74,399.32,397.74,398.95,1200.0
2022-02-28 15:00:00,398.93,399.14,398.02,398.03,600.0,398.93,399.14,398.02,398.03,600.0
2022-02-28 15:05:00,397.5,397.82,396.63,397.53,1308.0,397.5,397.82,396.63,397.53,1308.0
2022-02-28 15:10:00,397.1,397.1,394.93,396.18,1606.0,397.1,397.1,394.93,396.18,1606.0
2022-02-28 15:15:00,396.21,397.91,396.21,397.91,600.0,396.21,397.91,396.21,397.91,600.0
2022-02-28 15:20:00,398.19,399.17,398.18,398.57,1869.0,398.19,399.17,398.18,398.57,1869.0
2022-02-28 15:25:00,397.8,398.59,397.5,398.19,1001.0,397.8,398.59,397.5,398.19,1001.0
2022-02-28 15:30:00,398.3,398.31,396.99,396.99,2106.0,398.3,398.31,396.99,396.99,2106.0
2022-02-28 15:35:00,397.19,398.06,396.48,396.74,3205.0,397.19,398.06,396.48,396.74,3205.0
2022-02-28 15:40:00,397.29,399.42,397.05,399.28,8062.0,397.29,399.42,397.05,399.28,8062.0
2022-02-28 15:45:00,399.05,400.88,399.05,400.41,3624.0,399.05,400.88,399.05,400.41,3624.0
2022-02-28 15:50:00,401.0,402.6,400.28,402.6,7495.0,401.0,402.6,400.28,402.6,7495.0
2022-02-28 15:55:00,402.61,403.52,401.44,401.87,16921.0,402.61,403.52,401.44,401.87,16921.0
2022-03-01 09:30:00,406.0,407.73,402.8,404.7,7033.0,406.0,407.73,402.8,404.7,7033.0
2022-03-01 09:35:00,407.64,408.6,403.44,404.06,4125.0,407.64,408.6,403.44,404.06,4125.0
2022-03-01 09:40:00,403.41,403.85,400.61,400.61,1560.0,403.41,403.85,400.61,400.61,1560.0
2022-03-01 09:45:00,402.94,404.39,402.5,402.67,2745.0,402.94,404.39,402.5,402.67,2745.0
2022-03-01 09:50:00,402.94,404.5,400.78,403.91,3562.0,402.94,404.5,400.78,403.91,3562.0
2022-03-01 09:55:00,403.03,403.03,402.06,402.14,535.0,403.03,403.03,402.06,402.14,535.0
2022-03-01 10:00:00,403.03,403.31,399.5,400.81,8474.0,403.03,403.31,399.5,400.81,8474.0
2022-03-01 10:05:00,401.03,402.62,400.09,400.33,2180.0,401.03,402.62,400.09,400.33,2180.0
2022-03-01 10:10:00,400.43,401.59,400.0,401.12,2500.0,400.43,401.59,400.0,401.12,2500.0
2022-03-01 10:15:00,400.4,402.85,400.4,402.06,9569.0,400.4,402.85,400.4,402.06,9569.0
2022-03-01 10:20:00,402.09,404.12,402.08,404.07,4284.0,402.09,404.12,402.08,404.07,4284.0
2022-03-01 10:25:00,404.79,406.79,404.56,406.62,2875.0,404.79,406.79,404.56,406.62,2875.0
2022-03-01 10:30:00,406.55,406.55,404.5,404.5,1320.0,406.55,406.55,404.5,404.5,1320.0
2022-03-01 10:35:00,403.73,405.09,403.11,404.44,1500.0,403.73,405.09,403.11,404.44,1500.0
2022-03-01 10:40:00,405.25,405.25,400.02,401.03,3597.0,405.25,405.25,400.02,401.03,3597.0
2022-03-01 10:45:00,400.35,400.35,399.08,399.45,577.0,400.35,400.35,399.08,399.45,577.0
2022-03-01 10:50:00,399.84,403.32,399.39,402.68,6438.0,399.84,403.32,399.39,402.68,6438.0
2022-03-01 10:55:00,402.99,403.24,399.31,399.85,4886.0,402.99,403.24,399.31,399.85,4886.0
2022-03-01 11:00:00,400.86,402.76,400.86,402.76,711.0,400.86,402.76,400.86,402.76,711.0
2022-03-01 11:05:00,403.88,404.55,403.88,404.42,800.0,403.88,404.55,403.88,404.42,800.0
2022-03-01 11:10:00,403.53,404.48,402.33,404.48,5004.0,403.53,404.48,402.33,404.48,5004.0
2022-03-01 11:15:00,404.0,404.0,402.19,402.75,554.0,404.0,404.0,402.19,402.75,554.0
2022-03-01 11:20:00,402.68,403.0,402.09,402.09,1522.0,402.68,403.0,402.09,402.09,1522.0
2022-03-01 11:25:00,402.11,402.91,401.05,401.06,1500.0,402.11,402.91,401.05,401.06,1500.0
2022-03-01 11:30:00,400.21,400.21,398.14,398.88,950.0,400.21,400.21,398.14,398.88,950.0
2022-03-01 11:35:00,398.52,399.04,397.0,397.22,2439.0,398.52,399.04,397.0,397.22,2439.0
2022-03-01 11:40:00,397.99,398.56,397.24,398.23,500.0,397.99,398.56,397.24,398.23,500.0
2022-03-01 11:45:00,397.99,399.02,396.18,397.21,2111.0,397.99,399.02,396.18,397.21,2111.0
2022-03-01 11:50:00,396.92,396.92,396.33,396.7,300.0,396.92,396.92,396.33,396.7,300.0
2022-03-01 11:55:00,396.99,397.0,395.0,396.18,1047.0,396.99,397.0,395.0,396.18,1047.0
2022-03-01 12:00:00,396.38,396.39,395.05,395.05,700.0,396.38,396.39,395.05,395.05,700.0
2022-03-01 12:05:00,395.78,395.8,393.68,393.68,3840.0,395.78,395.8,393.68,393.68,3840.0
2022-03-01 12:10:00,394.83,394.83,392.84,393.22,4122.0,394.83,394.83,392.84,393.22,4122.0
2022-03-01 12:15:00,393.14,394.11,392.78,393.75,3786.0,393.14,394.11,392.78,393.75,3786.0
2022-03-01 12:20:00,393.81,394.45,392.81,393.66,4201.0,393.81,394.45,392.81,393.66,4201.0
2022-03-01 12:25:00,393.64,394.01,393.14,393.79,4195.0,393.64,394.01,393.14,393.79,4195.0
2022-03-01 12:30:00,393.1,394.4,393.0,393.8,3039.0,393.1,394.4,393.0,393.8,3039.0
2022-03-01 12:35:00,393.5,393.73,392.42,393.02,4903.0,393.5,393.73,392.42,393.02,4903.0
2022-03-01 12:40:00,393.54,395.5,393.09,395.5,6374.0,393.54,395.5,393.09,395.5,6374.0
2022-03-01 12:45:00,394.93,395.5,394.03,394.24,5516.0,394.93,395.5,394.03,394.24,5516.0
2022-03-01 12:50:00,395.81,395.82,394.92,394.92,975.0,395.81,395.82,394.92,394.92,975.0
2022-03-01 12:55:00,395.95,396.67,395.48,396.45,1811.0,395.95,396.67,395.48,396.45,1811.0
2022-03-01 13:00:00,396.47,397.66,396.0,397.04,3568.0,396.47,397.66,396.0,397.04,3568.0
2022-03-01 13:05:00,396.41,396.54,394.93,396.28,1163.0,396.41,396.54,394.93,396.28,1163.0
2022-03-01 13:10:00,395.52,396.26,394.78,394.78,908.0,395.52,396.26,394.78,394.78,908.0
2022-03-01 13:15:00,394.35,394.77,394.26,394.77,600.0,394.35,394.77,394.26,394.77,600.0
2022-03-01 13:20:00,394.42,394.81,393.5,393.5,5871.0,394.42,394.81,393.5,393.5,5871.0
2022-03-01 13:25:00,393.29,393.57,392.41,392.99,2496.0,393.29,393.57,392.41,392.99,2496.0
2022-03-01 13:30:00,392.33,393.71,392.01,392.89,4029.0,392.33,393.71,392.01,392.89,4029.0
2022-03-01 13:35:00,393.36,393.81,393.35,393.75,540.0,393.36,393.81,393.35,393.75,540.0
2022-03-01 13:40:00,393.52,393.66,391.91,391.92,3982.0,393.52,393.66,391.91,391.92,3982.0
2022-03-01 13:45:00,392.13,392.19,389.96,389.96,2360.0,392.13,392.19,389.96,389.96,2360.0
2022-03-01 13:50:00,390.52,391.85,390.52,391.85,1530.0,390.52,391.85,390.52,391.85,1530.0
2022-03-01 13:55:00,391.8,392.25,391.79,392.25,700.0,391.8,392.25,391.79,392.25,700.0
2022-03-01 14:00:00,392.22,392.94,391.19,392.94,2639.0,392.22,392.94,391.19,392.94,2639.0
2022-03-01 14:05:00,393.14,393.14,392.0,393.1,2310.0,393.14,393.14,392.0,393.1,2310.0
2022-03-01 14:10:00,392.37,393.04,391.62,392.83,3000.0,392.37,393.04,391.62,392.83,3000.0
2022-03-01 14:15:00,393.12,395.0,393.12,394.52,6339.0,393.12,395.0,393.12,394.52,6339.0
2022-03-01 14:20:00,395.62,396.5,394.68,396.0,6119.0,395.62,396.5,394.68,396.0,6119.0
2022-03-01 14:25:00,396.7,397.84,395.72,396.42,3669.0,396.7,397.84,395.72,396.42,3669.0
2022-03-01 14:30:00,396.45,396.85,396.11,396.85,2140.0,396.45,396.85,396.11,396.85,2140.0
2022-03-01 14:35:00,397.08,399.27,397.08,399.03,2310.0,397.08,399.27,397.08,399.03,2310.0
2022-03-01 14:40:00,398.86,398.86,398.03,398.54,3320.0,398.86,398.86,398.03,398.54,3320.0
2022-03-01 14:45:00,398.29,398.8,396.32,397.42,2000.0,398.29,398.8,396.32,397.42,2000.0
2022-03-01 14:50:00,397.03,397.45,396.4,396.4,1100.0,397.03,397.45,396.4,396.4,1100.0
2022-03-01 14:55:00,396.91,397.19,396.89,397.18,1278.0,396.91,397.19,396.89,397.18,1278.0
2022-03-01 15:00:00,396.74,399.0,396.65,399.0,2942.0,396.74,399.0,396.65,399.0,2942.0
2022-03-01 15:05:00,399.22,401.56,398.91,400.97,4161.0,399.22,401.56,398.91,400.97,4161.0
2022-03-01 15:10:00,400.89,401.0,398.45,398.56,2336.0,400.89,401.0,398.45,398.56,2336.0
2022-03-01 15:15:00,398.2,398.2,396.61,396.62,2000.0,398.2,398.2,396.61,396.62,2000.0
2022-03-01 15:20:00,396.44,396.64,395.11,395.36,4433.0,396.44,396.64,395.11,395.36,4433.0
2022-03-01 15:25:00,395.2,395.47,394.52,394.76,2318.0,395.2,395.47,394.52,394.76,2318.0
2022-03-01 15:30:00,394.62,395.96,394.6,395.96,4700.0,394.62,395.96,394.6,395.96,4700.0
2022-03-01 15:35:00,395.48,395.79,394.78,395.48,3471.0,395.48,395.79,394.78,395.48,3471.0
2022-03-01 15:40:00,395.29,395.99,394.66,395.06,5094.0,395.29,395.99,394.66,395.06,5094.0
2022-03-01 15:45:00,394.38,394.87,393.23,393.7,9317.0,394.38,394.87,393.23,393.7,9317.0
2022-03-01 15:50:00,393.24,395.11,392.82,395.11,13613.0,393.24,395.11,392.82,395.11,13613.0
2022-03-01 15:55:00,395.91,396.56,394.52,396.46,19237.0,395.91,396.56,394.52,396.46,19237.0
2022-03-02 09:30:00,399.26,399.26,393.82,394.13,7613.0,399.26,399.26,393.82,394.13,7613.0
2022-03-02 09:35:00,394.75,397.04,394.75,397.04,1580.0,394.75,397.04,394.75,397.04,1580.0
2022-03-02 09:40:00,397.0,402.02,397.0,402.02,3002.0,397.0,402.02,397.0,402.02,3002.0
2022-03-02 09:45:00,402.25,403.48,401.88,402.01,2550.0,402.25,403.48,401.88,402.01,2550.0
2022-03-02 09:50:00,401.52,401.52,398.96,399.57,4226.0,401.52,401.52,398.96,399.57,4226.0
2022-03-02 09:55:00,399.0,401.7,398.84,401.7,950.0,399.0,401.7,398.84,401.7,950.0
2022-03-02 10:00:00,400.86,401.5,398.45,399.13,7221.0,400.86,401.5,398.45,399.13,7221.0
2022-03-02 10:05:00,399.12,399.12,396.13,396.71,1200.0,399.12,399.12,396.13,396.71,1200.0
2022-03-02 10:10:00,395.77,399.29,395.77,397.74,3463.0,395.77,399.29,395.77,397.74,3463.0
2022-03-02 10:15:00,397.53,398.25,396.38,397.44,2003.0,397.53,398.25,396.38,397.44,2003.0
2022-03-02 10:20:00,397.81,398.25,395.73,395.73,1822.0,397.81,398.25,395.73,395.73,1822.0
2022-03-02 10:25:00,395.64,399.99,395.01,399.99,1474.0,395.64,399.99,395.01,399.99,1474.0
2022-03-02 10:30:00,399.45,399.45,396.86,397.34,1800.0,399.45,399.45,396.86,397.34,1800.0
2022-03-02 10:35:00,397.6,400.33,397.6,399.21,2951.0,397.6,400.33,397.6,399.21,2951.0
2022-03-02 10:40:00,399.89,400.14,399.89,400.14,600.0,399.89,400.14,399.89,400.14,600.0
2022-03-02 10:45:00,399.41,401.0,398.96,399.97,3710.0,399.41,401.0,398.96,399.97,3710.0
2022-03-02 10:50:00,400.97,400.97,398.33,398.33,3070.0,400.97,400.97,398.33,398.33,3070.0
2022-03-02 10:55:00,398.11,399.62,397.76,399.62,1125.0,398.11,399.62,397.76,399.62,1125.0
2022-03-02 11:00:00,397.96,399.32,397.19,399.32,1112.0,397.96,399.32,397.19,399.32,1112.0
2022-03-02 11:05:00,400.04,402.9,399.89,401.7,2751.0,400.04,402.9,399.89,401.7,2751.0
2022-03-02 11:10:00,401.56,401.56,400.62,401.38,1502.0,401.56,401.56,400.62,401.38,1502.0
2022-03-02 11:15:00,401.38,403.25,401.28,401.28,1619.0,401.38,403.25,401.28,401.28,1619.0
2022-03-02 11:20:00,402.04,402.04,400.05,401.96,1740.0,402.04,402.04,400.05,401.96,1740.0
2022-03-02 11:25:00,401.99,403.43,401.31,402.41,2301.0,401.99,403.43,401.31,402.41,2301.0
2022-03-02 11:30:00,403.16,403.16,401.88,401.88,200.0,403.16,403.16,401.88,401.88,200.0
2022-03-02 11:35:00,401.03,403.09,401.02,401.92,2840.0,401.03,403.09,401.02,401.92,2840.0
2022-03-02 11:40:00,401.65,401.69,400.81,401.69,4241.0,401.65,401.69,400.81,401.69,4241.0
2022-03-02 11:45:00,401.22,401.99,400.47,401.63,700.0,401.22,401.99,400.47,401.63,700.0
2022-03-02 11:50:00,401.7,402.32,400.42,400.74,1100.0,401.7,402.32,400.42,400.74,1100.0
2022-03-02 11:55:00,400.99,402.26,400.98,402.26,300.0,400.99,402.26,400.98,402.26,300.0
2022-03-02 12:00:00,402.06,404.0,401.99,403.12,3325.0,402.06,404.0,401.99,403.12,3325.0
2022-03-02 12:05:00,403.56,404.83,403.18,404.83,1500.0,403.56,404.83,403.18,404.83,1500.0
2022-03-02 12:10:00,404.28,406.2,404.28,405.75,7820.0,404.28,406.2,404.28,405.75,7820.0
2022-03-02 12:15:00,406.0,406.6,405.25,406.6,2209.0,406.0,406.6,405.25,406.6,2209.0
2022-03-02 12:20:00,407.0,407.01,405.4,405.4,3455.0,407.0,407.01,405.4,405.4,3455.0
2022-03-02 12:25:00,404.9,405.29,404.11,404.13,3013.0,404.9,405.29,404.11,404.13,3013.0
2022-03-02 12:30:00,404.13,405.51,404.13,405.5,1810.0,404.13,405.51,404.13,405.5,1810.0
2022-03-02 12:35:00,404.7,405.2,404.5,405.06,1100.0,404.7,405.2,404.5,405.06,1100.0
2022-03-02 12:40:00,404.88,405.78,404.2,405.78,5194.0,404.88,405.78,404.2,405.78,5194.0
2022-03-02 12:45:00,405.64,406.05,405.25,405.88,1393.0,405.64,406.05,405.25,405.88,1393.0
2022-03-02 12:50:00,405.31,406.15,404.92,405.1,3100.0,405.31,406.15,404.92,405.1,3100.0
2022-03-02 12:55:00,405.52,405.52,404.76,405.24,4897.0,405.52,405.52,404.76,405.24,4897.0
2022-03-02 13:00:00,405.32,405.69,404.97,405.27,2799.0,405.32,405.69,404.97,405.27,2799.0
2022-03-02 13:05:00,405.01,406.0,404.98,405.64,2700.0,405.01,406.0,404.98,405.64,2700.0
2022-03-02 13:10:00,405.24,407.07,405.23,406.73,4441.0,405.24,407.07,405.23,406.73,4441.0
2022-03-02 13:15:00,406.72,407.04,405.94,405.94,1300.0,406.72,407.04,405.94,405.94,1300.0
2022-03-02 13:20:00,406.19,408.0,406.19,406.87,1808.0,406.19,408.0,406.19,406.87,1808.0
2022-03-02 13:25:00,406.68,407.97,406.51,406.88,1100.0,406.68,407.97,406.51,406.88,1100.0
2022-03-02 13:30:00,407.49,408.38,407.36,408.38,801.0,407.49,408.38,407.36,408.38,801.0
2022-03-02 13:35:00,408.28,409.43,408.28,408.79,2189.0,408.28,409.43,408.28,408.79,2189.0
2022-03-02 13:40:00,408.59,409.95,407.88,409.95,1001.0,408.59,409.95,407.88,409.95,1001.0
2022-03-02 13:45:00,408.97,408.97,407.89,408.04,1200.0,408.97,408.97,407.89,408.04,1200.0
2022-03-02 13:50:00,407.68,409.58,407.68,408.92,1350.0,407.68,409.58,407.68,408.92,1350.0
2022-03-02 13:55:00,408.85,409.76,408.7,409.55,1700.0,408.85,409.76,408.7,409.55,1700.0
2022-03-02 14:00:00,409.63,410.68,409.2,409.2,1967.0,409.63,410.68,409.2,409.2,1967.0
2022-03-02 14:05:00,409.1,409.97,408.65,408.9,2258.0,409.1,409.97,408.65,408.9,2258.0
2022-03-02 14:10:00,408.96,408.96,407.8,408.01,3784.0,408.96,408.96,407.8,408.01,3784.0
2022-03-02 14:15:00,407.51,408.98,407.25,407.86,1369.0,407.51,408.98,407.25,407.86,1369.0
2022-03-02 14:20:00,408.62,409.73,407.19,407.8,1240.0,408.62,409.73,407.19,407.8,1240.0
2022-03-02 14:25:00,407.2,407.21,406.14,406.88,2500.0,407.2,407.21,406.14,406.88,2500.0
2022-03-02 14:30:00,406.46,406.71,406.15,406.15,1000.0,406.46,406.71,406.15,406.15,1000.0
2022-03-02 14:35:00,407.0,407.84,406.55,406.56,1073.0,407.0,407.84,406.55,406.56,1073.0
2022-03-02 14:40:00,406.88,407.94,406.88,407.94,800.0,406.88,407.94,406.88,407.94,800.0
2022-03-02 14:45:00,407.92,408.14,407.27,407.93,1197.0,407.92,408.14,407.27,407.93,1197.0
2022-03-02 14:50:00,407.76,408.47,406.41,406.45,900.0,407.76,408.47,406.41,406.45,900.0
2022-03-02 14:55:00,406.21,406.97,406.08,406.41,1150.0,406.21,406.97,406.08,406.41,1150.0
2022-03-02 15:00:00,406.6,408.46,406.59,408.12,1177.0,406.6,408.46,406.59,408.12,1177.0
2022-03-02 15:05:00,407.91,408.79,407.69,408.69,1100.0,407.91,408.79,407.69,408.69,1100.0
2022-03-02 15:10:00,407.68,408.03,407.53,407.53,1924.0,407.68,408.03,407.53,407.53,1924.0
2022-03-02 15:15:00,407.44,407.71,407.12,407.61,1302.0,407.44,407.71,407.12,407.61,1302.0
2022-03-02 15:20:00,407.5,407.67,407.2,407.37,2000.0,407.5,407.67,407.2,407.37,2000.0
2022-03-02 15:25:00,408.1,408.77,407.81,408.4,2945.0,408.1,408.77,407.81,408.4,2945.0
2022-03-02 15:30:00,408.1,408.79,407.62,408.54,5731.0,408.1,408.79,407.62,408.54,5731.0
2022-03-02 15:35:00,408.15,409.29,408.15,408.95,2967.0,408.15,409.29,408.15,408.95,2967.0
2022-03-02 15:40:00,408.89,409.58,408.48,408.69,5159.0,408.89,409.58,408.48,408.69,5159.0
2022-03-02 15:45:00,408.54,409.12,408.2,408.83,5464.0,408.54,409.12,408.2,408.83,5464.0
2022-03-02 15:50:00,409.17,409.97,408.35,409.27,6367.0,409.17,409.97,408.35,409.27,6367.0
2022-03-02 15:55:00,409.03,409.25,407.16,407.37,7282.0,409.03,409.25,407.16,407.37,7282.0
2022-03-03 09:30:00,410.67,412.72,409.07,411.0,5754.0,410.67,412.72,409.07,411.0,5754.0
2022-03-03 09:35:00,412.43,412.43,408.64,410.42,4989.0,412.43,412.43,408.64,410.42,4989.0
2022-03-03 09:40:00,410.46,410.46,406.05,406.05,4227.0,410.46,410.46,406.05,406.05,4227.0
2022-03-03 09:45:00,407.14,409.94,406.92,407.57,8852.0,407.14,409.94,406.92,407.57,8852.0
2022-03-03 09:50:00,408.61,409.62,407.69,409.5,1600.0,408.61,409.62,407.69,409.5,1600.0
2022-03-03 09:55:00,410.24,412.62,408.55,408.55,4469.0,410.24,412.62,408.55,408.55,4469.0
2022-03-03 10:00:00,409.47,411.14,408.2,408.2,1046.0,409.47,411.14,408.2,408.2,1046.0
2022-03-03 10:05:00,408.46,409.1,407.03,408.79,10053.0,408.46,409.1,407.03,408.79,10053.0
2022-03-03 10:10:00,409.45,409.45,406.12,406.78,2397.0,409.45,409.45,406.12,406.78,2397.0
2022-03-03 10:15:00,406.78,408.72,405.87,407.03,4110.0,406.78,408.72,405.87,407.03,4110.0
2022-03-03 10:20:00,407.08,407.08,405.5,405.96,1712.0,407.08,407.08,405.5,405.96,1712.0
2022-03-03 10:25:00,405.96,406.21,403.76,405.72,4978.0,405.96,406.21,403.76,405.72,4978.0
2022-03-03 10:30:00,405.72,406.22,405.01,405.01,2292.0,405.72,406.22,405.01,405.01,2292.0
2022-03-03 10:35:00,405.23,405.32,402.84,403.53,2701.0,405.23,405.32,402.84,403.53,2701.0
2022-03-03 10:40:00,403.6,404.56,402.44,402.52,3024.0,403.6,404.56,402.44,402.52,3024.0
2022-03-03 10:45:00,403.81,403.98,402.09,402.5,5765.0,403.81,403.98,402.09,402.5,5765.0
2022-03-03 10:50:00,402.55,402.95,400.74,401.31,5072.0,402.55,402.95,400.74,401.31,5072.0
2022-03-03 10:55:00,400.86,400.86,399.12,400.27,5186.0,400.86,400.86,399.12,400.27,5186.0
2022-03-03 11:00:00,399.96,401.04,399.78,401.04,900.0,399.96,401.04,399.78,401.04,900.0
2022-03-03 11:05:00,401.26,401.26,400.02,400.46,5401.0,401.26,401.26,400.02,400.46,5401.0
2022-03-03 11:10:00,400.8,400.92,399.73,400.43,3672.0,400.8,400.92,399.73,400.43,3672.0
2022-03-03 11:15:00,399.34,400.07,398.84,400.07,1708.0,399.34,400.07,398.84,400.07,1708.0
2022-03-03 11:20:00,401.19,402.98,401.19,402.79,4923.0,401.19,402.98,401.19,402.79,4923.0
2022-03-03 11:25:00,403.71,404.29,403.5,404.07,1306.0,403.71,404.29,403.5,404.07,1306.0
2022-03-03 11:30:00,403.23,404.0,403.08,403.13,895.0,403.23,404.0,403.08,403.13,895.0
2022-03-03 11:35:00,403.23,403.67,401.33,402.14,1960.0,403.23,403.67,401.33,402.14,1960.0
2022-03-03 11:40:00,402.32,403.6,402.32,403.04,1103.0,402.32,403.6,402.32,403.04,1103.0
2022-03-03 11:45:00,403.56,403.97,403.03,403.03,978.0,403.56,403.97,403.03,403.03,978.0
2022-03-03 11:50:00,403.08,403.93,403.08,403.16,500.0,403.08,403.93,403.08,403.16,500.0
2022-03-03 11:55:00,402.72,403.15,402.68,402.91,936.0,402.72,403.15,402.68,402.91,936.0
2022-03-03 12:00:00,403.18,403.52,403.17,403.52,527.0,403.18,403.52,403.17,403.52,527.0
2022-03-03 12:05:00,402.8,403.1,402.1,402.54,1300.0,402.8,403.1,402.1,402.54,1300.0
2022-03-03 12:10:00,402.32,403.14,402.06,403.14,2900.0,402.32,403.14,402.06,403.14,2900.0
2022-03-03 12:15:00,403.27,403.59,403.27,403.59,400.0,403.27,403.59,403.27,403.59,400.0
2022-03-03 12:20:00,403.28,403.28,401.81,401.81,500.0,403.28,403.28,401.81,401.81,500.0
2022-03-03 12:25:00,401.77,401.78,400.07,400.08,1581.0,401.77,401.78,400.07,400.08,1581.0
2022-03-03 12:30:00,400.5,405.04,400.31,404.34,2800.0,400.5,405.04,400.31,404.34,2800.0
2022-03-03 12:35:00,404.57,405.36,402.14,402.25,4150.0,404.57,405.36,402.14,402.25,4150.0
2022-03-03 12:40:00,401.96,401.96,400.79,401.52,2010.0,401.96,401.96,400.79,401.52,2010.0
2022-03-03 12:45:00,401.82,401.82,400.51,400.51,1000.0,401.82,401.82,400.51,400.51,1000.0
2022-03-03 12:50:00,401.36,402.04,401.07,401.5,1410.0,401.36,402.04,401.07,401.5,1410.0
2022-03-03 12:55:00,401.5,401.5,401.5,401.5,0.0,401.5,401.5,401.5,401.5,0.0
2022-03-03 13:00:00,402.64,403.47,402.46,403.46,504.0,402.64,403.47,402.46,403.46,504.0
2022-03-03 13:05:00,403.0,404.16,402.88,402.93,1000.0,403.0,404.16,402.88,402.93,1000.0
2022-03-03 13:10:00,402.69,404.27,402.69,404.27,352.0,402.69,404.27,402.69,404.27,352.0
2022-03-03 13:15:00,404.19,404.86,403.88,404.86,550.0,404.19,404.86,403.88,404.86,550.0
2022-03-03 13:20:00,404.33,405.14,404.15,404.15,1000.0,404.33,405.14,404.15,404.15,1000.0
2022-03-03 13:25:00,404.75,405.21,404.75,405.21,308.0,404.75,405.21,404.75,405.21,308.0
2022-03-03 13:30:00,404.58,404.72,403.38,403.38,1137.0,404.58,404.72,403.38,403.38,1137.0
2022-03-03 13:35:00,404.64,404.78,404.35,404.4,547.0,404.64,404.78,404.35,404.4,547.0
2022-03-03 13:40:00,404.29,404.29,403.6,403.6,402.0,404.29,404.29,403.6,403.6,402.0
2022-03-03 13:45:00,403.8,404.64,403.79,404.64,406.0,403.8,404.64,403.79,404.64,406.0
2022-03-03 13:50:00,404.88,405.0,403.68,403.68,1080.0,404.88,405.0,403.68,403.68,1080.0
2022-03-03 13:55:00,403.88,404.03,403.41,403.41,800.0,403.88,404.03,403.41,403.41,800.0
2022-03-03 14:00:00,403.97,404.63,403.22,404.54,850.0,403.97,404.63,403.22,404.54,850.0
2022-03-03 14:05:00,402.98,403.28,402.64,402.65,600.0,402.98,403.28,402.64,402.65,600.0
2022-03-03 14:10:00,402.15,403.47,401.56,403.47,1200.0,402.15,403.47,401.56,403.47,1200.0
2022-03-03 14:15:00,403.58,404.56,403.57,403.57,1011.0,403.58,404.56,403.57,403.57,1011.0
2022-03-03 14:20:00,402.93,403.25,402.6,403.12,800.0,402.93,403.25,402.6,403.12,800.0
2022-03-03 14:25:00,403.0,403.3,402.76,403.06,682.0,403.0,403.3,402.76,403.06,682.0
2022-03-03 14:30:00,403.08,403.52,402.32,402.76,1551.0,403.08,403.52,402.32,402.76,1551.0
2022-03-03 14:35:00,403.29,403.37,402.81,402.82,500.0,403.29,403.37,402.81,402.82,500.0
2022-03-03 14:40:00,402.67,402.77,401.5,402.29,1000.0,402.67,402.77,401.5,402.29,1000.0
2022-03-03 14:45:00,401.71,401.97,400.01,400.88,2410.0,401.71,401.97,400.01,400.88,2410.0
2022-03-03 14:50:00,400.78,400.91,399.86,400.36,1660.0,400.78,400.91,399.86,400.36,1660.0
2022-03-03 14:55:00,400.59,400.93,400.59,400.71,609.0,400.59,400.93,400.59,400.71,609.0
2022-03-03 15:00:00,400.16,400.3,399.35,399.9,3437.0,400.16,400.3,399.35,399.9,3437.0
2022-03-03 15:05:00,399.21,399.73,399.14,399.36,1701.0,399.21,399.73,399.14,399.36,1701.0
2022-03-03 15:10:00,399.85,399.85,398.53,398.53,1052.0,399.85,399.85,398.53,398.53,1052.0
2022-03-03 15:15:00,399.37,399.37,398.9,399.18,1430.0,399.37,399.37,398.9,399.18,1430.0
2022-03-03 15:20:00,398.7,398.7,397.93,398.56,2770.0,398.7,398.7,397.93,398.56,2770.0
2022-03-03 15:25:00,398.38,399.14,398.37,398.91,2069.0,398.38,399.14,398.37,398.91,2069.0
2022-03-03 15:30:00,398.61,398.61,396.49,396.49,3314.0,398.61,398.61,396.49,396.49,3314.0
2022-03-03 15:35:00,396.5,396.57,395.92,396.31,8633.0,396.5,396.57,395.92,396.31,8633.0
2022-03-03 15:40:00,396.31,397.4,396.08,397.0,7894.0,396.31,397.4,396.08,397.0,7894.0
2022-03-03 15:45:00,396.83,396.9,395.52,395.69,7483.0,396.83,396.9,395.52,395.69,7483.0
2022-03-03 15:50:00,395.75,396.7,395.61,396.37,9622.0,395.75,396.7,395.61,396.37,9622.0
2022-03-03 15:55:00,396.22,396.74,395.43,395.43,31250.0,396.22,396.74,395.43,395.43,31250.0
2022-03-04 09:30:00,393.15,395.0,391.01,391.51,6500.0,393.15,395.0,391.01,391.51,6500.0
2022-03-04 09:35:00,392.81,393.92,391.72,393.91,1600.0,392.81,393.92,391.72,393.91,1600.0
2022-03-04 09:40:00,392.24,392.33,387.56,387.56,3169.0,392.24,392.33,387.56,387.56,3169.0
2022-03-04 09:45:00,386.48,386.88,385.57,386.77,1949.0,386.48,386.88,385.57,386.77,1949.0
2022-03-04 09:50:00,385.65,388.57,384.03,384.13,2965.0,385.65,388.57,384.03,384.13,2965.0
2022-03-04 09:55:00,385.41,386.49,383.01,385.78,6146.0,385.41,386.49,383.01,385.78,6146.0
2022-03-04 10:00:00,385.77,387.61,384.76,384.81,5441.0,385.77,387.61,384.76,384.81,5441.0
2022-03-04 10:05:00,384.5,384.5,381.22,381.86,2004.0,384.5,384.5,381.22,381.86,2004.0
2022-03-04 10:10:00,381.56,381.68,378.58,380.82,7933.0,381.56,381.68,378.58,380.82,7933.0
2022-03-04 10:15:00,379.83,380.02,378.33,378.7,4874.0,379.83,380.02,378.33,378.7,4874.0
2022-03-04 10:20:00,379.08,380.19,377.83,379.79,3818.0,379.08,380.19,377.83,379.79,3818.0
2022-03-04 10:25:00,379.79,380.37,377.9,377.9,2689.0,379.79,380.37,377.9,377.9,2689.0
2022-03-04 10:30:00,377.83,377.83,376.11,376.27,2239.0,377.83,377.83,376.11,376.27,2239.0
2022-03-04 10:35:00,375.88,378.33,375.88,376.67,3710.0,375.88,378.33,375.88,376.67,3710.0
2022-03-04 10:40:00,376.7,376.96,374.83,374.83,3698.0,376.7,376.96,374.83,374.83,3698.0
2022-03-04 10:45:00,375.02,375.21,374.17,374.8,3163.0,375.02,375.21,374.17,374.8,3163.0
2022-03-04 10:50:00,374.01,374.75,373.24,373.36,1959.0,374.01,374.75,373.24,373.36,1959.0
2022-03-04 10:55:00,372.67,373.1,371.38,372.2,6583.0,372.67,373.1,371.38,372.2,6583.0
2022-03-04 11:00:00,372.0,372.25,370.52,371.97,3300.0,372.0,372.25,370.52,371.97,3300.0
2022-03-04 11:05:00,371.94,372.56,371.27,371.91,2717.0,371.94,372.56,371.27,371.91,2717.0
2022-03-04 11:10:00,371.43,372.5,370.66,372.5,5503.0,371.43,372.5,370.66,372.5,5503.0
2022-03-04 11:15:00,373.35,376.17,373.35,375.7,3935.0,373.35,376.17,373.35,375.7,3935.0
2022-03-04 11:20:00,374.82,375.02,372.92,373.81,4208.0,374.82,375.02,372.92,373.81,4208.0
2022-03-04 11:25:00,373.75,375.23,372.87,374.43,4636.0,373.75,375.23,372.87,374.43,4636.0
2022-03-04 11:30:00,373.52,374.6,373.52,373.69,9003.0,373.52,374.6,373.52,373.69,9003.0
2022-03-04 11:35:00,373.35,373.96,371.77,373.96,6299.0,373.35,373.96,371.77,373.96,6299.0
2022-03-04 11:40:00,374.36,375.9,374.33,374.6,2069.0,374.36,375.9,374.33,374.6,2069.0
2022-03-04 11:45:00,375.58,375.89,374.41,375.22,4472.0,375.58,375.89,374.41,375.22,4472.0
2022-03-04 11:50:00,374.59,374.59,373.15,373.84,3376.0,374.59,374.59,373.15,373.84,3376.0
2022-03-04 11:55:00,374.22,374.22,373.28,373.4,3916.0,374.22,374.22,373.28,373.4,3916.0
2022-03-04 12:00:00,373.03,373.53,372.38,372.77,2902.0,373.03,373.53,372.38,372.77,2902.0
2022-03-04 12:05:00,372.85,373.13,372.27,372.94,1700.0,372.85,373.13,372.27,372.94,1700.0
2022-03-04 12:10:00,373.57,376.64,373.41,376.61,3272.0,373.57,376.64,373.41,376.61,3272.0
2022-03-04 12:15:00,376.62,377.59,376.49,376.77,5096.0,376.62,377.59,376.49,376.77,5096.0
2022-03-04 12:20:00,376.1,376.1,374.54,375.06,1000.0,376.1,376.1,374.54,375.06,1000.0
2022-03-04 12:25:00,374.09,375.42,374.02,374.27,901.0,374.09,375.42,374.02,374.27,901.0
2022-03-04 12:30:00,373.5,374.54,373.28,373.28,2118.0,373.5,374.54,373.28,373.28,2118.0
2022-03-04 12:35:00,373.3,374.19,373.3,374.19,2122.0,373.3,374.19,373.3,374.19,2122.0
2022-03-04 12:40:00,373.48,373.48,371.73,371.73,800.0,373.48,373.48,371.73,371.73,800.0
2022-03-04 12:45:00,371.74,372.95,371.74,372.95,1109.0,371.74,372.95,371.74,372.95,1109.0
2022-03-04 12:50:00,373.3,373.72,372.65,373.51,2214.0,373.3,373.72,372.65,373.51,2214.0
2022-03-04 12:55:00,374.71,375.13,373.94,373.94,1500.0,374.71,375.13,373.94,373.94,1500.0
2022-03-04 13:00:00,373.81,376.15,373.49,376.15,1914.0,373.81,376.15,373.49,376.15,1914.0
2022-03-04 13:05:00,375.96,375.97,375.22,375.22,1356.0,375.96,375.97,375.22,375.22,1356.0
2022-03-04 13:10:00,374.95,374.95,374.0,374.0,1085.0,374.95,374.95,374.0,374.0,1085.0
2022-03-04 13:15:00,373.75,373.81,372.52,373.23,7053.0,373.75,373.81,372.52,373.23,7053.0
2022-03-04 13:20:00,373.24,374.1,373.23,373.34,2000.0,373.24,374.1,373.23,373.34,2000.0
2022-03-04 13:25:00,373.34,373.58,372.4,372.71,8372.0,373.34,373.58,372.4,372.71,8372.0
2022-03-04 13:30:00,373.06,373.59,372.76,372.76,2629.0,373.06,373.59,372.76,372.76,2629.0
2022-03-04 13:35:00,373.72,373.73,372.31,372.66,4621.0,373.72,373.73,372.31,372.66,4621.0
2022-03-04 13:40:00,372.52,372.82,369.53,369.93,5377.0,372.52,372.82,369.53,369.93,5377.0
2022-03-04 13:45:00,368.61,368.82,367.89,368.11,1700.0,368.61,368.82,367.89,368.11,1700.0
2022-03-04 13:50:00,369.09,369.37,368.1,369.0,2648.0,369.09,369.37,368.1,369.0,2648.0
2022-03-04 13:55:00,369.32,369.32,367.33,367.33,1031.0,369.32,369.32,367.33,367.33,1031.0
2022-03-04 14:00:00,368.04,368.04,367.22,367.57,2643.0,368.04,368.04,367.22,367.57,2643.0
2022-03-04 14:05:00,368.12,368.22,366.74,367.25,3461.0,368.12,368.22,366.74,367.25,3461.0
2022-03-04 14:10:00,366.84,367.24,366.47,366.47,514.0,366.84,367.24,366.47,366.47,514.0
2022-03-04 14:15:00,366.42,366.99,365.96,366.6,6735.0,366.42,366.99,365.96,366.6,6735.0
2022-03-04 14:20:00,366.0,367.21,365.19,365.19,9843.0,366.0,367.21,365.19,365.19,9843.0
2022-03-04 14:25:00,365.08,365.99,363.8,363.9,7025.0,365.08,365.99,363.8,363.9,7025.0
2022-03-04 14:30:00,363.83,366.33,363.51,365.33,10234.0,363.83,366.33,363.51,365.33,10234.0
2022-03-04 14:35:00,365.66,365.66,364.26,365.06,1803.0,365.66,365.66,364.26,365.06,1803.0
2022-03-04 14:40:00,365.52,365.52,364.1,364.34,6126.0,365.52,365.52,364.1,364.34,6126.0
2022-03-04 14:45:00,364.11,364.21,363.38,363.4,3034.0,364.11,364.21,363.38,363.4,3034.0
2022-03-04 14:50:00,363.33,364.43,363.26,363.47,2128.0,363.33,364.43,363.26,363.47,2128.0
2022-03-04 14:55:00,363.46,363.66,361.2,361.3,9030.0,363.46,363.66,361.2,361.3,9030.0
2022-03-04 15:00:00,361.33,362.0,359.25,361.63,15456.0,361.33,362.0,359.25,361.63,15456.0
2022-03-04 15:05:00,362.27,363.36,362.11,362.9,6344.0,362.27,363.36,362.11,362.9,6344.0
2022-03-04 15:10:00,363.09,363.23,362.27,362.27,5431.0,363.09,363.23,362.27,362.27,5431.0
2022-03-04 15:15:00,362.54,364.44,362.49,364.01,4315.0,362.54,364.44,362.49,364.01,4315.0
2022-03-04 15:20:00,363.86,364.43,363.54,364.11,4761.0,363.86,364.43,363.54,364.11,4761.0
2022-03-04 15:25:00,364.47,364.94,363.46,363.48,6066.0,364.47,364.94,363.46,363.48,6066.0
2022-03-04 15:30:00,363.79,364.48,363.47,364.4,4619.0,363.79,364.48,363.47,364.4,4619.0
2022-03-04 15:35:00,364.73,364.89,363.32,363.91,7632.0,364.73,364.89,363.32,363.91,7632.0
2022-03-04 15:40:00,363.91,365.18,363.52,365.15,10623.0,363.91,365.18,363.52,365.15,10623.0
2022-03-04 15:45:00,364.77,365.74,363.15,363.15,12677.0,364.77,365.74,363.15,363.15,12677.0
2022-03-04 15:50:00,363.6,365.18,363.6,364.73,23643.0,363.6,365.18,363.6,364.73,23643.0
2022-03-04 15:55:00,364.71,367.01,364.71,366.22,39110.0,364.71,367.01,364.71,366.22,39110.0
2022-03-07 09:30:00,365.39,372.34,362.8,362.8,16674.0,365.39,372.34,362.8,362.8,16674.0
2022-03-07 09:35:00,363.72,366.24,363.49,364.24,5633.0,363.72,366.24,363.49,364.24,5633.0
2022-03-07 09:40:00,363.0,364.9,360.06,362.17,10635.0,363.0,364.9,360.06,362.17,10635.0
2022-03-07 09:45:00,363.17,363.62,359.64,361.39,7939.0,363.17,363.62,359.64,361.39,7939.0
2022-03-07 09:50:00,362.15,362.43,360.57,361.38,7629.0,362.15,362.43,360.57,361.38,7629.0
2022-03-07 09:55:00,362.0,362.51,358.09,359.41,5674.0,362.0,362.51,358.09,359.41,5674.0
2022-03-07 10:00:00,358.83,359.31,355.48,355.48,4979.0,358.83,359.31,355.48,355.48,4979.0
2022-03-07 10:05:00,356.0,356.77,355.02,355.08,13075.0,356.0,356.77,355.02,355.08,13075.0
2022-03-07 10:10:00,356.03,356.19,352.61,352.63,10866.0,356.03,356.19,352.61,352.63,10866.0
2022-03-07 10:15:00,352.41,352.65,350.21,351.2,16930.0,352.41,352.65,350.21,351.2,16930.0
2022-03-07 10:20:00,351.35,351.5,349.67,349.81,25310.0,351.35,351.5,349.67,349.81,25310.0
2022-03-07 10:25:00,349.71,349.71,347.0,347.78,14086.0,349.71,349.71,347.0,347.78,14086.0
2022-03-07 10:30:00,347.51,348.92,347.17,348.3,12157.0,347.51,348.92,347.17,348.3,12157.0
2022-03-07 10:35:00,347.8,348.14,345.43,346.98,10849.0,347.8,348.14,345.43,346.98,10849.0
2022-03-07 10:40:00,347.05,347.82,344.73,344.89,8904.0,347.05,347.82,344.73,344.89,8904.0
2022-03-07 10:45:00,345.15,346.18,342.74,343.72,5633.0,345.15,346.18,342.74,343.72,5633.0
2022-03-07 10:50:00,343.94,344.91,341.77,341.78,6035.0,343.94,344.91,341.77,341.78,6035.0
2022-03-07 10:55:00,341.5,345.1,341.47,345.1,10285.0,341.5,345.1,341.47,345.1,10285.0
2022-03-07 11:00:00,343.94,345.48,343.63,345.48,8244.0,343.94,345.48,343.63,345.48,8244.0
2022-03-07 11:05:00,345.49,345.68,343.25,344.98,5160.0,345.49,345.68,343.25,344.98,5160.0
2022-03-07 11:10:00,345.21,347.2,344.61,346.8,7370.0,345.21,347.2,344.61,346.8,7370.0
2022-03-07 11:15:00,346.97,349.99,346.48,349.51,3503.0,346.97,349.99,346.48,349.51,3503.0
2022-03-07 11:20:00,348.59,348.66,347.2,348.4,9033.0,348.59,348.66,347.2,348.4,9033.0
2022-03-07 11:25:00,347.11,348.47,346.53,346.54,23585.0,347.11,348.47,346.53,346.54,23585.0
2022-03-07 11:30:00,346.34,346.48,344.61,344.88,10995.0,346.34,346.48,344.61,344.88,10995.0
2022-03-07 11:35:00,344.22,345.67,343.69,343.75,12803.0,344.22,345.67,343.69,343.75,12803.0
2022-03-07 11:40:00,343.97,343.97,342.24,342.89,39205.0,343.97,343.97,342.24,342.89,39205.0
2022-03-07 11:45:00,342.33,345.82,342.33,345.4,29859.0,342.33,345.82,342.33,345.4,29859.0
2022-03-07 11:50:00,345.36,345.9,343.98,344.22,5369.0,345.36,345.9,343.98,344.22,5369.0
2022-03-07 11:55:00,343.7,343.7,342.11,342.12,7153.0,343.7,343.7,342.11,342.12,7153.0
2022-03-07 12:00:00,342.07,342.47,340.0,341.59,7124.0,342.07,342.47,340.0,341.59,7124.0
2022-03-07 12:05:00,341.19,342.66,341.03,342.65,3505.0,341.19,342.66,341.03,342.65,3505.0
2022-03-07 12:10:00,342.46,343.39,341.8,341.81,2198.0,342.46,343.39,341.8,341.81,2198.0
2022-03-07 12:15:00,341.86,343.0,341.01,341.43,4640.0,341.86,343.0,341.01,341.43,4640.0
2022-03-07 12:20:00,341.7,341.98,340.84,340.86,3845.0,341.7,341.98,340.84,340.86,3845.0
2022-03-07 12:25:00,340.52,341.31,340.11,341.24,3342.0,340.52,341.31,340.11,341.24,3342.0
2022-03-07 12:30:00,341.24,341.44,340.58,341.44,1900.0,341.24,341.44,340.58,341.44,1900.0
2022-03-07 12:35:00,341.45,342.07,340.98,342.07,3256.0,341.45,342.07,340.98,342.07,3256.0
2022-03-07 12:40:00,342.79,345.07,342.69,344.96,8248.0,342.79,345.07,342.69,344.96,8248.0
2022-03-07 12:45:00,344.54,346.02,344.28,346.02,8157.0,344.54,346.02,344.28,346.02,8157.0
2022-03-07 12:50:00,346.02,346.44,344.82,345.06,4185.0,346.02,346.44,344.82,345.06,4185.0
2022-03-07 12:55:00,343.86,345.42,341.29,341.29,17941.0,343.86,345.42,341.29,341.29,17941.0
2022-03-07 13:00:00,341.29,342.67,341.0,341.0,11055.0,341.29,342.67,341.0,341.0,11055.0
2022-03-07 13:05:00,340.8,341.52,339.49,341.31,19707.0,340.8,341.52,339.49,341.31,19707.0
2022-03-07 13:10:00,340.67,341.47,339.55,339.56,4901.0,340.67,341.47,339.55,339.56,4901.0
2022-03-07 13:15:00,339.5,339.51,334.38,337.26,23667.0,339.5,339.51,334.38,337.26,23667.0
2022-03-07 13:20:00,338.29,338.86,336.51,337.59,6107.0,338.29,338.86,336.51,337.59,6107.0
2022-03-07 13:25:00,337.05,337.71,335.74,335.74,9385.0,337.05,337.71,335.74,335.74,9385.0
2022-03-07 13:30:00,335.56,338.78,335.56,337.75,9464.0,335.56,338.78,335.56,337.75,9464.0
2022-03-07 13:35:00,337.09,339.34,337.08,339.28,6580.0,337.09,339.34,337.08,339.28,6580.0
2022-03-07 13:40:00,338.44,339.83,338.43,339.83,2863.0,338.44,339.83,338.43,339.83,2863.0
2022-03-07 13:45:00,341.01,341.42,338.74,338.76,2078.0,341.01,341.42,338.74,338.76,2078.0
2022-03-07 13:50:00,339.34,339.77,336.55,336.85,4498.0,339.34,339.77,336.55,336.85,4498.0
2022-03-07 13:55:00,337.59,339.34,337.11,338.18,5337.0,337.59,339.34,337.11,338.18,5337.0
2022-03-07 14:00:00,337.65,339.99,337.64,338.35,5303.0,337.65,339.99,337.64,338.35,5303.0
2022-03-07 14:05:00,338.62,340.03,338.31,339.45,2950.0,338.62,340.03,338.31,339.45,2950.0
2022-03-07 14:10:00,339.92,340.31,339.0,339.29,5433.0,339.92,340.31,339.0,339.29,5433.0
2022-03-07 14:15:00,338.89,340.11,338.39,339.77,2706.0,338.89,340.11,338.39,339.77,2706.0
2022-03-07 14:20:00,339.55,339.59,336.58,336.58,2620.0,339.55,339.59,336.58,336.58,2620.0
2022-03-07 14:25:00,337.13,338.29,337.12,337.92,3808.0,337.13,338.29,337.12,337.92,3808.0
2022-03-07 14:30:00,337.74,337.99,337.0,337.0,3688.0,337.74,337.99,337.0,337.0,3688.0
2022-03-07 14:35:00,337.08,337.39,336.53,337.39,1908.0,337.08,337.39,336.53,337.39,1908.0
2022-03-07 14:40:00,337.45,337.45,335.96,337.0,3109.0,337.45,337.45,335.96,337.0,3109.0
2022-03-07 14:45:00,336.78,337.04,336.29,336.5,2403.0,336.78,337.04,336.29,336.5,2403.0
2022-03-07 14:50:00,336.35,336.36,335.0,335.0,6147.0,336.35,336.36,335.0,335.0,6147.0
2022-03-07 14:55:00,335.02,335.44,334.31,334.89,21700.0,335.02,335.44,334.31,334.89,21700.0
2022-03-07 15:00:00,334.53,336.0,334.53,335.51,2803.0,334.53,336.0,334.53,335.51,2803.0
2022-03-07 15:05:00,335.56,335.56,333.26,333.26,5657.0,335.56,335.56,333.26,333.26,5657.0
2022-03-07 15:10:00,333.83,334.15,332.23,332.23,7003.0,333.83,334.15,332.23,332.23,7003.0
2022-03-07 15:15:00,332.22,332.22,331.03,331.13,5320.0,332.22,332.22,331.03,331.13,5320.0
2022-03-07 15:20:00,331.25,333.07,331.24,332.72,7384.0,331.25,333.07,331.24,332.72,7384.0
2022-03-07 15:25:00,332.8,333.59,332.42,332.94,11845.0,332.8,333.59,332.42,332.94,11845.0
2022-03-07 15:30:00,332.67,332.67,330.86,331.38,10125.0,332.67,332.67,330.86,331.38,10125.0
2022-03-07 15:35:00,331.18,331.39,330.59,331.01,11653.0,331.18,331.39,330.59,331.01,11653.0
2022-03-07 15:40:00,331.29,332.55,330.99,332.35,13374.0,331.29,332.55,330.99,332.35,13374.0
2022-03-07 15:45:00,331.97,331.97,330.56,330.56,15864.0,331.97,331.97,330.56,330.56,15864.0
2022-03-07 15:50:00,330.89,331.89,330.76,330.79,26030.0,330.89,331.89,330.76,330.79,26030.0
2022-03-07 15:55:00,330.81,332.06,330.57,331.09,38562.0,330.81,332.06,330.57,331.09,38562.0
2022-03-08 09:30:00,331.0,334.5,327.09,329.05,11295.0,331.0,334.5,327.09,329.05,11295.0
2022-03-08 09:35:00,327.25,330.61,326.69,327.74,11139.0,327.25,330.61,326.69,327.74,11139.0
2022-03-08 09:40:00,327.69,332.49,325.0,332.49,11640.0,327.69,332.49,325.0,332.49,11640.0
2022-03-08 09:45:00,331.17,334.19,330.38,332.32,3149.0,331.17,334.19,330.38,332.32,3149.0
2022-03-08 09:50:00,330.59,332.48,329.53,331.2,3258.0,330.59,332.48,329.53,331.2,3258.0
2022-03-08 09:55:00,331.0,332.56,329.85,332.28,2218.0,331.0,332.56,329.85,332.28,2218.0
2022-03-08 10:00:00,331.14,331.55,327.24,328.29,6480.0,331.14,331.55,327.24,328.29,6480.0
2022-03-08 10:05:00,328.6,328.6,326.64,328.32,1102.0,328.6,328.6,326.64,328.32,1102.0
2022-03-08 10:10:00,327.93,331.12,327.92,331.12,6817.0,327.93,331.12,327.92,331.12,6817.0
2022-03-08 10:15:00,330.85,333.66,330.85,333.66,4104.0,330.85,333.66,330.85,333.66,4104.0
2022-03-08 10:20:00,336.98,337.0,332.01,332.01,9425.0,336.98,337.0,332.01,332.01,9425.0
2022-03-08 10:25:00,331.16,331.49,329.89,330.71,3441.0,331.16,331.49,329.89,330.71,3441.0
2022-03-08 10:30:00,330.31,331.55,326.62,326.65,1631.0,330.31,331.55,326.62,326.65,1631.0
2022-03-08 10:35:00,326.72,327.32,325.09,325.42,7213.0,326.72,327.32,325.09,325.42,7213.0
2022-03-08 10:40:00,327.67,328.0,325.69,326.29,5471.0,327.67,328.0,325.69,326.29,5471.0
2022-03-08 10:45:00,325.33,329.51,325.33,329.51,1100.0,325.33,329.51,325.33,329.51,1100.0
2022-03-08 10:50:00,328.85,329.51,327.37,329.51,6545.0,328.85,329.51,327.37,329.51,6545.0
2022-03-08 10:55:00,329.06,329.06,326.74,328.04,4925.0,329.06,329.06,326.74,328.04,4925.0
2022-03-08 11:00:00,328.18,330.6,327.7,329.82,5093.0,328.18,330.6,327.7,329.82,5093.0
2022-03-08 11:05:00,329.38,329.38,326.94,327.96,3204.0,329.38,329.38,326.94,327.96,3204.0
2022-03-08 11:10:00,327.96,328.4,326.16,326.16,8977.0,327.96,328.4,326.16,326.16,8977.0
2022-03-08 11:15:00,327.59,328.13,327.08,327.13,5122.0,327.59,328.13,327.08,327.13,5122.0
2022-03-08 11:20:00,327.06,327.07,324.65,324.66,8299.0,327.06,327.07,324.65,324.66,8299.0
2022-03-08 11:25:00,324.27,325.79,324.11,325.78,13998.0,324.27,325.79,324.11,325.78,13998.0
2022-03-08 11:30:00,326.11,326.11,321.78,322.61,3806.0,326.11,326.11,321.78,322.61,3806.0
2022-03-08 11:35:00,323.63,324.57,323.44,323.46,4200.0,323.63,324.57,323.44,323.46,4200.0
2022-03-08 11:40:00,323.9,325.13,322.58,324.08,5474.0,323.9,325.13,322.58,324.08,5474.0
2022-03-08 11:45:00,323.45,325.99,323.45,325.61,4242.0,323.45,325.99,323.45,325.61,4242.0
2022-03-08 11:50:00,325.95,326.29,325.21,326.23,12553.0,325.95,326.29,325.21,326.23,12553.0
2022-03-08 11:55:00,326.06,326.2,323.26,323.26,5306.0,326.06,326.2,323.26,323.26,5306.0
2022-03-08 12:00:00,323.35,326.54,323.34,325.65,16769.0,323.35,326.54,323.34,325.65,16769.0
2022-03-08 12:05:00,325.59,328.09,325.34,327.6,23414.0,325.59,328.09,325.34,327.6,23414.0
2022-03-08 12:10:00,327.61,336.0,327.61,336.0,18027.0,327.61,336.0,327.61,336.0,18027.0
2022-03-08 12:15:00,336.41,341.34,335.44,341.17,9848.0,336.41,341.34,335.44,341.17,9848.0
2022-03-08 12:20:00,341.13,342.85,339.56,340.09,7928.0,341.13,342.85,339.56,340.09,7928.0
2022-03-08 12:25:00,339.47,343.71,338.94,342.8,12454.0,339.47,343.71,338.94,342.8,12454.0
2022-03-08 12:30:00,343.39,344.9,340.68,344.9,2938.0,343.39,344.9,340.68,344.9,2938.0
2022-03-08 12:35:00,344.7,344.7,342.29,343.98,7696.0,344.7,344.7,342.29,343.98,7696.0
2022-03-08 12:40:00,344.29,344.29,340.62,341.62,6805.0,344.29,344.29,340.62,341.62,6805.0
2022-03-08 12:45:00,341.64,342.43,341.24,341.45,5013.0,341.64,342.43,341.24,341.45,5013.0
2022-03-08 12:50:00,341.35,341.73,338.03,340.7,6559.0,341.35,341.73,338.03,340.7,6559.0
2022-03-08 12:55:00,340.75,341.8,339.97,340.66,3092.0,340.75,341.8,339.97,340.66,3092.0
2022-03-08 13:00:00,341.77,343.71,341.16,343.12,6700.0,341.77,343.71,341.16,343.12,6700.0
2022-03-08 13:05:00,343.11,343.9,342.15,343.84,3315.0,343.11,343.9,342.15,343.84,3315.0
2022-03-08 13:10:00,344.44,344.69,342.42,342.42,7435.0,344.44,344.69,342.42,342.42,7435.0
2022-03-08 13:15:00,342.44,343.28,341.54,342.47,2400.0,342.44,343.28,341.54,342.47,2400.0
2022-03-08 13:20:00,341.63,341.64,340.67,341.3,500.0,341.63,341.64,340.67,341.3,500.0
2022-03-08 13:25:00,340.36,340.87,338.84,339.8,17333.0,340.36,340.87,338.84,339.8,17333.0
2022-03-08 13:30:00,339.36,340.0,338.46,338.46,20229.0,339.36,340.0,338.46,338.46,20229.0
2022-03-08 13:35:00,338.55,339.19,337.67,338.64,4602.0,338.55,339.19,337.67,338.64,4602.0
2022-03-08 13:40:00,337.68,339.05,336.6,339.05,6200.0,337.68,339.05,336.6,339.05,6200.0
2022-03-08 13:45:00,339.17,340.53,338.51,339.01,3810.0,339.17,340.53,338.51,339.01,3810.0
2022-03-08 13:50:00,338.81,338.96,336.8,336.8,3201.0,338.81,338.96,336.8,336.8,3201.0
2022-03-08 13:55:00,336.86,337.4,336.59,336.99,2025.0,336.86,337.4,336.59,336.99,2025.0
2022-03-08 14:00:00,336.47,336.75,334.95,336.75,2983.0,336.47,336.75,334.95,336.75,2983.0
2022-03-08 14:05:00,336.4,337.56,336.19,336.51,1300.0,336.4,337.56,336.19,336.51,1300.0
2022-03-08 14:10:00,336.31,336.31,334.24,336.04,1716.0,336.31,336.31,334.24,336.04,1716.0
2022-03-08 14:15:00,335.26,336.07,335.01,335.26,1600.0,335.26,336.07,335.01,335.26,1600.0
2022-03-08 14:20:00,335.63,336.32,333.2,336.31,1600.0,335.63,336.32,333.2,336.31,1600.0
2022-03-08 14:25:00,336.74,338.18,336.74,338.15,1232.0,336.74,338.18,336.74,338.15,1232.0
2022-03-08 14:30:00,337.5,337.67,335.81,335.81,1351.0,337.5,337.67,335.81,335.81,1351.0
2022-03-08 14:35:00,336.51,337.0,335.75,337.0,2000.0,336.51,337.0,335.75,337.0,2000.0
2022-03-08 14:40:00,337.31,337.93,336.46,337.28,3336.0,337.31,337.93,336.46,337.28,3336.0
2022-03-08 14:45:00,337.98,338.79,336.98,337.49,2100.0,337.98,338.79,336.98,337.49,2100.0
2022-03-08 14:50:00,337.99,338.0,336.22,336.22,4186.0,337.99,338.0,336.22,336.22,4186.0
2022-03-08 14:55:00,336.42,338.42,336.42,338.42,2519.0,336.42,338.42,336.42,338.42,2519.0
2022-03-08 15:00:00,338.41,341.03,337.61,341.03,1203.0,338.41,341.03,337.61,341.03,1203.0
2022-03-08 15:05:00,339.78,341.15,338.76,338.76,2297.0,339.78,341.15,338.76,338.76,2297.0
2022-03-08 15:10:00,338.95,339.15,337.67,338.55,5538.0,338.95,339.15,337.67,338.55,5538.0
2022-03-08 15:15:00,339.15,339.15,337.74,338.3,2381.0,339.15,339.15,337.74,338.3,2381.0
2022-03-08 15:20:00,337.79,338.02,336.68,338.02,2748.0,337.79,338.02,336.68,338.02,2748.0
2022-03-08 15:25:00,337.62,337.71,335.79,336.18,2265.0,337.62,337.71,335.79,336.18,2265.0
2022-03-08 15:30:00,335.38,336.63,335.17,336.08,3008.0,335.38,336.63,335.17,336.08,3008.0
2022-03-08 15:35:00,335.52,336.97,335.17,336.51,1749.0,335.52,336.97,335.17,336.51,1749.0
2022-03-08 15:40:00,336.52,336.52,334.7,334.7,7899.0,336.52,336.52,334.7,334.7,7899.0
2022-03-08 15:45:00,334.3,335.28,333.73,333.97,4799.0,334.3,335.28,333.73,333.97,4799.0
2022-03-08 15:50:00,334.32,336.14,333.84,334.32,14120.0,334.32,336.14,333.84,334.32,14120.0
2022-03-08 15:55:00,333.97,333.97,332.4,332.41,26276.0,333.97,333.97,332.4,332.41,26276.0
2022-03-09 09:30:00,346.45,347.5,344.25,345.76,10885.0,346.45,347.5,344.25,345.76,10885.0
2022-03-09 09:35:00,346.0,349.98,345.88,348.17,6489.0,346.0,349.98,345.88,348.17,6489.0
2022-03-09 09:40:00,348.0,349.0,345.12,348.9,17528.0,348.0,349.0,345.12,348.9,17528.0
2022-03-09 09:45:00,347.37,349.43,347.37,348.62,6830.0,347.37,349.43,347.37,348.62,6830.0
2022-03-09 09:50:00,348.39,349.11,344.99,346.37,4507.0,348.39,349.11,344.99,346.37,4507.0
2022-03-09 09:55:00,345.77,349.52,345.77,348.23,7709.0,345.77,349.52,345.77,348.23,7709.0
2022-03-09 10:00:00,348.69,352.93,348.69,351.29,14128.0,348.69,352.93,348.69,351.29,14128.0
2022-03-09 10:05:00,350.81,351.93,350.32,351.49,2102.0,350.81,351.93,350.32,351.49,2102.0
2022-03-09 10:10:00,350.33,350.78,348.96,349.67,4591.0,350.33,350.78,348.96,349.67,4591.0
2022-03-09 10:15:00,350.39,352.79,348.66,350.29,5263.0,350.39,352.79,348.66,350.29,5263.0
2022-03-09 10:20:00,350.13,351.79,349.32,351.31,2000.0,350.13,351.79,349.32,351.31,2000.0
2022-03-09 10:25:00,351.6,352.95,350.34,352.71,2700.0,351.6,352.95,350.34,352.71,2700.0
2022-03-09 10:30:00,351.65,353.56,351.45,352.98,4168.0,351.65,353.56,351.45,352.98,4168.0
2022-03-09 10:35:00,353.4,354.86,353.3,354.56,5218.0,353.4,354.86,353.3,354.56,5218.0
2022-03-09 10:40:00,354.88,356.21,352.83,353.84,13347.0,354.88,356.21,352.83,353.84,13347.0
2022-03-09 10:45:00,354.33,354.33,351.11,351.15,15140.0,354.33,354.33,351.11,351.15,15140.0
2022-03-09 10:50:00,352.0,352.59,350.0,350.0,10231.0,352.0,352.59,350.0,350.0,10231.0
2022-03-09 10:55:00,350.19,351.48,349.86,350.81,2700.0,350.19,351.48,349.86,350.81,2700.0
2022-03-09 11:00:00,350.82,351.38,349.93,350.0,3881.0,350.82,351.38,349.93,350.0,3881.0
2022-03-09 11:05:00,349.82,350.35,349.22,349.22,968.0,349.82,350.35,349.22,349.22,968.0
2022-03-09 11:10:00,348.37,348.38,347.0,348.11,2350.0,348.37,348.38,347.0,348.11,2350.0
2022-03-09 11:15:00,348.25,349.08,347.33,347.53,1505.0,348.25,349.08,347.33,347.53,1505.0
2022-03-09 11:20:00,348.54,348.97,347.56,348.5,1000.0,348.54,348.97,347.56,348.5,1000.0
2022-03-09 11:25:00,348.0,348.28,347.16,347.63,3113.0,348.0,348.28,347.16,347.63,3113.0
2022-03-09 11:30:00,348.07,349.25,347.9,349.25,600.0,348.07,349.25,347.9,349.25,600.0
2022-03-09 11:35:00,348.86,349.71,347.09,347.09,3395.0,348.86,349.71,347.09,347.09,3395.0
2022-03-09 11:40:00,347.91,349.25,347.91,348.54,1400.0,347.91,349.25,347.91,348.54,1400.0
2022-03-09 11:45:00,347.07,348.38,347.06,348.38,797.0,347.07,348.38,347.06,348.38,797.0
2022-03-09 11:50:00,348.25,348.53,347.0,347.65,2399.0,348.25,348.53,347.0,347.65,2399.0
2022-03-09 11:55:00,347.66,349.08,347.65,348.46,688.0,347.66,349.08,347.65,348.46,688.0
2022-03-09 12:00:00,348.88,349.8,347.8,347.8,1638.0,348.88,349.8,347.8,347.8,1638.0
2022-03-09 12:05:00,347.78,348.96,347.26,348.5,3489.0,347.78,348.96,347.26,348.5,3489.0
2022-03-09 12:10:00,348.59,349.58,347.9,348.92,1592.0,348.59,349.58,347.9,348.92,1592.0
2022-03-09 12:15:00,349.03,349.48,348.49,348.92,4388.0,349.03,349.48,348.49,348.92,4388.0
2022-03-09 12:20:00,348.92,349.32,347.81,349.32,1102.0,348.92,349.32,347.81,349.32,1102.0
2022-03-09 12:25:00,348.51,348.87,347.89,348.87,2900.0,348.51,348.87,347.89,348.87,2900.0
2022-03-09 12:30:00,349.63,349.99,349.23,349.5,700.0,349.63,349.99,349.23,349.5,700.0
2022-03-09 12:35:00,349.87,351.92,349.87,351.92,1100.0,349.87,351.92,349.87,351.92,1100.0
2022-03-09 12:40:00,351.68,351.73,351.12,351.56,2300.0,351.68,351.73,351.12,351.56,2300.0
2022-03-09 12:45:00,351.98,353.97,351.98,353.97,1200.0,351.98,353.97,351.98,353.97,1200.0
2022-03-09 12:50:00,354.77,355.57,353.84,355.4,7639.0,354.77,355.57,353.84,355.4,7639.0
2022-03-09 12:55:00,355.4,355.81,354.11,354.68,5151.0,355.4,355.81,354.11,354.68,5151.0
2022-03-09 13:00:00,353.83,354.41,353.51,353.65,1901.0,353.83,354.41,353.51,353.65,1901.0
2022-03-09 13:05:00,354.17,354.95,354.15,354.95,720.0,354.17,354.95,354.15,354.95,720.0
2022-03-09 13:10:00,355.15,355.6,354.44,355.48,2557.0,355.15,355.6,354.44,355.48,2557.0
2022-03-09 13:15:00,355.04,355.89,355.04,355.47,1415.0,355.04,355.89,355.04,355.47,1415.0
2022-03-09 13:20:00,356.14,356.15,355.04,355.62,1599.0,356.14,356.15,355.04,355.62,1599.0
2022-03-09 13:25:00,356.18,357.25,356.14,357.25,1814.0,356.18,357.25,356.14,357.25,1814.0
2022-03-09 13:30:00,356.58,357.4,355.12,356.31,4627.0,356.58,357.4,355.12,356.31,4627.0
2022-03-09 13:35:00,355.16,355.16,354.54,354.73,400.0,355.16,355.16,354.54,354.73,400.0
2022-03-09 13:40:00,354.63,355.72,354.63,355.21,1201.0,354.63,355.72,354.63,355.21,1201.0
2022-03-09 13:45:00,354.4,354.75,351.89,352.52,4829.0,354.4,354.75,351.89,352.52,4829.0
2022-03-09 13:50:00,353.01,354.19,353.01,353.64,656.0,353.01,354.19,353.01,353.64,656.0
2022-03-09 13:55:00,353.24,353.24,352.21,352.22,642.0,353.24,353.24,352.21,352.22,642.0
2022-03-09 14:00:00,353.37,354.25,352.78,354.25,2592.0,353.37,354.25,352.78,354.25,2592.0
2022-03-09 14:05:00,354.34,354.57,353.29,353.29,6015.0,354.34,354.57,353.29,353.29,6015.0
2022-03-09 14:10:00,353.96,354.18,352.6,352.6,1467.0,353.96,354.18,352.6,352.6,1467.0
2022-03-09 14:15:00,353.53,353.65,352.7,352.7,821.0,353.53,353.65,352.7,352.7,821.0
2022-03-09 14:20:00,352.87,354.15,352.82,353.87,3838.0,352.87,354.15,352.82,353.87,3838.0
2022-03-09 14:25:00,354.51,354.98,353.7,354.27,4575.0,354.51,354.98,353.7,354.27,4575.0
2022-03-09 14:30:00,354.2,355.09,354.04,354.37,523.0,354.2,355.09,354.04,354.37,523.0
2022-03-09 14:35:00,355.11,355.33,353.97,354.1,1743.0,355.11,355.33,353.97,354.1,1743.0
2022-03-09 14:40:00,354.08,354.59,353.79,354.5,1200.0,354.08,354.59,353.79,354.5,1200.0
2022-03-09 14:45:00,354.91,354.96,353.74,353.79,1969.0,354.91,354.96,353.74,353.79,1969.0
2022-03-09 14:50:00,354.08,354.7,352.68,353.09,11243.0,354.08,354.7,352.68,353.09,11243.0
2022-03-09 14:55:00,352.84,353.56,352.34,353.21,1300.0,352.84,353.56,352.34,353.21,1300.0
2022-03-09 15:00:00,353.18,353.79,353.18,353.79,1169.0,353.18,353.79,353.18,353.79,1169.0
2022-03-09 15:05:00,353.79,354.73,353.79,354.73,861.0,353.79,354.73,353.79,354.73,861.0
2022-03-09 15:10:00,354.84,355.85,354.38,355.29,3857.0,354.84,355.85,354.38,355.29,3857.0
2022-03-09 15:15:00,355.09,355.1,354.82,354.82,600.0,355.09,355.1,354.82,354.82,600.0
2022-03-09 15:20:00,354.6,354.6,353.51,353.59,950.0,354.6,354.6,353.51,353.59,950.0
2022-03-09 15:25:00,353.06,353.06,351.09,351.12,6636.0,353.06,353.06,351.09,351.12,6636.0
2022-03-09 15:30:00,351.11,351.45,350.5,351.1,14612.0,351.11,351.45,350.5,351.1,14612.0
2022-03-09 15:35:00,351.11,351.2,349.99,349.99,6980.0,351.11,351.2,349.99,349.99,6980.0
2022-03-09 15:40:00,349.67,350.45,348.65,349.22,7931.0,349.67,350.45,348.65,349.22,7931.0
2022-03-09 15:45:00,349.23,349.97,347.72,347.82,9551.0,349.23,349.97,347.72,347.82,9551.0
2022-03-09 15:50:00,348.5,348.7,347.1,347.98,26374.0,348.5,348.7,347.1,347.98,26374.0
2022-03-09 15:55:00,347.57,347.57,346.09,346.15,42476.0,347.57,347.57,346.09,346.15,42476.0
2022-03-10 09:30:00,338.59,339.72,337.99,338.93,4962.0,338.59,339.72,337.99,338.93,4962.0
2022-03-10 09:35:00,337.53,339.8,337.0,339.2,2621.0,337.53,339.8,337.0,339.2,2621.0
2022-03-10 09:40:00,338.9,339.63,338.0,338.99,1936.0,338.9,339.63,338.0,338.99,1936.0
2022-03-10 09:45:00,339.2,339.2,336.44,337.39,3623.0,339.2,339.2,336.44,337.39,3623.0
2022-03-10 09:50:00,337.39,338.66,336.65,337.16,2100.0,337.39,338.66,336.65,337.16,2100.0
2022-03-10 09:55:00,337.81,341.33,337.81,340.46,1020.0,337.81,341.33,337.81,340.46,1020.0
2022-03-10 10:00:00,340.16,340.16,337.95,338.62,5922.0,340.16,340.16,337.95,338.62,5922.0
2022-03-10 10:05:00,338.39,340.0,338.39,339.99,1000.0,338.39,340.0,338.39,339.99,1000.0
2022-03-10 10:10:00,340.24,344.37,340.24,344.37,1900.0,340.24,344.37,340.24,344.37,1900.0
2022-03-10 10:15:00,344.36,346.75,344.1,346.75,3210.0,344.36,346.75,344.1,346.75,3210.0
2022-03-10 10:20:00,346.97,346.97,345.27,345.27,1905.0,346.97,346.97,345.27,345.27,1905.0
2022-03-10 10:25:00,340.32,340.38,340.32,340.38,559.0,340.32,340.38,340.32,340.38,559.0
2022-03-10 10:30:00,339.81,340.22,337.07,337.07,1280.0,339.81,340.22,337.07,337.07,1280.0
2022-03-10 10:35:00,336.18,337.2,336.18,336.26,2970.0,336.18,337.2,336.18,336.26,2970.0
2022-03-10 10:40:00,336.2,336.43,334.5,334.73,4894.0,336.2,336.43,334.5,334.73,4894.0
2022-03-10 10:45:00,336.49,336.5,336.49,336.5,1260.0,336.49,336.5,336.49,336.5,1260.0
2022-03-10 10:50:00,335.66,336.74,334.46,334.46,4598.0,335.66,336.74,334.46,334.46,4598.0
2022-03-10 10:55:00,333.61,334.65,333.58,333.58,1653.0,333.61,334.65,333.58,333.58,1653.0
2022-03-10 11:00:00,332.73,333.22,332.07,332.77,1797.0,332.73,333.22,332.07,332.77,1797.0
2022-03-10 11:05:00,332.77,333.15,332.0,333.15,2641.0,332.77,333.15,332.0,333.15,2641.0
2022-03-10 11:10:00,333.0,333.07,332.51,332.98,1046.0,333.0,333.07,332.51,332.98,1046.0
2022-03-10 11:15:00,333.33,334.91,333.33,334.2,4357.0,333.33,334.91,333.33,334.2,4357.0
2022-03-10 11:20:00,334.38,334.52,333.95,333.95,1238.0,334.38,334.52,333.95,333.95,1238.0
2022-03-10 11:25:00,333.69,333.7,333.69,333.69,200.0,333.69,333.7,333.69,333.69,200.0
2022-03-10 11:30:00,334.43,335.44,334.28,334.85,6100.0,334.43,335.44,334.28,334.85,6100.0
2022-03-10 11:35:00,334.57,334.57,332.51,332.51,1900.0,334.57,334.57,332.51,332.51,1900.0
2022-03-10 11:40:00,333.21,333.37,331.59,332.0,2900.0,333.21,333.37,331.59,332.0,2900.0
2022-03-10 11:45:00,333.45,333.45,331.65,332.36,4386.0,333.45,333.45,331.65,332.36,4386.0
2022-03-10 11:50:00,332.27,332.27,331.84,331.84,400.0,332.27,332.27,331.84,331.84,400.0
2022-03-10 11:55:00,332.55,333.15,332.54,332.92,2500.0,332.55,333.15,332.54,332.92,2500.0
2022-03-10 12:00:00,332.55,333.37,332.35,333.05,1850.0,332.55,333.37,332.35,333.05,1850.0
2022-03-10 12:05:00,333.27,333.45,332.75,333.45,1200.0,333.27,333.45,332.75,333.45,1200.0
2022-03-10 12:10:00,333.39,335.0,333.39,335.0,620.0,333.39,335.0,333.39,335.0,620.0
2022-03-10 12:15:00,335.01,335.13,334.26,334.6,500.0,335.01,335.13,334.26,334.6,500.0
2022-03-10 12:20:00,334.72,335.69,334.72,335.69,500.0,334.72,335.69,334.72,335.69,500.0
2022-03-10 12:25:00,335.46,335.46,334.89,334.89,600.0,335.46,335.46,334.89,334.89,600.0
2022-03-10 12:30:00,334.88,334.88,333.88,333.88,421.0,334.88,334.88,333.88,333.88,421.0
2022-03-10 12:35:00,333.57,333.75,332.83,333.5,1735.0,333.57,333.75,332.83,333.5,1735.0
2022-03-10 12:40:00,333.69,333.69,332.6,333.12,3202.0,333.69,333.69,332.6,333.12,3202.0
2022-03-10 12:45:00,333.47,335.38,333.18,335.38,2902.0,333.47,335.38,333.18,335.38,2902.0
2022-03-10 12:50:00,335.32,335.77,334.52,334.52,4098.0,335.32,335.77,334.52,334.52,4098.0
2022-03-10 12:55:00,334.94,335.32,334.68,335.1,1564.0,334.94,335.32,334.68,335.1,1564.0
2022-03-10 13:00:00,335.22,335.23,334.12,334.13,202.0,335.22,335.23,334.12,334.13,202.0
2022-03-10 13:05:00,334.0,334.67,333.8,334.1,1200.0,334.0,334.67,333.8,334.1,1200.0
2022-03-10 13:10:00,333.94,334.41,333.94,334.41,1378.0,333.94,334.41,333.94,334.41,1378.0
2022-03-10 13:15:00,333.88,334.74,333.65,334.28,1329.0,333.88,334.74,333.65,334.28,1329.0
2022-03-10 13:20:00,333.76,334.2,332.62,333.16,800.0,333.76,334.2,332.62,333.16,800.0
2022-03-10 13:25:00,332.32,333.02,331.95,332.68,2033.0,332.32,333.02,331.95,332.68,2033.0
2022-03-10 13:30:00,333.0,333.74,332.69,333.74,764.0,333.0,333.74,332.69,333.74,764.0
2022-03-10 13:35:00,333.59,333.59,333.0,333.06,700.0,333.59,333.59,333.0,333.06,700.0
2022-03-10 13:40:00,333.31,333.31,333.18,333.18,200.0,333.31,333.31,333.18,333.18,200.0
2022-03-10 13:45:00,333.67,334.65,333.13,333.68,2469.0,333.67,334.65,333.13,333.68,2469.0
2022-03-10 13:50:00,334.9,335.35,334.12,335.35,1042.0,334.9,335.35,334.12,335.35,1042.0
2022-03-10 13:55:00,334.83,335.28,333.83,333.83,2371.0,334.83,335.28,333.83,333.83,2371.0
2022-03-10 14:00:00,334.41,336.25,334.0,336.25,3951.0,334.41,336.25,334.0,336.25,3951.0
2022-03-10 14:05:00,336.18,337.15,336.18,336.82,8870.0,336.18,337.15,336.18,336.82,8870.0
2022-03-10 14:10:00,336.52,337.01,336.22,337.01,2115.0,336.52,337.01,336.22,337.01,2115.0
2022-03-10 14:15:00,336.77,338.47,336.77,338.47,1406.0,336.77,338.47,336.77,338.47,1406.0
2022-03-10 14:20:00,338.26,338.27,337.58,337.92,304.0,338.26,338.27,337.58,337.92,304.0
2022-03-10 14:25:00,337.97,339.21,337.93,339.18,1000.0,337.97,339.21,337.93,339.18,1000.0
2022-03-10 14:30:00,339.85,339.86,339.03,339.04,600.0,339.85,339.86,339.03,339.04,600.0
2022-03-10 14:35:00,338.57,339.14,338.0,338.54,2521.0,338.57,339.14,338.0,338.54,2521.0
2022-03-10 14:40:00,338.31,338.31,337.97,338.31,585.0,338.31,338.31,337.97,338.31,585.0
2022-03-10 14:45:00,337.97,340.03,337.64,339.64,1728.0,337.97,340.03,337.64,339.64,1728.0
2022-03-10 14:50:00,340.99,340.99,339.7,339.7,3014.0,340.99,340.99,339.7,339.7,3014.0
2022-03-10 14:55:00,340.1,340.72,339.71,340.34,2000.0,340.1,340.72,339.71,340.34,2000.0
2022-03-10 15:00:00,340.36,340.4,337.5,338.0,6170.0,340.36,340.4,337.5,338.0,6170.0
2022-03-10 15:05:00,338.3,338.3,336.92,337.6,1104.0,338.3,338.3,336.92,337.6,1104.0
2022-03-10 15:10:00,337.28,337.71,337.28,337.65,3324.0,337.28,337.71,337.28,337.65,3324.0
2022-03-10 15:15:00,339.19,339.97,338.78,339.97,1270.0,339.19,339.97,338.78,339.97,1270.0
2022-03-10 15:20:00,340.63,340.64,339.13,339.22,1963.0,340.63,340.64,339.13,339.22,1963.0
2022-03-10 15:25:00,339.31,340.5,339.31,340.5,600.0,339.31,340.5,339.31,340.5,600.0
2022-03-10 15:30:00,340.69,341.03,340.21,340.43,1801.0,340.69,341.03,340.21,340.43,1801.0
2022-03-10 15:35:00,340.42,340.42,339.6,339.95,2503.0,340.42,340.42,339.6,339.95,2503.0
2022-03-10 15:40:00,340.19,342.19,340.19,341.72,5665.0,340.19,342.19,340.19,341.72,5665.0
2022-03-10 15:45:00,341.0,341.0,339.9,340.6,5064.0,341.0,341.0,339.9,340.6,5064.0
2022-03-10 15:50:00,340.27,342.85,340.19,342.07,8009.0,340.27,342.85,340.19,342.07,8009.0
2022-03-10 15:55:00,342.1,342.21,340.28,340.78,22327.0,342.1,342.21,340.28,340.78,22327.0
2022-03-11 09:30:00,345.77,345.77,342.8,344.9,4682.0,345.77,345.77,342.8,344.9,4682.0
2022-03-11 09:35:00,342.94,342.99,342.01,342.86,1002.0,342.94,342.99,342.01,342.86,1002.0
2022-03-11 09:40:00,341.63,341.63,338.7,339.47,1928.0,341.63,341.63,338.7,339.47,1928.0
2022-03-11 09:45:00,340.85,341.47,339.88,339.88,700.0,340.85,341.47,339.88,339.88,700.0
2022-03-11 09:50:00,340.67,342.12,337.86,337.86,605.0,340.67,342.12,337.86,337.86,605.0
2022-03-11 09:55:00,335.97,336.3,335.02,336.3,754.0,335.97,336.3,335.02,336.3,754.0
2022-03-11 10:00:00,335.01,335.49,334.26,334.27,807.0,335.01,335.49,334.26,334.27,807.0
2022-03-11 10:05:00,334.73,335.94,334.35,334.36,4785.0,334.73,335.94,334.35,334.36,4785.0
2022-03-11 10:10:00,335.15,335.56,334.54,335.55,801.0,335.15,335.56,334.54,335.55,801.0
2022-03-11 10:15:00,334.79,335.56,333.25,334.68,3363.0,334.79,335.56,333.25,334.68,3363.0
2022-03-11 10:20:00,334.35,334.87,333.56,334.03,1596.0,334.35,334.87,333.56,334.03,1596.0
2022-03-11 10:25:00,334.58,335.95,333.56,335.07,7333.0,334.58,335.95,333.56,335.07,7333.0
2022-03-11 10:30:00,335.52,335.52,335.0,335.0,350.0,335.52,335.52,335.0,335.0,350.0
2022-03-11 10:35:00,335.13,335.79,334.81,335.33,1628.0,335.13,335.79,334.81,335.33,1628.0
2022-03-11 10:40:00,335.33,336.46,335.09,335.09,1400.0,335.33,336.46,335.09,335.09,1400.0
2022-03-11 10:45:00,335.78,337.62,335.74,337.24,1100.0,335.78,337.62,335.74,337.24,1100.0
2022-03-11 10:50:00,336.7,338.23,336.7,337.77,2247.0,336.7,338.23,336.7,337.77,2247.0
2022-03-11 10:55:00,338.26,341.59,338.19,341.59,2332.0,338.26,341.59,338.19,341.59,2332.0
2022-03-11 11:00:00,340.29,340.29,338.6,338.6,1986.0,340.29,340.29,338.6,338.6,1986.0
2022-03-11 11:05:00,339.14,339.67,338.44,338.81,6718.0,339.14,339.67,338.44,338.81,6718.0
2022-03-11 11:10:00,338.44,338.61,337.0,337.6,1640.0,338.44,338.61,337.0,337.6,1640.0
2022-03-11 11:15:00,337.52,338.51,337.39,338.51,1300.0,337.52,338.51,337.39,338.51,1300.0
2022-03-11 11:20:00,339.07,339.3,338.58,338.73,1600.0,339.07,339.3,338.58,338.73,1600.0
2022-03-11 11:25:00,338.75,339.18,337.67,337.67,1042.0,338.75,339.18,337.67,337.67,1042.0
2022-03-11 11:30:00,337.47,337.47,336.39,336.4,1100.0,337.47,337.47,336.39,336.4,1100.0
2022-03-11 11:35:00,336.41,337.91,336.4,337.91,1070.0,336.41,337.91,336.4,337.91,1070.0
2022-03-11 11:40:00,338.56,338.56,337.65,338.02,1000.0,338.56,338.56,337.65,338.02,1000.0
2022-03-11 11:45:00,338.5,339.36,338.17,339.36,1144.0,338.5,339.36,338.17,339.36,1144.0
2022-03-11 11:50:00,338.56,339.19,338.2,338.41,1100.0,338.56,339.19,338.2,338.41,1100.0
2022-03-11 11:55:00,339.27,339.27,338.43,338.85,1608.0,339.27,339.27,338.43,338.85,1608.0
2022-03-11 12:00:00,338.0,338.0,337.0,337.43,940.0,338.0,338.0,337.0,337.43,940.0
2022-03-11 12:05:00,338.47,338.47,336.84,336.98,800.0,338.47,338.47,336.84,336.98,800.0
2022-03-11 12:10:00,337.09,337.21,336.69,336.69,431.0,337.09,337.21,336.69,336.69,431.0
2022-03-11 12:15:00,337.12,337.94,336.91,337.94,1488.0,337.12,337.94,336.91,337.94,1488.0
2022-03-11 12:20:00,338.32,338.45,336.31,336.31,1202.0,338.32,338.45,336.31,336.31,1202.0
2022-03-11 12:25:00,336.24,336.24,336.12,336.12,300.0,336.24,336.24,336.12,336.12,300.0
2022-03-11 12:30:00,335.5,335.85,335.42,335.85,806.0,335.5,335.85,335.42,335.85,806.0
2022-03-11 12:35:00,335.46,335.46,334.54,334.92,1300.0,335.46,335.46,334.54,334.92,1300.0
2022-03-11 12:40:00,334.82,335.25,334.82,335.17,900.0,334.82,335.25,334.82,335.17,900.0
2022-03-11 12:45:00,335.17,335.4,334.67,334.68,1450.0,335.17,335.4,334.67,334.68,1450.0
2022-03-11 12:50:00,334.81,334.81,333.62,333.98,1399.0,334.81,334.81,333.62,333.98,1399.0
2022-03-11 12:55:00,333.68,334.07,333.46,333.57,2000.0,333.68,334.07,333.46,333.57,2000.0
2022-03-11 13:00:00,333.37,333.87,333.03,333.54,2854.0,333.37,333.87,333.03,333.54,2854.0
2022-03-11 13:05:00,333.61,333.72,332.01,332.01,1850.0,333.61,333.72,332.01,332.01,1850.0
2022-03-11 13:10:00,331.94,332.2,331.89,332.2,1036.0,331.94,332.2,331.89,332.2,1036.0
2022-03-11 13:15:00,332.42,333.79,332.42,333.04,3157.0,332.42,333.79,332.42,333.04,3157.0
2022-03-11 13:20:00,332.94,334.65,332.94,334.42,1286.0,332.94,334.65,332.94,334.42,1286.0
2022-03-11 13:25:00,334.28,334.28,334.03,334.25,500.0,334.28,334.28,334.03,334.25,500.0
2022-03-11 13:30:00,333.7,334.39,333.5,334.39,1507.0,333.7,334.39,333.5,334.39,1507.0
2022-03-11 13:35:00,333.96,333.96,333.41,333.41,700.0,333.96,333.96,333.41,333.41,700.0
2022-03-11 13:40:00,333.13,333.77,333.13,333.13,2200.0,333.13,333.77,333.13,333.13,2200.0
2022-03-11 13:45:00,333.73,334.22,333.5,333.99,1000.0,333.73,334.22,333.5,333.99,1000.0
2022-03-11 13:50:00,334.42,334.76,333.05,333.09,1200.0,334.42,334.76,333.05,333.09,1200.0
2022-03-11 13:55:00,333.05,333.17,332.2,332.36,9638.0,333.05,333.17,332.2,332.36,9638.0
2022-03-11 14:00:00,332.0,332.58,331.67,332.32,1001.0,332.0,332.58,331.67,332.32,1001.0
2022-03-11 14:05:00,331.46,332.26,331.46,332.26,1200.0,331.46,332.26,331.46,332.26,1200.0
2022-03-11 14:10:00,331.81,332.24,331.75,332.05,1500.0,331.81,332.24,331.75,332.05,1500.0
2022-03-11 14:15:00,332.06,332.63,330.38,330.38,2929.0,332.06,332.63,330.38,330.38,2929.0
2022-03-11 14:20:00,330.87,331.43,330.72,331.43,900.0,330.87,331.43,330.72,331.43,900.0
2022-03-11 14:25:00,331.6,332.57,331.24,332.57,1040.0,331.6,332.57,331.24,332.57,1040.0
2022-03-11 14:30:00,332.45,332.9,331.17,331.17,1250.0,332.45,332.9,331.17,331.17,1250.0
2022-03-11 14:35:00,331.14,331.48,330.75,330.87,1802.0,331.14,331.48,330.75,330.87,1802.0
2022-03-11 14:40:00,330.23,331.3,330.18,330.81,2000.0,330.23,331.3,330.18,330.81,2000.0
2022-03-11 14:45:00,331.04,331.96,331.02,331.81,3050.0,331.04,331.96,331.02,331.81,3050.0
2022-03-11 14:50:00,331.8,331.8,330.84,331.02,1401.0,331.8,331.8,330.84,331.02,1401.0
2022-03-11 14:55:00,331.29,331.29,330.72,330.72,819.0,331.29,331.29,330.72,330.72,819.0
2022-03-11 15:00:00,330.37,331.3,330.37,331.3,1260.0,330.37,331.3,330.37,331.3,1260.0
2022-03-11 15:05:00,331.57,331.57,330.86,330.91,2134.0,331.57,331.57,330.86,330.91,2134.0
2022-03-11 15:10:00,330.79,331.45,330.41,330.41,1735.0,330.79,331.45,330.41,330.41,1735.0
2022-03-11 15:15:00,330.46,330.73,330.01,330.62,5075.0,330.46,330.73,330.01,330.62,5075.0
2022-03-11 15:20:00,330.0,330.13,329.07,329.07,4995.0,330.0,330.13,329.07,329.07,4995.0
2022-03-11 15:25:00,328.36,328.36,326.82,326.9,3022.0,328.36,328.36,326.82,326.9,3022.0
2022-03-11 15:30:00,326.94,327.44,326.58,326.89,3394.0,326.94,327.44,326.58,326.89,3394.0
2022-03-11 15:35:00,326.87,327.56,326.72,326.94,6105.0,326.87,327.56,326.72,326.94,6105.0
2022-03-11 15:40:00,326.92,327.15,326.58,326.71,14450.0,326.92,327.15,326.58,326.71,14450.0
2022-03-11 15:45:00,326.65,326.92,325.82,326.44,9610.0,326.65,326.92,325.82,326.44,9610.0
2022-03-11 15:50:00,326.48,326.77,325.55,326.13,12610.0,326.48,326.77,325.55,326.13,12610.0
2022-03-11 15:55:00,326.29,326.86,324.57,324.94,37628.0,326.29,326.86,324.57,324.94,37628.0
2022-03-14 09:30:00,328.0,328.74,322.78,325.76,6221.0,328.0,328.74,322.78,325.76,6221.0
2022-03-14 09:35:00,324.26,325.03,320.81,323.41,1700.0,324.26,325.03,320.81,323.41,1700.0
2022-03-14 09:40:00,323.0,328.71,321.0,328.68,6339.0,323.0,328.71,321.0,328.68,6339.0
2022-03-14 09:45:00,328.44,331.58,328.44,329.21,2862.0,328.44,331.58,328.44,329.21,2862.0
2022-03-14 09:50:00,329.46,331.89,328.17,330.83,2672.0,329.46,331.89,328.17,330.83,2672.0
2022-03-14 09:55:00,329.78,331.28,328.92,330.54,2495.0,329.78,331.28,328.92,330.54,2495.0
2022-03-14 10:00:00,330.43,332.76,327.49,330.8,1495.0,330.43,332.76,327.49,330.8,1495.0
2022-03-14 10:05:00,330.9,334.28,330.9,333.95,6104.0,330.9,334.28,330.9,333.95,6104.0
2022-03-14 10:10:00,334.67,337.16,334.67,336.74,1953.0,334.67,337.16,334.67,336.74,1953.0
2022-03-14 10:15:00,336.26,338.15,336.25,337.35,17032.0,336.26,338.15,336.25,337.35,17032.0
2022-03-14 10:20:00,337.24,338.02,336.72,337.49,6414.0,337.24,338.02,336.72,337.49,6414.0
2022-03-14 10:25:00,338.34,338.88,337.33,337.54,4413.0,338.34,338.88,337.33,337.54,4413.0
2022-03-14 10:30:00,337.17,337.95,335.7,335.81,6616.0,337.17,337.95,335.7,335.81,6616.0
2022-03-14 10:35:00,336.62,337.52,335.97,337.14,2871.0,336.62,337.52,335.97,337.14,2871.0
2022-03-14 10:40:00,337.69,338.5,337.12,337.31,2441.0,337.69,338.5,337.12,337.31,2441.0
2022-03-14 10:45:00,337.41,337.86,335.93,336.99,4047.0,337.41,337.86,335.93,336.99,4047.0
2022-03-14 10:50:00,336.41,339.73,335.96,339.19,2186.0,336.41,339.73,335.96,339.19,2186.0
2022-03-14 10:55:00,339.26,340.28,338.03,338.91,5240.0,339.26,340.28,338.03,338.91,5240.0
2022-03-14 11:00:00,338.88,340.01,338.75,338.79,3794.0,338.88,340.01,338.75,338.79,3794.0
2022-03-14 11:05:00,338.81,339.37,336.97,337.88,2867.0,338.81,339.37,336.97,337.88,2867.0
2022-03-14 11:10:00,337.62,337.62,336.03,336.16,7159.0,337.62,337.62,336.03,336.16,7159.0
2022-03-14 11:15:00,336.35,336.71,335.78,335.9,1670.0,336.35,336.71,335.78,335.9,1670.0
2022-03-14 11:20:00,335.86,335.86,334.2,335.0,1721.0,335.86,335.86,334.2,335.0,1721.0
2022-03-14 11:25:00,335.26,335.67,334.86,335.49,1500.0,335.26,335.67,334.86,335.49,1500.0
2022-03-14 11:30:00,335.11,335.21,335.11,335.21,561.0,335.11,335.21,335.11,335.21,561.0
2022-03-14 11:35:00,335.31,335.31,333.8,333.92,1000.0,335.31,335.31,333.8,333.92,1000.0
2022-03-14 11:40:00,334.04,334.39,333.05,333.7,2749.0,334.04,334.39,333.05,333.7,2749.0
2022-03-14 11:45:00,333.35,334.05,333.35,333.42,1575.0,333.35,334.05,333.35,333.42,1575.0
2022-03-14 11:50:00,333.83,334.77,333.8,334.77,800.0,333.83,334.77,333.8,334.77,800.0
2022-03-14 11:55:00,334.0,335.11,334.0,334.81,1091.0,334.0,335.11,334.0,334.81,1091.0
2022-03-14 12:00:00,335.37,335.63,334.35,334.65,1170.0,335.37,335.63,334.35,334.65,1170.0
2022-03-14 12:05:00,334.65,334.93,334.51,334.75,4221.0,334.65,334.93,334.51,334.75,4221.0
2022-03-14 12:10:00,334.64,335.06,331.79,332.23,5169.0,334.64,335.06,331.79,332.23,5169.0
2022-03-14 12:15:00,332.58,333.39,331.37,332.44,11909.0,332.58,333.39,331.37,332.44,11909.0
2022-03-14 12:20:00,332.11,332.56,330.97,331.58,3295.0,332.11,332.56,330.97,331.58,3295.0
2022-03-14 12:25:00,331.23,331.75,330.77,331.71,1472.0,331.23,331.75,330.77,331.71,1472.0
2022-03-14 12:30:00,332.21,332.78,331.4,331.4,500.0,332.21,332.78,331.4,331.4,500.0
2022-03-14 12:35:00,331.07,332.12,330.77,331.63,1505.0,331.07,332.12,330.77,331.63,1505.0
2022-03-14 12:40:00,330.67,332.7,330.67,332.69,1407.0,330.67,332.7,330.67,332.69,1407.0
2022-03-14 12:45:00,331.74,331.74,330.22,330.98,1316.0,331.74,331.74,330.22,330.98,1316.0
2022-03-14 12:50:00,330.67,330.67,327.98,327.98,1134.0,330.67,330.67,327.98,327.98,1134.0
2022-03-14 12:55:00,329.23,330.02,328.95,329.23,3000.0,329.23,330.02,328.95,329.23,3000.0
2022-03-14 13:00:00,328.7,329.24,327.25,327.25,2530.0,328.7,329.24,327.25,327.25,2530.0
2022-03-14 13:05:00,327.64,327.99,327.07,327.12,1268.0,327.64,327.99,327.07,327.12,1268.0
2022-03-14 13:10:00,327.5,328.48,326.65,328.48,2985.0,327.5,328.48,326.65,328.48,2985.0
2022-03-14 13:15:00,328.53,328.53,327.77,327.77,1501.0,328.53,328.53,327.77,327.77,1501.0
2022-03-14 13:20:00,327.78,327.78,326.69,327.6,3638.0,327.78,327.78,326.69,327.6,3638.0
2022-03-14 13:25:00,327.16,327.31,326.23,326.49,1650.0,327.16,327.31,326.23,326.49,1650.0
2022-03-14 13:30:00,326.35,326.35,325.28,326.03,1100.0,326.35,326.35,325.28,326.03,1100.0
2022-03-14 13:35:00,325.6,325.6,323.7,323.7,2233.0,325.6,325.6,323.7,323.7,2233.0
2022-03-14 13:40:00,324.36,324.68,323.25,324.21,5878.0,324.36,324.68,323.25,324.21,5878.0
2022-03-14 13:45:00,324.83,325.04,324.53,324.67,1536.0,324.83,325.04,324.53,324.67,1536.0
2022-03-14 13:50:00,324.8,326.83,324.8,326.74,2298.0,324.8,326.83,324.8,326.74,2298.0
2022-03-14 13:55:00,326.49,326.49,325.09,325.09,9380.0,326.49,326.49,325.09,325.09,9380.0
2022-03-14 14:00:00,325.29,325.29,324.87,324.87,401.0,325.29,325.29,324.87,324.87,401.0
2022-03-14 14:05:00,325.59,325.84,325.59,325.84,200.0,325.59,325.84,325.59,325.84,200.0
2022-03-14 14:10:00,326.23,326.29,325.84,326.29,600.0,326.23,326.29,325.84,326.29,600.0
2022-03-14 14:15:00,325.9,325.9,324.6,324.85,657.0,325.9,325.9,324.6,324.85,657.0
2022-03-14 14:20:00,325.15,325.42,324.54,324.54,800.0,325.15,325.42,324.54,324.54,800.0
2022-03-14 14:25:00,324.62,326.25,324.5,325.29,2027.0,324.62,326.25,324.5,325.29,2027.0
2022-03-14 14:30:00,325.51,326.61,325.51,326.33,1900.0,325.51,326.61,325.51,326.33,1900.0
2022-03-14 14:35:00,327.0,328.26,327.0,327.9,1420.0,327.0,328.26,327.0,327.9,1420.0
2022-03-14 14:40:00,326.83,326.93,326.43,326.43,600.0,326.83,326.93,326.43,326.43,600.0
2022-03-14 14:45:00,325.62,326.03,325.39,325.92,1520.0,325.62,326.03,325.39,325.92,1520.0
2022-03-14 14:50:00,326.22,326.92,325.83,326.73,2675.0,326.22,326.92,325.83,326.73,2675.0
2022-03-14 14:55:00,327.17,327.77,326.73,327.01,2268.0,327.17,327.77,326.73,327.01,2268.0
2022-03-14 15:00:00,327.01,328.05,326.78,327.79,1636.0,327.01,328.05,326.78,327.79,1636.0
2022-03-14 15:05:00,327.44,327.44,326.96,327.09,665.0,327.44,327.44,326.96,327.09,665.0
2022-03-14 15:10:00,326.5,328.44,326.5,328.13,2105.0,326.5,328.44,326.5,328.13,2105.0
2022-03-14 15:15:00,328.03,328.31,327.9,327.93,1347.0,328.03,328.31,327.9,327.93,1347.0
2022-03-14 15:20:00,327.61,327.61,326.47,326.47,3916.0,327.61,327.61,326.47,326.47,3916.0
2022-03-14 15:25:00,326.62,326.62,325.47,325.47,2737.0,326.62,326.62,325.47,325.47,2737.0
2022-03-14 15:30:00,325.37,325.37,324.2,324.41,2045.0,325.37,325.37,324.2,324.41,2045.0
2022-03-14 15:35:00,324.44,324.76,323.95,324.75,3200.0,324.44,324.76,323.95,324.75,3200.0
2022-03-14 15:40:00,324.44,325.0,324.12,324.84,4352.0,324.44,325.0,324.12,324.84,4352.0
2022-03-14 15:45:00,325.19,325.9,324.54,325.03,3600.0,325.19,325.9,324.54,325.03,3600.0
2022-03-14 15:50:00,324.7,325.07,323.69,323.88,5545.0,324.7,325.07,323.69,323.88,5545.0
2022-03-14 15:55:00,324.41,326.0,323.92,325.91,17177.0,324.41,326.0,323.92,325.91,17177.0
2022-03-15 09:30:00,329.0,336.65,326.41,335.2,3625.0,329.0,336.65,326.41,335.2,3625.0
2022-03-15 09:35:00,334.47,335.23,332.2,332.46,1314.0,334.47,335.23,332.2,332.46,1314.0
2022-03-15 09:40:00,329.34,330.9,329.34,329.59,2782.0,329.34,330.9,329.34,329.59,2782.0
2022-03-15 09:45:00,330.3,331.02,326.71,327.19,15816.0,330.3,331.02,326.71,327.19,15816.0
2022-03-15 09:50:00,327.97,330.03,326.21,327.76,2328.0,327.97,330.03,326.21,327.76,2328.0
2022-03-15 09:55:00,327.46,330.83,327.46,330.83,2300.0,327.46,330.83,327.46,330.83,2300.0
2022-03-15 10:00:00,329.94,331.21,329.15,331.21,2100.0,329.94,331.21,329.15,331.21,2100.0
2022-03-15 10:05:00,330.65,331.34,327.75,327.75,5742.0,330.65,331.34,327.75,327.75,5742.0
2022-03-15 10:10:00,327.94,327.94,327.17,327.17,500.0,327.94,327.94,327.17,327.17,500.0
2022-03-15 10:15:00,327.49,330.12,326.91,330.08,3100.0,327.49,330.12,326.91,330.08,3100.0
2022-03-15 10:20:00,331.4,332.29,330.97,332.29,1600.0,331.4,332.29,330.97,332.29,1600.0
2022-03-15 10:25:00,332.15,334.37,332.15,333.49,4415.0,332.15,334.37,332.15,333.49,4415.0
2022-03-15 10:30:00,332.98,334.36,330.84,330.89,13308.0,332.98,334.36,330.84,330.89,13308.0
2022-03-15 10:35:00,331.51,333.62,331.44,333.62,818.0,331.51,333.62,331.44,333.62,818.0
2022-03-15 10:40:00,333.36,334.74,333.0,334.51,3711.0,333.36,334.74,333.0,334.51,3711.0
2022-03-15 10:45:00,334.73,335.11,334.23,334.26,2972.0,334.73,335.11,334.23,334.26,2972.0
2022-03-15 10:50:00,334.69,334.69,333.08,333.58,3777.0,334.69,334.69,333.08,333.58,3777.0
2022-03-15 10:55:00,333.41,333.42,332.39,332.44,2032.0,333.41,333.42,332.39,332.44,2032.0
2022-03-15 11:00:00,331.83,332.49,331.67,332.36,863.0,331.83,332.49,331.67,332.36,863.0
2022-03-15 11:05:00,333.7,333.7,332.5,332.93,1900.0,333.7,333.7,332.5,332.93,1900.0
2022-03-15 11:10:00,332.71,332.71,331.91,332.2,2687.0,332.71,332.71,331.91,332.2,2687.0
2022-03-15 11:15:00,332.43,333.38,330.91,333.05,5311.0,332.43,333.38,330.91,333.05,5311.0
2022-03-15 11:20:00,333.13,333.14,331.46,331.6,837.0,333.13,333.14,331.46,331.6,837.0
2022-03-15 11:25:00,331.96,332.76,331.96,332.76,500.0,331.96,332.76,331.96,332.76,500.0
2022-03-15 11:30:00,332.99,332.99,332.99,332.99,100.0,332.99,332.99,332.99,332.99,100.0
2022-03-15 11:35:00,333.54,333.54,331.97,331.98,920.0,333.54,333.54,331.97,331.98,920.0
2022-03-15 11:40:00,331.5,331.92,331.1,331.1,2263.0,331.5,331.92,331.1,331.1,2263.0
2022-03-15 11:45:00,330.71,331.0,330.03,330.4,3441.0,330.71,331.0,330.03,330.4,3441.0
2022-03-15 11:50:00,331.27,331.32,330.0,330.0,5120.0,331.27,331.32,330.0,330.0,5120.0
2022-03-15 11:55:00,329.16,329.16,328.0,328.0,2502.0,329.16,329.16,328.0,328.0,2502.0
2022-03-15 12:00:00,328.92,328.92,328.26,328.32,550.0,328.92,328.92,328.26,328.32,550.0
2022-03-15 12:05:00,328.99,330.31,328.98,330.31,200.0,328.99,330.31,328.98,330.31,200.0
2022-03-15 12:10:00,330.0,331.0,329.99,330.27,1900.0,330.0,331.0,329.99,330.27,1900.0
2022-03-15 12:15:00,329.53,330.07,329.51,329.89,2417.0,329.53,330.07,329.51,329.89,2417.0
2022-03-15 12:20:00,329.99,329.99,329.4,329.71,405.0,329.99,329.99,329.4,329.71,405.0
2022-03-15 12:25:00,330.47,331.01,330.47,330.98,900.0,330.47,331.01,330.47,330.98,900.0
2022-03-15 12:30:00,331.15,332.75,331.14,332.75,4102.0,331.15,332.75,331.14,332.75,4102.0
2022-03-15 12:35:00,332.76,332.77,332.76,332.76,200.0,332.76,332.77,332.76,332.76,200.0
2022-03-15 12:40:00,332.26,332.26,331.73,331.76,400.0,332.26,332.26,331.73,331.76,400.0
2022-03-15 12:45:00,331.72,331.72,331.25,331.41,700.0,331.72,331.72,331.25,331.41,700.0
2022-03-15 12:50:00,330.9,331.05,330.68,330.68,400.0,330.9,331.05,330.68,330.68,400.0
2022-03-15 12:55:00,332.03,333.17,332.01,333.17,702.0,332.03,333.17,332.01,333.17,702.0
2022-03-15 13:00:00,332.88,334.03,332.88,333.83,1300.0,332.88,334.03,332.88,333.83,1300.0
2022-03-15 13:05:00,333.73,334.22,333.53,333.56,2788.0,333.73,334.22,333.53,333.56,2788.0
2022-03-15 13:10:00,333.19,333.38,332.46,332.46,1680.0,333.19,333.38,332.46,332.46,1680.0
2022-03-15 13:15:00,332.46,332.51,330.67,331.31,6033.0,332.46,332.51,330.67,331.31,6033.0
2022-03-15 13:20:00,331.28,332.03,330.92,331.69,4428.0,331.28,332.03,330.92,331.69,4428.0
2022-03-15 13:25:00,331.74,332.27,331.74,332.04,1967.0,331.74,332.27,331.74,332.04,1967.0
2022-03-15 13:30:00,331.98,333.44,331.68,333.44,1594.0,331.98,333.44,331.68,333.44,1594.0
2022-03-15 13:35:00,334.56,335.04,334.17,334.18,1920.0,334.56,335.04,334.17,334.18,1920.0
2022-03-15 13:40:00,334.62,335.12,334.14,334.85,914.0,334.62,335.12,334.14,334.85,914.0
2022-03-15 13:45:00,334.79,335.21,334.42,334.42,1047.0,334.79,335.21,334.42,334.42,1047.0
2022-03-15 13:50:00,335.21,335.64,335.14,335.14,2537.0,335.21,335.64,335.14,335.14,2537.0
2022-03-15 13:55:00,335.69,335.99,335.36,335.63,546.0,335.69,335.99,335.36,335.63,546.0
2022-03-15 14:00:00,335.93,336.69,335.93,336.47,3411.0,335.93,336.69,335.93,336.47,3411.0
2022-03-15 14:05:00,336.04,337.25,336.0,336.7,1200.0,336.04,337.25,336.0,336.7,1200.0
2022-03-15 14:10:00,336.84,337.17,336.16,336.67,1671.0,336.84,337.17,336.16,336.67,1671.0
2022-03-15 14:15:00,336.83,337.2,336.42,336.81,1089.0,336.83,337.2,336.42,336.81,1089.0
2022-03-15 14:20:00,336.67,337.14,336.67,336.86,1211.0,336.67,337.14,336.67,336.86,1211.0
2022-03-15 14:25:00,336.25,337.15,336.2,336.95,2046.0,336.25,337.15,336.2,336.95,2046.0
2022-03-15 14:30:00,336.77,337.61,336.5,337.57,1330.0,336.77,337.61,336.5,337.57,1330.0
2022-03-15 14:35:00,337.6,337.77,337.06,337.21,1350.0,337.6,337.77,337.06,337.21,1350.0
2022-03-15 14:40:00,337.37,337.78,336.52,336.52,1816.0,337.37,337.78,336.52,336.52,1816.0
2022-03-15 14:45:00,337.43,338.4,337.43,338.4,800.0,337.43,338.4,337.43,338.4,800.0
2022-03-15 14:50:00,338.54,338.69,338.01,338.2,2135.0,338.54,338.69,338.01,338.2,2135.0
2022-03-15 14:55:00,338.25,339.12,337.95,338.75,2903.0,338.25,339.12,337.95,338.75,2903.0
2022-03-15 15:00:00,338.79,339.38,338.79,339.38,1173.0,338.79,339.38,338.79,339.38,1173.0
2022-03-15 15:05:00,338.75,340.15,338.75,339.84,1094.0,338.75,340.15,338.75,339.84,1094.0
2022-03-15 15:10:00,339.65,340.0,338.97,339.26,5358.0,339.65,340.0,338.97,339.26,5358.0
2022-03-15 15:15:00,339.56,341.07,339.33,341.06,2417.0,339.56,341.07,339.33,341.06,2417.0
2022-03-15 15:20:00,341.13,341.37,341.07,341.31,3100.0,341.13,341.37,341.07,341.31,3100.0
2022-03-15 15:25:00,341.67,341.67,341.19,341.46,2484.0,341.67,341.67,341.19,341.46,2484.0
2022-03-15 15:30:00,341.56,343.08,341.56,342.95,5745.0,341.56,343.08,341.56,342.95,5745.0
2022-03-15 15:35:00,342.37,342.53,341.0,341.32,6889.0,342.37,342.53,341.0,341.32,6889.0
2022-03-15 15:40:00,341.56,341.57,340.19,340.69,4996.0,341.56,341.57,340.19,340.69,4996.0
2022-03-15 15:45:00,340.52,340.68,339.66,340.5,6306.0,340.52,340.68,339.66,340.5,6306.0
2022-03-15 15:50:00,340.5,341.28,340.12,340.79,9312.0,340.5,341.28,340.12,340.79,9312.0
2022-03-15 15:55:00,340.88,340.91,339.77,340.33,24960.0,340.88,340.91,339.77,340.33,24960.0
2022-03-16 09:30:00,345.0,345.0,345.0,345.0,0.0,345.0,345.0,345.0,345.0,0.0
2022-03-16 09:35:00,345.48,349.99,345.48,349.99,9313.0,345.48,349.99,345.48,349.99,9313.0
2022-03-16 09:40:00,348.62,352.3,348.0,351.3,13144.0,348.62,352.3,348.0,351.3,13144.0
2022-03-16 09:45:00,351.28,353.74,351.27,353.0,5350.0,351.28,353.74,351.27,353.0,5350.0
2022-03-16 09:50:00,353.0,353.0,350.0,350.62,6250.0,353.0,353.0,350.0,350.62,6250.0
2022-03-16 09:55:00,349.95,352.14,348.83,348.83,3961.0,349.95,352.14,348.83,348.83,3961.0
2022-03-16 10:00:00,349.89,351.56,348.14,349.02,6905.0,349.89,351.56,348.14,349.02,6905.0
2022-03-16 10:05:00,348.47,348.94,347.51,348.42,4003.0,348.47,348.94,347.51,348.42,4003.0
2022-03-16 10:10:00,348.29,350.88,347.16,350.44,3776.0,348.29,350.88,347.16,350.44,3776.0
2022-03-16 10:15:00,351.02,353.31,350.5,352.73,9502.0,351.02,353.31,350.5,352.73,9502.0
2022-03-16 10:20:00,352.9,354.28,351.32,353.98,17599.0,352.9,354.28,351.32,353.98,17599.0
2022-03-16 10:25:00,354.0,356.67,353.47,356.57,2200.0,354.0,356.67,353.47,356.57,2200.0
2022-03-16 10:30:00,355.6,356.8,354.7,355.83,5196.0,355.6,356.8,354.7,355.83,5196.0
2022-03-16 10:35:00,355.2,355.21,353.63,354.43,1404.0,355.2,355.21,353.63,354.43,1404.0
2022-03-16 10:40:00,354.99,355.32,352.11,352.26,1153.0,354.99,355.32,352.11,352.26,1153.0
2022-03-16 10:45:00,351.55,351.55,350.01,350.01,1700.0,351.55,351.55,350.01,350.01,1700.0
2022-03-16 10:50:00,349.83,350.77,349.83,350.49,800.0,349.83,350.77,349.83,350.49,800.0
2022-03-16 10:55:00,350.29,351.38,350.01,350.07,7271.0,350.29,351.38,350.01,350.07,7271.0
2022-03-16 11:00:00,351.0,351.65,350.76,351.64,1000.0,351.0,351.65,350.76,351.64,1000.0
2022-03-16 11:05:00,351.42,351.42,350.35,350.36,633.0,351.42,351.42,350.35,350.36,633.0
2022-03-16 11:10:00,351.07,352.03,350.86,351.5,1300.0,351.07,352.03,350.86,351.5,1300.0
2022-03-16 11:15:00,352.04,352.7,351.07,351.15,5650.0,352.04,352.7,351.07,351.15,5650.0
2022-03-16 11:20:00,351.71,352.48,351.71,352.48,800.0,351.71,352.48,351.71,352.48,800.0
2022-03-16 11:25:00,352.98,352.98,351.83,352.09,700.0,352.98,352.98,351.83,352.09,700.0
2022-03-16 11:30:00,352.5,353.82,352.5,353.17,2996.0,352.5,353.82,352.5,353.17,2996.0
2022-03-16 11:35:00,353.16,353.17,352.5,352.62,1000.0,353.16,353.17,352.5,352.62,1000.0
2022-03-16 11:40:00,352.06,352.6,351.63,352.14,500.0,352.06,352.6,351.63,352.14,500.0
2022-03-16 11:45:00,352.14,352.14,351.78,351.78,200.0,352.14,352.14,351.78,351.78,200.0
2022-03-16 11:50:00,352.03,353.97,352.03,353.96,1887.0,352.03,353.97,352.03,353.96,1887.0
2022-03-16 11:55:00,353.74,354.94,353.73,354.32,1600.0,353.74,354.94,353.73,354.32,1600.0
2022-03-16 12:00:00,354.47,355.18,353.79,353.8,2043.0,354.47,355.18,353.79,353.8,2043.0
2022-03-16 12:05:00,353.82,353.82,353.82,353.82,100.0,353.82,353.82,353.82,353.82,100.0
2022-03-16 12:10:00,353.8,353.83,353.4,353.4,700.0,353.8,353.83,353.4,353.4,700.0
2022-03-16 12:15:00,353.18,353.18,353.17,353.18,100.0,353.18,353.18,353.17,353.18,100.0
2022-03-16 12:20:00,353.02,354.08,352.17,352.88,5800.0,353.02,354.08,352.17,352.88,5800.0
2022-03-16 12:25:00,352.32,353.0,352.05,352.06,1400.0,352.32,353.0,352.05,352.06,1400.0
2022-03-16 12:30:00,352.06,352.47,351.62,352.02,878.0,352.06,352.47,351.62,352.02,878.0
2022-03-16 12:35:00,351.54,351.61,350.86,350.94,3413.0,351.54,351.61,350.86,350.94,3413.0
2022-03-16 12:40:00,350.62,350.62,350.62,350.62,100.0,350.62,350.62,350.62,350.62,100.0
2022-03-16 12:45:00,350.88,350.89,348.8,349.01,2735.0,350.88,350.89,348.8,349.01,2735.0
2022-03-16 12:50:00,348.88,349.78,348.48,349.32,2100.0,348.88,349.78,348.48,349.32,2100.0
2022-03-16 12:55:00,349.31,350.33,349.16,349.78,1685.0,349.31,350.33,349.16,349.78,1685.0
2022-03-16 13:00:00,349.99,350.91,349.99,350.37,1100.0,349.99,350.91,349.99,350.37,1100.0
2022-03-16 13:05:00,349.77,349.81,348.13,348.43,2350.0,349.77,349.81,348.13,348.43,2350.0
2022-03-16 13:10:00,348.09,348.31,347.52,348.29,1957.0,348.09,348.31,347.52,348.29,1957.0
2022-03-16 13:15:00,347.49,348.07,347.49,347.79,1292.0,347.49,348.07,347.49,347.79,1292.0
2022-03-16 13:20:00,347.69,347.69,346.53,347.62,1502.0,347.69,347.69,346.53,347.62,1502.0
2022-03-16 13:25:00,347.26,347.71,347.23,347.45,794.0,347.26,347.71,347.23,347.45,794.0
2022-03-16 13:30:00,347.41,348.45,347.07,348.1,600.0,347.41,348.45,347.07,348.1,600.0
2022-03-16 13:35:00,348.61,349.48,348.5,348.5,1114.0,348.61,349.48,348.5,348.5,1114.0
2022-03-16 13:40:00,348.57,348.58,348.57,348.57,100.0,348.57,348.58,348.57,348.57,100.0
2022-03-16 13:45:00,348.2,348.89,348.2,348.34,900.0,348.2,348.89,348.2,348.34,900.0
2022-03-16 13:50:00,348.22,348.54,347.62,347.8,1100.0,348.22,348.54,347.62,347.8,1100.0
2022-03-16 13:55:00,347.99,348.45,347.99,348.0,1199.0,347.99,348.45,347.99,348.0,1199.0
2022-03-16 14:00:00,347.62,347.63,344.32,344.35,2535.0,347.62,347.63,344.32,344.35,2535.0
2022-03-16 14:05:00,344.64,345.79,341.34,342.17,6143.0,344.64,345.79,341.34,342.17,6143.0
2022-03-16 14:10:00,342.74,342.98,339.46,340.73,10645.0,342.74,342.98,339.46,340.73,10645.0
2022-03-16 14:15:00,340.08,342.46,339.82,342.21,8392.0,340.08,342.46,339.82,342.21,8392.0
2022-03-16 14:20:00,342.61,342.61,340.0,340.0,1400.0,342.61,342.61,340.0,340.0,1400.0
2022-03-16 14:25:00,339.93,341.34,339.0,339.49,5336.0,339.93,341.34,339.0,339.49,5336.0
2022-03-16 14:30:00,339.28,340.07,337.58,338.76,2408.0,339.28,340.07,337.58,338.76,2408.0
2022-03-16 14:35:00,338.13,341.24,338.13,340.51,1400.0,338.13,341.24,338.13,340.51,1400.0
2022-03-16 14:40:00,341.1,344.51,341.1,344.18,4086.0,341.1,344.51,341.1,344.18,4086.0
2022-03-16 14:45:00,343.97,345.96,343.97,345.59,2114.0,343.97,345.96,343.97,345.59,2114.0
2022-03-16 14:50:00,344.99,346.85,344.99,345.94,2900.0,344.99,346.85,344.99,345.94,2900.0
2022-03-16 14:55:00,346.31,348.15,346.31,346.53,1700.0,346.31,348.15,346.31,346.53,1700.0
2022-03-16 15:00:00,346.14,346.6,345.59,346.6,1000.0,346.14,346.6,345.59,346.6,1000.0
2022-03-16 15:05:00,347.65,347.65,346.23,346.81,1793.0,347.65,347.65,346.23,346.81,1793.0
2022-03-16 15:10:00,346.97,347.19,346.6,347.0,1942.0,346.97,347.19,346.6,347.0,1942.0
2022-03-16 15:15:00,347.68,348.47,347.1,347.37,1800.0,347.68,348.47,347.1,347.37,1800.0
2022-03-16 15:20:00,348.03,349.4,348.02,348.28,5453.0,348.03,349.4,348.02,348.28,5453.0
2022-03-16 15:25:00,348.17,349.15,348.16,348.98,2800.0,348.17,349.15,348.16,348.98,2800.0
2022-03-16 15:30:00,349.27,349.5,347.94,348.29,2107.0,349.27,349.5,347.94,348.29,2107.0
2022-03-16 15:35:00,348.44,349.23,347.68,348.94,12547.0,348.44,349.23,347.68,348.94,12547.0
2022-03-16 15:40:00,348.97,351.25,348.7,351.03,6708.0,348.97,351.25,348.7,351.03,6708.0
2022-03-16 15:45:00,350.81,353.01,350.81,352.31,17608.0,350.81,353.01,350.81,352.31,17608.0
2022-03-16 15:50:00,352.07,352.57,351.35,351.74,8524.0,352.07,352.57,351.35,351.74,8524.0
2022-03-16 15:55:00,351.1,352.9,351.1,352.59,18762.0,351.1,352.9,351.1,352.59,18762.0
2022-03-17 09:30:00,361.1,362.24,360.07,362.24,1260.0,361.1,362.24,360.07,362.24,1260.0
2022-03-17 09:35:00,361.45,363.77,359.52,362.36,20106.0,361.45,363.77,359.52,362.36,20106.0
2022-03-17 09:40:00,362.98,363.48,355.75,356.9,15710.0,362.98,363.48,355.75,356.9,15710.0
2022-03-17 09:45:00,357.38,357.38,353.47,353.47,9264.0,357.38,357.38,353.47,353.47,9264.0
2022-03-17 09:50:00,354.33,362.53,354.33,361.79,10908.0,354.33,362.53,354.33,361.79,10908.0
2022-03-17 09:55:00,361.91,365.94,361.29,365.4,9641.0,361.91,365.94,361.29,365.4,9641.0
2022-03-17 10:00:00,365.4,365.9,362.6,364.5,4200.0,365.4,365.9,362.6,364.5,4200.0
2022-03-17 10:05:00,364.56,366.61,362.0,363.3,3372.0,364.56,366.61,362.0,363.3,3372.0
2022-03-17 10:10:00,362.87,362.9,360.0,361.36,5668.0,362.87,362.9,360.0,361.36,5668.0
2022-03-17 10:15:00,360.2,360.2,357.95,359.23,2244.0,360.2,360.2,357.95,359.23,2244.0
2022-03-17 10:20:00,358.1,358.57,357.36,358.57,3600.0,358.1,358.57,357.36,358.57,3600.0
2022-03-17 10:25:00,358.84,359.14,356.35,356.43,4999.0,358.84,359.14,356.35,356.43,4999.0
2022-03-17 10:30:00,357.02,357.02,354.45,355.2,5187.0,357.02,357.02,354.45,355.2,5187.0
2022-03-17 10:35:00,355.13,355.13,352.81,353.48,3723.0,355.13,355.13,352.81,353.48,3723.0
2022-03-17 10:40:00,354.11,354.21,350.75,352.34,8841.0,354.11,354.21,350.75,352.34,8841.0
2022-03-17 10:45:00,353.26,353.26,351.13,351.49,1615.0,353.26,353.26,351.13,351.49,1615.0
2022-03-17 10:50:00,350.84,351.14,350.57,350.98,977.0,350.84,351.14,350.57,350.98,977.0
2022-03-17 10:55:00,350.88,352.44,350.88,352.06,3300.0,350.88,352.44,350.88,352.06,3300.0
2022-03-17 11:00:00,351.19,351.32,350.5,351.32,2914.0,351.19,351.32,350.5,351.32,2914.0
2022-03-17 11:05:00,351.11,353.0,350.47,353.0,2163.0,351.11,353.0,350.47,353.0,2163.0
2022-03-17 11:10:00,353.98,353.98,352.74,352.74,1100.0,353.98,353.98,352.74,352.74,1100.0
2022-03-17 11:15:00,352.79,354.87,352.77,354.87,2148.0,352.79,354.87,352.77,354.87,2148.0
2022-03-17 11:20:00,355.07,355.07,354.16,354.94,741.0,355.07,355.07,354.16,354.94,741.0
2022-03-17 11:25:00,354.12,355.86,354.12,354.83,800.0,354.12,355.86,354.12,354.83,800.0
2022-03-17 11:30:00,355.05,355.05,353.6,354.0,3154.0,355.05,355.05,353.6,354.0,3154.0
2022-03-17 11:35:00,354.87,355.63,354.86,355.0,700.0,354.87,355.63,354.86,355.0,700.0
2022-03-17 11:40:00,355.79,356.0,355.43,355.44,900.0,355.79,356.0,355.43,355.44,900.0
2022-03-17 11:45:00,355.71,356.41,354.0,354.0,4732.0,355.71,356.41,354.0,354.0,4732.0
2022-03-17 11:50:00,353.25,354.08,352.87,354.07,2548.0,353.25,354.08,352.87,354.07,2548.0
2022-03-17 11:55:00,353.93,355.62,353.93,354.5,3010.0,353.93,355.62,353.93,354.5,3010.0
2022-03-17 12:00:00,354.48,355.01,353.85,354.59,1450.0,354.48,355.01,353.85,354.59,1450.0
2022-03-17 12:05:00,353.64,356.23,353.64,355.4,6767.0,353.64,356.23,353.64,355.4,6767.0
2022-03-17 12:10:00,355.4,355.4,353.89,354.53,1000.0,355.4,355.4,353.89,354.53,1000.0
2022-03-17 12:15:00,353.98,353.98,352.29,353.94,2324.0,353.98,353.98,352.29,353.94,2324.0
2022-03-17 12:20:00,354.0,355.43,353.99,355.43,713.0,354.0,355.43,353.99,355.43,713.0
2022-03-17 12:25:00,354.81,354.81,353.93,354.38,1042.0,354.81,354.81,353.93,354.38,1042.0
2022-03-17 12:30:00,354.42,354.42,353.17,353.92,4064.0,354.42,354.42,353.17,353.92,4064.0
2022-03-17 12:35:00,353.9,353.93,353.88,353.93,300.0,353.9,353.93,353.88,353.93,300.0
2022-03-17 12:40:00,354.1,354.73,353.5,354.73,900.0,354.1,354.73,353.5,354.73,900.0
2022-03-17 12:45:00,354.5,354.55,353.89,353.9,900.0,354.5,354.55,353.89,353.9,900.0
2022-03-17 12:50:00,354.27,354.67,354.27,354.41,700.0,354.27,354.67,354.27,354.41,700.0
2022-03-17 12:55:00,354.84,355.98,354.84,355.97,600.0,354.84,355.98,354.84,355.97,600.0
2022-03-17 13:00:00,355.81,355.81,354.79,355.26,702.0,355.81,355.81,354.79,355.26,702.0
2022-03-17 13:05:00,355.56,355.69,354.91,354.92,700.0,355.56,355.69,354.91,354.92,700.0
2022-03-17 13:10:00,354.88,354.9,353.45,353.45,3397.0,354.88,354.9,353.45,353.45,3397.0
2022-03-17 13:15:00,353.35,355.17,353.35,354.4,1135.0,353.35,355.17,353.35,354.4,1135.0
2022-03-17 13:20:00,355.04,356.32,355.0,356.28,1126.0,355.04,356.32,355.0,356.28,1126.0
2022-03-17 13:25:00,356.51,357.59,356.51,357.34,1620.0,356.51,357.59,356.51,357.34,1620.0
2022-03-17 13:30:00,357.37,358.15,356.83,356.86,910.0,357.37,358.15,356.83,356.86,910.0
2022-03-17 13:35:00,356.85,357.28,356.84,357.15,602.0,356.85,357.28,356.84,357.15,602.0
2022-03-17 13:40:00,357.72,358.63,357.72,358.46,1212.0,357.72,358.63,357.72,358.46,1212.0
2022-03-17 13:45:00,358.49,359.44,358.49,359.34,837.0,358.49,359.44,358.49,359.34,837.0
2022-03-17 13:50:00,359.46,359.46,358.88,359.26,1414.0,359.46,359.46,358.88,359.26,1414.0
2022-03-17 13:55:00,358.86,359.64,358.56,358.85,3094.0,358.86,359.64,358.56,358.85,3094.0
2022-03-17 14:00:00,358.54,358.81,358.44,358.81,1357.0,358.54,358.81,358.44,358.81,1357.0
2022-03-17 14:05:00,359.27,360.33,358.79,360.28,2398.0,359.27,360.33,358.79,360.28,2398.0
2022-03-17 14:10:00,360.23,360.69,360.23,360.68,1300.0,360.23,360.69,360.23,360.68,1300.0
2022-03-17 14:15:00,361.13,361.85,361.12,361.55,1449.0,361.13,361.85,361.12,361.55,1449.0
2022-03-17 14:20:00,361.59,361.91,361.09,361.1,1915.0,361.59,361.91,361.09,361.1,1915.0
2022-03-17 14:25:00,361.42,362.48,361.18,362.48,2060.0,361.42,362.48,361.18,362.48,2060.0
2022-03-17 14:30:00,361.96,362.42,360.94,361.27,4819.0,361.96,362.42,360.94,361.27,4819.0
2022-03-17 14:35:00,361.51,361.51,360.99,361.31,1700.0,361.51,361.51,360.99,361.31,1700.0
2022-03-17 14:40:00,361.04,361.08,361.04,361.08,200.0,361.04,361.08,361.04,361.08,200.0
2022-03-17 14:45:00,361.28,361.28,360.61,361.26,1315.0,361.28,361.28,360.61,361.26,1315.0
2022-03-17 14:50:00,360.95,360.95,360.37,360.67,900.0,360.95,360.95,360.37,360.67,900.0
2022-03-17 14:55:00,360.44,361.14,360.44,360.75,1300.0,360.44,361.14,360.44,360.75,1300.0
2022-03-17 15:00:00,360.74,361.65,360.7,361.28,1839.0,360.74,361.65,360.7,361.28,1839.0
2022-03-17 15:05:00,361.28,361.29,360.31,360.63,4018.0,361.28,361.29,360.31,360.63,4018.0
2022-03-17 15:10:00,360.78,360.78,358.23,358.23,2592.0,360.78,360.78,358.23,358.23,2592.0
2022-03-17 15:15:00,358.83,359.56,358.31,359.25,2561.0,358.83,359.56,358.31,359.25,2561.0
2022-03-17 15:20:00,359.23,359.5,358.9,359.01,3280.0,359.23,359.5,358.9,359.01,3280.0
2022-03-17 15:25:00,359.34,360.63,359.21,360.62,2709.0,359.34,360.63,359.21,360.62,2709.0
2022-03-17 15:30:00,361.2,361.31,360.41,360.46,3400.0,361.2,361.31,360.41,360.46,3400.0
2022-03-17 15:35:00,360.58,362.08,360.56,362.08,3943.0,360.58,362.08,360.56,362.08,3943.0
2022-03-17 15:40:00,362.0,364.12,361.94,363.44,8304.0,362.0,364.12,361.94,363.44,8304.0
2022-03-17 15:45:00,363.54,365.09,363.52,364.74,9143.0,363.54,365.09,363.52,364.74,9143.0
2022-03-17 15:50:00,364.69,365.0,363.25,363.61,6874.0,364.69,365.0,363.25,363.61,6874.0
2022-03-17 15:55:00,363.76,363.99,362.78,363.8,26246.0,363.76,363.99,362.78,363.8,26246.0
2022-03-18 09:30:00,360.0,363.0,360.0,363.0,12836.0,360.0,363.0,360.0,363.0,12836.0
2022-03-18 09:35:00,363.45,363.62,361.01,361.01,1280.0,363.45,363.62,361.01,361.01,1280.0
2022-03-18 09:40:00,361.21,363.3,361.1,361.69,1824.0,361.21,363.3,361.1,361.69,1824.0
2022-03-18 09:45:00,363.26,365.38,362.5,364.96,6083.0,363.26,365.38,362.5,364.96,6083.0
2022-03-18 09:50:00,364.15,364.22,360.96,362.8,4850.0,364.15,364.22,360.96,362.8,4850.0
2022-03-18 09:55:00,362.99,367.76,362.96,367.33,6830.0,362.99,367.76,362.96,367.33,6830.0
2022-03-18 10:00:00,368.33,370.92,367.83,370.92,2166.0,368.33,370.92,367.83,370.92,2166.0
2022-03-18 10:05:00,370.73,373.85,370.59,372.56,3420.0,370.73,373.85,370.59,372.56,3420.0
2022-03-18 10:10:00,373.31,373.85,372.02,373.48,3000.0,373.31,373.85,372.02,373.48,3000.0
2022-03-18 10:15:00,372.84,373.82,372.27,372.91,3894.0,372.84,373.82,372.27,372.91,3894.0
2022-03-18 10:20:00,372.63,375.64,372.5,375.37,7183.0,372.63,375.64,372.5,375.37,7183.0
2022-03-18 10:25:00,375.04,376.36,374.57,374.76,7448.0,375.04,376.36,374.57,374.76,7448.0
2022-03-18 10:30:00,374.92,376.08,373.0,373.0,4959.0,374.92,376.08,373.0,373.0,4959.0
2022-03-18 10:35:00,374.01,374.53,371.38,371.38,4472.0,374.01,374.53,371.38,371.38,4472.0
2022-03-18 10:40:00,371.15,371.91,370.84,371.46,1650.0,371.15,371.91,370.84,371.46,1650.0
2022-03-18 10:45:00,371.73,372.61,370.74,371.0,2917.0,371.73,372.61,370.74,371.0,2917.0
2022-03-18 10:50:00,370.25,371.63,369.81,371.63,3109.0,370.25,371.63,369.81,371.63,3109.0
2022-03-18 10:55:00,372.2,373.76,372.11,372.8,3019.0,372.2,373.76,372.11,372.8,3019.0
2022-03-18 11:00:00,371.96,373.6,371.96,372.96,1714.0,371.96,373.6,371.96,372.96,1714.0
2022-03-18 11:05:00,372.42,372.85,371.92,372.32,1000.0,372.42,372.85,371.92,372.32,1000.0
2022-03-18 11:10:00,371.66,371.93,370.23,371.09,1950.0,371.66,371.93,370.23,371.09,1950.0
2022-03-18 11:15:00,371.08,373.2,370.2,371.64,13368.0,371.08,373.2,370.2,371.64,13368.0
2022-03-18 11:20:00,371.09,372.35,371.09,371.68,1032.0,371.09,372.35,371.09,371.68,1032.0
2022-03-18 11:25:00,371.4,371.4,368.83,369.8,5856.0,371.4,371.4,368.83,369.8,5856.0
2022-03-18 11:30:00,370.0,370.0,367.15,368.81,13159.0,370.0,370.0,367.15,368.81,13159.0
2022-03-18 11:35:00,369.12,370.26,368.57,369.21,1600.0,369.12,370.26,368.57,369.21,1600.0
2022-03-18 11:40:00,369.49,369.49,368.13,368.33,1730.0,369.49,369.49,368.13,368.33,1730.0
2022-03-18 11:45:00,368.32,368.91,368.0,368.2,2278.0,368.32,368.91,368.0,368.2,2278.0
2022-03-18 11:50:00,368.88,369.41,368.31,368.31,1400.0,368.88,369.41,368.31,368.31,1400.0
2022-03-18 11:55:00,368.35,368.69,367.81,368.22,1520.0,368.35,368.69,367.81,368.22,1520.0
2022-03-18 12:00:00,367.71,368.42,367.43,368.25,2300.0,367.71,368.42,367.43,368.25,2300.0
2022-03-18 12:05:00,368.09,368.29,367.84,367.84,500.0,368.09,368.29,367.84,367.84,500.0
2022-03-18 12:10:00,367.67,368.2,367.18,367.39,1973.0,367.67,368.2,367.18,367.39,1973.0
2022-03-18 12:15:00,368.1,368.9,367.71,368.76,730.0,368.1,368.9,367.71,368.76,730.0
2022-03-18 12:20:00,369.08,369.31,368.13,368.67,1100.0,369.08,369.31,368.13,368.67,1100.0
2022-03-18 12:25:00,368.4,369.6,368.4,369.6,2190.0,368.4,369.6,368.4,369.6,2190.0
2022-03-18 12:30:00,369.65,370.74,369.1,370.7,2106.0,369.65,370.74,369.1,370.7,2106.0
2022-03-18 12:35:00,370.92,371.48,370.53,371.03,5901.0,370.92,371.48,370.53,371.03,5901.0
2022-03-18 12:40:00,371.69,371.76,370.16,371.76,4184.0,371.69,371.76,370.16,371.76,4184.0
2022-03-18 12:45:00,371.79,372.2,371.01,371.01,10685.0,371.79,372.2,371.01,371.01,10685.0
2022-03-18 12:50:00,371.01,371.39,369.92,370.8,3219.0,371.01,371.39,369.92,370.8,3219.0
2022-03-18 12:55:00,370.6,371.42,370.3,370.7,3661.0,370.6,371.42,370.3,370.7,3661.0
2022-03-18 13:00:00,370.57,371.22,370.32,370.38,2665.0,370.57,371.22,370.32,370.38,2665.0
2022-03-18 13:05:00,369.81,371.14,369.21,369.31,2600.0,369.81,371.14,369.21,369.31,2600.0
2022-03-18 13:10:00,369.96,370.0,368.7,369.86,1136.0,369.96,370.0,368.7,369.86,1136.0
2022-03-18 13:15:00,369.3,369.87,368.75,369.29,1753.0,369.3,369.87,368.75,369.29,1753.0
2022-03-18 13:20:00,368.77,369.38,367.65,369.03,3122.0,368.77,369.38,367.65,369.03,3122.0
2022-03-18 13:25:00,369.42,369.43,368.7,368.71,2006.0,369.42,369.43,368.7,368.71,2006.0
2022-03-18 13:30:00,368.86,368.89,368.71,368.88,608.0,368.86,368.89,368.71,368.88,608.0
2022-03-18 13:35:00,369.0,369.02,367.49,367.72,4293.0,369.0,369.02,367.49,367.72,4293.0
2022-03-18 13:40:00,367.34,367.73,367.34,367.73,900.0,367.34,367.73,367.34,367.73,900.0
2022-03-18 13:45:00,367.81,368.27,367.07,367.07,1900.0,367.81,368.27,367.07,367.07,1900.0
2022-03-18 13:50:00,367.37,368.05,367.07,368.02,2000.0,367.37,368.05,367.07,368.02,2000.0
2022-03-18 13:55:00,368.24,368.74,367.07,367.86,4317.0,368.24,368.74,367.07,367.86,4317.0
2022-03-18 14:00:00,367.92,368.32,367.5,367.72,1827.0,367.92,368.32,367.5,367.72,1827.0
2022-03-18 14:05:00,367.42,368.01,367.42,367.65,1625.0,367.42,368.01,367.42,367.65,1625.0
2022-03-18 14:10:00,367.58,367.58,366.16,367.09,2402.0,367.58,367.58,366.16,367.09,2402.0
2022-03-18 14:15:00,367.36,367.49,367.01,367.2,1700.0,367.36,367.49,367.01,367.2,1700.0
2022-03-18 14:20:00,367.17,367.31,366.84,366.84,1600.0,367.17,367.31,366.84,366.84,1600.0
2022-03-18 14:25:00,367.03,367.03,365.37,366.64,4381.0,367.03,367.03,365.37,366.64,4381.0
2022-03-18 14:30:00,366.48,367.23,366.47,367.2,2907.0,366.48,367.23,366.47,367.2,2907.0
2022-03-18 14:35:00,367.2,367.94,367.2,367.43,3371.0,367.2,367.94,367.2,367.43,3371.0
2022-03-18 14:40:00,367.29,367.29,365.83,366.48,2564.0,367.29,367.29,365.83,366.48,2564.0
2022-03-18 14:45:00,366.29,366.58,365.44,366.2,3100.0,366.29,366.58,365.44,366.2,3100.0
2022-03-18 14:50:00,366.58,367.19,366.54,367.19,1534.0,366.58,367.19,366.54,367.19,1534.0
2022-03-18 14:55:00,367.43,368.82,367.42,368.8,2200.0,367.43,368.82,367.42,368.8,2200.0
2022-03-18 15:00:00,368.23,369.76,368.23,369.63,2996.0,368.23,369.76,368.23,369.63,2996.0
2022-03-18 15:05:00,369.99,369.99,368.94,369.51,1631.0,369.99,369.99,368.94,369.51,1631.0
2022-03-18 15:10:00,369.47,369.96,369.32,369.61,900.0,369.47,369.96,369.32,369.61,900.0
2022-03-18 15:15:00,370.14,371.18,369.58,369.76,4294.0,370.14,371.18,369.58,369.76,4294.0
2022-03-18 15:20:00,370.03,370.17,369.44,369.89,4160.0,370.03,370.17,369.44,369.89,4160.0
2022-03-18 15:25:00,370.22,370.55,370.03,370.53,4387.0,370.22,370.55,370.03,370.53,4387.0
2022-03-18 15:30:00,370.56,371.75,370.54,371.71,2788.0,370.56,371.75,370.54,371.71,2788.0
2022-03-18 15:35:00,371.8,371.94,370.7,371.43,3492.0,371.8,371.94,370.7,371.43,3492.0
2022-03-18 15:40:00,371.3,372.95,371.23,372.55,3851.0,371.3,372.95,371.23,372.55,3851.0
2022-03-18 15:45:00,372.4,373.24,372.4,373.21,10233.0,372.4,373.24,372.4,373.21,10233.0
2022-03-18 15:50:00,372.61,374.7,372.43,374.7,10474.0,372.61,374.7,372.43,374.7,10474.0
2022-03-18 15:55:00,375.0,376.21,374.08,374.5,36267.0,375.0,376.21,374.08,374.5,36267.0
2022-03-21 09:30:00,371.4,373.0,371.0,372.42,6184.0,371.4,373.0,371.0,372.42,6184.0
2022-03-21 09:35:00,373.01,373.8,370.47,372.05,3509.0,373.01,373.8,370.47,372.05,3509.0
2022-03-21 09:40:00,372.77,374.39,370.25,372.75,5958.0,372.77,374.39,370.25,372.75,5958.0
2022-03-21 09:45:00,372.1,372.44,366.45,367.53,6428.0,372.1,372.44,366.45,367.53,6428.0
2022-03-21 09:50:00,366.73,371.82,366.73,369.09,8877.0,366.73,371.82,366.73,369.09,8877.0
2022-03-21 09:55:00,368.9,370.77,368.4,368.87,5169.0,368.9,370.77,368.4,368.87,5169.0
2022-03-21 10:00:00,367.96,369.16,367.45,367.5,3857.0,367.96,369.16,367.45,367.5,3857.0
2022-03-21 10:05:00,367.24,367.24,365.0,365.01,8591.0,367.24,367.24,365.0,365.01,8591.0
2022-03-21 10:10:00,365.22,366.45,364.0,364.16,4089.0,365.22,366.45,364.0,364.16,4089.0
2022-03-21 10:15:00,364.48,364.95,363.0,364.5,5715.0,364.48,364.95,363.0,364.5,5715.0
2022-03-21 10:20:00,363.92,364.72,363.79,364.5,1451.0,363.92,364.72,363.79,364.5,1451.0
2022-03-21 10:25:00,364.19,364.69,361.77,361.77,6416.0,364.19,364.69,361.77,361.77,6416.0
2022-03-21 10:30:00,361.85,362.52,361.85,362.04,1262.0,361.85,362.52,361.85,362.04,1262.0
2022-03-21 10:35:00,361.55,362.93,360.5,362.83,5644.0,361.55,362.93,360.5,362.83,5644.0
2022-03-21 10:40:00,363.4,363.66,362.56,363.54,3375.0,363.4,363.66,362.56,363.54,3375.0
2022-03-21 10:45:00,363.85,365.63,362.89,365.63,3955.0,363.85,365.63,362.89,365.63,3955.0
2022-03-21 10:50:00,365.91,366.99,365.45,366.28,4115.0,365.91,366.99,365.45,366.28,4115.0
2022-03-21 10:55:00,366.69,369.53,366.25,369.53,3970.0,366.69,369.53,366.25,369.53,3970.0
2022-03-21 11:00:00,369.5,369.67,368.29,368.3,1810.0,369.5,369.67,368.29,368.3,1810.0
2022-03-21 11:05:00,368.77,368.98,367.26,367.26,4244.0,368.77,368.98,367.26,367.26,4244.0
2022-03-21 11:10:00,367.96,369.99,367.95,369.96,2490.0,367.96,369.99,367.95,369.96,2490.0
2022-03-21 11:15:00,369.49,371.2,369.13,371.18,2697.0,369.49,371.2,369.13,371.18,2697.0
2022-03-21 11:20:00,370.75,372.3,369.62,371.86,1420.0,370.75,372.3,369.62,371.86,1420.0
2022-03-21 11:25:00,372.07,372.7,371.77,372.42,2131.0,372.07,372.7,371.77,372.42,2131.0
2022-03-21 11:30:00,372.15,372.65,371.87,371.88,723.0,372.15,372.65,371.87,371.88,723.0
2022-03-21 11:35:00,370.88,372.25,370.88,371.76,1800.0,370.88,372.25,370.88,371.76,1800.0
2022-03-21 11:40:00,371.36,371.74,370.63,371.19,1025.0,371.36,371.74,370.63,371.19,1025.0
2022-03-21 11:45:00,370.99,371.45,370.65,370.65,600.0,370.99,371.45,370.65,370.65,600.0
2022-03-21 11:50:00,370.73,372.87,370.72,372.81,1517.0,370.73,372.87,370.72,372.81,1517.0
2022-03-21 11:55:00,372.71,372.85,372.0,372.68,1265.0,372.71,372.85,372.0,372.68,1265.0
2022-03-21 12:00:00,372.22,373.14,370.76,370.76,2300.0,372.22,373.14,370.76,370.76,2300.0
2022-03-21 12:05:00,371.21,371.81,371.2,371.71,1218.0,371.21,371.81,371.2,371.71,1218.0
2022-03-21 12:10:00,371.42,372.3,371.29,371.77,800.0,371.42,372.3,371.29,371.77,800.0
2022-03-21 12:15:00,371.75,372.25,371.74,372.25,600.0,371.75,372.25,371.74,372.25,600.0
2022-03-21 12:20:00,372.99,373.79,372.83,373.32,1400.0,372.99,373.79,372.83,373.32,1400.0
2022-03-21 12:25:00,373.77,375.49,373.55,374.14,6783.0,373.77,375.49,373.55,374.14,6783.0
2022-03-21 12:30:00,373.0,373.0,370.39,370.71,5175.0,373.0,373.0,370.39,370.71,5175.0
2022-03-21 12:35:00,370.08,370.08,367.74,369.48,3202.0,370.08,370.08,367.74,369.48,3202.0
2022-03-21 12:40:00,369.88,370.03,368.58,368.58,2399.0,369.88,370.03,368.58,368.58,2399.0
2022-03-21 12:45:00,369.81,372.42,369.81,371.55,1207.0,369.81,372.42,369.81,371.55,1207.0
2022-03-21 12:50:00,371.27,371.27,368.62,368.62,1970.0,371.27,371.27,368.62,368.62,1970.0
2022-03-21 12:55:00,369.04,369.04,366.45,366.45,1737.0,369.04,369.04,366.45,366.45,1737.0
2022-03-21 13:00:00,367.69,367.96,366.5,366.5,1570.0,367.69,367.96,366.5,366.5,1570.0
2022-03-21 13:05:00,366.57,368.05,366.57,367.06,800.0,366.57,368.05,366.57,367.06,800.0
2022-03-21 13:10:00,366.52,366.95,366.3,366.78,1799.0,366.52,366.95,366.3,366.78,1799.0
2022-03-21 13:15:00,367.46,367.46,365.3,366.29,5831.0,367.46,367.46,365.3,366.29,5831.0
2022-03-21 13:20:00,365.98,367.07,365.32,366.74,6869.0,365.98,367.07,365.32,366.74,6869.0
2022-03-21 13:25:00,366.97,367.39,366.0,366.0,2671.0,366.97,367.39,366.0,366.0,2671.0
2022-03-21 13:30:00,365.84,366.28,365.73,366.22,600.0,365.84,366.28,365.73,366.22,600.0
2022-03-21 13:35:00,365.91,367.19,365.09,366.31,2452.0,365.91,367.19,365.09,366.31,2452.0
2022-03-21 13:40:00,366.31,366.31,364.41,364.41,1300.0,366.31,366.31,364.41,364.41,1300.0
2022-03-21 13:45:00,364.72,366.22,364.71,365.35,1374.0,364.72,366.22,364.71,365.35,1374.0
2022-03-21 13:50:00,365.28,366.27,365.11,366.27,1027.0,365.28,366.27,365.11,366.27,1027.0
2022-03-21 13:55:00,366.33,367.87,365.95,367.29,2014.0,366.33,367.87,365.95,367.29,2014.0
2022-03-21 14:00:00,367.36,367.53,365.08,366.29,2351.0,367.36,367.53,365.08,366.29,2351.0
2022-03-21 14:05:00,365.77,368.68,365.76,367.93,1400.0,365.77,368.68,365.76,367.93,1400.0
2022-03-21 14:10:00,367.62,368.09,366.96,366.97,700.0,367.62,368.09,366.96,366.97,700.0
2022-03-21 14:15:00,366.44,367.66,366.44,367.28,700.0,366.44,367.66,366.44,367.28,700.0
2022-03-21 14:20:00,367.95,369.31,367.79,368.9,1166.0,367.95,369.31,367.79,368.9,1166.0
2022-03-21 14:25:00,368.9,369.44,368.29,369.12,1400.0,368.9,369.44,368.29,369.12,1400.0
2022-03-21 14:30:00,368.67,368.67,367.67,367.82,1713.0,368.67,368.67,367.67,367.82,1713.0
2022-03-21 14:35:00,368.11,368.86,368.11,368.54,1810.0,368.11,368.86,368.11,368.54,1810.0
2022-03-21 14:40:00,368.47,368.48,367.16,367.6,800.0,368.47,368.48,367.16,367.6,800.0
2022-03-21 14:45:00,368.25,369.55,367.92,368.26,2202.0,368.25,369.55,367.92,368.26,2202.0
2022-03-21 14:50:00,367.89,369.05,367.53,368.3,900.0,367.89,369.05,367.53,368.3,900.0
2022-03-21 14:55:00,366.95,367.16,366.56,366.9,2599.0,366.95,367.16,366.56,366.9,2599.0
2022-03-21 15:00:00,367.06,367.47,366.02,366.45,2848.0,367.06,367.47,366.02,366.45,2848.0
2022-03-21 15:05:00,366.59,366.6,365.37,365.49,870.0,366.59,366.6,365.37,365.49,870.0
2022-03-21 15:10:00,366.33,367.32,366.33,366.44,810.0,366.33,367.32,366.33,366.44,810.0
2022-03-21 15:15:00,367.1,368.02,366.7,366.71,1528.0,367.1,368.02,366.7,366.71,1528.0
2022-03-21 15:20:00,366.83,367.55,366.55,367.43,2200.0,366.83,367.55,366.55,367.43,2200.0
2022-03-21 15:25:00,367.36,368.51,367.36,368.33,1644.0,367.36,368.51,367.36,368.33,1644.0
2022-03-21 15:30:00,368.13,368.82,367.68,368.17,1700.0,368.13,368.82,367.68,368.17,1700.0
2022-03-21 15:35:00,367.79,368.83,367.7,368.07,1450.0,367.79,368.83,367.7,368.07,1450.0
2022-03-21 15:40:00,368.0,368.64,367.49,367.49,2280.0,368.0,368.64,367.49,367.49,2280.0
2022-03-21 15:45:00,367.98,368.22,367.21,367.25,4603.0,367.98,368.22,367.21,367.25,4603.0
2022-03-21 15:50:00,367.22,369.75,367.1,369.42,7615.0,367.22,369.75,367.1,369.42,7615.0
2022-03-21 15:55:00,369.41,370.75,369.4,369.67,20028.0,369.41,370.75,369.4,369.67,20028.0
2022-03-22 09:30:00,373.85,375.07,372.21,372.21,2753.0,373.85,375.07,372.21,372.21,2753.0
2022-03-22 09:35:00,372.72,375.53,372.71,374.41,2394.0,372.72,375.53,372.71,374.41,2394.0
2022-03-22 09:40:00,374.41,376.39,373.07,374.05,1999.0,374.41,376.39,373.07,374.05,1999.0
2022-03-22 09:45:00,374.33,374.33,372.69,372.69,4215.0,374.33,374.33,372.69,372.69,4215.0
2022-03-22 09:50:00,373.5,376.5,372.82,374.85,11084.0,373.5,376.5,372.82,374.85,11084.0
2022-03-22 09:55:00,376.97,378.14,375.19,376.38,3421.0,376.97,378.14,375.19,376.38,3421.0
2022-03-22 10:00:00,376.51,377.94,376.0,377.36,3616.0,376.51,377.94,376.0,377.36,3616.0
2022-03-22 10:05:00,376.91,377.84,375.79,375.94,12622.0,376.91,377.84,375.79,375.94,12622.0
2022-03-22 10:10:00,376.89,378.44,375.96,376.75,3500.0,376.89,378.44,375.96,376.75,3500.0
2022-03-22 10:15:00,376.6,379.58,375.95,379.58,4284.0,376.6,379.58,375.95,379.58,4284.0
2022-03-22 10:20:00,379.76,380.94,379.03,379.88,18690.0,379.76,380.94,379.03,379.88,18690.0
2022-03-22 10:25:00,380.3,381.0,380.04,380.77,3300.0,380.3,381.0,380.04,380.77,3300.0
2022-03-22 10:30:00,381.99,382.43,379.19,379.75,27645.0,381.99,382.43,379.19,379.75,27645.0
2022-03-22 10:35:00,380.0,380.09,378.75,379.15,1200.0,380.0,380.09,378.75,379.15,1200.0
2022-03-22 10:40:00,378.79,378.88,377.35,378.81,1401.0,378.79,378.88,377.35,378.81,1401.0
2022-03-22 10:45:00,378.5,378.5,377.64,377.64,400.0,378.5,378.5,377.64,377.64,400.0
2022-03-22 10:50:00,377.62,378.38,376.88,378.3,1300.0,377.62,378.38,376.88,378.3,1300.0
2022-03-22 10:55:00,378.13,379.4,377.58,377.58,1315.0,378.13,379.4,377.58,377.58,1315.0
2022-03-22 11:00:00,377.58,377.78,376.14,377.45,1300.0,377.58,377.78,376.14,377.45,1300.0
2022-03-22 11:05:00,377.43,377.93,376.9,377.48,2781.0,377.43,377.93,376.9,377.48,2781.0
2022-03-22 11:10:00,377.75,377.79,376.59,377.66,3350.0,377.75,377.79,376.59,377.66,3350.0
2022-03-22 11:15:00,376.96,376.96,376.0,376.56,4591.0,376.96,376.96,376.0,376.56,4591.0
2022-03-22 11:20:00,377.49,378.13,376.42,378.13,2871.0,377.49,378.13,376.42,378.13,2871.0
2022-03-22 11:25:00,378.24,378.85,377.15,377.4,4516.0,378.24,378.85,377.15,377.4,4516.0
2022-03-22 11:30:00,377.17,377.39,375.72,376.87,2400.0,377.17,377.39,375.72,376.87,2400.0
2022-03-22 11:35:00,376.22,376.81,376.22,376.6,1023.0,376.22,376.81,376.22,376.6,1023.0
2022-03-22 11:40:00,376.82,377.38,375.89,375.89,860.0,376.82,377.38,375.89,375.89,860.0
2022-03-22 11:45:00,375.61,375.88,374.88,375.4,1950.0,375.61,375.88,374.88,375.4,1950.0
2022-03-22 11:50:00,376.07,376.08,375.94,375.96,759.0,376.07,376.08,375.94,375.96,759.0
2022-03-22 11:55:00,375.96,376.23,375.0,375.44,1376.0,375.96,376.23,375.0,375.44,1376.0
2022-03-22 12:00:00,375.18,375.35,374.0,374.07,1229.0,375.18,375.35,374.0,374.07,1229.0
2022-03-22 12:05:00,374.32,375.52,374.17,374.65,2260.0,374.32,375.52,374.17,374.65,2260.0
2022-03-22 12:10:00,374.98,374.98,374.11,374.58,700.0,374.98,374.98,374.11,374.58,700.0
2022-03-22 12:15:00,374.1,375.0,374.1,374.94,700.0,374.1,375.0,374.1,374.94,700.0
2022-03-22 12:20:00,374.64,374.64,373.5,373.5,891.0,374.64,374.64,373.5,373.5,891.0
2022-03-22 12:25:00,373.64,373.72,373.64,373.72,300.0,373.64,373.72,373.64,373.72,300.0
2022-03-22 12:30:00,373.53,374.16,373.4,374.16,903.0,373.53,374.16,373.4,374.16,903.0
2022-03-22 12:35:00,374.69,374.69,374.06,374.06,600.0,374.69,374.69,374.06,374.06,600.0
2022-03-22 12:40:00,374.97,375.86,374.44,374.44,941.0,374.97,375.86,374.44,374.44,941.0
2022-03-22 12:45:00,375.67,376.34,375.56,376.34,900.0,375.67,376.34,375.56,376.34,900.0
2022-03-22 12:50:00,376.18,376.88,375.93,375.93,1800.0,376.18,376.88,375.93,375.93,1800.0
2022-03-22 12:55:00,376.29,376.29,375.15,375.15,391.0,376.29,376.29,375.15,375.15,391.0
2022-03-22 13:00:00,375.65,376.32,375.64,376.32,700.0,375.65,376.32,375.64,376.32,700.0
2022-03-22 13:05:00,376.42,377.28,376.18,376.18,2147.0,376.42,377.28,376.18,376.18,2147.0
2022-03-22 13:10:00,376.18,376.18,376.18,376.18,0.0,376.18,376.18,376.18,376.18,0.0
2022-03-22 13:15:00,376.69,377.03,375.76,375.76,3193.0,376.69,377.03,375.76,375.76,3193.0
2022-03-22 13:20:00,374.74,375.22,374.74,375.22,300.0,374.74,375.22,374.74,375.22,300.0
2022-03-22 13:25:00,375.64,376.27,375.34,375.34,514.0,375.64,376.27,375.34,375.34,514.0
2022-03-22 13:30:00,376.36,376.65,375.65,375.94,1706.0,376.36,376.65,375.65,375.94,1706.0
2022-03-22 13:35:00,376.61,376.61,375.96,376.5,1004.0,376.61,376.61,375.96,376.5,1004.0
2022-03-22 13:40:00,375.63,375.63,374.93,375.47,634.0,375.63,375.63,374.93,375.47,634.0
2022-03-22 13:45:00,375.06,375.28,374.46,375.28,1235.0,375.06,375.28,374.46,375.28,1235.0
2022-03-22 13:50:00,375.13,376.07,375.12,376.07,300.0,375.13,376.07,375.12,376.07,300.0
2022-03-22 13:55:00,376.29,376.69,375.81,376.69,800.0,376.29,376.69,375.81,376.69,800.0
2022-03-22 14:00:00,376.53,376.54,375.65,375.89,2199.0,376.53,376.54,375.65,375.89,2199.0
2022-03-22 14:05:00,376.04,376.74,375.77,376.2,1465.0,376.04,376.74,375.77,376.2,1465.0
2022-03-22 14:10:00,376.41,376.83,376.08,376.83,1500.0,376.41,376.83,376.08,376.83,1500.0
2022-03-22 14:15:00,376.2,376.31,375.08,376.28,4631.0,376.2,376.31,375.08,376.28,4631.0
2022-03-22 14:20:00,376.22,377.36,375.76,377.36,3782.0,376.22,377.36,375.76,377.36,3782.0
2022-03-22 14:25:00,377.72,377.72,375.8,376.84,2501.0,377.72,377.72,375.8,376.84,2501.0
2022-03-22 14:30:00,376.14,377.93,375.35,377.93,3403.0,376.14,377.93,375.35,377.93,3403.0
2022-03-22 14:35:00,377.65,377.93,377.44,377.93,1927.0,377.65,377.93,377.44,377.93,1927.0
2022-03-22 14:40:00,377.93,377.93,376.62,376.62,3349.0,377.93,377.93,376.62,376.62,3349.0
2022-03-22 14:45:00,376.88,377.25,376.78,377.25,1215.0,376.88,377.25,376.78,377.25,1215.0
2022-03-22 14:50:00,377.25,377.64,376.83,377.26,1154.0,377.25,377.64,376.83,377.26,1154.0
2022-03-22 14:55:00,376.84,377.73,376.47,377.73,2500.0,376.84,377.73,376.47,377.73,2500.0
2022-03-22 15:00:00,377.73,378.48,377.64,377.87,2092.0,377.73,378.48,377.64,377.87,2092.0
2022-03-22 15:05:00,377.75,378.22,377.75,378.22,1931.0,377.75,378.22,377.75,378.22,1931.0
2022-03-22 15:10:00,378.25,378.4,377.68,378.4,2863.0,378.25,378.4,377.68,378.4,2863.0
2022-03-22 15:15:00,378.47,378.47,377.17,377.6,2305.0,378.47,378.47,377.17,377.6,2305.0
2022-03-22 15:20:00,377.58,377.58,376.34,376.87,2000.0,377.58,377.58,376.34,376.87,2000.0
2022-03-22 15:25:00,376.6,377.0,376.09,376.79,2326.0,376.6,377.0,376.09,376.79,2326.0
2022-03-22 15:30:00,376.44,376.9,376.41,376.71,4654.0,376.44,376.9,376.41,376.71,4654.0
2022-03-22 15:35:00,376.68,376.68,375.86,376.26,4354.0,376.68,376.68,375.86,376.26,4354.0
2022-03-22 15:40:00,376.11,376.68,376.0,376.31,3790.0,376.11,376.68,376.0,376.31,3790.0
2022-03-22 15:45:00,376.25,376.68,375.34,375.38,8721.0,376.25,376.68,375.34,375.38,8721.0
2022-03-22 15:50:00,375.07,375.66,374.58,374.67,8355.0,375.07,375.66,374.58,374.67,8355.0
2022-03-22 15:55:00,374.75,374.93,373.66,374.27,33732.0,374.75,374.93,373.66,374.27,33732.0
2022-03-23 09:30:00,367.05,368.33,365.2,366.61,3385.0,367.05,368.33,365.2,366.61,3385.0
2022-03-23 09:35:00,367.92,367.92,363.5,363.53,7629.0,367.92,367.92,363.5,363.53,7629.0
2022-03-23 09:40:00,363.94,365.43,361.23,362.5,9157.0,363.94,365.43,361.23,362.5,9157.0
2022-03-23 09:45:00,362.03,362.05,359.01,359.72,11972.0,362.03,362.05,359.01,359.72,11972.0
2022-03-23 09:50:00,359.7,359.7,358.56,359.05,4769.0,359.7,359.7,358.56,359.05,4769.0
2022-03-23 09:55:00,359.43,359.46,358.55,358.84,4700.0,359.43,359.46,358.55,358.84,4700.0
2022-03-23 10:00:00,357.64,359.04,355.21,359.0,9300.0,357.64,359.04,355.21,359.0,9300.0
2022-03-23 10:05:00,359.0,362.17,359.0,360.78,1325.0,359.0,362.17,359.0,360.78,1325.0
2022-03-23 10:10:00,362.0,365.2,361.03,365.01,4214.0,362.0,365.2,361.03,365.01,4214.0
2022-03-23 10:15:00,365.06,366.17,364.81,365.49,5052.0,365.06,366.17,364.81,365.49,5052.0
2022-03-23 10:20:00,366.06,366.48,363.3,364.73,5224.0,366.06,366.48,363.3,364.73,5224.0
2022-03-23 10:25:00,366.05,366.05,362.7,363.42,2078.0,366.05,366.05,362.7,363.42,2078.0
2022-03-23 10:30:00,364.02,364.42,362.8,364.42,2660.0,364.02,364.42,362.8,364.42,2660.0
2022-03-23 10:35:00,363.26,363.94,362.76,363.06,1100.0,363.26,363.94,362.76,363.06,1100.0
2022-03-23 10:40:00,363.4,363.72,361.99,362.73,2175.0,363.4,363.72,361.99,362.73,2175.0
2022-03-23 10:45:00,361.98,362.85,361.51,362.85,3182.0,361.98,362.85,361.51,362.85,3182.0
2022-03-23 10:50:00,363.0,363.4,361.79,362.71,1700.0,363.0,363.4,361.79,362.71,1700.0
2022-03-23 10:55:00,364.13,364.13,363.0,363.36,1128.0,364.13,364.13,363.0,363.36,1128.0
2022-03-23 11:00:00,363.38,364.92,363.38,364.59,1300.0,363.38,364.92,363.38,364.59,1300.0
2022-03-23 11:05:00,365.0,365.4,364.26,364.26,2585.0,365.0,365.4,364.26,364.26,2585.0
2022-03-23 11:10:00,363.61,363.71,362.76,363.71,400.0,363.61,363.71,362.76,363.71,400.0
2022-03-23 11:15:00,362.87,363.4,362.87,363.4,1400.0,362.87,363.4,362.87,363.4,1400.0
2022-03-23 11:20:00,363.76,364.45,363.65,364.4,1211.0,363.76,364.45,363.65,364.4,1211.0
2022-03-23 11:25:00,364.44,365.08,362.91,363.52,3827.0,364.44,365.08,362.91,363.52,3827.0
2022-03-23 11:30:00,362.8,363.51,362.76,363.51,1604.0,362.8,363.51,362.76,363.51,1604.0
2022-03-23 11:35:00,363.59,363.72,363.33,363.63,900.0,363.59,363.72,363.33,363.63,900.0
2022-03-23 11:40:00,363.1,363.95,363.1,363.72,910.0,363.1,363.95,363.1,363.72,910.0
2022-03-23 11:45:00,363.66,363.66,362.93,362.93,1100.0,363.66,363.66,362.93,362.93,1100.0
2022-03-23 11:50:00,363.09,363.84,362.63,363.21,3390.0,363.09,363.84,362.63,363.21,3390.0
2022-03-23 11:55:00,363.22,363.87,363.22,363.33,1910.0,363.22,363.87,363.22,363.33,1910.0
2022-03-23 12:00:00,363.58,363.98,363.26,363.5,1663.0,363.58,363.98,363.26,363.5,1663.0
2022-03-23 12:05:00,363.76,363.76,361.59,361.6,3560.0,363.76,363.76,361.59,361.6,3560.0
2022-03-23 12:10:00,361.04,361.04,360.2,360.74,1426.0,361.04,361.04,360.2,360.74,1426.0
2022-03-23 12:15:00,361.28,362.57,361.28,361.92,2436.0,361.28,362.57,361.28,361.92,2436.0
2022-03-23 12:20:00,362.4,363.07,361.12,361.12,2998.0,362.4,363.07,361.12,361.12,2998.0
2022-03-23 12:25:00,360.75,361.14,360.61,360.91,741.0,360.75,361.14,360.61,360.91,741.0
2022-03-23 12:30:00,361.44,361.44,360.07,360.31,1616.0,361.44,361.44,360.07,360.31,1616.0
2022-03-23 12:35:00,359.74,359.84,358.15,358.15,4460.0,359.74,359.84,358.15,358.15,4460.0
2022-03-23 12:40:00,358.49,358.59,357.0,357.0,1294.0,358.49,358.59,357.0,357.0,1294.0
2022-03-23 12:45:00,357.64,357.9,356.67,356.68,5153.0,357.64,357.9,356.67,356.68,5153.0
2022-03-23 12:50:00,356.05,356.35,355.26,356.0,9751.0,356.05,356.35,355.26,356.0,9751.0
2022-03-23 12:55:00,355.71,357.51,355.71,357.12,5582.0,355.71,357.51,355.71,357.12,5582.0
2022-03-23 13:00:00,357.12,357.56,355.79,355.8,2823.0,357.12,357.56,355.79,355.8,2823.0
2022-03-23 13:05:00,355.73,356.41,355.73,356.41,400.0,355.73,356.41,355.73,356.41,400.0
2022-03-23 13:10:00,356.41,356.61,355.83,356.61,1120.0,356.41,356.61,355.83,356.61,1120.0
2022-03-23 13:15:00,355.52,356.06,355.3,355.3,1600.0,355.52,356.06,355.3,355.3,1600.0
2022-03-23 13:20:00,355.6,355.99,355.0,355.24,5000.0,355.6,355.99,355.0,355.24,5000.0
2022-03-23 13:25:00,354.97,355.21,354.62,354.97,3416.0,354.97,355.21,354.62,354.97,3416.0
2022-03-23 13:30:00,354.82,356.36,354.7,355.63,3711.0,354.82,356.36,354.7,355.63,3711.0
2022-03-23 13:35:00,355.87,356.53,355.87,356.31,1310.0,355.87,356.53,355.87,356.31,1310.0
2022-03-23 13:40:00,356.01,356.57,355.02,356.57,2380.0,356.01,356.57,355.02,356.57,2380.0
2022-03-23 13:45:00,355.15,355.97,355.15,355.96,2575.0,355.15,355.97,355.15,355.96,2575.0
2022-03-23 13:50:00,355.96,357.0,355.0,357.0,2709.0,355.96,357.0,355.0,357.0,2709.0
2022-03-23 13:55:00,356.89,357.85,356.89,357.5,1002.0,356.89,357.85,356.89,357.5,1002.0
2022-03-23 14:00:00,357.14,358.22,356.59,357.93,4680.0,357.14,358.22,356.59,357.93,4680.0
2022-03-23 14:05:00,357.04,357.61,356.54,357.14,2283.0,357.04,357.61,356.54,357.14,2283.0
2022-03-23 14:10:00,357.12,357.12,355.78,356.52,3322.0,357.12,357.12,355.78,356.52,3322.0
2022-03-23 14:15:00,355.91,357.47,355.91,357.31,1327.0,355.91,357.47,355.91,357.31,1327.0
2022-03-23 14:20:00,357.33,357.33,356.83,356.83,300.0,357.33,357.33,356.83,356.83,300.0
2022-03-23 14:25:00,357.13,357.88,357.13,357.64,1500.0,357.13,357.88,357.13,357.64,1500.0
2022-03-23 14:30:00,357.64,357.9,357.03,357.48,577.0,357.64,357.9,357.03,357.48,577.0
2022-03-23 14:35:00,357.36,358.17,357.36,357.97,2575.0,357.36,358.17,357.36,357.97,2575.0
2022-03-23 14:40:00,358.22,358.29,357.98,357.98,407.0,358.22,358.29,357.98,357.98,407.0
2022-03-23 14:45:00,358.91,359.3,358.91,359.29,1257.0,358.91,359.3,358.91,359.29,1257.0
2022-03-23 14:50:00,359.5,359.58,358.28,358.29,1394.0,359.5,359.58,358.28,358.29,1394.0
2022-03-23 14:55:00,358.56,358.56,356.45,356.53,1757.0,358.56,358.56,356.45,356.53,1757.0
2022-03-23 15:00:00,356.34,357.5,356.28,357.27,1842.0,356.34,357.5,356.28,357.27,1842.0
2022-03-23 15:05:00,356.91,357.46,356.54,357.09,1327.0,356.91,357.46,356.54,357.09,1327.0
2022-03-23 15:10:00,356.91,357.99,356.91,357.82,3200.0,356.91,357.99,356.91,357.82,3200.0
2022-03-23 15:15:00,357.73,357.84,356.82,357.66,1600.0,357.73,357.84,356.82,357.66,1600.0
2022-03-23 15:20:00,357.0,358.0,356.81,358.0,1500.0,357.0,358.0,356.81,358.0,1500.0
2022-03-23 15:25:00,357.78,358.71,357.52,358.68,2430.0,357.78,358.71,357.52,358.68,2430.0
2022-03-23 15:30:00,358.38,358.83,358.14,358.15,3229.0,358.38,358.83,358.14,358.15,3229.0
2022-03-23 15:35:00,358.49,359.62,358.49,359.0,4040.0,358.49,359.62,358.49,359.0,4040.0
2022-03-23 15:40:00,359.16,360.26,358.83,359.93,2667.0,359.16,360.26,358.83,359.93,2667.0
2022-03-23 15:45:00,360.92,361.93,360.79,360.94,4843.0,360.92,361.93,360.79,360.94,4843.0
2022-03-23 15:50:00,361.06,361.29,360.12,360.12,5125.0,361.06,361.29,360.12,360.12,5125.0
2022-03-23 15:55:00,360.53,360.6,359.68,360.06,20326.0,360.53,360.6,359.68,360.06,20326.0
2022-03-24 09:30:00,359.51,363.0,357.22,357.89,6277.0,359.51,363.0,357.22,357.89,6277.0
2022-03-24 09:35:00,358.01,359.37,355.15,355.15,6076.0,358.01,359.37,355.15,355.15,6076.0
2022-03-24 09:40:00,355.5,356.76,354.0,354.01,2377.0,355.5,356.76,354.0,354.01,2377.0
2022-03-24 09:45:00,354.5,355.07,353.0,353.5,28673.0,354.5,355.07,353.0,353.5,28673.0
2022-03-24 09:50:00,352.17,355.31,351.18,355.3,4025.0,352.17,355.31,351.18,355.3,4025.0
2022-03-24 09:55:00,355.95,357.09,354.46,354.54,1450.0,355.95,357.09,354.46,354.54,1450.0
2022-03-24 10:00:00,354.68,357.8,354.6,357.77,7056.0,354.68,357.8,354.6,357.77,7056.0
2022-03-24 10:05:00,357.51,358.4,356.1,356.52,3029.0,357.51,358.4,356.1,356.52,3029.0
2022-03-24 10:10:00,354.92,355.09,354.11,354.12,522.0,354.92,355.09,354.11,354.12,522.0
2022-03-24 10:15:00,352.84,352.96,351.66,351.66,1617.0,352.84,352.96,351.66,351.66,1617.0
2022-03-24 10:20:00,353.33,354.73,351.76,352.51,2090.0,353.33,354.73,351.76,352.51,2090.0
2022-03-24 10:25:00,353.16,354.47,352.18,353.66,2000.0,353.16,354.47,352.18,353.66,2000.0
2022-03-24 10:30:00,353.69,354.76,353.08,354.75,1620.0,353.69,354.76,353.08,354.75,1620.0
2022-03-24 10:35:00,354.14,354.15,353.8,353.8,200.0,354.14,354.15,353.8,353.8,200.0
2022-03-24 10:40:00,353.27,353.8,352.9,353.8,1250.0,353.27,353.8,352.9,353.8,1250.0
2022-03-24 10:45:00,354.81,355.2,354.66,355.0,1900.0,354.81,355.2,354.66,355.0,1900.0
2022-03-24 10:50:00,353.5,354.12,353.5,354.0,800.0,353.5,354.12,353.5,354.0,800.0
2022-03-24 10:55:00,354.3,354.75,353.53,353.54,1833.0,354.3,354.75,353.53,353.54,1833.0
2022-03-24 11:00:00,353.73,355.38,353.73,354.93,1070.0,353.73,355.38,353.73,354.93,1070.0
2022-03-24 11:05:00,354.78,355.68,354.16,354.42,1329.0,354.78,355.68,354.16,354.42,1329.0
2022-03-24 11:10:00,353.83,355.04,353.82,354.28,1200.0,353.83,355.04,353.82,354.28,1200.0
2022-03-24 11:15:00,354.0,355.3,353.99,354.56,650.0,354.0,355.3,353.99,354.56,650.0
2022-03-24 11:20:00,354.37,354.82,353.28,354.22,14333.0,354.37,354.82,353.28,354.22,14333.0
2022-03-24 11:25:00,354.24,356.24,354.0,356.04,1996.0,354.24,356.24,354.0,356.04,1996.0
2022-03-24 11:30:00,356.75,356.75,355.79,356.07,4828.0,356.75,356.75,355.79,356.07,4828.0
2022-03-24 11:35:00,355.75,356.47,355.75,355.97,2090.0,355.75,356.47,355.75,355.97,2090.0
2022-03-24 11:40:00,356.48,356.48,355.76,355.98,712.0,356.48,356.48,355.76,355.98,712.0
2022-03-24 11:45:00,356.2,356.48,356.03,356.03,1045.0,356.2,356.48,356.03,356.03,1045.0
2022-03-24 11:50:00,355.43,356.07,355.2,356.07,2995.0,355.43,356.07,355.2,356.07,2995.0
2022-03-24 11:55:00,356.17,356.75,355.99,356.75,1123.0,356.17,356.75,355.99,356.75,1123.0
2022-03-24 12:00:00,356.01,356.09,354.86,354.9,1212.0,356.01,356.09,354.86,354.9,1212.0
2022-03-24 12:05:00,355.41,355.95,355.39,355.75,1409.0,355.41,355.95,355.39,355.75,1409.0
2022-03-24 12:10:00,355.96,356.07,355.76,356.07,600.0,355.96,356.07,355.76,356.07,600.0
2022-03-24 12:15:00,356.1,356.1,354.8,355.86,2346.0,356.1,356.1,354.8,355.86,2346.0
2022-03-24 12:20:00,356.24,356.75,356.13,356.67,1800.0,356.24,356.75,356.13,356.67,1800.0
2022-03-24 12:25:00,356.47,356.48,356.09,356.25,900.0,356.47,356.48,356.09,356.25,900.0
2022-03-24 12:30:00,356.14,356.68,356.08,356.16,1034.0,356.14,356.68,356.08,356.16,1034.0
2022-03-24 12:35:00,355.58,356.36,354.95,356.14,2704.0,355.58,356.36,354.95,356.14,2704.0
2022-03-24 12:40:00,356.32,356.53,355.96,356.53,697.0,356.32,356.53,355.96,356.53,697.0
2022-03-24 12:45:00,355.82,356.12,355.77,356.12,500.0,355.82,356.12,355.77,356.12,500.0
2022-03-24 12:50:00,356.27,357.17,355.89,356.39,2853.0,356.27,357.17,355.89,356.39,2853.0
2022-03-24 12:55:00,356.98,357.57,356.74,357.45,1100.0,356.98,357.57,356.74,357.45,1100.0
2022-03-24 13:00:00,357.3,357.59,356.91,356.91,600.0,357.3,357.59,356.91,356.91,600.0
2022-03-24 13:05:00,356.93,357.14,356.58,357.0,1820.0,356.93,357.14,356.58,357.0,1820.0
2022-03-24 13:10:00,357.12,357.59,357.0,357.59,679.0,357.12,357.59,357.0,357.59,679.0
2022-03-24 13:15:00,357.8,359.43,357.8,359.04,5233.0,357.8,359.43,357.8,359.04,5233.0
2022-03-24 13:20:00,358.94,359.11,358.23,358.87,1817.0,358.94,359.11,358.23,358.87,1817.0
2022-03-24 13:25:00,359.12,359.58,358.71,359.19,2804.0,359.12,359.58,358.71,359.19,2804.0
2022-03-24 13:30:00,359.5,359.66,359.0,359.02,1200.0,359.5,359.66,359.0,359.02,1200.0
2022-03-24 13:35:00,359.11,360.5,359.11,360.5,3400.0,359.11,360.5,359.11,360.5,3400.0
2022-03-24 13:40:00,360.5,361.14,360.46,360.71,4783.0,360.5,361.14,360.46,360.71,4783.0
2022-03-24 13:45:00,360.48,360.76,359.86,360.76,2149.0,360.48,360.76,359.86,360.76,2149.0
2022-03-24 13:50:00,360.13,360.79,359.48,359.52,930.0,360.13,360.79,359.48,359.52,930.0
2022-03-24 13:55:00,359.96,360.31,359.4,360.05,797.0,359.96,360.31,359.4,360.05,797.0
2022-03-24 14:00:00,359.68,360.62,359.61,360.62,4694.0,359.68,360.62,359.61,360.62,4694.0
2022-03-24 14:05:00,359.42,359.48,359.05,359.48,700.0,359.42,359.48,359.05,359.48,700.0
2022-03-24 14:10:00,358.74,359.11,358.5,358.5,1733.0,358.74,359.11,358.5,358.5,1733.0
2022-03-24 14:15:00,358.49,358.5,358.49,358.5,200.0,358.49,358.5,358.49,358.5,200.0
2022-03-24 14:20:00,358.48,358.54,357.69,357.69,2400.0,358.48,358.54,357.69,357.69,2400.0
2022-03-24 14:25:00,357.69,357.93,357.49,357.83,1996.0,357.69,357.93,357.49,357.83,1996.0
2022-03-24 14:30:00,357.91,358.14,357.31,358.14,1300.0,357.91,358.14,357.31,358.14,1300.0
2022-03-24 14:35:00,357.99,358.41,357.99,358.0,900.0,357.99,358.41,357.99,358.0,900.0
2022-03-24 14:40:00,358.6,359.39,358.6,359.01,1810.0,358.6,359.39,358.6,359.01,1810.0
2022-03-24 14:45:00,359.0,359.0,358.1,358.6,3417.0,359.0,359.0,358.1,358.6,3417.0
2022-03-24 14:50:00,358.23,359.33,358.12,359.33,800.0,358.23,359.33,358.12,359.33,800.0
2022-03-24 14:55:00,359.51,359.61,359.46,359.61,600.0,359.51,359.61,359.46,359.61,600.0
2022-03-24 15:00:00,359.02,359.03,359.02,359.02,1290.0,359.02,359.03,359.02,359.02,1290.0
2022-03-24 15:05:00,359.16,359.66,359.16,359.66,300.0,359.16,359.66,359.16,359.66,300.0
2022-03-24 15:10:00,359.44,359.87,359.36,359.5,1173.0,359.44,359.87,359.36,359.5,1173.0
2022-03-24 15:15:00,359.32,359.99,359.25,359.99,1330.0,359.32,359.99,359.25,359.99,1330.0
2022-03-24 15:20:00,359.99,360.81,359.99,360.37,1400.0,359.99,360.81,359.99,360.37,1400.0
2022-03-24 15:25:00,360.51,360.82,359.92,359.93,2176.0,360.51,360.82,359.92,359.93,2176.0
2022-03-24 15:30:00,360.28,360.44,359.88,359.95,896.0,360.28,360.44,359.88,359.95,896.0
2022-03-24 15:35:00,360.16,361.0,359.71,360.24,2426.0,360.16,361.0,359.71,360.24,2426.0
2022-03-24 15:40:00,360.25,360.52,360.0,360.52,1277.0,360.25,360.52,360.0,360.52,1277.0
2022-03-24 15:45:00,360.66,361.2,360.25,360.25,5451.0,360.66,361.2,360.25,360.25,5451.0
2022-03-24 15:50:00,360.78,361.77,360.78,361.19,9032.0,360.78,361.77,360.78,361.19,9032.0
2022-03-24 15:55:00,360.98,361.87,360.76,361.15,22118.0,360.98,361.87,360.76,361.15,22118.0
2022-03-25 09:30:00,365.92,365.92,361.47,363.31,14762.0,365.92,365.92,361.47,363.31,14762.0
2022-03-25 09:35:00,361.26,364.45,359.65,360.23,10629.0,361.26,364.45,359.65,360.23,10629.0
2022-03-25 09:40:00,359.01,359.53,357.25,357.81,6632.0,359.01,359.53,357.25,357.81,6632.0
2022-03-25 09:45:00,358.31,358.92,355.15,355.32,10331.0,358.31,358.92,355.15,355.32,10331.0
2022-03-25 09:50:00,356.0,356.28,355.03,355.65,1303.0,356.0,356.28,355.03,355.65,1303.0
2022-03-25 09:55:00,355.67,355.67,351.8,353.58,8466.0,355.67,355.67,351.8,353.58,8466.0
2022-03-25 10:00:00,353.0,354.0,352.05,352.82,5285.0,353.0,354.0,352.05,352.82,5285.0
2022-03-25 10:05:00,352.94,352.98,351.13,351.99,2535.0,352.94,352.98,351.13,351.99,2535.0
2022-03-25 10:10:00,351.99,352.18,350.69,351.04,2597.0,351.99,352.18,350.69,351.04,2597.0
2022-03-25 10:15:00,350.78,351.37,350.71,350.97,1529.0,350.78,351.37,350.71,350.97,1529.0
2022-03-25 10:20:00,351.59,353.77,351.58,352.13,5250.0,351.59,353.77,351.58,352.13,5250.0
2022-03-25 10:25:00,351.54,353.39,350.47,353.39,5507.0,351.54,353.39,350.47,353.39,5507.0
2022-03-25 10:30:00,352.74,354.59,352.74,354.34,2432.0,352.74,354.59,352.74,354.34,2432.0
2022-03-25 10:35:00,354.31,355.38,354.26,354.75,4289.0,354.31,355.38,354.26,354.75,4289.0
2022-03-25 10:40:00,355.0,355.82,354.46,354.47,1200.0,355.0,355.82,354.46,354.47,1200.0
2022-03-25 10:45:00,354.15,355.35,353.84,353.98,2415.0,354.15,355.35,353.84,353.98,2415.0
2022-03-25 10:50:00,354.01,354.01,351.93,352.3,1199.0,354.01,354.01,351.93,352.3,1199.0
2022-03-25 10:55:00,352.03,352.52,351.35,352.14,1992.0,352.03,352.52,351.35,352.14,1992.0
2022-03-25 11:00:00,352.57,353.01,350.92,351.18,3926.0,352.57,353.01,350.92,351.18,3926.0
2022-03-25 11:05:00,351.2,351.22,349.47,349.48,3429.0,351.2,351.22,349.47,349.48,3429.0
2022-03-25 11:10:00,349.24,349.53,348.66,349.36,2747.0,349.24,349.53,348.66,349.36,2747.0
2022-03-25 11:15:00,349.33,350.82,349.31,350.81,991.0,349.33,350.82,349.31,350.81,991.0
2022-03-25 11:20:00,349.5,350.36,349.4,349.65,4580.0,349.5,350.36,349.4,349.65,4580.0
2022-03-25 11:25:00,349.7,350.69,349.57,350.54,5442.0,349.7,350.69,349.57,350.54,5442.0
2022-03-25 11:30:00,351.07,351.33,350.62,350.74,900.0,351.07,351.33,350.62,350.74,900.0
2022-03-25 11:35:00,351.87,352.03,351.76,351.96,1042.0,351.87,352.03,351.76,351.96,1042.0
2022-03-25 11:40:00,352.22,353.13,352.22,353.13,1480.0,352.22,353.13,352.22,353.13,1480.0
2022-03-25 11:45:00,353.41,353.43,352.0,352.79,2765.0,353.41,353.43,352.0,352.79,2765.0
2022-03-25 11:50:00,351.99,352.84,351.99,352.44,1678.0,351.99,352.84,351.99,352.44,1678.0
2022-03-25 11:55:00,351.98,352.62,351.82,351.86,1434.0,351.98,352.62,351.82,351.86,1434.0
2022-03-25 12:00:00,351.8,352.0,351.41,351.8,1809.0,351.8,352.0,351.41,351.8,1809.0
2022-03-25 12:05:00,352.2,352.64,351.65,352.54,3290.0,352.2,352.64,351.65,352.54,3290.0
2022-03-25 12:10:00,352.56,352.91,352.13,352.13,1304.0,352.56,352.91,352.13,352.13,1304.0
2022-03-25 12:15:00,352.25,353.01,352.09,352.81,1400.0,352.25,353.01,352.09,352.81,1400.0
2022-03-25 12:20:00,352.56,352.56,351.93,352.25,1852.0,352.56,352.56,351.93,352.25,1852.0
2022-03-25 12:25:00,352.59,352.81,351.67,352.07,3478.0,352.59,352.81,351.67,352.07,3478.0
2022-03-25 12:30:00,351.33,351.39,351.0,351.35,700.0,351.33,351.39,351.0,351.35,700.0
2022-03-25 12:35:00,351.58,351.59,350.0,350.0,790.0,351.58,351.59,350.0,350.0,790.0
2022-03-25 12:40:00,350.27,351.58,350.27,351.28,3405.0,350.27,351.58,350.27,351.28,3405.0
2022-03-25 12:45:00,351.82,351.91,351.41,351.41,1184.0,351.82,351.91,351.41,351.41,1184.0
2022-03-25 12:50:00,351.42,351.66,350.28,350.29,2300.0,351.42,351.66,350.28,350.29,2300.0
2022-03-25 12:55:00,350.44,351.75,350.44,351.6,1300.0,350.44,351.75,350.44,351.6,1300.0
2022-03-25 13:00:00,351.99,352.12,351.43,351.64,3098.0,351.99,352.12,351.43,351.64,3098.0
2022-03-25 13:05:00,351.4,351.98,351.39,351.78,1019.0,351.4,351.98,351.39,351.78,1019.0
2022-03-25 13:10:00,351.33,351.86,350.96,351.85,1060.0,351.33,351.86,350.96,351.85,1060.0
2022-03-25 13:15:00,352.79,353.65,352.79,353.22,864.0,352.79,353.65,352.79,353.22,864.0
2022-03-25 13:20:00,353.25,353.26,351.7,351.94,1219.0,353.25,353.26,351.7,351.94,1219.0
2022-03-25 13:25:00,351.8,352.06,351.79,352.06,300.0,351.8,352.06,351.79,352.06,300.0
2022-03-25 13:30:00,353.15,353.15,352.01,352.85,1681.0,353.15,353.15,352.01,352.85,1681.0
2022-03-25 13:35:00,352.56,353.79,352.46,353.79,1322.0,352.56,353.79,352.46,353.79,1322.0
2022-03-25 13:40:00,353.31,353.31,353.22,353.23,550.0,353.31,353.31,353.22,353.23,550.0
2022-03-25 13:45:00,353.74,353.95,353.09,353.95,600.0,353.74,353.95,353.09,353.95,600.0
2022-03-25 13:50:00,353.66,354.15,353.62,354.15,1225.0,353.66,354.15,353.62,354.15,1225.0
2022-03-25 13:55:00,353.88,354.25,353.88,354.25,400.0,353.88,354.25,353.88,354.25,400.0
2022-03-25 14:00:00,354.02,354.73,354.0,354.44,14617.0,354.02,354.73,354.0,354.44,14617.0
2022-03-25 14:05:00,354.35,354.82,354.1,354.53,2324.0,354.35,354.82,354.1,354.53,2324.0
2022-03-25 14:10:00,354.75,354.99,354.27,354.5,4725.0,354.75,354.99,354.27,354.5,4725.0
2022-03-25 14:15:00,354.19,354.19,352.66,353.87,5694.0,354.19,354.19,352.66,353.87,5694.0
2022-03-25 14:20:00,354.4,354.51,354.2,354.51,500.0,354.4,354.51,354.2,354.51,500.0
2022-03-25 14:25:00,353.91,354.42,353.48,353.74,1213.0,353.91,354.42,353.48,353.74,1213.0
2022-03-25 14:30:00,354.3,354.3,353.6,353.93,1845.0,354.3,354.3,353.6,353.93,1845.0
2022-03-25 14:35:00,353.55,354.7,353.55,354.7,1600.0,353.55,354.7,353.55,354.7,1600.0
2022-03-25 14:40:00,354.71,354.78,354.2,354.51,7940.0,354.71,354.78,354.2,354.51,7940.0
2022-03-25 14:45:00,354.28,354.28,354.11,354.12,1100.0,354.28,354.28,354.11,354.12,1100.0
2022-03-25 14:50:00,354.24,354.68,354.24,354.45,1195.0,354.24,354.68,354.24,354.45,1195.0
2022-03-25 14:55:00,354.29,354.84,354.07,354.84,3952.0,354.29,354.84,354.07,354.84,3952.0
2022-03-25 15:00:00,354.73,354.77,354.31,354.67,4071.0,354.73,354.77,354.31,354.67,4071.0
2022-03-25 15:05:00,354.87,354.99,353.24,353.32,5644.0,354.87,354.99,353.24,353.32,5644.0
2022-03-25 15:10:00,353.77,353.77,352.42,352.99,2858.0,353.77,353.77,352.42,352.99,2858.0
2022-03-25 15:15:00,353.21,353.51,352.27,352.27,1055.0,353.21,353.51,352.27,352.27,1055.0
2022-03-25 15:20:00,351.77,351.83,350.01,350.07,1777.0,351.77,351.83,350.01,350.07,1777.0
2022-03-25 15:25:00,350.84,350.85,350.0,350.72,3205.0,350.84,350.85,350.0,350.72,3205.0
2022-03-25 15:30:00,350.5,350.83,350.38,350.55,1226.0,350.5,350.83,350.38,350.55,1226.0
2022-03-25 15:35:00,350.59,350.59,349.85,350.0,4255.0,350.59,350.59,349.85,350.0,4255.0
2022-03-25 15:40:00,349.84,350.92,349.83,350.51,3519.0,349.84,350.92,349.83,350.51,3519.0
2022-03-25 15:45:00,350.81,351.32,350.64,351.18,5021.0,350.81,351.32,350.64,351.18,5021.0
2022-03-25 15:50:00,351.17,351.9,351.0,351.08,13022.0,351.17,351.9,351.0,351.08,13022.0
2022-03-25 15:55:00,351.08,351.96,350.92,351.42,28951.0,351.08,351.96,350.92,351.42,28951.0
2022-03-28 09:30:00,352.3,357.41,352.3,356.53,11338.0,352.3,357.41,352.3,356.53,11338.0
2022-03-28 09:35:00,356.97,357.72,355.23,356.19,9494.0,356.97,357.72,355.23,356.19,9494.0
2022-03-28 09:40:00,355.48,356.99,354.05,354.83,4202.0,355.48,356.99,354.05,354.83,4202.0
2022-03-28 09:45:00,356.27,356.27,354.02,354.25,3205.0,356.27,356.27,354.02,354.25,3205.0
2022-03-28 09:50:00,353.27,357.58,353.14,357.58,3281.0,353.27,357.58,353.14,357.58,3281.0
2022-03-28 09:55:00,356.96,359.0,356.2,356.97,4652.0,356.96,359.0,356.2,356.97,4652.0
2022-03-28 10:00:00,356.19,358.58,355.0,356.1,5521.0,356.19,358.58,355.0,356.1,5521.0
2022-03-28 10:05:00,356.88,357.27,355.77,356.92,3216.0,356.88,357.27,355.77,356.92,3216.0
2022-03-28 10:10:00,357.42,358.41,356.73,358.4,3135.0,357.42,358.41,356.73,358.4,3135.0
2022-03-28 10:15:00,358.0,358.0,355.53,355.95,3092.0,358.0,358.0,355.53,355.95,3092.0
2022-03-28 10:20:00,355.44,355.44,353.86,354.12,1920.0,355.44,355.44,353.86,354.12,1920.0
2022-03-28 10:25:00,354.23,354.63,352.81,354.09,2362.0,354.23,354.63,352.81,354.09,2362.0
2022-03-28 10:30:00,354.59,355.41,353.5,355.41,2625.0,354.59,355.41,353.5,355.41,2625.0
2022-03-28 10:35:00,354.84,355.99,354.17,354.23,3175.0,354.84,355.99,354.17,354.23,3175.0
2022-03-28 10:40:00,354.55,355.27,353.64,355.26,2763.0,354.55,355.27,353.64,355.26,2763.0
2022-03-28 10:45:00,354.82,356.25,354.82,356.25,1173.0,354.82,356.25,354.82,356.25,1173.0
2022-03-28 10:50:00,355.84,358.05,355.84,358.05,2783.0,355.84,358.05,355.84,358.05,2783.0
2022-03-28 10:55:00,358.55,358.55,357.34,358.03,8160.0,358.55,358.55,357.34,358.03,8160.0
2022-03-28 11:00:00,358.33,359.2,357.96,358.55,14939.0,358.33,359.2,357.96,358.55,14939.0
2022-03-28 11:05:00,358.55,358.55,355.8,355.8,34635.0,358.55,358.55,355.8,355.8,34635.0
2022-03-28 11:10:00,356.48,357.91,356.48,357.37,2051.0,356.48,357.91,356.48,357.37,2051.0
2022-03-28 11:15:00,357.69,358.2,357.2,357.81,1726.0,357.69,358.2,357.2,357.81,1726.0
2022-03-28 11:20:00,358.25,359.0,357.11,359.0,3315.0,358.25,359.0,357.11,359.0,3315.0
2022-03-28 11:25:00,358.64,360.0,358.18,359.2,5753.0,358.64,360.0,358.18,359.2,5753.0
2022-03-28 11:30:00,359.21,359.21,357.4,357.74,3335.0,359.21,359.21,357.4,357.74,3335.0
2022-03-28 11:35:00,357.57,357.57,355.38,355.38,3995.0,357.57,357.57,355.38,355.38,3995.0
2022-03-28 11:40:00,355.62,356.47,355.43,356.19,5952.0,355.62,356.47,355.43,356.19,5952.0
2022-03-28 11:45:00,356.25,356.25,354.87,355.41,6610.0,356.25,356.25,354.87,355.41,6610.0
2022-03-28 11:50:00,354.81,355.43,354.49,355.01,700.0,354.81,355.43,354.49,355.01,700.0
2022-03-28 11:55:00,355.01,355.68,354.3,354.73,3060.0,355.01,355.68,354.3,354.73,3060.0
2022-03-28 12:00:00,354.12,356.25,354.0,356.17,4692.0,354.12,356.25,354.0,356.17,4692.0
2022-03-28 12:05:00,356.19,356.27,355.38,355.38,2400.0,356.19,356.27,355.38,355.38,2400.0
2022-03-28 12:10:00,355.41,355.41,353.86,354.28,4775.0,355.41,355.41,353.86,354.28,4775.0
2022-03-28 12:15:00,354.31,354.54,352.15,352.35,3600.0,354.31,354.54,352.15,352.35,3600.0
2022-03-28 12:20:00,352.35,354.02,352.29,353.4,2411.0,352.35,354.02,352.29,353.4,2411.0
2022-03-28 12:25:00,353.85,354.38,353.25,353.64,1280.0,353.85,354.38,353.25,353.64,1280.0
2022-03-28 12:30:00,353.25,353.55,352.97,353.29,2004.0,353.25,353.55,352.97,353.29,2004.0
2022-03-28 12:35:00,353.25,353.5,352.51,353.16,1800.0,353.25,353.5,352.51,353.16,1800.0
2022-03-28 12:40:00,353.39,353.73,352.4,353.47,3600.0,353.39,353.73,352.4,353.47,3600.0
2022-03-28 12:45:00,353.17,353.25,352.58,353.25,3577.0,353.17,353.25,352.58,353.25,3577.0
2022-03-28 12:50:00,353.17,354.34,353.17,354.33,1278.0,353.17,354.34,353.17,354.33,1278.0
2022-03-28 12:55:00,354.65,355.78,354.43,355.77,5200.0,354.65,355.78,354.43,355.77,5200.0
2022-03-28 13:00:00,355.5,356.92,355.26,356.74,3679.0,355.5,356.92,355.26,356.74,3679.0
2022-03-28 13:05:00,357.15,357.89,356.87,357.3,4022.0,357.15,357.89,356.87,357.3,4022.0
2022-03-28 13:10:00,357.47,358.93,357.46,358.23,8171.0,357.47,358.93,357.46,358.23,8171.0
2022-03-28 13:15:00,358.79,359.4,358.79,358.88,1005.0,358.79,359.4,358.79,358.88,1005.0
2022-03-28 13:20:00,358.88,360.0,358.88,359.79,2900.0,358.88,360.0,358.88,359.79,2900.0
2022-03-28 13:25:00,359.63,361.44,359.43,360.89,5175.0,359.63,361.44,359.43,360.89,5175.0
2022-03-28 13:30:00,361.04,362.0,360.89,360.89,2315.0,361.04,362.0,360.89,360.89,2315.0
2022-03-28 13:35:00,361.28,361.9,360.21,360.24,2400.0,361.28,361.9,360.21,360.24,2400.0
2022-03-28 13:40:00,360.36,360.63,359.61,360.1,4834.0,360.36,360.63,359.61,360.1,4834.0
2022-03-28 13:45:00,360.03,360.44,359.35,359.99,4100.0,360.03,360.44,359.35,359.99,4100.0
2022-03-28 13:50:00,359.85,359.85,359.2,359.2,1000.0,359.85,359.85,359.2,359.2,1000.0
2022-03-28 13:55:00,359.19,359.9,359.16,359.9,1978.0,359.19,359.9,359.16,359.9,1978.0
2022-03-28 14:00:00,359.98,360.12,359.61,359.61,4400.0,359.98,360.12,359.61,359.61,4400.0
2022-03-28 14:05:00,359.23,360.27,359.23,360.0,3320.0,359.23,360.27,359.23,360.0,3320.0
2022-03-28 14:10:00,360.0,360.08,359.1,359.83,4691.0,360.0,360.08,359.1,359.83,4691.0
2022-03-28 14:15:00,359.15,359.58,359.15,359.2,600.0,359.15,359.58,359.15,359.2,600.0
2022-03-28 14:20:00,359.16,360.57,359.01,360.49,5301.0,359.16,360.57,359.01,360.49,5301.0
2022-03-28 14:25:00,360.45,360.7,359.6,359.6,23081.0,360.45,360.7,359.6,359.6,23081.0
2022-03-28 14:30:00,359.58,360.22,359.58,359.9,4600.0,359.58,360.22,359.58,359.9,4600.0
2022-03-28 14:35:00,359.67,359.76,359.21,359.59,3972.0,359.67,359.76,359.21,359.59,3972.0
2022-03-28 14:40:00,359.58,360.54,359.58,359.63,15015.0,359.58,360.54,359.58,359.63,15015.0
2022-03-28 14:45:00,360.0,361.0,359.58,360.05,12425.0,360.0,361.0,359.58,360.05,12425.0
2022-03-28 14:50:00,359.98,361.43,359.88,360.68,20917.0,359.98,361.43,359.88,360.68,20917.0
2022-03-28 14:55:00,360.98,363.98,360.97,363.56,4213.0,360.98,363.98,360.97,363.56,4213.0
2022-03-28 15:00:00,363.47,363.75,362.89,363.35,4000.0,363.47,363.75,362.89,363.35,4000.0
2022-03-28 15:05:00,363.95,364.07,363.35,363.65,2500.0,363.95,364.07,363.35,363.65,2500.0
2022-03-28 15:10:00,363.66,365.46,363.65,365.46,5898.0,363.66,365.46,363.65,365.46,5898.0
2022-03-28 15:15:00,365.65,365.8,364.77,365.21,8607.0,365.65,365.8,364.77,365.21,8607.0
2022-03-28 15:20:00,365.33,366.02,365.24,365.87,5178.0,365.33,366.02,365.24,365.87,5178.0
2022-03-28 15:25:00,365.89,366.36,365.59,365.59,5722.0,365.89,366.36,365.59,365.59,5722.0
2022-03-28 15:30:00,365.74,366.92,365.73,366.63,6412.0,365.74,366.92,365.73,366.63,6412.0
2022-03-28 15:35:00,366.6,366.69,365.54,366.2,9512.0,366.6,366.69,365.54,366.2,9512.0
2022-03-28 15:40:00,366.38,367.04,365.93,366.68,11490.0,366.38,367.04,365.93,366.68,11490.0
2022-03-28 15:45:00,366.68,367.89,366.03,367.89,11893.0,366.68,367.89,366.03,367.89,11893.0
2022-03-28 15:50:00,367.53,367.88,366.78,367.73,22910.0,367.53,367.88,366.78,367.73,22910.0
2022-03-28 15:55:00,367.72,368.11,367.06,367.33,51433.0,367.72,368.11,367.06,367.33,51433.0
2022-03-29 09:30:00,387.14,390.85,385.0,387.04,44514.0,387.14,390.85,385.0,387.04,44514.0
2022-03-29 09:35:00,388.0,388.0,380.69,381.64,21149.0,388.0,388.0,380.69,381.64,21149.0
2022-03-29 09:40:00,380.82,384.91,380.62,383.38,24753.0,380.82,384.91,380.62,383.38,24753.0
2022-03-29 09:45:00,383.18,387.41,382.12,385.58,16031.0,383.18,387.41,382.12,385.58,16031.0
2022-03-29 09:50:00,385.04,387.0,383.15,387.0,9475.0,385.04,387.0,383.15,387.0,9475.0
2022-03-29 09:55:00,387.0,388.0,384.15,384.15,15426.0,387.0,388.0,384.15,384.15,15426.0
2022-03-29 10:00:00,383.99,385.38,380.3,380.92,8587.0,383.99,385.38,380.3,380.92,8587.0
2022-03-29 10:05:00,380.93,381.77,379.68,380.26,23492.0,380.93,381.77,379.68,380.26,23492.0
2022-03-29 10:10:00,380.42,382.5,377.59,378.0,10713.0,380.42,382.5,377.59,378.0,10713.0
2022-03-29 10:15:00,378.56,378.87,375.4,375.4,15594.0,378.56,378.87,375.4,375.4,15594.0
2022-03-29 10:20:00,375.43,379.17,375.43,379.17,5843.0,375.43,379.17,375.43,379.17,5843.0
2022-03-29 10:25:00,378.62,382.89,378.06,382.88,8642.0,378.62,382.89,378.06,382.88,8642.0
2022-03-29 10:30:00,383.75,384.0,381.31,382.53,12073.0,383.75,384.0,381.31,382.53,12073.0
2022-03-29 10:35:00,383.69,385.0,382.53,385.0,11495.0,383.69,385.0,382.53,385.0,11495.0
2022-03-29 10:40:00,385.0,385.1,384.02,384.68,8087.0,385.0,385.1,384.02,384.68,8087.0
2022-03-29 10:45:00,386.0,387.0,385.52,385.84,7018.0,386.0,387.0,385.52,385.84,7018.0
2022-03-29 10:50:00,386.4,387.75,386.0,386.89,5121.0,386.4,387.75,386.0,386.89,5121.0
2022-03-29 10:55:00,386.36,388.99,386.36,387.96,10241.0,386.36,388.99,386.36,387.96,10241.0
2022-03-29 11:00:00,388.57,389.5,386.81,386.92,18183.0,388.57,389.5,386.81,386.92,18183.0
2022-03-29 11:05:00,386.83,388.43,386.45,387.53,4680.0,386.83,388.43,386.45,387.53,4680.0
2022-03-29 11:10:00,387.56,387.79,386.4,387.67,5569.0,387.56,387.79,386.4,387.67,5569.0
2022-03-29 11:15:00,387.46,388.39,386.95,387.89,5406.0,387.46,388.39,386.95,387.89,5406.0
2022-03-29 11:20:00,387.97,388.88,386.0,386.0,6358.0,387.97,388.88,386.0,386.0,6358.0
2022-03-29 11:25:00,386.53,387.57,386.0,386.63,4790.0,386.53,387.57,386.0,386.63,4790.0
2022-03-29 11:30:00,386.58,386.58,384.0,384.0,1662.0,386.58,386.58,384.0,384.0,1662.0
2022-03-29 11:35:00,383.94,383.95,382.22,383.25,2364.0,383.94,383.95,382.22,383.25,2364.0
2022-03-29 11:40:00,383.21,383.21,381.97,382.67,3603.0,383.21,383.21,381.97,382.67,3603.0
2022-03-29 11:45:00,382.86,383.18,382.59,383.18,1980.0,382.86,383.18,382.59,383.18,1980.0
2022-03-29 11:50:00,383.02,383.02,381.22,381.22,4090.0,383.02,383.02,381.22,381.22,4090.0
2022-03-29 11:55:00,381.04,381.04,378.57,378.57,8228.0,381.04,381.04,378.57,378.57,8228.0
2022-03-29 12:00:00,378.36,379.02,377.21,379.02,5825.0,378.36,379.02,377.21,379.02,5825.0
2022-03-29 12:05:00,378.96,379.9,378.41,379.86,4403.0,378.96,379.9,378.41,379.86,4403.0
2022-03-29 12:10:00,380.0,380.52,379.39,380.16,6672.0,380.0,380.52,379.39,380.16,6672.0
2022-03-29 12:15:00,379.8,380.08,378.83,378.83,3443.0,379.8,380.08,378.83,378.83,3443.0
2022-03-29 12:20:00,379.28,380.26,378.2,378.95,2226.0,379.28,380.26,378.2,378.95,2226.0
2022-03-29 12:25:00,378.89,379.2,378.33,379.0,4052.0,378.89,379.2,378.33,379.0,4052.0
2022-03-29 12:30:00,379.0,379.2,378.51,379.0,5392.0,379.0,379.2,378.51,379.0,5392.0
2022-03-29 12:35:00,378.68,379.36,378.61,378.88,2400.0,378.68,379.36,378.61,378.88,2400.0
2022-03-29 12:40:00,378.64,380.03,378.5,379.4,6409.0,378.64,380.03,378.5,379.4,6409.0
2022-03-29 12:45:00,379.42,379.42,378.69,379.0,4345.0,379.42,379.42,378.69,379.0,4345.0
2022-03-29 12:50:00,379.06,379.06,376.33,376.62,4060.0,379.06,379.06,376.33,376.62,4060.0
2022-03-29 12:55:00,376.6,377.64,376.4,377.64,2697.0,376.6,377.64,376.4,377.64,2697.0
2022-03-29 13:00:00,377.11,377.78,376.86,377.22,4196.0,377.11,377.78,376.86,377.22,4196.0
2022-03-29 13:05:00,377.68,378.32,377.58,378.17,1869.0,377.68,378.32,377.58,378.17,1869.0
2022-03-29 13:10:00,378.35,380.31,378.35,379.73,4841.0,378.35,380.31,378.35,379.73,4841.0
2022-03-29 13:15:00,379.9,380.1,379.14,379.63,2460.0,379.9,380.1,379.14,379.63,2460.0
2022-03-29 13:20:00,379.87,380.01,379.3,380.0,2994.0,379.87,380.01,379.3,380.0,2994.0
2022-03-29 13:25:00,380.0,380.03,379.2,379.63,4025.0,380.0,380.03,379.2,379.63,4025.0
2022-03-29 13:30:00,379.48,379.88,378.21,379.87,2704.0,379.48,379.88,378.21,379.87,2704.0
2022-03-29 13:35:00,379.59,380.29,379.11,380.29,2025.0,379.59,380.29,379.11,380.29,2025.0
2022-03-29 13:40:00,380.01,380.48,379.43,379.92,2285.0,380.01,380.48,379.43,379.92,2285.0
2022-03-29 13:45:00,380.0,380.38,379.57,380.13,8392.0,380.0,380.38,379.57,380.13,8392.0
2022-03-29 13:50:00,380.33,380.33,379.51,380.11,3600.0,380.33,380.33,379.51,380.11,3600.0
2022-03-29 13:55:00,380.0,381.32,379.81,381.06,6851.0,380.0,381.32,379.81,381.06,6851.0
2022-03-29 14:00:00,381.21,383.65,381.21,383.3,21357.0,381.21,383.65,381.21,383.3,21357.0
2022-03-29 14:05:00,383.38,384.81,382.82,384.08,24204.0,383.38,384.81,382.82,384.08,24204.0
2022-03-29 14:10:00,384.16,384.53,383.49,384.01,3148.0,384.16,384.53,383.49,384.01,3148.0
2022-03-29 14:15:00,384.02,386.0,383.9,385.34,9507.0,384.02,386.0,383.9,385.34,9507.0
2022-03-29 14:20:00,385.09,385.76,383.84,385.51,10483.0,385.09,385.76,383.84,385.51,10483.0
2022-03-29 14:25:00,385.75,386.36,385.2,385.34,3597.0,385.75,386.36,385.2,385.34,3597.0
2022-03-29 14:30:00,385.67,386.15,384.86,384.86,3840.0,385.67,386.15,384.86,384.86,3840.0
2022-03-29 14:35:00,385.12,386.92,384.86,386.61,16430.0,385.12,386.92,384.86,386.61,16430.0
2022-03-29 14:40:00,386.32,387.5,385.79,387.42,35857.0,386.32,387.5,385.79,387.42,35857.0
2022-03-29 14:45:00,387.48,388.55,387.02,387.58,18838.0,387.48,388.55,387.02,387.58,18838.0
2022-03-29 14:50:00,387.42,388.62,387.37,387.92,24747.0,387.42,388.62,387.37,387.92,24747.0
2022-03-29 14:55:00,387.95,389.71,387.95,389.25,9446.0,387.95,389.71,387.95,389.25,9446.0
2022-03-29 15:00:00,389.08,389.14,386.0,386.97,10448.0,389.08,389.14,386.0,386.97,10448.0
2022-03-29 15:05:00,386.48,386.48,384.66,384.66,11595.0,386.48,386.48,384.66,384.66,11595.0
2022-03-29 15:10:00,384.41,384.94,381.49,381.75,17932.0,384.41,384.94,381.49,381.75,17932.0
2022-03-29 15:15:00,381.8,384.35,381.25,383.23,36836.0,381.8,384.35,381.25,383.23,36836.0
2022-03-29 15:20:00,382.85,384.31,382.6,384.31,8320.0,382.85,384.31,382.6,384.31,8320.0
2022-03-29 15:25:00,384.17,385.44,383.5,384.15,18119.0,384.17,385.44,383.5,384.15,18119.0
2022-03-29 15:30:00,384.71,385.0,384.0,384.0,7430.0,384.71,385.0,384.0,384.0,7430.0
2022-03-29 15:35:00,384.3,385.44,383.29,383.46,18451.0,384.3,385.44,383.29,383.46,18451.0
2022-03-29 15:40:00,383.55,383.68,380.8,381.56,18580.0,383.55,383.68,380.8,381.56,18580.0
2022-03-29 15:45:00,381.31,383.88,381.31,382.14,27282.0,381.31,383.88,381.31,382.14,27282.0
2022-03-29 15:50:00,382.14,383.55,380.98,381.59,25341.0,382.14,383.55,380.98,381.59,25341.0
2022-03-29 15:55:00,381.6,386.44,381.58,386.44,74331.0,381.6,386.44,381.58,386.44,74331.0
2022-03-30 09:30:00,353.51,358.98,346.2,346.3,133448.0,353.51,358.98,346.2,346.3,133448.0
2022-03-30 09:35:00,346.62,354.5,345.1,347.01,196623.0,346.62,354.5,345.1,347.01,196623.0
2022-03-30 09:40:00,348.97,350.99,346.01,347.0,141386.0,348.97,350.99,346.01,347.0,141386.0
2022-03-30 09:45:00,347.0,351.44,346.24,346.77,133622.0,347.0,351.44,346.24,346.77,133622.0
2022-03-30 09:50:00,347.01,347.35,343.89,343.89,135610.0,347.01,347.35,343.89,343.89,135610.0
2022-03-30 09:55:00,343.9,345.06,342.5,343.6,95768.0,343.9,345.06,342.5,343.6,95768.0
2022-03-30 10:00:00,343.6,343.92,341.25,341.44,89872.0,343.6,343.92,341.25,341.44,89872.0
2022-03-30 10:05:00,341.44,341.92,339.5,340.0,105285.0,341.44,341.92,339.5,340.0,105285.0
2022-03-30 10:10:00,339.82,340.94,339.5,340.11,110590.0,339.82,340.94,339.5,340.11,110590.0
2022-03-30 10:15:00,340.2,341.35,338.8,340.16,87460.0,340.2,341.35,338.8,340.16,87460.0
2022-03-30 10:20:00,340.16,340.84,339.56,340.1,41967.0,340.16,340.84,339.56,340.1,41967.0
2022-03-30 10:25:00,340.2,340.43,339.09,339.29,52674.0,340.2,340.43,339.09,339.29,52674.0
2022-03-30 10:30:00,339.31,340.1,338.12,339.68,42849.0,339.31,340.1,338.12,339.68,42849.0
2022-03-30 10:35:00,339.5,340.5,339.07,340.11,48703.0,339.5,340.5,339.07,340.11,48703.0
2022-03-30 10:40:00,340.1,340.33,339.11,339.11,44309.0,340.1,340.33,339.11,339.11,44309.0
2022-03-30 10:45:00,339.11,340.2,338.88,339.83,47490.0,339.11,340.2,338.88,339.83,47490.0
2022-03-30 10:50:00,339.51,339.89,336.88,337.05,60319.0,339.51,339.89,336.88,337.05,60319.0
2022-03-30 10:55:00,337.03,337.16,336.32,336.5,66082.0,337.03,337.16,336.32,336.5,66082.0
2022-03-30 11:00:00,336.66,338.84,336.47,337.92,81601.0,336.66,338.84,336.47,337.92,81601.0
2022-03-30 11:05:00,337.71,338.03,336.51,336.77,36988.0,337.71,338.03,336.51,336.77,36988.0
2022-03-30 11:10:00,336.88,339.47,336.65,339.23,27339.0,336.88,339.47,336.65,339.23,27339.0
2022-03-30 11:15:00,339.48,340.25,338.5,338.74,50868.0,339.48,340.25,338.5,338.74,50868.0
2022-03-30 11:20:00,338.74,338.74,336.73,337.12,25084.0,338.74,338.74,336.73,337.12,25084.0
2022-03-30 11:25:00,336.85,337.48,335.5,335.66,43156.0,336.85,337.48,335.5,335.66,43156.0
2022-03-30 11:30:00,335.69,336.69,335.1,335.59,34614.0,335.69,336.69,335.1,335.59,34614.0
2022-03-30 11:35:00,335.76,337.1,335.26,335.93,32729.0,335.76,337.1,335.26,335.93,32729.0
2022-03-30 11:40:00,336.22,336.69,335.75,335.99,26687.0,336.22,336.69,335.75,335.99,26687.0
2022-03-30 11:45:00,335.99,336.97,335.45,336.93,52100.0,335.99,336.97,335.45,336.93,52100.0
2022-03-30 11:50:00,336.99,338.3,336.75,337.87,78479.0,336.99,338.3,336.75,337.87,78479.0
2022-03-30 11:55:00,337.81,339.0,337.01,338.94,39342.0,337.81,339.0,337.01,338.94,39342.0
2022-03-30 12:00:00,339.0,340.22,338.5,339.5,35606.0,339.0,340.22,338.5,339.5,35606.0
2022-03-30 12:05:00,339.5,339.66,338.0,339.24,22823.0,339.5,339.66,338.0,339.24,22823.0
2022-03-30 12:10:00,339.18,340.23,339.05,339.8,33505.0,339.18,340.23,339.05,339.8,33505.0
2022-03-30 12:15:00,339.82,340.92,338.62,339.85,39970.0,339.82,340.92,338.62,339.85,39970.0
2022-03-30 12:20:00,340.0,340.12,339.5,339.86,16101.0,340.0,340.12,339.5,339.86,16101.0
2022-03-30 12:25:00,339.69,339.99,339.11,339.81,10353.0,339.69,339.99,339.11,339.81,10353.0
2022-03-30 12:30:00,339.81,340.14,339.12,339.8,13953.0,339.81,340.14,339.12,339.8,13953.0
2022-03-30 12:35:00,339.75,340.05,338.72,339.79,34354.0,339.75,340.05,338.72,339.79,34354.0
2022-03-30 12:40:00,339.58,339.84,339.15,339.48,9280.0,339.58,339.84,339.15,339.48,9280.0
2022-03-30 12:45:00,339.68,339.77,338.52,339.4,13908.0,339.68,339.77,338.52,339.4,13908.0
2022-03-30 12:50:00,338.94,339.45,338.74,339.45,8221.0,338.94,339.45,338.74,339.45,8221.0
2022-03-30 12:55:00,339.49,340.0,339.01,339.86,18412.0,339.49,340.0,339.01,339.86,18412.0
2022-03-30 13:00:00,339.96,341.5,339.64,339.95,39942.0,339.96,341.5,339.64,339.95,39942.0
2022-03-30 13:05:00,339.78,339.95,338.96,338.99,10759.0,339.78,339.95,338.96,338.99,10759.0
2022-03-30 13:10:00,339.06,339.25,338.57,339.23,10521.0,339.06,339.25,338.57,339.23,10521.0
2022-03-30 13:15:00,339.15,339.15,338.0,338.71,10583.0,339.15,339.15,338.0,338.71,10583.0
2022-03-30 13:20:00,338.7,338.7,337.1,337.73,17349.0,338.7,338.7,337.1,337.73,17349.0
2022-03-30 13:25:00,337.5,337.5,336.65,336.91,13888.0,337.5,337.5,336.65,336.91,13888.0
2022-03-30 13:30:00,336.82,337.52,336.71,337.17,17184.0,336.82,337.52,336.71,337.17,17184.0
2022-03-30 13:35:00,337.08,337.39,336.6,336.69,14527.0,337.08,337.39,336.6,336.69,14527.0
2022-03-30 13:40:00,336.6,337.19,336.4,336.44,8469.0,336.6,337.19,336.4,336.44,8469.0
2022-03-30 13:45:00,336.29,337.27,336.0,336.56,25313.0,336.29,337.27,336.0,336.56,25313.0
2022-03-30 13:50:00,336.69,338.73,336.69,338.07,14862.0,336.69,338.73,336.69,338.07,14862.0
2022-03-30 13:55:00,338.07,339.3,337.76,338.8,21894.0,338.07,339.3,337.76,338.8,21894.0
2022-03-30 14:00:00,338.47,338.6,338.0,338.0,7345.0,338.47,338.6,338.0,338.0,7345.0
2022-03-30 14:05:00,338.29,339.33,337.76,339.19,21110.0,338.29,339.33,337.76,339.19,21110.0
2022-03-30 14:10:00,339.05,339.86,338.51,339.86,15713.0,339.05,339.86,338.51,339.86,15713.0
2022-03-30 14:15:00,339.84,339.87,338.72,339.52,21903.0,339.84,339.87,338.72,339.52,21903.0
2022-03-30 14:20:00,339.55,340.16,339.23,339.94,36476.0,339.55,340.16,339.23,339.94,36476.0
2022-03-30 14:25:00,340.0,341.75,339.51,339.75,52994.0,340.0,341.75,339.51,339.75,52994.0
2022-03-30 14:30:00,339.53,339.53,338.5,338.61,10923.0,339.53,339.53,338.5,338.61,10923.0
2022-03-30 14:35:00,338.62,338.75,337.55,337.59,18040.0,338.62,338.75,337.55,337.59,18040.0
2022-03-30 14:40:00,337.64,338.15,337.1,337.41,16841.0,337.64,338.15,337.1,337.41,16841.0
2022-03-30 14:45:00,337.41,338.13,337.31,337.86,18493.0,337.41,338.13,337.31,337.86,18493.0
2022-03-30 14:50:00,337.87,337.87,337.02,337.61,19363.0,337.87,337.87,337.02,337.61,19363.0
2022-03-30 14:55:00,337.44,338.41,336.64,337.0,22258.0,337.44,338.41,336.64,337.0,22258.0
2022-03-30 15:00:00,336.92,337.02,336.5,337.01,13089.0,336.92,337.02,336.5,337.01,13089.0
2022-03-30 15:05:00,337.01,338.0,336.6,336.61,18594.0,337.01,338.0,336.6,336.61,18594.0
2022-03-30 15:10:00,336.78,337.23,336.29,337.11,18387.0,336.78,337.23,336.29,337.11,18387.0
2022-03-30 15:15:00,337.0,337.0,335.0,335.03,67223.0,337.0,337.0,335.0,335.03,67223.0
2022-03-30 15:20:00,335.0,335.06,333.38,333.91,80283.0,335.0,335.06,333.38,333.91,80283.0
2022-03-30 15:25:00,334.0,334.19,333.0,333.6,54362.0,334.0,334.19,333.0,333.6,54362.0
2022-03-30 15:30:00,333.6,335.0,332.78,334.9,31858.0,333.6,335.0,332.78,334.9,31858.0
2022-03-30 15:35:00,334.98,335.0,334.17,334.66,31278.0,334.98,335.0,334.17,334.66,31278.0
2022-03-30 15:40:00,334.67,336.36,334.06,335.34,51471.0,334.67,336.36,334.06,335.34,51471.0
2022-03-30 15:45:00,335.26,336.02,335.19,335.43,58924.0,335.26,336.02,335.19,335.43,58924.0
2022-03-30 15:50:00,335.31,335.31,334.0,334.25,55201.0,335.31,335.31,334.0,334.25,55201.0
2022-03-30 15:55:00,334.25,334.9,333.03,334.43,129924.0,334.25,334.9,333.03,334.43,129924.0
2022-03-31 09:30:00,329.25,330.97,328.0,329.01,59245.0,329.25,330.97,328.0,329.01,59245.0
2022-03-31 09:35:00,329.02,329.61,326.2,328.76,92037.0,329.02,329.61,326.2,328.76,92037.0
2022-03-31 09:40:00,328.24,328.68,324.5,325.0,68480.0,328.24,328.68,324.5,325.0,68480.0
2022-03-31 09:45:00,324.5,325.74,324.0,325.14,53138.0,324.5,325.74,324.0,325.14,53138.0
2022-03-31 09:50:00,325.09,328.54,324.7,328.42,90829.0,325.09,328.54,324.7,328.42,90829.0
2022-03-31 09:55:00,328.42,328.42,326.65,327.78,57858.0,328.42,328.42,326.65,327.78,57858.0
2022-03-31 10:00:00,327.73,327.86,326.13,327.46,40622.0,327.73,327.86,326.13,327.46,40622.0
2022-03-31 10:05:00,327.26,327.91,326.24,327.5,25694.0,327.26,327.91,326.24,327.5,25694.0
2022-03-31 10:10:00,327.52,327.76,326.01,326.32,29702.0,327.52,327.76,326.01,326.32,29702.0
2022-03-31 10:15:00,326.32,327.89,326.08,327.3,19139.0,326.32,327.89,326.08,327.3,19139.0
2022-03-31 10:20:00,327.46,327.46,325.71,325.72,12723.0,327.46,327.46,325.71,325.72,12723.0
2022-03-31 10:25:00,325.9,326.14,325.82,326.14,9717.0,325.9,326.14,325.82,326.14,9717.0
2022-03-31 10:30:00,326.15,327.15,326.07,327.03,61773.0,326.15,327.15,326.07,327.03,61773.0
2022-03-31 10:35:00,327.08,327.09,326.51,326.68,11835.0,327.08,327.09,326.51,326.68,11835.0
2022-03-31 10:40:00,327.09,327.28,326.19,327.14,14830.0,327.09,327.28,326.19,327.14,14830.0
2022-03-31 10:45:00,327.12,327.32,326.05,327.0,26605.0,327.12,327.32,326.05,327.0,26605.0
2022-03-31 10:50:00,326.91,327.09,325.5,325.5,10224.0,326.91,327.09,325.5,325.5,10224.0
2022-03-31 10:55:00,325.63,326.99,325.51,326.65,11118.0,325.63,326.99,325.51,326.65,11118.0
2022-03-31 11:00:00,326.82,326.82,325.75,326.12,5852.0,326.82,326.82,325.75,326.12,5852.0
2022-03-31 11:05:00,326.4,326.71,325.56,326.17,7497.0,326.4,326.71,325.56,326.17,7497.0
2022-03-31 11:10:00,326.08,326.38,325.54,326.03,11355.0,326.08,326.38,325.54,326.03,11355.0
2022-03-31 11:15:00,326.29,326.57,325.5,326.37,7594.0,326.29,326.57,325.5,326.37,7594.0
2022-03-31 11:20:00,326.51,327.18,325.94,326.89,16753.0,326.51,327.18,325.94,326.89,16753.0
2022-03-31 11:25:00,326.95,327.11,326.33,326.33,32156.0,326.95,327.11,326.33,326.33,32156.0
2022-03-31 11:30:00,326.55,327.11,326.47,326.52,26065.0,326.55,327.11,326.47,326.52,26065.0
2022-03-31 11:35:00,326.6,326.86,326.36,326.56,8332.0,326.6,326.86,326.36,326.56,8332.0
2022-03-31 11:40:00,326.53,327.01,326.53,326.87,19360.0,326.53,327.01,326.53,326.87,19360.0
2022-03-31 11:45:00,326.91,327.09,326.68,326.69,27679.0,326.91,327.09,326.68,326.69,27679.0
2022-03-31 11:50:00,326.7,326.85,326.5,326.82,1950.0,326.7,326.85,326.5,326.82,1950.0
2022-03-31 11:55:00,326.89,327.08,326.77,326.89,9697.0,326.89,327.08,326.77,326.89,9697.0
2022-03-31 12:00:00,326.99,327.06,326.5,326.69,12606.0,326.99,327.06,326.5,326.69,12606.0
2022-03-31 12:05:00,326.74,326.86,326.4,326.41,9038.0,326.74,326.86,326.4,326.41,9038.0
2022-03-31 12:10:00,326.29,326.37,326.0,326.08,14428.0,326.29,326.37,326.0,326.08,14428.0
2022-03-31 12:15:00,326.08,326.41,325.8,326.2,9158.0,326.08,326.41,325.8,326.2,9158.0
2022-03-31 12:20:00,326.09,326.31,325.78,326.03,6784.0,326.09,326.31,325.78,326.03,6784.0
2022-03-31 12:25:00,326.1,326.14,324.89,324.91,23939.0,326.1,326.14,324.89,324.91,23939.0
2022-03-31 12:30:00,325.15,325.54,324.23,324.24,7804.0,325.15,325.54,324.23,324.24,7804.0
2022-03-31 12:35:00,324.17,324.77,324.0,324.7,6340.0,324.17,324.77,324.0,324.7,6340.0
2022-03-31 12:40:00,324.44,324.59,323.4,324.01,17708.0,324.44,324.59,323.4,324.01,17708.0
2022-03-31 12:45:00,324.09,325.18,323.9,325.06,18647.0,324.09,325.18,323.9,325.06,18647.0
2022-03-31 12:50:00,325.2,325.46,324.99,325.46,6895.0,325.2,325.46,324.99,325.46,6895.0
2022-03-31 12:55:00,325.47,325.97,325.42,325.9,9231.0,325.47,325.97,325.42,325.9,9231.0
2022-03-31 13:00:00,325.77,326.0,325.62,325.63,4525.0,325.77,326.0,325.62,325.63,4525.0
2022-03-31 13:05:00,325.69,325.83,325.27,325.5,6545.0,325.69,325.83,325.27,325.5,6545.0
2022-03-31 13:10:00,325.37,325.65,325.37,325.61,4375.0,325.37,325.65,325.37,325.61,4375.0
2022-03-31 13:15:00,325.6,325.6,325.0,325.41,6064.0,325.6,325.6,325.0,325.41,6064.0
2022-03-31 13:20:00,325.44,325.44,323.8,324.35,9986.0,325.44,325.44,323.8,324.35,9986.0
2022-03-31 13:25:00,324.23,324.51,323.59,324.36,7529.0,324.23,324.51,323.59,324.36,7529.0
2022-03-31 13:30:00,324.51,324.54,323.64,323.91,9879.0,324.51,324.54,323.64,323.91,9879.0
2022-03-31 13:35:00,323.99,324.28,323.78,324.08,7825.0,323.99,324.28,323.78,324.08,7825.0
2022-03-31 13:40:00,324.13,324.6,324.03,324.43,8107.0,324.13,324.6,324.03,324.43,8107.0
2022-03-31 13:45:00,324.43,326.16,324.43,326.15,12257.0,324.43,326.16,324.43,326.15,12257.0
2022-03-31 13:50:00,326.4,326.96,325.83,326.5,22488.0,326.4,326.96,325.83,326.5,22488.0
2022-03-31 13:55:00,326.42,326.71,326.15,326.71,18174.0,326.42,326.71,326.15,326.71,18174.0
2022-03-31 14:00:00,326.63,326.8,326.39,326.7,33212.0,326.63,326.8,326.39,326.7,33212.0
2022-03-31 14:05:00,326.71,326.84,325.38,325.54,21283.0,326.71,326.84,325.38,325.54,21283.0
2022-03-31 14:10:00,325.36,326.51,325.36,326.34,10470.0,325.36,326.51,325.36,326.34,10470.0
2022-03-31 14:15:00,326.37,326.71,326.29,326.38,6793.0,326.37,326.71,326.29,326.38,6793.0
2022-03-31 14:20:00,326.34,327.2,326.34,326.7,26187.0,326.34,327.2,326.34,326.7,26187.0
2022-03-31 14:25:00,326.8,326.95,326.29,326.71,7097.0,326.8,326.95,326.29,326.71,7097.0
2022-03-31 14:30:00,326.73,326.91,326.52,326.91,8508.0,326.73,326.91,326.52,326.91,8508.0
2022-03-31 14:35:00,326.84,326.95,326.38,326.83,38702.0,326.84,326.95,326.38,326.83,38702.0
2022-03-31 14:40:00,326.76,326.89,326.64,326.75,8941.0,326.76,326.89,326.64,326.75,8941.0
2022-03-31 14:45:00,326.8,326.93,326.58,326.75,11255.0,326.8,326.93,326.58,326.75,11255.0
2022-03-31 14:50:00,326.69,326.94,326.63,326.8,9408.0,326.69,326.94,326.63,326.8,9408.0
2022-03-31 14:55:00,326.86,326.96,326.59,326.76,12099.0,326.86,326.96,326.59,326.76,12099.0
2022-03-31 15:00:00,326.85,328.37,326.41,326.54,40155.0,326.85,328.37,326.41,326.54,40155.0
2022-03-31 15:05:00,326.6,326.9,326.28,326.87,12011.0,326.6,326.9,326.28,326.87,12011.0
2022-03-31 15:10:00,326.84,327.01,326.66,326.82,25197.0,326.84,327.01,326.66,326.82,25197.0
2022-03-31 15:15:00,326.86,326.97,326.56,326.78,3954.0,326.86,326.97,326.56,326.78,3954.0
2022-03-31 15:20:00,326.67,326.78,326.14,326.2,3197.0,326.67,326.78,326.14,326.2,3197.0
2022-03-31 15:25:00,326.25,326.25,325.1,325.42,13569.0,326.25,326.25,325.1,325.42,13569.0
2022-03-31 15:30:00,325.41,326.01,325.35,325.93,19074.0,325.41,326.01,325.35,325.93,19074.0
2022-03-31 15:35:00,325.99,327.36,325.73,326.68,26118.0,325.99,327.36,325.73,326.68,26118.0
2022-03-31 15:40:00,326.7,326.84,325.77,326.31,25966.0,326.7,326.84,325.77,326.31,25966.0
2022-03-31 15:45:00,326.52,326.96,326.0,326.0,18370.0,326.52,326.96,326.0,326.0,18370.0
2022-03-31 15:50:00,326.0,326.6,325.71,325.92,38680.0,326.0,326.6,325.71,325.92,38680.0
2022-03-31 15:55:00,325.91,326.58,325.1,325.43,76026.0,325.91,326.58,325.1,325.43,76026.0
2022-04-01 09:30:00,326.95,329.0,319.0,319.07,57672.0,326.95,329.0,319.0,319.07,57672.0
2022-04-01 09:35:00,319.6,325.0,317.89,322.0,65441.0,319.6,325.0,317.89,322.0,65441.0
2022-04-01 09:40:00,322.71,323.93,321.18,322.9,10065.0,322.71,323.93,321.18,322.9,10065.0
2022-04-01 09:45:00,322.89,324.01,321.34,323.0,9541.0,322.89,324.01,321.34,323.0,9541.0
2022-04-01 09:50:00,322.6,323.09,320.01,321.67,22651.0,322.6,323.09,320.01,321.67,22651.0
2022-04-01 09:55:00,321.51,323.49,320.7,323.15,12353.0,321.51,323.49,320.7,323.15,12353.0
2022-04-01 10:00:00,322.4,322.71,319.52,320.3,50888.0,322.4,322.71,319.52,320.3,50888.0
2022-04-01 10:05:00,320.3,321.08,320.19,320.39,5995.0,320.3,321.08,320.19,320.39,5995.0
2022-04-01 10:10:00,320.59,321.76,320.13,321.76,10063.0,320.59,321.76,320.13,321.76,10063.0
2022-04-01 10:15:00,321.91,322.73,320.1,320.79,17426.0,321.91,322.73,320.1,320.79,17426.0
2022-04-01 10:20:00,320.0,320.61,319.6,320.15,18094.0,320.0,320.61,319.6,320.15,18094.0
2022-04-01 10:25:00,319.73,321.53,319.57,321.08,13116.0,319.73,321.53,319.57,321.08,13116.0
2022-04-01 10:30:00,321.17,322.0,320.51,321.25,21025.0,321.17,322.0,320.51,321.25,21025.0
2022-04-01 10:35:00,321.42,322.05,321.07,321.39,21914.0,321.42,322.05,321.07,321.39,21914.0
2022-04-01 10:40:00,321.46,322.1,321.21,321.94,22139.0,321.46,322.1,321.21,321.94,22139.0
2022-04-01 10:45:00,321.95,323.04,321.5,323.03,24234.0,321.95,323.04,321.5,323.03,24234.0
2022-04-01 10:50:00,323.04,324.17,322.48,323.14,22652.0,323.04,324.17,322.48,323.14,22652.0
2022-04-01 10:55:00,323.65,323.95,322.65,322.65,10498.0,323.65,323.95,322.65,322.65,10498.0
2022-04-01 11:00:00,323.17,323.47,322.24,322.75,5400.0,323.17,323.47,322.24,322.75,5400.0
2022-04-01 11:05:00,322.42,322.9,321.83,322.6,7791.0,322.42,322.9,321.83,322.6,7791.0
2022-04-01 11:10:00,322.89,323.4,321.82,322.18,40419.0,322.89,323.4,321.82,322.18,40419.0
2022-04-01 11:15:00,322.15,322.88,321.85,322.75,3101.0,322.15,322.88,321.85,322.75,3101.0
2022-04-01 11:20:00,322.99,323.23,321.93,322.18,43283.0,322.99,323.23,321.93,322.18,43283.0
2022-04-01 11:25:00,321.75,322.22,321.33,322.16,11669.0,321.75,322.22,321.33,322.16,11669.0
2022-04-01 11:30:00,322.25,322.85,322.0,322.18,3879.0,322.25,322.85,322.0,322.18,3879.0
2022-04-01 11:35:00,321.78,322.5,321.77,322.24,4090.0,321.78,322.5,321.77,322.24,4090.0
2022-04-01 11:40:00,322.25,322.48,321.89,322.48,3513.0,322.25,322.48,321.89,322.48,3513.0
2022-04-01 11:45:00,322.29,323.33,321.65,322.55,12382.0,322.29,323.33,321.65,322.55,12382.0
2022-04-01 11:50:00,323.01,323.21,322.8,322.87,8415.0,323.01,323.21,322.8,322.87,8415.0
2022-04-01 11:55:00,322.53,322.58,321.3,321.8,18868.0,322.53,322.58,321.3,321.8,18868.0
2022-04-01 12:00:00,321.95,322.68,321.67,322.0,22987.0,321.95,322.68,321.67,322.0,22987.0
2022-04-01 12:05:00,322.11,322.99,321.75,322.99,5486.0,322.11,322.99,321.75,322.99,5486.0
2022-04-01 12:10:00,322.99,323.26,322.57,322.85,23881.0,322.99,323.26,322.57,322.85,23881.0
2022-04-01 12:15:00,323.26,323.47,322.77,322.87,3901.0,323.26,323.47,322.77,322.87,3901.0
2022-04-01 12:20:00,323.0,323.55,322.61,322.76,18927.0,323.0,323.55,322.61,322.76,18927.0
2022-04-01 12:25:00,323.03,323.24,322.44,322.9,3436.0,323.03,323.24,322.44,322.9,3436.0
2022-04-01 12:30:00,322.6,323.17,322.24,322.54,5520.0,322.6,323.17,322.24,322.54,5520.0
2022-04-01 12:35:00,322.54,322.74,322.02,322.43,3602.0,322.54,322.74,322.02,322.43,3602.0
2022-04-01 12:40:00,322.33,322.51,322.03,322.47,3200.0,322.33,322.51,322.03,322.47,3200.0
2022-04-01 12:45:00,322.24,322.46,321.22,322.46,45627.0,322.24,322.46,321.22,322.46,45627.0
2022-04-01 12:50:00,321.83,322.48,321.47,322.3,15397.0,321.83,322.48,321.47,322.3,15397.0
2022-04-01 12:55:00,322.3,322.5,321.5,321.56,15455.0,322.3,322.5,321.5,321.56,15455.0
2022-04-01 13:00:00,321.23,322.32,321.05,321.06,6350.0,321.23,322.32,321.05,321.06,6350.0
2022-04-01 13:05:00,321.54,322.38,321.47,321.47,3038.0,321.54,322.38,321.47,321.47,3038.0
2022-04-01 13:10:00,321.5,322.0,321.22,321.62,3800.0,321.5,322.0,321.22,321.62,3800.0
2022-04-01 13:15:00,321.82,321.87,321.35,321.63,7397.0,321.82,321.87,321.35,321.63,7397.0
2022-04-01 13:20:00,321.51,321.74,321.16,321.47,6046.0,321.51,321.74,321.16,321.47,6046.0
2022-04-01 13:25:00,321.38,321.5,321.09,321.5,1093.0,321.38,321.5,321.09,321.5,1093.0
2022-04-01 13:30:00,321.42,321.58,320.8,321.18,8576.0,321.42,321.58,320.8,321.18,8576.0
2022-04-01 13:35:00,321.35,321.9,321.23,321.9,7116.0,321.35,321.9,321.23,321.9,7116.0
2022-04-01 13:40:00,321.98,322.37,321.83,322.12,7376.0,321.98,322.37,321.83,322.12,7376.0
2022-04-01 13:45:00,321.69,322.12,321.55,321.89,900.0,321.69,322.12,321.55,321.89,900.0
2022-04-01 13:50:00,321.76,321.92,321.31,321.78,3792.0,321.76,321.92,321.31,321.78,3792.0
2022-04-01 13:55:00,321.82,322.25,321.63,322.25,8792.0,321.82,322.25,321.63,322.25,8792.0
2022-04-01 14:00:00,322.22,322.43,321.99,322.25,14552.0,322.22,322.43,321.99,322.25,14552.0
2022-04-01 14:05:00,322.23,323.36,321.88,322.4,19064.0,322.23,323.36,321.88,322.4,19064.0
2022-04-01 14:10:00,322.19,322.5,321.89,322.1,2755.0,322.19,322.5,321.89,322.1,2755.0
2022-04-01 14:15:00,322.31,322.62,321.88,322.0,2743.0,322.31,322.62,321.88,322.0,2743.0
2022-04-01 14:20:00,322.15,322.15,321.58,321.59,1953.0,322.15,322.15,321.58,321.59,1953.0
2022-04-01 14:25:00,321.84,322.0,321.28,321.62,10185.0,321.84,322.0,321.28,321.62,10185.0
2022-04-01 14:30:00,321.85,322.79,321.68,322.45,5325.0,321.85,322.79,321.68,322.45,5325.0
2022-04-01 14:35:00,322.43,322.49,322.03,322.15,2410.0,322.43,322.49,322.03,322.15,2410.0
2022-04-01 14:40:00,322.19,322.36,321.74,321.91,8094.0,322.19,322.36,321.74,321.91,8094.0
2022-04-01 14:45:00,322.21,322.44,321.92,322.1,3791.0,322.21,322.44,321.92,322.1,3791.0
2022-04-01 14:50:00,321.81,321.98,321.01,321.81,3118.0,321.81,321.98,321.01,321.81,3118.0
2022-04-01 14:55:00,321.87,322.13,321.43,322.1,3936.0,321.87,322.13,321.43,322.1,3936.0
2022-04-01 15:00:00,322.04,322.57,321.76,322.22,8783.0,322.04,322.57,321.76,322.22,8783.0
2022-04-01 15:05:00,322.5,322.76,322.15,322.15,4006.0,322.5,322.76,322.15,322.15,4006.0
2022-04-01 15:10:00,322.1,322.49,321.73,322.16,16514.0,322.1,322.49,321.73,322.16,16514.0
2022-04-01 15:15:00,322.29,322.4,320.7,320.7,7654.0,322.29,322.4,320.7,320.7,7654.0
2022-04-01 15:20:00,320.88,321.17,320.35,320.79,8566.0,320.88,321.17,320.35,320.79,8566.0
2022-04-01 15:25:00,320.79,321.19,320.78,321.14,3283.0,320.79,321.19,320.78,321.14,3283.0
2022-04-01 15:30:00,321.0,321.15,320.19,320.19,11230.0,321.0,321.15,320.19,320.19,11230.0
2022-04-01 15:35:00,320.38,320.72,320.01,320.72,8502.0,320.38,320.72,320.01,320.72,8502.0
2022-04-01 15:40:00,320.79,321.2,320.52,320.79,9639.0,320.79,321.2,320.52,320.79,9639.0
2022-04-01 15:45:00,320.71,321.1,320.64,321.1,8947.0,320.71,321.1,320.64,321.1,8947.0
2022-04-01 15:50:00,321.2,322.24,319.9,319.94,59541.0,321.2,322.24,319.9,319.94,59541.0
2022-04-01 15:55:00,319.99,320.68,319.81,320.58,90369.0,319.99,320.68,319.81,320.58,90369.0
2022-04-04 09:30:00,322.0,323.45,317.0,321.97,31700.0,322.0,323.45,317.0,321.97,31700.0
2022-04-04 09:35:00,321.81,324.42,320.23,323.42,34778.0,321.81,324.42,320.23,323.42,34778.0
2022-04-04 09:40:00,323.34,325.4,322.91,324.92,20105.0,323.34,325.4,322.91,324.92,20105.0
2022-04-04 09:45:00,324.52,325.2,323.01,324.02,13585.0,324.52,325.2,323.01,324.02,13585.0
2022-04-04 09:50:00,324.3,326.39,323.76,324.24,32124.0,324.3,326.39,323.76,324.24,32124.0
2022-04-04 09:55:00,324.16,326.83,324.16,324.64,18771.0,324.16,326.83,324.16,324.64,18771.0
2022-04-04 10:00:00,325.0,326.25,323.07,325.3,21898.0,325.0,326.25,323.07,325.3,21898.0
2022-04-04 10:05:00,325.42,325.96,324.02,325.0,22137.0,325.42,325.96,324.02,325.0,22137.0
2022-04-04 10:10:00,325.01,325.49,324.02,325.39,26525.0,325.01,325.49,324.02,325.39,26525.0
2022-04-04 10:15:00,325.32,326.46,324.51,325.31,91463.0,325.32,326.46,324.51,325.31,91463.0
2022-04-04 10:20:00,325.3,326.47,324.9,325.56,20740.0,325.3,326.47,324.9,325.56,20740.0
2022-04-04 10:25:00,324.93,325.81,324.66,324.92,12820.0,324.93,325.81,324.66,324.92,12820.0
2022-04-04 10:30:00,324.92,326.2,324.92,325.7,15798.0,324.92,326.2,324.92,325.7,15798.0
2022-04-04 10:35:00,325.69,326.33,325.0,325.34,13710.0,325.69,326.33,325.0,325.34,13710.0
2022-04-04 10:40:00,325.42,325.6,324.49,325.26,9615.0,325.42,325.6,324.49,325.26,9615.0
2022-04-04 10:45:00,325.11,325.59,324.67,324.99,7835.0,325.11,325.59,324.67,324.99,7835.0
2022-04-04 10:50:00,325.15,326.37,325.03,325.69,21802.0,325.15,326.37,325.03,325.69,21802.0
2022-04-04 10:55:00,325.73,326.05,325.45,325.73,12310.0,325.73,326.05,325.45,325.73,12310.0
2022-04-04 11:00:00,325.51,325.97,325.3,325.6,10991.0,325.51,325.97,325.3,325.6,10991.0
2022-04-04 11:05:00,325.66,325.96,325.14,325.62,10323.0,325.66,325.96,325.14,325.62,10323.0
2022-04-04 11:10:00,325.62,325.77,325.0,325.37,8387.0,325.62,325.77,325.0,325.37,8387.0
2022-04-04 11:15:00,325.53,325.78,325.05,325.49,14420.0,325.53,325.78,325.05,325.49,14420.0
2022-04-04 11:20:00,325.36,325.75,325.08,325.1,10733.0,325.36,325.75,325.08,325.1,10733.0
2022-04-04 11:25:00,325.19,325.75,325.06,325.4,6560.0,325.19,325.75,325.06,325.4,6560.0
2022-04-04 11:30:00,325.59,325.73,325.01,325.44,10374.0,325.59,325.73,325.01,325.44,10374.0
2022-04-04 11:35:00,325.43,325.57,325.14,325.34,17981.0,325.43,325.57,325.14,325.34,17981.0
2022-04-04 11:40:00,325.4,326.6,325.26,325.79,43630.0,325.4,326.6,325.26,325.79,43630.0
2022-04-04 11:45:00,325.8,326.41,325.27,326.41,37108.0,325.8,326.41,325.27,326.41,37108.0
2022-04-04 11:50:00,326.29,327.55,326.02,327.2,40486.0,326.29,327.55,326.02,327.2,40486.0
2022-04-04 11:55:00,327.0,327.1,325.25,326.0,14302.0,327.0,327.1,325.25,326.0,14302.0
2022-04-04 12:00:00,325.79,325.96,325.43,325.8,3900.0,325.79,325.96,325.43,325.8,3900.0
2022-04-04 12:05:00,325.81,327.4,325.44,327.03,9856.0,325.81,327.4,325.44,327.03,9856.0
2022-04-04 12:10:00,327.06,327.34,326.35,327.0,17796.0,327.06,327.34,326.35,327.0,17796.0
2022-04-04 12:15:00,327.0,327.14,326.51,326.96,13155.0,327.0,327.14,326.51,326.96,13155.0
2022-04-04 12:20:00,327.0,327.15,326.22,326.84,24977.0,327.0,327.15,326.22,326.84,24977.0
2022-04-04 12:25:00,326.95,327.4,326.81,327.4,26961.0,326.95,327.4,326.81,327.4,26961.0
2022-04-04 12:30:00,327.41,328.25,326.62,326.98,21455.0,327.41,328.25,326.62,326.98,21455.0
2022-04-04 12:35:00,326.68,327.94,326.68,327.18,12310.0,326.68,327.94,326.68,327.18,12310.0
2022-04-04 12:40:00,327.0,327.34,326.62,327.2,5846.0,327.0,327.34,326.62,327.2,5846.0
2022-04-04 12:45:00,327.2,327.9,326.63,327.9,4302.0,327.2,327.9,326.63,327.9,4302.0
2022-04-04 12:50:00,327.91,328.75,327.72,328.47,16182.0,327.91,328.75,327.72,328.47,16182.0
2022-04-04 12:55:00,328.42,329.37,327.52,327.64,16983.0,328.42,329.37,327.52,327.64,16983.0
2022-04-04 13:00:00,327.64,327.77,327.0,327.38,6659.0,327.64,327.77,327.0,327.38,6659.0
2022-04-04 13:05:00,327.52,328.0,327.23,327.6,4311.0,327.52,328.0,327.23,327.6,4311.0
2022-04-04 13:10:00,327.6,327.67,326.88,327.56,15058.0,327.6,327.67,326.88,327.56,15058.0
2022-04-04 13:15:00,327.41,327.76,326.91,327.22,5501.0,327.41,327.76,326.91,327.22,5501.0
2022-04-04 13:20:00,327.5,327.55,327.05,327.05,4430.0,327.5,327.55,327.05,327.05,4430.0
2022-04-04 13:25:00,327.13,327.44,326.96,327.24,3629.0,327.13,327.44,326.96,327.24,3629.0
2022-04-04 13:30:00,327.23,327.59,327.06,327.3,5701.0,327.23,327.59,327.06,327.3,5701.0
2022-04-04 13:35:00,327.37,327.99,327.2,327.7,12272.0,327.37,327.99,327.2,327.7,12272.0
2022-04-04 13:40:00,327.69,327.91,327.3,327.5,8098.0,327.69,327.91,327.3,327.5,8098.0
2022-04-04 13:45:00,327.41,328.21,327.4,327.61,9589.0,327.41,328.21,327.4,327.61,9589.0
2022-04-04 13:50:00,327.87,327.87,327.3,327.44,7350.0,327.87,327.87,327.3,327.44,7350.0
2022-04-04 13:55:00,327.52,328.02,326.93,328.0,6913.0,327.52,328.02,326.93,328.0,6913.0
2022-04-04 14:00:00,327.71,328.19,327.5,327.7,12721.0,327.71,328.19,327.5,327.7,12721.0
2022-04-04 14:05:00,327.68,327.68,326.05,326.88,12730.0,327.68,327.68,326.05,326.88,12730.0
2022-04-04 14:10:00,327.0,327.05,326.42,326.55,9167.0,327.0,327.05,326.42,326.55,9167.0
2022-04-04 14:15:00,326.42,327.19,326.39,327.03,23372.0,326.42,327.19,326.39,327.03,23372.0
2022-04-04 14:20:00,326.87,327.11,326.39,326.98,3917.0,326.87,327.11,326.39,326.98,3917.0
2022-04-04 14:25:00,326.8,327.66,326.65,327.64,9287.0,326.8,327.66,326.65,327.64,9287.0
2022-04-04 14:30:00,327.66,328.22,327.35,328.11,9593.0,327.66,328.22,327.35,328.11,9593.0
2022-04-04 14:35:00,328.17,329.0,327.9,328.75,15602.0,328.17,329.0,327.9,328.75,15602.0
2022-04-04 14:40:00,328.76,328.76,327.68,328.36,42633.0,328.76,328.76,327.68,328.36,42633.0
2022-04-04 14:45:00,328.38,330.38,328.37,328.48,41241.0,328.38,330.38,328.37,328.48,41241.0
2022-04-04 14:50:00,328.77,328.97,327.59,327.91,24562.0,328.77,328.97,327.59,327.91,24562.0
2022-04-04 14:55:00,327.9,327.91,327.0,327.32,6242.0,327.9,327.91,327.0,327.32,6242.0
2022-04-04 15:00:00,327.38,327.75,326.62,327.0,5754.0,327.38,327.75,326.62,327.0,5754.0
2022-04-04 15:05:00,326.94,327.9,326.93,327.4,7979.0,326.94,327.9,326.93,327.4,7979.0
2022-04-04 15:10:00,327.47,327.65,326.86,327.42,5552.0,327.47,327.65,326.86,327.42,5552.0
2022-04-04 15:15:00,327.13,327.4,326.94,327.02,3821.0,327.13,327.4,326.94,327.02,3821.0
2022-04-04 15:20:00,327.08,327.65,327.01,327.15,10404.0,327.08,327.65,327.01,327.15,10404.0
2022-04-04 15:25:00,327.22,327.83,327.1,327.82,5955.0,327.22,327.83,327.1,327.82,5955.0
2022-04-04 15:30:00,327.74,328.63,327.51,327.92,10149.0,327.74,328.63,327.51,327.92,10149.0
2022-04-04 15:35:00,327.92,328.86,327.9,328.42,12724.0,327.92,328.86,327.9,328.42,12724.0
2022-04-04 15:40:00,328.43,328.71,328.13,328.24,16116.0,328.43,328.71,328.13,328.24,16116.0
2022-04-04 15:45:00,328.29,328.34,327.19,327.25,22440.0,328.29,328.34,327.19,327.25,22440.0
2022-04-04 15:50:00,327.83,328.86,327.53,328.74,18082.0,327.83,328.86,327.53,328.74,18082.0
2022-04-04 15:55:00,328.37,330.9,328.35,330.88,63631.0,328.37,330.9,328.35,330.88,63631.0
2022-04-05 09:30:00,343.06,352.42,342.76,352.15,220962.0,343.06,352.42,342.76,352.15,220962.0
2022-04-05 09:35:00,352.84,352.99,348.08,351.8,89255.0,352.84,352.99,348.08,351.8,89255.0
2022-04-05 09:40:00,352.21,354.78,350.57,352.05,80948.0,352.21,354.78,350.57,352.05,80948.0
2022-04-05 09:45:00,351.73,352.4,349.51,350.0,28075.0,351.73,352.4,349.51,350.0,28075.0
2022-04-05 09:50:00,350.33,352.5,350.22,352.22,31365.0,350.33,352.5,350.22,352.22,31365.0
2022-04-05 09:55:00,352.25,353.6,350.3,351.93,28104.0,352.25,353.6,350.3,351.93,28104.0
2022-04-05 10:00:00,352.22,353.8,350.01,353.44,35949.0,352.22,353.8,350.01,353.44,35949.0
2022-04-05 10:05:00,353.62,353.81,348.63,349.0,38960.0,353.62,353.81,348.63,349.0,38960.0
2022-04-05 10:10:00,348.89,349.52,345.38,345.38,31415.0,348.89,349.52,345.38,345.38,31415.0
2022-04-05 10:15:00,345.88,347.29,345.0,345.51,36369.0,345.88,347.29,345.0,345.51,36369.0
2022-04-05 10:20:00,346.0,347.5,345.39,346.9,22991.0,346.0,347.5,345.39,346.9,22991.0
2022-04-05 10:25:00,347.37,349.17,347.33,348.0,26551.0,347.37,349.17,347.33,348.0,26551.0
2022-04-05 10:30:00,348.0,349.56,347.81,348.49,7518.0,348.0,349.56,347.81,348.49,7518.0
2022-04-05 10:35:00,348.27,348.36,345.75,346.85,11230.0,348.27,348.36,345.75,346.85,11230.0
2022-04-05 10:40:00,346.58,347.69,345.68,345.68,15145.0,346.58,347.69,345.68,345.68,15145.0
2022-04-05 10:45:00,346.01,346.49,344.31,344.73,52053.0,346.01,346.49,344.31,344.73,52053.0
2022-04-05 10:50:00,344.47,346.62,343.55,345.5,15271.0,344.47,346.62,343.55,345.5,15271.0
2022-04-05 10:55:00,345.59,346.0,343.81,345.97,17535.0,345.59,346.0,343.81,345.97,17535.0
2022-04-05 11:00:00,345.95,347.5,345.37,346.88,10571.0,345.95,347.5,345.37,346.88,10571.0
2022-04-05 11:05:00,346.62,347.79,346.61,347.62,6958.0,346.62,347.79,346.61,347.62,6958.0
2022-04-05 11:10:00,347.81,348.63,346.12,348.0,12489.0,347.81,348.63,346.12,348.0,12489.0
2022-04-05 11:15:00,348.43,348.92,347.01,347.69,8698.0,348.43,348.92,347.01,347.69,8698.0
2022-04-05 11:20:00,347.68,348.0,345.81,345.81,3721.0,347.68,348.0,345.81,345.81,3721.0
2022-04-05 11:25:00,346.14,347.69,346.05,347.0,13308.0,346.14,347.69,346.05,347.0,13308.0
2022-04-05 11:30:00,346.5,349.93,346.23,349.93,12385.0,346.5,349.93,346.23,349.93,12385.0
2022-04-05 11:35:00,349.98,350.39,348.34,350.07,15971.0,349.98,350.39,348.34,350.07,15971.0
2022-04-05 11:40:00,350.5,352.2,350.31,351.5,10582.0,350.5,352.2,350.31,351.5,10582.0
2022-04-05 11:45:00,351.09,351.09,349.82,350.88,8326.0,351.09,351.09,349.82,350.88,8326.0
2022-04-05 11:50:00,350.87,352.51,350.67,351.5,16920.0,350.87,352.51,350.67,351.5,16920.0
2022-04-05 11:55:00,351.88,352.72,351.88,352.72,7017.0,351.88,352.72,351.88,352.72,7017.0
2022-04-05 12:00:00,352.66,353.0,350.54,351.17,6732.0,352.66,353.0,350.54,351.17,6732.0
2022-04-05 12:05:00,351.44,352.0,350.84,351.09,12366.0,351.44,352.0,350.84,351.09,12366.0
2022-04-05 12:10:00,351.0,351.43,350.49,350.93,8443.0,351.0,351.43,350.49,350.93,8443.0
2022-04-05 12:15:00,350.86,350.98,349.9,350.15,9784.0,350.86,350.98,349.9,350.15,9784.0
2022-04-05 12:20:00,350.2,351.5,350.03,351.38,20977.0,350.2,351.5,350.03,351.38,20977.0
2022-04-05 12:25:00,351.19,351.57,350.6,351.46,4119.0,351.19,351.57,350.6,351.46,4119.0
2022-04-05 12:30:00,351.4,355.55,351.39,355.14,155879.0,351.4,355.55,351.39,355.14,155879.0
2022-04-05 12:35:00,354.96,357.0,354.02,355.27,129176.0,354.96,357.0,354.02,355.27,129176.0
2022-04-05 12:40:00,355.27,356.5,355.03,356.12,33409.0,355.27,356.5,355.03,356.12,33409.0
2022-04-05 12:45:00,356.14,356.56,355.44,355.91,15839.0,356.14,356.56,355.44,355.91,15839.0
2022-04-05 12:50:00,355.65,357.73,355.33,356.56,23297.0,355.65,357.73,355.33,356.56,23297.0
2022-04-05 12:55:00,356.7,357.81,356.52,357.48,16694.0,356.7,357.81,356.52,357.48,16694.0
2022-04-05 13:00:00,357.65,358.65,356.5,357.03,37727.0,357.65,358.65,356.5,357.03,37727.0
2022-04-05 13:05:00,357.01,357.27,355.91,357.25,11506.0,357.01,357.27,355.91,357.25,11506.0
2022-04-05 13:10:00,357.25,357.8,356.22,357.8,22410.0,357.25,357.8,356.22,357.8,22410.0
2022-04-05 13:15:00,357.85,358.15,356.44,357.39,26382.0,357.85,358.15,356.44,357.39,26382.0
2022-04-05 13:20:00,357.6,358.34,356.78,358.34,9018.0,357.6,358.34,356.78,358.34,9018.0
2022-04-05 13:25:00,358.04,359.3,357.54,359.3,14938.0,358.04,359.3,357.54,359.3,14938.0
2022-04-05 13:30:00,358.99,359.34,357.96,358.88,10596.0,358.99,359.34,357.96,358.88,10596.0
2022-04-05 13:35:00,359.13,360.1,358.96,359.89,17116.0,359.13,360.1,358.96,359.89,17116.0
2022-04-05 13:40:00,359.54,359.62,358.65,358.78,14276.0,359.54,359.62,358.65,358.78,14276.0
2022-04-05 13:45:00,359.0,359.48,357.71,357.72,16160.0,359.0,359.48,357.71,357.72,16160.0
2022-04-05 13:50:00,357.27,358.7,356.68,358.06,30476.0,357.27,358.7,356.68,358.06,30476.0
2022-04-05 13:55:00,358.11,359.9,357.93,359.12,24300.0,358.11,359.9,357.93,359.12,24300.0
2022-04-05 14:00:00,359.25,359.7,358.17,358.38,10078.0,359.25,359.7,358.17,358.38,10078.0
2022-04-05 14:05:00,358.45,358.6,356.61,357.63,14364.0,358.45,358.6,356.61,357.63,14364.0
2022-04-05 14:10:00,357.44,358.98,357.35,358.61,15053.0,357.44,358.98,357.35,358.61,15053.0
2022-04-05 14:15:00,358.69,359.0,358.25,358.76,8661.0,358.69,359.0,358.25,358.76,8661.0
2022-04-05 14:20:00,358.88,359.0,357.67,358.15,12939.0,358.88,359.0,357.67,358.15,12939.0
2022-04-05 14:25:00,358.6,359.0,358.0,358.16,19169.0,358.6,359.0,358.0,358.16,19169.0
2022-04-05 14:30:00,358.36,358.36,356.79,356.98,12729.0,358.36,358.36,356.79,356.98,12729.0
2022-04-05 14:35:00,356.94,357.63,356.83,356.85,9522.0,356.94,357.63,356.83,356.85,9522.0
2022-04-05 14:40:00,356.82,358.84,356.61,358.73,7608.0,356.82,358.84,356.61,358.73,7608.0
2022-04-05 14:45:00,358.64,359.0,357.73,357.96,5718.0,358.64,359.0,357.73,357.96,5718.0
2022-04-05 14:50:00,357.72,357.82,356.9,357.01,22544.0,357.72,357.82,356.9,357.01,22544.0
2022-04-05 14:55:00,357.11,357.5,355.19,355.81,21019.0,357.11,357.5,355.19,355.81,21019.0
2022-04-05 15:00:00,356.02,356.07,354.23,354.83,18949.0,356.02,356.07,354.23,354.83,18949.0
2022-04-05 15:05:00,354.84,355.39,354.18,354.95,15870.0,354.84,355.39,354.18,354.95,15870.0
2022-04-05 15:10:00,355.05,355.15,354.43,354.64,6473.0,355.05,355.15,354.43,354.64,6473.0
2022-04-05 15:15:00,354.64,354.65,353.18,353.18,10185.0,354.64,354.65,353.18,353.18,10185.0
2022-04-05 15:20:00,353.4,353.79,352.89,353.75,7922.0,353.4,353.79,352.89,353.75,7922.0
2022-04-05 15:25:00,353.61,353.8,352.59,353.28,13595.0,353.61,353.8,352.59,353.28,13595.0
2022-04-05 15:30:00,353.13,353.59,352.35,353.01,24524.0,353.13,353.59,352.35,353.01,24524.0
2022-04-05 15:35:00,353.04,354.57,352.32,353.98,15487.0,353.04,354.57,352.32,353.98,15487.0
2022-04-05 15:40:00,354.22,355.59,353.79,355.19,22302.0,354.22,355.59,353.79,355.19,22302.0
2022-04-05 15:45:00,355.35,355.52,353.71,354.03,39322.0,355.35,355.52,353.71,354.03,39322.0
2022-04-05 15:50:00,353.91,354.54,353.21,353.68,38210.0,353.91,354.54,353.21,353.68,38210.0
2022-04-05 15:55:00,353.84,354.58,352.95,354.27,81200.0,353.84,354.58,352.95,354.27,81200.0
2022-04-06 09:30:00,344.74,346.99,340.02,340.26,31770.0,344.74,346.99,340.02,340.26,31770.0
2022-04-06 09:35:00,341.79,343.0,339.05,342.4,56417.0,341.79,343.0,339.05,342.4,56417.0
2022-04-06 09:40:00,343.4,344.4,340.4,341.0,10686.0,343.4,344.4,340.4,341.0,10686.0
2022-04-06 09:45:00,340.8,341.87,336.17,336.57,49790.0,340.8,341.87,336.17,336.57,49790.0
2022-04-06 09:50:00,336.41,339.06,335.52,338.0,22919.0,336.41,339.06,335.52,338.0,22919.0
2022-04-06 09:55:00,337.67,339.99,336.56,338.22,19053.0,337.67,339.99,336.56,338.22,19053.0
2022-04-06 10:00:00,337.83,338.29,335.57,335.92,18259.0,337.83,338.29,335.57,335.92,18259.0
2022-04-06 10:05:00,335.71,336.08,332.8,333.54,27382.0,335.71,336.08,332.8,333.54,27382.0
2022-04-06 10:10:00,333.44,334.33,332.5,334.22,19383.0,333.44,334.33,332.5,334.22,19383.0
2022-04-06 10:15:00,334.06,336.99,334.01,336.02,13463.0,334.06,336.99,334.01,336.02,13463.0
2022-04-06 10:20:00,335.65,337.45,335.19,336.7,17486.0,335.65,337.45,335.19,336.7,17486.0
2022-04-06 10:25:00,336.9,338.14,336.0,337.02,14836.0,336.9,338.14,336.0,337.02,14836.0
2022-04-06 10:30:00,336.91,337.8,334.63,335.28,8916.0,336.91,337.8,334.63,335.28,8916.0
2022-04-06 10:35:00,335.49,335.93,334.51,335.42,5550.0,335.49,335.93,334.51,335.42,5550.0
2022-04-06 10:40:00,335.08,337.3,334.03,336.93,6292.0,335.08,337.3,334.03,336.93,6292.0
2022-04-06 10:45:00,337.03,338.8,336.95,338.55,7902.0,337.03,338.8,336.95,338.55,7902.0
2022-04-06 10:50:00,338.57,338.57,335.59,336.19,9416.0,338.57,338.57,335.59,336.19,9416.0
2022-04-06 10:55:00,335.77,337.0,333.36,333.62,7321.0,335.77,337.0,333.36,333.62,7321.0
2022-04-06 11:00:00,333.37,334.95,333.27,334.66,5672.0,333.37,334.95,333.27,334.66,5672.0
2022-04-06 11:05:00,334.33,334.65,333.35,333.35,5254.0,334.33,334.65,333.35,333.35,5254.0
2022-04-06 11:10:00,333.8,334.02,332.68,332.71,8184.0,333.8,334.02,332.68,332.71,8184.0
2022-04-06 11:15:00,332.61,333.13,331.48,331.48,11863.0,332.61,333.13,331.48,331.48,11863.0
2022-04-06 11:20:00,331.21,332.47,330.99,332.0,11819.0,331.21,332.47,330.99,332.0,11819.0
2022-04-06 11:25:00,331.59,332.39,331.01,331.77,8108.0,331.59,332.39,331.01,331.77,8108.0
2022-04-06 11:30:00,331.5,332.09,331.08,331.74,3756.0,331.5,332.09,331.08,331.74,3756.0
2022-04-06 11:35:00,331.85,331.87,331.0,331.14,6489.0,331.85,331.87,331.0,331.14,6489.0
2022-04-06 11:40:00,331.16,332.78,331.05,332.22,6454.0,331.16,332.78,331.05,332.22,6454.0
2022-04-06 11:45:00,332.53,334.14,331.77,333.94,6421.0,332.53,334.14,331.77,333.94,6421.0
2022-04-06 11:50:00,334.07,335.3,333.96,335.0,8771.0,334.07,335.3,333.96,335.0,8771.0
2022-04-06 11:55:00,335.0,335.05,333.08,333.38,8302.0,335.0,335.05,333.08,333.38,8302.0
2022-04-06 12:00:00,333.1,333.14,332.0,332.98,11297.0,333.1,333.14,332.0,332.98,11297.0
2022-04-06 12:05:00,332.26,333.23,332.24,332.4,7696.0,332.26,333.23,332.24,332.4,7696.0
2022-04-06 12:10:00,332.55,332.64,331.61,331.86,6640.0,332.55,332.64,331.61,331.86,6640.0
2022-04-06 12:15:00,331.84,332.14,331.52,332.02,2550.0,331.84,332.14,331.52,332.02,2550.0
2022-04-06 12:20:00,331.74,331.74,330.5,330.79,6439.0,331.74,331.74,330.5,330.79,6439.0
2022-04-06 12:25:00,330.76,330.76,330.05,330.41,5781.0,330.76,330.76,330.05,330.41,5781.0
2022-04-06 12:30:00,330.15,331.54,330.01,331.0,14214.0,330.15,331.54,330.01,331.0,14214.0
2022-04-06 12:35:00,330.97,331.27,330.35,331.11,12669.0,330.97,331.27,330.35,331.11,12669.0
2022-04-06 12:40:00,331.11,331.83,330.81,331.8,7216.0,331.11,331.83,330.81,331.8,7216.0
2022-04-06 12:45:00,332.15,333.49,331.26,333.44,14134.0,332.15,333.49,331.26,333.44,14134.0
2022-04-06 12:50:00,333.48,333.58,332.8,333.03,5072.0,333.48,333.58,332.8,333.03,5072.0
2022-04-06 12:55:00,333.42,334.05,333.35,333.91,6303.0,333.42,334.05,333.35,333.91,6303.0
2022-04-06 13:00:00,333.74,334.54,333.61,333.63,5055.0,333.74,334.54,333.61,333.63,5055.0
2022-04-06 13:05:00,333.7,334.21,333.14,333.48,6414.0,333.7,334.21,333.14,333.48,6414.0
2022-04-06 13:10:00,334.01,334.2,333.21,333.42,3842.0,334.01,334.2,333.21,333.42,3842.0
2022-04-06 13:15:00,333.21,334.95,333.0,334.56,15338.0,333.21,334.95,333.0,334.56,15338.0
2022-04-06 13:20:00,334.3,334.66,333.92,334.23,9454.0,334.3,334.66,333.92,334.23,9454.0
2022-04-06 13:25:00,333.97,333.97,332.74,333.22,5562.0,333.97,333.97,332.74,333.22,5562.0
2022-04-06 13:30:00,333.2,333.2,331.85,332.13,3910.0,333.2,333.2,331.85,332.13,3910.0
2022-04-06 13:35:00,332.72,332.72,330.87,332.25,6433.0,332.72,332.72,330.87,332.25,6433.0
2022-04-06 13:40:00,332.67,334.22,332.1,333.96,5925.0,332.67,334.22,332.1,333.96,5925.0
2022-04-06 13:45:00,333.75,336.56,333.5,336.36,11261.0,333.75,336.56,333.5,336.36,11261.0
2022-04-06 13:50:00,336.03,336.26,335.09,335.09,6567.0,336.03,336.26,335.09,335.09,6567.0
2022-04-06 13:55:00,335.28,335.47,333.93,333.93,3013.0,335.28,335.47,333.93,333.93,3013.0
2022-04-06 14:00:00,333.1,337.18,332.72,336.04,24696.0,333.1,337.18,332.72,336.04,24696.0
2022-04-06 14:05:00,335.66,335.66,329.73,329.73,19849.0,335.66,335.66,329.73,329.73,19849.0
2022-04-06 14:10:00,330.0,330.47,328.41,328.62,22194.0,330.0,330.47,328.41,328.62,22194.0
2022-04-06 14:15:00,328.89,329.14,327.01,327.62,16279.0,328.89,329.14,327.01,327.62,16279.0
2022-04-06 14:20:00,328.26,330.98,328.26,330.64,8680.0,328.26,330.98,328.26,330.64,8680.0
2022-04-06 14:25:00,330.96,332.26,330.5,331.13,10214.0,330.96,332.26,330.5,331.13,10214.0
2022-04-06 14:30:00,331.21,333.99,330.0,333.49,8206.0,331.21,333.99,330.0,333.49,8206.0
2022-04-06 14:35:00,333.09,333.92,331.31,332.0,10909.0,333.09,333.92,331.31,332.0,10909.0
2022-04-06 14:40:00,332.07,333.14,331.7,332.35,22201.0,332.07,333.14,331.7,332.35,22201.0
2022-04-06 14:45:00,332.44,332.82,330.12,330.6,8877.0,332.44,332.82,330.12,330.6,8877.0
2022-04-06 14:50:00,331.18,332.69,331.18,332.69,4181.0,331.18,332.69,331.18,332.69,4181.0
2022-04-06 14:55:00,332.93,335.62,332.93,334.49,10527.0,332.93,335.62,332.93,334.49,10527.0
2022-04-06 15:00:00,334.94,336.71,334.59,336.5,13939.0,334.94,336.71,334.59,336.5,13939.0
2022-04-06 15:05:00,336.07,336.15,334.33,334.54,9562.0,336.07,336.15,334.33,334.54,9562.0
2022-04-06 15:10:00,334.97,335.72,333.48,335.5,7102.0,334.97,335.72,333.48,335.5,7102.0
2022-04-06 15:15:00,335.5,336.07,334.35,334.5,8539.0,335.5,336.07,334.35,334.5,8539.0
2022-04-06 15:20:00,334.33,334.97,333.77,333.85,5290.0,334.33,334.97,333.77,333.85,5290.0
2022-04-06 15:25:00,333.74,335.16,333.63,334.91,9156.0,333.74,335.16,333.63,334.91,9156.0
2022-04-06 15:30:00,335.14,335.98,333.87,334.26,17501.0,335.14,335.98,333.87,334.26,17501.0
2022-04-06 15:35:00,334.05,336.99,333.63,336.74,25508.0,334.05,336.99,333.63,336.74,25508.0
2022-04-06 15:40:00,336.5,337.68,336.32,337.62,14891.0,336.5,337.68,336.32,337.62,14891.0
2022-04-06 15:45:00,337.33,338.24,336.85,337.56,15788.0,337.33,338.24,336.85,337.56,15788.0
2022-04-06 15:50:00,337.72,337.81,335.66,335.66,17512.0,337.72,337.81,335.66,335.66,17512.0
2022-04-06 15:55:00,335.79,336.0,334.71,334.95,48454.0,335.79,336.0,334.71,334.95,48454.0
2022-04-07 09:30:00,334.01,337.13,332.23,336.86,8623.0,334.01,337.13,332.23,336.86,8623.0
2022-04-07 09:35:00,336.5,337.71,335.0,335.96,8734.0,336.5,337.71,335.0,335.96,8734.0
2022-04-07 09:40:00,335.87,336.1,331.6,331.98,5691.0,335.87,336.1,331.6,331.98,5691.0
2022-04-07 09:45:00,331.81,332.97,330.5,330.53,9174.0,331.81,332.97,330.5,330.53,9174.0
2022-04-07 09:50:00,330.96,333.0,330.26,332.15,2461.0,330.96,333.0,330.26,332.15,2461.0
2022-04-07 09:55:00,331.66,332.69,330.12,332.05,15160.0,331.66,332.69,330.12,332.05,15160.0
2022-04-07 10:00:00,331.06,331.06,326.0,326.38,18052.0,331.06,331.06,326.0,326.38,18052.0
2022-04-07 10:05:00,326.31,326.96,324.25,324.96,23672.0,326.31,326.96,324.25,324.96,23672.0
2022-04-07 10:10:00,324.93,325.11,322.72,323.86,12719.0,324.93,325.11,322.72,323.86,12719.0
2022-04-07 10:15:00,324.13,324.27,322.31,323.07,15468.0,324.13,324.27,322.31,323.07,15468.0
2022-04-07 10:20:00,323.0,323.58,322.07,323.35,9764.0,323.0,323.58,322.07,323.35,9764.0
2022-04-07 10:25:00,323.47,323.89,322.28,322.38,13546.0,323.47,323.89,322.28,322.38,13546.0
2022-04-07 10:30:00,322.28,322.71,321.5,322.35,12659.0,322.28,322.71,321.5,322.35,12659.0
2022-04-07 10:35:00,322.56,322.99,320.37,320.6,23594.0,322.56,322.99,320.37,320.6,23594.0
2022-04-07 10:40:00,320.56,320.68,319.07,319.8,26314.0,320.56,320.68,319.07,319.8,26314.0
2022-04-07 10:45:00,320.0,320.66,319.58,320.21,11991.0,320.0,320.66,319.58,320.21,11991.0
2022-04-07 10:50:00,320.65,322.88,320.65,322.59,12671.0,320.65,322.88,320.65,322.59,12671.0
2022-04-07 10:55:00,322.86,322.87,321.11,321.48,4980.0,322.86,322.87,321.11,321.48,4980.0
2022-04-07 11:00:00,321.47,322.85,320.66,321.2,7160.0,321.47,322.85,320.66,321.2,7160.0
2022-04-07 11:05:00,321.04,321.55,320.4,320.78,5242.0,321.04,321.55,320.4,320.78,5242.0
2022-04-07 11:10:00,320.44,320.57,319.06,319.44,6439.0,320.44,320.57,319.06,319.44,6439.0
2022-04-07 11:15:00,319.19,319.19,317.8,318.93,11884.0,319.19,319.19,317.8,318.93,11884.0
2022-04-07 11:20:00,318.69,320.18,318.57,319.53,15747.0,318.69,320.18,318.57,319.53,15747.0
2022-04-07 11:25:00,319.67,321.04,319.53,320.17,9504.0,319.67,321.04,319.53,320.17,9504.0
2022-04-07 11:30:00,320.03,320.55,319.82,320.55,3339.0,320.03,320.55,319.82,320.55,3339.0
2022-04-07 11:35:00,320.75,322.42,320.75,320.8,19190.0,320.75,322.42,320.75,320.8,19190.0
2022-04-07 11:40:00,320.82,320.94,319.29,319.3,4289.0,320.82,320.94,319.29,319.3,4289.0
2022-04-07 11:45:00,319.49,319.87,318.12,318.4,7048.0,319.49,319.87,318.12,318.4,7048.0
2022-04-07 11:50:00,318.44,318.44,317.06,317.33,6579.0,318.44,318.44,317.06,317.33,6579.0
2022-04-07 11:55:00,317.04,318.17,317.03,318.1,5102.0,317.04,318.17,317.03,318.1,5102.0
2022-04-07 12:00:00,318.23,318.46,316.89,316.89,9317.0,318.23,318.46,316.89,316.89,9317.0
2022-04-07 12:05:00,317.1,317.91,316.72,317.42,7253.0,317.1,317.91,316.72,317.42,7253.0
2022-04-07 12:10:00,317.06,317.81,317.06,317.59,6200.0,317.06,317.81,317.06,317.59,6200.0
2022-04-07 12:15:00,317.47,317.6,316.81,317.02,5127.0,317.47,317.6,316.81,317.02,5127.0
2022-04-07 12:20:00,316.91,317.54,316.88,317.42,3615.0,316.91,317.54,316.88,317.42,3615.0
2022-04-07 12:25:00,317.67,317.97,316.79,317.51,6731.0,317.67,317.97,316.79,317.51,6731.0
2022-04-07 12:30:00,317.36,318.22,317.04,317.36,3622.0,317.36,318.22,317.04,317.36,3622.0
2022-04-07 12:35:00,317.04,317.49,316.8,316.81,2893.0,317.04,317.49,316.8,316.81,2893.0
2022-04-07 12:40:00,316.81,316.87,315.89,316.09,12518.0,316.81,316.87,315.89,316.09,12518.0
2022-04-07 12:45:00,316.07,316.09,313.89,314.32,21448.0,316.07,316.09,313.89,314.32,21448.0
2022-04-07 12:50:00,314.13,315.39,313.88,315.29,8396.0,314.13,315.39,313.88,315.29,8396.0
2022-04-07 12:55:00,314.58,315.62,313.84,314.07,12904.0,314.58,315.62,313.84,314.07,12904.0
2022-04-07 13:00:00,314.1,315.0,314.0,315.0,3858.0,314.1,315.0,314.0,315.0,3858.0
2022-04-07 13:05:00,315.44,316.03,315.3,315.78,2977.0,315.44,316.03,315.3,315.78,2977.0
2022-04-07 13:10:00,315.3,317.18,315.16,316.55,13302.0,315.3,317.18,315.16,316.55,13302.0
2022-04-07 13:15:00,316.29,317.94,316.29,317.77,12430.0,316.29,317.94,316.29,317.77,12430.0
2022-04-07 13:20:00,317.53,318.76,317.53,318.0,16989.0,317.53,318.76,317.53,318.0,16989.0
2022-04-07 13:25:00,317.99,319.91,317.93,319.66,3781.0,317.99,319.91,317.93,319.66,3781.0
2022-04-07 13:30:00,319.29,320.0,318.36,318.39,6667.0,319.29,320.0,318.36,318.39,6667.0
2022-04-07 13:35:00,318.62,318.63,317.52,317.88,9122.0,318.62,318.63,317.52,317.88,9122.0
2022-04-07 13:40:00,317.94,318.18,317.5,318.0,15164.0,317.94,318.18,317.5,318.0,15164.0
2022-04-07 13:45:00,317.65,318.78,317.27,318.13,13955.0,317.65,318.78,317.27,318.13,13955.0
2022-04-07 13:50:00,318.17,318.43,317.65,318.25,3813.0,318.17,318.43,317.65,318.25,3813.0
2022-04-07 13:55:00,319.81,320.0,318.75,319.81,6447.0,319.81,320.0,318.75,319.81,6447.0
2022-04-07 14:00:00,319.98,320.35,318.51,318.66,2845.0,319.98,320.35,318.51,318.66,2845.0
2022-04-07 14:05:00,319.04,320.66,318.33,320.66,10212.0,319.04,320.66,318.33,320.66,10212.0
2022-04-07 14:10:00,320.42,320.79,319.85,320.79,5400.0,320.42,320.79,319.85,320.79,5400.0
2022-04-07 14:15:00,320.3,320.6,319.8,320.05,8558.0,320.3,320.6,319.8,320.05,8558.0
2022-04-07 14:20:00,320.23,321.0,319.87,321.0,2493.0,320.23,321.0,319.87,321.0,2493.0
2022-04-07 14:25:00,321.34,322.28,320.46,320.47,6530.0,321.34,322.28,320.46,320.47,6530.0
2022-04-07 14:30:00,321.07,321.42,320.15,320.6,4985.0,321.07,321.42,320.15,320.6,4985.0
2022-04-07 14:35:00,320.83,321.78,319.9,321.78,5521.0,320.83,321.78,319.9,321.78,5521.0
2022-04-07 14:40:00,321.26,321.34,320.27,321.09,5182.0,321.26,321.34,320.27,321.09,5182.0
2022-04-07 14:45:00,321.1,322.21,320.02,321.85,6911.0,321.1,322.21,320.02,321.85,6911.0
2022-04-07 14:50:00,321.77,324.27,321.45,324.01,13392.0,321.77,324.27,321.45,324.01,13392.0
2022-04-07 14:55:00,323.79,325.82,323.4,325.82,25208.0,323.79,325.82,323.4,325.82,25208.0
2022-04-07 15:00:00,325.02,328.35,324.86,328.25,26015.0,325.02,328.35,324.86,328.25,26015.0
2022-04-07 15:05:00,328.01,330.82,327.97,330.44,22442.0,328.01,330.82,327.97,330.44,22442.0
2022-04-07 15:10:00,330.72,330.72,327.86,328.16,19119.0,330.72,330.72,327.86,328.16,19119.0
2022-04-07 15:15:00,328.88,329.6,327.56,327.65,16100.0,328.88,329.6,327.56,327.65,16100.0
2022-04-07 15:20:00,327.7,327.7,326.91,327.27,4185.0,327.7,327.7,326.91,327.27,4185.0
2022-04-07 15:25:00,327.5,328.55,327.5,327.72,6901.0,327.5,328.55,327.5,327.72,6901.0
2022-04-07 15:30:00,327.68,329.96,327.68,329.95,11938.0,327.68,329.96,327.68,329.95,11938.0
2022-04-07 15:35:00,329.77,330.6,329.48,329.82,27587.0,329.77,330.6,329.48,329.82,27587.0
2022-04-07 15:40:00,329.81,329.81,328.99,329.3,14340.0,329.81,329.81,328.99,329.3,14340.0
2022-04-07 15:45:00,329.3,329.71,328.8,329.34,12642.0,329.3,329.71,328.8,329.34,12642.0
2022-04-07 15:50:00,329.09,329.2,327.88,328.06,17407.0,329.09,329.2,327.88,328.06,17407.0
2022-04-07 15:55:00,328.24,328.24,326.92,327.84,29778.0,328.24,328.24,326.92,327.84,29778.0
2022-04-08 09:30:00,324.67,324.67,322.0,323.07,26788.0,324.67,324.67,322.0,323.07,26788.0
2022-04-08 09:35:00,324.1,324.1,321.89,323.0,16518.0,324.1,324.1,321.89,323.0,16518.0
2022-04-08 09:40:00,322.97,324.98,322.95,324.19,6065.0,322.97,324.98,322.95,324.19,6065.0
2022-04-08 09:45:00,324.24,325.61,324.01,324.13,21144.0,324.24,325.61,324.01,324.13,21144.0
2022-04-08 09:50:00,324.13,324.13,320.56,321.93,19739.0,324.13,324.13,320.56,321.93,19739.0
2022-04-08 09:55:00,321.69,321.92,320.69,321.48,2122.0,321.69,321.92,320.69,321.48,2122.0
2022-04-08 10:00:00,322.29,325.5,322.22,325.5,14926.0,322.29,325.5,322.22,325.5,14926.0
2022-04-08 10:05:00,325.76,328.0,324.95,328.0,15829.0,325.76,328.0,324.95,328.0,15829.0
2022-04-08 10:10:00,327.71,329.16,327.36,328.0,8593.0,327.71,329.16,327.36,328.0,8593.0
2022-04-08 10:15:00,328.13,331.34,328.13,331.29,11939.0,328.13,331.34,328.13,331.29,11939.0
2022-04-08 10:20:00,331.73,333.68,331.37,333.3,12399.0,331.73,333.68,331.37,333.3,12399.0
2022-04-08 10:25:00,333.71,337.4,333.2,336.81,25573.0,333.71,337.4,333.2,336.81,25573.0
2022-04-08 10:30:00,336.95,337.99,336.74,336.76,9633.0,336.95,337.99,336.74,336.76,9633.0
2022-04-08 10:35:00,336.87,337.65,336.75,336.85,13569.0,336.87,337.65,336.75,336.85,13569.0
2022-04-08 10:40:00,336.77,337.01,334.34,334.46,12132.0,336.77,337.01,334.34,334.46,12132.0
2022-04-08 10:45:00,334.36,335.23,333.0,334.49,12166.0,334.36,335.23,333.0,334.49,12166.0
2022-04-08 10:50:00,334.38,336.35,333.74,335.81,10958.0,334.38,336.35,333.74,335.81,10958.0
2022-04-08 10:55:00,336.0,338.71,336.0,338.56,24826.0,336.0,338.71,336.0,338.56,24826.0
2022-04-08 11:00:00,338.85,339.39,337.5,337.5,37678.0,338.85,339.39,337.5,337.5,37678.0
2022-04-08 11:05:00,337.99,338.55,337.36,338.01,13526.0,337.99,338.55,337.36,338.01,13526.0
2022-04-08 11:10:00,337.8,339.76,337.12,339.38,24145.0,337.8,339.76,337.12,339.38,24145.0
2022-04-08 11:15:00,339.81,339.99,339.0,339.75,13057.0,339.81,339.99,339.0,339.75,13057.0
2022-04-08 11:20:00,339.5,339.75,337.8,338.75,24160.0,339.5,339.75,337.8,338.75,24160.0
2022-04-08 11:25:00,338.77,341.01,338.5,340.96,23973.0,338.77,341.01,338.5,340.96,23973.0
2022-04-08 11:30:00,341.0,342.92,340.93,342.25,11530.0,341.0,342.92,340.93,342.25,11530.0
2022-04-08 11:35:00,342.12,342.12,339.75,340.0,11807.0,342.12,342.12,339.75,340.0,11807.0
2022-04-08 11:40:00,340.19,340.23,338.08,339.18,16730.0,340.19,340.23,338.08,339.18,16730.0
2022-04-08 11:45:00,339.0,340.84,338.77,340.83,13819.0,339.0,340.84,338.77,340.83,13819.0
2022-04-08 11:50:00,340.37,340.37,338.51,339.06,1811.0,340.37,340.37,338.51,339.06,1811.0
2022-04-08 11:55:00,338.43,339.08,337.72,337.72,5966.0,338.43,339.08,337.72,337.72,5966.0
2022-04-08 12:00:00,337.69,338.77,337.17,337.8,27222.0,337.69,338.77,337.17,337.8,27222.0
2022-04-08 12:05:00,337.62,339.03,337.45,338.79,15137.0,337.62,339.03,337.45,338.79,15137.0
2022-04-08 12:10:00,338.43,339.56,338.36,338.65,4836.0,338.43,339.56,338.36,338.65,4836.0
2022-04-08 12:15:00,338.6,340.19,338.54,340.19,6214.0,338.6,340.19,338.54,340.19,6214.0
2022-04-08 12:20:00,340.74,341.15,340.74,340.9,1994.0,340.74,341.15,340.74,340.9,1994.0
2022-04-08 12:25:00,341.41,342.92,341.41,342.49,10030.0,341.41,342.92,341.41,342.49,10030.0
2022-04-08 12:30:00,342.49,342.55,340.51,340.51,10430.0,342.49,342.55,340.51,340.51,10430.0
2022-04-08 12:35:00,340.97,341.55,340.25,341.42,8655.0,340.97,341.55,340.25,341.42,8655.0
2022-04-08 12:40:00,341.38,342.0,340.77,340.77,10696.0,341.38,342.0,340.77,340.77,10696.0
2022-04-08 12:45:00,340.77,341.45,340.0,340.55,16480.0,340.77,341.45,340.0,340.55,16480.0
2022-04-08 12:50:00,340.14,340.99,339.54,339.55,7514.0,340.14,340.99,339.54,339.55,7514.0
2022-04-08 12:55:00,339.7,340.14,338.74,339.75,4561.0,339.7,340.14,338.74,339.75,4561.0
2022-04-08 13:00:00,339.94,340.0,339.37,339.91,2050.0,339.94,340.0,339.37,339.91,2050.0
2022-04-08 13:05:00,340.0,340.0,338.52,338.52,4973.0,340.0,340.0,338.52,338.52,4973.0
2022-04-08 13:10:00,338.5,338.5,337.2,337.43,4720.0,338.5,338.5,337.2,337.43,4720.0
2022-04-08 13:15:00,337.43,338.39,336.83,337.36,12318.0,337.43,338.39,336.83,337.36,12318.0
2022-04-08 13:20:00,337.56,337.73,336.98,337.02,9390.0,337.56,337.73,336.98,337.02,9390.0
2022-04-08 13:25:00,336.56,336.61,335.67,336.32,4791.0,336.56,336.61,335.67,336.32,4791.0
2022-04-08 13:30:00,335.83,336.25,335.04,335.32,11747.0,335.83,336.25,335.04,335.32,11747.0
2022-04-08 13:35:00,334.98,335.28,334.64,335.0,4053.0,334.98,335.28,334.64,335.0,4053.0
2022-04-08 13:40:00,335.0,335.35,334.75,335.07,8853.0,335.0,335.35,334.75,335.07,8853.0
2022-04-08 13:45:00,335.28,335.93,335.0,335.93,4385.0,335.28,335.93,335.0,335.93,4385.0
2022-04-08 13:50:00,335.74,336.71,335.74,336.71,3639.0,335.74,336.71,335.74,336.71,3639.0
2022-04-08 13:55:00,336.7,336.85,336.31,336.63,3116.0,336.7,336.85,336.31,336.63,3116.0
2022-04-08 14:00:00,336.62,337.57,336.45,337.27,9040.0,336.62,337.57,336.45,337.27,9040.0
2022-04-08 14:05:00,337.02,339.12,337.02,339.05,2875.0,337.02,339.12,337.02,339.05,2875.0
2022-04-08 14:10:00,338.8,339.11,338.64,338.75,3500.0,338.8,339.11,338.64,338.75,3500.0
2022-04-08 14:15:00,338.92,339.51,338.74,339.51,3585.0,338.92,339.51,338.74,339.51,3585.0
2022-04-08 14:20:00,339.56,340.0,339.33,339.4,6543.0,339.56,340.0,339.33,339.4,6543.0
2022-04-08 14:25:00,339.23,339.23,337.12,337.48,6279.0,339.23,339.23,337.12,337.48,6279.0
2022-04-08 14:30:00,337.58,338.08,337.51,337.82,3732.0,337.58,338.08,337.51,337.82,3732.0
2022-04-08 14:35:00,337.53,337.82,337.39,337.71,7260.0,337.53,337.82,337.39,337.71,7260.0
2022-04-08 14:40:00,337.46,337.56,336.9,336.91,3325.0,337.46,337.56,336.9,336.91,3325.0
2022-04-08 14:45:00,336.81,338.12,336.73,338.12,3677.0,336.81,338.12,336.73,338.12,3677.0
2022-04-08 14:50:00,338.1,338.74,338.07,338.6,2094.0,338.1,338.74,338.07,338.6,2094.0
2022-04-08 14:55:00,338.89,338.89,338.32,338.49,4924.0,338.89,338.89,338.32,338.49,4924.0
2022-04-08 15:00:00,338.33,338.75,338.33,338.6,8712.0,338.33,338.75,338.33,338.6,8712.0
2022-04-08 15:05:00,338.72,338.99,338.47,338.55,6821.0,338.72,338.99,338.47,338.55,6821.0
2022-04-08 15:10:00,338.55,339.55,338.35,339.22,8936.0,338.55,339.55,338.35,339.22,8936.0
2022-04-08 15:15:00,339.4,339.85,339.15,339.28,8650.0,339.4,339.85,339.15,339.28,8650.0
2022-04-08 15:20:00,339.28,339.41,338.69,339.0,6072.0,339.28,339.41,338.69,339.0,6072.0
2022-04-08 15:25:00,338.61,338.98,338.27,338.73,4107.0,338.61,338.98,338.27,338.73,4107.0
2022-04-08 15:30:00,338.72,339.03,338.34,338.37,10224.0,338.72,339.03,338.34,338.37,10224.0
2022-04-08 15:35:00,338.19,338.38,336.34,336.34,12498.0,338.19,338.38,336.34,336.34,12498.0
2022-04-08 15:40:00,336.38,336.5,335.69,336.12,13130.0,336.38,336.5,335.69,336.12,13130.0
2022-04-08 15:45:00,336.13,336.63,335.04,335.04,26882.0,336.13,336.63,335.04,335.04,26882.0
2022-04-08 15:50:00,335.09,335.19,333.89,334.13,20101.0,335.09,335.19,333.89,334.13,20101.0
2022-04-08 15:55:00,334.21,335.97,334.21,335.97,53228.0,334.21,335.97,334.21,335.97,53228.0
2022-04-11 09:30:00,327.82,329.74,327.14,328.2,13100.0,327.82,329.74,327.14,328.2,13100.0
2022-04-11 09:35:00,328.11,332.43,328.0,330.0,17607.0,328.11,332.43,328.0,330.0,17607.0
2022-04-11 09:40:00,331.28,336.59,329.3,334.8,9645.0,331.28,336.59,329.3,334.8,9645.0
2022-04-11 09:45:00,335.56,339.0,334.67,339.0,8757.0,335.56,339.0,334.67,339.0,8757.0
2022-04-11 09:50:00,338.61,340.85,338.02,340.0,13073.0,338.61,340.85,338.02,340.0,13073.0
2022-04-11 09:55:00,340.47,341.99,338.73,340.8,21007.0,340.47,341.99,338.73,340.8,21007.0
2022-04-11 10:00:00,341.02,344.42,340.44,342.03,17410.0,341.02,344.42,340.44,342.03,17410.0
2022-04-11 10:05:00,342.02,346.52,341.76,346.52,14246.0,342.02,346.52,341.76,346.52,14246.0
2022-04-11 10:10:00,346.48,347.2,343.65,344.5,18044.0,346.48,347.2,343.65,344.5,18044.0
2022-04-11 10:15:00,344.59,345.0,342.02,343.0,10189.0,344.59,345.0,342.02,343.0,10189.0
2022-04-11 10:20:00,343.05,344.71,343.01,344.15,4665.0,343.05,344.71,343.01,344.15,4665.0
2022-04-11 10:25:00,344.56,344.85,343.28,343.88,9268.0,344.56,344.85,343.28,343.88,9268.0
2022-04-11 10:30:00,343.5,345.99,343.5,345.38,7457.0,343.5,345.99,343.5,345.38,7457.0
2022-04-11 10:35:00,345.56,346.0,344.15,344.41,15748.0,345.56,346.0,344.15,344.41,15748.0
2022-04-11 10:40:00,344.39,344.39,340.85,341.29,15706.0,344.39,344.39,340.85,341.29,15706.0
2022-04-11 10:45:00,341.28,341.65,340.77,340.99,3869.0,341.28,341.65,340.77,340.99,3869.0
2022-04-11 10:50:00,341.65,341.97,341.19,341.63,5100.0,341.65,341.97,341.19,341.63,5100.0
2022-04-11 10:55:00,341.53,342.47,341.31,341.31,6112.0,341.53,342.47,341.31,341.31,6112.0
2022-04-11 11:00:00,340.0,340.11,339.0,339.63,3445.0,340.0,340.11,339.0,339.63,3445.0
2022-04-11 11:05:00,339.63,340.53,339.19,339.62,4307.0,339.63,340.53,339.19,339.62,4307.0
2022-04-11 11:10:00,339.9,340.82,339.59,340.71,6772.0,339.9,340.82,339.59,340.71,6772.0
2022-04-11 11:15:00,340.71,341.88,340.45,341.61,2162.0,340.71,341.88,340.45,341.61,2162.0
2022-04-11 11:20:00,340.97,342.5,340.97,342.18,5672.0,340.97,342.5,340.97,342.18,5672.0
2022-04-11 11:25:00,342.4,342.46,342.04,342.46,2480.0,342.4,342.46,342.04,342.46,2480.0
2022-04-11 11:30:00,342.42,343.48,342.41,343.0,2625.0,342.42,343.48,342.41,343.0,2625.0
2022-04-11 11:35:00,342.99,344.4,342.99,344.12,3970.0,342.99,344.4,342.99,344.12,3970.0
2022-04-11 11:40:00,343.97,344.94,343.46,344.67,3852.0,343.97,344.94,343.46,344.67,3852.0
2022-04-11 11:45:00,344.48,345.0,344.47,344.6,5131.0,344.48,345.0,344.47,344.6,5131.0
2022-04-11 11:50:00,344.46,345.4,344.46,345.16,6105.0,344.46,345.4,344.46,345.16,6105.0
2022-04-11 11:55:00,345.14,345.28,344.84,345.25,4943.0,345.14,345.28,344.84,345.25,4943.0
2022-04-11 12:00:00,345.41,347.1,345.41,346.8,11975.0,345.41,347.1,345.41,346.8,11975.0
2022-04-11 12:05:00,346.8,346.93,345.78,346.3,7299.0,346.8,346.93,345.78,346.3,7299.0
2022-04-11 12:10:00,346.45,346.97,345.87,346.31,3458.0,346.45,346.97,345.87,346.31,3458.0
2022-04-11 12:15:00,346.35,347.23,346.25,346.92,8123.0,346.35,347.23,346.25,346.92,8123.0
2022-04-11 12:20:00,346.57,346.88,346.31,346.31,7379.0,346.57,346.88,346.31,346.31,7379.0
2022-04-11 12:25:00,345.81,345.92,344.02,344.38,6654.0,345.81,345.92,344.02,344.38,6654.0
2022-04-11 12:30:00,344.33,344.33,343.55,343.55,2758.0,344.33,344.33,343.55,343.55,2758.0
2022-04-11 12:35:00,343.81,344.13,343.6,344.13,1214.0,343.81,344.13,343.6,344.13,1214.0
2022-04-11 12:40:00,344.09,344.35,344.09,344.29,801.0,344.09,344.35,344.09,344.29,801.0
2022-04-11 12:45:00,344.64,344.64,343.96,344.45,3724.0,344.64,344.64,343.96,344.45,3724.0
2022-04-11 12:50:00,344.45,344.76,344.0,344.27,2250.0,344.45,344.76,344.0,344.27,2250.0
2022-04-11 12:55:00,344.18,344.74,344.04,344.66,2926.0,344.18,344.74,344.04,344.66,2926.0
2022-04-11 13:00:00,344.52,346.11,344.52,345.72,7548.0,344.52,346.11,344.52,345.72,7548.0
2022-04-11 13:05:00,346.62,346.62,345.84,346.19,3639.0,346.62,346.62,345.84,346.19,3639.0
2022-04-11 13:10:00,346.19,346.8,345.91,346.71,5887.0,346.19,346.8,345.91,346.71,5887.0
2022-04-11 13:15:00,346.44,346.68,346.1,346.5,3109.0,346.44,346.68,346.1,346.5,3109.0
2022-04-11 13:20:00,346.54,346.92,346.24,346.62,3452.0,346.54,346.92,346.24,346.62,3452.0
2022-04-11 13:25:00,346.89,348.0,346.89,347.8,11466.0,346.89,348.0,346.89,347.8,11466.0
2022-04-11 13:30:00,347.94,348.45,347.61,348.45,7430.0,347.94,348.45,347.61,348.45,7430.0
2022-04-11 13:35:00,348.54,348.54,346.72,346.72,6217.0,348.54,348.54,346.72,346.72,6217.0
2022-04-11 13:40:00,346.93,347.31,346.33,346.5,2028.0,346.93,347.31,346.33,346.5,2028.0
2022-04-11 13:45:00,346.05,346.27,345.53,345.54,2512.0,346.05,346.27,345.53,345.54,2512.0
2022-04-11 13:50:00,345.17,345.28,344.6,344.67,3928.0,345.17,345.28,344.6,344.67,3928.0
2022-04-11 13:55:00,344.98,345.55,344.51,345.55,4283.0,344.98,345.55,344.51,345.55,4283.0
2022-04-11 14:00:00,345.73,346.25,345.73,345.88,10100.0,345.73,346.25,345.73,345.88,10100.0
2022-04-11 14:05:00,345.77,346.3,345.57,345.63,3504.0,345.77,346.3,345.57,345.63,3504.0
2022-04-11 14:10:00,345.5,345.5,344.0,344.0,764.0,345.5,345.5,344.0,344.0,764.0
2022-04-11 14:15:00,342.95,343.26,342.39,342.39,1249.0,342.95,343.26,342.39,342.39,1249.0
2022-04-11 14:20:00,342.39,342.87,342.39,342.76,801.0,342.39,342.87,342.39,342.76,801.0
2022-04-11 14:25:00,342.44,343.23,342.44,343.09,2554.0,342.44,343.23,342.44,343.09,2554.0
2022-04-11 14:30:00,342.99,343.39,342.99,343.39,1608.0,342.99,343.39,342.99,343.39,1608.0
2022-04-11 14:35:00,342.94,343.68,342.94,343.32,1682.0,342.94,343.68,342.94,343.32,1682.0
2022-04-11 14:40:00,343.18,343.32,343.09,343.3,5068.0,343.18,343.32,343.09,343.3,5068.0
2022-04-11 14:45:00,343.38,344.3,343.38,344.12,2938.0,343.38,344.3,343.38,344.12,2938.0
2022-04-11 14:50:00,344.06,344.51,344.06,344.29,1800.0,344.06,344.51,344.06,344.29,1800.0
2022-04-11 14:55:00,344.5,345.05,344.49,344.64,4400.0,344.5,345.05,344.49,344.64,4400.0
2022-04-11 15:00:00,344.66,345.43,344.16,344.29,6261.0,344.66,345.43,344.16,344.29,6261.0
2022-04-11 15:05:00,344.42,345.0,344.16,344.84,7670.0,344.42,345.0,344.16,344.84,7670.0
2022-04-11 15:10:00,344.87,345.14,344.54,344.69,2244.0,344.87,345.14,344.54,344.69,2244.0
2022-04-11 15:15:00,344.69,345.25,344.63,345.07,5194.0,344.69,345.25,344.63,345.07,5194.0
2022-04-11 15:20:00,344.95,345.59,344.86,344.89,3895.0,344.95,345.59,344.86,344.89,3895.0
2022-04-11 15:25:00,344.87,345.28,344.84,345.28,9271.0,344.87,345.28,344.84,345.28,9271.0
2022-04-11 15:30:00,345.35,345.79,344.39,344.39,5518.0,345.35,345.79,344.39,344.39,5518.0
2022-04-11 15:35:00,344.39,344.39,343.28,343.33,10338.0,344.39,344.39,343.28,343.33,10338.0
2022-04-11 15:40:00,343.38,343.77,341.86,342.01,11501.0,343.38,343.77,341.86,342.01,11501.0
2022-04-11 15:45:00,341.86,342.47,341.72,341.8,14540.0,341.86,342.47,341.72,341.8,14540.0
2022-04-11 15:50:00,341.27,341.62,340.44,340.5,11898.0,341.27,341.62,340.44,340.5,11898.0
2022-04-11 15:55:00,340.39,341.47,340.39,340.89,29807.0,340.39,341.47,340.39,340.89,29807.0
2022-04-12 09:30:00,346.57,348.26,345.0,346.98,15588.0,346.57,348.26,345.0,346.98,15588.0
2022-04-12 09:35:00,348.0,353.52,346.14,352.09,38975.0,348.0,353.52,346.14,352.09,38975.0
2022-04-12 09:40:00,351.88,353.4,349.74,352.98,15861.0,351.88,353.4,349.74,352.98,15861.0
2022-04-12 09:45:00,352.46,356.0,350.55,355.25,16903.0,352.46,356.0,350.55,355.25,16903.0
2022-04-12 09:50:00,355.49,357.7,354.75,355.89,25789.0,355.49,357.7,354.75,355.89,25789.0
2022-04-12 09:55:00,356.02,357.43,355.7,356.79,12653.0,356.02,357.43,355.7,356.79,12653.0
2022-04-12 10:00:00,356.98,358.6,355.68,358.21,17482.0,356.98,358.6,355.68,358.21,17482.0
2022-04-12 10:05:00,358.31,359.09,357.77,358.71,13370.0,358.31,359.09,357.77,358.71,13370.0
2022-04-12 10:10:00,358.94,359.5,356.95,357.83,15907.0,358.94,359.5,356.95,357.83,15907.0
2022-04-12 10:15:00,357.7,358.39,354.44,354.45,12158.0,357.7,358.39,354.44,354.45,12158.0
2022-04-12 10:20:00,354.11,357.38,352.29,354.03,26606.0,354.11,357.38,352.29,354.03,26606.0
2022-04-12 10:25:00,354.6,356.11,354.23,354.86,8998.0,354.6,356.11,354.23,354.86,8998.0
2022-04-12 10:30:00,355.17,355.89,354.21,355.72,7626.0,355.17,355.89,354.21,355.72,7626.0
2022-04-12 10:35:00,356.6,356.72,355.53,356.32,11090.0,356.6,356.72,355.53,356.32,11090.0
2022-04-12 10:40:00,356.1,356.1,354.13,354.84,10113.0,356.1,356.1,354.13,354.84,10113.0
2022-04-12 10:45:00,354.79,356.18,353.37,353.88,5393.0,354.79,356.18,353.37,353.88,5393.0
2022-04-12 10:50:00,353.64,354.43,352.59,353.63,10462.0,353.64,354.43,352.59,353.63,10462.0
2022-04-12 10:55:00,353.42,355.0,352.32,353.9,8580.0,353.42,355.0,352.32,353.9,8580.0
2022-04-12 11:00:00,353.72,354.85,353.5,354.62,5573.0,353.72,354.85,353.5,354.62,5573.0
2022-04-12 11:05:00,354.35,355.93,353.63,354.3,7819.0,354.35,355.93,353.63,354.3,7819.0
2022-04-12 11:10:00,354.69,356.18,354.56,355.92,3141.0,354.69,356.18,354.56,355.92,3141.0
2022-04-12 11:15:00,356.27,356.27,354.14,355.83,8125.0,356.27,356.27,354.14,355.83,8125.0
2022-04-12 11:20:00,356.04,356.59,355.14,356.47,8762.0,356.04,356.59,355.14,356.47,8762.0
2022-04-12 11:25:00,356.43,356.59,355.34,356.38,12455.0,356.43,356.59,355.34,356.38,12455.0
2022-04-12 11:30:00,355.8,356.59,354.9,355.0,7507.0,355.8,356.59,354.9,355.0,7507.0
2022-04-12 11:35:00,355.23,355.49,352.28,352.28,11000.0,355.23,355.49,352.28,352.28,11000.0
2022-04-12 11:40:00,352.04,353.62,351.92,352.31,8272.0,352.04,353.62,351.92,352.31,8272.0
2022-04-12 11:45:00,352.16,352.35,350.37,351.02,8352.0,352.16,352.35,350.37,351.02,8352.0
2022-04-12 11:50:00,351.61,352.38,351.29,352.04,1822.0,351.61,352.38,351.29,352.04,1822.0
2022-04-12 11:55:00,352.23,352.23,350.56,351.04,3174.0,352.23,352.23,350.56,351.04,3174.0
2022-04-12 12:00:00,351.02,351.02,349.46,350.39,7594.0,351.02,351.02,349.46,350.39,7594.0
2022-04-12 12:05:00,350.31,350.81,350.09,350.34,10213.0,350.31,350.81,350.09,350.34,10213.0
2022-04-12 12:10:00,350.17,350.97,349.71,350.5,6593.0,350.17,350.97,349.71,350.5,6593.0
2022-04-12 12:15:00,350.48,351.83,350.48,351.57,5851.0,350.48,351.83,350.48,351.57,5851.0
2022-04-12 12:20:00,351.3,351.44,350.24,350.27,9591.0,351.3,351.44,350.24,350.27,9591.0
2022-04-12 12:25:00,350.02,350.44,348.72,350.06,3899.0,350.02,350.44,348.72,350.06,3899.0
2022-04-12 12:30:00,349.97,350.95,349.83,350.94,4205.0,349.97,350.95,349.83,350.94,4205.0
2022-04-12 12:35:00,350.96,352.36,350.96,352.08,4289.0,350.96,352.36,350.96,352.08,4289.0
2022-04-12 12:40:00,351.87,353.09,351.87,351.94,4538.0,351.87,353.09,351.87,351.94,4538.0
2022-04-12 12:45:00,352.35,352.77,352.13,352.77,611.0,352.35,352.77,352.13,352.77,611.0
2022-04-12 12:50:00,353.28,354.34,353.03,353.03,5410.0,353.28,354.34,353.03,353.03,5410.0
2022-04-12 12:55:00,353.27,354.02,353.07,353.61,4977.0,353.27,354.02,353.07,353.61,4977.0
2022-04-12 13:00:00,353.6,354.04,352.19,352.81,2730.0,353.6,354.04,352.19,352.81,2730.0
2022-04-12 13:05:00,353.2,354.01,353.2,353.96,4238.0,353.2,354.01,353.2,353.96,4238.0
2022-04-12 13:10:00,354.26,355.98,353.97,355.42,5362.0,354.26,355.98,353.97,355.42,5362.0
2022-04-12 13:15:00,355.54,355.66,354.0,354.61,5861.0,355.54,355.66,354.0,354.61,5861.0
2022-04-12 13:20:00,354.69,355.13,354.02,354.59,3181.0,354.69,355.13,354.02,354.59,3181.0
2022-04-12 13:25:00,354.64,355.67,354.64,355.12,10350.0,354.64,355.67,354.64,355.12,10350.0
2022-04-12 13:30:00,354.65,356.14,354.65,355.7,4870.0,354.65,356.14,354.65,355.7,4870.0
2022-04-12 13:35:00,355.97,355.97,353.4,353.4,5742.0,355.97,355.97,353.4,353.4,5742.0
2022-04-12 13:40:00,353.22,353.75,351.57,351.57,4363.0,353.22,353.75,351.57,351.57,4363.0
2022-04-12 13:45:00,351.87,351.87,350.84,351.16,7481.0,351.87,351.87,350.84,351.16,7481.0
2022-04-12 13:50:00,350.92,351.41,349.87,349.88,2523.0,350.92,351.41,349.87,349.88,2523.0
2022-04-12 13:55:00,349.91,350.68,349.19,350.68,6911.0,349.91,350.68,349.19,350.68,6911.0
2022-04-12 14:00:00,350.44,351.45,349.92,351.44,8331.0,350.44,351.45,349.92,351.44,8331.0
2022-04-12 14:05:00,351.47,351.71,349.33,349.45,9477.0,351.47,351.71,349.33,349.45,9477.0
2022-04-12 14:10:00,349.34,349.34,347.8,347.99,6042.0,349.34,349.34,347.8,347.99,6042.0
2022-04-12 14:15:00,347.92,347.92,345.27,346.0,19903.0,347.92,347.92,345.27,346.0,19903.0
2022-04-12 14:20:00,346.45,347.12,345.84,347.02,2560.0,346.45,347.12,345.84,347.02,2560.0
2022-04-12 14:25:00,346.67,347.82,346.63,347.26,7145.0,346.67,347.82,346.63,347.26,7145.0
2022-04-12 14:30:00,347.24,349.08,347.1,347.88,9365.0,347.24,349.08,347.1,347.88,9365.0
2022-04-12 14:35:00,347.2,348.39,347.2,347.91,3448.0,347.2,348.39,347.2,347.91,3448.0
2022-04-12 14:40:00,347.73,348.19,346.58,346.58,3400.0,347.73,348.19,346.58,346.58,3400.0
2022-04-12 14:45:00,347.36,348.48,347.36,347.62,3931.0,347.36,348.48,347.36,347.62,3931.0
2022-04-12 14:50:00,347.49,348.06,346.89,347.62,3167.0,347.49,348.06,346.89,347.62,3167.0
2022-04-12 14:55:00,348.25,348.34,347.46,347.7,3171.0,348.25,348.34,347.46,347.7,3171.0
2022-04-12 15:00:00,347.77,347.95,345.52,345.87,7266.0,347.77,347.95,345.52,345.87,7266.0
2022-04-12 15:05:00,345.57,346.4,345.33,345.33,5401.0,345.57,346.4,345.33,345.33,5401.0
2022-04-12 15:10:00,345.92,346.27,345.68,346.05,4306.0,345.92,346.27,345.68,346.05,4306.0
2022-04-12 15:15:00,346.28,346.43,345.36,346.43,6149.0,346.28,346.43,345.36,346.43,6149.0
2022-04-12 15:20:00,346.72,347.04,346.22,347.0,5880.0,346.72,347.04,346.22,347.0,5880.0
2022-04-12 15:25:00,346.74,346.74,346.08,346.58,4304.0,346.74,346.74,346.08,346.58,4304.0
2022-04-12 15:30:00,346.43,346.96,346.2,346.2,9694.0,346.43,346.96,346.2,346.2,9694.0
2022-04-12 15:35:00,345.54,347.23,345.54,347.16,6909.0,345.54,347.23,345.54,347.16,6909.0
2022-04-12 15:40:00,347.37,348.59,347.03,347.03,16035.0,347.37,348.59,347.03,347.03,16035.0
2022-04-12 15:45:00,346.86,349.03,346.85,348.37,9792.0,346.86,349.03,346.85,348.37,9792.0
2022-04-12 15:50:00,347.84,348.57,346.6,347.24,10919.0,347.84,348.57,346.6,347.24,10919.0
2022-04-12 15:55:00,347.25,347.48,346.15,346.41,31823.0,347.25,347.48,346.15,346.41,31823.0
2022-04-13 09:30:00,343.1,345.98,342.18,344.24,10598.0,343.1,345.98,342.18,344.24,10598.0
2022-04-13 09:35:00,345.15,350.9,344.06,350.57,12512.0,345.15,350.9,344.06,350.57,12512.0
2022-04-13 09:40:00,350.68,353.66,350.55,351.42,15949.0,350.68,353.66,350.55,351.42,15949.0
2022-04-13 09:45:00,353.0,354.0,351.0,351.43,4325.0,353.0,354.0,351.0,351.43,4325.0
2022-04-13 09:50:00,352.2,353.7,352.14,353.4,9947.0,352.2,353.7,352.14,353.4,9947.0
2022-04-13 09:55:00,353.14,353.7,351.36,352.51,7546.0,353.14,353.7,351.36,352.51,7546.0
2022-04-13 10:00:00,352.48,352.69,350.62,352.21,8645.0,352.48,352.69,350.62,352.21,8645.0
2022-04-13 10:05:00,353.0,353.49,352.52,352.67,7691.0,353.0,353.49,352.52,352.67,7691.0
2022-04-13 10:10:00,352.36,354.17,352.19,352.19,7626.0,352.36,354.17,352.19,352.19,7626.0
2022-04-13 10:15:00,352.8,354.0,350.1,350.38,14021.0,352.8,354.0,350.1,350.38,14021.0
2022-04-13 10:20:00,350.75,351.25,350.42,350.81,1820.0,350.75,351.25,350.42,350.81,1820.0
2022-04-13 10:25:00,350.82,350.86,346.58,346.83,14808.0,350.82,350.86,346.58,346.83,14808.0
2022-04-13 10:30:00,346.75,349.15,346.75,348.33,6965.0,346.75,349.15,346.75,348.33,6965.0
2022-04-13 10:35:00,348.66,349.28,348.2,348.2,7601.0,348.66,349.28,348.2,348.2,7601.0
2022-04-13 10:40:00,348.2,349.72,347.62,349.6,7349.0,348.2,349.72,347.62,349.6,7349.0
2022-04-13 10:45:00,349.64,349.67,348.61,349.27,5540.0,349.64,349.67,348.61,349.27,5540.0
2022-04-13 10:50:00,349.82,351.32,349.82,351.0,5623.0,349.82,351.32,349.82,351.0,5623.0
2022-04-13 10:55:00,351.25,351.27,349.66,349.77,9897.0,351.25,351.27,349.66,349.77,9897.0
2022-04-13 11:00:00,349.6,351.32,348.88,350.48,5785.0,349.6,351.32,348.88,350.48,5785.0
2022-04-13 11:05:00,350.02,350.75,349.78,350.04,7262.0,350.02,350.75,349.78,350.04,7262.0
2022-04-13 11:10:00,349.92,351.13,349.92,350.8,9296.0,349.92,351.13,349.92,350.8,9296.0
2022-04-13 11:15:00,350.95,353.0,350.27,353.0,14350.0,350.95,353.0,350.27,353.0,14350.0
2022-04-13 11:20:00,353.3,353.3,352.78,353.29,4875.0,353.3,353.3,352.78,353.29,4875.0
2022-04-13 11:25:00,353.36,354.7,353.25,354.7,9200.0,353.36,354.7,353.25,354.7,9200.0
2022-04-13 11:30:00,354.78,355.87,354.78,355.87,8075.0,354.78,355.87,354.78,355.87,8075.0
2022-04-13 11:35:00,356.13,356.13,354.09,355.05,3534.0,356.13,356.13,354.09,355.05,3534.0
2022-04-13 11:40:00,355.33,355.95,354.54,354.54,5016.0,355.33,355.95,354.54,354.54,5016.0
2022-04-13 11:45:00,354.52,354.81,354.26,354.28,2022.0,354.52,354.81,354.26,354.28,2022.0
2022-04-13 11:50:00,354.12,354.57,353.91,354.08,1957.0,354.12,354.57,353.91,354.08,1957.0
2022-04-13 11:55:00,354.26,354.49,354.13,354.26,1811.0,354.26,354.49,354.13,354.26,1811.0
2022-04-13 12:00:00,354.13,355.47,353.9,355.07,3372.0,354.13,355.47,353.9,355.07,3372.0
2022-04-13 12:05:00,355.08,355.46,354.74,354.75,8433.0,355.08,355.46,354.74,354.75,8433.0
2022-04-13 12:10:00,354.52,355.51,354.52,355.51,4525.0,354.52,355.51,354.52,355.51,4525.0
2022-04-13 12:15:00,355.27,356.28,355.09,355.9,4354.0,355.27,356.28,355.09,355.9,4354.0
2022-04-13 12:20:00,355.89,357.44,355.69,357.43,9305.0,355.89,357.44,355.69,357.43,9305.0
2022-04-13 12:25:00,357.72,357.72,356.02,356.79,5513.0,357.72,357.72,356.02,356.79,5513.0
2022-04-13 12:30:00,356.88,358.09,356.88,358.09,5700.0,356.88,358.09,356.88,358.09,5700.0
2022-04-13 12:35:00,358.01,358.22,357.39,357.65,4137.0,358.01,358.22,357.39,357.65,4137.0
2022-04-13 12:40:00,357.77,358.65,357.77,358.48,3837.0,357.77,358.65,357.77,358.48,3837.0
2022-04-13 12:45:00,358.46,358.64,358.21,358.36,2957.0,358.46,358.64,358.21,358.36,2957.0
2022-04-13 12:50:00,358.4,358.48,358.05,358.31,4329.0,358.4,358.48,358.05,358.31,4329.0
2022-04-13 12:55:00,358.47,358.54,357.94,358.17,3119.0,358.47,358.54,357.94,358.17,3119.0
2022-04-13 13:00:00,358.08,358.31,357.5,357.5,3615.0,358.08,358.31,357.5,357.5,3615.0
2022-04-13 13:05:00,357.11,357.21,356.43,356.59,5660.0,357.11,357.21,356.43,356.59,5660.0
2022-04-13 13:10:00,356.4,356.9,356.35,356.81,2662.0,356.4,356.9,356.35,356.81,2662.0
2022-04-13 13:15:00,356.72,357.04,356.61,356.86,1800.0,356.72,357.04,356.61,356.86,1800.0
2022-04-13 13:20:00,356.9,357.65,356.67,357.27,5544.0,356.9,357.65,356.67,357.27,5544.0
2022-04-13 13:25:00,356.94,358.36,356.94,358.03,5939.0,356.94,358.36,356.94,358.03,5939.0
2022-04-13 13:30:00,358.2,358.82,358.03,358.21,4232.0,358.2,358.82,358.03,358.21,4232.0
2022-04-13 13:35:00,358.29,358.61,357.66,357.9,4500.0,358.29,358.61,357.66,357.9,4500.0
2022-04-13 13:40:00,357.94,357.94,356.52,356.98,4325.0,357.94,357.94,356.52,356.98,4325.0
2022-04-13 13:45:00,356.91,357.1,356.65,356.84,2256.0,356.91,357.1,356.65,356.84,2256.0
2022-04-13 13:50:00,356.42,356.52,355.8,355.8,1727.0,356.42,356.52,355.8,355.8,1727.0
2022-04-13 13:55:00,355.59,357.06,355.38,357.06,2961.0,355.59,357.06,355.38,357.06,2961.0
2022-04-13 14:00:00,356.97,357.49,356.76,357.06,9178.0,356.97,357.49,356.76,357.06,9178.0
2022-04-13 14:05:00,356.9,357.6,356.86,357.2,1564.0,356.9,357.6,356.86,357.2,1564.0
2022-04-13 14:10:00,356.92,356.93,356.4,356.49,950.0,356.92,356.93,356.4,356.49,950.0
2022-04-13 14:15:00,356.7,356.78,355.86,356.14,3124.0,356.7,356.78,355.86,356.14,3124.0
2022-04-13 14:20:00,356.17,356.18,355.78,355.79,4026.0,356.17,356.18,355.78,355.79,4026.0
2022-04-13 14:25:00,355.67,355.89,355.34,355.57,3674.0,355.67,355.89,355.34,355.57,3674.0
2022-04-13 14:30:00,355.63,355.99,355.52,355.9,3564.0,355.63,355.99,355.52,355.9,3564.0
2022-04-13 14:35:00,355.98,356.75,355.79,356.17,5585.0,355.98,356.75,355.79,356.17,5585.0
2022-04-13 14:40:00,356.22,356.47,355.46,355.92,3281.0,356.22,356.47,355.46,355.92,3281.0
2022-04-13 14:45:00,355.96,356.16,355.95,356.15,3411.0,355.96,356.16,355.95,356.15,3411.0
2022-04-13 14:50:00,356.29,356.33,355.99,356.18,2696.0,356.29,356.33,355.99,356.18,2696.0
2022-04-13 14:55:00,356.0,356.01,355.28,355.28,5293.0,356.0,356.01,355.28,355.28,5293.0
2022-04-13 15:00:00,355.2,355.2,353.53,354.08,4389.0,355.2,355.2,353.53,354.08,4389.0
2022-04-13 15:05:00,354.29,354.75,354.21,354.7,2313.0,354.29,354.75,354.21,354.7,2313.0
2022-04-13 15:10:00,354.7,354.8,353.98,354.37,5639.0,354.7,354.8,353.98,354.37,5639.0
2022-04-13 15:15:00,354.37,354.94,354.37,354.71,3684.0,354.37,354.94,354.37,354.71,3684.0
2022-04-13 15:20:00,354.69,354.8,354.36,354.8,3121.0,354.69,354.8,354.36,354.8,3121.0
2022-04-13 15:25:00,355.01,355.73,354.75,355.1,7654.0,355.01,355.73,354.75,355.1,7654.0
2022-04-13 15:30:00,354.84,355.61,354.6,355.52,10941.0,354.84,355.61,354.6,355.52,10941.0
2022-04-13 15:35:00,355.52,356.13,355.08,355.49,8267.0,355.52,356.13,355.08,355.49,8267.0
2022-04-13 15:40:00,355.61,355.61,354.56,354.77,12014.0,355.61,355.61,354.56,354.77,12014.0
2022-04-13 15:45:00,354.77,355.1,353.19,353.19,16037.0,354.77,355.1,353.19,353.19,16037.0
2022-04-13 15:50:00,353.33,353.52,352.64,353.1,17890.0,353.33,353.52,352.64,353.1,17890.0
2022-04-13 15:55:00,353.0,353.73,352.9,353.21,42513.0,353.0,353.73,352.9,353.21,42513.0
2022-04-14 09:30:00,350.3,360.0,350.3,359.94,31593.0,350.3,360.0,350.3,359.94,31593.0
2022-04-14 09:35:00,359.83,361.76,355.85,356.38,17100.0,359.83,361.76,355.85,356.38,17100.0
2022-04-14 09:40:00,355.54,356.27,352.27,352.46,15205.0,355.54,356.27,352.27,352.46,15205.0
2022-04-14 09:45:00,352.82,352.82,347.0,347.0,17728.0,352.82,352.82,347.0,347.0,17728.0
2022-04-14 09:50:00,346.38,348.65,344.54,347.48,17131.0,346.38,348.65,344.54,347.48,17131.0
2022-04-14 09:55:00,347.84,348.0,345.0,347.12,8732.0,347.84,348.0,345.0,347.12,8732.0
2022-04-14 10:00:00,347.26,350.46,347.26,350.46,10170.0,347.26,350.46,347.26,350.46,10170.0
2022-04-14 10:05:00,350.59,351.05,347.7,347.72,5342.0,350.59,351.05,347.7,347.72,5342.0
2022-04-14 10:10:00,349.39,349.41,348.44,348.5,1579.0,349.39,349.41,348.44,348.5,1579.0
2022-04-14 10:15:00,348.25,348.69,347.31,348.5,3264.0,348.25,348.69,347.31,348.5,3264.0
2022-04-14 10:20:00,347.36,348.0,347.19,348.0,745.0,347.36,348.0,347.19,348.0,745.0
2022-04-14 10:25:00,347.25,348.53,347.23,348.0,1800.0,347.25,348.53,347.23,348.0,1800.0
2022-04-14 10:30:00,348.56,348.56,347.11,347.28,2700.0,348.56,348.56,347.11,347.28,2700.0
2022-04-14 10:35:00,347.8,347.92,346.5,347.27,8103.0,347.8,347.92,346.5,347.27,8103.0
2022-04-14 10:40:00,347.22,347.22,344.88,344.88,10200.0,347.22,347.22,344.88,344.88,10200.0
2022-04-14 10:45:00,345.15,345.51,343.56,344.41,11136.0,345.15,345.51,343.56,344.41,11136.0
2022-04-14 10:50:00,344.1,344.1,343.02,343.75,5330.0,344.1,344.1,343.02,343.75,5330.0
2022-04-14 10:55:00,343.99,344.25,343.54,343.55,3150.0,343.99,344.25,343.54,343.55,3150.0
2022-04-14 11:00:00,343.27,343.97,342.74,343.73,4803.0,343.27,343.97,342.74,343.73,4803.0
2022-04-14 11:05:00,343.71,343.71,342.82,343.27,2110.0,343.71,343.71,342.82,343.27,2110.0
2022-04-14 11:10:00,343.27,343.27,342.0,343.01,4978.0,343.27,343.27,342.0,343.01,4978.0
2022-04-14 11:15:00,342.29,342.42,341.5,342.08,1900.0,342.29,342.42,341.5,342.08,1900.0
2022-04-14 11:20:00,342.14,342.49,341.09,341.27,6712.0,342.14,342.49,341.09,341.27,6712.0
2022-04-14 11:25:00,341.5,342.1,340.8,340.85,3759.0,341.5,342.1,340.8,340.85,3759.0
2022-04-14 11:30:00,341.14,341.14,339.51,339.99,8970.0,341.14,341.14,339.51,339.99,8970.0
2022-04-14 11:35:00,340.0,340.43,339.48,339.56,4036.0,340.0,340.43,339.48,339.56,4036.0
2022-04-14 11:40:00,339.0,339.0,337.62,337.62,6227.0,339.0,339.0,337.62,337.62,6227.0
2022-04-14 11:45:00,337.59,339.24,337.52,339.21,6490.0,337.59,339.24,337.52,339.21,6490.0
2022-04-14 11:50:00,339.54,340.46,339.19,339.38,12907.0,339.54,340.46,339.19,339.38,12907.0
2022-04-14 11:55:00,339.52,339.66,338.39,338.61,3125.0,339.52,339.66,338.39,338.61,3125.0
2022-04-14 12:00:00,338.08,338.75,337.08,337.08,5136.0,338.08,338.75,337.08,337.08,5136.0
2022-04-14 12:05:00,337.01,338.37,336.99,338.36,5910.0,337.01,338.37,336.99,338.36,5910.0
2022-04-14 12:10:00,338.15,338.33,336.87,337.0,5531.0,338.15,338.33,336.87,337.0,5531.0
2022-04-14 12:15:00,337.34,337.48,337.0,337.05,3281.0,337.34,337.48,337.0,337.05,3281.0
2022-04-14 12:20:00,336.88,337.09,336.5,336.67,1840.0,336.88,337.09,336.5,336.67,1840.0
2022-04-14 12:25:00,336.52,337.13,335.24,335.52,6160.0,336.52,337.13,335.24,335.52,6160.0
2022-04-14 12:30:00,335.69,336.49,335.49,335.99,2450.0,335.69,336.49,335.49,335.99,2450.0
2022-04-14 12:35:00,335.71,336.12,335.45,335.61,3188.0,335.71,336.12,335.45,335.61,3188.0
2022-04-14 12:40:00,335.66,335.66,334.0,334.29,8260.0,335.66,335.66,334.0,334.29,8260.0
2022-04-14 12:45:00,334.0,334.0,333.01,333.02,6487.0,334.0,334.0,333.01,333.02,6487.0
2022-04-14 12:50:00,333.12,333.53,332.7,332.99,3941.0,333.12,333.53,332.7,332.99,3941.0
2022-04-14 12:55:00,332.71,334.01,332.66,333.72,7941.0,332.71,334.01,332.66,333.72,7941.0
2022-04-14 13:00:00,334.55,334.55,333.83,334.16,2761.0,334.55,334.55,333.83,334.16,2761.0
2022-04-14 13:05:00,334.18,334.3,333.3,333.3,4391.0,334.18,334.3,333.3,333.3,4391.0
2022-04-14 13:10:00,333.49,333.73,332.91,332.99,2329.0,333.49,333.73,332.91,332.99,2329.0
2022-04-14 13:15:00,332.85,333.65,332.83,333.41,4343.0,332.85,333.65,332.83,333.41,4343.0
2022-04-14 13:20:00,333.79,334.35,333.75,333.75,5975.0,333.79,334.35,333.75,333.75,5975.0
2022-04-14 13:25:00,334.2,334.25,333.25,333.43,2400.0,334.2,334.25,333.25,333.43,2400.0
2022-04-14 13:30:00,333.46,333.46,332.0,332.46,5274.0,333.46,333.46,332.0,332.46,5274.0
2022-04-14 13:35:00,332.34,332.97,332.0,332.0,4193.0,332.34,332.97,332.0,332.0,4193.0
2022-04-14 13:40:00,332.12,333.11,331.67,332.57,2950.0,332.12,333.11,331.67,332.57,2950.0
2022-04-14 13:45:00,332.4,333.76,332.27,333.76,3233.0,332.4,333.76,332.27,333.76,3233.0
2022-04-14 13:50:00,333.6,334.31,333.23,334.31,1834.0,333.6,334.31,333.23,334.31,1834.0
2022-04-14 13:55:00,333.99,335.24,333.98,335.14,11390.0,333.99,335.24,333.98,335.14,11390.0
2022-04-14 14:00:00,335.69,336.2,334.44,335.59,6022.0,335.69,336.2,334.44,335.59,6022.0
2022-04-14 14:05:00,335.65,337.17,335.64,337.16,5161.0,335.65,337.17,335.64,337.16,5161.0
2022-04-14 14:10:00,336.81,336.96,335.8,336.5,4559.0,336.81,336.96,335.8,336.5,4559.0
2022-04-14 14:15:00,335.97,336.44,335.42,335.69,1300.0,335.97,336.44,335.42,335.69,1300.0
2022-04-14 14:20:00,334.93,334.93,333.82,333.82,2801.0,334.93,334.93,333.82,333.82,2801.0
2022-04-14 14:25:00,333.95,334.51,333.73,334.15,3492.0,333.95,334.51,333.73,334.15,3492.0
2022-04-14 14:30:00,334.21,334.7,333.26,333.42,2150.0,334.21,334.7,333.26,333.42,2150.0
2022-04-14 14:35:00,333.35,333.8,333.21,333.8,2653.0,333.35,333.8,333.21,333.8,2653.0
2022-04-14 14:40:00,334.08,334.62,333.74,334.62,4750.0,334.08,334.62,333.74,334.62,4750.0
2022-04-14 14:45:00,334.45,334.89,334.45,334.72,554.0,334.45,334.89,334.45,334.72,554.0
2022-04-14 14:50:00,334.69,334.69,333.64,333.87,3730.0,334.69,334.69,333.64,333.87,3730.0
2022-04-14 14:55:00,333.88,334.0,333.72,333.94,10304.0,333.88,334.0,333.72,333.94,10304.0
2022-04-14 15:00:00,333.52,334.61,333.5,334.14,6114.0,333.52,334.61,333.5,334.14,6114.0
2022-04-14 15:05:00,334.04,334.59,333.6,333.61,2353.0,334.04,334.59,333.6,333.61,2353.0
2022-04-14 15:10:00,333.61,334.18,333.25,333.87,2600.0,333.61,334.18,333.25,333.87,2600.0
2022-04-14 15:15:00,333.87,334.68,333.87,334.33,4710.0,333.87,334.68,333.87,334.33,4710.0
2022-04-14 15:20:00,334.29,334.54,334.05,334.38,1700.0,334.29,334.54,334.05,334.38,1700.0
2022-04-14 15:25:00,334.12,334.22,333.69,333.77,3219.0,334.12,334.22,333.69,333.77,3219.0
2022-04-14 15:30:00,333.71,333.91,333.37,333.71,6281.0,333.71,333.91,333.37,333.71,6281.0
2022-04-14 15:35:00,333.8,333.91,333.41,333.42,7222.0,333.8,333.91,333.41,333.42,7222.0
2022-04-14 15:40:00,333.14,334.0,333.14,333.96,6202.0,333.14,334.0,333.14,333.96,6202.0
2022-04-14 15:45:00,334.0,334.19,333.74,333.85,14526.0,334.0,334.19,333.74,333.85,14526.0
2022-04-14 15:50:00,333.64,334.21,333.06,334.19,20122.0,333.64,334.21,333.06,334.19,20122.0
2022-04-14 15:55:00,334.2,334.56,333.61,334.25,46546.0,334.2,334.56,333.61,334.25,46546.0
2022-04-18 09:30:00,332.62,338.34,330.0,338.34,14878.0,332.62,338.34,330.0,338.34,14878.0
2022-04-18 09:35:00,337.08,339.88,334.25,334.25,38538.0,337.08,339.88,334.25,334.25,38538.0
2022-04-18 09:40:00,334.34,334.63,332.0,333.08,7919.0,334.34,334.63,332.0,333.08,7919.0
2022-04-18 09:45:00,333.27,334.54,330.61,331.51,5865.0,333.27,334.54,330.61,331.51,5865.0
2022-04-18 09:50:00,331.76,332.81,330.0,331.98,7728.0,331.76,332.81,330.0,331.98,7728.0
2022-04-18 09:55:00,331.26,332.86,330.5,331.48,4290.0,331.26,332.86,330.5,331.48,4290.0
2022-04-18 10:00:00,331.45,334.4,330.61,332.96,4397.0,331.45,334.4,330.61,332.96,4397.0
2022-04-18 10:05:00,333.55,333.55,331.0,331.27,6580.0,333.55,333.55,331.0,331.27,6580.0
2022-04-18 10:10:00,331.47,333.76,330.91,332.67,4896.0,331.47,333.76,330.91,332.67,4896.0
2022-04-18 10:15:00,331.81,332.06,330.84,331.2,1540.0,331.81,332.06,330.84,331.2,1540.0
2022-04-18 10:20:00,330.84,333.15,330.38,333.15,3758.0,330.84,333.15,330.38,333.15,3758.0
2022-04-18 10:25:00,333.64,334.34,331.6,331.8,7837.0,333.64,334.34,331.6,331.8,7837.0
2022-04-18 10:30:00,332.24,332.53,330.8,330.98,4600.0,332.24,332.53,330.8,330.98,4600.0
2022-04-18 10:35:00,331.06,332.17,329.54,332.17,5702.0,331.06,332.17,329.54,332.17,5702.0
2022-04-18 10:40:00,332.56,334.11,332.15,333.36,7500.0,332.56,334.11,332.15,333.36,7500.0
2022-04-18 10:45:00,333.78,334.39,333.51,333.79,2045.0,333.78,334.39,333.51,333.79,2045.0
2022-04-18 10:50:00,333.69,333.95,332.51,332.92,5358.0,333.69,333.95,332.51,332.92,5358.0
2022-04-18 10:55:00,333.01,333.3,332.08,332.87,1300.0,333.01,333.3,332.08,332.87,1300.0
2022-04-18 11:00:00,332.85,333.42,332.55,332.96,1943.0,332.85,333.42,332.55,332.96,1943.0
2022-04-18 11:05:00,332.75,332.75,331.37,331.82,3389.0,332.75,332.75,331.37,331.82,3389.0
2022-04-18 11:10:00,331.76,332.36,331.75,331.8,1091.0,331.76,332.36,331.75,331.8,1091.0
2022-04-18 11:15:00,331.55,332.13,330.74,331.2,3700.0,331.55,332.13,330.74,331.2,3700.0
2022-04-18 11:20:00,331.1,332.31,330.72,332.3,2439.0,331.1,332.31,330.72,332.3,2439.0
2022-04-18 11:25:00,331.64,331.64,330.27,330.65,3370.0,331.64,331.64,330.27,330.65,3370.0
2022-04-18 11:30:00,330.6,331.4,330.12,330.12,3301.0,330.6,331.4,330.12,330.12,3301.0
2022-04-18 11:35:00,330.64,330.81,329.51,329.64,8008.0,330.64,330.81,329.51,329.64,8008.0
2022-04-18 11:40:00,329.74,330.78,329.64,330.16,2814.0,329.74,330.78,329.64,330.16,2814.0
2022-04-18 11:45:00,330.0,330.47,329.5,330.4,6854.0,330.0,330.47,329.5,330.4,6854.0
2022-04-18 11:50:00,330.1,330.76,329.88,330.63,32830.0,330.1,330.76,329.88,330.63,32830.0
2022-04-18 11:55:00,330.92,330.95,330.11,330.52,2715.0,330.92,330.95,330.11,330.52,2715.0
2022-04-18 12:00:00,330.14,330.4,328.79,328.9,6772.0,330.14,330.4,328.79,328.9,6772.0
2022-04-18 12:05:00,329.35,329.35,328.09,328.1,2279.0,329.35,329.35,328.09,328.1,2279.0
2022-04-18 12:10:00,328.01,328.06,325.61,325.61,12751.0,328.01,328.06,325.61,325.61,12751.0
2022-04-18 12:15:00,325.66,325.66,324.76,325.49,4743.0,325.66,325.66,324.76,325.49,4743.0
2022-04-18 12:20:00,325.31,326.32,325.3,326.32,2800.0,325.31,326.32,325.3,326.32,2800.0
2022-04-18 12:25:00,326.45,326.75,325.92,326.17,1152.0,326.45,326.75,325.92,326.17,1152.0
2022-04-18 12:30:00,325.86,326.44,325.3,325.81,2820.0,325.86,326.44,325.3,325.81,2820.0
2022-04-18 12:35:00,326.82,327.35,326.35,326.55,1301.0,326.82,327.35,326.35,326.55,1301.0
2022-04-18 12:40:00,326.78,327.39,326.58,327.39,2067.0,326.78,327.39,326.58,327.39,2067.0
2022-04-18 12:45:00,327.39,327.5,326.93,326.93,850.0,327.39,327.5,326.93,326.93,850.0
2022-04-18 12:50:00,326.65,327.13,326.32,326.72,3305.0,326.65,327.13,326.32,326.72,3305.0
2022-04-18 12:55:00,326.88,326.93,326.34,326.34,1526.0,326.88,326.93,326.34,326.34,1526.0
2022-04-18 13:00:00,326.52,326.72,325.93,326.04,2400.0,326.52,326.72,325.93,326.04,2400.0
2022-04-18 13:05:00,326.23,326.76,325.72,326.76,3316.0,326.23,326.76,325.72,326.76,3316.0
2022-04-18 13:10:00,327.06,327.24,326.71,326.72,900.0,327.06,327.24,326.71,326.72,900.0
2022-04-18 13:15:00,327.11,327.73,326.87,327.73,700.0,327.11,327.73,326.87,327.73,700.0
2022-04-18 13:20:00,328.07,328.8,328.05,328.52,2896.0,328.07,328.8,328.05,328.52,2896.0
2022-04-18 13:25:00,328.33,328.36,327.88,328.19,2883.0,328.33,328.36,327.88,328.19,2883.0
2022-04-18 13:30:00,328.49,329.65,328.42,329.36,8766.0,328.49,329.65,328.42,329.36,8766.0
2022-04-18 13:35:00,329.29,329.89,328.38,328.49,7963.0,329.29,329.89,328.38,328.49,7963.0
2022-04-18 13:40:00,328.67,328.93,328.08,328.49,1105.0,328.67,328.93,328.08,328.49,1105.0
2022-04-18 13:45:00,328.1,328.37,327.42,328.37,2971.0,328.1,328.37,327.42,328.37,2971.0
2022-04-18 13:50:00,328.34,328.34,327.3,327.57,3500.0,328.34,328.34,327.3,327.57,3500.0
2022-04-18 13:55:00,327.35,327.76,326.84,327.47,6677.0,327.35,327.76,326.84,327.47,6677.0
2022-04-18 14:00:00,327.56,327.94,326.88,327.15,8371.0,327.56,327.94,326.88,327.15,8371.0
2022-04-18 14:05:00,327.18,328.35,326.83,328.31,37344.0,327.18,328.35,326.83,328.31,37344.0
2022-04-18 14:10:00,328.31,328.31,327.53,327.75,4616.0,328.31,328.31,327.53,327.75,4616.0
2022-04-18 14:15:00,327.91,328.36,326.76,326.98,6433.0,327.91,328.36,326.76,326.98,6433.0
2022-04-18 14:20:00,326.96,327.44,326.19,327.31,5708.0,326.96,327.44,326.19,327.31,5708.0
2022-04-18 14:25:00,327.26,327.32,325.8,325.95,5794.0,327.26,327.32,325.8,325.95,5794.0
2022-04-18 14:30:00,326.22,327.29,326.2,326.93,5273.0,326.22,327.29,326.2,326.93,5273.0
2022-04-18 14:35:00,327.84,327.97,327.03,327.49,3978.0,327.84,327.97,327.03,327.49,3978.0
2022-04-18 14:40:00,327.57,328.33,327.57,327.61,5166.0,327.57,328.33,327.57,327.61,5166.0
2022-04-18 14:45:00,327.67,327.87,327.08,327.51,9765.0,327.67,327.87,327.08,327.51,9765.0
2022-04-18 14:50:00,327.47,327.87,327.07,327.07,2650.0,327.47,327.87,327.07,327.07,2650.0
2022-04-18 14:55:00,327.44,327.44,326.71,326.8,2800.0,327.44,327.44,326.71,326.8,2800.0
2022-04-18 15:00:00,326.81,327.25,326.52,326.6,2600.0,326.81,327.25,326.52,326.6,2600.0
2022-04-18 15:05:00,326.35,326.96,326.25,326.41,3332.0,326.35,326.96,326.25,326.41,3332.0
2022-04-18 15:10:00,326.54,326.77,326.35,326.56,2438.0,326.54,326.77,326.35,326.56,2438.0
2022-04-18 15:15:00,326.75,326.96,326.23,326.5,2790.0,326.75,326.96,326.23,326.5,2790.0
2022-04-18 15:20:00,326.69,327.29,326.5,327.23,4670.0,326.69,327.29,326.5,327.23,4670.0
2022-04-18 15:25:00,326.82,327.5,326.82,327.5,6606.0,326.82,327.5,326.82,327.5,6606.0
2022-04-18 15:30:00,327.24,327.54,326.84,327.04,4886.0,327.24,327.54,326.84,327.04,4886.0
2022-04-18 15:35:00,327.09,327.31,326.41,326.85,6940.0,327.09,327.31,326.41,326.85,6940.0
2022-04-18 15:40:00,326.77,326.77,326.06,326.3,9465.0,326.77,326.77,326.06,326.3,9465.0
2022-04-18 15:45:00,326.24,326.41,325.59,326.16,14013.0,326.24,326.41,325.59,326.16,14013.0
2022-04-18 15:50:00,326.09,327.27,325.45,326.96,13113.0,326.09,327.27,325.45,326.96,13113.0
2022-04-18 15:55:00,326.94,328.27,326.87,327.64,51896.0,326.94,328.27,326.87,327.64,51896.0
2022-04-19 09:30:00,329.14,332.37,329.14,331.05,24203.0,329.14,332.37,329.14,331.05,24203.0
2022-04-19 09:35:00,330.56,334.41,329.98,332.0,15861.0,330.56,334.41,329.98,332.0,15861.0
2022-04-19 09:40:00,332.38,336.71,332.38,336.03,10459.0,332.38,336.71,332.38,336.03,10459.0
2022-04-19 09:45:00,335.35,337.15,335.11,337.15,5159.0,335.35,337.15,335.11,337.15,5159.0
2022-04-19 09:50:00,336.39,339.06,335.95,338.76,5901.0,336.39,339.06,335.95,338.76,5901.0
2022-04-19 09:55:00,338.79,339.36,337.49,338.06,6320.0,338.79,339.36,337.49,338.06,6320.0
2022-04-19 10:00:00,338.19,338.72,337.16,338.0,3980.0,338.19,338.72,337.16,338.0,3980.0
2022-04-19 10:05:00,337.65,339.56,336.99,339.56,4578.0,337.65,339.56,336.99,339.56,4578.0
2022-04-19 10:10:00,340.0,341.78,339.79,341.44,6746.0,340.0,341.78,339.79,341.44,6746.0
2022-04-19 10:15:00,341.44,342.86,340.47,342.86,7373.0,341.44,342.86,340.47,342.86,7373.0
2022-04-19 10:20:00,343.1,344.57,342.34,342.76,12250.0,343.1,344.57,342.34,342.76,12250.0
2022-04-19 10:25:00,342.34,343.24,341.82,343.24,7346.0,342.34,343.24,341.82,343.24,7346.0
2022-04-19 10:30:00,343.52,344.19,343.0,343.3,17256.0,343.52,344.19,343.0,343.3,17256.0
2022-04-19 10:35:00,343.79,345.11,343.63,344.41,10707.0,343.79,345.11,343.63,344.41,10707.0
2022-04-19 10:40:00,344.5,346.36,344.38,344.89,10234.0,344.5,346.36,344.38,344.89,10234.0
2022-04-19 10:45:00,345.41,346.43,344.55,344.55,9966.0,345.41,346.43,344.55,344.55,9966.0
2022-04-19 10:50:00,344.77,345.45,344.45,344.64,6913.0,344.77,345.45,344.45,344.64,6913.0
2022-04-19 10:55:00,344.53,346.2,344.31,346.2,5914.0,344.53,346.2,344.31,346.2,5914.0
2022-04-19 11:00:00,346.45,347.3,346.39,346.69,10379.0,346.45,347.3,346.39,346.69,10379.0
2022-04-19 11:05:00,346.53,347.44,346.53,346.69,3825.0,346.53,347.44,346.53,346.69,3825.0
2022-04-19 11:10:00,347.11,348.28,347.03,348.28,3675.0,347.11,348.28,347.03,348.28,3675.0
2022-04-19 11:15:00,348.42,348.57,347.36,347.8,6830.0,348.42,348.57,347.36,347.8,6830.0
2022-04-19 11:20:00,347.28,348.08,346.93,347.31,2270.0,347.28,348.08,346.93,347.31,2270.0
2022-04-19 11:25:00,348.13,348.49,346.84,347.54,11307.0,348.13,348.49,346.84,347.54,11307.0
2022-04-19 11:30:00,347.72,348.41,347.72,347.75,12540.0,347.72,348.41,347.72,347.75,12540.0
2022-04-19 11:35:00,347.91,349.35,347.91,349.31,3624.0,347.91,349.35,347.91,349.31,3624.0
2022-04-19 11:40:00,349.38,349.6,349.08,349.48,2613.0,349.38,349.6,349.08,349.48,2613.0
2022-04-19 11:45:00,349.9,350.05,349.22,349.24,6606.0,349.9,350.05,349.22,349.24,6606.0
2022-04-19 11:50:00,349.37,349.96,349.24,349.55,3558.0,349.37,349.96,349.24,349.55,3558.0
2022-04-19 11:55:00,349.41,349.42,348.0,348.21,2302.0,349.41,349.42,348.0,348.21,2302.0
2022-04-19 12:00:00,348.69,348.89,348.17,348.89,2166.0,348.69,348.89,348.17,348.89,2166.0
2022-04-19 12:05:00,349.38,350.48,349.0,350.48,5489.0,349.38,350.48,349.0,350.48,5489.0
2022-04-19 12:10:00,350.54,351.3,350.53,351.17,7951.0,350.54,351.3,350.53,351.17,7951.0
2022-04-19 12:15:00,351.06,351.77,351.0,351.02,3082.0,351.06,351.77,351.0,351.02,3082.0
2022-04-19 12:20:00,351.02,351.06,350.48,351.03,4308.0,351.02,351.06,350.48,351.03,4308.0
2022-04-19 12:25:00,350.89,350.96,350.39,350.96,3502.0,350.89,350.96,350.39,350.96,3502.0
2022-04-19 12:30:00,350.92,351.63,350.9,351.63,1954.0,350.92,351.63,350.9,351.63,1954.0
2022-04-19 12:35:00,351.66,351.66,350.42,350.44,2505.0,351.66,351.66,350.42,350.44,2505.0
2022-04-19 12:40:00,350.74,351.24,350.7,351.21,2100.0,350.74,351.24,350.7,351.21,2100.0
2022-04-19 12:45:00,351.07,352.05,351.07,351.84,13217.0,351.07,352.05,351.07,351.84,13217.0
2022-04-19 12:50:00,351.97,352.12,351.17,351.51,5818.0,351.97,352.12,351.17,351.51,5818.0
2022-04-19 12:55:00,351.51,352.16,351.33,351.99,9002.0,351.51,352.16,351.33,351.99,9002.0
2022-04-19 13:00:00,351.76,352.79,351.58,352.41,6460.0,351.76,352.79,351.58,352.41,6460.0
2022-04-19 13:05:00,352.49,353.24,352.37,352.62,3008.0,352.49,353.24,352.37,352.62,3008.0
2022-04-19 13:10:00,352.79,352.87,350.71,351.25,9691.0,352.79,352.87,350.71,351.25,9691.0
2022-04-19 13:15:00,351.47,351.84,351.46,351.84,1078.0,351.47,351.84,351.46,351.84,1078.0
2022-04-19 13:20:00,351.98,352.06,350.82,350.82,3042.0,351.98,352.06,350.82,350.82,3042.0
2022-04-19 13:25:00,350.96,351.08,350.2,350.7,5961.0,350.96,351.08,350.2,350.7,5961.0
2022-04-19 13:30:00,350.81,351.91,350.81,351.91,4662.0,350.81,351.91,350.81,351.91,4662.0
2022-04-19 13:35:00,351.75,352.25,351.48,352.18,3953.0,351.75,352.25,351.48,352.18,3953.0
2022-04-19 13:40:00,352.3,352.3,351.43,351.57,2037.0,352.3,352.3,351.43,351.57,2037.0
2022-04-19 13:45:00,351.43,351.44,349.37,350.84,12316.0,351.43,351.44,349.37,350.84,12316.0
2022-04-19 13:50:00,351.14,351.36,350.32,350.82,12206.0,351.14,351.36,350.32,350.82,12206.0
2022-04-19 13:55:00,350.71,351.01,350.44,350.81,3996.0,350.71,351.01,350.44,350.81,3996.0
2022-04-19 14:00:00,350.61,350.62,349.01,349.99,6245.0,350.61,350.62,349.01,349.99,6245.0
2022-04-19 14:05:00,350.27,350.43,349.65,349.85,3990.0,350.27,350.43,349.65,349.85,3990.0
2022-04-19 14:10:00,349.8,349.88,348.71,348.74,3901.0,349.8,349.88,348.71,348.74,3901.0
2022-04-19 14:15:00,349.33,349.73,348.84,348.84,7330.0,349.33,349.73,348.84,348.84,7330.0
2022-04-19 14:20:00,348.83,350.07,348.83,349.96,2023.0,348.83,350.07,348.83,349.96,2023.0
2022-04-19 14:25:00,349.77,350.32,349.49,350.32,1978.0,349.77,350.32,349.49,350.32,1978.0
2022-04-19 14:30:00,350.52,350.75,349.34,349.35,3072.0,350.52,350.75,349.34,349.35,3072.0
2022-04-19 14:35:00,349.38,350.2,349.29,350.19,5214.0,349.38,350.2,349.29,350.19,5214.0
2022-04-19 14:40:00,350.15,350.15,349.89,349.94,806.0,350.15,350.15,349.89,349.94,806.0
2022-04-19 14:45:00,349.41,350.03,349.4,349.55,1527.0,349.41,350.03,349.4,349.55,1527.0
2022-04-19 14:50:00,349.18,349.6,348.9,349.12,2422.0,349.18,349.6,348.9,349.12,2422.0
2022-04-19 14:55:00,349.29,349.46,349.09,349.14,2100.0,349.29,349.46,349.09,349.14,2100.0
2022-04-19 15:00:00,349.08,349.14,348.57,348.57,2066.0,349.08,349.14,348.57,348.57,2066.0
2022-04-19 15:05:00,348.54,349.53,348.54,349.3,2985.0,348.54,349.53,348.54,349.3,2985.0
2022-04-19 15:10:00,349.54,350.25,349.42,350.11,4114.0,349.54,350.25,349.42,350.11,4114.0
2022-04-19 15:15:00,350.11,350.17,349.37,349.37,3643.0,350.11,350.17,349.37,349.37,3643.0
2022-04-19 15:20:00,349.57,350.21,349.54,349.88,6816.0,349.57,350.21,349.54,349.88,6816.0
2022-04-19 15:25:00,349.83,350.0,349.67,349.85,3706.0,349.83,350.0,349.67,349.85,3706.0
2022-04-19 15:30:00,349.94,350.39,349.71,349.82,8085.0,349.94,350.39,349.71,349.82,8085.0
2022-04-19 15:35:00,349.82,349.89,348.53,349.66,11617.0,349.82,349.89,348.53,349.66,11617.0
2022-04-19 15:40:00,349.56,349.64,347.84,347.85,10327.0,349.56,349.64,347.84,347.85,10327.0
2022-04-19 15:45:00,347.92,347.97,347.3,347.42,19996.0,347.92,347.97,347.3,347.42,19996.0
2022-04-19 15:50:00,347.89,348.57,347.39,347.46,21678.0,347.89,348.57,347.39,347.46,21678.0
2022-04-19 15:55:00,347.34,348.56,346.44,348.31,32098.0,347.34,348.56,346.44,348.31,32098.0
2022-04-20 09:30:00,348.72,350.0,346.01,346.04,10424.0,348.72,350.0,346.01,346.04,10424.0
2022-04-20 09:35:00,347.1,348.77,346.6,348.77,948.0,347.1,348.77,346.6,348.77,948.0
2022-04-20 09:40:00,348.63,350.08,343.12,343.39,13906.0,348.63,350.08,343.12,343.39,13906.0
2022-04-20 09:45:00,343.54,345.33,343.0,345.32,2500.0,343.54,345.33,343.0,345.32,2500.0
2022-04-20 09:50:00,344.94,345.38,344.12,344.38,6389.0,344.94,345.38,344.12,344.38,6389.0
2022-04-20 09:55:00,344.25,345.0,343.2,343.2,3043.0,344.25,345.0,343.2,343.2,3043.0
2022-04-20 10:00:00,343.52,344.03,342.86,343.68,5742.0,343.52,344.03,342.86,343.68,5742.0
2022-04-20 10:05:00,343.0,343.0,339.01,341.2,24716.0,343.0,343.0,339.01,341.2,24716.0
2022-04-20 10:10:00,341.58,344.63,341.58,343.18,6538.0,341.58,344.63,341.58,343.18,6538.0
2022-04-20 10:15:00,343.66,344.07,342.33,342.38,2570.0,343.66,344.07,342.33,342.38,2570.0
2022-04-20 10:20:00,343.15,343.38,341.77,341.94,3507.0,343.15,343.38,341.77,341.94,3507.0
2022-04-20 10:25:00,341.77,342.37,341.56,342.34,2221.0,341.77,342.37,341.56,342.34,2221.0
2022-04-20 10:30:00,342.74,344.79,341.26,344.41,5278.0,342.74,344.79,341.26,344.41,5278.0
2022-04-20 10:35:00,345.15,346.28,344.6,345.84,3595.0,345.15,346.28,344.6,345.84,3595.0
2022-04-20 10:40:00,346.22,347.29,345.89,346.76,5939.0,346.22,347.29,345.89,346.76,5939.0
2022-04-20 10:45:00,347.03,347.03,345.73,345.98,2243.0,347.03,347.03,345.73,345.98,2243.0
2022-04-20 10:50:00,345.82,348.93,345.82,348.67,7002.0,345.82,348.93,345.82,348.67,7002.0
2022-04-20 10:55:00,349.0,349.18,348.0,348.43,4750.0,349.0,349.18,348.0,348.43,4750.0
2022-04-20 11:00:00,348.08,348.28,346.83,346.83,9858.0,348.08,348.28,346.83,346.83,9858.0
2022-04-20 11:05:00,346.8,346.9,346.08,346.08,700.0,346.8,346.9,346.08,346.08,700.0
2022-04-20 11:10:00,345.36,345.37,343.22,343.59,2060.0,345.36,345.37,343.22,343.59,2060.0
2022-04-20 11:15:00,343.39,343.73,342.88,343.1,2708.0,343.39,343.73,342.88,343.1,2708.0
2022-04-20 11:20:00,343.03,343.03,341.66,341.81,5330.0,343.03,343.03,341.66,341.81,5330.0
2022-04-20 11:25:00,342.16,342.17,341.14,342.0,3935.0,342.16,342.17,341.14,342.0,3935.0
2022-04-20 11:30:00,342.04,343.09,341.9,342.71,8470.0,342.04,343.09,341.9,342.71,8470.0
2022-04-20 11:35:00,342.71,343.45,342.7,343.13,7100.0,342.71,343.45,342.7,343.13,7100.0
2022-04-20 11:40:00,342.89,343.31,342.78,342.78,3139.0,342.89,343.31,342.78,342.78,3139.0
2022-04-20 11:45:00,342.8,343.24,340.5,340.5,3218.0,342.8,343.24,340.5,340.5,3218.0
2022-04-20 11:50:00,341.35,341.61,340.78,341.61,3875.0,341.35,341.61,340.78,341.61,3875.0
2022-04-20 11:55:00,341.75,341.75,341.21,341.28,2780.0,341.75,341.75,341.21,341.28,2780.0
2022-04-20 12:00:00,341.22,342.45,340.42,342.39,4166.0,341.22,342.45,340.42,342.39,4166.0
2022-04-20 12:05:00,342.46,343.22,342.29,342.29,1922.0,342.46,343.22,342.29,342.29,1922.0
2022-04-20 12:10:00,342.43,342.53,341.87,342.31,2500.0,342.43,342.53,341.87,342.31,2500.0
2022-04-20 12:15:00,342.21,342.25,341.87,342.25,2140.0,342.21,342.25,341.87,342.25,2140.0
2022-04-20 12:20:00,342.12,342.12,341.61,341.61,2847.0,342.12,342.12,341.61,341.61,2847.0
2022-04-20 12:25:00,341.36,341.37,341.13,341.13,900.0,341.36,341.37,341.13,341.13,900.0
2022-04-20 12:30:00,341.15,341.27,340.83,341.13,2501.0,341.15,341.27,340.83,341.13,2501.0
2022-04-20 12:35:00,341.25,341.51,340.82,340.94,2664.0,341.25,341.51,340.82,340.94,2664.0
2022-04-20 12:40:00,340.71,340.85,340.12,340.31,1830.0,340.71,340.85,340.12,340.31,1830.0
2022-04-20 12:45:00,340.31,340.87,340.12,340.85,1300.0,340.31,340.87,340.12,340.85,1300.0
2022-04-20 12:50:00,340.88,341.66,340.69,341.18,3765.0,340.88,341.66,340.69,341.18,3765.0
2022-04-20 12:55:00,341.42,341.42,341.15,341.16,1601.0,341.42,341.42,341.15,341.16,1601.0
2022-04-20 13:00:00,340.83,341.12,340.79,341.03,2100.0,340.83,341.12,340.79,341.03,2100.0
2022-04-20 13:05:00,341.18,341.19,340.43,340.79,2481.0,341.18,341.19,340.43,340.79,2481.0
2022-04-20 13:10:00,340.86,341.65,340.86,341.36,1661.0,340.86,341.65,340.86,341.36,1661.0
2022-04-20 13:15:00,342.06,342.53,340.73,340.74,4786.0,342.06,342.53,340.73,340.74,4786.0
2022-04-20 13:20:00,340.51,340.87,340.4,340.81,3251.0,340.51,340.87,340.4,340.81,3251.0
2022-04-20 13:25:00,340.63,340.71,340.3,340.71,2602.0,340.63,340.71,340.3,340.71,2602.0
2022-04-20 13:30:00,340.56,340.62,340.35,340.35,1778.0,340.56,340.62,340.35,340.35,1778.0
2022-04-20 13:35:00,340.49,340.58,339.4,339.65,5746.0,340.49,340.58,339.4,339.65,5746.0
2022-04-20 13:40:00,339.71,340.23,339.7,340.23,2389.0,339.71,340.23,339.7,340.23,2389.0
2022-04-20 13:45:00,340.02,340.4,339.59,339.59,6003.0,340.02,340.4,339.59,339.59,6003.0
2022-04-20 13:50:00,339.54,339.76,339.25,339.25,18977.0,339.54,339.76,339.25,339.25,18977.0
2022-04-20 13:55:00,338.92,339.44,338.92,339.24,2500.0,338.92,339.44,338.92,339.24,2500.0
2022-04-20 14:00:00,339.59,340.27,339.34,340.06,2360.0,339.59,340.27,339.34,340.06,2360.0
2022-04-20 14:05:00,340.09,340.24,340.09,340.24,899.0,340.09,340.24,340.09,340.24,899.0
2022-04-20 14:10:00,340.13,340.34,339.29,339.29,3511.0,340.13,340.34,339.29,339.29,3511.0
2022-04-20 14:15:00,339.18,339.66,338.45,338.45,7820.0,339.18,339.66,338.45,338.45,7820.0
2022-04-20 14:20:00,338.27,338.51,337.97,338.46,988.0,338.27,338.51,337.97,338.46,988.0
2022-04-20 14:25:00,338.43,338.69,338.08,338.54,1700.0,338.43,338.69,338.08,338.54,1700.0
2022-04-20 14:30:00,338.47,339.9,338.47,339.9,2086.0,338.47,339.9,338.47,339.9,2086.0
2022-04-20 14:35:00,339.83,339.83,338.67,338.86,1784.0,339.83,339.83,338.67,338.86,1784.0
2022-04-20 14:40:00,338.66,339.12,338.38,338.86,2205.0,338.66,339.12,338.38,338.86,2205.0
2022-04-20 14:45:00,339.36,339.88,339.36,339.87,14500.0,339.36,339.88,339.36,339.87,14500.0
2022-04-20 14:50:00,339.94,340.38,339.3,339.3,5899.0,339.94,340.38,339.3,339.3,5899.0
2022-04-20 14:55:00,339.15,340.29,339.15,340.0,1989.0,339.15,340.29,339.15,340.0,1989.0
2022-04-20 15:00:00,340.43,341.31,339.88,341.29,6344.0,340.43,341.31,339.88,341.29,6344.0
2022-04-20 15:05:00,340.79,341.59,340.75,341.3,3426.0,340.79,341.59,340.75,341.3,3426.0
2022-04-20 15:10:00,341.68,342.37,341.13,341.86,3398.0,341.68,342.37,341.13,341.86,3398.0
2022-04-20 15:15:00,342.0,342.06,341.67,341.67,1854.0,342.0,342.06,341.67,341.67,1854.0
2022-04-20 15:20:00,341.46,341.62,340.96,341.34,2006.0,341.46,341.62,340.96,341.34,2006.0
2022-04-20 15:25:00,341.66,341.93,341.15,341.43,2852.0,341.66,341.93,341.15,341.43,2852.0
2022-04-20 15:30:00,341.28,341.49,339.61,339.71,5630.0,341.28,341.49,339.61,339.71,5630.0
2022-04-20 15:35:00,339.93,340.4,339.58,340.21,3476.0,339.93,340.4,339.58,340.21,3476.0
2022-04-20 15:40:00,340.47,340.99,340.18,340.99,6363.0,340.47,340.99,340.18,340.99,6363.0
2022-04-20 15:45:00,341.2,341.41,340.56,340.74,4828.0,341.2,341.41,340.56,340.74,4828.0
2022-04-20 15:50:00,340.43,340.43,339.19,339.21,8269.0,340.43,340.43,339.19,339.21,8269.0
2022-04-20 15:55:00,339.29,339.53,337.91,337.93,40415.0,339.29,339.53,337.91,337.93,40415.0
2022-04-21 09:30:00,341.0,344.27,339.94,343.57,22137.0,341.0,344.27,339.94,343.57,22137.0
2022-04-21 09:35:00,344.77,346.69,343.67,345.0,19904.0,344.77,346.69,343.67,345.0,19904.0
2022-04-21 09:40:00,345.0,345.8,342.6,345.7,3534.0,345.0,345.8,342.6,345.7,3534.0
2022-04-21 09:45:00,344.82,344.98,340.01,341.4,6534.0,344.82,344.98,340.01,341.4,6534.0
2022-04-21 09:50:00,342.2,344.96,342.2,344.25,4188.0,342.2,344.96,342.2,344.25,4188.0
2022-04-21 09:55:00,343.96,343.96,341.91,343.56,2652.0,343.96,343.96,341.91,343.56,2652.0
2022-04-21 10:00:00,343.14,344.66,342.6,343.84,7062.0,343.14,344.66,342.6,343.84,7062.0
2022-04-21 10:05:00,344.09,344.5,342.65,343.27,13837.0,344.09,344.5,342.65,343.27,13837.0
2022-04-21 10:10:00,343.04,343.04,341.56,341.8,6542.0,343.04,343.04,341.56,341.8,6542.0
2022-04-21 10:15:00,341.85,342.22,339.06,339.06,4454.0,341.85,342.22,339.06,339.06,4454.0
2022-04-21 10:20:00,339.08,339.76,337.49,337.8,18744.0,339.08,339.76,337.49,337.8,18744.0
2022-04-21 10:25:00,337.64,342.08,336.56,341.85,8058.0,337.64,342.08,336.56,341.85,8058.0
2022-04-21 10:30:00,341.86,343.58,341.71,342.56,5762.0,341.86,343.58,341.71,342.56,5762.0
2022-04-21 10:35:00,342.9,343.6,342.15,342.54,7770.0,342.9,343.6,342.15,342.54,7770.0
2022-04-21 10:40:00,342.76,343.03,341.37,341.37,5462.0,342.76,343.03,341.37,341.37,5462.0
2022-04-21 10:45:00,341.11,341.11,338.34,338.54,3637.0,341.11,341.11,338.34,338.54,3637.0
2022-04-21 10:50:00,338.45,339.69,338.45,338.74,3261.0,338.45,339.69,338.45,338.74,3261.0
2022-04-21 10:55:00,339.06,339.81,338.69,339.71,3129.0,339.06,339.81,338.69,339.71,3129.0
2022-04-21 11:00:00,339.95,340.99,339.04,340.7,4176.0,339.95,340.99,339.04,340.7,4176.0
2022-04-21 11:05:00,340.84,341.01,339.16,340.13,2578.0,340.84,341.01,339.16,340.13,2578.0
2022-04-21 11:10:00,340.15,341.69,340.14,341.47,3437.0,340.15,341.69,340.14,341.47,3437.0
2022-04-21 11:15:00,341.24,341.24,339.44,340.8,1874.0,341.24,341.24,339.44,340.8,1874.0
2022-04-21 11:20:00,340.69,340.73,339.59,340.62,1830.0,340.69,340.73,339.59,340.62,1830.0
2022-04-21 11:25:00,340.65,341.15,340.37,340.37,2238.0,340.65,341.15,340.37,340.37,2238.0
2022-04-21 11:30:00,340.26,340.81,338.81,339.71,5303.0,340.26,340.81,338.81,339.71,5303.0
2022-04-21 11:35:00,339.62,339.62,339.01,339.5,1447.0,339.62,339.62,339.01,339.5,1447.0
2022-04-21 11:40:00,339.82,340.31,339.12,339.12,3712.0,339.82,340.31,339.12,339.12,3712.0
2022-04-21 11:45:00,338.65,339.17,338.06,339.17,900.0,338.65,339.17,338.06,339.17,900.0
2022-04-21 11:50:00,339.13,339.51,338.73,338.82,3117.0,339.13,339.51,338.73,338.82,3117.0
2022-04-21 11:55:00,338.71,338.71,337.82,338.24,2800.0,338.71,338.71,337.82,338.24,2800.0
2022-04-21 12:00:00,337.95,339.44,337.83,338.03,4972.0,337.95,339.44,337.83,338.03,4972.0
2022-04-21 12:05:00,338.42,339.8,338.4,339.3,5172.0,338.42,339.8,338.4,339.3,5172.0
2022-04-21 12:10:00,339.29,339.93,339.01,339.75,2299.0,339.29,339.93,339.01,339.75,2299.0
2022-04-21 12:15:00,339.69,339.69,338.02,338.21,5594.0,339.69,339.69,338.02,338.21,5594.0
2022-04-21 12:20:00,338.16,338.18,337.01,337.01,1657.0,338.16,338.18,337.01,337.01,1657.0
2022-04-21 12:25:00,337.35,338.07,337.24,337.94,1900.0,337.35,338.07,337.24,337.94,1900.0
2022-04-21 12:30:00,337.73,338.62,337.09,338.54,5887.0,337.73,338.62,337.09,338.54,5887.0
2022-04-21 12:35:00,338.71,338.8,338.27,338.59,1701.0,338.71,338.8,338.27,338.59,1701.0
2022-04-21 12:40:00,338.79,338.88,338.31,338.67,10880.0,338.79,338.88,338.31,338.67,10880.0
2022-04-21 12:45:00,338.81,339.62,338.53,339.36,2913.0,338.81,339.62,338.53,339.36,2913.0
2022-04-21 12:50:00,339.03,339.31,338.72,339.19,2460.0,339.03,339.31,338.72,339.19,2460.0
2022-04-21 12:55:00,338.74,339.14,338.61,339.0,2900.0,338.74,339.14,338.61,339.0,2900.0
2022-04-21 13:00:00,338.99,339.09,338.44,338.57,1900.0,338.99,339.09,338.44,338.57,1900.0
2022-04-21 13:05:00,338.82,339.18,338.5,338.95,5946.0,338.82,339.18,338.5,338.95,5946.0
2022-04-21 13:10:00,339.02,339.62,338.71,339.42,9210.0,339.02,339.62,338.71,339.42,9210.0
2022-04-21 13:15:00,339.47,339.5,338.37,338.77,6024.0,339.47,339.5,338.37,338.77,6024.0
2022-04-21 13:20:00,338.9,341.65,338.9,341.24,5538.0,338.9,341.65,338.9,341.24,5538.0
2022-04-21 13:25:00,341.15,342.0,341.1,341.21,6269.0,341.15,342.0,341.1,341.21,6269.0
2022-04-21 13:30:00,341.09,342.17,340.97,340.97,8095.0,341.09,342.17,340.97,340.97,8095.0
2022-04-21 13:35:00,340.45,340.65,340.32,340.65,1804.0,340.45,340.65,340.32,340.65,1804.0
2022-04-21 13:40:00,341.22,341.45,340.49,341.1,2028.0,341.22,341.45,340.49,341.1,2028.0
2022-04-21 13:45:00,340.84,341.76,340.84,341.47,3447.0,340.84,341.76,340.84,341.47,3447.0
2022-04-21 13:50:00,341.15,341.73,340.77,340.77,3538.0,341.15,341.73,340.77,340.77,3538.0
2022-04-21 13:55:00,341.25,341.25,339.67,339.67,2544.0,341.25,341.25,339.67,339.67,2544.0
2022-04-21 14:00:00,338.91,338.91,337.46,337.67,3763.0,338.91,338.91,337.46,337.67,3763.0
2022-04-21 14:05:00,337.4,338.05,337.11,337.7,3548.0,337.4,338.05,337.11,337.7,3548.0
2022-04-21 14:10:00,337.52,338.11,337.0,337.01,5921.0,337.52,338.11,337.0,337.01,5921.0
2022-04-21 14:15:00,337.0,337.61,336.7,337.28,7736.0,337.0,337.61,336.7,337.28,7736.0
2022-04-21 14:20:00,337.33,338.29,336.56,336.56,1523.0,337.33,338.29,336.56,336.56,1523.0
2022-04-21 14:25:00,336.42,337.29,336.42,336.86,2856.0,336.42,337.29,336.42,336.86,2856.0
2022-04-21 14:30:00,336.75,338.2,336.26,338.02,3515.0,336.75,338.2,336.26,338.02,3515.0
2022-04-21 14:35:00,337.83,339.1,337.0,337.0,3350.0,337.83,339.1,337.0,337.0,3350.0
2022-04-21 14:40:00,337.23,337.45,336.84,336.84,2603.0,337.23,337.45,336.84,336.84,2603.0
2022-04-21 14:45:00,336.74,337.45,336.47,336.68,2876.0,336.74,337.45,336.47,336.68,2876.0
2022-04-21 14:50:00,336.67,337.61,336.36,337.57,11675.0,336.67,337.61,336.36,337.57,11675.0
2022-04-21 14:55:00,337.35,337.35,336.43,336.52,4857.0,337.35,337.35,336.43,336.52,4857.0
2022-04-21 15:00:00,336.44,336.45,335.65,335.67,3367.0,336.44,336.45,335.65,335.67,3367.0
2022-04-21 15:05:00,335.79,335.9,334.91,335.0,8080.0,335.79,335.9,334.91,335.0,8080.0
2022-04-21 15:10:00,335.2,335.51,334.72,335.51,8586.0,335.2,335.51,334.72,335.51,8586.0
2022-04-21 15:15:00,335.15,336.52,335.15,336.52,4402.0,335.15,336.52,335.15,336.52,4402.0
2022-04-21 15:20:00,336.31,337.85,336.1,337.85,4616.0,336.31,337.85,336.1,337.85,4616.0
2022-04-21 15:25:00,337.71,339.7,337.45,339.7,2901.0,337.71,339.7,337.45,339.7,2901.0
2022-04-21 15:30:00,339.92,340.28,338.61,338.66,14084.0,339.92,340.28,338.61,338.66,14084.0
2022-04-21 15:35:00,338.73,338.73,337.84,338.6,4908.0,338.73,338.73,337.84,338.6,4908.0
2022-04-21 15:40:00,338.57,339.47,338.31,339.31,6504.0,338.57,339.47,338.31,339.31,6504.0
2022-04-21 15:45:00,339.44,339.53,337.27,337.3,16162.0,339.44,339.53,337.27,337.3,16162.0
2022-04-21 15:50:00,337.11,339.44,337.09,338.05,14928.0,337.11,339.44,337.09,338.05,14928.0
2022-04-21 15:55:00,337.82,338.08,336.68,337.37,41400.0,337.82,338.08,336.68,337.37,41400.0
2022-04-22 09:30:00,334.04,334.04,328.85,328.85,9157.0,334.04,334.04,328.85,328.85,9157.0
2022-04-22 09:35:00,329.34,329.98,326.32,326.5,9731.0,329.34,329.98,326.32,326.5,9731.0
2022-04-22 09:40:00,327.21,327.69,324.36,324.84,9819.0,327.21,327.69,324.36,324.84,9819.0
2022-04-22 09:45:00,324.81,327.9,324.4,327.29,6594.0,324.81,327.9,324.4,327.29,6594.0
2022-04-22 09:50:00,328.0,328.62,326.36,327.33,8318.0,328.0,328.62,326.36,327.33,8318.0
2022-04-22 09:55:00,327.15,331.25,326.56,331.25,8056.0,327.15,331.25,326.56,331.25,8056.0
2022-04-22 10:00:00,331.63,334.11,331.15,332.68,5381.0,331.63,334.11,331.15,332.68,5381.0
2022-04-22 10:05:00,332.68,334.82,332.68,333.38,4181.0,332.68,334.82,332.68,333.38,4181.0
2022-04-22 10:10:00,332.84,333.45,331.11,332.15,11008.0,332.84,333.45,331.11,332.15,11008.0
2022-04-22 10:15:00,332.54,332.62,330.62,331.6,5036.0,332.54,332.62,330.62,331.6,5036.0
2022-04-22 10:20:00,330.66,331.41,328.65,329.67,4223.0,330.66,331.41,328.65,329.67,4223.0
2022-04-22 10:25:00,329.42,330.65,328.22,328.32,5528.0,329.42,330.65,328.22,328.32,5528.0
2022-04-22 10:30:00,328.55,329.89,328.49,329.56,3322.0,328.55,329.89,328.49,329.56,3322.0
2022-04-22 10:35:00,329.56,331.47,328.8,330.21,2800.0,329.56,331.47,328.8,330.21,2800.0
2022-04-22 10:40:00,329.93,330.21,328.89,328.94,4682.0,329.93,330.21,328.89,328.94,4682.0
2022-04-22 10:45:00,329.49,331.25,329.48,329.93,2217.0,329.49,331.25,329.48,329.93,2217.0
2022-04-22 10:50:00,330.21,330.48,326.99,326.99,9171.0,330.21,330.48,326.99,326.99,9171.0
2022-04-22 10:55:00,328.1,328.1,326.63,327.07,1482.0,328.1,328.1,326.63,327.07,1482.0
2022-04-22 11:00:00,326.7,326.91,325.22,325.22,3433.0,326.7,326.91,325.22,325.22,3433.0
2022-04-22 11:05:00,325.58,328.39,325.58,328.33,7499.0,325.58,328.39,325.58,328.33,7499.0
2022-04-22 11:10:00,327.71,327.71,326.19,327.7,1654.0,327.71,327.71,326.19,327.7,1654.0
2022-04-22 11:15:00,327.2,327.2,325.48,325.48,3790.0,327.2,327.2,325.48,325.48,3790.0
2022-04-22 11:20:00,325.57,326.59,325.3,325.37,9272.0,325.57,326.59,325.3,325.37,9272.0
2022-04-22 11:25:00,325.07,325.7,324.9,325.2,5440.0,325.07,325.7,324.9,325.2,5440.0
2022-04-22 11:30:00,325.41,326.2,325.37,325.84,2000.0,325.41,326.2,325.37,325.84,2000.0
2022-04-22 11:35:00,325.44,325.83,325.09,325.47,5663.0,325.44,325.83,325.09,325.47,5663.0
2022-04-22 11:40:00,325.81,325.81,324.56,324.56,5180.0,325.81,325.81,324.56,324.56,5180.0
2022-04-22 11:45:00,324.51,325.0,323.46,323.46,8309.0,324.51,325.0,323.46,323.46,8309.0
2022-04-22 11:50:00,323.25,324.22,323.19,323.73,3572.0,323.25,324.22,323.19,323.73,3572.0
2022-04-22 11:55:00,323.45,323.47,321.79,322.17,6098.0,323.45,323.47,321.79,322.17,6098.0
2022-04-22 12:00:00,321.83,322.49,321.51,322.49,1465.0,321.83,322.49,321.51,322.49,1465.0
2022-04-22 12:05:00,322.48,323.64,322.37,323.01,2966.0,322.48,323.64,322.37,323.01,2966.0
2022-04-22 12:10:00,322.42,323.25,322.38,322.82,9418.0,322.42,323.25,322.38,322.82,9418.0
2022-04-22 12:15:00,322.69,322.7,321.75,322.46,4485.0,322.69,322.7,321.75,322.46,4485.0
2022-04-22 12:20:00,322.78,323.01,322.21,322.79,3478.0,322.78,323.01,322.21,322.79,3478.0
2022-04-22 12:25:00,322.85,323.14,321.84,322.09,3104.0,322.85,323.14,321.84,322.09,3104.0
2022-04-22 12:30:00,322.2,323.0,322.1,322.93,3096.0,322.2,323.0,322.1,322.93,3096.0
2022-04-22 12:35:00,323.16,323.64,322.7,323.63,6903.0,323.16,323.64,322.7,323.63,6903.0
2022-04-22 12:40:00,323.9,324.4,323.39,324.11,3671.0,323.9,324.4,323.39,324.11,3671.0
2022-04-22 12:45:00,324.12,324.12,322.96,323.02,7282.0,324.12,324.12,322.96,323.02,7282.0
2022-04-22 12:50:00,323.2,323.23,322.71,322.74,4169.0,323.2,323.23,322.71,322.74,4169.0
2022-04-22 12:55:00,322.6,322.92,322.32,322.85,4553.0,322.6,322.92,322.32,322.85,4553.0
2022-04-22 13:00:00,322.88,323.08,322.0,322.43,7420.0,322.88,323.08,322.0,322.43,7420.0
2022-04-22 13:05:00,322.57,322.81,322.39,322.65,3750.0,322.57,322.81,322.39,322.65,3750.0
2022-04-22 13:10:00,322.48,323.5,322.48,323.23,4869.0,322.48,323.5,322.48,323.23,4869.0
2022-04-22 13:15:00,323.19,323.69,322.98,323.3,5901.0,323.19,323.69,322.98,323.3,5901.0
2022-04-22 13:20:00,323.26,323.26,321.89,322.03,17598.0,323.26,323.26,321.89,322.03,17598.0
2022-04-22 13:25:00,321.94,323.31,321.83,322.89,4565.0,321.94,323.31,321.83,322.89,4565.0
2022-04-22 13:30:00,322.77,323.47,322.43,322.44,29758.0,322.77,323.47,322.43,322.44,29758.0
2022-04-22 13:35:00,322.43,323.29,322.33,323.26,11690.0,322.43,323.29,322.33,323.26,11690.0
2022-04-22 13:40:00,322.93,323.93,322.81,323.92,3160.0,322.93,323.93,322.81,323.92,3160.0
2022-04-22 13:45:00,323.74,324.1,322.83,322.84,6831.0,323.74,324.1,322.83,322.84,6831.0
2022-04-22 13:50:00,322.83,322.83,322.13,322.13,24621.0,322.83,322.83,322.13,322.13,24621.0
2022-04-22 13:55:00,322.25,322.25,320.5,320.5,6176.0,322.25,322.25,320.5,320.5,6176.0
2022-04-22 14:00:00,320.5,320.65,320.0,320.29,6007.0,320.5,320.65,320.0,320.29,6007.0
2022-04-22 14:05:00,320.39,321.43,320.27,320.72,11192.0,320.39,321.43,320.27,320.72,11192.0
2022-04-22 14:10:00,320.36,321.39,320.36,320.88,2548.0,320.36,321.39,320.36,320.88,2548.0
2022-04-22 14:15:00,320.71,322.38,320.71,322.31,6839.0,320.71,322.38,320.71,322.31,6839.0
2022-04-22 14:20:00,322.98,323.66,322.18,322.18,5084.0,322.98,323.66,322.18,322.18,5084.0
2022-04-22 14:25:00,321.68,322.02,321.15,321.15,11468.0,321.68,322.02,321.15,321.15,11468.0
2022-04-22 14:30:00,321.04,321.37,319.66,319.66,17253.0,321.04,321.37,319.66,319.66,17253.0
2022-04-22 14:35:00,319.94,320.31,319.35,320.19,16940.0,319.94,320.31,319.35,320.19,16940.0
2022-04-22 14:40:00,319.87,320.77,319.86,320.66,5529.0,319.87,320.77,319.86,320.66,5529.0
2022-04-22 14:45:00,321.13,321.2,320.24,320.3,3050.0,321.13,321.2,320.24,320.3,3050.0
2022-04-22 14:50:00,320.3,321.12,320.15,320.87,7196.0,320.3,321.12,320.15,320.87,7196.0
2022-04-22 14:55:00,320.88,320.88,320.2,320.85,2476.0,320.88,320.88,320.2,320.85,2476.0
2022-04-22 15:00:00,321.05,321.05,320.37,320.97,5195.0,321.05,321.05,320.37,320.97,5195.0
2022-04-22 15:05:00,320.86,321.35,320.85,320.99,3575.0,320.86,321.35,320.85,320.99,3575.0
2022-04-22 15:10:00,321.14,323.24,320.63,323.1,6411.0,321.14,323.24,320.63,323.1,6411.0
2022-04-22 15:15:00,322.53,323.13,322.04,322.96,4069.0,322.53,323.13,322.04,322.96,4069.0
2022-04-22 15:20:00,322.96,323.11,321.44,321.69,5993.0,322.96,323.11,321.44,321.69,5993.0
2022-04-22 15:25:00,321.72,322.4,321.69,322.07,7475.0,321.72,322.4,321.69,322.07,7475.0
2022-04-22 15:30:00,322.63,325.76,322.63,325.15,13218.0,322.63,325.76,322.63,325.15,13218.0
2022-04-22 15:35:00,325.4,325.61,323.85,323.86,4892.0,325.4,325.61,323.85,323.86,4892.0
2022-04-22 15:40:00,324.13,324.55,323.51,323.78,6897.0,324.13,324.55,323.51,323.78,6897.0
2022-04-22 15:45:00,323.79,323.79,320.9,320.9,15551.0,323.79,323.79,320.9,320.9,15551.0
2022-04-22 15:50:00,321.11,322.01,320.22,320.74,20567.0,321.11,322.01,320.22,320.74,20567.0
2022-04-22 15:55:00,320.72,321.29,319.77,319.94,46455.0,320.72,321.29,319.77,319.94,46455.0
2022-04-25 09:30:00,319.64,321.5,317.78,319.84,17355.0,319.64,321.5,317.78,319.84,17355.0
2022-04-25 09:35:00,321.21,325.08,320.53,322.69,15118.0,321.21,325.08,320.53,322.69,15118.0
2022-04-25 09:40:00,323.89,324.45,322.0,323.22,4292.0,323.89,324.45,322.0,323.22,4292.0
2022-04-25 09:45:00,322.59,322.61,320.66,322.35,11040.0,322.59,322.61,320.66,322.35,11040.0
2022-04-25 09:50:00,322.59,324.14,322.21,322.27,6592.0,322.59,324.14,322.21,322.27,6592.0
2022-04-25 09:55:00,322.01,324.14,321.15,323.06,5514.0,322.01,324.14,321.15,323.06,5514.0
2022-04-25 10:00:00,321.81,322.1,321.0,321.72,9784.0,321.81,322.1,321.0,321.72,9784.0
2022-04-25 10:05:00,321.81,324.34,321.68,324.34,10964.0,321.81,324.34,321.68,324.34,10964.0
2022-04-25 10:10:00,325.0,325.47,322.54,323.59,7011.0,325.0,325.47,322.54,323.59,7011.0
2022-04-25 10:15:00,323.94,323.94,322.2,322.45,6343.0,323.94,323.94,322.2,322.45,6343.0
2022-04-25 10:20:00,322.26,322.95,320.17,322.52,13734.0,322.26,322.95,320.17,322.52,13734.0
2022-04-25 10:25:00,322.99,323.85,322.64,322.78,8586.0,322.99,323.85,322.64,322.78,8586.0
2022-04-25 10:30:00,322.77,323.63,322.32,322.99,13933.0,322.77,323.63,322.32,322.99,13933.0
2022-04-25 10:35:00,322.83,323.34,321.52,321.52,4407.0,322.83,323.34,321.52,321.52,4407.0
2022-04-25 10:40:00,321.16,321.56,320.42,321.56,7012.0,321.16,321.56,320.42,321.56,7012.0
2022-04-25 10:45:00,321.52,321.72,319.81,321.26,9750.0,321.52,321.72,319.81,321.26,9750.0
2022-04-25 10:50:00,321.31,321.31,318.07,319.34,3490.0,321.31,321.31,318.07,319.34,3490.0
2022-04-25 10:55:00,319.4,319.52,317.89,318.68,3504.0,319.4,319.52,317.89,318.68,3504.0
2022-04-25 11:00:00,319.04,320.13,318.3,320.0,12216.0,319.04,320.13,318.3,320.0,12216.0
2022-04-25 11:05:00,319.97,320.05,318.69,319.87,3757.0,319.97,320.05,318.69,319.87,3757.0
2022-04-25 11:10:00,319.34,320.14,318.77,319.01,4529.0,319.34,320.14,318.77,319.01,4529.0
2022-04-25 11:15:00,318.76,319.0,317.56,317.81,9465.0,318.76,319.0,317.56,317.81,9465.0
2022-04-25 11:20:00,318.3,319.11,318.02,319.02,6928.0,318.3,319.11,318.02,319.02,6928.0
2022-04-25 11:25:00,318.84,320.44,318.74,319.03,8035.0,318.84,320.44,318.74,319.03,8035.0
2022-04-25 11:30:00,318.92,320.09,318.15,320.0,3778.0,318.92,320.09,318.15,320.0,3778.0
2022-04-25 11:35:00,320.0,320.58,319.47,320.07,5690.0,320.0,320.58,319.47,320.07,5690.0
2022-04-25 11:40:00,320.42,321.12,320.05,320.58,2228.0,320.42,321.12,320.05,320.58,2228.0
2022-04-25 11:45:00,320.27,320.67,319.93,320.14,1855.0,320.27,320.67,319.93,320.14,1855.0
2022-04-25 11:50:00,320.26,320.55,319.62,320.5,5600.0,320.26,320.55,319.62,320.5,5600.0
2022-04-25 11:55:00,319.98,320.35,319.44,319.44,1919.0,319.98,320.35,319.44,319.44,1919.0
2022-04-25 12:00:00,319.64,320.31,319.53,319.86,4377.0,319.64,320.31,319.53,319.86,4377.0
2022-04-25 12:05:00,320.29,322.73,320.08,322.72,10985.0,320.29,322.73,320.08,322.72,10985.0
2022-04-25 12:10:00,323.24,325.0,323.24,323.97,5602.0,323.24,325.0,323.24,323.97,5602.0
2022-04-25 12:15:00,324.12,326.0,324.05,326.0,5269.0,324.12,326.0,324.05,326.0,5269.0
2022-04-25 12:20:00,326.23,326.62,325.8,326.62,2956.0,326.23,326.62,325.8,326.62,2956.0
2022-04-25 12:25:00,326.87,327.99,326.68,327.99,7602.0,326.87,327.99,326.68,327.99,7602.0
2022-04-25 12:30:00,327.63,329.18,327.44,328.99,6825.0,327.63,329.18,327.44,328.99,6825.0
2022-04-25 12:35:00,328.99,330.02,328.99,329.35,3003.0,328.99,330.02,328.99,329.35,3003.0
2022-04-25 12:40:00,329.24,329.46,328.96,328.96,1829.0,329.24,329.46,328.96,328.96,1829.0
2022-04-25 12:45:00,328.96,330.74,328.71,330.74,6199.0,328.96,330.74,328.71,330.74,6199.0
2022-04-25 12:50:00,330.81,330.81,329.27,329.27,3459.0,330.81,330.81,329.27,329.27,3459.0
2022-04-25 12:55:00,329.16,329.35,328.29,328.5,2656.0,329.16,329.35,328.29,328.5,2656.0
2022-04-25 13:00:00,328.49,328.75,326.61,327.53,3086.0,328.49,328.75,326.61,327.53,3086.0
2022-04-25 13:05:00,328.05,329.43,328.05,328.95,2981.0,328.05,329.43,328.05,328.95,2981.0
2022-04-25 13:10:00,329.47,331.12,329.25,330.79,4251.0,329.47,331.12,329.25,330.79,4251.0
2022-04-25 13:15:00,331.36,332.0,331.13,331.31,8313.0,331.36,332.0,331.13,331.31,8313.0
2022-04-25 13:20:00,331.31,331.32,330.11,330.38,4388.0,331.31,331.32,330.11,330.38,4388.0
2022-04-25 13:25:00,331.01,331.61,328.96,330.56,3596.0,331.01,331.61,328.96,330.56,3596.0
2022-04-25 13:30:00,330.51,331.87,329.7,329.7,3014.0,330.51,331.87,329.7,329.7,3014.0
2022-04-25 13:35:00,329.96,330.84,329.88,330.68,2100.0,329.96,330.84,329.88,330.68,2100.0
2022-04-25 13:40:00,330.93,332.58,330.92,331.66,2200.0,330.93,332.58,330.92,331.66,2200.0
2022-04-25 13:45:00,332.14,333.44,332.14,333.36,7092.0,332.14,333.44,332.14,333.36,7092.0
2022-04-25 13:50:00,333.04,333.08,332.38,332.4,3134.0,333.04,333.08,332.38,332.4,3134.0
2022-04-25 13:55:00,331.84,332.39,331.49,332.26,6199.0,331.84,332.39,331.49,332.26,6199.0
2022-04-25 14:00:00,332.26,332.26,330.58,330.84,3198.0,332.26,332.26,330.58,330.84,3198.0
2022-04-25 14:05:00,330.71,332.0,330.11,331.54,7777.0,330.71,332.0,330.11,331.54,7777.0
2022-04-25 14:10:00,331.81,332.41,330.58,331.72,3958.0,331.81,332.41,330.58,331.72,3958.0
2022-04-25 14:15:00,332.03,332.42,331.52,331.8,7844.0,332.03,332.42,331.52,331.8,7844.0
2022-04-25 14:20:00,332.0,332.83,331.74,332.06,11357.0,332.0,332.83,331.74,332.06,11357.0
2022-04-25 14:25:00,332.07,333.9,332.0,333.9,5618.0,332.07,333.9,332.0,333.9,5618.0
2022-04-25 14:30:00,333.68,334.18,333.37,333.63,3908.0,333.68,334.18,333.37,333.63,3908.0
2022-04-25 14:35:00,333.84,334.0,332.87,332.99,4957.0,333.84,334.0,332.87,332.99,4957.0
2022-04-25 14:40:00,332.82,333.63,332.24,333.26,3716.0,332.82,333.63,332.24,333.26,3716.0
2022-04-25 14:45:00,333.05,335.86,332.63,335.7,8489.0,333.05,335.86,332.63,335.7,8489.0
2022-04-25 14:50:00,335.7,335.85,335.08,335.5,7393.0,335.7,335.85,335.08,335.5,7393.0
2022-04-25 14:55:00,335.46,335.46,333.32,333.78,7647.0,335.46,335.46,333.32,333.78,7647.0
2022-04-25 15:00:00,333.75,333.82,330.83,331.29,5477.0,333.75,333.82,330.83,331.29,5477.0
2022-04-25 15:05:00,331.34,332.07,330.57,332.06,6353.0,331.34,332.07,330.57,332.06,6353.0
2022-04-25 15:10:00,331.74,333.55,331.64,333.55,8329.0,331.74,333.55,331.64,333.55,8329.0
2022-04-25 15:15:00,333.55,335.64,333.55,335.1,5651.0,333.55,335.64,333.55,335.1,5651.0
2022-04-25 15:20:00,335.55,336.0,335.32,335.48,5379.0,335.55,336.0,335.32,335.48,5379.0
2022-04-25 15:25:00,335.75,336.07,334.06,334.77,5384.0,335.75,336.07,334.06,334.77,5384.0
2022-04-25 15:30:00,334.79,335.1,334.49,334.73,4605.0,334.79,335.1,334.49,334.73,4605.0
2022-04-25 15:35:00,334.73,336.45,334.73,336.13,10271.0,334.73,336.45,334.73,336.13,10271.0
2022-04-25 15:40:00,336.18,336.48,334.91,336.27,5775.0,336.18,336.48,334.91,336.27,5775.0
2022-04-25 15:45:00,336.41,336.52,335.1,335.18,6445.0,336.41,336.52,335.1,335.18,6445.0
2022-04-25 15:50:00,335.33,336.92,335.33,336.55,14343.0,335.33,336.92,335.33,336.55,14343.0
2022-04-25 15:55:00,336.62,337.67,336.1,337.66,30502.0,336.62,337.67,336.1,337.66,30502.0
2022-04-26 09:30:00,332.76,336.58,332.33,333.49,10940.0,332.76,336.58,332.33,333.49,10940.0
2022-04-26 09:35:00,332.81,333.94,332.71,333.14,6757.0,332.81,333.94,332.71,333.14,6757.0
2022-04-26 09:40:00,332.61,335.21,332.61,334.49,4576.0,332.61,335.21,332.61,334.49,4576.0
2022-04-26 09:45:00,334.11,336.25,332.17,335.33,6679.0,334.11,336.25,332.17,335.33,6679.0
2022-04-26 09:50:00,335.23,335.23,334.17,334.9,1900.0,335.23,335.23,334.17,334.9,1900.0
2022-04-26 09:55:00,335.49,335.86,334.11,335.54,4987.0,335.49,335.86,334.11,335.54,4987.0
2022-04-26 10:00:00,335.17,335.17,333.35,334.04,3600.0,335.17,335.17,333.35,334.04,3600.0
2022-04-26 10:05:00,334.41,337.22,334.41,337.21,4358.0,334.41,337.22,334.41,337.21,4358.0
2022-04-26 10:10:00,337.05,337.21,334.44,334.44,3200.0,337.05,337.21,334.44,334.44,3200.0
2022-04-26 10:15:00,334.69,334.7,333.24,334.6,3665.0,334.69,334.7,333.24,334.6,3665.0
2022-04-26 10:20:00,334.78,335.71,333.58,334.7,4300.0,334.78,335.71,333.58,334.7,4300.0
2022-04-26 10:25:00,334.86,336.0,334.07,336.0,4321.0,334.86,336.0,334.07,336.0,4321.0
2022-04-26 10:30:00,335.69,335.69,333.26,333.5,3044.0,335.69,335.69,333.26,333.5,3044.0
2022-04-26 10:35:00,333.3,333.66,332.26,333.05,4786.0,333.3,333.66,332.26,333.05,4786.0
2022-04-26 10:40:00,333.0,333.35,331.79,331.93,9959.0,333.0,333.35,331.79,331.93,9959.0
2022-04-26 10:45:00,331.54,333.56,331.38,333.13,3400.0,331.54,333.56,331.38,333.13,3400.0
2022-04-26 10:50:00,333.04,333.04,330.63,331.23,3497.0,333.04,333.04,330.63,331.23,3497.0
2022-04-26 10:55:00,331.03,331.35,330.22,330.98,3158.0,331.03,331.35,330.22,330.98,3158.0
2022-04-26 11:00:00,330.52,330.52,328.69,328.76,4145.0,330.52,330.52,328.69,328.76,4145.0
2022-04-26 11:05:00,328.66,328.66,328.04,328.3,3900.0,328.66,328.66,328.04,328.3,3900.0
2022-04-26 11:10:00,328.69,329.79,328.69,329.75,4669.0,328.69,329.79,328.69,329.75,4669.0
2022-04-26 11:15:00,329.69,329.69,328.18,328.29,4910.0,329.69,329.69,328.18,328.29,4910.0
2022-04-26 11:20:00,328.11,330.57,327.87,329.62,3976.0,328.11,330.57,327.87,329.62,3976.0
2022-04-26 11:25:00,329.5,330.11,328.5,329.08,3424.0,329.5,330.11,328.5,329.08,3424.0
2022-04-26 11:30:00,328.86,330.27,328.86,329.64,4381.0,328.86,330.27,328.86,329.64,4381.0
2022-04-26 11:35:00,329.17,329.7,328.0,329.69,1687.0,329.17,329.7,328.0,329.69,1687.0
2022-04-26 11:40:00,329.5,329.5,328.24,329.09,4149.0,329.5,329.5,328.24,329.09,4149.0
2022-04-26 11:45:00,329.42,329.42,328.83,329.1,2507.0,329.42,329.42,328.83,329.1,2507.0
2022-04-26 11:50:00,329.1,329.16,327.97,327.97,4067.0,329.1,329.16,327.97,327.97,4067.0
2022-04-26 11:55:00,327.65,328.01,327.3,328.0,1701.0,327.65,328.01,327.3,328.0,1701.0
2022-04-26 12:00:00,328.22,328.25,327.19,327.41,6423.0,328.22,328.25,327.19,327.41,6423.0
2022-04-26 12:05:00,327.5,327.62,325.8,326.78,8378.0,327.5,327.62,325.8,326.78,8378.0
2022-04-26 12:10:00,326.92,327.26,326.29,326.95,2040.0,326.92,327.26,326.29,326.95,2040.0
2022-04-26 12:15:00,327.33,327.5,326.88,327.01,2750.0,327.33,327.5,326.88,327.01,2750.0
2022-04-26 12:20:00,327.41,328.48,327.11,327.96,8591.0,327.41,328.48,327.11,327.96,8591.0
2022-04-26 12:25:00,328.21,330.3,328.18,330.19,2653.0,328.21,330.3,328.18,330.19,2653.0
2022-04-26 12:30:00,330.05,330.05,328.56,328.78,3935.0,330.05,330.05,328.56,328.78,3935.0
2022-04-26 12:35:00,328.91,329.63,328.73,328.94,2900.0,328.91,329.63,328.73,328.94,2900.0
2022-04-26 12:40:00,328.7,330.01,328.64,329.19,6007.0,328.7,330.01,328.64,329.19,6007.0
2022-04-26 12:45:00,328.89,329.2,328.31,328.77,2000.0,328.89,329.2,328.31,328.77,2000.0
2022-04-26 12:50:00,329.1,329.81,328.84,328.98,1950.0,329.1,329.81,328.84,328.98,1950.0
2022-04-26 12:55:00,329.28,332.0,328.69,331.84,3772.0,329.28,332.0,328.69,331.84,3772.0
2022-04-26 13:00:00,331.96,331.96,329.81,329.81,2684.0,331.96,331.96,329.81,329.81,2684.0
2022-04-26 13:05:00,329.75,330.93,329.75,330.67,3740.0,329.75,330.93,329.75,330.67,3740.0
2022-04-26 13:10:00,330.67,331.05,330.25,330.6,3684.0,330.67,331.05,330.25,330.6,3684.0
2022-04-26 13:15:00,330.82,332.04,330.67,332.04,29807.0,330.82,332.04,330.67,332.04,29807.0
2022-04-26 13:20:00,332.02,332.78,332.01,332.32,5037.0,332.02,332.78,332.01,332.32,5037.0
2022-04-26 13:25:00,332.44,333.23,332.11,332.11,3915.0,332.44,333.23,332.11,332.11,3915.0
2022-04-26 13:30:00,332.07,332.21,331.55,331.56,2862.0,332.07,332.21,331.55,331.56,2862.0
2022-04-26 13:35:00,331.6,331.6,330.74,331.07,3815.0,331.6,331.6,330.74,331.07,3815.0
2022-04-26 13:40:00,331.15,332.82,330.7,332.01,11201.0,331.15,332.82,330.7,332.01,11201.0
2022-04-26 13:45:00,332.28,332.48,331.59,331.8,3139.0,332.28,332.48,331.59,331.8,3139.0
2022-04-26 13:50:00,331.92,332.07,331.28,332.07,1000.0,331.92,332.07,331.28,332.07,1000.0
2022-04-26 13:55:00,331.55,332.15,331.38,331.76,1917.0,331.55,332.15,331.38,331.76,1917.0
2022-04-26 14:00:00,332.25,332.75,331.74,332.75,2400.0,332.25,332.75,331.74,332.75,2400.0
2022-04-26 14:05:00,332.62,333.32,332.62,332.86,2359.0,332.62,333.32,332.62,332.86,2359.0
2022-04-26 14:10:00,332.99,334.99,332.94,334.69,4229.0,332.99,334.99,332.94,334.69,4229.0
2022-04-26 14:15:00,334.44,335.97,334.44,335.31,15276.0,334.44,335.97,334.44,335.31,15276.0
2022-04-26 14:20:00,335.79,340.7,335.47,340.52,19395.0,335.79,340.7,335.47,340.52,19395.0
2022-04-26 14:25:00,339.78,342.19,339.78,341.55,13594.0,339.78,342.19,339.78,341.55,13594.0
2022-04-26 14:30:00,341.55,342.42,338.96,339.54,17704.0,341.55,342.42,338.96,339.54,17704.0
2022-04-26 14:35:00,339.8,340.39,337.9,338.57,3850.0,339.8,340.39,337.9,338.57,3850.0
2022-04-26 14:40:00,338.11,338.15,336.33,336.33,5507.0,338.11,338.15,336.33,336.33,5507.0
2022-04-26 14:45:00,336.24,336.51,335.62,335.81,4733.0,336.24,336.51,335.62,335.81,4733.0
2022-04-26 14:50:00,335.96,337.09,335.96,336.8,3306.0,335.96,337.09,335.96,336.8,3306.0
2022-04-26 14:55:00,337.28,338.01,337.27,337.67,4060.0,337.28,338.01,337.27,337.67,4060.0
2022-04-26 15:00:00,337.99,338.8,337.49,337.94,3664.0,337.99,338.8,337.49,337.94,3664.0
2022-04-26 15:05:00,337.48,338.0,337.26,337.26,5649.0,337.48,338.0,337.26,337.26,5649.0
2022-04-26 15:10:00,337.47,338.37,336.58,336.88,2795.0,337.47,338.37,336.58,336.88,2795.0
2022-04-26 15:15:00,336.5,336.57,335.09,335.11,3480.0,336.5,336.57,335.09,335.11,3480.0
2022-04-26 15:20:00,335.37,336.14,335.37,335.78,36125.0,335.37,336.14,335.37,335.78,36125.0
2022-04-26 15:25:00,335.65,335.65,334.95,335.07,5289.0,335.65,335.65,334.95,335.07,5289.0
2022-04-26 15:30:00,335.29,335.29,334.13,334.57,2664.0,335.29,335.29,334.13,334.57,2664.0
2022-04-26 15:35:00,334.53,334.56,333.77,334.54,3820.0,334.53,334.56,333.77,334.54,3820.0
2022-04-26 15:40:00,334.71,334.96,333.69,334.79,6291.0,334.71,334.96,333.69,334.79,6291.0
2022-04-26 15:45:00,335.09,335.28,333.81,334.11,4407.0,335.09,335.28,333.81,334.11,4407.0
2022-04-26 15:50:00,334.02,335.43,333.66,333.93,14692.0,334.02,335.43,333.66,333.93,14692.0
2022-04-26 15:55:00,334.06,334.86,332.2,332.2,28900.0,334.06,334.86,332.2,332.2,28900.0
2022-04-27 09:30:00,332.48,339.57,332.48,338.48,11134.0,332.48,339.57,332.48,338.48,11134.0
2022-04-27 09:35:00,338.76,341.94,338.7,341.4,7458.0,338.76,341.94,338.7,341.4,7458.0
2022-04-27 09:40:00,341.21,342.7,340.31,342.0,17081.0,341.21,342.7,340.31,342.0,17081.0
2022-04-27 09:45:00,341.34,342.7,341.29,341.86,9964.0,341.34,342.7,341.29,341.86,9964.0
2022-04-27 09:50:00,340.9,342.71,338.49,340.27,19126.0,340.9,342.71,338.49,340.27,19126.0
2022-04-27 09:55:00,340.63,341.23,339.66,340.7,9438.0,340.63,341.23,339.66,340.7,9438.0
2022-04-27 10:00:00,340.0,341.34,337.36,337.74,13441.0,340.0,341.34,337.36,337.74,13441.0
2022-04-27 10:05:00,337.83,340.5,337.49,337.96,6984.0,337.83,340.5,337.49,337.96,6984.0
2022-04-27 10:10:00,338.57,338.57,336.0,336.75,18877.0,338.57,338.57,336.0,336.75,18877.0
2022-04-27 10:15:00,336.83,337.07,335.49,336.43,8175.0,336.83,337.07,335.49,336.43,8175.0
2022-04-27 10:20:00,337.11,337.64,335.2,335.42,16100.0,337.11,337.64,335.2,335.42,16100.0
2022-04-27 10:25:00,335.29,336.15,333.59,333.71,10155.0,335.29,336.15,333.59,333.71,10155.0
2022-04-27 10:30:00,332.45,333.9,332.0,333.88,6322.0,332.45,333.9,332.0,333.88,6322.0
2022-04-27 10:35:00,333.72,334.95,332.93,334.28,6656.0,333.72,334.95,332.93,334.28,6656.0
2022-04-27 10:40:00,334.04,334.67,333.13,334.25,5729.0,334.04,334.67,333.13,334.25,5729.0
2022-04-27 10:45:00,334.5,336.47,334.05,335.86,5618.0,334.5,336.47,334.05,335.86,5618.0
2022-04-27 10:50:00,335.33,335.78,333.95,334.44,3717.0,335.33,335.78,333.95,334.44,3717.0
2022-04-27 10:55:00,334.45,335.6,333.41,334.73,3343.0,334.45,335.6,333.41,334.73,3343.0
2022-04-27 11:00:00,335.89,338.06,335.89,336.63,3664.0,335.89,338.06,335.89,336.63,3664.0
2022-04-27 11:05:00,335.68,337.37,335.48,336.51,2956.0,335.68,337.37,335.48,336.51,2956.0
2022-04-27 11:10:00,336.77,337.94,335.96,337.76,4537.0,336.77,337.94,335.96,337.76,4537.0
2022-04-27 11:15:00,337.69,338.97,336.82,338.55,3848.0,337.69,338.97,336.82,338.55,3848.0
2022-04-27 11:20:00,338.09,339.55,337.38,338.62,4001.0,338.09,339.55,337.38,338.62,4001.0
2022-04-27 11:25:00,339.34,339.66,338.09,338.78,4514.0,339.34,339.66,338.09,338.78,4514.0
2022-04-27 11:30:00,339.5,341.07,339.5,340.41,8581.0,339.5,341.07,339.5,340.41,8581.0
2022-04-27 11:35:00,340.41,341.34,340.41,341.14,4569.0,340.41,341.34,340.41,341.14,4569.0
2022-04-27 11:40:00,340.38,340.8,340.05,340.4,6320.0,340.38,340.8,340.05,340.4,6320.0
2022-04-27 11:45:00,339.87,340.08,339.01,339.42,4719.0,339.87,340.08,339.01,339.42,4719.0
2022-04-27 11:50:00,339.44,339.82,338.6,338.6,2400.0,339.44,339.82,338.6,338.6,2400.0
2022-04-27 11:55:00,338.25,339.59,338.25,339.25,2300.0,338.25,339.59,338.25,339.25,2300.0
2022-04-27 12:00:00,338.92,339.73,338.42,339.33,3412.0,338.92,339.73,338.42,339.33,3412.0
2022-04-27 12:05:00,339.77,340.89,339.77,340.89,1913.0,339.77,340.89,339.77,340.89,1913.0
2022-04-27 12:10:00,341.0,341.0,340.05,340.46,1835.0,341.0,341.0,340.05,340.46,1835.0
2022-04-27 12:15:00,340.22,340.58,340.22,340.58,701.0,340.22,340.58,340.22,340.58,701.0
2022-04-27 12:20:00,340.73,342.94,340.26,342.82,8163.0,340.73,342.94,340.26,342.82,8163.0
2022-04-27 12:25:00,342.28,343.15,342.13,342.19,9386.0,342.28,343.15,342.13,342.19,9386.0
2022-04-27 12:30:00,342.09,342.36,341.54,342.14,2829.0,342.09,342.36,341.54,342.14,2829.0
2022-04-27 12:35:00,341.56,342.53,340.78,342.5,7808.0,341.56,342.53,340.78,342.5,7808.0
2022-04-27 12:40:00,342.78,343.75,342.52,342.52,5234.0,342.78,343.75,342.52,342.52,5234.0
2022-04-27 12:45:00,342.73,343.03,341.83,342.74,2933.0,342.73,343.03,341.83,342.74,2933.0
2022-04-27 12:50:00,343.12,343.5,342.78,343.25,3250.0,343.12,343.5,342.78,343.25,3250.0
2022-04-27 12:55:00,343.1,343.56,342.84,343.37,2610.0,343.1,343.56,342.84,343.37,2610.0
2022-04-27 13:00:00,342.95,344.78,341.8,343.8,7025.0,342.95,344.78,341.8,343.8,7025.0
2022-04-27 13:05:00,343.91,343.91,343.16,343.18,1600.0,343.91,343.91,343.16,343.18,1600.0
2022-04-27 13:10:00,342.99,343.2,341.27,341.75,5626.0,342.99,343.2,341.27,341.75,5626.0
2022-04-27 13:15:00,341.53,342.4,341.26,342.4,4471.0,341.53,342.4,341.26,342.4,4471.0
2022-04-27 13:20:00,342.63,342.87,342.24,342.25,2300.0,342.63,342.87,342.24,342.25,2300.0
2022-04-27 13:25:00,342.56,343.69,341.59,343.68,4036.0,342.56,343.69,341.59,343.68,4036.0
2022-04-27 13:30:00,343.77,344.22,342.95,343.45,2400.0,343.77,344.22,342.95,343.45,2400.0
2022-04-27 13:35:00,344.43,344.9,342.5,342.5,14389.0,344.43,344.9,342.5,342.5,14389.0
2022-04-27 13:40:00,342.69,342.82,342.07,342.7,2700.0,342.69,342.82,342.07,342.7,2700.0
2022-04-27 13:45:00,342.49,343.55,342.49,343.4,8581.0,342.49,343.55,342.49,343.4,8581.0
2022-04-27 13:50:00,343.37,344.07,343.37,343.81,1722.0,343.37,344.07,343.37,343.81,1722.0
2022-04-27 13:55:00,343.45,344.1,343.32,343.46,3411.0,343.45,344.1,343.32,343.46,3411.0
2022-04-27 14:00:00,343.36,344.14,343.28,344.01,3246.0,343.36,344.14,343.28,344.01,3246.0
2022-04-27 14:05:00,344.0,344.88,343.98,344.61,2908.0,344.0,344.88,343.98,344.61,2908.0
2022-04-27 14:10:00,344.09,345.42,343.78,345.1,13542.0,344.09,345.42,343.78,345.1,13542.0
2022-04-27 14:15:00,345.09,345.35,344.02,344.53,3966.0,345.09,345.35,344.02,344.53,3966.0
2022-04-27 14:20:00,344.54,345.1,343.97,343.97,1700.0,344.54,345.1,343.97,343.97,1700.0
2022-04-27 14:25:00,343.95,345.0,343.61,344.78,2100.0,343.95,345.0,343.61,344.78,2100.0
2022-04-27 14:30:00,344.51,346.39,344.51,346.39,6103.0,344.51,346.39,344.51,346.39,6103.0
2022-04-27 14:35:00,346.34,346.34,344.4,345.34,3755.0,346.34,346.34,344.4,345.34,3755.0
2022-04-27 14:40:00,345.29,345.98,345.21,345.98,2801.0,345.29,345.98,345.21,345.98,2801.0
2022-04-27 14:45:00,346.0,346.28,345.02,345.08,4899.0,346.0,346.28,345.02,345.08,4899.0
2022-04-27 14:50:00,344.9,344.9,343.99,344.02,2500.0,344.9,344.9,343.99,344.02,2500.0
2022-04-27 14:55:00,343.98,343.98,342.01,342.08,7596.0,343.98,343.98,342.01,342.08,7596.0
2022-04-27 15:00:00,341.9,342.88,341.61,342.56,2767.0,341.9,342.88,341.61,342.56,2767.0
2022-04-27 15:05:00,343.0,343.69,342.39,342.53,1812.0,343.0,343.69,342.39,342.53,1812.0
2022-04-27 15:10:00,342.82,344.15,342.39,344.15,5069.0,342.82,344.15,342.39,344.15,5069.0
2022-04-27 15:15:00,343.81,344.33,340.76,340.77,15164.0,343.81,344.33,340.76,340.77,15164.0
2022-04-27 15:20:00,341.28,341.5,340.29,341.16,2205.0,341.28,341.5,340.29,341.16,2205.0
2022-04-27 15:25:00,341.39,341.39,339.99,340.73,9020.0,341.39,341.39,339.99,340.73,9020.0
2022-04-27 15:30:00,340.58,341.55,340.58,341.19,5029.0,340.58,341.55,340.58,341.19,5029.0
2022-04-27 15:35:00,341.0,341.22,339.61,340.01,4330.0,341.0,341.22,339.61,340.01,4330.0
2022-04-27 15:40:00,340.66,343.93,340.17,343.93,23843.0,340.66,343.93,340.17,343.93,23843.0
2022-04-27 15:45:00,343.72,343.93,341.0,341.35,20615.0,343.72,343.93,341.0,341.35,20615.0
2022-04-27 15:50:00,340.98,341.87,340.4,341.01,14691.0,340.98,341.87,340.4,341.01,14691.0
2022-04-27 15:55:00,341.01,341.71,339.83,340.49,39322.0,341.01,341.71,339.83,340.49,39322.0
2022-04-28 09:30:00,345.37,351.61,345.37,348.2,61950.0,345.37,351.61,345.37,348.2,61950.0
2022-04-28 09:35:00,346.79,349.56,345.86,348.88,14336.0,346.79,349.56,345.86,348.88,14336.0
2022-04-28 09:40:00,349.59,349.75,343.25,344.4,6785.0,349.59,349.75,343.25,344.4,6785.0
2022-04-28 09:45:00,344.84,346.28,340.1,341.58,15230.0,344.84,346.28,340.1,341.58,15230.0
2022-04-28 09:50:00,342.76,343.88,341.2,343.88,6904.0,342.76,343.88,341.2,343.88,6904.0
2022-04-28 09:55:00,343.66,343.83,341.88,342.58,4303.0,343.66,343.83,341.88,342.58,4303.0
2022-04-28 10:00:00,341.16,341.82,338.8,340.0,4100.0,341.16,341.82,338.8,340.0,4100.0
2022-04-28 10:05:00,339.41,340.73,338.74,338.74,7757.0,339.41,340.73,338.74,338.74,7757.0
2022-04-28 10:10:00,338.83,340.27,338.37,338.91,4156.0,338.83,340.27,338.37,338.91,4156.0
2022-04-28 10:15:00,338.81,342.86,338.29,342.84,7301.0,338.81,342.86,338.29,342.84,7301.0
2022-04-28 10:20:00,342.57,342.57,338.91,338.91,9640.0,342.57,342.57,338.91,338.91,9640.0
2022-04-28 10:25:00,338.89,339.18,337.32,337.59,5067.0,338.89,339.18,337.32,337.59,5067.0
2022-04-28 10:30:00,338.01,338.3,334.88,334.88,11786.0,338.01,338.3,334.88,334.88,11786.0
2022-04-28 10:35:00,335.01,337.41,335.01,336.33,19005.0,335.01,337.41,335.01,336.33,19005.0
2022-04-28 10:40:00,336.37,338.4,336.06,338.4,3165.0,336.37,338.4,336.06,338.4,3165.0
2022-04-28 10:45:00,338.71,340.44,338.71,339.83,5508.0,338.71,340.44,338.71,339.83,5508.0
2022-04-28 10:50:00,339.33,340.34,338.63,339.94,3200.0,339.33,340.34,338.63,339.94,3200.0
2022-04-28 10:55:00,339.96,342.73,339.96,341.74,7070.0,339.96,342.73,339.96,341.74,7070.0
2022-04-28 11:00:00,341.77,342.2,340.89,341.09,4965.0,341.77,342.2,340.89,341.09,4965.0
2022-04-28 11:05:00,340.68,344.12,340.57,343.34,4056.0,340.68,344.12,340.57,343.34,4056.0
2022-04-28 11:10:00,343.34,343.99,342.79,343.27,7276.0,343.34,343.99,342.79,343.27,7276.0
2022-04-28 11:15:00,343.73,345.24,343.34,344.49,3501.0,343.73,345.24,343.34,344.49,3501.0
2022-04-28 11:20:00,343.81,344.69,343.63,344.16,3270.0,343.81,344.69,343.63,344.16,3270.0
2022-04-28 11:25:00,344.41,345.16,344.24,344.74,4522.0,344.41,345.16,344.24,344.74,4522.0
2022-04-28 11:30:00,344.98,345.0,344.13,344.98,2900.0,344.98,345.0,344.13,344.98,2900.0
2022-04-28 11:35:00,344.6,345.28,343.23,343.23,2400.0,344.6,345.28,343.23,343.23,2400.0
2022-04-28 11:40:00,343.73,344.47,342.72,342.76,5935.0,343.73,344.47,342.72,342.76,5935.0
2022-04-28 11:45:00,343.06,343.67,342.7,343.4,6247.0,343.06,343.67,342.7,343.4,6247.0
2022-04-28 11:50:00,343.4,344.56,342.62,344.2,3911.0,343.4,344.56,342.62,344.2,3911.0
2022-04-28 11:55:00,343.83,344.2,343.13,344.2,2412.0,343.83,344.2,343.13,344.2,2412.0
2022-04-28 12:00:00,344.31,344.46,343.3,344.27,2914.0,344.31,344.46,343.3,344.27,2914.0
2022-04-28 12:05:00,344.14,344.14,342.22,342.84,3900.0,344.14,344.14,342.22,342.84,3900.0
2022-04-28 12:10:00,342.5,343.38,342.5,343.38,4467.0,342.5,343.38,342.5,343.38,4467.0
2022-04-28 12:15:00,343.64,344.57,343.37,344.57,2654.0,343.64,344.57,343.37,344.57,2654.0
2022-04-28 12:20:00,344.4,346.31,344.4,346.23,3833.0,344.4,346.31,344.4,346.23,3833.0
2022-04-28 12:25:00,345.89,346.8,345.52,346.12,5637.0,345.89,346.8,345.52,346.12,5637.0
2022-04-28 12:30:00,346.03,346.87,345.88,345.9,8633.0,346.03,346.87,345.88,345.9,8633.0
2022-04-28 12:35:00,346.42,347.78,346.42,347.78,2765.0,346.42,347.78,346.42,347.78,2765.0
2022-04-28 12:40:00,347.85,348.53,347.72,348.23,3709.0,347.85,348.53,347.72,348.23,3709.0
2022-04-28 12:45:00,348.58,350.22,348.55,349.32,22542.0,348.58,350.22,348.55,349.32,22542.0
2022-04-28 12:50:00,349.31,350.05,348.67,349.64,9043.0,349.31,350.05,348.67,349.64,9043.0
2022-04-28 12:55:00,349.06,349.87,348.76,349.74,3018.0,349.06,349.87,348.76,349.74,3018.0
2022-04-28 13:00:00,349.73,349.73,348.51,349.18,3300.0,349.73,349.73,348.51,349.18,3300.0
2022-04-28 13:05:00,348.94,349.6,348.73,348.82,3499.0,348.94,349.6,348.73,348.82,3499.0
2022-04-28 13:10:00,349.82,350.15,349.16,350.06,7252.0,349.82,350.15,349.16,350.06,7252.0
2022-04-28 13:15:00,349.74,350.45,349.36,350.45,3717.0,349.74,350.45,349.36,350.45,3717.0
2022-04-28 13:20:00,350.35,351.2,349.99,351.2,5250.0,350.35,351.2,349.99,351.2,5250.0
2022-04-28 13:25:00,351.2,351.66,350.58,351.32,3484.0,351.2,351.66,350.58,351.32,3484.0
2022-04-28 13:30:00,351.01,351.56,350.1,350.88,7147.0,351.01,351.56,350.1,350.88,7147.0
2022-04-28 13:35:00,350.84,351.78,350.16,351.62,3960.0,350.84,351.78,350.16,351.62,3960.0
2022-04-28 13:40:00,351.63,351.79,350.83,351.79,5145.0,351.63,351.79,350.83,351.79,5145.0
2022-04-28 13:45:00,351.67,352.45,351.31,352.12,4933.0,351.67,352.45,351.31,352.12,4933.0
2022-04-28 13:50:00,352.37,352.51,350.67,350.67,4550.0,352.37,352.51,350.67,350.67,4550.0
2022-04-28 13:55:00,351.06,351.88,350.68,351.88,6555.0,351.06,351.88,350.68,351.88,6555.0
2022-04-28 14:00:00,351.84,352.0,351.0,351.54,7437.0,351.84,352.0,351.0,351.54,7437.0
2022-04-28 14:05:00,351.43,351.45,350.64,350.8,11600.0,351.43,351.45,350.64,350.8,11600.0
2022-04-28 14:10:00,350.86,351.06,349.88,350.1,3000.0,350.86,351.06,349.88,350.1,3000.0
2022-04-28 14:15:00,349.87,350.58,349.76,350.32,6479.0,349.87,350.58,349.76,350.32,6479.0
2022-04-28 14:20:00,350.12,350.82,349.66,350.64,11083.0,350.12,350.82,349.66,350.64,11083.0
2022-04-28 14:25:00,350.9,351.24,350.54,350.57,5400.0,350.9,351.24,350.54,350.57,5400.0
2022-04-28 14:30:00,350.59,351.11,349.96,351.07,11338.0,350.59,351.11,349.96,351.07,11338.0
2022-04-28 14:35:00,351.31,352.83,351.15,352.49,4583.0,351.31,352.83,351.15,352.49,4583.0
2022-04-28 14:40:00,352.54,353.07,352.31,353.07,4374.0,352.54,353.07,352.31,353.07,4374.0
2022-04-28 14:45:00,352.93,353.77,352.82,353.77,2728.0,352.93,353.77,352.82,353.77,2728.0
2022-04-28 14:50:00,353.91,354.56,353.1,353.18,5995.0,353.91,354.56,353.1,353.18,5995.0
2022-04-28 14:55:00,353.03,353.3,352.27,352.28,9240.0,353.03,353.3,352.27,352.28,9240.0
2022-04-28 15:00:00,352.37,354.49,352.22,353.5,10191.0,352.37,354.49,352.22,353.5,10191.0
2022-04-28 15:05:00,353.44,353.48,352.82,352.87,2401.0,353.44,353.48,352.82,352.87,2401.0
2022-04-28 15:10:00,352.87,353.17,352.35,352.37,3969.0,352.87,353.17,352.35,352.37,3969.0
2022-04-28 15:15:00,352.55,353.22,352.32,353.22,8271.0,352.55,353.22,352.32,353.22,8271.0
2022-04-28 15:20:00,352.94,353.31,352.41,353.3,6063.0,352.94,353.31,352.41,353.3,6063.0
2022-04-28 15:25:00,353.13,353.62,352.46,352.57,8104.0,353.13,353.62,352.46,352.57,8104.0
2022-04-28 15:30:00,352.46,353.1,351.7,352.15,9561.0,352.46,353.1,351.7,352.15,9561.0
2022-04-28 15:35:00,352.0,352.33,351.38,352.07,10388.0,352.0,352.33,351.38,352.07,10388.0
2022-04-28 15:40:00,352.37,352.76,351.87,352.09,7622.0,352.37,352.76,351.87,352.09,7622.0
2022-04-28 15:45:00,351.93,352.34,351.31,351.96,12882.0,351.93,352.34,351.31,351.96,12882.0
2022-04-28 15:50:00,351.78,353.19,350.89,352.88,22826.0,351.78,353.19,350.89,352.88,22826.0
2022-04-28 15:55:00,352.68,353.2,352.57,352.59,40566.0,352.68,353.2,352.57,352.59,40566.0
2022-04-29 09:30:00,349.28,354.24,346.63,353.63,10490.0,349.28,354.24,346.63,353.63,10490.0
2022-04-29 09:35:00,354.94,355.4,351.38,353.16,8126.0,354.94,355.4,351.38,353.16,8126.0
2022-04-29 09:40:00,353.0,353.0,350.41,351.14,3779.0,353.0,353.0,350.41,351.14,3779.0
2022-04-29 09:45:00,350.84,352.98,350.74,352.96,4424.0,350.84,352.98,350.74,352.96,4424.0
2022-04-29 09:50:00,353.39,353.65,352.25,353.07,4835.0,353.39,353.65,352.25,353.07,4835.0
2022-04-29 09:55:00,353.37,355.45,353.07,354.47,7210.0,353.37,355.45,353.07,354.47,7210.0
2022-04-29 10:00:00,353.8,353.8,351.16,351.23,3511.0,353.8,353.8,351.16,351.23,3511.0
2022-04-29 10:05:00,351.49,352.54,350.0,352.0,6764.0,351.49,352.54,350.0,352.0,6764.0
2022-04-29 10:10:00,353.06,353.06,348.95,348.95,7420.0,353.06,353.06,348.95,348.95,7420.0
2022-04-29 10:15:00,349.86,350.41,347.05,348.04,5239.0,349.86,350.41,347.05,348.04,5239.0
2022-04-29 10:20:00,347.35,347.68,346.72,347.04,4171.0,347.35,347.68,346.72,347.04,4171.0
2022-04-29 10:25:00,347.08,347.08,344.83,345.72,5698.0,347.08,347.08,344.83,345.72,5698.0
2022-04-29 10:30:00,345.6,346.89,345.24,345.77,4402.0,345.6,346.89,345.24,345.77,4402.0
2022-04-29 10:35:00,345.66,346.17,344.28,346.13,5398.0,345.66,346.17,344.28,346.13,5398.0
2022-04-29 10:40:00,345.62,346.04,344.44,344.86,7561.0,345.62,346.04,344.44,344.86,7561.0
2022-04-29 10:45:00,345.16,345.16,343.85,344.65,1600.0,345.16,345.16,343.85,344.65,1600.0
2022-04-29 10:50:00,344.99,345.24,344.48,344.98,5354.0,344.99,345.24,344.48,344.98,5354.0
2022-04-29 10:55:00,345.23,347.09,345.22,347.06,3285.0,345.23,347.09,345.22,347.06,3285.0
2022-04-29 11:00:00,346.78,347.17,345.84,347.17,4360.0,346.78,347.17,345.84,347.17,4360.0
2022-04-29 11:05:00,346.82,347.88,345.63,346.09,2059.0,346.82,347.88,345.63,346.09,2059.0
2022-04-29 11:10:00,346.37,346.56,345.0,346.02,1842.0,346.37,346.56,345.0,346.02,1842.0
2022-04-29 11:15:00,345.72,345.81,344.96,345.76,2046.0,345.72,345.81,344.96,345.76,2046.0
2022-04-29 11:20:00,345.75,347.75,345.1,347.25,4063.0,345.75,347.75,345.1,347.25,4063.0
2022-04-29 11:25:00,347.03,347.14,346.28,347.01,2884.0,347.03,347.14,346.28,347.01,2884.0
2022-04-29 11:30:00,347.05,348.32,347.05,347.47,3425.0,347.05,348.32,347.05,347.47,3425.0
2022-04-29 11:35:00,347.33,347.33,346.6,347.13,2469.0,347.33,347.33,346.6,347.13,2469.0
2022-04-29 11:40:00,347.16,347.8,346.85,347.6,2275.0,347.16,347.8,346.85,347.6,2275.0
2022-04-29 11:45:00,347.73,348.39,346.87,347.69,1600.0,347.73,348.39,346.87,347.69,1600.0
2022-04-29 11:50:00,347.68,347.68,346.79,346.8,808.0,347.68,347.68,346.79,346.8,808.0
2022-04-29 11:55:00,347.22,347.22,345.73,345.86,2550.0,347.22,347.22,345.73,345.86,2550.0
2022-04-29 12:00:00,345.86,345.86,343.72,343.72,1100.0,345.86,345.86,343.72,343.72,1100.0
2022-04-29 12:05:00,343.43,343.48,342.4,342.9,9642.0,343.43,343.48,342.4,342.9,9642.0
2022-04-29 12:10:00,342.67,343.36,342.55,343.36,1200.0,342.67,343.36,342.55,343.36,1200.0
2022-04-29 12:15:00,342.97,343.36,342.65,343.36,2995.0,342.97,343.36,342.65,343.36,2995.0
2022-04-29 12:20:00,343.6,343.95,342.99,343.25,2892.0,343.6,343.95,342.99,343.25,2892.0
2022-04-29 12:25:00,343.15,343.33,342.63,342.87,3199.0,343.15,343.33,342.63,342.87,3199.0
2022-04-29 12:30:00,342.84,342.84,342.41,342.47,1561.0,342.84,342.84,342.41,342.47,1561.0
2022-04-29 12:35:00,342.39,342.77,342.24,342.77,1342.0,342.39,342.77,342.24,342.77,1342.0
2022-04-29 12:40:00,342.57,342.57,341.81,342.03,2223.0,342.57,342.57,341.81,342.03,2223.0
2022-04-29 12:45:00,342.23,342.84,342.13,342.84,1284.0,342.23,342.84,342.13,342.84,1284.0
2022-04-29 12:50:00,342.39,342.68,341.89,342.14,2512.0,342.39,342.68,341.89,342.14,2512.0
2022-04-29 12:55:00,342.14,342.44,341.71,342.31,1921.0,342.14,342.44,341.71,342.31,1921.0
2022-04-29 13:00:00,342.4,342.47,341.76,341.76,1700.0,342.4,342.47,341.76,341.76,1700.0
2022-04-29 13:05:00,342.44,342.44,341.07,341.14,2440.0,342.44,342.44,341.07,341.14,2440.0
2022-04-29 13:10:00,341.18,341.68,340.9,341.51,1359.0,341.18,341.68,340.9,341.51,1359.0
2022-04-29 13:15:00,342.15,342.38,341.56,342.34,1419.0,342.15,342.38,341.56,342.34,1419.0
2022-04-29 13:20:00,342.34,342.74,342.0,342.74,1350.0,342.34,342.74,342.0,342.74,1350.0
2022-04-29 13:25:00,343.07,343.3,342.33,342.89,3363.0,343.07,343.3,342.33,342.89,3363.0
2022-04-29 13:30:00,342.7,342.92,342.26,342.69,1585.0,342.7,342.92,342.26,342.69,1585.0
2022-04-29 13:35:00,342.46,342.84,342.29,342.29,1753.0,342.46,342.84,342.29,342.29,1753.0
2022-04-29 13:40:00,342.42,342.42,341.17,341.17,3805.0,342.42,342.42,341.17,341.17,3805.0
2022-04-29 13:45:00,341.37,341.37,340.29,340.91,2728.0,341.37,341.37,340.29,340.91,2728.0
2022-04-29 13:50:00,341.5,341.58,341.05,341.21,1660.0,341.5,341.58,341.05,341.21,1660.0
2022-04-29 13:55:00,341.02,341.18,340.65,340.93,2400.0,341.02,341.18,340.65,340.93,2400.0
2022-04-29 14:00:00,340.81,340.89,340.21,340.78,2150.0,340.81,340.89,340.21,340.78,2150.0
2022-04-29 14:05:00,340.38,341.04,340.1,340.74,3065.0,340.38,341.04,340.1,340.74,3065.0
2022-04-29 14:10:00,340.45,341.2,340.4,340.93,3100.0,340.45,341.2,340.4,340.93,3100.0
2022-04-29 14:15:00,340.94,341.32,340.63,340.88,2516.0,340.94,341.32,340.63,340.88,2516.0
2022-04-29 14:20:00,340.54,341.09,340.47,340.95,2200.0,340.54,341.09,340.47,340.95,2200.0
2022-04-29 14:25:00,341.06,341.77,341.0,341.52,700.0,341.06,341.77,341.0,341.52,700.0
2022-04-29 14:30:00,341.31,341.83,340.8,340.81,3102.0,341.31,341.83,340.8,340.81,3102.0
2022-04-29 14:35:00,340.74,340.74,339.59,339.72,2814.0,340.74,340.74,339.59,339.72,2814.0
2022-04-29 14:40:00,339.81,339.97,339.62,339.76,2784.0,339.81,339.97,339.62,339.76,2784.0
2022-04-29 14:45:00,339.67,339.67,339.0,339.02,3471.0,339.67,339.67,339.0,339.02,3471.0
2022-04-29 14:50:00,339.09,339.26,338.19,338.23,3494.0,339.09,339.26,338.19,338.23,3494.0
2022-04-29 14:55:00,338.04,339.14,337.91,339.14,3964.0,338.04,339.14,337.91,339.14,3964.0
2022-04-29 15:00:00,338.81,339.33,338.41,339.25,1940.0,338.81,339.33,338.41,339.25,1940.0
2022-04-29 15:05:00,339.08,339.08,338.62,338.8,3326.0,339.08,339.08,338.62,338.8,3326.0
2022-04-29 15:10:00,338.99,339.23,338.57,338.75,6033.0,338.99,339.23,338.57,338.75,6033.0
2022-04-29 15:15:00,338.57,338.8,337.37,338.21,10644.0,338.57,338.8,337.37,338.21,10644.0
2022-04-29 15:20:00,338.47,338.78,337.86,338.78,3900.0,338.47,338.78,337.86,338.78,3900.0
2022-04-29 15:25:00,338.84,339.03,338.5,338.88,5683.0,338.84,339.03,338.5,338.88,5683.0
2022-04-29 15:30:00,338.79,339.37,338.01,339.18,10135.0,338.79,339.37,338.01,339.18,10135.0
2022-04-29 15:35:00,338.8,338.89,337.76,338.4,7939.0,338.8,338.89,337.76,338.4,7939.0
2022-04-29 15:40:00,338.51,338.8,337.95,338.12,8289.0,338.51,338.8,337.95,338.12,8289.0
2022-04-29 15:45:00,338.25,338.38,337.32,337.32,8145.0,338.25,338.38,337.32,337.32,8145.0
2022-04-29 15:50:00,337.15,337.22,336.34,336.74,19576.0,337.15,337.22,336.34,336.74,19576.0
2022-04-29 15:55:00,336.65,336.68,335.41,335.79,41050.0,336.65,336.68,335.41,335.79,41050.0
2022-05-02 09:30:00,336.01,338.97,330.56,332.34,9339.0,336.01,338.97,330.56,332.34,9339.0
2022-05-02 09:35:00,332.5,335.29,330.83,333.47,4141.0,332.5,335.29,330.83,333.47,4141.0
2022-05-02 09:40:00,333.0,336.95,331.7,336.69,2025.0,333.0,336.95,331.7,336.69,2025.0
2022-05-02 09:45:00,336.15,339.97,334.12,338.2,3500.0,336.15,339.97,334.12,338.2,3500.0
2022-05-02 09:50:00,336.9,340.27,336.72,339.34,2534.0,336.9,340.27,336.72,339.34,2534.0
2022-05-02 09:55:00,339.42,341.61,339.35,339.35,2516.0,339.42,341.61,339.35,339.35,2516.0
2022-05-02 10:00:00,338.7,340.71,338.57,339.29,3254.0,338.7,340.71,338.57,339.29,3254.0
2022-05-02 10:05:00,338.88,339.37,336.04,337.21,8524.0,338.88,339.37,336.04,337.21,8524.0
2022-05-02 10:10:00,337.03,338.05,336.53,336.53,4161.0,337.03,338.05,336.53,336.53,4161.0
2022-05-02 10:15:00,335.85,338.36,335.85,338.0,3134.0,335.85,338.36,335.85,338.0,3134.0
2022-05-02 10:20:00,338.43,340.43,338.34,340.43,2973.0,338.43,340.43,338.34,340.43,2973.0
2022-05-02 10:25:00,340.99,342.54,340.19,341.91,3258.0,340.99,342.54,340.19,341.91,3258.0
2022-05-02 10:30:00,342.07,343.21,342.07,343.21,4337.0,342.07,343.21,342.07,343.21,4337.0
2022-05-02 10:35:00,342.61,342.74,341.26,341.85,2601.0,342.61,342.74,341.26,341.85,2601.0
2022-05-02 10:40:00,341.66,344.0,341.31,343.0,5056.0,341.66,344.0,341.31,343.0,5056.0
2022-05-02 10:45:00,341.62,341.71,341.01,341.02,1150.0,341.62,341.71,341.01,341.02,1150.0
2022-05-02 10:50:00,340.98,340.98,339.78,339.81,4939.0,340.98,340.98,339.78,339.81,4939.0
2022-05-02 10:55:00,339.03,340.71,338.92,339.34,2396.0,339.03,340.71,338.92,339.34,2396.0
2022-05-02 11:00:00,338.72,338.72,336.25,336.73,5185.0,338.72,338.72,336.25,336.73,5185.0
2022-05-02 11:05:00,336.19,338.39,336.19,337.79,2229.0,336.19,338.39,336.19,337.79,2229.0
2022-05-02 11:10:00,337.75,339.15,336.47,339.15,2459.0,337.75,339.15,336.47,339.15,2459.0
2022-05-02 11:15:00,338.75,339.46,337.06,337.06,7357.0,338.75,339.46,337.06,337.06,7357.0
2022-05-02 11:20:00,338.0,339.09,337.91,338.96,1275.0,338.0,339.09,337.91,338.96,1275.0
2022-05-02 11:25:00,338.58,340.58,338.45,338.97,5163.0,338.58,340.58,338.45,338.97,5163.0
2022-05-02 11:30:00,338.36,339.65,337.07,338.82,2405.0,338.36,339.65,337.07,338.82,2405.0
2022-05-02 11:35:00,338.84,339.16,337.25,337.36,2069.0,338.84,339.16,337.25,337.36,2069.0
2022-05-02 11:40:00,337.31,338.89,337.19,338.27,1513.0,337.31,338.89,337.19,338.27,1513.0
2022-05-02 11:45:00,337.59,338.47,337.59,338.41,3417.0,337.59,338.47,337.59,338.41,3417.0
2022-05-02 11:50:00,338.8,339.34,338.77,339.33,400.0,338.8,339.34,338.77,339.33,400.0
2022-05-02 11:55:00,339.51,340.84,339.2,339.81,1911.0,339.51,340.84,339.2,339.81,1911.0
2022-05-02 12:00:00,340.45,340.45,337.94,337.94,1225.0,340.45,340.45,337.94,337.94,1225.0
2022-05-02 12:05:00,338.23,339.11,338.05,338.68,2950.0,338.23,339.11,338.05,338.68,2950.0
2022-05-02 12:10:00,339.93,340.16,339.51,339.96,510.0,339.93,340.16,339.51,339.96,510.0
2022-05-02 12:15:00,340.18,340.51,339.98,340.35,1596.0,340.18,340.51,339.98,340.35,1596.0
2022-05-02 12:20:00,341.05,341.31,340.25,340.25,1700.0,341.05,341.31,340.25,340.25,1700.0
2022-05-02 12:25:00,340.79,341.66,340.79,341.66,2600.0,340.79,341.66,340.79,341.66,2600.0
2022-05-02 12:30:00,341.57,341.58,340.96,341.58,1024.0,341.57,341.58,340.96,341.58,1024.0
2022-05-02 12:35:00,341.61,341.8,340.14,341.0,9700.0,341.61,341.8,340.14,341.0,9700.0
2022-05-02 12:40:00,341.09,341.25,340.29,341.0,1982.0,341.09,341.25,340.29,341.0,1982.0
2022-05-02 12:45:00,340.47,340.47,339.82,339.93,1300.0,340.47,340.47,339.82,339.93,1300.0
2022-05-02 12:50:00,339.66,340.54,339.66,339.98,1100.0,339.66,340.54,339.66,339.98,1100.0
2022-05-02 12:55:00,340.0,340.79,339.46,339.46,3057.0,340.0,340.79,339.46,339.46,3057.0
2022-05-02 13:00:00,338.8,339.36,337.86,338.34,2218.0,338.8,339.36,337.86,338.34,2218.0
2022-05-02 13:05:00,338.86,338.88,337.94,338.55,2081.0,338.86,338.88,337.94,338.55,2081.0
2022-05-02 13:10:00,339.08,339.08,338.15,338.44,403.0,339.08,339.08,338.15,338.44,403.0
2022-05-02 13:15:00,338.35,338.35,336.84,336.84,658.0,338.35,338.35,336.84,336.84,658.0
2022-05-02 13:20:00,336.9,337.66,336.61,337.46,1206.0,336.9,337.66,336.61,337.46,1206.0
2022-05-02 13:25:00,337.88,338.5,337.78,338.5,1126.0,337.88,338.5,337.78,338.5,1126.0
2022-05-02 13:30:00,339.29,339.29,338.06,338.2,1154.0,339.29,339.29,338.06,338.2,1154.0
2022-05-02 13:35:00,337.91,337.91,336.81,337.11,500.0,337.91,337.91,336.81,337.11,500.0
2022-05-02 13:40:00,337.44,337.44,336.01,336.01,1114.0,337.44,337.44,336.01,336.01,1114.0
2022-05-02 13:45:00,336.07,336.07,335.38,335.67,900.0,336.07,336.07,335.38,335.67,900.0
2022-05-02 13:50:00,335.29,335.91,335.11,335.73,1750.0,335.29,335.91,335.11,335.73,1750.0
2022-05-02 13:55:00,336.4,337.31,335.94,337.0,981.0,336.4,337.31,335.94,337.0,981.0
2022-05-02 14:00:00,337.45,338.73,337.04,338.73,3594.0,337.45,338.73,337.04,338.73,3594.0
2022-05-02 14:05:00,338.98,339.32,338.48,339.22,5803.0,338.98,339.32,338.48,339.22,5803.0
2022-05-02 14:10:00,338.81,338.81,337.23,337.24,3500.0,338.81,338.81,337.23,337.24,3500.0
2022-05-02 14:15:00,336.91,336.93,336.28,336.66,1906.0,336.91,336.93,336.28,336.66,1906.0
2022-05-02 14:20:00,336.5,337.26,336.49,337.26,3333.0,336.5,337.26,336.49,337.26,3333.0
2022-05-02 14:25:00,337.78,337.9,337.36,337.8,2131.0,337.78,337.9,337.36,337.8,2131.0
2022-05-02 14:30:00,337.48,338.83,337.47,338.83,2052.0,337.48,338.83,337.47,338.83,2052.0
2022-05-02 14:35:00,338.32,338.43,337.58,338.43,1151.0,338.32,338.43,337.58,338.43,1151.0
2022-05-02 14:40:00,338.43,338.58,336.93,337.36,1300.0,338.43,338.58,336.93,337.36,1300.0
2022-05-02 14:45:00,339.0,340.0,338.75,339.62,927.0,339.0,340.0,338.75,339.62,927.0
2022-05-02 14:50:00,338.73,340.27,338.67,339.7,1081.0,338.73,340.27,338.67,339.7,1081.0
2022-05-02 14:55:00,339.46,339.46,338.58,338.92,1800.0,339.46,339.46,338.58,338.92,1800.0
2022-05-02 15:00:00,338.7,340.25,338.7,340.25,1191.0,338.7,340.25,338.7,340.25,1191.0
2022-05-02 15:05:00,340.93,341.82,340.07,341.82,2635.0,340.93,341.82,340.07,341.82,2635.0
2022-05-02 15:10:00,342.0,343.21,342.0,343.21,611.0,342.0,343.21,342.0,343.21,611.0
2022-05-02 15:15:00,343.61,344.11,342.72,343.41,3992.0,343.61,344.11,342.72,343.41,3992.0
2022-05-02 15:20:00,343.54,344.48,343.54,344.34,1611.0,343.54,344.48,343.54,344.34,1611.0
2022-05-02 15:25:00,344.42,344.6,342.49,342.69,9059.0,344.42,344.6,342.49,342.69,9059.0
2022-05-02 15:30:00,343.77,345.94,343.77,345.65,4615.0,343.77,345.94,343.77,345.65,4615.0
2022-05-02 15:35:00,345.94,346.07,343.63,344.3,10263.0,345.94,346.07,343.63,344.3,10263.0
2022-05-02 15:40:00,344.8,345.21,343.36,343.42,5958.0,344.8,345.21,343.36,343.42,5958.0
2022-05-02 15:45:00,343.86,345.94,343.48,345.94,5529.0,343.86,345.94,343.48,345.94,5529.0
2022-05-02 15:50:00,345.94,347.49,345.32,347.06,14092.0,345.94,347.49,345.32,347.06,14092.0
2022-05-02 15:55:00,347.05,348.07,346.28,347.62,20973.0,347.05,348.07,346.28,347.62,20973.0
2022-05-03 09:30:00,343.73,346.22,341.6,344.95,5510.0,343.73,346.22,341.6,344.95,5510.0
2022-05-03 09:35:00,346.27,347.08,343.86,343.86,2200.0,346.27,347.08,343.86,343.86,2200.0
2022-05-03 09:40:00,344.0,345.7,341.63,341.63,3724.0,344.0,345.7,341.63,341.63,3724.0
2022-05-03 09:45:00,340.54,341.41,340.3,340.63,6617.0,340.54,341.41,340.3,340.63,6617.0
2022-05-03 09:50:00,340.99,344.0,340.92,344.0,4537.0,340.99,344.0,340.92,344.0,4537.0
2022-05-03 09:55:00,344.01,344.65,343.2,344.65,1404.0,344.01,344.65,343.2,344.65,1404.0
2022-05-03 10:00:00,343.79,345.94,343.79,345.94,3301.0,343.79,345.94,343.79,345.94,3301.0
2022-05-03 10:05:00,346.37,346.39,341.75,342.23,2299.0,346.37,346.39,341.75,342.23,2299.0
2022-05-03 10:10:00,341.86,343.7,341.3,342.13,2371.0,341.86,343.7,341.3,342.13,2371.0
2022-05-03 10:15:00,341.15,341.76,339.51,340.98,5596.0,341.15,341.76,339.51,340.98,5596.0
2022-05-03 10:20:00,340.76,342.16,340.27,342.15,2641.0,340.76,342.16,340.27,342.15,2641.0
2022-05-03 10:25:00,342.44,342.71,341.69,342.68,2242.0,342.44,342.71,341.69,342.68,2242.0
2022-05-03 10:30:00,342.96,343.67,341.31,343.49,4932.0,342.96,343.67,341.31,343.49,4932.0
2022-05-03 10:35:00,343.85,344.0,340.5,340.5,5643.0,343.85,344.0,340.5,340.5,5643.0
2022-05-03 10:40:00,340.0,340.0,337.43,338.34,8908.0,340.0,340.0,337.43,338.34,8908.0
2022-05-03 10:45:00,338.33,338.41,337.1,337.68,2150.0,338.33,338.41,337.1,337.68,2150.0
2022-05-03 10:50:00,337.98,338.68,337.5,337.5,4603.0,337.98,338.68,337.5,337.5,4603.0
2022-05-03 10:55:00,337.93,339.43,337.57,339.21,2484.0,337.93,339.43,337.57,339.21,2484.0
2022-05-03 11:00:00,339.0,339.6,337.47,339.54,1500.0,339.0,339.6,337.47,339.54,1500.0
2022-05-03 11:05:00,340.16,341.42,339.25,341.42,705.0,340.16,341.42,339.25,341.42,705.0
2022-05-03 11:10:00,341.42,342.27,340.73,342.19,2999.0,341.42,342.27,340.73,342.19,2999.0
2022-05-03 11:15:00,342.64,342.64,341.35,342.54,2806.0,342.64,342.64,341.35,342.54,2806.0
2022-05-03 11:20:00,343.12,343.32,342.52,342.52,803.0,343.12,343.32,342.52,342.52,803.0
2022-05-03 11:25:00,342.47,342.47,341.5,342.0,500.0,342.47,342.47,341.5,342.0,500.0
2022-05-03 11:30:00,342.09,343.65,341.81,343.54,2980.0,342.09,343.65,341.81,343.54,2980.0
2022-05-03 11:35:00,342.63,342.63,341.0,341.38,2226.0,342.63,342.63,341.0,341.38,2226.0
2022-05-03 11:40:00,341.93,343.88,341.88,343.31,3400.0,341.93,343.88,341.88,343.31,3400.0
2022-05-03 11:45:00,343.83,343.83,342.73,342.73,1580.0,343.83,343.83,342.73,342.73,1580.0
2022-05-03 11:50:00,342.73,344.32,342.71,344.14,2872.0,342.73,344.32,342.71,344.14,2872.0
2022-05-03 11:55:00,344.02,344.02,343.53,343.79,1386.0,344.02,344.02,343.53,343.79,1386.0
2022-05-03 12:00:00,343.57,344.63,343.23,343.72,2851.0,343.57,344.63,343.23,343.72,2851.0
2022-05-03 12:05:00,343.2,343.41,341.51,342.17,2773.0,343.2,343.41,341.51,342.17,2773.0
2022-05-03 12:10:00,342.67,343.08,342.41,343.03,847.0,342.67,343.08,342.41,343.03,847.0
2022-05-03 12:15:00,343.13,343.19,342.78,343.19,2004.0,343.13,343.19,342.78,343.19,2004.0
2022-05-03 12:20:00,343.11,343.11,342.79,342.79,1112.0,343.11,343.11,342.79,342.79,1112.0
2022-05-03 12:25:00,342.75,343.38,342.27,342.27,1700.0,342.75,343.38,342.27,342.27,1700.0
2022-05-03 12:30:00,342.54,343.0,342.04,342.77,3310.0,342.54,343.0,342.04,342.77,3310.0
2022-05-03 12:35:00,343.05,344.0,342.58,344.0,931.0,343.05,344.0,342.58,344.0,931.0
2022-05-03 12:40:00,344.14,344.93,343.96,344.02,1835.0,344.14,344.93,343.96,344.02,1835.0
2022-05-03 12:45:00,343.61,345.0,343.49,344.08,2256.0,343.61,345.0,343.49,344.08,2256.0
2022-05-03 12:50:00,343.98,344.19,343.98,344.19,400.0,343.98,344.19,343.98,344.19,400.0
2022-05-03 12:55:00,343.48,343.92,343.35,343.92,729.0,343.48,343.92,343.35,343.92,729.0
2022-05-03 13:00:00,344.69,344.7,344.17,344.3,661.0,344.69,344.7,344.17,344.3,661.0
2022-05-03 13:05:00,344.02,346.0,344.02,346.0,9419.0,344.02,346.0,344.02,346.0,9419.0
2022-05-03 13:10:00,345.63,346.19,345.51,346.19,1000.0,345.63,346.19,345.51,346.19,1000.0
2022-05-03 13:15:00,346.63,347.03,346.59,346.6,2756.0,346.63,347.03,346.59,346.6,2756.0
2022-05-03 13:20:00,346.56,347.51,346.07,346.08,8896.0,346.56,347.51,346.07,346.08,8896.0
2022-05-03 13:25:00,346.37,346.37,345.76,346.0,460.0,346.37,346.37,345.76,346.0,460.0
2022-05-03 13:30:00,346.23,346.94,346.06,346.16,900.0,346.23,346.94,346.06,346.16,900.0
2022-05-03 13:35:00,346.96,347.51,346.8,347.09,1976.0,346.96,347.51,346.8,347.09,1976.0
2022-05-03 13:40:00,347.52,348.4,346.88,348.19,1860.0,347.52,348.4,346.88,348.19,1860.0
2022-05-03 13:45:00,347.56,348.2,347.31,348.03,2007.0,347.56,348.2,347.31,348.03,2007.0
2022-05-03 13:50:00,347.57,347.82,347.28,347.67,3138.0,347.57,347.82,347.28,347.67,3138.0
2022-05-03 13:55:00,348.04,348.04,347.04,347.16,1911.0,348.04,348.04,347.04,347.16,1911.0
2022-05-03 14:00:00,347.02,347.02,345.02,345.04,4723.0,347.02,347.02,345.02,345.04,4723.0
2022-05-03 14:05:00,345.29,345.74,343.95,345.24,3489.0,345.29,345.74,343.95,345.24,3489.0
2022-05-03 14:10:00,345.23,345.23,343.62,343.62,2227.0,345.23,345.23,343.62,343.62,2227.0
2022-05-03 14:15:00,342.75,342.88,342.42,342.42,1477.0,342.75,342.88,342.42,342.42,1477.0
2022-05-03 14:20:00,342.03,342.26,341.24,342.0,3497.0,342.03,342.26,341.24,342.0,3497.0
2022-05-03 14:25:00,341.79,342.23,341.67,341.67,844.0,341.79,342.23,341.67,341.67,844.0
2022-05-03 14:30:00,342.37,343.96,342.36,343.96,1325.0,342.37,343.96,342.36,343.96,1325.0
2022-05-03 14:35:00,343.46,344.54,343.02,343.02,2691.0,343.46,344.54,343.02,343.02,2691.0
2022-05-03 14:40:00,341.46,342.13,340.9,341.63,2200.0,341.46,342.13,340.9,341.63,2200.0
2022-05-03 14:45:00,341.46,343.59,341.46,343.59,1362.0,341.46,343.59,341.46,343.59,1362.0
2022-05-03 14:50:00,343.42,344.66,343.42,344.14,650.0,343.42,344.66,343.42,344.14,650.0
2022-05-03 14:55:00,344.59,345.58,344.58,345.57,2001.0,344.59,345.58,344.58,345.57,2001.0
2022-05-03 15:00:00,345.99,345.99,345.03,345.04,500.0,345.99,345.99,345.03,345.04,500.0
2022-05-03 15:05:00,344.96,346.0,344.65,345.21,2109.0,344.96,346.0,344.65,345.21,2109.0
2022-05-03 15:10:00,345.56,345.56,345.17,345.17,700.0,345.56,345.56,345.17,345.17,700.0
2022-05-03 15:15:00,345.13,345.19,343.39,343.39,2223.0,345.13,345.19,343.39,343.39,2223.0
2022-05-03 15:20:00,343.57,344.28,341.93,342.55,3382.0,343.57,344.28,341.93,342.55,3382.0
2022-05-03 15:25:00,342.02,343.01,342.02,342.6,2148.0,342.02,343.01,342.02,342.6,2148.0
2022-05-03 15:30:00,343.0,343.97,342.5,343.97,1659.0,343.0,343.97,342.5,343.97,1659.0
2022-05-03 15:35:00,344.78,344.78,342.7,344.27,9234.0,344.78,344.78,342.7,344.27,9234.0
2022-05-03 15:40:00,344.25,344.67,343.13,343.65,6438.0,344.25,344.67,343.13,343.65,6438.0
2022-05-03 15:45:00,343.39,345.42,343.23,345.13,4014.0,343.39,345.42,343.23,345.13,4014.0
2022-05-03 15:50:00,344.59,346.38,344.3,346.04,8018.0,344.59,346.38,344.3,346.04,8018.0
2022-05-03 15:55:00,345.95,346.0,344.7,344.93,12893.0,345.95,346.0,344.7,344.93,12893.0
2022-05-04 09:30:00,341.91,341.98,338.52,339.0,9484.0,341.91,341.98,338.52,339.0,9484.0
2022-05-04 09:35:00,341.19,341.19,338.02,339.47,4988.0,341.19,341.19,338.02,339.47,4988.0
2022-05-04 09:40:00,339.0,339.0,336.9,337.59,8923.0,339.0,339.0,336.9,337.59,8923.0
2022-05-04 09:45:00,337.81,337.81,335.14,336.61,7333.0,337.81,337.81,335.14,336.61,7333.0
2022-05-04 09:50:00,338.37,338.37,334.43,334.48,5787.0,338.37,338.37,334.43,334.48,5787.0
2022-05-04 09:55:00,334.33,334.48,331.68,332.49,7544.0,334.33,334.48,331.68,332.49,7544.0
2022-05-04 10:00:00,332.36,332.36,330.11,330.11,4882.0,332.36,332.36,330.11,330.11,4882.0
2022-05-04 10:05:00,330.23,330.23,325.5,326.18,12885.0,330.23,330.23,325.5,326.18,12885.0
2022-05-04 10:10:00,327.52,329.52,327.38,329.18,6237.0,327.52,329.52,327.38,329.18,6237.0
2022-05-04 10:15:00,329.25,329.54,326.4,326.56,12417.0,329.25,329.54,326.4,326.56,12417.0
2022-05-04 10:20:00,326.55,326.58,325.09,325.21,6022.0,326.55,326.58,325.09,325.21,6022.0
2022-05-04 10:25:00,325.26,325.57,323.82,324.07,7344.0,325.26,325.57,323.82,324.07,7344.0
2022-05-04 10:30:00,322.94,323.62,320.64,321.21,9750.0,322.94,323.62,320.64,321.21,9750.0
2022-05-04 10:35:00,320.78,323.34,320.78,321.57,3389.0,320.78,323.34,320.78,321.57,3389.0
2022-05-04 10:40:00,322.4,324.09,321.64,323.34,14017.0,322.4,324.09,321.64,323.34,14017.0
2022-05-04 10:45:00,324.01,324.03,322.64,323.81,14746.0,324.01,324.03,322.64,323.81,14746.0
2022-05-04 10:50:00,323.5,323.5,320.76,321.63,4146.0,323.5,323.5,320.76,321.63,4146.0
2022-05-04 10:55:00,321.23,321.23,319.53,320.12,6673.0,321.23,321.23,319.53,320.12,6673.0
2022-05-04 11:00:00,320.28,320.6,318.3,318.73,9100.0,320.28,320.6,318.3,318.73,9100.0
2022-05-04 11:05:00,318.73,319.74,318.3,319.25,4449.0,318.73,319.74,318.3,319.25,4449.0
2022-05-04 11:10:00,319.38,320.35,319.11,319.7,4121.0,319.38,320.35,319.11,319.7,4121.0
2022-05-04 11:15:00,320.06,322.12,320.05,321.06,5038.0,320.06,322.12,320.05,321.06,5038.0
2022-05-04 11:20:00,321.09,321.93,320.81,321.93,6305.0,321.09,321.93,320.81,321.93,6305.0
2022-05-04 11:25:00,322.23,322.44,321.63,322.15,3054.0,322.23,322.44,321.63,322.15,3054.0
2022-05-04 11:30:00,322.42,322.42,320.43,321.06,6503.0,322.42,322.42,320.43,321.06,6503.0
2022-05-04 11:35:00,321.25,322.02,320.89,321.39,3010.0,321.25,322.02,320.89,321.39,3010.0
2022-05-04 11:40:00,321.49,321.49,319.31,320.18,5427.0,321.49,321.49,319.31,320.18,5427.0
2022-05-04 11:45:00,320.22,321.29,319.78,320.98,3323.0,320.22,321.29,319.78,320.98,3323.0
2022-05-04 11:50:00,321.0,321.54,320.34,321.4,2768.0,321.0,321.54,320.34,321.4,2768.0
2022-05-04 11:55:00,321.41,321.64,320.13,320.82,1901.0,321.41,321.64,320.13,320.82,1901.0
2022-05-04 12:00:00,321.25,321.25,320.21,320.22,1438.0,321.25,321.25,320.21,320.22,1438.0
2022-05-04 12:05:00,321.0,321.69,320.57,320.6,1749.0,321.0,321.69,320.57,320.6,1749.0
2022-05-04 12:10:00,320.8,323.45,320.8,323.35,11137.0,320.8,323.45,320.8,323.35,11137.0
2022-05-04 12:15:00,323.39,325.01,323.14,324.5,11495.0,323.39,325.01,323.14,324.5,11495.0
2022-05-04 12:20:00,324.76,326.43,324.67,325.91,4618.0,324.76,326.43,324.67,325.91,4618.0
2022-05-04 12:25:00,326.13,328.16,325.79,327.67,4432.0,326.13,328.16,325.79,327.67,4432.0
2022-05-04 12:30:00,328.05,328.06,327.01,327.36,6601.0,328.05,328.06,327.01,327.36,6601.0
2022-05-04 12:35:00,327.65,328.69,327.57,328.65,5604.0,327.65,328.69,327.57,328.65,5604.0
2022-05-04 12:40:00,327.94,328.43,326.29,326.5,6824.0,327.94,328.43,326.29,326.5,6824.0
2022-05-04 12:45:00,326.22,326.22,325.81,325.89,700.0,326.22,326.22,325.81,325.89,700.0
2022-05-04 12:50:00,325.79,326.08,325.47,325.73,852.0,325.79,326.08,325.47,325.73,852.0
2022-05-04 12:55:00,324.6,326.03,324.6,325.7,2610.0,324.6,326.03,324.6,325.7,2610.0
2022-05-04 13:00:00,326.59,327.89,326.14,327.24,2336.0,326.59,327.89,326.14,327.24,2336.0
2022-05-04 13:05:00,327.2,327.21,325.54,325.54,896.0,327.2,327.21,325.54,325.54,896.0
2022-05-04 13:10:00,325.57,325.57,324.76,325.13,5412.0,325.57,325.57,324.76,325.13,5412.0
2022-05-04 13:15:00,325.27,325.27,324.29,324.29,1300.0,325.27,325.27,324.29,324.29,1300.0
2022-05-04 13:20:00,324.67,325.29,324.63,325.12,2808.0,324.67,325.29,324.63,325.12,2808.0
2022-05-04 13:25:00,325.09,325.43,324.94,325.1,1332.0,325.09,325.43,324.94,325.1,1332.0
2022-05-04 13:30:00,325.54,326.28,324.8,325.88,7952.0,325.54,326.28,324.8,325.88,7952.0
2022-05-04 13:35:00,325.87,325.87,324.3,325.52,1292.0,325.87,325.87,324.3,325.52,1292.0
2022-05-04 13:40:00,325.01,325.47,324.98,325.47,702.0,325.01,325.47,324.98,325.47,702.0
2022-05-04 13:45:00,325.3,325.8,324.88,324.88,1002.0,325.3,325.8,324.88,324.88,1002.0
2022-05-04 13:50:00,324.72,325.39,324.41,325.29,3302.0,324.72,325.39,324.41,325.29,3302.0
2022-05-04 13:55:00,325.51,327.11,325.51,325.85,7434.0,325.51,327.11,325.51,325.85,7434.0
2022-05-04 14:00:00,327.39,329.34,326.09,327.03,10841.0,327.39,329.34,326.09,327.03,10841.0
2022-05-04 14:05:00,327.73,327.73,322.38,323.04,3169.0,327.73,327.73,322.38,323.04,3169.0
2022-05-04 14:10:00,323.06,325.16,322.26,324.67,5126.0,323.06,325.16,322.26,324.67,5126.0
2022-05-04 14:15:00,323.04,324.66,321.7,322.32,7354.0,323.04,324.66,321.7,322.32,7354.0
2022-05-04 14:20:00,321.74,321.74,320.27,321.4,6618.0,321.74,321.74,320.27,321.4,6618.0
2022-05-04 14:25:00,321.4,324.9,320.81,323.49,7805.0,321.4,324.9,320.81,323.49,7805.0
2022-05-04 14:30:00,322.96,323.93,318.71,319.0,13136.0,322.96,323.93,318.71,319.0,13136.0
2022-05-04 14:35:00,319.0,321.68,318.51,321.68,6281.0,319.0,321.68,318.51,321.68,6281.0
2022-05-04 14:40:00,320.9,325.78,320.12,324.82,9533.0,320.9,325.78,320.12,324.82,9533.0
2022-05-04 14:45:00,325.4,330.56,325.19,329.61,13359.0,325.4,330.56,325.19,329.61,13359.0
2022-05-04 14:50:00,329.82,332.37,328.57,331.99,12026.0,329.82,332.37,328.57,331.99,12026.0
2022-05-04 14:55:00,331.94,333.86,331.39,332.97,11883.0,331.94,333.86,331.39,332.97,11883.0
2022-05-04 15:00:00,333.5,334.84,332.68,332.68,3715.0,333.5,334.84,332.68,332.68,3715.0
2022-05-04 15:05:00,333.67,334.33,332.68,333.67,7907.0,333.67,334.33,332.68,333.67,7907.0
2022-05-04 15:10:00,334.08,335.88,333.27,335.83,12238.0,334.08,335.88,333.27,335.83,12238.0
2022-05-04 15:15:00,335.9,337.19,335.57,336.48,15516.0,335.9,337.19,335.57,336.48,15516.0
2022-05-04 15:20:00,336.5,337.51,334.71,335.37,23094.0,336.5,337.51,334.71,335.37,23094.0
2022-05-04 15:25:00,335.6,336.26,334.86,335.94,7577.0,335.6,336.26,334.86,335.94,7577.0
2022-05-04 15:30:00,336.14,337.86,335.72,337.67,8516.0,336.14,337.86,335.72,337.67,8516.0
2022-05-04 15:35:00,337.53,338.43,337.11,338.3,9947.0,337.53,338.43,337.11,338.3,9947.0
2022-05-04 15:40:00,337.95,339.18,337.89,338.57,11515.0,337.95,339.18,337.89,338.57,11515.0
2022-05-04 15:45:00,338.59,338.74,337.64,338.49,13445.0,338.59,338.74,337.64,338.49,13445.0
2022-05-04 15:50:00,338.88,339.26,338.23,338.34,21802.0,338.88,339.26,338.23,338.34,21802.0
2022-05-04 15:55:00,338.16,339.95,338.07,339.8,38301.0,338.16,339.95,338.07,339.8,38301.0
2022-05-05 09:30:00,330.42,330.42,327.52,328.76,9175.0,330.42,330.42,327.52,328.76,9175.0
2022-05-05 09:35:00,328.23,331.32,327.0,327.23,7243.0,328.23,331.32,327.0,327.23,7243.0
2022-05-05 09:40:00,328.02,328.02,323.02,323.03,5586.0,328.02,328.02,323.02,323.03,5586.0
2022-05-05 09:45:00,324.5,324.58,321.0,323.13,10382.0,324.5,324.58,321.0,323.13,10382.0
2022-05-05 09:50:00,323.52,323.54,321.59,321.83,21128.0,323.52,323.54,321.59,321.83,21128.0
2022-05-05 09:55:00,321.12,321.55,317.79,318.84,17179.0,321.12,321.55,317.79,318.84,17179.0
2022-05-05 10:00:00,318.54,320.18,316.89,317.37,42074.0,318.54,320.18,316.89,317.37,42074.0
2022-05-05 10:05:00,317.01,317.39,315.67,316.07,10629.0,317.01,317.39,315.67,316.07,10629.0
2022-05-05 10:10:00,316.72,318.2,315.35,318.2,12493.0,316.72,318.2,315.35,318.2,12493.0
2022-05-05 10:15:00,318.87,318.89,317.3,318.28,14205.0,318.87,318.89,317.3,318.28,14205.0
2022-05-05 10:20:00,318.18,318.18,315.7,315.92,6927.0,318.18,318.18,315.7,315.92,6927.0
2022-05-05 10:25:00,315.41,316.0,314.0,314.0,8498.0,315.41,316.0,314.0,314.0,8498.0
2022-05-05 10:30:00,313.59,315.27,313.58,314.91,8920.0,313.59,315.27,313.58,314.91,8920.0
2022-05-05 10:35:00,314.66,314.84,313.26,313.26,7279.0,314.66,314.84,313.26,313.26,7279.0
2022-05-05 10:40:00,313.96,314.78,312.09,314.78,7498.0,313.96,314.78,312.09,314.78,7498.0
2022-05-05 10:45:00,314.15,315.53,312.5,313.32,8500.0,314.15,315.53,312.5,313.32,8500.0
2022-05-05 10:50:00,313.02,314.34,312.26,314.24,8415.0,313.02,314.34,312.26,314.24,8415.0
2022-05-05 10:55:00,314.36,316.07,314.06,315.45,4944.0,314.36,316.07,314.06,315.45,4944.0
2022-05-05 11:00:00,315.23,315.85,314.0,314.53,5859.0,315.23,315.85,314.0,314.53,5859.0
2022-05-05 11:05:00,313.87,314.55,310.22,310.93,12967.0,313.87,314.55,310.22,310.93,12967.0
2022-05-05 11:10:00,310.73,313.18,310.47,312.12,6380.0,310.73,313.18,310.47,312.12,6380.0
2022-05-05 11:15:00,312.02,312.02,310.2,311.17,9411.0,312.02,312.02,310.2,311.17,9411.0
2022-05-05 11:20:00,311.42,311.42,309.12,309.13,5490.0,311.42,311.42,309.12,309.13,5490.0
2022-05-05 11:25:00,309.33,310.24,308.57,310.03,5479.0,309.33,310.24,308.57,310.03,5479.0
2022-05-05 11:30:00,309.44,310.0,308.58,309.42,7798.0,309.44,310.0,308.58,309.42,7798.0
2022-05-05 11:35:00,309.63,312.2,309.6,310.28,17111.0,309.63,312.2,309.6,310.28,17111.0
2022-05-05 11:40:00,310.66,311.92,310.63,310.75,1999.0,310.66,311.92,310.63,310.75,1999.0
2022-05-05 11:45:00,310.37,310.72,309.32,310.66,2805.0,310.37,310.72,309.32,310.66,2805.0
2022-05-05 11:50:00,310.87,310.89,308.93,309.54,6639.0,310.87,310.89,308.93,309.54,6639.0
2022-05-05 11:55:00,309.21,309.61,308.4,309.38,2958.0,309.21,309.61,308.4,309.38,2958.0
2022-05-05 12:00:00,309.31,309.31,307.79,308.99,3915.0,309.31,309.31,307.79,308.99,3915.0
2022-05-05 12:05:00,308.65,308.93,308.0,308.29,9513.0,308.65,308.93,308.0,308.29,9513.0
2022-05-05 12:10:00,308.24,309.66,308.24,309.19,2682.0,308.24,309.66,308.24,309.19,2682.0
2022-05-05 12:15:00,308.85,309.05,307.18,308.93,16446.0,308.85,309.05,307.18,308.93,16446.0
2022-05-05 12:20:00,308.99,308.99,308.0,308.14,2277.0,308.99,308.99,308.0,308.14,2277.0
2022-05-05 12:25:00,308.12,311.11,308.11,310.32,5273.0,308.12,311.11,308.11,310.32,5273.0
2022-05-05 12:30:00,310.18,311.0,309.6,309.6,1443.0,310.18,311.0,309.6,309.6,1443.0
2022-05-05 12:35:00,309.56,309.79,308.78,308.78,4423.0,309.56,309.79,308.78,308.78,4423.0
2022-05-05 12:40:00,309.1,309.43,308.37,308.48,4542.0,309.1,309.43,308.37,308.48,4542.0
2022-05-05 12:45:00,308.24,309.29,308.24,309.07,4426.0,308.24,309.29,308.24,309.07,4426.0
2022-05-05 12:50:00,309.09,310.32,309.08,310.18,9199.0,309.09,310.32,309.08,310.18,9199.0
2022-05-05 12:55:00,310.34,310.49,309.53,309.88,5683.0,310.34,310.49,309.53,309.88,5683.0
2022-05-05 13:00:00,310.18,312.85,310.18,312.3,6401.0,310.18,312.85,310.18,312.3,6401.0
2022-05-05 13:05:00,311.98,314.2,311.98,313.98,10969.0,311.98,314.2,311.98,313.98,10969.0
2022-05-05 13:10:00,313.37,313.44,312.05,312.45,7702.0,313.37,313.44,312.05,312.45,7702.0
2022-05-05 13:15:00,312.51,312.66,311.06,311.66,1500.0,312.51,312.66,311.06,311.66,1500.0
2022-05-05 13:20:00,311.64,312.56,311.51,312.37,5463.0,311.64,312.56,311.51,312.37,5463.0
2022-05-05 13:25:00,311.72,311.84,310.82,311.19,2733.0,311.72,311.84,310.82,311.19,2733.0
2022-05-05 13:30:00,310.85,311.27,310.09,310.92,4100.0,310.85,311.27,310.09,310.92,4100.0
2022-05-05 13:35:00,311.13,312.38,310.66,310.67,3525.0,311.13,312.38,310.66,310.67,3525.0
2022-05-05 13:40:00,310.79,312.12,310.26,311.76,9099.0,310.79,312.12,310.26,311.76,9099.0
2022-05-05 13:45:00,311.97,311.97,310.5,310.5,4172.0,311.97,311.97,310.5,310.5,4172.0
2022-05-05 13:50:00,310.0,310.0,308.88,309.67,7450.0,310.0,310.0,308.88,309.67,7450.0
2022-05-05 13:55:00,309.31,309.6,308.67,308.83,4603.0,309.31,309.6,308.67,308.83,4603.0
2022-05-05 14:00:00,308.75,309.12,307.44,307.68,3601.0,308.75,309.12,307.44,307.68,3601.0
2022-05-05 14:05:00,307.7,308.04,307.47,307.5,2201.0,307.7,308.04,307.47,307.5,2201.0
2022-05-05 14:10:00,307.58,307.58,306.77,307.03,2245.0,307.58,307.58,306.77,307.03,2245.0
2022-05-05 14:15:00,307.05,308.64,306.4,308.3,12535.0,307.05,308.64,306.4,308.3,12535.0
2022-05-05 14:20:00,308.64,308.64,306.53,306.53,8980.0,308.64,308.64,306.53,306.53,8980.0
2022-05-05 14:25:00,306.05,306.65,305.68,305.85,6876.0,306.05,306.65,305.68,305.85,6876.0
2022-05-05 14:30:00,305.72,306.05,305.42,305.89,2900.0,305.72,306.05,305.42,305.89,2900.0
2022-05-05 14:35:00,305.68,306.86,305.68,306.86,2244.0,305.68,306.86,305.68,306.86,2244.0
2022-05-05 14:40:00,306.63,307.02,306.18,306.92,2525.0,306.63,307.02,306.18,306.92,2525.0
2022-05-05 14:45:00,307.03,307.74,306.96,307.11,3178.0,307.03,307.74,306.96,307.11,3178.0
2022-05-05 14:50:00,307.17,308.59,307.16,307.53,3100.0,307.17,308.59,307.16,307.53,3100.0
2022-05-05 14:55:00,307.13,307.45,306.58,307.07,3436.0,307.13,307.45,306.58,307.07,3436.0
2022-05-05 15:00:00,307.01,307.2,306.17,306.17,1601.0,307.01,307.2,306.17,306.17,1601.0
2022-05-05 15:05:00,305.95,306.87,305.78,306.65,4695.0,305.95,306.87,305.78,306.65,4695.0
2022-05-05 15:10:00,306.34,306.35,305.24,305.24,5946.0,306.34,306.35,305.24,305.24,5946.0
2022-05-05 15:15:00,305.48,305.81,305.37,305.73,4789.0,305.48,305.81,305.37,305.73,4789.0
2022-05-05 15:20:00,306.07,306.22,305.25,305.81,5910.0,306.07,306.22,305.25,305.81,5910.0
2022-05-05 15:25:00,305.51,306.07,305.16,305.52,4617.0,305.51,306.07,305.16,305.52,4617.0
2022-05-05 15:30:00,305.48,306.74,304.72,306.74,9494.0,305.48,306.74,304.72,306.74,9494.0
2022-05-05 15:35:00,306.82,307.46,306.22,307.0,8315.0,306.82,307.46,306.22,307.0,8315.0
2022-05-05 15:40:00,307.76,308.06,307.19,307.63,8196.0,307.76,308.06,307.19,307.63,8196.0
2022-05-05 15:45:00,307.95,308.13,306.2,306.23,25336.0,307.95,308.13,306.2,306.23,25336.0
2022-05-05 15:50:00,306.41,309.23,306.29,308.17,23755.0,306.41,309.23,306.29,308.17,23755.0
2022-05-05 15:55:00,308.17,309.5,308.08,309.2,38542.0,308.17,309.5,308.08,309.2,38542.0
2022-05-06 09:30:00,302.02,306.0,298.47,301.22,19314.0,302.02,306.0,298.47,301.22,19314.0
2022-05-06 09:35:00,300.52,301.01,292.55,293.78,29265.0,300.52,301.01,292.55,293.78,29265.0
2022-05-06 09:40:00,292.81,298.09,292.81,294.78,12525.0,292.81,298.09,292.81,294.78,12525.0
2022-05-06 09:45:00,294.42,294.42,290.52,290.9,16607.0,294.42,294.42,290.52,290.9,16607.0
2022-05-06 09:50:00,290.59,291.77,286.9,288.76,11888.0,290.59,291.77,286.9,288.76,11888.0
2022-05-06 09:55:00,288.02,289.93,286.07,289.93,9337.0,288.02,289.93,286.07,289.93,9337.0
2022-05-06 10:00:00,287.85,292.2,287.85,292.2,9480.0,287.85,292.2,287.85,292.2,9480.0
2022-05-06 10:05:00,293.21,296.0,293.21,293.29,9533.0,293.21,296.0,293.21,293.29,9533.0
2022-05-06 10:10:00,292.7,295.36,292.22,294.42,7096.0,292.7,295.36,292.22,294.42,7096.0
2022-05-06 10:15:00,294.9,301.44,294.89,299.95,14617.0,294.9,301.44,294.89,299.95,14617.0
2022-05-06 10:20:00,299.94,301.65,299.0,300.38,5800.0,299.94,301.65,299.0,300.38,5800.0
2022-05-06 10:25:00,299.88,300.15,297.86,297.86,3730.0,299.88,300.15,297.86,297.86,3730.0
2022-05-06 10:30:00,297.43,300.73,297.42,297.75,5828.0,297.43,300.73,297.42,297.75,5828.0
2022-05-06 10:35:00,297.75,297.95,294.82,295.32,6794.0,297.75,297.95,294.82,295.32,6794.0
2022-05-06 10:40:00,295.11,297.06,294.64,296.2,6577.0,295.11,297.06,294.64,296.2,6577.0
2022-05-06 10:45:00,296.09,300.87,296.09,300.68,8654.0,296.09,300.87,296.09,300.68,8654.0
2022-05-06 10:50:00,301.41,301.61,299.94,300.7,3600.0,301.41,301.61,299.94,300.7,3600.0
2022-05-06 10:55:00,300.13,301.25,298.89,300.59,8322.0,300.13,301.25,298.89,300.59,8322.0
2022-05-06 11:00:00,300.43,300.58,298.41,299.08,13209.0,300.43,300.58,298.41,299.08,13209.0
2022-05-06 11:05:00,299.09,300.0,298.23,300.0,4443.0,299.09,300.0,298.23,300.0,4443.0
2022-05-06 11:10:00,299.79,300.42,298.45,300.42,6375.0,299.79,300.42,298.45,300.42,6375.0
2022-05-06 11:15:00,300.16,301.49,299.61,301.19,5079.0,300.16,301.49,299.61,301.19,5079.0
2022-05-06 11:20:00,301.11,302.57,300.45,301.87,8571.0,301.11,302.57,300.45,301.87,8571.0
2022-05-06 11:25:00,302.23,302.81,301.78,301.78,7390.0,302.23,302.81,301.78,301.78,7390.0
2022-05-06 11:30:00,302.08,303.0,300.48,300.49,5474.0,302.08,303.0,300.48,300.49,5474.0
2022-05-06 11:35:00,300.01,300.37,297.91,297.91,12211.0,300.01,300.37,297.91,297.91,12211.0
2022-05-06 11:40:00,297.95,298.98,297.79,298.22,2858.0,297.95,298.98,297.79,298.22,2858.0
2022-05-06 11:45:00,297.84,298.6,297.7,298.47,1729.0,297.84,298.6,297.7,298.47,1729.0
2022-05-06 11:50:00,298.19,299.65,297.66,297.71,3935.0,298.19,299.65,297.66,297.71,3935.0
2022-05-06 11:55:00,297.68,298.27,296.91,297.01,6050.0,297.68,298.27,296.91,297.01,6050.0
2022-05-06 12:00:00,296.82,300.26,296.75,299.72,4000.0,296.82,300.26,296.75,299.72,4000.0
2022-05-06 12:05:00,299.83,301.2,299.83,300.0,3700.0,299.83,301.2,299.83,300.0,3700.0
2022-05-06 12:10:00,299.19,299.19,296.33,296.34,4328.0,299.19,299.19,296.33,296.34,4328.0
2022-05-06 12:15:00,296.24,297.48,295.8,295.84,3310.0,296.24,297.48,295.8,295.84,3310.0
2022-05-06 12:20:00,295.84,299.0,295.84,298.37,3489.0,295.84,299.0,295.84,298.37,3489.0
2022-05-06 12:25:00,298.51,299.52,298.14,299.52,2595.0,298.51,299.52,298.14,299.52,2595.0
2022-05-06 12:30:00,299.38,299.59,298.42,298.99,2650.0,299.38,299.59,298.42,298.99,2650.0
2022-05-06 12:35:00,299.47,299.59,297.82,298.51,3955.0,299.47,299.59,297.82,298.51,3955.0
2022-05-06 12:40:00,297.74,299.07,297.74,298.62,5572.0,297.74,299.07,297.74,298.62,5572.0
2022-05-06 12:45:00,298.62,298.87,297.02,297.16,12416.0,298.62,298.87,297.02,297.16,12416.0
2022-05-06 12:50:00,297.17,298.55,296.66,297.61,10043.0,297.17,298.55,296.66,297.61,10043.0
2022-05-06 12:55:00,297.54,299.54,297.21,299.54,25469.0,297.54,299.54,297.21,299.54,25469.0
2022-05-06 13:00:00,299.14,300.12,298.41,299.5,2766.0,299.14,300.12,298.41,299.5,2766.0
2022-05-06 13:05:00,299.2,299.4,297.64,298.12,9690.0,299.2,299.4,297.64,298.12,9690.0
2022-05-06 13:10:00,298.11,298.52,297.37,297.71,5870.0,298.11,298.52,297.37,297.71,5870.0
2022-05-06 13:15:00,297.51,297.97,296.0,296.04,5712.0,297.51,297.97,296.0,296.04,5712.0
2022-05-06 13:20:00,296.14,298.54,296.03,297.8,6997.0,296.14,298.54,296.03,297.8,6997.0
2022-05-06 13:25:00,297.98,298.29,296.96,297.43,3402.0,297.98,298.29,296.96,297.43,3402.0
2022-05-06 13:30:00,297.7,297.92,296.88,297.15,6695.0,297.7,297.92,296.88,297.15,6695.0
2022-05-06 13:35:00,297.38,297.71,294.96,295.41,3699.0,297.38,297.71,294.96,295.41,3699.0
2022-05-06 13:40:00,295.11,296.51,294.29,295.31,8074.0,295.11,296.51,294.29,295.31,8074.0
2022-05-06 13:45:00,295.07,295.81,294.45,295.3,5144.0,295.07,295.81,294.45,295.3,5144.0
2022-05-06 13:50:00,295.31,295.31,294.09,294.21,7493.0,295.31,295.31,294.09,294.21,7493.0
2022-05-06 13:55:00,294.29,294.46,293.77,294.07,10415.0,294.29,294.46,293.77,294.07,10415.0
2022-05-06 14:00:00,293.83,294.58,293.16,293.73,8163.0,293.83,294.58,293.16,293.73,8163.0
2022-05-06 14:05:00,293.4,293.4,291.82,292.0,2752.0,293.4,293.4,291.82,292.0,2752.0
2022-05-06 14:10:00,292.14,293.66,292.14,293.26,5674.0,292.14,293.66,292.14,293.26,5674.0
2022-05-06 14:15:00,293.42,294.47,293.42,293.73,4800.0,293.42,294.47,293.42,293.73,4800.0
2022-05-06 14:20:00,293.22,293.46,292.73,293.45,2403.0,293.22,293.46,292.73,293.45,2403.0
2022-05-06 14:25:00,293.02,293.45,292.1,293.22,2475.0,293.02,293.45,292.1,293.22,2475.0
2022-05-06 14:30:00,292.91,293.4,292.32,292.72,5635.0,292.91,293.4,292.32,292.72,5635.0
2022-05-06 14:35:00,292.68,293.8,292.66,293.1,9408.0,292.68,293.8,292.66,293.1,9408.0
2022-05-06 14:40:00,293.01,293.82,293.01,293.18,4109.0,293.01,293.82,293.01,293.18,4109.0
2022-05-06 14:45:00,293.17,294.0,292.55,293.92,7877.0,293.17,294.0,292.55,293.92,7877.0
2022-05-06 14:50:00,294.21,295.41,293.91,295.41,7665.0,294.21,295.41,293.91,295.41,7665.0
2022-05-06 14:55:00,295.41,295.51,294.53,294.53,4645.0,295.41,295.51,294.53,294.53,4645.0
2022-05-06 15:00:00,293.82,294.17,292.94,294.17,4205.0,293.82,294.17,292.94,294.17,4205.0
2022-05-06 15:05:00,294.0,294.01,292.94,293.82,2250.0,294.0,294.01,292.94,293.82,2250.0
2022-05-06 15:10:00,293.68,294.11,293.01,293.41,5016.0,293.68,294.11,293.01,293.41,5016.0
2022-05-06 15:15:00,293.41,293.86,293.24,293.37,2404.0,293.41,293.86,293.24,293.37,2404.0
2022-05-06 15:20:00,293.13,293.13,291.68,291.7,6239.0,293.13,293.13,291.68,291.7,6239.0
2022-05-06 15:25:00,291.68,292.85,291.34,292.64,8392.0,291.68,292.85,291.34,292.64,8392.0
2022-05-06 15:30:00,292.38,293.2,292.11,292.2,6130.0,292.38,293.2,292.11,292.2,6130.0
2022-05-06 15:35:00,292.21,293.97,291.95,293.62,12222.0,292.21,293.97,291.95,293.62,12222.0
2022-05-06 15:40:00,293.65,293.87,293.2,293.52,8661.0,293.65,293.87,293.2,293.52,8661.0
2022-05-06 15:45:00,293.52,294.65,293.17,294.16,12103.0,293.52,294.65,293.17,294.16,12103.0
2022-05-06 15:50:00,294.44,295.01,293.79,294.16,17969.0,294.44,295.01,293.79,294.16,17969.0
2022-05-06 15:55:00,293.87,293.97,293.01,293.01,32059.0,293.87,293.97,293.01,293.01,32059.0
2022-05-09 09:30:00,286.5,286.5,282.52,285.25,18750.0,286.5,286.5,282.52,285.25,18750.0
2022-05-09 09:35:00,285.27,290.0,284.5,289.62,19629.0,285.27,290.0,284.5,289.62,19629.0
2022-05-09 09:40:00,289.05,290.73,285.13,288.11,19307.0,289.05,290.73,285.13,288.11,19307.0
2022-05-09 09:45:00,289.75,289.75,286.41,287.25,18201.0,289.75,289.75,286.41,287.25,18201.0
2022-05-09 09:50:00,287.57,291.49,287.24,291.23,27993.0,287.57,291.49,287.24,291.23,27993.0
2022-05-09 09:55:00,291.58,292.5,290.82,292.5,5968.0,291.58,292.5,290.82,292.5,5968.0
2022-05-09 10:00:00,291.59,295.92,290.32,293.58,16824.0,291.59,295.92,290.32,293.58,16824.0
2022-05-09 10:05:00,294.19,295.68,293.41,293.82,13259.0,294.19,295.68,293.41,293.82,13259.0
2022-05-09 10:10:00,294.15,299.82,293.97,298.84,26793.0,294.15,299.82,293.97,298.84,26793.0
2022-05-09 10:15:00,298.76,304.0,298.0,299.44,38348.0,298.76,304.0,298.0,299.44,38348.0
2022-05-09 10:20:00,299.44,300.1,297.63,298.0,11580.0,299.44,300.1,297.63,298.0,11580.0
2022-05-09 10:25:00,298.0,298.89,297.29,297.58,5273.0,298.0,298.89,297.29,297.58,5273.0
2022-05-09 10:30:00,297.14,297.5,295.38,297.5,9493.0,297.14,297.5,295.38,297.5,9493.0
2022-05-09 10:35:00,297.57,297.75,294.01,294.59,6380.0,297.57,297.75,294.01,294.59,6380.0
2022-05-09 10:40:00,294.57,297.83,294.5,297.41,5480.0,294.57,297.83,294.5,297.41,5480.0
2022-05-09 10:45:00,297.96,298.31,295.32,295.81,7894.0,297.96,298.31,295.32,295.81,7894.0
2022-05-09 10:50:00,295.95,296.44,294.52,295.14,2300.0,295.95,296.44,294.52,295.14,2300.0
2022-05-09 10:55:00,294.61,295.46,293.46,294.44,5670.0,294.61,295.46,293.46,294.44,5670.0
2022-05-09 11:00:00,294.23,295.5,294.22,294.74,5829.0,294.23,295.5,294.22,294.74,5829.0
2022-05-09 11:05:00,294.62,294.72,291.91,291.97,4159.0,294.62,294.72,291.91,291.97,4159.0
2022-05-09 11:10:00,292.5,292.95,290.91,290.91,6996.0,292.5,292.95,290.91,290.91,6996.0
2022-05-09 11:15:00,290.94,293.62,290.94,291.8,7884.0,290.94,293.62,290.94,291.8,7884.0
2022-05-09 11:20:00,291.79,291.83,290.77,291.38,2000.0,291.79,291.83,290.77,291.38,2000.0
2022-05-09 11:25:00,291.21,291.62,290.24,291.45,5990.0,291.21,291.62,290.24,291.45,5990.0
2022-05-09 11:30:00,291.47,292.0,290.47,291.8,3534.0,291.47,292.0,290.47,291.8,3534.0
2022-05-09 11:35:00,292.38,293.1,291.4,293.1,7919.0,292.38,293.1,291.4,293.1,7919.0
2022-05-09 11:40:00,293.46,295.72,293.08,294.8,4507.0,293.46,295.72,293.08,294.8,4507.0
2022-05-09 11:45:00,294.36,294.84,293.57,294.13,3468.0,294.36,294.84,293.57,294.13,3468.0
2022-05-09 11:50:00,293.74,294.66,293.33,293.33,2366.0,293.74,294.66,293.33,293.33,2366.0
2022-05-09 11:55:00,294.28,295.7,294.28,294.82,5399.0,294.28,295.7,294.28,294.82,5399.0
2022-05-09 12:00:00,295.31,295.31,294.03,294.39,2384.0,295.31,295.31,294.03,294.39,2384.0
2022-05-09 12:05:00,294.68,297.58,294.68,296.56,3421.0,294.68,297.58,294.68,296.56,3421.0
2022-05-09 12:10:00,297.26,298.44,297.06,298.38,3117.0,297.26,298.44,297.06,298.38,3117.0
2022-05-09 12:15:00,298.45,299.36,298.45,298.98,3550.0,298.45,299.36,298.45,298.98,3550.0
2022-05-09 12:20:00,298.21,299.36,297.89,299.19,3729.0,298.21,299.36,297.89,299.19,3729.0
2022-05-09 12:25:00,299.4,299.48,298.34,298.6,1804.0,299.4,299.48,298.34,298.6,1804.0
2022-05-09 12:30:00,298.71,300.5,298.29,300.02,11834.0,298.71,300.5,298.29,300.02,11834.0
2022-05-09 12:35:00,299.62,300.27,297.95,298.09,4004.0,299.62,300.27,297.95,298.09,4004.0
2022-05-09 12:40:00,298.11,298.35,296.97,297.43,5414.0,298.11,298.35,296.97,297.43,5414.0
2022-05-09 12:45:00,296.94,297.93,296.65,297.93,1955.0,296.94,297.93,296.65,297.93,1955.0
2022-05-09 12:50:00,297.36,298.58,297.09,297.37,14533.0,297.36,298.58,297.09,297.37,14533.0
2022-05-09 12:55:00,297.04,299.25,297.04,297.8,8804.0,297.04,299.25,297.04,297.8,8804.0
2022-05-09 13:00:00,297.78,298.06,296.86,297.94,3538.0,297.78,298.06,296.86,297.94,3538.0
2022-05-09 13:05:00,297.62,298.17,296.97,297.38,2940.0,297.62,298.17,296.97,297.38,2940.0
2022-05-09 13:10:00,297.1,297.4,296.61,297.11,2314.0,297.1,297.4,296.61,297.11,2314.0
2022-05-09 13:15:00,297.03,297.2,296.17,296.63,1422.0,297.03,297.2,296.17,296.63,1422.0
2022-05-09 13:20:00,296.32,296.35,295.63,295.63,6897.0,296.32,296.35,295.63,295.63,6897.0
2022-05-09 13:25:00,296.03,297.08,296.02,297.0,4931.0,296.03,297.08,296.02,297.0,4931.0
2022-05-09 13:30:00,296.99,297.86,296.06,296.68,3352.0,296.99,297.86,296.06,296.68,3352.0
2022-05-09 13:35:00,296.31,296.52,295.44,295.76,2412.0,296.31,296.52,295.44,295.76,2412.0
2022-05-09 13:40:00,295.85,298.28,295.52,298.02,2148.0,295.85,298.28,295.52,298.02,2148.0
2022-05-09 13:45:00,298.33,298.6,297.43,297.43,3306.0,298.33,298.6,297.43,297.43,3306.0
2022-05-09 13:50:00,296.96,297.78,295.62,296.65,10784.0,296.96,297.78,295.62,296.65,10784.0
2022-05-09 13:55:00,296.65,297.8,296.36,297.8,2370.0,296.65,297.8,296.36,297.8,2370.0
2022-05-09 14:00:00,298.02,298.55,297.28,297.31,3920.0,298.02,298.55,297.28,297.31,3920.0
2022-05-09 14:05:00,297.64,297.98,296.79,297.06,3020.0,297.64,297.98,296.79,297.06,3020.0
2022-05-09 14:10:00,297.0,298.15,296.81,297.22,3608.0,297.0,298.15,296.81,297.22,3608.0
2022-05-09 14:15:00,297.36,298.86,297.36,298.86,5100.0,297.36,298.86,297.36,298.86,5100.0
2022-05-09 14:20:00,298.57,299.6,297.59,297.59,12868.0,298.57,299.6,297.59,297.59,12868.0
2022-05-09 14:25:00,297.62,297.84,295.91,296.19,5431.0,297.62,297.84,295.91,296.19,5431.0
2022-05-09 14:30:00,296.37,296.37,294.3,294.73,13314.0,296.37,296.37,294.3,294.73,13314.0
2022-05-09 14:35:00,294.74,295.31,293.99,294.92,6418.0,294.74,295.31,293.99,294.92,6418.0
2022-05-09 14:40:00,294.92,295.2,293.62,293.63,7305.0,294.92,295.2,293.62,293.63,7305.0
2022-05-09 14:45:00,293.72,294.88,293.7,293.98,7473.0,293.72,294.88,293.7,293.98,7473.0
2022-05-09 14:50:00,293.42,294.67,292.93,294.43,12547.0,293.42,294.67,292.93,294.43,12547.0
2022-05-09 14:55:00,294.53,294.98,293.98,294.47,19220.0,294.53,294.98,293.98,294.47,19220.0
2022-05-09 15:00:00,294.79,295.47,294.09,294.38,11426.0,294.79,295.47,294.09,294.38,11426.0
2022-05-09 15:05:00,294.8,295.08,293.54,293.54,11048.0,294.8,295.08,293.54,293.54,11048.0
2022-05-09 15:10:00,294.33,296.58,294.33,296.16,2840.0,294.33,296.58,294.33,296.16,2840.0
2022-05-09 15:15:00,296.58,297.28,294.54,294.74,11748.0,296.58,297.28,294.54,294.74,11748.0
2022-05-09 15:20:00,294.52,294.82,292.36,292.97,7660.0,294.52,294.82,292.36,292.97,7660.0
2022-05-09 15:25:00,292.7,293.24,292.02,292.3,8730.0,292.7,293.24,292.02,292.3,8730.0
2022-05-09 15:30:00,292.29,292.47,291.14,291.44,9129.0,292.29,292.47,291.14,291.44,9129.0
2022-05-09 15:35:00,291.18,292.32,290.76,292.31,6930.0,291.18,292.32,290.76,292.31,6930.0
2022-05-09 15:40:00,292.31,292.31,290.71,290.94,10126.0,292.31,292.31,290.71,290.94,10126.0
2022-05-09 15:45:00,290.68,290.75,288.58,288.78,21811.0,290.68,290.75,288.58,288.78,21811.0
2022-05-09 15:50:00,289.0,290.48,288.62,289.85,23280.0,289.0,290.48,288.62,289.85,23280.0
2022-05-09 15:55:00,290.0,291.63,289.97,290.29,36311.0,290.0,291.63,289.97,290.29,36311.0
2022-05-10 09:30:00,296.3,296.85,295.92,295.93,626.0,296.3,296.85,295.92,295.93,626.0
2022-05-10 09:35:00,295.17,295.17,290.91,291.95,11683.0,295.17,295.17,290.91,291.95,11683.0
2022-05-10 09:40:00,291.93,292.35,288.0,288.0,4947.0,291.93,292.35,288.0,288.0,4947.0
2022-05-10 09:45:00,287.08,287.08,283.23,284.5,15505.0,287.08,287.08,283.23,284.5,15505.0
2022-05-10 09:50:00,284.99,287.93,284.12,286.7,7844.0,284.99,287.93,284.12,286.7,7844.0
2022-05-10 09:55:00,287.23,288.0,286.17,287.31,4062.0,287.23,288.0,286.17,287.31,4062.0
2022-05-10 10:00:00,286.36,290.0,283.84,289.45,21336.0,286.36,290.0,283.84,289.45,21336.0
2022-05-10 10:05:00,289.96,291.57,289.2,289.73,15386.0,289.96,291.57,289.2,289.73,15386.0
2022-05-10 10:10:00,289.84,290.13,288.4,289.26,2826.0,289.84,290.13,288.4,289.26,2826.0
2022-05-10 10:15:00,289.27,290.24,288.06,288.06,7261.0,289.27,290.24,288.06,288.06,7261.0
2022-05-10 10:20:00,288.63,289.87,286.88,287.8,5744.0,288.63,289.87,286.88,287.8,5744.0
2022-05-10 10:25:00,287.27,287.27,285.59,286.44,4131.0,287.27,287.27,285.59,286.44,4131.0
2022-05-10 10:30:00,286.48,287.58,286.34,286.82,10139.0,286.48,287.58,286.34,286.82,10139.0
2022-05-10 10:35:00,286.99,287.69,285.39,285.39,3748.0,286.99,287.69,285.39,285.39,3748.0
2022-05-10 10:40:00,284.99,285.52,282.43,283.36,7472.0,284.99,285.52,282.43,283.36,7472.0
2022-05-10 10:45:00,283.5,284.01,281.9,282.6,6579.0,283.5,284.01,281.9,282.6,6579.0
2022-05-10 10:50:00,282.69,284.67,281.5,284.67,18977.0,282.69,284.67,281.5,284.67,18977.0
2022-05-10 10:55:00,283.28,283.99,282.64,283.22,3234.0,283.28,283.99,282.64,283.22,3234.0
2022-05-10 11:00:00,282.93,283.22,280.96,281.0,4229.0,282.93,283.22,280.96,281.0,4229.0
2022-05-10 11:05:00,280.32,281.4,279.45,280.9,12166.0,280.32,281.4,279.45,280.9,12166.0
2022-05-10 11:10:00,280.07,281.62,279.52,280.3,10594.0,280.07,281.62,279.52,280.3,10594.0
2022-05-10 11:15:00,280.94,283.73,280.24,283.44,7901.0,280.94,283.73,280.24,283.44,7901.0
2022-05-10 11:20:00,283.26,283.3,279.98,279.98,2941.0,283.26,283.3,279.98,279.98,2941.0
2022-05-10 11:25:00,279.42,280.64,278.97,280.64,5760.0,279.42,280.64,278.97,280.64,5760.0
2022-05-10 11:30:00,280.71,281.78,279.43,280.02,3370.0,280.71,281.78,279.43,280.02,3370.0
2022-05-10 11:35:00,279.66,282.11,279.66,282.11,3595.0,279.66,282.11,279.66,282.11,3595.0
2022-05-10 11:40:00,281.16,281.77,280.15,281.11,2359.0,281.16,281.77,280.15,281.11,2359.0
2022-05-10 11:45:00,281.44,281.78,280.15,281.43,3003.0,281.44,281.78,280.15,281.43,3003.0
2022-05-10 11:50:00,280.61,281.06,279.52,281.06,5649.0,280.61,281.06,279.52,281.06,5649.0
2022-05-10 11:55:00,279.98,282.23,279.38,281.7,6567.0,279.98,282.23,279.38,281.7,6567.0
2022-05-10 12:00:00,282.74,284.4,282.73,284.4,5113.0,282.74,284.4,282.73,284.4,5113.0
2022-05-10 12:05:00,283.74,284.4,281.48,282.42,2618.0,283.74,284.4,281.48,282.42,2618.0
2022-05-10 12:10:00,281.18,282.33,279.3,281.39,4690.0,281.18,282.33,279.3,281.39,4690.0
2022-05-10 12:15:00,282.11,282.25,281.42,282.23,2926.0,282.11,282.25,281.42,282.23,2926.0
2022-05-10 12:20:00,281.39,282.24,280.95,281.87,2304.0,281.39,282.24,280.95,281.87,2304.0
2022-05-10 12:25:00,282.19,282.86,281.67,282.16,4248.0,282.19,282.86,281.67,282.16,4248.0
2022-05-10 12:30:00,282.69,283.07,280.04,280.51,4249.0,282.69,283.07,280.04,280.51,4249.0
2022-05-10 12:35:00,281.05,281.92,280.36,280.36,3423.0,281.05,281.92,280.36,280.36,3423.0
2022-05-10 12:40:00,280.6,282.85,280.6,282.85,4632.0,280.6,282.85,280.6,282.85,4632.0
2022-05-10 12:45:00,282.96,284.99,282.81,284.99,3232.0,282.96,284.99,282.81,284.99,3232.0
2022-05-10 12:50:00,285.31,285.31,282.2,282.92,2991.0,285.31,285.31,282.2,282.92,2991.0
2022-05-10 12:55:00,282.67,283.0,281.98,282.67,2766.0,282.67,283.0,281.98,282.67,2766.0
2022-05-10 13:00:00,282.73,285.25,282.41,284.38,2231.0,282.73,285.25,282.41,284.38,2231.0
2022-05-10 13:05:00,286.19,286.56,285.1,286.56,2218.0,286.19,286.56,285.1,286.56,2218.0
2022-05-10 13:10:00,285.71,286.11,284.46,285.69,2287.0,285.71,286.11,284.46,285.69,2287.0
2022-05-10 13:15:00,285.32,286.31,284.4,285.09,4542.0,285.32,286.31,284.4,285.09,4542.0
2022-05-10 13:20:00,285.82,285.83,283.99,285.03,5087.0,285.82,285.83,283.99,285.03,5087.0
2022-05-10 13:25:00,285.03,288.5,284.42,288.5,3370.0,285.03,288.5,284.42,288.5,3370.0
2022-05-10 13:30:00,288.99,289.94,288.84,289.92,7867.0,288.99,289.94,288.84,289.92,7867.0
2022-05-10 13:35:00,289.95,291.7,289.91,291.32,4083.0,289.95,291.7,289.91,291.32,4083.0
2022-05-10 13:40:00,292.12,293.8,292.12,292.61,4481.0,292.12,293.8,292.12,292.61,4481.0
2022-05-10 13:45:00,292.26,293.58,292.26,293.31,1192.0,292.26,293.58,292.26,293.31,1192.0
2022-05-10 13:50:00,294.49,294.88,292.88,293.76,4893.0,294.49,294.88,292.88,293.76,4893.0
2022-05-10 13:55:00,292.81,294.57,292.32,294.16,8554.0,292.81,294.57,292.32,294.16,8554.0
2022-05-10 14:00:00,294.16,294.98,293.55,293.59,7764.0,294.16,294.98,293.55,293.59,7764.0
2022-05-10 14:05:00,293.59,293.69,292.42,292.71,2971.0,293.59,293.69,292.42,292.71,2971.0
2022-05-10 14:10:00,292.88,294.93,292.32,294.93,5838.0,292.88,294.93,292.32,294.93,5838.0
2022-05-10 14:15:00,294.42,294.42,291.8,293.0,3001.0,294.42,294.42,291.8,293.0,3001.0
2022-05-10 14:20:00,292.79,293.39,291.65,292.13,4107.0,292.79,293.39,291.65,292.13,4107.0
2022-05-10 14:25:00,292.21,292.38,289.99,291.09,3130.0,292.21,292.38,289.99,291.09,3130.0
2022-05-10 14:30:00,292.12,292.37,291.05,291.97,2918.0,292.12,292.37,291.05,291.97,2918.0
2022-05-10 14:35:00,292.01,293.29,291.88,292.58,2771.0,292.01,293.29,291.88,292.58,2771.0
2022-05-10 14:40:00,292.76,294.91,291.79,294.71,4006.0,292.76,294.91,291.79,294.71,4006.0
2022-05-10 14:45:00,294.57,294.57,292.37,292.74,4730.0,294.57,294.57,292.37,292.74,4730.0
2022-05-10 14:50:00,293.24,294.23,292.83,294.23,1602.0,293.24,294.23,292.83,294.23,1602.0
2022-05-10 14:55:00,294.25,294.3,291.93,293.91,3774.0,294.25,294.3,291.93,293.91,3774.0
2022-05-10 15:00:00,293.91,294.01,293.21,293.6,3631.0,293.91,294.01,293.21,293.6,3631.0
2022-05-10 15:05:00,294.05,295.16,293.15,293.15,5327.0,294.05,295.16,293.15,293.15,5327.0
2022-05-10 15:10:00,292.87,293.54,292.72,293.54,3762.0,292.87,293.54,292.72,293.54,3762.0
2022-05-10 15:15:00,294.21,294.21,292.37,292.96,3658.0,294.21,294.21,292.37,292.96,3658.0
2022-05-10 15:20:00,292.6,292.76,291.81,291.81,2711.0,292.6,292.76,291.81,291.81,2711.0
2022-05-10 15:25:00,291.31,291.31,290.29,290.81,5220.0,291.31,291.31,290.29,290.81,5220.0
2022-05-10 15:30:00,290.39,291.14,289.76,290.81,7088.0,290.39,291.14,289.76,290.81,7088.0
2022-05-10 15:35:00,290.83,291.21,289.94,290.31,5313.0,290.83,291.21,289.94,290.31,5313.0
2022-05-10 15:40:00,289.99,290.49,289.27,289.29,9897.0,289.99,290.49,289.27,289.29,9897.0
2022-05-10 15:45:00,289.47,290.98,288.75,290.81,10298.0,289.47,290.98,288.75,290.81,10298.0
2022-05-10 15:50:00,290.33,290.83,288.95,290.75,19466.0,290.33,290.83,288.95,290.75,19466.0
2022-05-10 15:55:00,290.6,290.6,289.32,289.83,38198.0,290.6,290.6,289.32,289.83,38198.0
2022-05-11 09:30:00,286.68,289.62,283.01,284.8,7587.0,286.68,289.62,283.01,284.8,7587.0
2022-05-11 09:35:00,283.17,283.17,278.57,281.55,14131.0,283.17,283.17,278.57,281.55,14131.0
2022-05-11 09:40:00,284.31,286.92,283.48,286.13,2920.0,284.31,286.92,283.48,286.13,2920.0
2022-05-11 09:45:00,287.09,290.24,284.5,289.98,13945.0,287.09,290.24,284.5,289.98,13945.0
2022-05-11 09:50:00,291.5,295.17,291.41,294.18,11809.0,291.5,295.17,291.41,294.18,11809.0
2022-05-11 09:55:00,293.63,294.83,291.32,293.0,5588.0,293.63,294.83,291.32,293.0,5588.0
2022-05-11 10:00:00,293.0,294.62,292.14,293.81,4255.0,293.0,294.62,292.14,293.81,4255.0
2022-05-11 10:05:00,292.6,295.0,291.0,294.17,7743.0,292.6,295.0,291.0,294.17,7743.0
2022-05-11 10:10:00,293.37,295.0,292.21,294.03,4516.0,293.37,295.0,292.21,294.03,4516.0
2022-05-11 10:15:00,293.56,296.73,293.55,296.73,3478.0,293.56,296.73,293.55,296.73,3478.0
2022-05-11 10:20:00,295.84,298.18,295.08,296.7,5260.0,295.84,298.18,295.08,296.7,5260.0
2022-05-11 10:25:00,296.71,296.71,294.49,295.62,4837.0,296.71,296.71,294.49,295.62,4837.0
2022-05-11 10:30:00,296.98,297.53,294.3,295.2,3700.0,296.98,297.53,294.3,295.2,3700.0
2022-05-11 10:35:00,294.87,296.8,293.64,295.46,4188.0,294.87,296.8,293.64,295.46,4188.0
2022-05-11 10:40:00,295.95,297.03,295.37,296.39,1425.0,295.95,297.03,295.37,296.39,1425.0
2022-05-11 10:45:00,296.3,296.3,294.44,294.44,887.0,296.3,296.3,294.44,294.44,887.0
2022-05-11 10:50:00,293.26,293.31,291.02,291.21,2177.0,293.26,293.31,291.02,291.21,2177.0
2022-05-11 10:55:00,291.82,292.43,290.01,290.01,1300.0,291.82,292.43,290.01,290.01,1300.0
2022-05-11 11:00:00,289.61,290.49,288.8,290.2,2076.0,289.61,290.49,288.8,290.2,2076.0
2022-05-11 11:05:00,290.46,290.83,289.58,290.03,1117.0,290.46,290.83,289.58,290.03,1117.0
2022-05-11 11:10:00,290.18,291.88,290.18,291.88,2417.0,290.18,291.88,290.18,291.88,2417.0
2022-05-11 11:15:00,290.91,290.91,288.0,288.54,7971.0,290.91,290.91,288.0,288.54,7971.0
2022-05-11 11:20:00,288.83,290.63,288.44,289.79,2387.0,288.83,290.63,288.44,289.79,2387.0
2022-05-11 11:25:00,289.36,291.56,289.28,291.5,1440.0,289.36,291.56,289.28,291.5,1440.0
2022-05-11 11:30:00,291.06,292.24,290.68,291.11,2050.0,291.06,292.24,290.68,291.11,2050.0
2022-05-11 11:35:00,291.4,294.1,290.46,294.1,5685.0,291.4,294.1,290.46,294.1,5685.0
2022-05-11 11:40:00,294.08,294.36,293.48,293.93,1687.0,294.08,294.36,293.48,293.93,1687.0
2022-05-11 11:45:00,292.87,292.87,292.1,292.57,1714.0,292.87,292.87,292.1,292.57,1714.0
2022-05-11 11:50:00,292.1,292.1,290.78,291.04,900.0,292.1,292.1,290.78,291.04,900.0
2022-05-11 11:55:00,290.43,290.91,290.0,290.91,2133.0,290.43,290.91,290.0,290.91,2133.0
2022-05-11 12:00:00,290.55,290.55,289.69,290.3,906.0,290.55,290.55,289.69,290.3,906.0
2022-05-11 12:05:00,290.9,291.2,290.55,290.55,1900.0,290.9,291.2,290.55,290.55,1900.0
2022-05-11 12:10:00,290.53,290.84,290.07,290.58,900.0,290.53,290.84,290.07,290.58,900.0
2022-05-11 12:15:00,290.29,291.02,290.0,290.0,1600.0,290.29,291.02,290.0,290.0,1600.0
2022-05-11 12:20:00,290.0,291.76,290.0,290.47,3594.0,290.0,291.76,290.0,290.47,3594.0
2022-05-11 12:25:00,290.0,290.34,285.1,285.65,8276.0,290.0,290.34,285.1,285.65,8276.0
2022-05-11 12:30:00,285.16,285.34,284.0,285.21,7718.0,285.16,285.34,284.0,285.21,7718.0
2022-05-11 12:35:00,284.62,286.05,284.62,285.84,9832.0,284.62,286.05,284.62,285.84,9832.0
2022-05-11 12:40:00,285.72,286.22,285.0,285.0,1700.0,285.72,286.22,285.0,285.0,1700.0
2022-05-11 12:45:00,285.0,285.92,284.7,285.92,1300.0,285.0,285.92,284.7,285.92,1300.0
2022-05-11 12:50:00,286.25,286.25,285.64,285.75,1243.0,286.25,286.25,285.64,285.75,1243.0
2022-05-11 12:55:00,285.86,285.86,284.16,285.4,1510.0,285.86,285.86,284.16,285.4,1510.0
2022-05-11 13:00:00,284.59,285.63,284.0,284.0,3680.0,284.59,285.63,284.0,284.0,3680.0
2022-05-11 13:05:00,284.57,284.57,283.09,283.09,2896.0,284.57,284.57,283.09,283.09,2896.0
2022-05-11 13:10:00,283.71,283.94,283.39,283.47,1600.0,283.71,283.94,283.39,283.47,1600.0
2022-05-11 13:15:00,284.01,284.73,283.85,283.85,2100.0,284.01,284.73,283.85,283.85,2100.0
2022-05-11 13:20:00,283.95,284.6,283.34,284.51,4584.0,283.95,284.6,283.34,284.51,4584.0
2022-05-11 13:25:00,284.52,284.52,281.58,281.59,7850.0,284.52,284.52,281.58,281.59,7850.0
2022-05-11 13:30:00,281.76,282.94,281.59,282.9,4516.0,281.76,282.94,281.59,282.9,4516.0
2022-05-11 13:35:00,283.91,284.13,282.29,282.29,1835.0,283.91,284.13,282.29,282.29,1835.0
2022-05-11 13:40:00,281.43,282.4,281.17,281.86,1294.0,281.43,282.4,281.17,281.86,1294.0
2022-05-11 13:45:00,281.86,282.4,281.21,281.79,5099.0,281.86,282.4,281.21,281.79,5099.0
2022-05-11 13:50:00,282.56,283.15,281.74,282.29,2598.0,282.56,283.15,281.74,282.29,2598.0
2022-05-11 13:55:00,282.49,282.57,281.01,281.01,2976.0,282.49,282.57,281.01,281.01,2976.0
2022-05-11 14:00:00,281.53,283.85,281.44,283.44,5402.0,281.53,283.85,281.44,283.44,5402.0
2022-05-11 14:05:00,283.2,283.48,282.35,282.44,2622.0,283.2,283.48,282.35,282.44,2622.0
2022-05-11 14:10:00,282.57,283.0,282.57,282.85,1000.0,282.57,283.0,282.57,282.85,1000.0
2022-05-11 14:15:00,283.37,284.95,282.89,284.69,2900.0,283.37,284.95,282.89,284.69,2900.0
2022-05-11 14:20:00,284.36,284.36,282.83,282.94,3450.0,284.36,284.36,282.83,282.94,3450.0
2022-05-11 14:25:00,284.18,285.65,283.6,283.94,2247.0,284.18,285.65,283.6,283.94,2247.0
2022-05-11 14:30:00,283.56,285.05,283.1,285.05,1300.0,283.56,285.05,283.1,285.05,1300.0
2022-05-11 14:35:00,285.39,285.95,284.59,285.18,3865.0,285.39,285.95,284.59,285.18,3865.0
2022-05-11 14:40:00,285.5,286.84,284.52,286.83,2000.0,285.5,286.84,284.52,286.83,2000.0
2022-05-11 14:45:00,286.99,287.41,285.27,285.61,3104.0,286.99,287.41,285.27,285.61,3104.0
2022-05-11 14:50:00,285.29,285.87,284.64,285.38,2505.0,285.29,285.87,284.64,285.38,2505.0
2022-05-11 14:55:00,285.54,285.65,284.73,285.17,5341.0,285.54,285.65,284.73,285.17,5341.0
2022-05-11 15:00:00,284.9,284.9,283.47,283.47,8926.0,284.9,284.9,283.47,283.47,8926.0
2022-05-11 15:05:00,283.5,284.32,283.12,283.52,2621.0,283.5,284.32,283.12,283.52,2621.0
2022-05-11 15:10:00,284.03,284.44,283.47,283.72,3409.0,284.03,284.44,283.47,283.72,3409.0
2022-05-11 15:15:00,283.56,283.97,282.76,283.75,5318.0,283.56,283.97,282.76,283.75,5318.0
2022-05-11 15:20:00,283.41,283.56,281.39,281.39,6623.0,283.41,283.56,281.39,281.39,6623.0
2022-05-11 15:25:00,281.92,282.68,281.23,281.41,5824.0,281.92,282.68,281.23,281.41,5824.0
2022-05-11 15:30:00,281.42,282.57,281.03,281.66,5261.0,281.42,282.57,281.03,281.66,5261.0
2022-05-11 15:35:00,281.56,281.56,280.5,280.55,6437.0,281.56,281.56,280.5,280.55,6437.0
2022-05-11 15:40:00,280.35,280.56,280.05,280.15,7311.0,280.35,280.56,280.05,280.15,7311.0
2022-05-11 15:45:00,280.45,280.87,279.79,280.13,18163.0,280.45,280.87,279.79,280.13,18163.0
2022-05-11 15:50:00,280.27,280.46,279.61,279.94,18496.0,280.27,280.46,279.61,279.94,18496.0
2022-05-11 15:55:00,280.22,280.54,277.84,279.86,54885.0,280.22,280.54,277.84,279.86,54885.0
2022-05-12 09:30:00,275.05,276.23,271.52,271.52,16063.0,275.05,276.23,271.52,271.52,16063.0
2022-05-12 09:35:00,272.0,274.12,270.96,272.08,10791.0,272.0,274.12,270.96,272.08,10791.0
2022-05-12 09:40:00,271.89,276.0,271.89,275.97,6039.0,271.89,276.0,271.89,275.97,6039.0
2022-05-12 09:45:00,275.73,279.03,274.61,276.6,8083.0,275.73,279.03,274.61,276.6,8083.0
2022-05-12 09:50:00,277.51,278.64,275.87,277.68,5648.0,277.51,278.64,275.87,277.68,5648.0
2022-05-12 09:55:00,278.09,278.09,274.99,276.33,6953.0,278.09,278.09,274.99,276.33,6953.0
2022-05-12 10:00:00,276.28,277.23,274.0,277.22,12185.0,276.28,277.23,274.0,277.22,12185.0
2022-05-12 10:05:00,278.04,281.59,277.8,281.59,12628.0,278.04,281.59,277.8,281.59,12628.0
2022-05-12 10:10:00,281.9,283.53,281.08,281.9,8079.0,281.9,283.53,281.08,281.9,8079.0
2022-05-12 10:15:00,281.42,281.97,279.01,281.19,9885.0,281.42,281.97,279.01,281.19,9885.0
2022-05-12 10:20:00,281.96,284.59,281.0,284.19,19878.0,281.96,284.59,281.0,284.19,19878.0
2022-05-12 10:25:00,283.55,286.3,282.88,282.92,26896.0,283.55,286.3,282.88,282.92,26896.0
2022-05-12 10:30:00,283.84,284.94,283.6,283.62,6533.0,283.84,284.94,283.6,283.62,6533.0
2022-05-12 10:35:00,284.28,284.28,280.79,282.65,5224.0,284.28,284.28,280.79,282.65,5224.0
2022-05-12 10:40:00,283.12,284.96,282.67,283.41,8454.0,283.12,284.96,282.67,283.41,8454.0
2022-05-12 10:45:00,284.18,286.3,284.18,285.48,11323.0,284.18,286.3,284.18,285.48,11323.0
2022-05-12 10:50:00,286.05,288.47,286.05,287.87,6515.0,286.05,288.47,286.05,287.87,6515.0
2022-05-12 10:55:00,287.35,288.22,286.7,287.93,2785.0,287.35,288.22,286.7,287.93,2785.0
2022-05-12 11:00:00,288.0,288.49,287.26,288.0,6803.0,288.0,288.49,287.26,288.0,6803.0
2022-05-12 11:05:00,288.0,288.92,287.19,288.63,7672.0,288.0,288.92,287.19,288.63,7672.0
2022-05-12 11:10:00,289.43,289.72,287.0,287.0,2618.0,289.43,289.72,287.0,287.0,2618.0
2022-05-12 11:15:00,287.68,287.68,287.56,287.56,459.0,287.68,287.68,287.56,287.56,459.0
2022-05-12 11:20:00,288.07,288.08,286.54,287.25,4209.0,288.07,288.08,286.54,287.25,4209.0
2022-05-12 11:25:00,287.96,288.05,285.8,286.44,4550.0,287.96,288.05,285.8,286.44,4550.0
2022-05-12 11:30:00,287.46,287.72,286.06,286.65,4447.0,287.46,287.72,286.06,286.65,4447.0
2022-05-12 11:35:00,287.01,287.72,286.78,287.52,1740.0,287.01,287.72,286.78,287.52,1740.0
2022-05-12 11:40:00,288.13,288.13,285.97,285.97,1310.0,288.13,288.13,285.97,285.97,1310.0
2022-05-12 11:45:00,285.79,286.03,284.39,284.39,5916.0,285.79,286.03,284.39,284.39,5916.0
2022-05-12 11:50:00,284.04,284.04,281.26,283.21,4177.0,284.04,284.04,281.26,283.21,4177.0
2022-05-12 11:55:00,283.14,283.32,282.51,282.62,1709.0,283.14,283.32,282.51,282.62,1709.0
2022-05-12 12:00:00,281.73,282.12,281.1,282.1,3623.0,281.73,282.12,281.1,282.1,3623.0
2022-05-12 12:05:00,282.11,283.02,281.96,282.85,1798.0,282.11,283.02,281.96,282.85,1798.0
2022-05-12 12:10:00,282.1,282.53,280.99,282.53,1229.0,282.1,282.53,280.99,282.53,1229.0
2022-05-12 12:15:00,281.94,282.75,281.31,282.75,1325.0,281.94,282.75,281.31,282.75,1325.0
2022-05-12 12:20:00,282.82,284.27,282.4,283.73,2909.0,282.82,284.27,282.4,283.73,2909.0
2022-05-12 12:25:00,283.98,283.98,283.24,283.24,575.0,283.98,283.98,283.24,283.24,575.0
2022-05-12 12:30:00,284.46,286.42,284.46,286.42,905.0,284.46,286.42,284.46,286.42,905.0
2022-05-12 12:35:00,285.98,285.98,285.02,285.04,1901.0,285.98,285.98,285.02,285.04,1901.0
2022-05-12 12:40:00,284.3,285.79,283.34,285.75,3942.0,284.3,285.79,283.34,285.75,3942.0
2022-05-12 12:45:00,285.75,285.75,284.9,284.9,1378.0,285.75,285.75,284.9,284.9,1378.0
2022-05-12 12:50:00,285.53,285.82,284.79,285.53,2900.0,285.53,285.82,284.79,285.53,2900.0
2022-05-12 12:55:00,285.12,286.09,284.31,284.31,2108.0,285.12,286.09,284.31,284.31,2108.0
2022-05-12 13:00:00,282.99,284.47,282.99,283.3,734.0,282.99,284.47,282.99,283.3,734.0
2022-05-12 13:05:00,282.83,283.0,282.56,282.9,400.0,282.83,283.0,282.56,282.9,400.0
2022-05-12 13:10:00,283.52,284.59,282.85,283.69,4382.0,283.52,284.59,282.85,283.69,4382.0
2022-05-12 13:15:00,283.74,284.5,283.69,283.78,2434.0,283.74,284.5,283.69,283.78,2434.0
2022-05-12 13:20:00,284.79,284.99,283.03,283.53,2276.0,284.79,284.99,283.03,283.53,2276.0
2022-05-12 13:25:00,282.76,282.94,282.44,282.47,720.0,282.76,282.94,282.44,282.47,720.0
2022-05-12 13:30:00,282.78,284.1,282.1,282.1,1000.0,282.78,284.1,282.1,282.1,1000.0
2022-05-12 13:35:00,282.86,282.86,281.32,281.72,700.0,282.86,282.86,281.32,281.72,700.0
2022-05-12 13:40:00,281.28,281.68,280.03,280.43,3717.0,281.28,281.68,280.03,280.43,3717.0
2022-05-12 13:45:00,281.35,281.35,280.53,280.6,802.0,281.35,281.35,280.53,280.6,802.0
2022-05-12 13:50:00,280.19,280.86,279.0,279.47,7864.0,280.19,280.86,279.0,279.47,7864.0
2022-05-12 13:55:00,279.13,280.09,279.13,280.0,3318.0,279.13,280.09,279.13,280.0,3318.0
2022-05-12 14:00:00,280.26,280.97,280.26,280.61,1000.0,280.26,280.97,280.26,280.61,1000.0
2022-05-12 14:05:00,280.57,280.57,278.83,278.83,1986.0,280.57,280.57,278.83,278.83,1986.0
2022-05-12 14:10:00,278.73,278.73,277.28,277.6,3501.0,278.73,278.73,277.28,277.6,3501.0
2022-05-12 14:15:00,277.36,278.56,277.27,278.56,8187.0,277.36,278.56,277.27,278.56,8187.0
2022-05-12 14:20:00,278.98,279.27,278.12,278.13,1328.0,278.98,279.27,278.12,278.13,1328.0
2022-05-12 14:25:00,278.21,278.44,277.42,278.44,5254.0,278.21,278.44,277.42,278.44,5254.0
2022-05-12 14:30:00,278.43,279.23,277.84,277.84,900.0,278.43,279.23,277.84,277.84,900.0
2022-05-12 14:35:00,277.65,278.04,277.04,277.37,2489.0,277.65,278.04,277.04,277.37,2489.0
2022-05-12 14:40:00,277.24,277.42,276.76,276.76,1139.0,277.24,277.42,276.76,276.76,1139.0
2022-05-12 14:45:00,277.78,278.05,277.09,277.98,2500.0,277.78,278.05,277.09,277.98,2500.0
2022-05-12 14:50:00,277.69,279.54,277.32,279.54,2065.0,277.69,279.54,277.32,279.54,2065.0
2022-05-12 14:55:00,279.18,279.41,278.56,278.56,2076.0,279.18,279.41,278.56,278.56,2076.0
2022-05-12 15:00:00,278.61,280.68,278.02,280.5,10249.0,278.61,280.68,278.02,280.5,10249.0
2022-05-12 15:05:00,280.73,280.74,279.05,279.42,2530.0,280.73,280.74,279.05,279.42,2530.0
2022-05-12 15:10:00,279.6,281.0,279.05,281.0,7558.0,279.6,281.0,279.05,281.0,7558.0
2022-05-12 15:15:00,280.83,282.75,280.71,282.66,2908.0,280.83,282.75,280.71,282.66,2908.0
2022-05-12 15:20:00,283.24,285.02,283.24,285.0,5394.0,283.24,285.02,283.24,285.0,5394.0
2022-05-12 15:25:00,285.24,286.26,284.13,284.93,17259.0,285.24,286.26,284.13,284.93,17259.0
2022-05-12 15:30:00,285.12,285.73,284.55,284.56,9528.0,285.12,285.73,284.55,284.56,9528.0
2022-05-12 15:35:00,284.0,284.5,283.31,284.44,8595.0,284.0,284.5,283.31,284.44,8595.0
2022-05-12 15:40:00,284.84,285.13,283.5,283.54,7505.0,284.84,285.13,283.5,283.54,7505.0
2022-05-12 15:45:00,283.71,284.41,283.23,283.24,17712.0,283.71,284.41,283.23,283.24,17712.0
2022-05-12 15:50:00,282.87,285.28,282.87,283.49,11397.0,282.87,285.28,282.87,283.49,11397.0
2022-05-12 15:55:00,283.8,285.6,283.58,285.6,23145.0,283.8,285.6,283.58,285.6,23145.0
2022-05-13 09:30:00,290.99,290.99,290.59,290.59,300.0,290.99,290.99,290.59,290.59,300.0
2022-05-13 09:35:00,289.34,290.9,287.78,289.33,16665.0,289.34,290.9,287.78,289.33,16665.0
2022-05-13 09:40:00,289.71,293.83,289.61,293.74,9689.0,289.71,293.83,289.61,293.74,9689.0
2022-05-13 09:45:00,294.7,297.78,293.65,297.13,17099.0,294.7,297.78,293.65,297.13,17099.0
2022-05-13 09:50:00,295.98,297.47,295.15,297.32,16325.0,295.98,297.47,295.15,297.32,16325.0
2022-05-13 09:55:00,297.0,297.63,296.5,296.98,5081.0,297.0,297.63,296.5,296.98,5081.0
2022-05-13 10:00:00,297.47,298.15,296.31,296.4,10366.0,297.47,298.15,296.31,296.4,10366.0
2022-05-13 10:05:00,297.02,299.0,296.66,298.0,9863.0,297.02,299.0,296.66,298.0,9863.0
2022-05-13 10:10:00,298.0,298.0,295.02,295.97,3403.0,298.0,298.0,295.02,295.97,3403.0
2022-05-13 10:15:00,296.09,296.09,294.14,294.31,1550.0,296.09,296.09,294.14,294.31,1550.0
2022-05-13 10:20:00,294.3,295.61,293.95,295.61,3824.0,294.3,295.61,293.95,295.61,3824.0
2022-05-13 10:25:00,295.15,296.73,293.75,293.76,7560.0,295.15,296.73,293.75,293.76,7560.0
2022-05-13 10:30:00,294.08,294.31,292.66,293.88,3550.0,294.08,294.31,292.66,293.88,3550.0
2022-05-13 10:35:00,293.87,293.93,292.45,293.67,2390.0,293.87,293.93,292.45,293.67,2390.0
2022-05-13 10:40:00,293.06,293.53,292.7,293.23,10370.0,293.06,293.53,292.7,293.23,10370.0
2022-05-13 10:45:00,293.23,294.72,293.23,294.72,1668.0,293.23,294.72,293.23,294.72,1668.0
2022-05-13 10:50:00,295.41,296.98,295.4,296.98,2865.0,295.41,296.98,295.4,296.98,2865.0
2022-05-13 10:55:00,297.2,297.95,296.58,296.84,3954.0,297.2,297.95,296.58,296.84,3954.0
2022-05-13 11:00:00,296.8,297.5,296.14,296.49,3370.0,296.8,297.5,296.14,296.49,3370.0
2022-05-13 11:05:00,296.53,297.98,296.4,297.48,6824.0,296.53,297.98,296.4,297.48,6824.0
2022-05-13 11:10:00,297.48,299.06,297.12,299.04,3806.0,297.48,299.06,297.12,299.04,3806.0
2022-05-13 11:15:00,298.63,299.13,297.55,297.89,2964.0,298.63,299.13,297.55,297.89,2964.0
2022-05-13 11:20:00,298.09,299.15,298.09,298.53,2378.0,298.09,299.15,298.09,298.53,2378.0
2022-05-13 11:25:00,298.92,299.65,298.31,298.91,4856.0,298.92,299.65,298.31,298.91,4856.0
2022-05-13 11:30:00,299.37,299.65,297.25,297.31,1232.0,299.37,299.65,297.25,297.31,1232.0
2022-05-13 11:35:00,297.75,298.16,297.31,297.5,1825.0,297.75,298.16,297.31,297.5,1825.0
2022-05-13 11:40:00,296.92,298.32,296.83,298.32,4187.0,296.92,298.32,296.83,298.32,4187.0
2022-05-13 11:45:00,297.78,298.73,297.5,298.01,2600.0,297.78,298.73,297.5,298.01,2600.0
2022-05-13 11:50:00,298.19,298.19,297.2,297.47,1135.0,298.19,298.19,297.2,297.47,1135.0
2022-05-13 11:55:00,297.2,297.2,296.91,297.18,400.0,297.2,297.2,296.91,297.18,400.0
2022-05-13 12:00:00,297.79,298.1,297.22,297.91,1100.0,297.79,298.1,297.22,297.91,1100.0
2022-05-13 12:05:00,297.64,298.13,297.22,298.13,6054.0,297.64,298.13,297.22,298.13,6054.0
2022-05-13 12:10:00,297.79,297.79,296.93,297.14,650.0,297.79,297.79,296.93,297.14,650.0
2022-05-13 12:15:00,296.73,296.99,296.0,296.0,1100.0,296.73,296.99,296.0,296.0,1100.0
2022-05-13 12:20:00,295.55,296.01,295.18,295.19,4500.0,295.55,296.01,295.18,295.19,4500.0
2022-05-13 12:25:00,295.19,295.63,294.94,294.94,2300.0,295.19,295.63,294.94,294.94,2300.0
2022-05-13 12:30:00,295.27,296.02,295.27,296.02,1324.0,295.27,296.02,295.27,296.02,1324.0
2022-05-13 12:35:00,296.32,296.92,296.07,296.72,1610.0,296.32,296.92,296.07,296.72,1610.0
2022-05-13 12:40:00,297.0,297.5,296.8,296.8,950.0,297.0,297.5,296.8,296.8,950.0
2022-05-13 12:45:00,295.58,296.13,295.27,295.27,1600.0,295.58,296.13,295.27,295.27,1600.0
2022-05-13 12:50:00,294.87,294.87,293.52,293.54,3777.0,294.87,294.87,293.52,293.54,3777.0
2022-05-13 12:55:00,293.52,293.9,293.39,293.7,3698.0,293.52,293.9,293.39,293.7,3698.0
2022-05-13 13:00:00,293.64,295.66,293.64,295.66,9648.0,293.64,295.66,293.64,295.66,9648.0
2022-05-13 13:05:00,295.51,295.76,294.37,295.19,2977.0,295.51,295.76,294.37,295.19,2977.0
2022-05-13 13:10:00,295.48,295.48,294.02,294.62,7720.0,295.48,295.48,294.02,294.62,7720.0
2022-05-13 13:15:00,294.12,294.36,292.84,292.84,1100.0,294.12,294.36,292.84,292.84,1100.0
2022-05-13 13:20:00,292.36,293.44,292.36,293.44,668.0,292.36,293.44,292.36,293.44,668.0
2022-05-13 13:25:00,293.42,293.86,292.99,293.51,1722.0,293.42,293.86,292.99,293.51,1722.0
2022-05-13 13:30:00,293.44,293.48,292.8,293.1,1208.0,293.44,293.48,292.8,293.1,1208.0
2022-05-13 13:35:00,292.75,292.9,291.99,292.19,1365.0,292.75,292.9,291.99,292.19,1365.0
2022-05-13 13:40:00,291.86,292.12,291.45,291.93,2750.0,291.86,292.12,291.45,291.93,2750.0
2022-05-13 13:45:00,291.7,291.7,291.3,291.31,400.0,291.7,291.7,291.3,291.31,400.0
2022-05-13 13:50:00,291.51,291.59,290.58,291.07,700.0,291.51,291.59,290.58,291.07,700.0
2022-05-13 13:55:00,290.59,291.22,290.16,291.0,2545.0,290.59,291.22,290.16,291.0,2545.0
2022-05-13 14:00:00,290.79,291.29,288.98,289.09,3763.0,290.79,291.29,288.98,289.09,3763.0
2022-05-13 14:05:00,289.29,290.34,289.29,290.34,1862.0,289.29,290.34,289.29,290.34,1862.0
2022-05-13 14:10:00,289.98,290.49,289.7,289.7,2369.0,289.98,290.49,289.7,289.7,2369.0
2022-05-13 14:15:00,289.35,289.97,289.29,289.97,2230.0,289.35,289.97,289.29,289.97,2230.0
2022-05-13 14:20:00,289.77,290.0,288.13,288.26,3517.0,289.77,290.0,288.13,288.26,3517.0
2022-05-13 14:25:00,288.27,288.37,287.83,288.32,3444.0,288.27,288.37,287.83,288.32,3444.0
2022-05-13 14:30:00,288.19,289.3,288.01,288.01,9836.0,288.19,289.3,288.01,288.01,9836.0
2022-05-13 14:35:00,288.15,288.15,287.37,287.54,3954.0,288.15,288.15,287.37,287.54,3954.0
2022-05-13 14:40:00,287.96,288.47,287.56,288.17,2890.0,287.96,288.47,287.56,288.17,2890.0
2022-05-13 14:45:00,288.18,288.18,287.27,287.85,2897.0,288.18,288.18,287.27,287.85,2897.0
2022-05-13 14:50:00,288.0,288.55,287.56,288.14,6921.0,288.0,288.55,287.56,288.14,6921.0
2022-05-13 14:55:00,288.26,288.26,287.42,288.04,4500.0,288.26,288.26,287.42,288.04,4500.0
2022-05-13 15:00:00,288.02,288.53,287.66,287.66,7345.0,288.02,288.53,287.66,287.66,7345.0
2022-05-13 15:05:00,287.73,288.52,287.73,288.25,8865.0,287.73,288.52,287.73,288.25,8865.0
2022-05-13 15:10:00,288.51,289.97,288.22,289.74,18018.0,288.51,289.97,288.22,289.74,18018.0
2022-05-13 15:15:00,289.51,290.45,289.07,289.91,22024.0,289.51,290.45,289.07,289.91,22024.0
2022-05-13 15:20:00,289.78,290.11,288.48,290.03,6977.0,289.78,290.11,288.48,290.03,6977.0
2022-05-13 15:25:00,290.2,291.97,290.0,291.97,4300.0,290.2,291.97,290.0,291.97,4300.0
2022-05-13 15:30:00,291.81,292.68,291.42,291.43,11161.0,291.81,292.68,291.42,291.43,11161.0
2022-05-13 15:35:00,291.23,292.55,290.79,292.06,11226.0,291.23,292.55,290.79,292.06,11226.0
2022-05-13 15:40:00,292.09,292.87,292.0,292.06,10921.0,292.09,292.87,292.0,292.06,10921.0
2022-05-13 15:45:00,292.05,292.56,289.96,290.71,17159.0,292.05,292.56,289.96,290.71,17159.0
2022-05-13 15:50:00,291.12,291.2,289.34,290.93,15141.0,291.12,291.2,289.34,290.93,15141.0
2022-05-13 15:55:00,290.8,290.8,289.41,289.65,39711.0,290.8,290.8,289.41,289.65,39711.0
2022-05-16 09:30:00,286.48,286.5,280.58,281.38,25835.0,286.48,286.5,280.58,281.38,25835.0
2022-05-16 09:35:00,281.01,284.79,278.43,284.79,18213.0,281.01,284.79,278.43,284.79,18213.0
2022-05-16 09:40:00,283.66,286.01,279.0,279.16,16814.0,283.66,286.01,279.0,279.16,16814.0
2022-05-16 09:45:00,281.34,281.47,276.73,278.72,14799.0,281.34,281.47,276.73,278.72,14799.0
2022-05-16 09:50:00,278.06,282.07,277.81,281.22,11566.0,278.06,282.07,277.81,281.22,11566.0
2022-05-16 09:55:00,281.19,284.04,280.1,284.03,15707.0,281.19,284.04,280.1,284.03,15707.0
2022-05-16 10:00:00,283.43,284.56,282.61,283.09,12770.0,283.43,284.56,282.61,283.09,12770.0
2022-05-16 10:05:00,283.22,285.79,282.51,285.16,20453.0,283.22,285.79,282.51,285.16,20453.0
2022-05-16 10:10:00,285.17,285.83,283.68,283.68,26367.0,285.17,285.83,283.68,283.68,26367.0
2022-05-16 10:15:00,284.22,285.63,283.52,285.25,10865.0,284.22,285.63,283.52,285.25,10865.0
2022-05-16 10:20:00,285.67,287.32,285.3,287.31,9054.0,285.67,287.32,285.3,287.31,9054.0
2022-05-16 10:25:00,287.33,288.05,284.87,286.23,11159.0,287.33,288.05,284.87,286.23,11159.0
2022-05-16 10:30:00,285.75,286.13,283.3,283.68,15646.0,285.75,286.13,283.3,283.68,15646.0
2022-05-16 10:35:00,283.3,283.85,282.52,283.29,8319.0,283.3,283.85,282.52,283.29,8319.0
2022-05-16 10:40:00,283.25,283.27,281.03,281.78,9873.0,283.25,283.27,281.03,281.78,9873.0
2022-05-16 10:45:00,282.18,283.01,281.59,282.85,13958.0,282.18,283.01,281.59,282.85,13958.0
2022-05-16 10:50:00,282.81,283.26,281.57,282.28,7068.0,282.81,283.26,281.57,282.28,7068.0
2022-05-16 10:55:00,281.84,282.04,280.01,280.03,8274.0,281.84,282.04,280.01,280.03,8274.0
2022-05-16 11:00:00,280.2,280.46,279.07,280.35,9553.0,280.2,280.46,279.07,280.35,9553.0
2022-05-16 11:05:00,280.36,280.85,279.34,280.34,5197.0,280.36,280.85,279.34,280.34,5197.0
2022-05-16 11:10:00,280.81,284.81,280.24,284.16,18404.0,280.81,284.81,280.24,284.16,18404.0
2022-05-16 11:15:00,284.55,285.62,283.7,284.55,7231.0,284.55,285.62,283.7,284.55,7231.0
2022-05-16 11:20:00,283.74,284.29,282.5,282.52,4260.0,283.74,284.29,282.5,282.52,4260.0
2022-05-16 11:25:00,283.09,284.23,282.52,283.67,7745.0,283.09,284.23,282.52,283.67,7745.0
2022-05-16 11:30:00,283.55,284.74,283.33,283.43,6677.0,283.55,284.74,283.33,283.43,6677.0
2022-05-16 11:35:00,284.06,284.61,281.61,283.83,6086.0,284.06,284.61,281.61,283.83,6086.0
2022-05-16 11:40:00,284.26,285.06,283.22,285.06,7987.0,284.26,285.06,283.22,285.06,7987.0
2022-05-16 11:45:00,285.03,285.6,284.27,284.64,3445.0,285.03,285.6,284.27,284.64,3445.0
2022-05-16 11:50:00,284.35,285.0,284.18,284.27,5093.0,284.35,285.0,284.18,284.27,5093.0
2022-05-16 11:55:00,284.65,285.5,284.51,284.51,5179.0,284.65,285.5,284.51,284.51,5179.0
2022-05-16 12:00:00,284.51,286.27,284.51,285.53,6447.0,284.51,286.27,284.51,285.53,6447.0
2022-05-16 12:05:00,285.52,285.52,284.46,284.72,9049.0,285.52,285.52,284.46,284.72,9049.0
2022-05-16 12:10:00,284.71,284.71,283.81,283.82,5621.0,284.71,284.71,283.81,283.82,5621.0
2022-05-16 12:15:00,283.85,283.85,282.07,282.7,5212.0,283.85,283.85,282.07,282.7,5212.0
2022-05-16 12:20:00,282.76,283.17,281.82,282.91,6850.0,282.76,283.17,281.82,282.91,6850.0
2022-05-16 12:25:00,282.91,283.23,281.18,281.19,8600.0,282.91,283.23,281.18,281.19,8600.0
2022-05-16 12:30:00,281.2,281.64,280.14,281.53,4820.0,281.2,281.64,280.14,281.53,4820.0
2022-05-16 12:35:00,281.53,282.38,280.65,280.91,5668.0,281.53,282.38,280.65,280.91,5668.0
2022-05-16 12:40:00,280.64,281.06,280.41,280.53,4736.0,280.64,281.06,280.41,280.53,4736.0
2022-05-16 12:45:00,280.67,281.14,279.81,281.14,6053.0,280.67,281.14,279.81,281.14,6053.0
2022-05-16 12:50:00,281.36,281.51,280.67,280.73,6667.0,281.36,281.51,280.67,280.73,6667.0
2022-05-16 12:55:00,280.42,280.5,279.42,279.65,3018.0,280.42,280.5,279.42,279.65,3018.0
2022-05-16 13:00:00,279.39,280.19,279.28,280.19,3712.0,279.39,280.19,279.28,280.19,3712.0
2022-05-16 13:05:00,279.65,281.39,279.57,281.3,4045.0,279.65,281.39,279.57,281.3,4045.0
2022-05-16 13:10:00,281.19,282.53,281.04,282.09,5608.0,281.19,282.53,281.04,282.09,5608.0
2022-05-16 13:15:00,281.7,282.09,279.94,279.94,6691.0,281.7,282.09,279.94,279.94,6691.0
2022-05-16 13:20:00,279.7,281.82,279.62,281.82,4080.0,279.7,281.82,279.62,281.82,4080.0
2022-05-16 13:25:00,282.18,282.54,281.66,282.37,4943.0,282.18,282.54,281.66,282.37,4943.0
2022-05-16 13:30:00,282.52,283.08,281.15,281.15,6128.0,282.52,283.08,281.15,281.15,6128.0
2022-05-16 13:35:00,281.16,282.17,280.74,282.06,6396.0,281.16,282.17,280.74,282.06,6396.0
2022-05-16 13:40:00,282.2,282.53,280.48,281.55,6477.0,282.2,282.53,280.48,281.55,6477.0
2022-05-16 13:45:00,281.53,281.53,280.48,281.05,6844.0,281.53,281.53,280.48,281.05,6844.0
2022-05-16 13:50:00,280.9,282.21,280.89,281.99,5800.0,280.9,282.21,280.89,281.99,5800.0
2022-05-16 13:55:00,282.01,282.62,281.6,282.21,4165.0,282.01,282.62,281.6,282.21,4165.0
2022-05-16 14:00:00,282.05,282.67,281.47,282.25,5457.0,282.05,282.67,281.47,282.25,5457.0
2022-05-16 14:05:00,282.82,283.96,282.82,283.89,6739.0,282.82,283.96,282.82,283.89,6739.0
2022-05-16 14:10:00,283.59,283.59,282.21,282.84,5311.0,283.59,283.59,282.21,282.84,5311.0
2022-05-16 14:15:00,282.6,283.01,281.79,281.81,4912.0,282.6,283.01,281.79,281.81,4912.0
2022-05-16 14:20:00,282.3,282.48,281.48,281.77,6228.0,282.3,282.48,281.48,281.77,6228.0
2022-05-16 14:25:00,282.06,283.0,281.54,283.0,4057.0,282.06,283.0,281.54,283.0,4057.0
2022-05-16 14:30:00,283.31,283.92,283.16,283.74,4762.0,283.31,283.92,283.16,283.74,4762.0
2022-05-16 14:35:00,283.51,283.73,282.8,283.29,5207.0,283.51,283.73,282.8,283.29,5207.0
2022-05-16 14:40:00,283.32,283.7,282.94,282.94,6822.0,283.32,283.7,282.94,282.94,6822.0
2022-05-16 14:45:00,282.87,283.35,282.36,283.02,5034.0,282.87,283.35,282.36,283.02,5034.0
2022-05-16 14:50:00,283.02,283.78,282.77,283.1,7104.0,283.02,283.78,282.77,283.1,7104.0
2022-05-16 14:55:00,283.07,283.82,283.01,283.37,5576.0,283.07,283.82,283.01,283.37,5576.0
2022-05-16 15:00:00,283.16,283.51,282.91,283.01,6845.0,283.16,283.51,282.91,283.01,6845.0
2022-05-16 15:05:00,283.09,283.56,282.62,282.72,8240.0,283.09,283.56,282.62,282.72,8240.0
2022-05-16 15:10:00,282.99,282.99,280.21,280.79,10472.0,282.99,282.99,280.21,280.79,10472.0
2022-05-16 15:15:00,280.41,281.25,280.31,281.25,7033.0,280.41,281.25,280.31,281.25,7033.0
2022-05-16 15:20:00,281.2,281.34,280.38,280.93,11665.0,281.2,281.34,280.38,280.93,11665.0
2022-05-16 15:25:00,280.51,280.73,279.98,280.33,7057.0,280.51,280.73,279.98,280.33,7057.0
2022-05-16 15:30:00,280.72,280.84,279.03,279.03,10003.0,280.72,280.84,279.03,279.03,10003.0
2022-05-16 15:35:00,279.15,279.55,278.25,279.55,11118.0,279.15,279.55,278.25,279.55,11118.0
2022-05-16 15:40:00,279.65,280.24,278.89,279.09,13788.0,279.65,280.24,278.89,279.09,13788.0
2022-05-16 15:45:00,278.95,279.61,278.8,279.61,13559.0,278.95,279.61,278.8,279.61,13559.0
2022-05-16 15:50:00,279.22,280.31,279.22,279.44,26006.0,279.22,280.31,279.22,279.44,26006.0
2022-05-16 15:55:00,279.49,279.8,278.58,279.8,58383.0,279.49,279.8,278.58,279.8,58383.0
2022-05-17 09:30:00,291.85,294.0,291.84,294.0,800.0,291.85,294.0,291.84,294.0,800.0
2022-05-17 09:35:00,294.0,301.99,292.96,299.15,56194.0,294.0,301.99,292.96,299.15,56194.0
2022-05-17 09:40:00,299.29,299.78,296.01,296.35,26235.0,299.29,299.78,296.01,296.35,26235.0
2022-05-17 09:45:00,296.5,299.28,296.26,298.63,32572.0,296.5,299.28,296.26,298.63,32572.0
2022-05-17 09:50:00,298.29,299.9,296.92,297.98,64004.0,298.29,299.9,296.92,297.98,64004.0
2022-05-17 09:55:00,297.89,299.01,297.76,298.31,55690.0,297.89,299.01,297.76,298.31,55690.0
2022-05-17 10:00:00,298.37,299.96,298.37,299.69,33983.0,298.37,299.96,298.37,299.69,33983.0
2022-05-17 10:05:00,299.38,300.03,297.34,297.79,47700.0,299.38,300.03,297.34,297.79,47700.0
2022-05-17 10:10:00,298.08,298.09,293.89,295.2,36179.0,298.08,298.09,293.89,295.2,36179.0
2022-05-17 10:15:00,295.21,296.59,293.75,295.78,23710.0,295.21,296.59,293.75,295.78,23710.0
2022-05-17 10:20:00,295.89,296.0,292.74,293.68,19717.0,295.89,296.0,292.74,293.68,19717.0
2022-05-17 10:25:00,294.13,294.54,292.92,293.49,10214.0,294.13,294.54,292.92,293.49,10214.0
2022-05-17 10:30:00,293.46,295.13,292.81,294.31,12819.0,293.46,295.13,292.81,294.31,12819.0
2022-05-17 10:35:00,293.94,293.94,291.35,291.68,13044.0,293.94,293.94,291.35,291.68,13044.0
2022-05-17 10:40:00,291.67,291.75,288.99,289.79,18314.0,291.67,291.75,288.99,289.79,18314.0
2022-05-17 10:45:00,289.57,291.03,288.69,290.15,35040.0,289.57,291.03,288.69,290.15,35040.0
2022-05-17 10:50:00,290.14,291.38,289.05,289.75,18896.0,290.14,291.38,289.05,289.75,18896.0
2022-05-17 10:55:00,289.38,290.67,289.05,289.92,14415.0,289.38,290.67,289.05,289.92,14415.0
2022-05-17 11:00:00,289.97,290.75,289.43,290.21,16160.0,289.97,290.75,289.43,290.21,16160.0
2022-05-17 11:05:00,290.21,292.11,290.19,291.43,7648.0,290.21,292.11,290.19,291.43,7648.0
2022-05-17 11:10:00,290.96,290.96,289.69,289.71,2107.0,290.96,290.96,289.69,289.71,2107.0
2022-05-17 11:15:00,290.0,291.24,289.04,291.05,9746.0,290.0,291.24,289.04,291.05,9746.0
2022-05-17 11:20:00,291.68,291.68,290.25,290.85,5272.0,291.68,291.68,290.25,290.85,5272.0
2022-05-17 11:25:00,291.2,292.79,291.19,291.71,9362.0,291.2,292.79,291.19,291.71,9362.0
2022-05-17 11:30:00,292.0,293.75,291.49,293.13,21264.0,292.0,293.75,291.49,293.13,21264.0
2022-05-17 11:35:00,292.77,294.63,292.74,294.22,19814.0,292.77,294.63,292.74,294.22,19814.0
2022-05-17 11:40:00,294.02,295.61,293.92,295.61,13241.0,294.02,295.61,293.92,295.61,13241.0
2022-05-17 11:45:00,295.61,296.38,294.77,295.05,13198.0,295.61,296.38,294.77,295.05,13198.0
2022-05-17 11:50:00,294.99,295.36,294.14,294.14,4705.0,294.99,295.36,294.14,294.14,4705.0
2022-05-17 11:55:00,293.99,295.03,293.56,294.54,5756.0,293.99,295.03,293.56,294.54,5756.0
2022-05-17 12:00:00,294.0,294.03,293.3,293.8,3375.0,294.0,294.03,293.3,293.8,3375.0
2022-05-17 12:05:00,293.38,293.39,292.06,292.42,11739.0,293.38,293.39,292.06,292.42,11739.0
2022-05-17 12:10:00,292.63,293.3,292.07,292.89,10079.0,292.63,293.3,292.07,292.89,10079.0
2022-05-17 12:15:00,293.1,295.0,293.09,293.89,5355.0,293.1,295.0,293.09,293.89,5355.0
2022-05-17 12:20:00,293.75,294.3,293.75,294.14,2419.0,293.75,294.3,293.75,294.14,2419.0
2022-05-17 12:25:00,294.12,294.86,294.11,294.5,1300.0,294.12,294.86,294.11,294.5,1300.0
2022-05-17 12:30:00,294.35,294.99,293.94,294.53,4200.0,294.35,294.99,293.94,294.53,4200.0
2022-05-17 12:35:00,294.99,295.16,293.53,293.53,3444.0,294.99,295.16,293.53,293.53,3444.0
2022-05-17 12:40:00,293.36,294.0,293.0,293.61,2800.0,293.36,294.0,293.0,293.61,2800.0
2022-05-17 12:45:00,293.78,294.51,293.46,293.82,4052.0,293.78,294.51,293.46,293.82,4052.0
2022-05-17 12:50:00,293.22,293.22,292.41,292.41,1399.0,293.22,293.22,292.41,292.41,1399.0
2022-05-17 12:55:00,291.98,292.2,291.98,291.98,350.0,291.98,292.2,291.98,291.98,350.0
2022-05-17 13:00:00,291.5,292.0,291.09,292.0,3842.0,291.5,292.0,291.09,292.0,3842.0
2022-05-17 13:05:00,292.23,294.08,292.23,294.07,1400.0,292.23,294.08,292.23,294.07,1400.0
2022-05-17 13:10:00,294.15,295.25,293.75,295.24,4858.0,294.15,295.25,293.75,295.24,4858.0
2022-05-17 13:15:00,295.23,296.19,295.19,295.6,4652.0,295.23,296.19,295.19,295.6,4652.0
2022-05-17 13:20:00,296.0,296.0,294.75,294.75,5030.0,296.0,296.0,294.75,294.75,5030.0
2022-05-17 13:25:00,294.84,295.73,294.7,295.07,6819.0,294.84,295.73,294.7,295.07,6819.0
2022-05-17 13:30:00,295.5,295.62,295.04,295.62,3957.0,295.5,295.62,295.04,295.62,3957.0
2022-05-17 13:35:00,295.36,295.66,295.06,295.4,7281.0,295.36,295.66,295.06,295.4,7281.0
2022-05-17 13:40:00,295.42,295.6,294.66,295.24,4435.0,295.42,295.6,294.66,295.24,4435.0
2022-05-17 13:45:00,295.37,295.43,294.95,295.43,3500.0,295.37,295.43,294.95,295.43,3500.0
2022-05-17 13:50:00,295.43,295.93,295.34,295.93,1547.0,295.43,295.93,295.34,295.93,1547.0
2022-05-17 13:55:00,296.13,296.13,294.94,294.94,1548.0,296.13,296.13,294.94,294.94,1548.0
2022-05-17 14:00:00,294.78,295.06,293.65,294.01,7195.0,294.78,295.06,293.65,294.01,7195.0
2022-05-17 14:05:00,294.84,295.7,294.0,295.23,5873.0,294.84,295.7,294.0,295.23,5873.0
2022-05-17 14:10:00,294.63,294.94,291.21,292.14,8060.0,294.63,294.94,291.21,292.14,8060.0
2022-05-17 14:15:00,292.01,293.13,291.63,292.39,2325.0,292.01,293.13,291.63,292.39,2325.0
2022-05-17 14:20:00,291.86,292.16,290.77,292.16,7164.0,291.86,292.16,290.77,292.16,7164.0
2022-05-17 14:25:00,292.69,293.89,292.33,293.05,4135.0,292.69,293.89,292.33,293.05,4135.0
2022-05-17 14:30:00,292.8,293.45,292.5,292.5,5037.0,292.8,293.45,292.5,292.5,5037.0
2022-05-17 14:35:00,291.93,293.59,291.93,293.59,2589.0,291.93,293.59,291.93,293.59,2589.0
2022-05-17 14:40:00,293.92,294.73,293.58,293.65,3201.0,293.92,294.73,293.58,293.65,3201.0
2022-05-17 14:45:00,293.96,295.21,293.67,295.21,3923.0,293.96,295.21,293.67,295.21,3923.0
2022-05-17 14:50:00,295.09,295.1,294.36,294.36,5205.0,295.09,295.1,294.36,294.36,5205.0
2022-05-17 14:55:00,293.96,294.98,293.95,294.78,4211.0,293.96,294.98,293.95,294.78,4211.0
2022-05-17 15:00:00,294.7,296.13,294.7,296.0,7068.0,294.7,296.13,294.7,296.0,7068.0
2022-05-17 15:05:00,295.99,296.17,295.13,295.13,8185.0,295.99,296.17,295.13,295.13,8185.0
2022-05-17 15:10:00,295.11,295.39,294.59,295.39,8305.0,295.11,295.39,294.59,295.39,8305.0
2022-05-17 15:15:00,295.39,296.14,295.39,295.67,6680.0,295.39,296.14,295.39,295.67,6680.0
2022-05-17 15:20:00,296.0,296.32,295.36,295.85,6486.0,296.0,296.32,295.36,295.85,6486.0
2022-05-17 15:25:00,295.92,296.22,295.76,295.88,8536.0,295.92,296.22,295.76,295.88,8536.0
2022-05-17 15:30:00,296.0,297.48,295.94,296.74,15928.0,296.0,297.48,295.94,296.74,15928.0
2022-05-17 15:35:00,296.9,297.58,296.6,297.11,10822.0,296.9,297.58,296.6,297.11,10822.0
2022-05-17 15:40:00,297.11,298.56,296.84,297.4,17541.0,297.11,298.56,296.84,297.4,17541.0
2022-05-17 15:45:00,297.44,298.05,296.43,297.0,28383.0,297.44,298.05,296.43,297.0,28383.0
2022-05-17 15:50:00,297.1,300.2,296.93,300.03,48267.0,297.1,300.2,296.93,300.03,48267.0
2022-05-17 15:55:00,299.84,299.84,297.21,297.94,39138.0,299.84,299.84,297.21,297.94,39138.0
2022-05-18 09:30:00,279.03,279.16,276.02,277.4,39877.0,279.03,279.16,276.02,277.4,39877.0
2022-05-18 09:35:00,277.96,284.0,275.95,276.93,65880.0,277.96,284.0,275.95,276.93,65880.0
2022-05-18 09:40:00,277.06,280.36,276.58,279.94,54105.0,277.06,280.36,276.58,279.94,54105.0
2022-05-18 09:45:00,279.94,283.85,279.94,281.32,29940.0,279.94,283.85,279.94,281.32,29940.0
2022-05-18 09:50:00,281.4,285.17,280.73,283.96,22140.0,281.4,285.17,280.73,283.96,22140.0
2022-05-18 09:55:00,283.96,285.27,283.39,283.47,29706.0,283.96,285.27,283.39,283.47,29706.0
2022-05-18 10:00:00,283.5,287.26,283.49,286.41,23153.0,283.5,287.26,283.49,286.41,23153.0
2022-05-18 10:05:00,286.85,288.73,286.85,288.07,28980.0,286.85,288.73,286.85,288.07,28980.0
2022-05-18 10:10:00,288.0,288.45,284.0,284.77,30238.0,288.0,288.45,284.0,284.77,30238.0
2022-05-18 10:15:00,284.5,286.03,284.07,285.22,19434.0,284.5,286.03,284.07,285.22,19434.0
2022-05-18 10:20:00,285.2,286.96,284.75,285.69,14092.0,285.2,286.96,284.75,285.69,14092.0
2022-05-18 10:25:00,285.93,286.61,283.54,283.65,12868.0,285.93,286.61,283.54,283.65,12868.0
2022-05-18 10:30:00,283.07,283.07,281.19,282.02,16434.0,283.07,283.07,281.19,282.02,16434.0
2022-05-18 10:35:00,281.04,282.47,280.6,282.46,21707.0,281.04,282.47,280.6,282.46,21707.0
2022-05-18 10:40:00,282.47,282.52,278.79,279.11,25489.0,282.47,282.52,278.79,279.11,25489.0
2022-05-18 10:45:00,279.03,280.65,278.47,278.99,19628.0,279.03,280.65,278.47,278.99,19628.0
2022-05-18 10:50:00,278.88,280.83,278.55,279.05,14522.0,278.88,280.83,278.55,279.05,14522.0
2022-05-18 10:55:00,279.02,282.45,278.85,281.73,19268.0,279.02,282.45,278.85,281.73,19268.0
2022-05-18 11:00:00,281.13,281.17,278.85,279.2,12911.0,281.13,281.17,278.85,279.2,12911.0
2022-05-18 11:05:00,279.03,279.24,277.09,277.7,16466.0,279.03,279.24,277.09,277.7,16466.0
2022-05-18 11:10:00,277.5,277.5,276.53,276.56,6411.0,277.5,277.5,276.53,276.56,6411.0
2022-05-18 11:15:00,276.79,277.39,276.53,277.39,18757.0,276.79,277.39,276.53,277.39,18757.0
2022-05-18 11:20:00,277.0,277.58,275.95,276.12,18867.0,277.0,277.58,275.95,276.12,18867.0
2022-05-18 11:25:00,276.29,276.75,275.35,276.28,22263.0,276.29,276.75,275.35,276.28,22263.0
2022-05-18 11:30:00,276.72,277.42,276.23,276.45,9601.0,276.72,277.42,276.23,276.45,9601.0
2022-05-18 11:35:00,276.44,280.21,276.39,279.24,11139.0,276.44,280.21,276.39,279.24,11139.0
2022-05-18 11:40:00,278.35,279.45,277.52,279.45,9180.0,278.35,279.45,277.52,279.45,9180.0
2022-05-18 11:45:00,279.4,279.4,277.66,278.23,13604.0,279.4,279.4,277.66,278.23,13604.0
2022-05-18 11:50:00,278.0,278.62,275.79,275.79,15940.0,278.0,278.62,275.79,275.79,15940.0
2022-05-18 11:55:00,275.79,276.93,275.55,275.69,10132.0,275.79,276.93,275.55,275.69,10132.0
2022-05-18 12:00:00,275.55,275.56,274.12,274.12,16835.0,275.55,275.56,274.12,274.12,16835.0
2022-05-18 12:05:00,274.39,274.39,270.96,270.96,31963.0,274.39,274.39,270.96,270.96,31963.0
2022-05-18 12:10:00,271.03,272.53,270.64,272.43,12860.0,271.03,272.53,270.64,272.43,12860.0
2022-05-18 12:15:00,273.0,274.0,271.96,273.39,19098.0,273.0,274.0,271.96,273.39,19098.0
2022-05-18 12:20:00,273.39,273.87,270.56,271.22,14178.0,273.39,273.87,270.56,271.22,14178.0
2022-05-18 12:25:00,271.0,272.55,270.84,271.4,10411.0,271.0,272.55,270.84,271.4,10411.0
2022-05-18 12:30:00,271.23,271.59,270.67,271.59,7820.0,271.23,271.59,270.67,271.59,7820.0
2022-05-18 12:35:00,271.58,272.5,270.69,270.96,16399.0,271.58,272.5,270.69,270.96,16399.0
2022-05-18 12:40:00,270.97,271.11,269.52,270.32,12761.0,270.97,271.11,269.52,270.32,12761.0
2022-05-18 12:45:00,270.32,272.13,269.76,271.44,9558.0,270.32,272.13,269.76,271.44,9558.0
2022-05-18 12:50:00,271.44,272.75,271.38,271.65,6557.0,271.44,272.75,271.38,271.65,6557.0
2022-05-18 12:55:00,271.65,273.22,271.65,272.64,7929.0,271.65,273.22,271.65,272.64,7929.0
2022-05-18 13:00:00,272.19,272.19,271.12,271.58,9857.0,272.19,272.19,271.12,271.58,9857.0
2022-05-18 13:05:00,271.38,271.6,269.51,269.68,12173.0,271.38,271.6,269.51,269.68,12173.0
2022-05-18 13:10:00,269.8,269.8,268.75,268.75,7572.0,269.8,269.8,268.75,268.75,7572.0
2022-05-18 13:15:00,268.66,269.25,268.29,268.72,10532.0,268.66,269.25,268.29,268.72,10532.0
2022-05-18 13:20:00,268.86,270.29,268.58,270.07,9266.0,268.86,270.29,268.58,270.07,9266.0
2022-05-18 13:25:00,270.07,270.9,269.8,270.9,8064.0,270.07,270.9,269.8,270.9,8064.0
2022-05-18 13:30:00,270.4,270.4,268.71,268.84,8849.0,270.4,270.4,268.71,268.84,8849.0
2022-05-18 13:35:00,268.71,268.73,267.81,268.13,10619.0,268.71,268.73,267.81,268.13,10619.0
2022-05-18 13:40:00,268.24,268.28,266.75,266.75,10491.0,268.24,268.28,266.75,266.75,10491.0
2022-05-18 13:45:00,266.76,266.92,265.18,265.46,16611.0,266.76,266.92,265.18,265.46,16611.0
2022-05-18 13:50:00,265.17,265.57,264.17,264.29,9808.0,265.17,265.57,264.17,264.29,9808.0
2022-05-18 13:55:00,264.15,264.79,263.06,264.65,10636.0,264.15,264.79,263.06,264.65,10636.0
2022-05-18 14:00:00,264.43,265.33,262.77,263.77,5232.0,264.43,265.33,262.77,263.77,5232.0
2022-05-18 14:05:00,263.75,263.95,261.71,262.88,10925.0,263.75,263.95,261.71,262.88,10925.0
2022-05-18 14:10:00,262.87,263.97,262.75,263.12,2825.0,262.87,263.97,262.75,263.12,2825.0
2022-05-18 14:15:00,263.23,264.12,262.33,263.76,14800.0,263.23,264.12,262.33,263.76,14800.0
2022-05-18 14:20:00,264.02,264.04,262.35,262.35,4426.0,264.02,264.04,262.35,262.35,4426.0
2022-05-18 14:25:00,262.5,262.67,261.94,262.67,5481.0,262.5,262.67,261.94,262.67,5481.0
2022-05-18 14:30:00,263.04,263.21,261.27,261.53,6616.0,263.04,263.21,261.27,261.53,6616.0
2022-05-18 14:35:00,261.38,263.26,261.1,263.05,9400.0,261.38,263.26,261.1,263.05,9400.0
2022-05-18 14:40:00,263.01,263.72,262.78,263.12,10210.0,263.01,263.72,262.78,263.12,10210.0
2022-05-18 14:45:00,263.34,264.17,262.71,263.97,4984.0,263.34,264.17,262.71,263.97,4984.0
2022-05-18 14:50:00,264.17,264.33,262.57,262.86,4650.0,264.17,264.33,262.57,262.86,4650.0
2022-05-18 14:55:00,263.1,263.89,262.97,263.27,5292.0,263.1,263.89,262.97,263.27,5292.0
2022-05-18 15:00:00,263.0,264.36,263.0,263.5,2500.0,263.0,264.36,263.0,263.5,2500.0
2022-05-18 15:05:00,263.6,264.12,263.31,263.85,2154.0,263.6,264.12,263.31,263.85,2154.0
2022-05-18 15:10:00,263.91,263.91,263.11,263.62,1800.0,263.91,263.91,263.11,263.62,1800.0
2022-05-18 15:15:00,263.41,263.96,263.21,263.44,6437.0,263.41,263.96,263.21,263.44,6437.0
2022-05-18 15:20:00,263.44,263.71,262.05,262.46,5289.0,263.44,263.71,262.05,262.46,5289.0
2022-05-18 15:25:00,262.46,262.5,261.0,261.02,18840.0,262.46,262.5,261.0,261.02,18840.0
2022-05-18 15:30:00,261.16,262.35,261.0,262.32,11361.0,261.16,262.35,261.0,262.32,11361.0
2022-05-18 15:35:00,262.1,264.76,261.59,264.5,9651.0,262.1,264.76,261.59,264.5,9651.0
2022-05-18 15:40:00,264.5,265.15,263.09,263.79,30492.0,264.5,265.15,263.09,263.79,30492.0
2022-05-18 15:45:00,263.81,264.25,262.6,262.89,14171.0,263.81,264.25,262.6,262.89,14171.0
2022-05-18 15:50:00,263.19,264.6,261.68,261.7,22553.0,263.19,264.6,261.68,261.7,22553.0
2022-05-18 15:55:00,261.88,263.36,261.85,263.36,33439.0,261.88,263.36,261.85,263.36,33439.0
2022-05-19 09:30:00,259.62,266.76,259.62,266.0,17885.0,259.62,266.76,259.62,266.0,17885.0
2022-05-19 09:35:00,264.48,267.19,263.48,266.43,16148.0,264.48,267.19,263.48,266.43,16148.0
2022-05-19 09:40:00,266.53,266.79,263.45,263.46,19359.0,266.53,266.79,263.45,263.46,19359.0
2022-05-19 09:45:00,263.73,264.07,262.01,262.01,15522.0,263.73,264.07,262.01,262.01,15522.0
2022-05-19 09:50:00,261.81,266.52,261.03,266.33,22916.0,261.81,266.52,261.03,266.33,22916.0
2022-05-19 09:55:00,266.44,268.65,266.01,267.14,26211.0,266.44,268.65,266.01,267.14,26211.0
2022-05-19 10:00:00,267.17,272.73,267.01,271.61,18377.0,267.17,272.73,267.01,271.61,18377.0
2022-05-19 10:05:00,271.86,272.88,270.51,271.5,22356.0,271.86,272.88,270.51,271.5,22356.0
2022-05-19 10:10:00,271.28,273.49,271.02,272.6,16299.0,271.28,273.49,271.02,272.6,16299.0
2022-05-19 10:15:00,272.69,276.11,272.69,274.9,15013.0,272.69,276.11,272.69,274.9,15013.0
2022-05-19 10:20:00,274.3,276.84,274.29,275.74,19208.0,274.3,276.84,274.29,275.74,19208.0
2022-05-19 10:25:00,275.52,276.09,273.55,273.78,10637.0,275.52,276.09,273.55,273.78,10637.0
2022-05-19 10:30:00,273.79,275.48,272.33,275.48,10778.0,273.79,275.48,272.33,275.48,10778.0
2022-05-19 10:35:00,275.45,276.62,272.04,272.05,8693.0,275.45,276.62,272.04,272.05,8693.0
2022-05-19 10:40:00,271.45,272.25,270.88,272.25,11607.0,271.45,272.25,270.88,272.25,11607.0
2022-05-19 10:45:00,272.37,274.44,272.36,272.55,5879.0,272.37,274.44,272.36,272.55,5879.0
2022-05-19 10:50:00,272.55,274.31,272.03,274.01,12556.0,272.55,274.31,272.03,274.01,12556.0
2022-05-19 10:55:00,273.75,274.51,273.49,274.11,8055.0,273.75,274.51,273.49,274.11,8055.0
2022-05-19 11:00:00,275.0,275.0,272.78,272.78,8055.0,275.0,275.0,272.78,272.78,8055.0
2022-05-19 11:05:00,273.1,273.22,272.14,273.22,14445.0,273.1,273.22,272.14,273.22,14445.0
2022-05-19 11:10:00,273.89,275.15,273.26,273.26,5307.0,273.89,275.15,273.26,273.26,5307.0
2022-05-19 11:15:00,272.48,273.41,272.02,273.41,6694.0,272.48,273.41,272.02,273.41,6694.0
2022-05-19 11:20:00,273.19,274.8,273.0,274.8,4828.0,273.19,274.8,273.0,274.8,4828.0
2022-05-19 11:25:00,274.8,276.58,274.65,275.86,9036.0,274.8,276.58,274.65,275.86,9036.0
2022-05-19 11:30:00,276.15,277.08,275.72,277.08,4490.0,276.15,277.08,275.72,277.08,4490.0
2022-05-19 11:35:00,277.05,278.91,276.43,278.89,10458.0,277.05,278.91,276.43,278.89,10458.0
2022-05-19 11:40:00,279.0,280.14,279.0,280.14,6371.0,279.0,280.14,279.0,280.14,6371.0
2022-05-19 11:45:00,279.54,280.3,279.54,279.91,7533.0,279.54,280.3,279.54,279.91,7533.0
2022-05-19 11:50:00,279.82,280.38,279.08,279.08,13643.0,279.82,280.38,279.08,279.08,13643.0
2022-05-19 11:55:00,279.06,280.01,277.13,279.93,7285.0,279.06,280.01,277.13,279.93,7285.0
2022-05-19 12:00:00,280.05,280.06,279.02,279.02,1857.0,280.05,280.06,279.02,279.02,1857.0
2022-05-19 12:05:00,279.3,279.45,278.56,278.56,7110.0,279.3,279.45,278.56,278.56,7110.0
2022-05-19 12:10:00,278.78,279.05,278.41,278.64,2604.0,278.78,279.05,278.41,278.64,2604.0
2022-05-19 12:15:00,278.77,280.54,278.5,279.37,5780.0,278.77,280.54,278.5,279.37,5780.0
2022-05-19 12:20:00,279.12,279.57,278.1,278.85,4754.0,279.12,279.57,278.1,278.85,4754.0
2022-05-19 12:25:00,279.01,280.6,278.8,280.6,2575.0,279.01,280.6,278.8,280.6,2575.0
2022-05-19 12:30:00,281.0,281.0,279.2,279.21,4535.0,281.0,281.0,279.2,279.21,4535.0
2022-05-19 12:35:00,278.78,278.82,277.49,277.7,4136.0,278.78,278.82,277.49,277.7,4136.0
2022-05-19 12:40:00,277.35,277.53,275.97,275.97,6516.0,277.35,277.53,275.97,275.97,6516.0
2022-05-19 12:45:00,275.96,276.23,274.49,274.85,5901.0,275.96,276.23,274.49,274.85,5901.0
2022-05-19 12:50:00,275.15,275.81,274.25,274.25,10284.0,275.15,275.81,274.25,274.25,10284.0
2022-05-19 12:55:00,274.37,275.13,273.87,274.91,12150.0,274.37,275.13,273.87,274.91,12150.0
2022-05-19 13:00:00,274.85,276.2,274.35,276.01,10303.0,274.85,276.2,274.35,276.01,10303.0
2022-05-19 13:05:00,276.17,276.65,274.45,274.45,8116.0,276.17,276.65,274.45,274.45,8116.0
2022-05-19 13:10:00,273.9,274.06,273.22,273.4,3242.0,273.9,274.06,273.22,273.4,3242.0
2022-05-19 13:15:00,273.03,275.05,272.89,275.05,5384.0,273.03,275.05,272.89,275.05,5384.0
2022-05-19 13:20:00,275.38,276.35,274.76,276.17,3326.0,275.38,276.35,274.76,276.17,3326.0
2022-05-19 13:25:00,276.05,276.99,276.05,276.77,2467.0,276.05,276.99,276.05,276.77,2467.0
2022-05-19 13:30:00,276.39,278.69,275.98,278.02,2357.0,276.39,278.69,275.98,278.02,2357.0
2022-05-19 13:35:00,277.58,278.11,277.18,277.89,2778.0,277.58,278.11,277.18,277.89,2778.0
2022-05-19 13:40:00,277.61,278.8,277.26,278.8,1699.0,277.61,278.8,277.26,278.8,1699.0
2022-05-19 13:45:00,278.14,278.77,276.69,276.69,2993.0,278.14,278.77,276.69,276.69,2993.0
2022-05-19 13:50:00,276.7,279.5,276.59,279.28,4197.0,276.7,279.5,276.59,279.28,4197.0
2022-05-19 13:55:00,279.85,282.14,279.83,280.87,9753.0,279.85,282.14,279.83,280.87,9753.0
2022-05-19 14:00:00,280.88,280.88,278.64,278.64,3049.0,280.88,280.88,278.64,278.64,3049.0
2022-05-19 14:05:00,278.66,278.66,277.64,278.29,5387.0,278.66,278.66,277.64,278.29,5387.0
2022-05-19 14:10:00,278.94,279.86,277.84,277.84,3653.0,278.94,279.86,277.84,277.84,3653.0
2022-05-19 14:15:00,278.81,280.0,278.81,279.56,6641.0,278.81,280.0,278.81,279.56,6641.0
2022-05-19 14:20:00,279.26,280.43,279.08,279.08,4241.0,279.26,280.43,279.08,279.08,4241.0
2022-05-19 14:25:00,278.89,280.69,278.71,280.23,4884.0,278.89,280.69,278.71,280.23,4884.0
2022-05-19 14:30:00,280.02,280.59,278.93,279.21,5849.0,280.02,280.59,278.93,279.21,5849.0
2022-05-19 14:35:00,279.2,282.28,279.04,280.85,7317.0,279.2,282.28,279.04,280.85,7317.0
2022-05-19 14:40:00,280.6,280.61,278.75,280.25,4056.0,280.6,280.61,278.75,280.25,4056.0
2022-05-19 14:45:00,279.87,282.04,279.68,281.99,6902.0,279.87,282.04,279.68,281.99,6902.0
2022-05-19 14:50:00,281.95,283.0,281.54,283.0,9546.0,281.95,283.0,281.54,283.0,9546.0
2022-05-19 14:55:00,283.0,283.66,282.44,283.41,15447.0,283.0,283.66,282.44,283.41,15447.0
2022-05-19 15:00:00,283.48,283.7,282.71,282.72,5595.0,283.48,283.7,282.71,282.72,5595.0
2022-05-19 15:05:00,282.75,283.0,280.95,280.95,7166.0,282.75,283.0,280.95,280.95,7166.0
2022-05-19 15:10:00,280.89,281.15,279.78,280.3,8271.0,280.89,281.15,279.78,280.3,8271.0
2022-05-19 15:15:00,280.57,280.57,279.77,279.89,3383.0,280.57,280.57,279.77,279.89,3383.0
2022-05-19 15:20:00,279.74,279.84,277.84,277.84,7635.0,279.74,279.84,277.84,277.84,7635.0
2022-05-19 15:25:00,278.3,279.08,278.06,278.57,5799.0,278.3,279.08,278.06,278.57,5799.0
2022-05-19 15:30:00,278.48,279.02,277.98,277.98,10540.0,278.48,279.02,277.98,277.98,10540.0
2022-05-19 15:35:00,277.87,278.03,277.03,277.03,10212.0,277.87,278.03,277.03,277.03,10212.0
2022-05-19 15:40:00,277.27,278.92,276.88,278.92,10040.0,277.27,278.92,276.88,278.92,10040.0
2022-05-19 15:45:00,278.92,278.92,276.76,277.16,9962.0,278.92,278.92,276.76,277.16,9962.0
2022-05-19 15:50:00,276.91,277.21,275.74,276.2,27253.0,276.91,277.21,275.74,276.2,27253.0
2022-05-19 15:55:00,276.25,276.75,275.44,276.08,44194.0,276.25,276.75,275.44,276.08,44194.0
2022-05-20 09:30:00,284.51,284.51,280.0,282.45,14746.0,284.51,284.51,280.0,282.45,14746.0
2022-05-20 09:35:00,281.13,281.13,279.16,280.08,4358.0,281.13,281.13,279.16,280.08,4358.0
2022-05-20 09:40:00,279.51,279.72,276.44,279.46,3150.0,279.51,279.72,276.44,279.46,3150.0
2022-05-20 09:45:00,279.52,279.58,274.41,274.81,5727.0,279.52,279.58,274.41,274.81,5727.0
2022-05-20 09:50:00,273.05,275.7,273.05,275.7,400.0,273.05,275.7,273.05,275.7,400.0
2022-05-20 09:55:00,275.55,276.43,273.96,276.43,2156.0,275.55,276.43,273.96,276.43,2156.0
2022-05-20 10:00:00,276.12,276.12,273.95,274.5,10418.0,276.12,276.12,273.95,274.5,10418.0
2022-05-20 10:05:00,274.18,274.47,272.0,272.0,2961.0,274.18,274.47,272.0,272.0,2961.0
2022-05-20 10:10:00,270.09,272.92,269.83,271.66,11091.0,270.09,272.92,269.83,271.66,11091.0
2022-05-20 10:15:00,271.54,272.48,270.0,270.16,4923.0,271.54,272.48,270.0,270.16,4923.0
2022-05-20 10:20:00,270.91,270.91,269.52,270.06,2840.0,270.91,270.91,269.52,270.06,2840.0
2022-05-20 10:25:00,271.0,273.52,270.3,273.03,3520.0,271.0,273.52,270.3,273.03,3520.0
2022-05-20 10:30:00,272.78,275.08,272.21,273.0,8562.0,272.78,275.08,272.21,273.0,8562.0
2022-05-20 10:35:00,272.86,273.4,272.02,272.62,2138.0,272.86,273.4,272.02,272.62,2138.0
2022-05-20 10:40:00,272.2,272.47,271.75,272.47,2478.0,272.2,272.47,271.75,272.47,2478.0
2022-05-20 10:45:00,272.03,272.03,270.0,270.0,3063.0,272.03,272.03,270.0,270.0,3063.0
2022-05-20 10:50:00,270.32,270.32,267.31,267.69,3936.0,270.32,270.32,267.31,267.69,3936.0
2022-05-20 10:55:00,267.45,267.78,266.52,266.52,4508.0,267.45,267.78,266.52,266.52,4508.0
2022-05-20 11:00:00,267.11,267.36,266.46,266.8,4230.0,267.11,267.36,266.46,266.8,4230.0
2022-05-20 11:05:00,267.06,267.07,265.37,266.15,4089.0,267.06,267.07,265.37,266.15,4089.0
2022-05-20 11:10:00,265.59,266.09,265.0,265.74,3694.0,265.59,266.09,265.0,265.74,3694.0
2022-05-20 11:15:00,265.68,265.68,265.11,265.52,852.0,265.68,265.68,265.11,265.52,852.0
2022-05-20 11:20:00,265.2,265.95,264.69,265.43,2400.0,265.2,265.95,264.69,265.43,2400.0
2022-05-20 11:25:00,265.51,268.0,265.51,268.0,6750.0,265.51,268.0,265.51,268.0,6750.0
2022-05-20 11:30:00,267.97,269.34,267.97,268.83,3596.0,267.97,269.34,267.97,268.83,3596.0
2022-05-20 11:35:00,268.24,268.4,267.43,267.98,8883.0,268.24,268.4,267.43,267.98,8883.0
2022-05-20 11:40:00,268.63,269.0,267.9,268.17,2722.0,268.63,269.0,267.9,268.17,2722.0
2022-05-20 11:45:00,268.16,268.76,268.16,268.5,1162.0,268.16,268.76,268.16,268.5,1162.0
2022-05-20 11:50:00,268.47,269.58,268.27,268.71,2363.0,268.47,269.58,268.27,268.71,2363.0
2022-05-20 11:55:00,268.25,268.42,267.59,268.17,1690.0,268.25,268.42,267.59,268.17,1690.0
2022-05-20 12:00:00,267.8,268.26,267.28,267.6,2970.0,267.8,268.26,267.28,267.6,2970.0
2022-05-20 12:05:00,267.57,267.58,265.29,265.29,2750.0,267.57,267.58,265.29,265.29,2750.0
2022-05-20 12:10:00,265.13,266.58,263.95,266.58,5155.0,265.13,266.58,263.95,266.58,5155.0
2022-05-20 12:15:00,265.5,266.02,264.86,265.05,2577.0,265.5,266.02,264.86,265.05,2577.0
2022-05-20 12:20:00,265.01,265.46,265.01,265.46,350.0,265.01,265.46,265.01,265.46,350.0
2022-05-20 12:25:00,265.27,265.45,264.7,265.45,1578.0,265.27,265.45,264.7,265.45,1578.0
2022-05-20 12:30:00,264.4,264.94,264.0,264.0,5297.0,264.4,264.94,264.0,264.0,5297.0
2022-05-20 12:35:00,263.99,264.71,263.26,263.26,2257.0,263.99,264.71,263.26,263.26,2257.0
2022-05-20 12:40:00,263.35,263.35,261.92,261.92,4705.0,263.35,263.35,261.92,261.92,4705.0
2022-05-20 12:45:00,262.02,262.12,260.92,261.55,8255.0,262.02,262.12,260.92,261.55,8255.0
2022-05-20 12:50:00,261.79,261.79,260.11,260.11,3626.0,261.79,261.79,260.11,260.11,3626.0
2022-05-20 12:55:00,260.32,261.13,259.0,259.7,11386.0,260.32,261.13,259.0,259.7,11386.0
2022-05-20 13:00:00,259.81,259.9,258.33,259.39,8121.0,259.81,259.9,258.33,259.39,8121.0
2022-05-20 13:05:00,259.15,259.57,258.34,258.7,3815.0,259.15,259.57,258.34,258.7,3815.0
2022-05-20 13:10:00,258.85,259.2,258.03,258.59,10234.0,258.85,259.2,258.03,258.59,10234.0
2022-05-20 13:15:00,258.5,259.08,258.27,258.28,3327.0,258.5,259.08,258.27,258.28,3327.0
2022-05-20 13:20:00,258.54,259.53,258.02,259.47,30141.0,258.54,259.53,258.02,259.47,30141.0
2022-05-20 13:25:00,259.12,259.43,258.69,259.33,1850.0,259.12,259.43,258.69,259.33,1850.0
2022-05-20 13:30:00,259.19,261.21,258.42,260.93,9415.0,259.19,261.21,258.42,260.93,9415.0
2022-05-20 13:35:00,260.89,261.83,260.46,261.29,19041.0,260.89,261.83,260.46,261.29,19041.0
2022-05-20 13:40:00,261.12,262.28,260.63,262.28,4101.0,261.12,262.28,260.63,262.28,4101.0
2022-05-20 13:45:00,262.57,263.38,262.13,262.58,2660.0,262.57,263.38,262.13,262.58,2660.0
2022-05-20 13:50:00,262.27,263.5,261.73,263.07,1892.0,262.27,263.5,261.73,263.07,1892.0
2022-05-20 13:55:00,262.9,263.15,262.26,262.42,2648.0,262.9,263.15,262.26,262.42,2648.0
2022-05-20 14:00:00,262.42,262.43,261.82,262.0,1400.0,262.42,262.43,261.82,262.0,1400.0
2022-05-20 14:05:00,261.93,262.33,261.55,262.29,4407.0,261.93,262.33,261.55,262.29,4407.0
2022-05-20 14:10:00,262.26,262.37,261.7,261.7,785.0,262.26,262.37,261.7,261.7,785.0
2022-05-20 14:15:00,262.16,262.16,260.46,261.72,1800.0,262.16,262.16,260.46,261.72,1800.0
2022-05-20 14:20:00,261.7,261.8,260.83,261.8,2504.0,261.7,261.8,260.83,261.8,2504.0
2022-05-20 14:25:00,261.35,261.71,260.9,261.64,3398.0,261.35,261.71,260.9,261.64,3398.0
2022-05-20 14:30:00,261.69,261.69,260.35,260.92,2662.0,261.69,261.69,260.35,260.92,2662.0
2022-05-20 14:35:00,261.42,261.96,261.42,261.8,2000.0,261.42,261.96,261.42,261.8,2000.0
2022-05-20 14:40:00,261.48,262.96,261.17,262.96,2762.0,261.48,262.96,261.17,262.96,2762.0
2022-05-20 14:45:00,263.04,263.86,262.82,263.86,2400.0,263.04,263.86,262.82,263.86,2400.0
2022-05-20 14:50:00,263.48,265.0,263.48,264.56,4013.0,263.48,265.0,263.48,264.56,4013.0
2022-05-20 14:55:00,264.51,264.65,263.2,263.33,5459.0,264.51,264.65,263.2,263.33,5459.0
2022-05-20 15:00:00,263.22,264.16,262.12,262.44,2907.0,263.22,264.16,262.12,262.44,2907.0
2022-05-20 15:05:00,262.47,262.74,261.97,262.62,1100.0,262.47,262.74,261.97,262.62,1100.0
2022-05-20 15:10:00,262.18,262.58,261.85,262.2,3195.0,262.18,262.58,261.85,262.2,3195.0
2022-05-20 15:15:00,262.7,263.52,262.38,263.3,2453.0,262.7,263.52,262.38,263.3,2453.0
2022-05-20 15:20:00,263.88,264.31,263.35,264.3,2825.0,263.88,264.31,263.35,264.3,2825.0
2022-05-20 15:25:00,264.38,264.78,263.87,264.78,2336.0,264.38,264.78,263.87,264.78,2336.0
2022-05-20 15:30:00,264.95,267.5,264.24,267.5,10451.0,264.95,267.5,264.24,267.5,10451.0
2022-05-20 15:35:00,267.02,268.39,266.55,266.77,7327.0,267.02,268.39,266.55,266.77,7327.0
2022-05-20 15:40:00,267.22,268.54,267.09,267.66,7445.0,267.22,268.54,267.09,267.66,7445.0
2022-05-20 15:45:00,267.49,267.83,266.24,267.46,15044.0,267.49,267.83,266.24,267.46,15044.0
2022-05-20 15:50:00,267.03,268.3,267.03,267.86,9164.0,267.03,268.3,267.03,267.86,9164.0
2022-05-20 15:55:00,267.79,268.93,267.15,268.73,20079.0,267.79,268.93,267.15,268.73,20079.0
2022-05-23 09:30:00,268.5,269.24,263.5,265.29,20069.0,268.5,269.24,263.5,265.29,20069.0
2022-05-23 09:35:00,265.0,265.2,260.1,260.11,9963.0,265.0,265.2,260.1,260.11,9963.0
2022-05-23 09:40:00,260.79,264.61,260.02,263.31,9340.0,260.79,264.61,260.02,263.31,9340.0
2022-05-23 09:45:00,262.92,266.14,262.12,264.21,6164.0,262.92,266.14,262.12,264.21,6164.0
2022-05-23 09:50:00,264.2,265.95,261.0,261.72,6622.0,264.2,265.95,261.0,261.72,6622.0
2022-05-23 09:55:00,262.28,262.29,259.0,259.34,5002.0,262.28,262.29,259.0,259.34,5002.0
2022-05-23 10:00:00,259.34,259.34,255.25,256.05,9647.0,259.34,259.34,255.25,256.05,9647.0
2022-05-23 10:05:00,255.77,257.75,255.75,257.29,13446.0,255.77,257.75,255.75,257.29,13446.0
2022-05-23 10:10:00,256.8,259.81,256.8,258.3,7001.0,256.8,259.81,256.8,258.3,7001.0
2022-05-23 10:15:00,258.31,258.31,256.74,258.0,8043.0,258.31,258.31,256.74,258.0,8043.0
2022-05-23 10:20:00,257.54,258.81,257.15,258.1,4044.0,257.54,258.81,257.15,258.1,4044.0
2022-05-23 10:25:00,258.36,259.54,256.75,259.54,8431.0,258.36,259.54,256.75,259.54,8431.0
2022-05-23 10:30:00,260.17,262.4,259.35,262.25,6428.0,260.17,262.4,259.35,262.25,6428.0
2022-05-23 10:35:00,262.87,262.88,259.89,261.32,8393.0,262.87,262.88,259.89,261.32,8393.0
2022-05-23 10:40:00,260.28,261.88,260.27,260.45,5813.0,260.28,261.88,260.27,260.45,5813.0
2022-05-23 10:45:00,260.99,263.1,260.67,262.94,4229.0,260.99,263.1,260.67,262.94,4229.0
2022-05-23 10:50:00,262.34,262.34,260.28,261.64,4719.0,262.34,262.34,260.28,261.64,4719.0
2022-05-23 10:55:00,260.97,261.38,260.27,260.65,2150.0,260.97,261.38,260.27,260.65,2150.0
2022-05-23 11:00:00,261.05,262.6,260.05,262.6,3805.0,261.05,262.6,260.05,262.6,3805.0
2022-05-23 11:05:00,262.6,263.36,261.77,262.01,4167.0,262.6,263.36,261.77,262.01,4167.0
2022-05-23 11:10:00,261.98,262.32,261.2,262.31,3459.0,261.98,262.32,261.2,262.31,3459.0
2022-05-23 11:15:00,262.5,263.16,261.44,261.44,3252.0,262.5,263.16,261.44,261.44,3252.0
2022-05-23 11:20:00,261.44,262.56,261.18,262.4,2496.0,261.44,262.56,261.18,262.4,2496.0
2022-05-23 11:25:00,262.19,262.96,261.54,262.17,3042.0,262.19,262.96,261.54,262.17,3042.0
2022-05-23 11:30:00,262.17,264.12,262.17,263.61,1841.0,262.17,264.12,262.17,263.61,1841.0
2022-05-23 11:35:00,263.92,264.32,263.12,263.65,3910.0,263.92,264.32,263.12,263.65,3910.0
2022-05-23 11:40:00,263.41,264.0,263.32,263.32,2846.0,263.41,264.0,263.32,263.32,2846.0
2022-05-23 11:45:00,263.52,263.58,262.75,262.75,1786.0,263.52,263.58,262.75,262.75,1786.0
2022-05-23 11:50:00,262.79,263.16,262.28,262.28,2411.0,262.79,263.16,262.28,262.28,2411.0
2022-05-23 11:55:00,262.62,263.46,262.59,262.78,3136.0,262.62,263.46,262.59,262.78,3136.0
2022-05-23 12:00:00,262.85,264.3,262.85,264.3,1620.0,262.85,264.3,262.85,264.3,1620.0
2022-05-23 12:05:00,264.51,265.85,264.51,265.84,2853.0,264.51,265.85,264.51,265.84,2853.0
2022-05-23 12:10:00,265.9,265.94,264.2,264.2,4125.0,265.9,265.94,264.2,264.2,4125.0
2022-05-23 12:15:00,264.07,264.07,263.43,263.7,1887.0,264.07,264.07,263.43,263.7,1887.0
2022-05-23 12:20:00,264.0,264.83,263.65,264.82,3059.0,264.0,264.83,263.65,264.82,3059.0
2022-05-23 12:25:00,264.68,264.68,264.19,264.39,1890.0,264.68,264.68,264.19,264.39,1890.0
2022-05-23 12:30:00,264.03,264.27,262.68,263.65,1772.0,264.03,264.27,262.68,263.65,1772.0
2022-05-23 12:35:00,263.73,263.73,263.13,263.56,2849.0,263.73,263.73,263.13,263.56,2849.0
2022-05-23 12:40:00,263.96,264.24,263.27,264.24,2112.0,263.96,264.24,263.27,264.24,2112.0
2022-05-23 12:45:00,264.39,264.39,262.75,262.92,3239.0,264.39,264.39,262.75,262.92,3239.0
2022-05-23 12:50:00,262.86,263.0,262.4,263.0,3218.0,262.86,263.0,262.4,263.0,3218.0
2022-05-23 12:55:00,263.06,263.08,262.28,263.08,2077.0,263.06,263.08,262.28,263.08,2077.0
2022-05-23 13:00:00,262.98,262.98,261.76,261.76,1700.0,262.98,262.98,261.76,261.76,1700.0
2022-05-23 13:05:00,261.54,261.76,261.01,261.69,2482.0,261.54,261.76,261.01,261.69,2482.0
2022-05-23 13:10:00,262.04,262.16,261.52,262.13,2762.0,262.04,262.16,261.52,262.13,2762.0
2022-05-23 13:15:00,262.07,262.08,260.86,261.27,2199.0,262.07,262.08,260.86,261.27,2199.0
2022-05-23 13:20:00,261.5,261.74,260.46,261.53,3497.0,261.5,261.74,260.46,261.53,3497.0
2022-05-23 13:25:00,261.79,261.88,261.15,261.45,3694.0,261.79,261.88,261.15,261.45,3694.0
2022-05-23 13:30:00,261.45,261.96,261.23,261.79,3296.0,261.45,261.96,261.23,261.79,3296.0
2022-05-23 13:35:00,261.47,262.36,261.32,261.77,2516.0,261.47,262.36,261.32,261.77,2516.0
2022-05-23 13:40:00,261.2,261.87,261.06,261.52,2172.0,261.2,261.87,261.06,261.52,2172.0
2022-05-23 13:45:00,261.51,262.28,261.35,261.97,2810.0,261.51,262.28,261.35,261.97,2810.0
2022-05-23 13:50:00,261.69,261.69,260.94,261.24,709.0,261.69,261.69,260.94,261.24,709.0
2022-05-23 13:55:00,261.28,261.8,261.17,261.5,3320.0,261.28,261.8,261.17,261.5,3320.0
2022-05-23 14:00:00,262.1,262.1,261.37,261.38,2207.0,262.1,262.1,261.37,261.38,2207.0
2022-05-23 14:05:00,261.72,261.74,260.81,261.3,13399.0,261.72,261.74,260.81,261.3,13399.0
2022-05-23 14:10:00,261.45,261.79,261.36,261.71,4910.0,261.45,261.79,261.36,261.71,4910.0
2022-05-23 14:15:00,261.41,261.99,261.39,261.52,4129.0,261.41,261.99,261.39,261.52,4129.0
2022-05-23 14:20:00,262.0,262.24,261.63,261.86,2211.0,262.0,262.24,261.63,261.86,2211.0
2022-05-23 14:25:00,261.85,261.85,260.85,261.0,7221.0,261.85,261.85,260.85,261.0,7221.0
2022-05-23 14:30:00,260.82,260.86,260.05,260.25,10310.0,260.82,260.86,260.05,260.25,10310.0
2022-05-23 14:35:00,260.29,260.65,259.9,259.91,8398.0,260.29,260.65,259.9,259.91,8398.0
2022-05-23 14:40:00,259.85,260.44,259.78,260.44,7907.0,259.85,260.44,259.78,260.44,7907.0
2022-05-23 14:45:00,260.48,260.48,259.26,259.37,7700.0,260.48,260.48,259.26,259.37,7700.0
2022-05-23 14:50:00,259.38,260.01,259.03,259.59,7224.0,259.38,260.01,259.03,259.59,7224.0
2022-05-23 14:55:00,259.82,259.99,259.51,259.83,3719.0,259.82,259.99,259.51,259.83,3719.0
2022-05-23 15:00:00,259.74,260.13,259.23,259.24,5275.0,259.74,260.13,259.23,259.24,5275.0
2022-05-23 15:05:00,259.47,259.99,259.45,259.75,11899.0,259.47,259.99,259.45,259.75,11899.0
2022-05-23 15:10:00,259.8,259.81,258.51,258.74,6178.0,259.8,259.81,258.51,258.74,6178.0
2022-05-23 15:15:00,258.96,258.96,258.1,258.81,6928.0,258.96,258.96,258.1,258.81,6928.0
2022-05-23 15:20:00,258.93,259.09,257.98,258.94,6985.0,258.93,259.09,257.98,258.94,6985.0
2022-05-23 15:25:00,259.11,259.56,258.95,259.06,6646.0,259.11,259.56,258.95,259.06,6646.0
2022-05-23 15:30:00,258.97,259.22,258.86,259.13,12853.0,258.97,259.22,258.86,259.13,12853.0
2022-05-23 15:35:00,259.04,259.21,256.95,256.95,18495.0,259.04,259.21,256.95,256.95,18495.0
2022-05-23 15:40:00,257.03,257.5,256.37,257.25,40717.0,257.03,257.5,256.37,257.25,40717.0
2022-05-23 15:45:00,256.96,256.98,255.85,256.05,23110.0,256.96,256.98,255.85,256.05,23110.0
2022-05-23 15:50:00,256.22,256.67,255.71,256.14,55982.0,256.22,256.67,255.71,256.14,55982.0
2022-05-23 15:55:00,256.2,256.97,255.93,256.36,149120.0,256.2,256.97,255.93,256.36,149120.0
2022-05-24 09:30:00,250.31,250.31,245.0,245.39,20330.0,250.31,250.31,245.0,245.39,20330.0
2022-05-24 09:35:00,245.64,246.45,241.85,243.52,12677.0,245.64,246.45,241.85,243.52,12677.0
2022-05-24 09:40:00,243.59,245.2,241.74,242.55,7500.0,243.59,245.2,241.74,242.55,7500.0
2022-05-24 09:45:00,243.12,244.8,241.73,241.73,12533.0,243.12,244.8,241.73,241.73,12533.0
2022-05-24 09:50:00,241.72,243.41,241.4,241.4,24420.0,241.72,243.41,241.4,241.4,24420.0
2022-05-24 09:55:00,241.69,242.42,239.63,240.49,14126.0,241.69,242.42,239.63,240.49,14126.0
2022-05-24 10:00:00,240.48,241.01,238.64,238.64,18603.0,240.48,241.01,238.64,238.64,18603.0
2022-05-24 10:05:00,239.28,239.86,238.37,238.42,13494.0,239.28,239.86,238.37,238.42,13494.0
2022-05-24 10:10:00,238.37,239.51,237.2,237.99,13639.0,238.37,239.51,237.2,237.99,13639.0
2022-05-24 10:15:00,237.8,237.96,236.29,236.44,20642.0,237.8,237.96,236.29,236.44,20642.0
2022-05-24 10:20:00,236.42,239.41,236.3,236.59,16964.0,236.42,239.41,236.3,236.59,16964.0
2022-05-24 10:25:00,236.52,240.59,236.5,240.59,8897.0,236.52,240.59,236.5,240.59,8897.0
2022-05-24 10:30:00,240.59,241.47,239.49,240.0,25042.0,240.59,241.47,239.49,240.0,25042.0
2022-05-24 10:35:00,240.0,241.52,239.73,241.29,19380.0,240.0,241.52,239.73,241.29,19380.0
2022-05-24 10:40:00,241.15,243.73,240.31,243.67,10734.0,241.15,243.73,240.31,243.67,10734.0
2022-05-24 10:45:00,243.57,245.81,243.5,245.06,24784.0,243.57,245.81,243.5,245.06,24784.0
2022-05-24 10:50:00,244.84,245.26,243.88,244.32,16023.0,244.84,245.26,243.88,244.32,16023.0
2022-05-24 10:55:00,243.98,247.29,243.64,247.02,21935.0,243.98,247.29,243.64,247.02,21935.0
2022-05-24 11:00:00,246.9,247.0,245.0,245.0,6751.0,246.9,247.0,245.0,245.0,6751.0
2022-05-24 11:05:00,245.04,245.4,243.45,243.83,7113.0,245.04,245.4,243.45,243.83,7113.0
2022-05-24 11:10:00,243.56,244.0,241.61,241.96,11664.0,243.56,244.0,241.61,241.96,11664.0
2022-05-24 11:15:00,242.23,243.31,239.49,240.41,6380.0,242.23,243.31,239.49,240.41,6380.0
2022-05-24 11:20:00,240.03,241.54,239.87,241.15,3011.0,240.03,241.54,239.87,241.15,3011.0
2022-05-24 11:25:00,241.52,243.02,241.01,242.73,3606.0,241.52,243.02,241.01,242.73,3606.0
2022-05-24 11:30:00,243.47,243.47,241.7,242.41,2841.0,243.47,243.47,241.7,242.41,2841.0
2022-05-24 11:35:00,242.27,242.65,241.66,241.94,1507.0,242.27,242.65,241.66,241.94,1507.0
2022-05-24 11:40:00,242.26,242.75,241.84,242.65,2851.0,242.26,242.75,241.84,242.65,2851.0
2022-05-24 11:45:00,243.56,246.21,243.56,245.9,10697.0,243.56,246.21,243.56,245.9,10697.0
2022-05-24 11:50:00,246.14,246.2,245.32,245.89,7615.0,246.14,246.2,245.32,245.89,7615.0
2022-05-24 11:55:00,245.89,246.96,245.4,245.46,7156.0,245.89,246.96,245.4,245.46,7156.0
2022-05-24 12:00:00,245.45,247.0,245.28,247.0,3400.0,245.45,247.0,245.28,247.0,3400.0
2022-05-24 12:05:00,246.85,248.81,246.81,248.73,2793.0,246.85,248.81,246.81,248.73,2793.0
2022-05-24 12:10:00,248.11,248.19,247.13,247.96,4925.0,248.11,248.19,247.13,247.96,4925.0
2022-05-24 12:15:00,247.97,248.99,247.05,247.05,5855.0,247.97,248.99,247.05,247.05,5855.0
2022-05-24 12:20:00,246.14,246.74,245.76,246.74,1160.0,246.14,246.74,245.76,246.74,1160.0
2022-05-24 12:25:00,246.21,246.21,245.35,245.56,3001.0,246.21,246.21,245.35,245.56,3001.0
2022-05-24 12:30:00,246.16,246.45,245.36,245.5,3283.0,246.16,246.45,245.36,245.5,3283.0
2022-05-24 12:35:00,245.79,245.79,244.79,245.3,6345.0,245.79,245.79,244.79,245.3,6345.0
2022-05-24 12:40:00,245.66,245.93,244.57,244.57,2475.0,245.66,245.93,244.57,244.57,2475.0
2022-05-24 12:45:00,244.55,245.23,244.41,244.68,1800.0,244.55,245.23,244.41,244.68,1800.0
2022-05-24 12:50:00,245.02,245.02,244.16,244.3,3500.0,245.02,245.02,244.16,244.3,3500.0
2022-05-24 12:55:00,244.3,245.06,243.8,244.87,4506.0,244.3,245.06,243.8,244.87,4506.0
2022-05-24 13:00:00,244.87,244.87,242.39,242.64,10094.0,244.87,244.87,242.39,242.64,10094.0
2022-05-24 13:05:00,242.38,243.61,242.38,243.26,3506.0,242.38,243.61,242.38,243.26,3506.0
2022-05-24 13:10:00,243.06,243.5,242.89,243.28,2338.0,243.06,243.5,242.89,243.28,2338.0
2022-05-24 13:15:00,243.4,243.58,243.4,243.58,200.0,243.4,243.58,243.4,243.58,200.0
2022-05-24 13:20:00,243.83,244.36,243.28,243.97,3856.0,243.83,244.36,243.28,243.97,3856.0
2022-05-24 13:25:00,244.24,244.36,243.5,244.0,6230.0,244.24,244.36,243.5,244.0,6230.0
2022-05-24 13:30:00,243.69,243.76,243.02,243.21,3494.0,243.69,243.76,243.02,243.21,3494.0
2022-05-24 13:35:00,243.59,244.36,243.29,244.35,3067.0,243.59,244.36,243.29,244.35,3067.0
2022-05-24 13:40:00,244.44,245.76,244.44,245.43,5420.0,244.44,245.76,244.44,245.43,5420.0
2022-05-24 13:45:00,245.3,246.37,245.07,245.26,2813.0,245.3,246.37,245.07,245.26,2813.0
2022-05-24 13:50:00,245.51,245.78,244.16,244.16,4065.0,245.51,245.78,244.16,244.16,4065.0
2022-05-24 13:55:00,244.17,244.46,243.88,243.88,4200.0,244.17,244.46,243.88,243.88,4200.0
2022-05-24 14:00:00,244.23,244.4,243.15,243.15,2897.0,244.23,244.4,243.15,243.15,2897.0
2022-05-24 14:05:00,243.37,246.66,243.37,246.66,3305.0,243.37,246.66,243.37,246.66,3305.0
2022-05-24 14:10:00,246.09,247.62,245.33,246.25,4202.0,246.09,247.62,245.33,246.25,4202.0
2022-05-24 14:15:00,246.53,246.53,244.93,244.93,2342.0,246.53,246.53,244.93,244.93,2342.0
2022-05-24 14:20:00,244.61,246.47,244.61,246.35,3650.0,244.61,246.47,244.61,246.35,3650.0
2022-05-24 14:25:00,246.54,246.57,245.02,245.02,700.0,246.54,246.57,245.02,245.02,700.0
2022-05-24 14:30:00,244.98,245.79,244.7,245.79,2100.0,244.98,245.79,244.7,245.79,2100.0
2022-05-24 14:35:00,245.81,245.88,244.65,244.93,4956.0,245.81,245.88,244.65,244.93,4956.0
2022-05-24 14:40:00,244.41,244.6,243.64,243.64,1310.0,244.41,244.6,243.64,243.64,1310.0
2022-05-24 14:45:00,243.45,243.45,242.67,242.67,2662.0,243.45,243.45,242.67,242.67,2662.0
2022-05-24 14:50:00,242.54,243.25,242.54,243.18,2286.0,242.54,243.25,242.54,243.18,2286.0
2022-05-24 14:55:00,242.55,243.35,242.55,243.07,2700.0,242.55,243.35,242.55,243.07,2700.0
2022-05-24 15:00:00,243.29,243.86,242.89,243.84,4829.0,243.29,243.86,242.89,243.84,4829.0
2022-05-24 15:05:00,243.9,244.21,242.49,242.75,5534.0,243.9,244.21,242.49,242.75,5534.0
2022-05-24 15:10:00,243.43,244.15,243.09,243.1,1319.0,243.43,244.15,243.09,243.1,1319.0
2022-05-24 15:15:00,243.44,243.99,242.77,242.77,1700.0,243.44,243.99,242.77,242.77,1700.0
2022-05-24 15:20:00,242.77,244.51,242.38,244.43,4377.0,242.77,244.51,242.38,244.43,4377.0
2022-05-24 15:25:00,243.88,244.68,243.54,244.3,3011.0,243.88,244.68,243.54,244.3,3011.0
2022-05-24 15:30:00,244.55,245.09,244.4,245.09,2293.0,244.55,245.09,244.4,245.09,2293.0
2022-05-24 15:35:00,245.13,247.14,245.13,246.75,5038.0,245.13,247.14,245.13,246.75,5038.0
2022-05-24 15:40:00,246.5,247.09,246.19,246.37,4308.0,246.5,247.09,246.19,246.37,4308.0
2022-05-24 15:45:00,246.19,247.12,245.55,246.04,6874.0,246.19,247.12,245.55,246.04,6874.0
2022-05-24 15:50:00,246.16,246.41,244.73,244.97,10782.0,246.16,246.41,244.73,244.97,10782.0
2022-05-24 15:55:00,244.63,247.06,244.45,246.44,54684.0,244.63,247.06,244.45,246.44,54684.0
2022-05-25 09:30:00,241.31,247.79,241.2,246.28,16197.0,241.31,247.79,241.2,246.28,16197.0
2022-05-25 09:35:00,247.82,248.72,244.5,245.27,3811.0,247.82,248.72,244.5,245.27,3811.0
2022-05-25 09:40:00,245.4,247.24,243.65,247.24,14920.0,245.4,247.24,243.65,247.24,14920.0
2022-05-25 09:45:00,248.34,248.88,244.87,246.19,6284.0,248.34,248.88,244.87,246.19,6284.0
2022-05-25 09:50:00,246.31,247.85,245.58,246.16,8680.0,246.31,247.85,245.58,246.16,8680.0
2022-05-25 09:55:00,246.21,247.72,245.42,246.2,3602.0,246.21,247.72,245.42,246.2,3602.0
2022-05-25 10:00:00,246.92,250.17,246.54,249.88,11988.0,246.92,250.17,246.54,249.88,11988.0
2022-05-25 10:05:00,249.43,249.43,247.88,248.61,7820.0,249.43,249.43,247.88,248.61,7820.0
2022-05-25 10:10:00,248.22,252.0,248.22,251.02,8725.0,248.22,252.0,248.22,251.02,8725.0
2022-05-25 10:15:00,252.23,253.21,250.99,252.76,9845.0,252.23,253.21,250.99,252.76,9845.0
2022-05-25 10:20:00,251.77,253.88,251.69,253.42,7901.0,251.77,253.88,251.69,253.42,7901.0
2022-05-25 10:25:00,254.07,254.59,253.15,254.2,10049.0,254.07,254.59,253.15,254.2,10049.0
2022-05-25 10:30:00,254.5,255.6,253.98,255.53,9284.0,254.5,255.6,253.98,255.53,9284.0
2022-05-25 10:35:00,255.54,256.69,255.26,255.46,9015.0,255.54,256.69,255.26,255.46,9015.0
2022-05-25 10:40:00,255.9,255.9,254.23,254.5,28631.0,255.9,255.9,254.23,254.5,28631.0
2022-05-25 10:45:00,254.43,257.09,254.29,257.09,17720.0,254.43,257.09,254.29,257.09,17720.0
2022-05-25 10:50:00,257.42,259.38,256.35,259.05,21841.0,257.42,259.38,256.35,259.05,21841.0
2022-05-25 10:55:00,259.32,259.8,257.69,258.47,15599.0,259.32,259.8,257.69,258.47,15599.0
2022-05-25 11:00:00,257.8,259.63,257.42,257.75,6741.0,257.8,259.63,257.42,257.75,6741.0
2022-05-25 11:05:00,257.57,259.1,257.2,259.1,14880.0,257.57,259.1,257.2,259.1,14880.0
2022-05-25 11:10:00,259.22,261.21,259.21,260.69,12834.0,259.22,261.21,259.21,260.69,12834.0
2022-05-25 11:15:00,261.0,261.01,259.6,260.0,6551.0,261.0,261.01,259.6,260.0,6551.0
2022-05-25 11:20:00,259.88,260.03,257.67,258.0,12347.0,259.88,260.03,257.67,258.0,12347.0
2022-05-25 11:25:00,258.05,258.05,256.05,256.34,6146.0,258.05,258.05,256.05,256.34,6146.0
2022-05-25 11:30:00,256.06,256.07,254.07,254.08,14111.0,256.06,256.07,254.07,254.08,14111.0
2022-05-25 11:35:00,254.18,254.37,253.2,253.23,5354.0,254.18,254.37,253.2,253.23,5354.0
2022-05-25 11:40:00,253.36,254.08,252.17,253.46,13141.0,253.36,254.08,252.17,253.46,13141.0
2022-05-25 11:45:00,253.74,256.02,253.74,256.02,4019.0,253.74,256.02,253.74,256.02,4019.0
2022-05-25 11:50:00,255.7,256.33,254.95,255.6,2646.0,255.7,256.33,254.95,255.6,2646.0
2022-05-25 11:55:00,255.46,256.33,255.4,256.05,2440.0,255.46,256.33,255.4,256.05,2440.0
2022-05-25 12:00:00,255.96,256.08,255.17,255.53,3145.0,255.96,256.08,255.17,255.53,3145.0
2022-05-25 12:05:00,256.05,256.19,254.93,254.93,1342.0,256.05,256.19,254.93,254.93,1342.0
2022-05-25 12:10:00,254.51,256.23,254.5,256.23,3567.0,254.51,256.23,254.5,256.23,3567.0
2022-05-25 12:15:00,256.67,257.0,255.59,255.95,2912.0,256.67,257.0,255.59,255.95,2912.0
2022-05-25 12:20:00,254.82,255.17,254.43,255.11,1350.0,254.82,255.17,254.43,255.11,1350.0
2022-05-25 12:25:00,254.31,254.35,253.08,254.35,5589.0,254.31,254.35,253.08,254.35,5589.0
2022-05-25 12:30:00,254.99,255.25,254.59,254.7,2300.0,254.99,255.25,254.59,254.7,2300.0
2022-05-25 12:35:00,254.24,255.15,254.12,254.49,1600.0,254.24,255.15,254.12,254.49,1600.0
2022-05-25 12:40:00,254.61,255.33,254.26,255.33,1100.0,254.61,255.33,254.26,255.33,1100.0
2022-05-25 12:45:00,255.15,255.79,254.74,255.78,3603.0,255.15,255.79,254.74,255.78,3603.0
2022-05-25 12:50:00,255.47,255.47,253.87,253.97,2699.0,255.47,255.47,253.87,253.97,2699.0
2022-05-25 12:55:00,254.07,255.05,253.75,255.05,1933.0,254.07,255.05,253.75,255.05,1933.0
2022-05-25 13:00:00,254.76,255.31,254.76,255.02,3799.0,254.76,255.31,254.76,255.02,3799.0
2022-05-25 13:05:00,254.93,255.5,254.93,255.5,1700.0,254.93,255.5,254.93,255.5,1700.0
2022-05-25 13:10:00,255.09,255.8,254.36,255.75,4208.0,255.09,255.8,254.36,255.75,4208.0
2022-05-25 13:15:00,255.73,256.34,255.55,255.55,4880.0,255.73,256.34,255.55,255.55,4880.0
2022-05-25 13:20:00,255.46,256.1,255.43,255.51,1974.0,255.46,256.1,255.43,255.51,1974.0
2022-05-25 13:25:00,255.39,256.38,255.32,256.38,1835.0,255.39,256.38,255.32,256.38,1835.0
2022-05-25 13:30:00,256.12,256.53,255.97,256.5,1585.0,256.12,256.53,255.97,256.5,1585.0
2022-05-25 13:35:00,256.2,257.24,256.2,256.8,2173.0,256.2,257.24,256.2,256.8,2173.0
2022-05-25 13:40:00,256.86,256.93,255.96,256.59,1700.0,256.86,256.93,255.96,256.59,1700.0
2022-05-25 13:45:00,256.13,256.48,255.38,256.48,1652.0,256.13,256.48,255.38,256.48,1652.0
2022-05-25 13:50:00,255.79,256.28,254.99,255.2,900.0,255.79,256.28,254.99,255.2,900.0
2022-05-25 13:55:00,255.26,255.28,254.15,255.14,2759.0,255.26,255.28,254.15,255.14,2759.0
2022-05-25 14:00:00,254.17,257.0,254.15,254.66,5700.0,254.17,257.0,254.15,254.66,5700.0
2022-05-25 14:05:00,255.03,255.29,251.23,254.12,10003.0,255.03,255.29,251.23,254.12,10003.0
2022-05-25 14:10:00,254.45,255.29,253.11,253.75,3648.0,254.45,255.29,253.11,253.75,3648.0
2022-05-25 14:15:00,254.45,255.5,254.06,254.33,2920.0,254.45,255.5,254.06,254.33,2920.0
2022-05-25 14:20:00,254.49,255.63,254.49,254.97,4353.0,254.49,255.63,254.49,254.97,4353.0
2022-05-25 14:25:00,255.42,256.58,255.42,256.58,3015.0,255.42,256.58,255.42,256.58,3015.0
2022-05-25 14:30:00,256.67,256.93,256.16,256.55,1300.0,256.67,256.93,256.16,256.55,1300.0
2022-05-25 14:35:00,256.86,257.29,256.08,256.11,2201.0,256.86,257.29,256.08,256.11,2201.0
2022-05-25 14:40:00,256.0,256.44,255.68,256.1,2701.0,256.0,256.44,255.68,256.1,2701.0
2022-05-25 14:45:00,256.34,256.5,255.86,255.92,2670.0,256.34,256.5,255.86,255.92,2670.0
2022-05-25 14:50:00,255.7,256.93,255.46,256.89,4000.0,255.7,256.93,255.46,256.89,4000.0
2022-05-25 14:55:00,257.15,257.15,256.8,257.11,2235.0,257.15,257.15,256.8,257.11,2235.0
2022-05-25 15:00:00,256.67,259.45,256.67,259.34,18676.0,256.67,259.45,256.67,259.34,18676.0
2022-05-25 15:05:00,259.34,260.73,259.18,260.72,10419.0,259.34,260.73,259.18,260.72,10419.0
2022-05-25 15:10:00,260.5,260.67,260.35,260.5,9070.0,260.5,260.67,260.35,260.5,9070.0
2022-05-25 15:15:00,260.64,260.83,259.53,259.53,11018.0,260.64,260.83,259.53,259.53,11018.0
2022-05-25 15:20:00,259.62,259.62,258.51,258.74,5811.0,259.62,259.62,258.51,258.74,5811.0
2022-05-25 15:25:00,258.88,259.25,257.71,257.77,5534.0,258.88,259.25,257.71,257.77,5534.0
2022-05-25 15:30:00,257.84,258.81,257.72,257.96,5802.0,257.84,258.81,257.72,257.96,5802.0
2022-05-25 15:35:00,257.85,257.85,256.51,256.6,8354.0,257.85,257.85,256.51,256.6,8354.0
2022-05-25 15:40:00,256.69,257.14,256.36,257.01,8169.0,256.69,257.14,256.36,257.01,8169.0
2022-05-25 15:45:00,257.0,257.15,256.29,256.99,10398.0,257.0,257.15,256.29,256.99,10398.0
2022-05-25 15:50:00,256.96,257.45,255.91,257.07,17116.0,256.96,257.45,255.91,257.07,17116.0
2022-05-25 15:55:00,257.06,257.66,256.14,256.46,51476.0,257.06,257.66,256.14,256.46,51476.0
2022-05-26 09:30:00,266.11,271.36,266.1,271.29,1497.0,266.11,271.36,266.1,271.29,1497.0
2022-05-26 09:35:00,271.15,276.12,270.56,271.34,35364.0,271.15,276.12,270.56,271.34,35364.0
2022-05-26 09:40:00,271.44,274.97,270.87,274.46,13075.0,271.44,274.97,270.87,274.46,13075.0
2022-05-26 09:45:00,273.04,275.0,272.0,274.47,18155.0,273.04,275.0,272.0,274.47,18155.0
2022-05-26 09:50:00,274.0,276.14,273.76,274.86,21631.0,274.0,276.14,273.76,274.86,21631.0
2022-05-26 09:55:00,274.17,274.78,270.78,271.93,19737.0,274.17,274.78,270.78,271.93,19737.0
2022-05-26 10:00:00,271.9,272.79,270.29,271.81,13939.0,271.9,272.79,270.29,271.81,13939.0
2022-05-26 10:05:00,271.56,274.72,271.13,273.79,14776.0,271.56,274.72,271.13,273.79,14776.0
2022-05-26 10:10:00,273.94,274.49,272.01,273.83,4156.0,273.94,274.49,272.01,273.83,4156.0
2022-05-26 10:15:00,273.83,275.84,273.6,275.84,10338.0,273.83,275.84,273.6,275.84,10338.0
2022-05-26 10:20:00,275.68,276.83,275.13,275.72,15491.0,275.68,276.83,275.13,275.72,15491.0
2022-05-26 10:25:00,275.07,275.46,271.34,271.34,12840.0,275.07,275.46,271.34,271.34,12840.0
2022-05-26 10:30:00,271.83,271.97,270.32,270.32,10250.0,271.83,271.97,270.32,270.32,10250.0
2022-05-26 10:35:00,270.0,273.21,269.63,273.2,14617.0,270.0,273.21,269.63,273.2,14617.0
2022-05-26 10:40:00,273.2,273.49,272.33,273.31,10818.0,273.2,273.49,272.33,273.31,10818.0
2022-05-26 10:45:00,272.85,274.38,272.75,274.14,6071.0,272.85,274.38,272.75,274.14,6071.0
2022-05-26 10:50:00,273.68,274.74,273.68,274.45,3967.0,273.68,274.74,273.68,274.45,3967.0
2022-05-26 10:55:00,274.7,274.7,273.72,274.06,5767.0,274.7,274.7,273.72,274.06,5767.0
2022-05-26 11:00:00,274.39,275.82,274.02,275.75,6357.0,274.39,275.82,274.02,275.75,6357.0
2022-05-26 11:05:00,275.75,276.0,274.17,274.53,10785.0,275.75,276.0,274.17,274.53,10785.0
2022-05-26 11:10:00,274.68,275.75,274.19,275.54,3370.0,274.68,275.75,274.19,275.54,3370.0
2022-05-26 11:15:00,275.68,276.26,274.6,274.94,4508.0,275.68,276.26,274.6,274.94,4508.0
2022-05-26 11:20:00,274.42,274.71,273.47,273.82,2960.0,274.42,274.71,273.47,273.82,2960.0
2022-05-26 11:25:00,273.88,274.16,273.34,273.62,1800.0,273.88,274.16,273.34,273.62,1800.0
2022-05-26 11:30:00,273.6,273.7,272.61,272.61,6780.0,273.6,273.7,272.61,272.61,6780.0
2022-05-26 11:35:00,272.73,273.83,272.56,273.83,6521.0,272.73,273.83,272.56,273.83,6521.0
2022-05-26 11:40:00,274.35,274.37,273.47,274.06,2685.0,274.35,274.37,273.47,274.06,2685.0
2022-05-26 11:45:00,273.91,273.95,273.27,273.91,2901.0,273.91,273.95,273.27,273.91,2901.0
2022-05-26 11:50:00,273.29,274.29,273.25,273.81,1893.0,273.29,274.29,273.25,273.81,1893.0
2022-05-26 11:55:00,274.02,275.72,273.94,275.22,3385.0,274.02,275.72,273.94,275.22,3385.0
2022-05-26 12:00:00,275.21,276.26,274.84,275.84,23525.0,275.21,276.26,274.84,275.84,23525.0
2022-05-26 12:05:00,275.45,275.85,275.21,275.29,1950.0,275.45,275.85,275.21,275.29,1950.0
2022-05-26 12:10:00,275.52,277.36,275.52,277.0,9174.0,275.52,277.36,275.52,277.0,9174.0
2022-05-26 12:15:00,277.27,277.46,276.24,277.16,6202.0,277.27,277.46,276.24,277.16,6202.0
2022-05-26 12:20:00,277.21,277.54,277.12,277.5,1447.0,277.21,277.54,277.12,277.5,1447.0
2022-05-26 12:25:00,277.76,277.96,277.42,277.73,8171.0,277.76,277.96,277.42,277.73,8171.0
2022-05-26 12:30:00,277.51,278.72,277.48,277.68,6208.0,277.51,278.72,277.48,277.68,6208.0
2022-05-26 12:35:00,277.68,278.98,277.68,278.5,7883.0,277.68,278.98,277.68,278.5,7883.0
2022-05-26 12:40:00,278.79,278.84,278.13,278.19,2800.0,278.79,278.84,278.13,278.19,2800.0
2022-05-26 12:45:00,278.53,279.49,278.21,278.95,13584.0,278.53,279.49,278.21,278.95,13584.0
2022-05-26 12:50:00,278.96,279.56,278.24,278.33,8325.0,278.96,279.56,278.24,278.33,8325.0
2022-05-26 12:55:00,278.31,279.0,278.31,278.81,5085.0,278.31,279.0,278.31,278.81,5085.0
2022-05-26 13:00:00,278.81,279.66,278.72,279.66,2930.0,278.81,279.66,278.72,279.66,2930.0
2022-05-26 13:05:00,279.6,280.49,279.48,280.46,3596.0,279.6,280.49,279.48,280.46,3596.0
2022-05-26 13:10:00,280.75,281.71,280.06,280.35,29951.0,280.75,281.71,280.06,280.35,29951.0
2022-05-26 13:15:00,280.15,280.17,278.77,279.53,4912.0,280.15,280.17,278.77,279.53,4912.0
2022-05-26 13:20:00,279.28,279.83,278.63,278.88,16720.0,279.28,279.83,278.63,278.88,16720.0
2022-05-26 13:25:00,278.57,279.31,278.36,278.97,6236.0,278.57,279.31,278.36,278.97,6236.0
2022-05-26 13:30:00,279.53,279.53,278.03,278.52,8862.0,279.53,279.53,278.03,278.52,8862.0
2022-05-26 13:35:00,278.83,279.95,278.83,279.75,2401.0,278.83,279.95,278.83,279.75,2401.0
2022-05-26 13:40:00,279.66,279.75,278.2,278.31,5635.0,279.66,279.75,278.2,278.31,5635.0
2022-05-26 13:45:00,278.59,278.72,277.62,277.9,6912.0,278.59,278.72,277.62,277.9,6912.0
2022-05-26 13:50:00,277.83,278.47,277.47,278.46,5332.0,277.83,278.47,277.47,278.46,5332.0
2022-05-26 13:55:00,278.0,278.57,277.38,278.57,2596.0,278.0,278.57,277.38,278.57,2596.0
2022-05-26 14:00:00,278.67,278.67,277.88,277.88,2421.0,278.67,278.67,277.88,277.88,2421.0
2022-05-26 14:05:00,278.1,278.74,277.35,278.73,4257.0,278.1,278.74,277.35,278.73,4257.0
2022-05-26 14:10:00,278.67,279.0,278.09,279.0,4157.0,278.67,279.0,278.09,279.0,4157.0
2022-05-26 14:15:00,278.93,278.93,278.41,278.81,2253.0,278.93,278.93,278.41,278.81,2253.0
2022-05-26 14:20:00,278.51,278.89,278.13,278.16,7987.0,278.51,278.89,278.13,278.16,7987.0
2022-05-26 14:25:00,278.26,278.41,277.84,278.41,1336.0,278.26,278.41,277.84,278.41,1336.0
2022-05-26 14:30:00,278.18,278.18,277.58,277.83,2646.0,278.18,278.18,277.58,277.83,2646.0
2022-05-26 14:35:00,277.96,278.06,277.26,277.66,3358.0,277.96,278.06,277.26,277.66,3358.0
2022-05-26 14:40:00,277.15,277.51,276.67,277.49,2608.0,277.15,277.51,276.67,277.49,2608.0
2022-05-26 14:45:00,277.44,278.0,277.14,278.0,1100.0,277.44,278.0,277.14,278.0,1100.0
2022-05-26 14:50:00,277.98,278.22,277.41,277.77,2782.0,277.98,278.22,277.41,277.77,2782.0
2022-05-26 14:55:00,277.84,278.01,277.48,277.48,1378.0,277.84,278.01,277.48,277.48,1378.0
2022-05-26 15:00:00,277.72,277.73,276.25,277.04,4016.0,277.72,277.73,276.25,277.04,4016.0
2022-05-26 15:05:00,276.79,277.33,276.79,277.19,900.0,276.79,277.33,276.79,277.19,900.0
2022-05-26 15:10:00,277.02,278.0,276.88,278.0,6099.0,277.02,278.0,276.88,278.0,6099.0
2022-05-26 15:15:00,277.9,278.14,276.29,276.69,2614.0,277.9,278.14,276.29,276.69,2614.0
2022-05-26 15:20:00,276.54,276.82,276.27,276.76,3046.0,276.54,276.82,276.27,276.76,3046.0
2022-05-26 15:25:00,276.65,277.45,276.33,277.21,6863.0,276.65,277.45,276.33,277.21,6863.0
2022-05-26 15:30:00,276.95,277.75,276.88,277.43,4511.0,276.95,277.75,276.88,277.43,4511.0
2022-05-26 15:35:00,277.37,278.35,277.18,278.21,10482.0,277.37,278.35,277.18,278.21,10482.0
2022-05-26 15:40:00,278.23,278.99,278.12,278.19,7456.0,278.23,278.99,278.12,278.19,7456.0
2022-05-26 15:45:00,278.4,279.07,278.11,279.07,8582.0,278.4,279.07,278.11,279.07,8582.0
2022-05-26 15:50:00,279.12,279.19,278.05,278.15,20371.0,279.12,279.19,278.05,278.15,20371.0
2022-05-26 15:55:00,278.1,278.81,278.1,278.75,41864.0,278.1,278.81,278.1,278.75,41864.0
2022-05-27 09:30:00,278.96,286.0,278.96,285.47,12717.0,278.96,286.0,278.96,285.47,12717.0
2022-05-27 09:35:00,284.99,285.39,282.72,283.16,7906.0,284.99,285.39,282.72,283.16,7906.0
2022-05-27 09:40:00,283.22,285.85,282.13,283.0,19270.0,283.22,285.85,282.13,283.0,19270.0
2022-05-27 09:45:00,283.38,285.0,282.0,283.72,8424.0,283.38,285.0,282.0,283.72,8424.0
2022-05-27 09:50:00,283.38,284.87,282.51,283.84,5633.0,283.38,284.87,282.51,283.84,5633.0
2022-05-27 09:55:00,284.17,286.65,284.17,286.2,11384.0,284.17,286.65,284.17,286.2,11384.0
2022-05-27 10:00:00,285.54,286.9,285.02,285.67,12390.0,285.54,286.9,285.02,285.67,12390.0
2022-05-27 10:05:00,286.41,287.95,285.95,287.95,10819.0,286.41,287.95,285.95,287.95,10819.0
2022-05-27 10:10:00,287.66,289.78,287.31,288.87,19776.0,287.66,289.78,287.31,288.87,19776.0
2022-05-27 10:15:00,288.66,289.42,287.97,288.76,13515.0,288.66,289.42,287.97,288.76,13515.0
2022-05-27 10:20:00,288.65,289.88,288.55,288.89,13166.0,288.65,289.88,288.55,288.89,13166.0
2022-05-27 10:25:00,288.96,289.45,286.93,287.58,8274.0,288.96,289.45,286.93,287.58,8274.0
2022-05-27 10:30:00,286.92,288.62,286.9,287.84,3970.0,286.92,288.62,286.9,287.84,3970.0
2022-05-27 10:35:00,287.84,290.66,287.84,289.15,20415.0,287.84,290.66,287.84,289.15,20415.0
2022-05-27 10:40:00,288.59,289.25,287.61,287.61,14117.0,288.59,289.25,287.61,287.61,14117.0
2022-05-27 10:45:00,287.58,287.58,284.21,284.21,4963.0,287.58,287.58,284.21,284.21,4963.0
2022-05-27 10:50:00,284.55,285.17,283.74,285.17,5198.0,284.55,285.17,283.74,285.17,5198.0
2022-05-27 10:55:00,284.99,284.99,283.5,284.28,4575.0,284.99,284.99,283.5,284.28,4575.0
2022-05-27 11:00:00,284.77,284.77,282.54,284.02,4975.0,284.77,284.77,282.54,284.02,4975.0
2022-05-27 11:05:00,283.92,284.81,283.84,283.93,13380.0,283.92,284.81,283.84,283.93,13380.0
2022-05-27 11:10:00,284.39,284.56,283.81,284.56,4655.0,284.39,284.56,283.81,284.56,4655.0
2022-05-27 11:15:00,284.63,285.93,284.36,284.69,5191.0,284.63,285.93,284.36,284.69,5191.0
2022-05-27 11:20:00,284.72,285.12,284.44,284.9,3960.0,284.72,285.12,284.44,284.9,3960.0
2022-05-27 11:25:00,284.68,285.4,284.34,284.82,4411.0,284.68,285.4,284.34,284.82,4411.0
2022-05-27 11:30:00,285.43,287.02,285.42,286.68,2652.0,285.43,287.02,285.42,286.68,2652.0
2022-05-27 11:35:00,286.4,287.41,286.34,287.05,1186.0,286.4,287.41,286.34,287.05,1186.0
2022-05-27 11:40:00,287.0,287.34,286.54,287.1,2325.0,287.0,287.34,286.54,287.1,2325.0
2022-05-27 11:45:00,287.39,289.52,287.25,289.4,6918.0,287.39,289.52,287.25,289.4,6918.0
2022-05-27 11:50:00,289.35,290.88,288.93,289.82,20538.0,289.35,290.88,288.93,289.82,20538.0
2022-05-27 11:55:00,289.63,291.24,289.63,291.05,10546.0,289.63,291.24,289.63,291.05,10546.0
2022-05-27 12:00:00,291.07,291.56,290.09,290.84,3458.0,291.07,291.56,290.09,290.84,3458.0
2022-05-27 12:05:00,290.77,291.42,290.47,290.93,4480.0,290.77,291.42,290.47,290.93,4480.0
2022-05-27 12:10:00,291.0,291.44,290.83,291.26,2000.0,291.0,291.44,290.83,291.26,2000.0
2022-05-27 12:15:00,291.24,291.5,290.68,291.09,11793.0,291.24,291.5,290.68,291.09,11793.0
2022-05-27 12:20:00,291.32,292.05,291.32,291.65,4175.0,291.32,292.05,291.32,291.65,4175.0
2022-05-27 12:25:00,291.44,292.0,291.05,291.3,7316.0,291.44,292.0,291.05,291.3,7316.0
2022-05-27 12:30:00,291.05,291.06,290.37,290.78,4229.0,291.05,291.06,290.37,290.78,4229.0
2022-05-27 12:35:00,290.62,290.87,289.96,290.53,10140.0,290.62,290.87,289.96,290.53,10140.0
2022-05-27 12:40:00,290.42,290.9,290.19,290.45,3306.0,290.42,290.9,290.19,290.45,3306.0
2022-05-27 12:45:00,290.09,290.17,288.79,288.79,2134.0,290.09,290.17,288.79,288.79,2134.0
2022-05-27 12:50:00,288.56,289.82,288.56,289.82,2287.0,288.56,289.82,288.56,289.82,2287.0
2022-05-27 12:55:00,289.91,290.44,289.85,290.44,1000.0,289.91,290.44,289.85,290.44,1000.0
2022-05-27 13:00:00,290.1,290.85,290.1,290.15,4990.0,290.1,290.85,290.1,290.15,4990.0
2022-05-27 13:05:00,290.19,290.48,289.58,290.48,1574.0,290.19,290.48,289.58,290.48,1574.0
2022-05-27 13:10:00,290.28,290.48,290.21,290.26,900.0,290.28,290.48,290.21,290.26,900.0
2022-05-27 13:15:00,290.15,290.61,289.62,290.41,2705.0,290.15,290.61,289.62,290.41,2705.0
2022-05-27 13:20:00,290.2,290.41,289.76,289.76,2041.0,290.2,290.41,289.76,289.76,2041.0
2022-05-27 13:25:00,289.65,290.43,289.65,290.43,2000.0,289.65,290.43,289.65,290.43,2000.0
2022-05-27 13:30:00,290.1,290.1,288.89,288.89,3152.0,290.1,290.1,288.89,288.89,3152.0
2022-05-27 13:35:00,289.13,289.42,288.44,288.82,2585.0,289.13,289.42,288.44,288.82,2585.0
2022-05-27 13:40:00,289.3,289.3,288.39,288.9,6325.0,289.3,289.3,288.39,288.9,6325.0
2022-05-27 13:45:00,289.43,289.68,289.01,289.49,1154.0,289.43,289.68,289.01,289.49,1154.0
2022-05-27 13:50:00,289.52,289.61,288.95,289.22,2094.0,289.52,289.61,288.95,289.22,2094.0
2022-05-27 13:55:00,289.26,289.66,289.03,289.61,2950.0,289.26,289.66,289.03,289.61,2950.0
2022-05-27 14:00:00,289.8,290.0,289.6,289.96,3804.0,289.8,290.0,289.6,289.96,3804.0
2022-05-27 14:05:00,290.17,290.17,289.0,289.39,1681.0,290.17,290.17,289.0,289.39,1681.0
2022-05-27 14:10:00,289.48,290.29,289.34,290.29,1801.0,289.48,290.29,289.34,290.29,1801.0
2022-05-27 14:15:00,290.25,290.8,289.95,290.76,4138.0,290.25,290.8,289.95,290.76,4138.0
2022-05-27 14:20:00,290.97,290.97,289.74,290.0,12600.0,290.97,290.97,289.74,290.0,12600.0
2022-05-27 14:25:00,290.04,290.04,288.98,288.98,2423.0,290.04,290.04,288.98,288.98,2423.0
2022-05-27 14:30:00,289.2,290.09,288.99,290.09,3609.0,289.2,290.09,288.99,290.09,3609.0
2022-05-27 14:35:00,289.61,290.01,289.21,289.68,2013.0,289.61,290.01,289.21,289.68,2013.0
2022-05-27 14:40:00,289.68,289.68,288.72,288.84,2890.0,289.68,289.68,288.72,288.84,2890.0
2022-05-27 14:45:00,288.92,289.27,287.55,287.57,4452.0,288.92,289.27,287.55,287.57,4452.0
2022-05-27 14:50:00,287.45,288.3,287.2,287.2,3800.0,287.45,288.3,287.2,287.2,3800.0
2022-05-27 14:55:00,287.34,287.74,287.19,287.56,1525.0,287.34,287.74,287.19,287.56,1525.0
2022-05-27 15:00:00,287.76,288.78,287.67,288.27,4522.0,287.76,288.78,287.67,288.27,4522.0
2022-05-27 15:05:00,288.47,288.54,288.02,288.4,3190.0,288.47,288.54,288.02,288.4,3190.0
2022-05-27 15:10:00,288.1,288.23,287.58,288.15,4330.0,288.1,288.23,287.58,288.15,4330.0
2022-05-27 15:15:00,288.04,288.67,288.04,288.17,3973.0,288.04,288.67,288.04,288.17,3973.0
2022-05-27 15:20:00,288.15,288.6,287.69,288.59,2400.0,288.15,288.6,287.69,288.59,2400.0
2022-05-27 15:25:00,288.48,289.53,288.48,289.04,21319.0,288.48,289.53,288.48,289.04,21319.0
2022-05-27 15:30:00,288.83,290.09,288.83,289.44,5342.0,288.83,290.09,288.83,289.44,5342.0
2022-05-27 15:35:00,289.44,289.44,288.65,289.0,4516.0,289.44,289.44,288.65,289.0,4516.0
2022-05-27 15:40:00,288.81,290.1,288.59,290.0,3409.0,288.81,290.1,288.59,290.0,3409.0
2022-05-27 15:45:00,290.27,290.47,289.27,289.59,5510.0,290.27,290.47,289.27,289.59,5510.0
2022-05-27 15:50:00,289.67,289.95,288.74,289.57,10738.0,289.67,289.95,288.74,289.57,10738.0
2022-05-27 15:55:00,289.56,291.47,289.45,290.94,52790.0,289.56,291.47,289.45,290.94,52790.0
2022-05-31 09:30:00,290.0,292.72,287.44,289.43,14043.0,290.0,292.72,287.44,289.43,14043.0
2022-05-31 09:35:00,289.16,291.0,287.21,288.13,45015.0,289.16,291.0,287.21,288.13,45015.0
2022-05-31 09:40:00,288.96,288.96,285.49,287.28,8679.0,288.96,288.96,285.49,287.28,8679.0
2022-05-31 09:45:00,286.81,291.61,286.81,288.12,9778.0,286.81,291.61,286.81,288.12,9778.0
2022-05-31 09:50:00,289.4,290.13,287.49,288.0,8293.0,289.4,290.13,287.49,288.0,8293.0
2022-05-31 09:55:00,287.8,290.06,287.8,289.12,3433.0,287.8,290.06,287.8,289.12,3433.0
2022-05-31 10:00:00,288.88,289.39,285.27,285.98,9061.0,288.88,289.39,285.27,285.98,9061.0
2022-05-31 10:05:00,285.35,286.59,285.0,285.0,8578.0,285.35,286.59,285.0,285.0,8578.0
2022-05-31 10:10:00,284.93,287.26,284.93,287.26,3294.0,284.93,287.26,284.93,287.26,3294.0
2022-05-31 10:15:00,287.8,289.9,287.6,289.0,8748.0,287.8,289.9,287.6,289.0,8748.0
2022-05-31 10:20:00,289.57,292.67,289.57,292.25,72861.0,289.57,292.67,289.57,292.25,72861.0
2022-05-31 10:25:00,292.38,293.39,290.32,290.32,11009.0,292.38,293.39,290.32,290.32,11009.0
2022-05-31 10:30:00,290.0,292.46,290.0,291.21,7491.0,290.0,292.46,290.0,291.21,7491.0
2022-05-31 10:35:00,290.67,291.64,289.2,290.67,3500.0,290.67,291.64,289.2,290.67,3500.0
2022-05-31 10:40:00,291.39,293.09,291.01,292.52,5286.0,291.39,293.09,291.01,292.52,5286.0
2022-05-31 10:45:00,292.47,293.48,291.04,291.05,15263.0,292.47,293.48,291.04,291.05,15263.0
2022-05-31 10:50:00,290.78,292.05,290.56,291.95,3227.0,290.78,292.05,290.56,291.95,3227.0
2022-05-31 10:55:00,291.94,292.36,290.9,291.38,1800.0,291.94,292.36,290.9,291.38,1800.0
2022-05-31 11:00:00,291.99,292.77,291.83,292.51,4378.0,291.99,292.77,291.83,292.51,4378.0
2022-05-31 11:05:00,292.69,293.33,290.19,290.31,8687.0,292.69,293.33,290.19,290.31,8687.0
2022-05-31 11:10:00,290.95,291.38,290.62,291.08,3300.0,290.95,291.38,290.62,291.08,3300.0
2022-05-31 11:15:00,290.55,292.05,290.55,291.99,3625.0,290.55,292.05,290.55,291.99,3625.0
2022-05-31 11:20:00,291.52,292.4,290.87,291.36,6029.0,291.52,292.4,290.87,291.36,6029.0
2022-05-31 11:25:00,291.27,292.24,291.01,292.17,4829.0,291.27,292.24,291.01,292.17,4829.0
2022-05-31 11:30:00,291.59,291.82,290.95,291.61,1584.0,291.59,291.82,290.95,291.61,1584.0
2022-05-31 11:35:00,290.94,293.49,290.91,293.38,9447.0,290.94,293.49,290.91,293.38,9447.0
2022-05-31 11:40:00,293.06,293.25,292.23,292.51,4474.0,293.06,293.25,292.23,292.51,4474.0
2022-05-31 11:45:00,292.51,293.8,292.29,293.41,6660.0,292.51,293.8,292.29,293.41,6660.0
2022-05-31 11:50:00,293.05,295.42,293.02,295.15,5718.0,293.05,295.42,293.02,295.15,5718.0
2022-05-31 11:55:00,295.53,295.53,294.79,295.09,4705.0,295.53,295.53,294.79,295.09,4705.0
2022-05-31 12:00:00,295.09,296.66,295.09,296.48,2651.0,295.09,296.66,295.09,296.48,2651.0
2022-05-31 12:05:00,296.28,296.55,295.98,296.21,700.0,296.28,296.55,295.98,296.21,700.0
2022-05-31 12:10:00,295.91,296.66,295.89,295.89,2412.0,295.91,296.66,295.89,295.89,2412.0
2022-05-31 12:15:00,295.94,295.94,292.92,293.48,6244.0,295.94,295.94,292.92,293.48,6244.0
2022-05-31 12:20:00,293.94,293.96,293.51,293.51,925.0,293.94,293.96,293.51,293.51,925.0
2022-05-31 12:25:00,293.51,294.7,293.51,294.7,5340.0,293.51,294.7,293.51,294.7,5340.0
2022-05-31 12:30:00,294.94,295.8,294.64,295.36,1450.0,294.94,295.8,294.64,295.36,1450.0
2022-05-31 12:35:00,295.33,295.6,294.93,295.44,1603.0,295.33,295.6,294.93,295.44,1603.0
2022-05-31 12:40:00,295.89,295.89,295.35,295.87,900.0,295.89,295.89,295.35,295.87,900.0
2022-05-31 12:45:00,295.4,296.02,295.2,295.7,2040.0,295.4,296.02,295.2,295.7,2040.0
2022-05-31 12:50:00,295.19,295.8,294.55,294.58,2236.0,295.19,295.8,294.55,294.58,2236.0
2022-05-31 12:55:00,294.54,294.96,294.53,294.87,1200.0,294.54,294.96,294.53,294.87,1200.0
2022-05-31 13:00:00,295.35,295.35,292.26,292.59,3560.0,295.35,295.35,292.26,292.59,3560.0
2022-05-31 13:05:00,293.21,294.61,293.21,294.0,2850.0,293.21,294.61,293.21,294.0,2850.0
2022-05-31 13:10:00,294.07,294.21,292.94,293.58,1938.0,294.07,294.21,292.94,293.58,1938.0
2022-05-31 13:15:00,293.18,293.18,291.13,291.66,4206.0,293.18,293.18,291.13,291.66,4206.0
2022-05-31 13:20:00,291.46,291.99,291.18,291.63,4006.0,291.46,291.99,291.18,291.63,4006.0
2022-05-31 13:25:00,292.0,292.22,291.31,291.95,4610.0,292.0,292.22,291.31,291.95,4610.0
2022-05-31 13:30:00,291.89,292.92,291.42,292.71,1585.0,291.89,292.92,291.42,292.71,1585.0
2022-05-31 13:35:00,293.28,293.55,292.46,292.47,2535.0,293.28,293.55,292.46,292.47,2535.0
2022-05-31 13:40:00,292.68,293.38,292.68,293.19,1022.0,292.68,293.38,292.68,293.19,1022.0
2022-05-31 13:45:00,293.49,294.48,293.48,294.16,4928.0,293.49,294.48,293.48,294.16,4928.0
2022-05-31 13:50:00,294.14,295.71,294.14,295.4,3763.0,294.14,295.71,294.14,295.4,3763.0
2022-05-31 13:55:00,295.4,296.33,295.4,295.92,3807.0,295.4,296.33,295.4,295.92,3807.0
2022-05-31 14:00:00,295.91,296.0,295.08,295.08,4903.0,295.91,296.0,295.08,295.08,4903.0
2022-05-31 14:05:00,294.96,296.21,294.69,295.69,1700.0,294.96,296.21,294.69,295.69,1700.0
2022-05-31 14:10:00,296.06,296.06,295.25,295.4,1869.0,296.06,296.06,295.25,295.4,1869.0
2022-05-31 14:15:00,295.57,295.67,294.28,294.9,4402.0,295.57,295.67,294.28,294.9,4402.0
2022-05-31 14:20:00,295.19,295.28,293.3,293.66,6613.0,295.19,295.28,293.3,293.66,6613.0
2022-05-31 14:25:00,293.44,293.75,292.18,293.75,4800.0,293.44,293.75,292.18,293.75,4800.0
2022-05-31 14:30:00,293.66,294.56,293.4,293.66,4600.0,293.66,294.56,293.4,293.66,4600.0
2022-05-31 14:35:00,293.31,293.99,293.21,293.45,4937.0,293.31,293.99,293.21,293.45,4937.0
2022-05-31 14:40:00,293.43,293.48,291.82,291.83,6904.0,293.43,293.48,291.82,291.83,6904.0
2022-05-31 14:45:00,291.99,292.24,291.27,291.72,4455.0,291.99,292.24,291.27,291.72,4455.0
2022-05-31 14:50:00,292.14,292.21,290.67,290.67,2934.0,292.14,292.21,290.67,290.67,2934.0
2022-05-31 14:55:00,290.59,291.17,290.19,290.41,3050.0,290.59,291.17,290.19,290.41,3050.0
2022-05-31 15:00:00,290.17,290.89,289.67,290.17,4327.0,290.17,290.89,289.67,290.17,4327.0
2022-05-31 15:05:00,290.25,291.26,290.0,290.97,3515.0,290.25,291.26,290.0,290.97,3515.0
2022-05-31 15:10:00,290.81,290.85,289.54,289.9,2513.0,290.81,290.85,289.54,289.9,2513.0
2022-05-31 15:15:00,290.21,291.01,289.99,290.81,3918.0,290.21,291.01,289.99,290.81,3918.0
2022-05-31 15:20:00,290.47,291.55,290.46,290.85,3630.0,290.47,291.55,290.46,290.85,3630.0
2022-05-31 15:25:00,290.66,291.4,290.6,291.22,4120.0,290.66,291.4,290.6,291.22,4120.0
2022-05-31 15:30:00,291.38,292.42,291.36,292.42,6672.0,291.38,292.42,291.36,292.42,6672.0
2022-05-31 15:35:00,292.25,292.93,291.94,292.49,4405.0,292.25,292.93,291.94,292.49,4405.0
2022-05-31 15:40:00,292.21,292.49,290.97,290.97,3475.0,292.21,292.49,290.97,290.97,3475.0
2022-05-31 15:45:00,290.88,291.16,289.52,289.66,12080.0,290.88,291.16,289.52,289.66,12080.0
2022-05-31 15:50:00,289.38,291.34,289.24,289.49,11904.0,289.38,291.34,289.24,289.49,11904.0
2022-05-31 15:55:00,289.55,290.7,289.53,290.31,33593.0,289.55,290.7,289.53,290.31,33593.0
2022-06-01 09:30:00,293.25,294.0,290.72,293.43,17504.0,293.25,294.0,290.72,293.43,17504.0
2022-06-01 09:35:00,292.24,293.09,290.01,292.2,4601.0,292.24,293.09,290.01,292.2,4601.0
2022-06-01 09:40:00,292.0,292.21,288.56,289.85,8056.0,292.0,292.21,288.56,289.85,8056.0
2022-06-01 09:45:00,289.83,289.86,287.77,288.8,7305.0,289.83,289.86,287.77,288.8,7305.0
2022-06-01 09:50:00,288.73,289.43,287.3,287.52,7725.0,288.73,289.43,287.3,287.52,7725.0
2022-06-01 09:55:00,288.38,289.82,286.53,289.82,15435.0,288.38,289.82,286.53,289.82,15435.0
2022-06-01 10:00:00,289.82,290.12,288.54,288.96,3974.0,289.82,290.12,288.54,288.96,3974.0
2022-06-01 10:05:00,288.5,288.81,286.02,286.38,10508.0,288.5,288.81,286.02,286.38,10508.0
2022-06-01 10:10:00,286.79,288.7,286.04,288.7,7565.0,286.79,288.7,286.04,288.7,7565.0
2022-06-01 10:15:00,287.87,288.26,286.56,287.4,4379.0,287.87,288.26,286.56,287.4,4379.0
2022-06-01 10:20:00,287.47,288.6,287.08,287.78,4367.0,287.47,288.6,287.08,287.78,4367.0
2022-06-01 10:25:00,287.44,289.31,287.43,287.81,7511.0,287.44,289.31,287.43,287.81,7511.0
2022-06-01 10:30:00,287.44,288.05,286.0,286.02,8229.0,287.44,288.05,286.0,286.02,8229.0
2022-06-01 10:35:00,285.44,286.28,285.03,286.03,11357.0,285.44,286.28,285.03,286.03,11357.0
2022-06-01 10:40:00,286.0,288.34,285.93,288.33,5980.0,286.0,288.34,285.93,288.33,5980.0
2022-06-01 10:45:00,288.33,289.35,287.6,287.6,10205.0,288.33,289.35,287.6,287.6,10205.0
2022-06-01 10:50:00,287.52,289.0,287.52,288.44,5555.0,287.52,289.0,287.52,288.44,5555.0
2022-06-01 10:55:00,288.75,289.16,288.28,288.28,2080.0,288.75,289.16,288.28,288.28,2080.0
2022-06-01 11:00:00,288.11,288.11,285.95,287.11,6110.0,288.11,288.11,285.95,287.11,6110.0
2022-06-01 11:05:00,287.44,287.62,286.96,287.18,2435.0,287.44,287.62,286.96,287.18,2435.0
2022-06-01 11:10:00,287.34,287.52,287.1,287.13,1034.0,287.34,287.52,287.1,287.13,1034.0
2022-06-01 11:15:00,286.82,287.16,285.19,286.23,12377.0,286.82,287.16,285.19,286.23,12377.0
2022-06-01 11:20:00,285.86,285.96,284.74,285.07,7901.0,285.86,285.96,284.74,285.07,7901.0
2022-06-01 11:25:00,285.07,286.4,284.91,286.33,1901.0,285.07,286.4,284.91,286.33,1901.0
2022-06-01 11:30:00,286.07,287.12,286.06,286.31,3500.0,286.07,287.12,286.06,286.31,3500.0
2022-06-01 11:35:00,286.54,286.55,285.12,285.79,7247.0,286.54,286.55,285.12,285.79,7247.0
2022-06-01 11:40:00,285.98,285.98,284.6,284.77,2927.0,285.98,285.98,284.6,284.77,2927.0
2022-06-01 11:45:00,285.43,286.08,285.39,285.67,3251.0,285.43,286.08,285.39,285.67,3251.0
2022-06-01 11:50:00,285.67,286.2,285.05,286.2,2900.0,285.67,286.2,285.05,286.2,2900.0
2022-06-01 11:55:00,286.55,286.55,285.04,285.22,4264.0,286.55,286.55,285.04,285.22,4264.0
2022-06-01 12:00:00,285.44,285.78,284.6,284.92,2897.0,285.44,285.78,284.6,284.92,2897.0
2022-06-01 12:05:00,285.37,285.95,285.33,285.8,3500.0,285.37,285.95,285.33,285.8,3500.0
2022-06-01 12:10:00,285.43,285.8,284.63,285.8,2900.0,285.43,285.8,284.63,285.8,2900.0
2022-06-01 12:15:00,285.86,287.21,285.86,287.21,3743.0,285.86,287.21,285.86,287.21,3743.0
2022-06-01 12:20:00,286.75,287.8,286.66,287.43,3621.0,286.75,287.8,286.66,287.43,3621.0
2022-06-01 12:25:00,287.26,287.34,286.76,286.76,1900.0,287.26,287.34,286.76,286.76,1900.0
2022-06-01 12:30:00,286.65,288.17,286.59,287.91,3604.0,286.65,288.17,286.59,287.91,3604.0
2022-06-01 12:35:00,288.34,288.54,287.37,287.83,1400.0,288.34,288.54,287.37,287.83,1400.0
2022-06-01 12:40:00,288.05,288.41,287.25,287.25,3986.0,288.05,288.41,287.25,287.25,3986.0
2022-06-01 12:45:00,287.19,287.51,286.67,286.95,3684.0,287.19,287.51,286.67,286.95,3684.0
2022-06-01 12:50:00,287.21,287.9,286.68,287.9,5720.0,287.21,287.9,286.68,287.9,5720.0
2022-06-01 12:55:00,287.74,288.7,287.62,288.68,2600.0,287.74,288.7,287.62,288.68,2600.0
2022-06-01 13:00:00,288.85,289.53,288.59,289.35,3853.0,288.85,289.53,288.59,289.35,3853.0
2022-06-01 13:05:00,289.12,290.31,289.12,289.98,5614.0,289.12,290.31,289.12,289.98,5614.0
2022-06-01 13:10:00,290.09,290.53,289.12,289.12,10752.0,290.09,290.53,289.12,289.12,10752.0
2022-06-01 13:15:00,288.86,289.35,287.49,287.94,3443.0,288.86,289.35,287.49,287.94,3443.0
2022-06-01 13:20:00,287.99,288.42,287.01,287.25,5622.0,287.99,288.42,287.01,287.25,5622.0
2022-06-01 13:25:00,287.33,287.57,287.32,287.57,601.0,287.33,287.57,287.32,287.57,601.0
2022-06-01 13:30:00,287.27,288.59,286.72,288.58,3811.0,287.27,288.59,286.72,288.58,3811.0
2022-06-01 13:35:00,289.0,290.26,288.93,290.26,8742.0,289.0,290.26,288.93,290.26,8742.0
2022-06-01 13:40:00,290.43,290.43,289.51,290.07,2708.0,290.43,290.43,289.51,290.07,2708.0
2022-06-01 13:45:00,290.35,290.54,290.09,290.24,2850.0,290.35,290.54,290.09,290.24,2850.0
2022-06-01 13:50:00,290.04,290.22,289.4,289.4,3634.0,290.04,290.22,289.4,289.4,3634.0
2022-06-01 13:55:00,289.83,290.36,289.65,290.18,3500.0,289.83,290.36,289.65,290.18,3500.0
2022-06-01 14:00:00,290.28,290.81,289.95,290.81,3917.0,290.28,290.81,289.95,290.81,3917.0
2022-06-01 14:05:00,290.6,291.22,290.44,290.52,1650.0,290.6,291.22,290.44,290.52,1650.0
2022-06-01 14:10:00,290.6,291.71,290.18,291.32,5306.0,290.6,291.71,290.18,291.32,5306.0
2022-06-01 14:15:00,291.4,291.76,290.3,290.3,3510.0,291.4,291.76,290.3,290.3,3510.0
2022-06-01 14:20:00,290.56,291.99,290.56,291.65,4700.0,290.56,291.99,290.56,291.65,4700.0
2022-06-01 14:25:00,291.65,292.71,291.64,291.85,4880.0,291.65,292.71,291.64,291.85,4880.0
2022-06-01 14:30:00,292.21,292.44,290.59,290.59,15195.0,292.21,292.44,290.59,290.59,15195.0
2022-06-01 14:35:00,290.74,291.08,290.12,290.13,3417.0,290.74,291.08,290.12,290.13,3417.0
2022-06-01 14:40:00,290.44,291.32,290.29,291.32,2574.0,290.44,291.32,290.29,291.32,2574.0
2022-06-01 14:45:00,291.38,291.41,290.55,290.55,2900.0,291.38,291.41,290.55,290.55,2900.0
2022-06-01 14:50:00,290.25,290.92,289.78,290.6,4031.0,290.25,290.92,289.78,290.6,4031.0
2022-06-01 14:55:00,290.67,291.23,290.17,290.95,32479.0,290.67,291.23,290.17,290.95,32479.0
2022-06-01 15:00:00,290.98,291.12,289.76,289.9,2557.0,290.98,291.12,289.76,289.9,2557.0
2022-06-01 15:05:00,290.25,290.9,290.24,290.69,1100.0,290.25,290.9,290.24,290.69,1100.0
2022-06-01 15:10:00,290.49,291.85,290.44,291.46,5924.0,290.49,291.85,290.44,291.46,5924.0
2022-06-01 15:15:00,291.68,292.34,291.28,291.31,6013.0,291.68,292.34,291.28,291.31,6013.0
2022-06-01 15:20:00,291.58,291.85,290.94,290.97,4072.0,291.58,291.85,290.94,290.97,4072.0
2022-06-01 15:25:00,290.94,290.94,290.37,290.6,3014.0,290.94,290.94,290.37,290.6,3014.0
2022-06-01 15:30:00,290.42,290.65,289.85,290.2,5086.0,290.42,290.65,289.85,290.2,5086.0
2022-06-01 15:35:00,289.86,290.95,289.82,290.95,4255.0,289.86,290.95,289.82,290.95,4255.0
2022-06-01 15:40:00,291.0,291.39,290.59,290.62,3187.0,291.0,291.39,290.59,290.62,3187.0
2022-06-01 15:45:00,290.5,290.85,290.13,290.47,6966.0,290.5,290.85,290.13,290.47,6966.0
2022-06-01 15:50:00,290.62,290.77,289.88,290.09,13138.0,290.62,290.77,289.88,290.09,13138.0
2022-06-01 15:55:00,290.1,290.32,289.75,289.94,32013.0,290.1,290.32,289.75,289.94,32013.0
2022-06-02 09:30:00,289.0,290.37,287.33,288.6,17672.0,289.0,290.37,287.33,288.6,17672.0
2022-06-02 09:35:00,289.8,291.99,286.7,288.28,21989.0,289.8,291.99,286.7,288.28,21989.0
2022-06-02 09:40:00,287.58,288.17,285.5,286.0,12776.0,287.58,288.17,285.5,286.0,12776.0
2022-06-02 09:45:00,286.05,289.39,285.34,287.46,20733.0,286.05,289.39,285.34,287.46,20733.0
2022-06-02 09:50:00,288.53,290.0,286.2,286.41,4489.0,288.53,290.0,286.2,286.41,4489.0
2022-06-02 09:55:00,286.19,287.4,284.49,287.35,12915.0,286.19,287.4,284.49,287.35,12915.0
2022-06-02 10:00:00,287.63,289.3,286.32,287.2,7588.0,287.63,289.3,286.32,287.2,7588.0
2022-06-02 10:05:00,286.31,287.06,284.95,285.96,6203.0,286.31,287.06,284.95,285.96,6203.0
2022-06-02 10:10:00,285.74,290.01,285.29,289.97,16900.0,285.74,290.01,285.29,289.97,16900.0
2022-06-02 10:15:00,289.6,290.0,286.41,286.41,6244.0,289.6,290.0,286.41,286.41,6244.0
2022-06-02 10:20:00,285.84,286.44,283.78,284.14,13759.0,285.84,286.44,283.78,284.14,13759.0
2022-06-02 10:25:00,284.16,285.1,283.37,285.04,18080.0,284.16,285.1,283.37,285.04,18080.0
2022-06-02 10:30:00,285.31,286.49,284.1,285.37,12747.0,285.31,286.49,284.1,285.37,12747.0
2022-06-02 10:35:00,285.4,286.31,284.92,285.8,8061.0,285.4,286.31,284.92,285.8,8061.0
2022-06-02 10:40:00,285.98,286.4,285.51,285.6,7308.0,285.98,286.4,285.51,285.6,7308.0
2022-06-02 10:45:00,285.0,286.14,284.85,285.47,4390.0,285.0,286.14,284.85,285.47,4390.0
2022-06-02 10:50:00,285.31,286.07,285.03,286.07,8005.0,285.31,286.07,285.03,286.07,8005.0
2022-06-02 10:55:00,286.1,286.1,284.71,285.36,7414.0,286.1,286.1,284.71,285.36,7414.0
2022-06-02 11:00:00,285.01,287.04,284.55,286.27,18801.0,285.01,287.04,284.55,286.27,18801.0
2022-06-02 11:05:00,286.12,287.09,286.09,286.76,3713.0,286.12,287.09,286.09,286.76,3713.0
2022-06-02 11:10:00,287.01,288.9,286.99,288.11,8440.0,287.01,288.9,286.99,288.11,8440.0
2022-06-02 11:15:00,288.44,288.8,287.81,287.92,12048.0,288.44,288.8,287.81,287.92,12048.0
2022-06-02 11:20:00,287.66,287.8,286.42,287.78,6333.0,287.66,287.8,286.42,287.78,6333.0
2022-06-02 11:25:00,287.8,288.11,287.37,288.06,8816.0,287.8,288.11,287.37,288.06,8816.0
2022-06-02 11:30:00,288.31,288.61,286.85,287.13,11545.0,288.31,288.61,286.85,287.13,11545.0
2022-06-02 11:35:00,286.97,287.2,285.97,286.48,21836.0,286.97,287.2,285.97,286.48,21836.0
2022-06-02 11:40:00,286.83,288.11,286.83,288.11,9167.0,286.83,288.11,286.83,288.11,9167.0
2022-06-02 11:45:00,287.73,288.55,287.53,288.55,4700.0,287.73,288.55,287.53,288.55,4700.0
2022-06-02 11:50:00,288.62,289.54,288.17,288.4,9191.0,288.62,289.54,288.17,288.4,9191.0
2022-06-02 11:55:00,288.4,288.63,287.79,287.91,7422.0,288.4,288.63,287.79,287.91,7422.0
2022-06-02 12:00:00,288.49,289.29,288.21,289.29,3700.0,288.49,289.29,288.21,289.29,3700.0
2022-06-02 12:05:00,289.39,289.81,289.01,289.53,6389.0,289.39,289.81,289.01,289.53,6389.0
2022-06-02 12:10:00,289.7,290.0,288.62,288.62,8642.0,289.7,290.0,288.62,288.62,8642.0
2022-06-02 12:15:00,288.59,289.4,288.11,289.38,8016.0,288.59,289.4,288.11,289.38,8016.0
2022-06-02 12:20:00,289.08,291.11,289.04,290.86,14015.0,289.08,291.11,289.04,290.86,14015.0
2022-06-02 12:25:00,291.08,291.49,290.75,291.11,9010.0,291.08,291.49,290.75,291.11,9010.0
2022-06-02 12:30:00,291.12,294.1,291.11,293.58,34420.0,291.12,294.1,291.11,293.58,34420.0
2022-06-02 12:35:00,293.86,296.92,293.44,296.64,29851.0,293.86,296.92,293.44,296.64,29851.0
2022-06-02 12:40:00,296.73,297.45,296.0,296.72,8643.0,296.73,297.45,296.0,296.72,8643.0
2022-06-02 12:45:00,297.04,299.29,296.69,299.15,26318.0,297.04,299.29,296.69,299.15,26318.0
2022-06-02 12:50:00,299.46,300.9,298.76,300.6,25850.0,299.46,300.9,298.76,300.6,25850.0
2022-06-02 12:55:00,300.83,300.93,299.67,299.67,13835.0,300.83,300.93,299.67,299.67,13835.0
2022-06-02 13:00:00,299.48,301.82,299.48,301.52,8824.0,299.48,301.82,299.48,301.52,8824.0
2022-06-02 13:05:00,301.56,302.59,301.28,301.53,12855.0,301.56,302.59,301.28,301.53,12855.0
2022-06-02 13:10:00,301.61,302.0,299.62,300.03,11845.0,301.61,302.0,299.62,300.03,11845.0
2022-06-02 13:15:00,299.94,300.15,299.02,300.0,6842.0,299.94,300.15,299.02,300.0,6842.0
2022-06-02 13:20:00,300.04,300.11,299.16,299.31,3968.0,300.04,300.11,299.16,299.31,3968.0
2022-06-02 13:25:00,299.5,300.75,299.5,300.51,5722.0,299.5,300.75,299.5,300.51,5722.0
2022-06-02 13:30:00,300.3,300.57,299.8,300.0,11258.0,300.3,300.57,299.8,300.0,11258.0
2022-06-02 13:35:00,300.06,301.22,299.36,300.85,23035.0,300.06,301.22,299.36,300.85,23035.0
2022-06-02 13:40:00,301.19,301.19,299.53,300.0,24474.0,301.19,301.19,299.53,300.0,24474.0
2022-06-02 13:45:00,300.0,301.71,299.97,301.42,11607.0,300.0,301.71,299.97,301.42,11607.0
2022-06-02 13:50:00,301.42,302.91,301.18,301.32,10647.0,301.42,302.91,301.18,301.32,10647.0
2022-06-02 13:55:00,301.62,301.88,300.5,300.72,13681.0,301.62,301.88,300.5,300.72,13681.0
2022-06-02 14:00:00,300.97,301.4,300.37,301.4,3680.0,300.97,301.4,300.37,301.4,3680.0
2022-06-02 14:05:00,301.3,301.54,300.58,300.84,5285.0,301.3,301.54,300.58,300.84,5285.0
2022-06-02 14:10:00,300.42,300.68,300.25,300.47,1700.0,300.42,300.68,300.25,300.47,1700.0
2022-06-02 14:15:00,300.4,300.76,299.54,300.07,7429.0,300.4,300.76,299.54,300.07,7429.0
2022-06-02 14:20:00,299.9,300.3,299.79,299.79,3300.0,299.9,300.3,299.79,299.79,3300.0
2022-06-02 14:25:00,299.83,300.09,299.0,299.19,7619.0,299.83,300.09,299.0,299.19,7619.0
2022-06-02 14:30:00,299.7,300.45,299.7,299.91,2624.0,299.7,300.45,299.7,299.91,2624.0
2022-06-02 14:35:00,300.12,300.2,299.6,299.74,2685.0,300.12,300.2,299.6,299.74,2685.0
2022-06-02 14:40:00,299.96,300.98,299.67,300.96,8108.0,299.96,300.98,299.67,300.96,8108.0
2022-06-02 14:45:00,301.17,302.85,301.17,301.7,10753.0,301.17,302.85,301.17,301.7,10753.0
2022-06-02 14:50:00,301.16,302.59,300.79,302.42,4906.0,301.16,302.59,300.79,302.42,4906.0
2022-06-02 14:55:00,302.19,302.5,299.0,299.21,7942.0,302.19,302.5,299.0,299.21,7942.0
2022-06-02 15:00:00,299.0,299.16,298.0,299.0,11424.0,299.0,299.16,298.0,299.0,11424.0
2022-06-02 15:05:00,298.99,299.13,297.55,297.86,20804.0,298.99,299.13,297.55,297.86,20804.0
2022-06-02 15:10:00,297.74,298.61,297.08,297.54,22630.0,297.74,298.61,297.08,297.54,22630.0
2022-06-02 15:15:00,297.61,298.72,297.02,298.49,7254.0,297.61,298.72,297.02,298.49,7254.0
2022-06-02 15:20:00,298.8,300.09,298.32,299.94,12469.0,298.8,300.09,298.32,299.94,12469.0
2022-06-02 15:25:00,300.04,300.15,298.09,298.09,11707.0,300.04,300.15,298.09,298.09,11707.0
2022-06-02 15:30:00,297.96,299.84,297.92,299.59,14101.0,297.96,299.84,297.92,299.59,14101.0
2022-06-02 15:35:00,299.25,300.68,299.11,299.72,19526.0,299.25,300.68,299.11,299.72,19526.0
2022-06-02 15:40:00,299.56,299.86,298.9,299.32,14081.0,299.56,299.86,298.9,299.32,14081.0
2022-06-02 15:45:00,299.46,299.46,297.95,298.5,23800.0,299.46,299.46,297.95,298.5,23800.0
2022-06-02 15:50:00,298.54,299.93,297.86,299.81,43687.0,298.54,299.93,297.86,299.81,43687.0
2022-06-02 15:55:00,299.75,302.4,299.62,301.8,79626.0,299.75,302.4,299.62,301.8,79626.0
2022-06-03 09:30:00,295.0,311.26,291.78,306.0,130793.0,295.0,311.26,291.78,306.0,130793.0
2022-06-03 09:35:00,304.8,308.89,300.0,304.71,79691.0,304.8,308.89,300.0,304.71,79691.0
2022-06-03 09:40:00,304.45,313.99,302.0,310.13,85168.0,304.45,313.99,302.0,310.13,85168.0
2022-06-03 09:45:00,310.21,310.21,306.01,308.82,42363.0,310.21,310.21,306.01,308.82,42363.0
2022-06-03 09:50:00,308.92,311.93,306.49,308.42,37697.0,308.92,311.93,306.49,308.42,37697.0
2022-06-03 09:55:00,309.43,313.25,308.72,309.55,29685.0,309.43,313.25,308.72,309.55,29685.0
2022-06-03 10:00:00,310.17,313.71,308.9,310.81,53490.0,310.17,313.71,308.9,310.81,53490.0
2022-06-03 10:05:00,310.03,311.2,307.64,310.97,27464.0,310.03,311.2,307.64,310.97,27464.0
2022-06-03 10:10:00,311.76,312.86,304.1,307.23,45114.0,311.76,312.86,304.1,307.23,45114.0
2022-06-03 10:15:00,307.75,310.69,307.53,308.22,20959.0,307.75,310.69,307.53,308.22,20959.0
2022-06-03 10:20:00,308.22,308.36,302.9,302.9,21577.0,308.22,308.36,302.9,302.9,21577.0
2022-06-03 10:25:00,302.99,305.52,302.38,304.49,28090.0,302.99,305.52,302.38,304.49,28090.0
2022-06-03 10:30:00,304.56,304.56,301.77,304.55,21186.0,304.56,304.56,301.77,304.55,21186.0
2022-06-03 10:35:00,304.99,305.61,301.16,301.48,15159.0,304.99,305.61,301.16,301.48,15159.0
2022-06-03 10:40:00,301.97,304.53,301.4,304.53,16609.0,301.97,304.53,301.4,304.53,16609.0
2022-06-03 10:45:00,304.42,306.19,304.02,305.93,18414.0,304.42,306.19,304.02,305.93,18414.0
2022-06-03 10:50:00,305.57,306.74,304.95,306.0,10295.0,305.57,306.74,304.95,306.0,10295.0
2022-06-03 10:55:00,305.15,305.24,303.01,304.1,10849.0,305.15,305.24,303.01,304.1,10849.0
2022-06-03 11:00:00,304.51,304.52,302.51,302.51,3262.0,304.51,304.52,302.51,302.51,3262.0
2022-06-03 11:05:00,303.08,303.75,301.0,303.75,7029.0,303.08,303.75,301.0,303.75,7029.0
2022-06-03 11:10:00,303.31,303.76,301.79,302.0,5107.0,303.31,303.76,301.79,302.0,5107.0
2022-06-03 11:15:00,301.63,304.27,301.62,304.05,6728.0,301.63,304.27,301.62,304.05,6728.0
2022-06-03 11:20:00,304.04,304.31,302.82,302.99,6589.0,304.04,304.31,302.82,302.99,6589.0
2022-06-03 11:25:00,302.22,303.7,301.81,301.81,7326.0,302.22,303.7,301.81,301.81,7326.0
2022-06-03 11:30:00,301.29,302.74,300.19,302.5,9392.0,301.29,302.74,300.19,302.5,9392.0
2022-06-03 11:35:00,302.26,303.47,301.72,302.0,6517.0,302.26,303.47,301.72,302.0,6517.0
2022-06-03 11:40:00,302.04,302.04,301.0,301.69,2149.0,302.04,302.04,301.0,301.69,2149.0
2022-06-03 11:45:00,301.81,303.0,301.33,302.4,8316.0,301.81,303.0,301.33,302.4,8316.0
2022-06-03 11:50:00,301.48,302.72,301.21,302.08,4223.0,301.48,302.72,301.21,302.08,4223.0
2022-06-03 11:55:00,302.14,302.36,301.0,301.0,10390.0,302.14,302.36,301.0,301.0,10390.0
2022-06-03 12:00:00,301.19,303.96,300.44,303.96,5201.0,301.19,303.96,300.44,303.96,5201.0
2022-06-03 12:05:00,303.2,304.15,302.62,303.54,11377.0,303.2,304.15,302.62,303.54,11377.0
2022-06-03 12:10:00,303.17,303.76,302.6,303.0,2638.0,303.17,303.76,302.6,303.0,2638.0
2022-06-03 12:15:00,303.25,304.62,303.2,303.85,11287.0,303.25,304.62,303.2,303.85,11287.0
2022-06-03 12:20:00,303.66,305.79,303.39,305.21,25623.0,303.66,305.79,303.39,305.21,25623.0
2022-06-03 12:25:00,305.44,306.5,304.92,306.27,18435.0,305.44,306.5,304.92,306.27,18435.0
2022-06-03 12:30:00,306.33,306.58,304.31,304.8,14136.0,306.33,306.58,304.31,304.8,14136.0
2022-06-03 12:35:00,304.51,305.53,304.34,305.29,5408.0,304.51,305.53,304.34,305.29,5408.0
2022-06-03 12:40:00,305.36,305.68,305.05,305.05,1900.0,305.36,305.68,305.05,305.05,1900.0
2022-06-03 12:45:00,305.08,305.8,305.03,305.05,3250.0,305.08,305.8,305.03,305.05,3250.0
2022-06-03 12:50:00,305.04,305.12,304.0,304.44,2673.0,305.04,305.12,304.0,304.44,2673.0
2022-06-03 12:55:00,304.16,305.36,304.16,304.74,5808.0,304.16,305.36,304.16,304.74,5808.0
2022-06-03 13:00:00,304.87,305.67,304.73,305.29,7695.0,304.87,305.67,304.73,305.29,7695.0
2022-06-03 13:05:00,305.25,305.86,304.99,305.48,5069.0,305.25,305.86,304.99,305.48,5069.0
2022-06-03 13:10:00,305.65,307.38,305.1,305.63,17961.0,305.65,307.38,305.1,305.63,17961.0
2022-06-03 13:15:00,305.59,305.84,304.62,304.79,11212.0,305.59,305.84,304.62,304.79,11212.0
2022-06-03 13:20:00,304.49,305.36,304.42,304.43,14090.0,304.49,305.36,304.42,304.43,14090.0
2022-06-03 13:25:00,304.64,304.85,303.77,304.35,4321.0,304.64,304.85,303.77,304.35,4321.0
2022-06-03 13:30:00,304.53,304.79,303.81,304.57,3461.0,304.53,304.79,303.81,304.57,3461.0
2022-06-03 13:35:00,304.72,304.73,303.95,304.38,2930.0,304.72,304.73,303.95,304.38,2930.0
2022-06-03 13:40:00,304.12,304.12,302.2,302.8,4914.0,304.12,304.12,302.2,302.8,4914.0
2022-06-03 13:45:00,302.85,303.35,302.47,302.47,5970.0,302.85,303.35,302.47,302.47,5970.0
2022-06-03 13:50:00,302.45,303.49,302.45,302.81,5449.0,302.45,303.49,302.45,302.81,5449.0
2022-06-03 13:55:00,302.78,302.96,302.33,302.35,5344.0,302.78,302.96,302.33,302.35,5344.0
2022-06-03 14:00:00,302.32,303.02,301.96,302.85,4793.0,302.32,303.02,301.96,302.85,4793.0
2022-06-03 14:05:00,302.66,303.87,302.6,303.87,3000.0,302.66,303.87,302.6,303.87,3000.0
2022-06-03 14:10:00,304.22,305.49,304.0,305.23,13468.0,304.22,305.49,304.0,305.23,13468.0
2022-06-03 14:15:00,305.5,305.82,304.69,305.56,6847.0,305.5,305.82,304.69,305.56,6847.0
2022-06-03 14:20:00,305.59,306.78,305.47,305.64,12467.0,305.59,306.78,305.47,305.64,12467.0
2022-06-03 14:25:00,305.65,306.77,305.46,306.19,7822.0,305.65,306.77,305.46,306.19,7822.0
2022-06-03 14:30:00,306.45,307.24,305.97,307.14,13005.0,306.45,307.24,305.97,307.14,13005.0
2022-06-03 14:35:00,306.98,307.49,305.19,305.65,11666.0,306.98,307.49,305.19,305.65,11666.0
2022-06-03 14:40:00,305.31,305.85,304.93,305.85,6537.0,305.31,305.85,304.93,305.85,6537.0
2022-06-03 14:45:00,305.61,306.39,305.32,305.84,7056.0,305.61,306.39,305.32,305.84,7056.0
2022-06-03 14:50:00,305.61,305.93,305.14,305.58,4671.0,305.61,305.93,305.14,305.58,4671.0
2022-06-03 14:55:00,305.51,305.9,305.33,305.4,10410.0,305.51,305.9,305.33,305.4,10410.0
2022-06-03 15:00:00,305.69,305.7,305.35,305.56,5951.0,305.69,305.7,305.35,305.56,5951.0
2022-06-03 15:05:00,305.31,305.45,303.75,303.77,20944.0,305.31,305.45,303.75,303.77,20944.0
2022-06-03 15:10:00,303.78,304.63,303.66,303.66,6876.0,303.78,304.63,303.66,303.66,6876.0
2022-06-03 15:15:00,303.65,303.93,302.8,303.47,17228.0,303.65,303.93,302.8,303.47,17228.0
2022-06-03 15:20:00,303.72,304.25,303.29,303.3,8263.0,303.72,304.25,303.29,303.3,8263.0
2022-06-03 15:25:00,303.41,304.23,303.15,304.23,9573.0,303.41,304.23,303.15,304.23,9573.0
2022-06-03 15:30:00,304.13,304.18,302.93,303.0,14048.0,304.13,304.18,302.93,303.0,14048.0
2022-06-03 15:35:00,303.05,304.97,302.59,304.29,16527.0,303.05,304.97,302.59,304.29,16527.0
2022-06-03 15:40:00,304.37,304.79,303.63,303.63,12290.0,304.37,304.79,303.63,303.63,12290.0
2022-06-03 15:45:00,303.85,305.8,303.39,305.77,28096.0,303.85,305.8,303.39,305.77,28096.0
2022-06-03 15:50:00,305.33,305.66,304.45,304.91,21027.0,305.33,305.66,304.45,304.91,21027.0
2022-06-03 15:55:00,305.06,305.37,304.42,304.81,44697.0,305.06,305.37,304.42,304.81,44697.0
2022-06-06 09:30:00,308.21,310.0,306.16,306.59,33279.0,308.21,310.0,306.16,306.59,33279.0
2022-06-06 09:35:00,306.07,306.36,302.02,305.23,8431.0,306.07,306.36,302.02,305.23,8431.0
2022-06-06 09:40:00,305.62,306.65,304.26,306.59,1400.0,305.62,306.65,304.26,306.59,1400.0
2022-06-06 09:45:00,305.15,305.15,301.14,303.57,2914.0,305.15,305.15,301.14,303.57,2914.0
2022-06-06 09:50:00,303.16,303.16,301.82,302.08,8500.0,303.16,303.16,301.82,302.08,8500.0
2022-06-06 09:55:00,302.2,302.69,299.65,301.94,14807.0,302.2,302.69,299.65,301.94,14807.0
2022-06-06 10:00:00,303.45,306.48,303.37,306.17,8486.0,303.45,306.48,303.37,306.17,8486.0
2022-06-06 10:05:00,305.8,306.15,303.6,304.12,5142.0,305.8,306.15,303.6,304.12,5142.0
2022-06-06 10:10:00,304.26,304.58,302.42,304.56,6053.0,304.26,304.58,302.42,304.56,6053.0
2022-06-06 10:15:00,302.46,303.64,301.8,303.64,3787.0,302.46,303.64,301.8,303.64,3787.0
2022-06-06 10:20:00,303.64,304.45,302.5,302.8,3132.0,303.64,304.45,302.5,302.8,3132.0
2022-06-06 10:25:00,302.6,304.61,302.11,303.75,12589.0,302.6,304.61,302.11,303.75,12589.0
2022-06-06 10:30:00,304.01,305.8,303.95,305.63,5715.0,304.01,305.8,303.95,305.63,5715.0
2022-06-06 10:35:00,304.97,306.09,304.33,304.69,4697.0,304.97,306.09,304.33,304.69,4697.0
2022-06-06 10:40:00,304.57,304.58,302.95,304.29,4195.0,304.57,304.58,302.95,304.29,4195.0
2022-06-06 10:45:00,303.63,304.34,303.62,303.92,2750.0,303.63,304.34,303.62,303.92,2750.0
2022-06-06 10:50:00,304.75,305.15,304.23,304.41,10010.0,304.75,305.15,304.23,304.41,10010.0
2022-06-06 10:55:00,304.44,304.88,304.26,304.82,5089.0,304.44,304.88,304.26,304.82,5089.0
2022-06-06 11:00:00,305.18,306.67,305.18,306.17,7404.0,305.18,306.67,305.18,306.17,7404.0
2022-06-06 11:05:00,306.12,306.86,305.02,305.27,3766.0,306.12,306.86,305.02,305.27,3766.0
2022-06-06 11:10:00,304.71,304.71,302.94,303.65,4533.0,304.71,304.71,302.94,303.65,4533.0
2022-06-06 11:15:00,304.06,304.76,302.64,304.17,6735.0,304.06,304.76,302.64,304.17,6735.0
2022-06-06 11:20:00,304.45,305.39,304.23,305.12,1200.0,304.45,305.39,304.23,305.12,1200.0
2022-06-06 11:25:00,305.01,305.62,304.95,305.61,3484.0,305.01,305.62,304.95,305.61,3484.0
2022-06-06 11:30:00,306.01,306.01,304.7,304.7,1581.0,306.01,306.01,304.7,304.7,1581.0
2022-06-06 11:35:00,304.69,306.02,304.48,305.41,4304.0,304.69,306.02,304.48,305.41,4304.0
2022-06-06 11:40:00,305.57,305.73,304.79,305.44,1050.0,305.57,305.73,304.79,305.44,1050.0
2022-06-06 11:45:00,305.54,306.1,305.53,305.89,2603.0,305.54,306.1,305.53,305.89,2603.0
2022-06-06 11:50:00,305.61,306.62,305.33,306.5,6021.0,305.61,306.62,305.33,306.5,6021.0
2022-06-06 11:55:00,306.26,307.51,305.93,307.29,6545.0,306.26,307.51,305.93,307.29,6545.0
2022-06-06 12:00:00,307.21,307.21,304.24,305.19,6441.0,307.21,307.21,304.24,305.19,6441.0
2022-06-06 12:05:00,305.7,306.2,304.68,304.68,2668.0,305.7,306.2,304.68,304.68,2668.0
2022-06-06 12:10:00,304.55,304.99,304.04,304.28,7555.0,304.55,304.99,304.04,304.28,7555.0
2022-06-06 12:15:00,304.41,306.13,304.4,305.96,2130.0,304.41,306.13,304.4,305.96,2130.0
2022-06-06 12:20:00,305.84,306.46,305.3,305.3,2498.0,305.84,306.46,305.3,305.3,2498.0
2022-06-06 12:25:00,305.81,306.16,305.0,305.0,1737.0,305.81,306.16,305.0,305.0,1737.0
2022-06-06 12:30:00,304.75,305.77,304.75,305.62,1000.0,304.75,305.77,304.75,305.62,1000.0
2022-06-06 12:35:00,305.86,306.52,305.5,306.22,2030.0,305.86,306.52,305.5,306.22,2030.0
2022-06-06 12:40:00,305.9,308.0,305.9,308.0,4757.0,305.9,308.0,305.9,308.0,4757.0
2022-06-06 12:45:00,307.74,308.33,307.44,307.45,4019.0,307.74,308.33,307.44,307.45,4019.0
2022-06-06 12:50:00,307.68,308.69,307.03,308.43,10367.0,307.68,308.69,307.03,308.43,10367.0
2022-06-06 12:55:00,307.53,308.62,307.06,308.61,2500.0,307.53,308.62,307.06,308.61,2500.0
2022-06-06 13:00:00,308.76,310.56,308.67,310.52,9735.0,308.76,310.56,308.67,310.52,9735.0
2022-06-06 13:05:00,310.3,310.44,309.64,309.81,10226.0,310.3,310.44,309.64,309.81,10226.0
2022-06-06 13:10:00,309.67,310.55,308.89,310.09,25889.0,309.67,310.55,308.89,310.09,25889.0
2022-06-06 13:15:00,309.9,310.54,309.84,310.0,7185.0,309.9,310.54,309.84,310.0,7185.0
2022-06-06 13:20:00,309.46,310.17,309.41,309.84,3126.0,309.46,310.17,309.41,309.84,3126.0
2022-06-06 13:25:00,310.0,310.0,309.8,309.83,1000.0,310.0,310.0,309.8,309.83,1000.0
2022-06-06 13:30:00,309.81,310.84,309.6,310.1,10166.0,309.81,310.84,309.6,310.1,10166.0
2022-06-06 13:35:00,310.48,311.75,310.48,311.5,3126.0,310.48,311.75,310.48,311.5,3126.0
2022-06-06 13:40:00,311.1,312.37,311.01,312.31,2502.0,311.1,312.37,311.01,312.31,2502.0
2022-06-06 13:45:00,312.46,312.84,311.69,312.05,3938.0,312.46,312.84,311.69,312.05,3938.0
2022-06-06 13:50:00,312.05,312.06,311.4,311.66,1985.0,312.05,312.06,311.4,311.66,1985.0
2022-06-06 13:55:00,312.25,312.87,312.25,312.87,2456.0,312.25,312.87,312.25,312.87,2456.0
2022-06-06 14:00:00,312.63,312.63,311.53,311.95,2480.0,312.63,312.63,311.53,311.95,2480.0
2022-06-06 14:05:00,311.76,311.76,310.75,311.71,4900.0,311.76,311.76,310.75,311.71,4900.0
2022-06-06 14:10:00,311.52,311.55,310.55,310.85,2352.0,311.52,311.55,310.55,310.85,2352.0
2022-06-06 14:15:00,310.55,310.91,310.51,310.88,1967.0,310.55,310.91,310.51,310.88,1967.0
2022-06-06 14:20:00,310.51,310.75,309.41,309.83,2950.0,310.51,310.75,309.41,309.83,2950.0
2022-06-06 14:25:00,310.05,310.3,309.7,309.94,3350.0,310.05,310.3,309.7,309.94,3350.0
2022-06-06 14:30:00,309.94,310.34,309.75,310.32,5700.0,309.94,310.34,309.75,310.32,5700.0
2022-06-06 14:35:00,310.01,310.25,309.75,310.0,7536.0,310.01,310.25,309.75,310.0,7536.0
2022-06-06 14:40:00,310.0,310.84,310.0,310.62,3300.0,310.0,310.84,310.0,310.62,3300.0
2022-06-06 14:45:00,310.87,311.1,310.7,310.71,3434.0,310.87,311.1,310.7,310.71,3434.0
2022-06-06 14:50:00,310.71,311.16,309.39,310.65,7910.0,310.71,311.16,309.39,310.65,7910.0
2022-06-06 14:55:00,311.0,311.3,310.64,310.65,2888.0,311.0,311.3,310.64,310.65,2888.0
2022-06-06 15:00:00,309.89,312.21,309.89,311.87,4605.0,309.89,312.21,309.89,311.87,4605.0
2022-06-06 15:05:00,311.96,311.96,310.82,311.31,6698.0,311.96,311.96,310.82,311.31,6698.0
2022-06-06 15:10:00,311.36,312.01,311.23,312.01,12884.0,311.36,312.01,311.23,312.01,12884.0
2022-06-06 15:15:00,312.13,313.07,311.92,312.75,17297.0,312.13,313.07,311.92,312.75,17297.0
2022-06-06 15:20:00,312.72,314.49,312.71,314.49,15642.0,312.72,314.49,312.71,314.49,15642.0
2022-06-06 15:25:00,314.1,314.55,314.06,314.3,17598.0,314.1,314.55,314.06,314.3,17598.0
2022-06-06 15:30:00,314.21,314.35,313.02,313.02,21319.0,314.21,314.35,313.02,313.02,21319.0
2022-06-06 15:35:00,313.28,313.28,311.03,311.5,6364.0,313.28,313.28,311.03,311.5,6364.0
2022-06-06 15:40:00,311.32,312.42,311.09,311.91,7423.0,311.32,312.42,311.09,311.91,7423.0
2022-06-06 15:45:00,312.05,312.05,310.42,310.88,8613.0,312.05,312.05,310.42,310.88,8613.0
2022-06-06 15:50:00,311.1,312.21,310.97,311.62,15889.0,311.1,312.21,310.97,311.62,15889.0
2022-06-06 15:55:00,311.5,311.81,310.53,310.73,57057.0,311.5,311.81,310.53,310.73,57057.0
2022-06-07 09:30:00,301.5,301.79,298.6,300.06,29294.0,301.5,301.79,298.6,300.06,29294.0
2022-06-07 09:35:00,302.64,304.0,295.0,295.0,26725.0,302.64,304.0,295.0,295.0,26725.0
2022-06-07 09:40:00,295.81,299.49,295.0,298.75,28548.0,295.81,299.49,295.0,298.75,28548.0
2022-06-07 09:45:00,298.43,301.21,298.0,300.13,11569.0,298.43,301.21,298.0,300.13,11569.0
2022-06-07 09:50:00,301.41,301.76,299.38,299.5,4081.0,301.41,301.76,299.38,299.5,4081.0
2022-06-07 09:55:00,300.01,300.82,299.64,299.71,7654.0,300.01,300.82,299.64,299.71,7654.0
2022-06-07 10:00:00,299.74,300.94,299.09,300.43,5353.0,299.74,300.94,299.09,300.43,5353.0
2022-06-07 10:05:00,300.47,301.63,300.0,301.19,9399.0,300.47,301.63,300.0,301.19,9399.0
2022-06-07 10:10:00,301.53,303.7,301.18,302.45,11353.0,301.53,303.7,301.18,302.45,11353.0
2022-06-07 10:15:00,302.25,303.21,301.86,302.61,3900.0,302.25,303.21,301.86,302.61,3900.0
2022-06-07 10:20:00,302.5,303.78,301.87,303.17,13269.0,302.5,303.78,301.87,303.17,13269.0
2022-06-07 10:25:00,302.8,305.65,300.98,304.95,10091.0,302.8,305.65,300.98,304.95,10091.0
2022-06-07 10:30:00,305.0,305.34,304.12,305.34,4669.0,305.0,305.34,304.12,305.34,4669.0
2022-06-07 10:35:00,305.4,307.8,305.3,307.8,9510.0,305.4,307.8,305.3,307.8,9510.0
2022-06-07 10:40:00,308.01,308.15,306.8,307.5,5341.0,308.01,308.15,306.8,307.5,5341.0
2022-06-07 10:45:00,307.28,307.8,306.53,307.0,7775.0,307.28,307.8,306.53,307.0,7775.0
2022-06-07 10:50:00,307.0,308.25,306.63,307.12,3900.0,307.0,308.25,306.63,307.12,3900.0
2022-06-07 10:55:00,307.5,307.83,306.84,307.49,7100.0,307.5,307.83,306.84,307.49,7100.0
2022-06-07 11:00:00,307.79,307.79,306.39,306.39,3388.0,307.79,307.79,306.39,306.39,3388.0
2022-06-07 11:05:00,305.61,306.25,305.53,305.8,5508.0,305.61,306.25,305.53,305.8,5508.0
2022-06-07 11:10:00,306.09,306.09,305.57,305.57,1100.0,306.09,306.09,305.57,305.57,1100.0
2022-06-07 11:15:00,305.04,305.05,303.71,303.72,2900.0,305.04,305.05,303.71,303.72,2900.0
2022-06-07 11:20:00,303.64,304.41,302.67,302.96,8676.0,303.64,304.41,302.67,302.96,8676.0
2022-06-07 11:25:00,302.56,303.49,301.28,302.12,4337.0,302.56,303.49,301.28,302.12,4337.0
2022-06-07 11:30:00,301.69,302.57,301.01,302.0,2100.0,301.69,302.57,301.01,302.0,2100.0
2022-06-07 11:35:00,301.6,302.13,301.25,302.09,4960.0,301.6,302.13,301.25,302.09,4960.0
2022-06-07 11:40:00,302.86,302.86,301.36,301.78,1805.0,302.86,302.86,301.36,301.78,1805.0
2022-06-07 11:45:00,302.18,302.43,301.0,301.12,9573.0,302.18,302.43,301.0,301.12,9573.0
2022-06-07 11:50:00,301.13,302.64,300.92,302.64,1800.0,301.13,302.64,300.92,302.64,1800.0
2022-06-07 11:55:00,302.5,303.35,302.49,303.3,2200.0,302.5,303.35,302.49,303.3,2200.0
2022-06-07 12:00:00,303.3,304.0,303.0,303.4,3004.0,303.3,304.0,303.0,303.4,3004.0
2022-06-07 12:05:00,303.55,303.78,303.17,303.62,1000.0,303.55,303.78,303.17,303.62,1000.0
2022-06-07 12:10:00,303.31,304.35,303.23,304.35,1668.0,303.31,304.35,303.23,304.35,1668.0
2022-06-07 12:15:00,303.99,304.0,302.94,303.31,2295.0,303.99,304.0,302.94,303.31,2295.0
2022-06-07 12:20:00,303.31,304.0,303.2,303.59,3300.0,303.31,304.0,303.2,303.59,3300.0
2022-06-07 12:25:00,304.0,304.01,303.6,303.6,400.0,304.0,304.01,303.6,303.6,400.0
2022-06-07 12:30:00,303.44,304.19,303.43,304.15,2020.0,303.44,304.19,303.43,304.15,2020.0
2022-06-07 12:35:00,303.93,304.48,303.0,303.0,9089.0,303.93,304.48,303.0,303.0,9089.0
2022-06-07 12:40:00,303.0,303.75,303.0,303.75,4175.0,303.0,303.75,303.0,303.75,4175.0
2022-06-07 12:45:00,303.82,304.09,303.6,304.07,800.0,303.82,304.09,303.6,304.07,800.0
2022-06-07 12:50:00,304.13,304.32,303.3,303.99,3309.0,304.13,304.32,303.3,303.99,3309.0
2022-06-07 12:55:00,304.52,304.82,304.12,304.48,3773.0,304.52,304.82,304.12,304.48,3773.0
2022-06-07 13:00:00,304.24,304.24,303.69,303.75,1650.0,304.24,304.24,303.69,303.75,1650.0
2022-06-07 13:05:00,304.1,304.22,303.61,304.22,1500.0,304.1,304.22,303.61,304.22,1500.0
2022-06-07 13:10:00,304.56,305.68,304.56,305.67,8515.0,304.56,305.68,304.56,305.67,8515.0
2022-06-07 13:15:00,305.36,305.38,304.93,305.08,3733.0,305.36,305.38,304.93,305.08,3733.0
2022-06-07 13:20:00,305.49,305.52,305.0,305.0,1100.0,305.49,305.52,305.0,305.0,1100.0
2022-06-07 13:25:00,305.26,305.64,305.26,305.64,500.0,305.26,305.64,305.26,305.64,500.0
2022-06-07 13:30:00,305.69,305.83,305.15,305.57,2501.0,305.69,305.83,305.15,305.57,2501.0
2022-06-07 13:35:00,305.27,305.64,304.75,304.78,2073.0,305.27,305.64,304.75,304.78,2073.0
2022-06-07 13:40:00,304.75,304.75,304.0,304.28,4953.0,304.75,304.75,304.0,304.28,4953.0
2022-06-07 13:45:00,304.31,304.31,303.73,304.15,1120.0,304.31,304.31,303.73,304.15,1120.0
2022-06-07 13:50:00,303.87,304.27,302.69,303.22,4789.0,303.87,304.27,302.69,303.22,4789.0
2022-06-07 13:55:00,302.81,303.49,302.42,303.0,2570.0,302.81,303.49,302.42,303.0,2570.0
2022-06-07 14:00:00,302.94,303.61,302.89,303.07,2861.0,302.94,303.61,302.89,303.07,2861.0
2022-06-07 14:05:00,303.32,304.75,303.19,304.46,1250.0,303.32,304.75,303.19,304.46,1250.0
2022-06-07 14:10:00,304.75,305.18,304.01,304.57,1450.0,304.75,305.18,304.01,304.57,1450.0
2022-06-07 14:15:00,304.34,304.5,303.79,304.17,4472.0,304.34,304.5,303.79,304.17,4472.0
2022-06-07 14:20:00,304.16,304.66,303.98,304.53,3359.0,304.16,304.66,303.98,304.53,3359.0
2022-06-07 14:25:00,304.5,304.78,304.28,304.72,3441.0,304.5,304.78,304.28,304.72,3441.0
2022-06-07 14:30:00,304.22,304.79,304.22,304.55,1684.0,304.22,304.79,304.22,304.55,1684.0
2022-06-07 14:35:00,304.46,304.63,304.16,304.39,1594.0,304.46,304.63,304.16,304.39,1594.0
2022-06-07 14:40:00,304.4,304.67,302.79,302.92,4934.0,304.4,304.67,302.79,302.92,4934.0
2022-06-07 14:45:00,303.05,303.48,302.8,302.84,4100.0,303.05,303.48,302.8,302.84,4100.0
2022-06-07 14:50:00,302.93,303.46,302.92,303.3,1203.0,302.93,303.46,302.92,303.3,1203.0
2022-06-07 14:55:00,303.25,303.82,303.17,303.32,3716.0,303.25,303.82,303.17,303.32,3716.0
2022-06-07 15:00:00,303.11,304.29,302.95,304.29,4183.0,303.11,304.29,302.95,304.29,4183.0
2022-06-07 15:05:00,304.29,305.07,304.11,304.86,1826.0,304.29,305.07,304.11,304.86,1826.0
2022-06-07 15:10:00,305.05,305.05,304.51,304.64,3200.0,305.05,305.05,304.51,304.64,3200.0
2022-06-07 15:15:00,304.84,304.87,304.57,304.83,1560.0,304.84,304.87,304.57,304.83,1560.0
2022-06-07 15:20:00,304.69,306.23,304.52,306.16,8204.0,304.69,306.23,304.52,306.16,8204.0
2022-06-07 15:25:00,305.9,306.61,305.82,306.15,3329.0,305.9,306.61,305.82,306.15,3329.0
2022-06-07 15:30:00,306.32,306.57,306.1,306.45,2744.0,306.32,306.57,306.1,306.45,2744.0
2022-06-07 15:35:00,306.3,306.48,305.72,306.0,6853.0,306.3,306.48,305.72,306.0,6853.0
2022-06-07 15:40:00,306.19,306.42,305.58,305.87,7964.0,306.19,306.42,305.58,305.87,7964.0
2022-06-07 15:45:00,306.05,306.95,305.96,306.92,4626.0,306.05,306.95,305.96,306.92,4626.0
2022-06-07 15:50:00,306.8,307.42,306.45,306.91,11696.0,306.8,307.42,306.45,306.91,11696.0
2022-06-07 15:55:00,306.66,307.04,306.04,306.04,39943.0,306.66,307.04,306.04,306.04,39943.0
2022-06-08 09:30:00,306.09,308.0,303.75,308.0,9587.0,306.09,308.0,303.75,308.0,9587.0
2022-06-08 09:35:00,307.72,310.6,306.86,306.86,3150.0,307.72,310.6,306.86,306.86,3150.0
2022-06-08 09:40:00,306.9,307.03,305.0,307.03,2069.0,306.9,307.03,305.0,307.03,2069.0
2022-06-08 09:45:00,306.7,307.08,305.37,306.36,2846.0,306.7,307.08,305.37,306.36,2846.0
2022-06-08 09:50:00,306.54,308.0,305.14,307.28,3961.0,306.54,308.0,305.14,307.28,3961.0
2022-06-08 09:55:00,307.05,309.2,306.7,308.04,5859.0,307.05,309.2,306.7,308.04,5859.0
2022-06-08 10:00:00,307.56,308.13,306.74,307.5,4790.0,307.56,308.13,306.74,307.5,4790.0
2022-06-08 10:05:00,308.12,308.5,307.58,308.02,7328.0,308.12,308.5,307.58,308.02,7328.0
2022-06-08 10:10:00,307.59,307.69,305.75,305.75,7526.0,307.59,307.69,305.75,305.75,7526.0
2022-06-08 10:15:00,305.5,306.8,305.14,306.8,4247.0,305.5,306.8,305.14,306.8,4247.0
2022-06-08 10:20:00,306.2,308.35,306.2,308.35,1750.0,306.2,308.35,306.2,308.35,1750.0
2022-06-08 10:25:00,307.0,307.41,306.14,306.79,1831.0,307.0,307.41,306.14,306.79,1831.0
2022-06-08 10:30:00,306.21,307.45,305.83,307.0,1774.0,306.21,307.45,305.83,307.0,1774.0
2022-06-08 10:35:00,306.45,306.45,305.79,306.01,600.0,306.45,306.45,305.79,306.01,600.0
2022-06-08 10:40:00,306.08,306.5,305.45,305.48,1542.0,306.08,306.5,305.45,305.48,1542.0
2022-06-08 10:45:00,305.73,306.38,305.28,306.38,2400.0,305.73,306.38,305.28,306.38,2400.0
2022-06-08 10:50:00,306.76,306.97,305.9,306.88,4292.0,306.76,306.97,305.9,306.88,4292.0
2022-06-08 10:55:00,306.5,306.58,305.25,305.25,1825.0,306.5,306.58,305.25,305.25,1825.0
2022-06-08 11:00:00,305.65,305.76,304.67,304.67,733.0,305.65,305.76,304.67,304.67,733.0
2022-06-08 11:05:00,305.27,306.01,305.2,305.68,1150.0,305.27,306.01,305.2,305.68,1150.0
2022-06-08 11:10:00,305.83,305.95,304.9,305.83,1313.0,305.83,305.95,304.9,305.83,1313.0
2022-06-08 11:15:00,306.15,306.25,305.54,305.84,1500.0,306.15,306.25,305.54,305.84,1500.0
2022-06-08 11:20:00,304.69,305.56,304.69,304.74,1040.0,304.69,305.56,304.69,304.74,1040.0
2022-06-08 11:25:00,304.98,305.79,304.98,305.78,2562.0,304.98,305.79,304.98,305.78,2562.0
2022-06-08 11:30:00,305.25,305.94,305.24,305.72,1386.0,305.25,305.94,305.24,305.72,1386.0
2022-06-08 11:35:00,305.89,305.89,305.1,305.1,1100.0,305.89,305.89,305.1,305.1,1100.0
2022-06-08 11:40:00,305.34,306.0,304.5,304.5,1924.0,305.34,306.0,304.5,304.5,1924.0
2022-06-08 11:45:00,304.58,305.27,304.58,305.09,726.0,304.58,305.27,304.58,305.09,726.0
2022-06-08 11:50:00,305.06,305.59,304.99,305.53,1987.0,305.06,305.59,304.99,305.53,1987.0
2022-06-08 11:55:00,305.18,305.18,305.18,305.18,100.0,305.18,305.18,305.18,305.18,100.0
2022-06-08 12:00:00,304.98,305.4,304.6,305.0,2371.0,304.98,305.4,304.6,305.0,2371.0
2022-06-08 12:05:00,304.52,305.0,304.04,304.58,2694.0,304.52,305.0,304.04,304.58,2694.0
2022-06-08 12:10:00,304.45,304.97,304.3,304.82,1555.0,304.45,304.97,304.3,304.82,1555.0
2022-06-08 12:15:00,304.2,304.51,304.0,304.39,2080.0,304.2,304.51,304.0,304.39,2080.0
2022-06-08 12:20:00,304.77,304.77,303.41,303.59,4752.0,304.77,304.77,303.41,303.59,4752.0
2022-06-08 12:25:00,303.46,303.84,302.71,303.5,5491.0,303.46,303.84,302.71,303.5,5491.0
2022-06-08 12:30:00,303.3,303.35,302.63,303.0,2538.0,303.3,303.35,302.63,303.0,2538.0
2022-06-08 12:35:00,302.72,303.23,301.84,301.84,2783.0,302.72,303.23,301.84,301.84,2783.0
2022-06-08 12:40:00,301.78,302.06,300.66,300.85,8532.0,301.78,302.06,300.66,300.85,8532.0
2022-06-08 12:45:00,300.42,301.1,300.0,300.91,5263.0,300.42,301.1,300.0,300.91,5263.0
2022-06-08 12:50:00,301.2,301.59,301.14,301.26,1300.0,301.2,301.59,301.14,301.26,1300.0
2022-06-08 12:55:00,301.58,301.61,300.67,301.11,3015.0,301.58,301.61,300.67,301.11,3015.0
2022-06-08 13:00:00,301.0,301.29,299.99,300.2,5731.0,301.0,301.29,299.99,300.2,5731.0
2022-06-08 13:05:00,300.4,301.1,300.39,301.04,700.0,300.4,301.1,300.39,301.04,700.0
2022-06-08 13:10:00,300.7,301.4,300.7,301.33,2366.0,300.7,301.4,300.7,301.33,2366.0
2022-06-08 13:15:00,301.63,301.98,301.06,301.98,1350.0,301.63,301.98,301.06,301.98,1350.0
2022-06-08 13:20:00,301.7,301.77,301.44,301.44,600.0,301.7,301.77,301.44,301.44,600.0
2022-06-08 13:25:00,301.54,301.54,300.94,301.17,1618.0,301.54,301.54,300.94,301.17,1618.0
2022-06-08 13:30:00,300.65,300.65,299.16,299.84,1560.0,300.65,300.65,299.16,299.84,1560.0
2022-06-08 13:35:00,300.2,300.2,299.34,299.44,6258.0,300.2,300.2,299.34,299.44,6258.0
2022-06-08 13:40:00,299.1,300.25,298.72,300.25,4361.0,299.1,300.25,298.72,300.25,4361.0
2022-06-08 13:45:00,299.98,300.72,299.64,300.32,2410.0,299.98,300.72,299.64,300.32,2410.0
2022-06-08 13:50:00,300.0,300.38,299.71,300.34,1319.0,300.0,300.38,299.71,300.34,1319.0
2022-06-08 13:55:00,300.35,300.74,300.27,300.66,1247.0,300.35,300.74,300.27,300.66,1247.0
2022-06-08 14:00:00,300.8,301.74,300.62,301.18,2491.0,300.8,301.74,300.62,301.18,2491.0
2022-06-08 14:05:00,301.29,301.37,300.91,301.35,600.0,301.29,301.37,300.91,301.35,600.0
2022-06-08 14:10:00,300.98,301.69,300.7,301.69,1800.0,300.98,301.69,300.7,301.69,1800.0
2022-06-08 14:15:00,301.15,301.37,300.81,301.37,1220.0,301.15,301.37,300.81,301.37,1220.0
2022-06-08 14:20:00,300.88,301.51,300.88,301.11,1165.0,300.88,301.51,300.88,301.11,1165.0
2022-06-08 14:25:00,300.68,300.68,299.78,299.78,2533.0,300.68,300.68,299.78,299.78,2533.0
2022-06-08 14:30:00,300.42,300.84,300.41,300.41,2176.0,300.42,300.84,300.41,300.41,2176.0
2022-06-08 14:35:00,300.5,300.5,300.0,300.13,2100.0,300.5,300.5,300.0,300.13,2100.0
2022-06-08 14:40:00,300.31,301.0,300.31,300.55,4450.0,300.31,301.0,300.31,300.55,4450.0
2022-06-08 14:45:00,301.08,301.42,300.83,300.84,1732.0,301.08,301.42,300.83,300.84,1732.0
2022-06-08 14:50:00,300.45,300.87,300.34,300.34,1400.0,300.45,300.87,300.34,300.34,1400.0
2022-06-08 14:55:00,300.22,300.42,300.0,300.42,3457.0,300.22,300.42,300.0,300.42,3457.0
2022-06-08 15:00:00,300.21,300.5,300.07,300.18,844.0,300.21,300.5,300.07,300.18,844.0
2022-06-08 15:05:00,300.1,300.1,299.46,299.69,1471.0,300.1,300.1,299.46,299.69,1471.0
2022-06-08 15:10:00,300.0,300.42,299.9,300.04,2128.0,300.0,300.42,299.9,300.04,2128.0
2022-06-08 15:15:00,300.02,300.11,299.76,299.93,1200.0,300.02,300.11,299.76,299.93,1200.0
2022-06-08 15:20:00,300.28,300.67,299.94,300.46,2701.0,300.28,300.67,299.94,300.46,2701.0
2022-06-08 15:25:00,300.36,300.86,300.36,300.86,1501.0,300.36,300.86,300.36,300.86,1501.0
2022-06-08 15:30:00,301.06,301.5,300.53,300.91,2634.0,301.06,301.5,300.53,300.91,2634.0
2022-06-08 15:35:00,301.28,301.47,300.84,300.84,2893.0,301.28,301.47,300.84,300.84,2893.0
2022-06-08 15:40:00,301.01,301.45,301.01,301.37,3437.0,301.01,301.45,301.01,301.37,3437.0
2022-06-08 15:45:00,301.37,301.38,300.57,300.65,8783.0,301.37,301.38,300.57,300.65,8783.0
2022-06-08 15:50:00,300.88,301.12,300.12,300.6,7843.0,300.88,301.12,300.12,300.6,7843.0
2022-06-08 15:55:00,300.73,301.07,299.76,300.06,30648.0,300.73,301.07,299.76,300.06,30648.0
2022-06-09 09:30:00,298.19,299.48,295.59,296.88,4911.0,298.19,299.48,295.59,296.88,4911.0
2022-06-09 09:35:00,298.0,298.0,295.0,295.0,8726.0,298.0,298.0,295.0,295.0,8726.0
2022-06-09 09:40:00,294.65,295.64,294.12,295.64,4700.0,294.65,295.64,294.12,295.64,4700.0
2022-06-09 09:45:00,295.98,300.5,295.98,298.93,7376.0,295.98,300.5,295.98,298.93,7376.0
2022-06-09 09:50:00,298.3,300.16,298.1,299.79,4900.0,298.3,300.16,298.1,299.79,4900.0
2022-06-09 09:55:00,299.73,300.0,298.51,299.32,2010.0,299.73,300.0,298.51,299.32,2010.0
2022-06-09 10:00:00,299.35,301.63,299.3,300.51,2945.0,299.35,301.63,299.3,300.51,2945.0
2022-06-09 10:05:00,299.0,299.72,299.0,299.57,1006.0,299.0,299.72,299.0,299.57,1006.0
2022-06-09 10:10:00,299.14,301.95,298.86,301.54,3065.0,299.14,301.95,298.86,301.54,3065.0
2022-06-09 10:15:00,301.54,302.94,301.54,301.75,4339.0,301.54,302.94,301.54,301.75,4339.0
2022-06-09 10:20:00,301.65,302.55,301.0,301.92,1700.0,301.65,302.55,301.0,301.92,1700.0
2022-06-09 10:25:00,301.46,302.8,301.12,302.0,4201.0,301.46,302.8,301.12,302.0,4201.0
2022-06-09 10:30:00,302.1,302.1,300.42,301.09,1100.0,302.1,302.1,300.42,301.09,1100.0
2022-06-09 10:35:00,300.47,300.47,300.46,300.47,100.0,300.47,300.47,300.46,300.47,100.0
2022-06-09 10:40:00,301.13,301.14,299.57,299.82,3162.0,301.13,301.14,299.57,299.82,3162.0
2022-06-09 10:45:00,299.01,299.61,298.74,299.61,1549.0,299.01,299.61,298.74,299.61,1549.0
2022-06-09 10:50:00,298.6,298.87,297.37,297.38,1343.0,298.6,298.87,297.37,297.38,1343.0
2022-06-09 10:55:00,297.0,298.93,297.0,298.93,1000.0,297.0,298.93,297.0,298.93,1000.0
2022-06-09 11:00:00,297.93,297.93,296.27,296.43,1433.0,297.93,297.93,296.27,296.43,1433.0
2022-06-09 11:05:00,296.17,296.5,295.67,296.49,2792.0,296.17,296.5,295.67,296.49,2792.0
2022-06-09 11:10:00,296.71,297.11,296.0,296.47,1673.0,296.71,297.11,296.0,296.47,1673.0
2022-06-09 11:15:00,296.25,296.71,295.4,296.0,3519.0,296.25,296.71,295.4,296.0,3519.0
2022-06-09 11:20:00,296.5,296.65,296.01,296.01,1665.0,296.5,296.65,296.01,296.01,1665.0
2022-06-09 11:25:00,296.61,296.76,295.08,295.59,3147.0,296.61,296.76,295.08,295.59,3147.0
2022-06-09 11:30:00,295.6,296.27,295.6,295.68,501.0,295.6,296.27,295.6,295.68,501.0
2022-06-09 11:35:00,295.97,296.33,295.7,296.32,1723.0,295.97,296.33,295.7,296.32,1723.0
2022-06-09 11:40:00,296.2,296.98,296.16,296.89,1000.0,296.2,296.98,296.16,296.89,1000.0
2022-06-09 11:45:00,296.77,296.9,295.8,295.86,1300.0,296.77,296.9,295.8,295.86,1300.0
2022-06-09 11:50:00,295.87,296.09,294.68,295.85,2400.0,295.87,296.09,294.68,295.85,2400.0
2022-06-09 11:55:00,296.15,296.74,296.08,296.54,1564.0,296.15,296.74,296.08,296.54,1564.0
2022-06-09 12:00:00,296.21,296.78,296.0,296.0,723.0,296.21,296.78,296.0,296.0,723.0
2022-06-09 12:05:00,295.7,295.7,294.55,294.61,1760.0,295.7,295.7,294.55,294.61,1760.0
2022-06-09 12:10:00,294.46,294.88,293.53,293.94,1823.0,294.46,294.88,293.53,293.94,1823.0
2022-06-09 12:15:00,294.21,294.38,293.5,293.78,1896.0,294.21,294.38,293.5,293.78,1896.0
2022-06-09 12:20:00,294.3,294.88,294.14,294.41,1000.0,294.3,294.88,294.14,294.41,1000.0
2022-06-09 12:25:00,294.26,295.42,293.93,295.29,3700.0,294.26,295.42,293.93,295.29,3700.0
2022-06-09 12:30:00,295.09,295.11,294.33,294.64,2358.0,295.09,295.11,294.33,294.64,2358.0
2022-06-09 12:35:00,294.67,295.1,293.77,294.1,2000.0,294.67,295.1,293.77,294.1,2000.0
2022-06-09 12:40:00,294.15,294.54,293.55,294.37,3173.0,294.15,294.54,293.55,294.37,3173.0
2022-06-09 12:45:00,294.55,294.55,294.02,294.06,900.0,294.55,294.55,294.02,294.06,900.0
2022-06-09 12:50:00,293.78,294.07,293.6,293.6,2100.0,293.78,294.07,293.6,293.6,2100.0
2022-06-09 12:55:00,293.5,294.2,292.76,293.96,4807.0,293.5,294.2,292.76,293.96,4807.0
2022-06-09 13:00:00,294.01,295.31,294.0,294.41,1797.0,294.01,295.31,294.0,294.41,1797.0
2022-06-09 13:05:00,294.83,294.83,294.0,294.12,1900.0,294.83,294.83,294.0,294.12,1900.0
2022-06-09 13:10:00,294.84,294.84,294.5,294.5,300.0,294.84,294.84,294.5,294.5,300.0
2022-06-09 13:15:00,294.31,294.44,293.97,294.4,1333.0,294.31,294.44,293.97,294.4,1333.0
2022-06-09 13:20:00,294.26,294.26,293.17,293.17,600.0,294.26,294.26,293.17,293.17,600.0
2022-06-09 13:25:00,293.25,293.63,293.0,293.17,1670.0,293.25,293.63,293.0,293.17,1670.0
2022-06-09 13:30:00,292.49,292.49,292.06,292.46,523.0,292.49,292.49,292.06,292.46,523.0
2022-06-09 13:35:00,292.05,292.27,291.38,292.27,1350.0,292.05,292.27,291.38,292.27,1350.0
2022-06-09 13:40:00,292.7,292.7,291.86,292.11,1408.0,292.7,292.7,291.86,292.11,1408.0
2022-06-09 13:45:00,291.65,292.37,291.65,291.98,723.0,291.65,292.37,291.65,291.98,723.0
2022-06-09 13:50:00,292.63,292.68,292.16,292.16,1802.0,292.63,292.68,292.16,292.16,1802.0
2022-06-09 13:55:00,292.07,292.69,292.0,292.0,2977.0,292.07,292.69,292.0,292.0,2977.0
2022-06-09 14:00:00,292.06,292.16,291.8,292.16,500.0,292.06,292.16,291.8,292.16,500.0
2022-06-09 14:05:00,291.64,291.76,291.23,291.48,2884.0,291.64,291.76,291.23,291.48,2884.0
2022-06-09 14:10:00,291.95,291.95,291.22,291.42,1621.0,291.95,291.95,291.22,291.42,1621.0
2022-06-09 14:15:00,291.56,292.07,291.54,291.54,1111.0,291.56,292.07,291.54,291.54,1111.0
2022-06-09 14:20:00,292.02,292.07,291.2,291.52,2541.0,292.02,292.07,291.2,291.52,2541.0
2022-06-09 14:25:00,291.41,291.42,290.68,291.4,4485.0,291.41,291.42,290.68,291.4,4485.0
2022-06-09 14:30:00,291.37,291.37,290.16,290.23,2147.0,291.37,291.37,290.16,290.23,2147.0
2022-06-09 14:35:00,290.13,290.52,289.53,289.57,4876.0,290.13,290.52,289.53,289.57,4876.0
2022-06-09 14:40:00,289.69,289.69,289.18,289.31,2933.0,289.69,289.69,289.18,289.31,2933.0
2022-06-09 14:45:00,289.46,290.06,289.46,289.69,5333.0,289.46,290.06,289.46,289.69,5333.0
2022-06-09 14:50:00,289.79,289.8,289.0,289.12,5562.0,289.79,289.8,289.0,289.12,5562.0
2022-06-09 14:55:00,289.12,289.16,287.76,287.77,3784.0,289.12,289.16,287.76,287.77,3784.0
2022-06-09 15:00:00,287.76,287.91,286.8,286.8,7281.0,287.76,287.91,286.8,286.8,7281.0
2022-06-09 15:05:00,286.9,287.72,286.66,287.72,2467.0,286.9,287.72,286.66,287.72,2467.0
2022-06-09 15:10:00,287.68,287.92,287.17,287.9,4625.0,287.68,287.92,287.17,287.9,4625.0
2022-06-09 15:15:00,288.16,289.09,288.16,289.06,3359.0,288.16,289.09,288.16,289.06,3359.0
2022-06-09 15:20:00,289.34,289.46,288.78,289.19,3295.0,289.34,289.46,288.78,289.19,3295.0
2022-06-09 15:25:00,289.44,289.58,288.91,289.56,4456.0,289.44,289.58,288.91,289.56,4456.0
2022-06-09 15:30:00,289.33,290.03,288.67,288.93,17254.0,289.33,290.03,288.67,288.93,17254.0
2022-06-09 15:35:00,288.93,289.04,288.32,288.88,5722.0,288.93,289.04,288.32,288.88,5722.0
2022-06-09 15:40:00,288.84,289.1,288.46,288.63,4635.0,288.84,289.1,288.46,288.63,4635.0
2022-06-09 15:45:00,288.6,289.16,288.13,288.8,12694.0,288.6,289.16,288.13,288.8,12694.0
2022-06-09 15:50:00,288.71,289.08,288.02,288.54,16210.0,288.71,289.08,288.02,288.54,16210.0
2022-06-09 15:55:00,288.71,288.71,287.2,287.25,24018.0,288.71,288.71,287.2,287.25,24018.0
2022-06-10 09:30:00,280.75,280.75,280.75,280.75,100.0,280.75,280.75,280.75,280.75,100.0
2022-06-10 09:35:00,281.18,285.35,281.18,282.02,17581.0,281.18,285.35,281.18,282.02,17581.0
2022-06-10 09:40:00,283.14,283.14,280.0,283.03,5454.0,283.14,283.14,280.0,283.03,5454.0
2022-06-10 09:45:00,282.53,282.8,281.0,281.0,2451.0,282.53,282.8,281.0,281.0,2451.0
2022-06-10 09:50:00,281.81,282.4,280.12,281.79,3755.0,281.81,282.4,280.12,281.79,3755.0
2022-06-10 09:55:00,281.0,281.02,278.81,279.0,4553.0,281.0,281.02,278.81,279.0,4553.0
2022-06-10 10:00:00,278.45,278.82,276.54,277.37,16786.0,278.45,278.82,276.54,277.37,16786.0
2022-06-10 10:05:00,277.05,277.32,274.0,274.81,13761.0,277.05,277.32,274.0,274.81,13761.0
2022-06-10 10:10:00,274.87,276.5,274.87,276.1,4506.0,274.87,276.5,274.87,276.1,4506.0
2022-06-10 10:15:00,276.08,277.29,275.5,277.18,4245.0,276.08,277.29,275.5,277.18,4245.0
2022-06-10 10:20:00,276.35,277.09,275.77,277.08,4902.0,276.35,277.09,275.77,277.08,4902.0
2022-06-10 10:25:00,277.13,278.07,275.93,275.93,4901.0,277.13,278.07,275.93,275.93,4901.0
2022-06-10 10:30:00,275.94,277.0,275.58,276.58,10208.0,275.94,277.0,275.58,276.58,10208.0
2022-06-10 10:35:00,276.92,278.65,276.92,277.62,2900.0,276.92,278.65,276.92,277.62,2900.0
2022-06-10 10:40:00,278.17,278.61,276.5,278.19,3741.0,278.17,278.61,276.5,278.19,3741.0
2022-06-10 10:45:00,277.89,278.4,277.44,277.58,1300.0,277.89,278.4,277.44,277.58,1300.0
2022-06-10 10:50:00,278.46,278.96,277.51,277.51,2861.0,278.46,278.96,277.51,277.51,2861.0
2022-06-10 10:55:00,277.44,277.94,276.93,276.93,2273.0,277.44,277.94,276.93,276.93,2273.0
2022-06-10 11:00:00,276.53,276.74,275.2,275.29,3206.0,276.53,276.74,275.2,275.29,3206.0
2022-06-10 11:05:00,274.86,275.0,273.8,274.05,3699.0,274.86,275.0,273.8,274.05,3699.0
2022-06-10 11:10:00,274.38,274.6,273.38,273.38,9693.0,274.38,274.6,273.38,273.38,9693.0
2022-06-10 11:15:00,273.38,273.8,272.07,273.8,4955.0,273.38,273.8,272.07,273.8,4955.0
2022-06-10 11:20:00,274.01,274.05,271.65,272.41,6100.0,274.01,274.05,271.65,272.41,6100.0
2022-06-10 11:25:00,271.74,272.07,270.88,271.34,2630.0,271.74,272.07,270.88,271.34,2630.0
2022-06-10 11:30:00,271.19,271.92,271.19,271.92,2886.0,271.19,271.92,271.19,271.92,2886.0
2022-06-10 11:35:00,272.23,272.35,271.81,272.0,2853.0,272.23,272.35,271.81,272.0,2853.0
2022-06-10 11:40:00,271.44,271.99,271.11,271.56,2500.0,271.44,271.99,271.11,271.56,2500.0
2022-06-10 11:45:00,271.74,271.74,270.61,270.67,4479.0,271.74,271.74,270.61,270.67,4479.0
2022-06-10 11:50:00,270.43,271.18,270.17,270.68,3786.0,270.43,271.18,270.17,270.68,3786.0
2022-06-10 11:55:00,270.61,272.43,270.44,272.32,2905.0,270.61,272.43,270.44,272.32,2905.0
2022-06-10 12:00:00,272.64,273.52,272.32,273.5,2042.0,272.64,273.52,272.32,273.5,2042.0
2022-06-10 12:05:00,273.5,274.21,273.5,274.2,5394.0,273.5,274.21,273.5,274.2,5394.0
2022-06-10 12:10:00,274.17,274.17,273.14,273.39,5233.0,274.17,274.17,273.14,273.39,5233.0
2022-06-10 12:15:00,273.45,274.83,273.01,274.83,28930.0,273.45,274.83,273.01,274.83,28930.0
2022-06-10 12:20:00,275.3,275.6,274.66,275.27,14849.0,275.3,275.6,274.66,275.27,14849.0
2022-06-10 12:25:00,275.02,275.68,274.75,275.41,50315.0,275.02,275.68,274.75,275.41,50315.0
2022-06-10 12:30:00,275.66,276.17,274.94,275.21,5578.0,275.66,276.17,274.94,275.21,5578.0
2022-06-10 12:35:00,275.29,276.2,275.28,276.03,2803.0,275.29,276.2,275.28,276.03,2803.0
2022-06-10 12:40:00,276.05,276.81,275.97,275.97,3501.0,276.05,276.81,275.97,275.97,3501.0
2022-06-10 12:45:00,275.73,275.73,274.8,275.0,1155.0,275.73,275.73,274.8,275.0,1155.0
2022-06-10 12:50:00,274.8,275.2,274.78,275.0,2500.0,274.8,275.2,274.78,275.0,2500.0
2022-06-10 12:55:00,274.61,275.0,273.87,275.0,2415.0,274.61,275.0,273.87,275.0,2415.0
2022-06-10 13:00:00,275.21,275.21,274.01,274.32,1610.0,275.21,275.21,274.01,274.32,1610.0
2022-06-10 13:05:00,274.35,275.0,273.89,275.0,3015.0,274.35,275.0,273.89,275.0,3015.0
2022-06-10 13:10:00,274.99,275.12,274.3,274.3,8816.0,274.99,275.12,274.3,274.3,8816.0
2022-06-10 13:15:00,274.47,275.22,273.99,275.22,1793.0,274.47,275.22,273.99,275.22,1793.0
2022-06-10 13:20:00,275.28,275.6,275.0,275.6,1792.0,275.28,275.6,275.0,275.6,1792.0
2022-06-10 13:25:00,275.2,275.68,275.16,275.66,2256.0,275.2,275.68,275.16,275.66,2256.0
2022-06-10 13:30:00,275.53,275.57,274.23,274.59,1869.0,275.53,275.57,274.23,274.59,1869.0
2022-06-10 13:35:00,274.59,275.37,274.59,275.2,2306.0,274.59,275.37,274.59,275.2,2306.0
2022-06-10 13:40:00,275.41,275.41,274.6,274.71,651.0,275.41,275.41,274.6,274.71,651.0
2022-06-10 13:45:00,274.92,276.19,274.92,276.19,3975.0,274.92,276.19,274.92,276.19,3975.0
2022-06-10 13:50:00,276.76,276.95,275.38,275.38,1671.0,276.76,276.95,275.38,275.38,1671.0
2022-06-10 13:55:00,275.0,275.53,274.79,275.4,1800.0,275.0,275.53,274.79,275.4,1800.0
2022-06-10 14:00:00,275.03,275.49,274.85,275.0,2508.0,275.03,275.49,274.85,275.0,2508.0
2022-06-10 14:05:00,274.94,276.62,274.94,275.84,6043.0,274.94,276.62,274.94,275.84,6043.0
2022-06-10 14:10:00,276.0,276.46,275.52,275.89,2498.0,276.0,276.46,275.52,275.89,2498.0
2022-06-10 14:15:00,276.23,276.82,276.05,276.8,2202.0,276.23,276.82,276.05,276.8,2202.0
2022-06-10 14:20:00,277.07,277.23,276.18,277.07,3020.0,277.07,277.23,276.18,277.07,3020.0
2022-06-10 14:25:00,277.41,277.41,276.42,276.42,3065.0,277.41,277.41,276.42,276.42,3065.0
2022-06-10 14:30:00,276.71,276.71,276.2,276.5,500.0,276.71,276.71,276.2,276.5,500.0
2022-06-10 14:35:00,276.21,276.21,275.48,275.49,1933.0,276.21,276.21,275.48,275.49,1933.0
2022-06-10 14:40:00,275.22,275.26,274.39,275.25,2651.0,275.22,275.26,274.39,275.25,2651.0
2022-06-10 14:45:00,275.65,276.15,275.27,276.15,1000.0,275.65,276.15,275.27,276.15,1000.0
2022-06-10 14:50:00,276.24,276.35,275.73,276.26,2360.0,276.24,276.35,275.73,276.26,2360.0
2022-06-10 14:55:00,276.29,277.0,276.05,276.67,2259.0,276.29,277.0,276.05,276.67,2259.0
2022-06-10 15:00:00,276.81,276.81,275.48,275.49,2141.0,276.81,276.81,275.48,275.49,2141.0
2022-06-10 15:05:00,275.67,276.32,275.42,275.88,2605.0,275.67,276.32,275.42,275.88,2605.0
2022-06-10 15:10:00,275.96,276.94,275.95,276.92,700.0,275.96,276.94,275.95,276.92,700.0
2022-06-10 15:15:00,276.92,278.08,276.92,278.07,4734.0,276.92,278.08,276.92,278.07,4734.0
2022-06-10 15:20:00,277.88,278.01,277.0,278.01,3861.0,277.88,278.01,277.0,278.01,3861.0
2022-06-10 15:25:00,278.21,279.2,278.21,278.65,4207.0,278.21,279.2,278.21,278.65,4207.0
2022-06-10 15:30:00,278.41,278.65,277.93,278.15,5091.0,278.41,278.65,277.93,278.15,5091.0
2022-06-10 15:35:00,278.04,279.0,278.04,278.44,5438.0,278.04,279.0,278.04,278.44,5438.0
2022-06-10 15:40:00,278.16,278.69,277.52,277.99,7170.0,278.16,278.69,277.52,277.99,7170.0
2022-06-10 15:45:00,277.83,277.87,276.84,277.14,11027.0,277.83,277.87,276.84,277.14,11027.0
2022-06-10 15:50:00,277.24,278.07,277.0,277.69,12473.0,277.24,278.07,277.0,277.69,12473.0
2022-06-10 15:55:00,277.88,278.52,277.73,278.03,39303.0,277.88,278.52,277.73,278.03,39303.0
2022-06-13 09:30:00,269.31,270.96,268.64,269.06,21827.0,269.31,270.96,268.64,269.06,21827.0
2022-06-13 09:35:00,269.42,272.4,268.14,269.26,28770.0,269.42,272.4,268.14,269.26,28770.0
2022-06-13 09:40:00,269.41,271.68,268.0,271.68,17437.0,269.41,271.68,268.0,271.68,17437.0
2022-06-13 09:45:00,270.77,272.1,269.0,269.3,4157.0,270.77,272.1,269.0,269.3,4157.0
2022-06-13 09:50:00,268.91,270.0,268.34,270.0,10527.0,268.91,270.0,268.34,270.0,10527.0
2022-06-13 09:55:00,268.96,269.22,266.16,266.76,11620.0,268.96,269.22,266.16,266.76,11620.0
2022-06-13 10:00:00,266.76,268.81,266.25,266.3,7500.0,266.76,268.81,266.25,266.3,7500.0
2022-06-13 10:05:00,267.22,269.12,267.12,268.38,3243.0,267.22,269.12,267.12,268.38,3243.0
2022-06-13 10:10:00,268.05,268.21,265.08,265.55,7978.0,268.05,268.21,265.08,265.55,7978.0
2022-06-13 10:15:00,265.41,265.42,262.68,263.56,32822.0,265.41,265.42,262.68,263.56,32822.0
2022-06-13 10:20:00,263.46,265.0,263.39,263.4,6014.0,263.46,265.0,263.39,263.4,6014.0
2022-06-13 10:25:00,263.21,264.55,262.82,264.37,8460.0,263.21,264.55,262.82,264.37,8460.0
2022-06-13 10:30:00,264.38,264.38,262.66,262.88,10676.0,264.38,264.38,262.66,262.88,10676.0
2022-06-13 10:35:00,262.69,263.38,262.45,262.97,14202.0,262.69,263.38,262.45,262.97,14202.0
2022-06-13 10:40:00,262.55,262.81,261.43,261.43,19067.0,262.55,262.81,261.43,261.43,19067.0
2022-06-13 10:45:00,261.45,261.71,260.87,260.97,4500.0,261.45,261.71,260.87,260.97,4500.0
2022-06-13 10:50:00,260.75,262.5,260.38,261.73,6464.0,260.75,262.5,260.38,261.73,6464.0
2022-06-13 10:55:00,262.25,262.47,261.1,261.1,2400.0,262.25,262.47,261.1,261.1,2400.0
2022-06-13 11:00:00,261.5,261.69,260.53,260.93,3931.0,261.5,261.69,260.53,260.93,3931.0
2022-06-13 11:05:00,260.46,261.33,260.46,260.72,1200.0,260.46,261.33,260.46,260.72,1200.0
2022-06-13 11:10:00,260.61,261.88,260.61,261.63,2190.0,260.61,261.88,260.61,261.63,2190.0
2022-06-13 11:15:00,262.15,263.89,261.98,263.88,4450.0,262.15,263.89,261.98,263.88,4450.0
2022-06-13 11:20:00,263.41,264.13,263.37,263.4,3714.0,263.41,264.13,263.37,263.4,3714.0
2022-06-13 11:25:00,264.01,264.05,262.67,263.0,4485.0,264.01,264.05,262.67,263.0,4485.0
2022-06-13 11:30:00,263.95,264.25,262.7,263.3,3865.0,263.95,264.25,262.7,263.3,3865.0
2022-06-13 11:35:00,263.61,265.26,263.38,265.26,7709.0,263.61,265.26,263.38,265.26,7709.0
2022-06-13 11:40:00,265.59,266.57,265.43,266.57,6119.0,265.59,266.57,265.43,266.57,6119.0
2022-06-13 11:45:00,266.29,266.29,264.72,264.72,2904.0,266.29,266.29,264.72,264.72,2904.0
2022-06-13 11:50:00,265.22,265.22,263.71,265.2,2660.0,265.22,265.22,263.71,265.2,2660.0
2022-06-13 11:55:00,264.45,264.56,263.69,264.3,3274.0,264.45,264.56,263.69,264.3,3274.0
2022-06-13 12:00:00,264.0,264.87,263.16,263.17,4208.0,264.0,264.87,263.16,263.17,4208.0
2022-06-13 12:05:00,263.04,264.35,262.99,263.52,4048.0,263.04,264.35,262.99,263.52,4048.0
2022-06-13 12:10:00,263.03,264.38,263.0,263.0,2644.0,263.03,264.38,263.0,263.0,2644.0
2022-06-13 12:15:00,263.63,263.81,262.64,262.98,4407.0,263.63,263.81,262.64,262.98,4407.0
2022-06-13 12:20:00,263.42,263.47,262.79,263.09,3104.0,263.42,263.47,262.79,263.09,3104.0
2022-06-13 12:25:00,263.1,263.32,262.41,262.6,4176.0,263.1,263.32,262.41,262.6,4176.0
2022-06-13 12:30:00,262.26,264.64,262.26,264.61,3050.0,262.26,264.64,262.26,264.61,3050.0
2022-06-13 12:35:00,264.56,265.71,264.32,265.71,2450.0,264.56,265.71,264.32,265.71,2450.0
2022-06-13 12:40:00,265.25,265.45,263.88,263.88,3736.0,265.25,265.45,263.88,263.88,3736.0
2022-06-13 12:45:00,264.23,264.33,263.54,263.54,3632.0,264.23,264.33,263.54,263.54,3632.0
2022-06-13 12:50:00,263.53,263.76,262.02,262.02,3075.0,263.53,263.76,262.02,262.02,3075.0
2022-06-13 12:55:00,262.02,262.52,261.69,262.0,2900.0,262.02,262.52,261.69,262.0,2900.0
2022-06-13 13:00:00,261.85,261.88,261.04,261.43,5647.0,261.85,261.88,261.04,261.43,5647.0
2022-06-13 13:05:00,261.55,261.96,261.55,261.79,1010.0,261.55,261.96,261.55,261.79,1010.0
2022-06-13 13:10:00,261.93,262.59,261.93,262.59,900.0,261.93,262.59,261.93,262.59,900.0
2022-06-13 13:15:00,262.54,262.99,262.35,262.81,4220.0,262.54,262.99,262.35,262.81,4220.0
2022-06-13 13:20:00,262.84,262.84,261.93,261.98,2805.0,262.84,262.84,261.93,261.98,2805.0
2022-06-13 13:25:00,262.07,262.28,261.19,262.01,4802.0,262.07,262.28,261.19,262.01,4802.0
2022-06-13 13:30:00,261.89,262.39,261.85,261.99,1950.0,261.89,262.39,261.85,261.99,1950.0
2022-06-13 13:35:00,261.85,262.57,261.77,262.57,6300.0,261.85,262.57,261.77,262.57,6300.0
2022-06-13 13:40:00,262.92,264.23,262.79,264.23,3831.0,262.92,264.23,262.79,264.23,3831.0
2022-06-13 13:45:00,264.48,264.65,264.1,264.34,3427.0,264.48,264.65,264.1,264.34,3427.0
2022-06-13 13:50:00,264.36,264.36,262.95,262.96,1311.0,264.36,264.36,262.95,262.96,1311.0
2022-06-13 13:55:00,263.23,263.23,262.43,262.74,700.0,263.23,263.23,262.43,262.74,700.0
2022-06-13 14:00:00,262.49,262.49,261.34,261.6,4432.0,262.49,262.49,261.34,261.6,4432.0
2022-06-13 14:05:00,261.45,261.63,261.0,261.0,2715.0,261.45,261.63,261.0,261.0,2715.0
2022-06-13 14:10:00,260.82,261.28,260.5,260.5,2847.0,260.82,261.28,260.5,260.5,2847.0
2022-06-13 14:15:00,260.55,261.36,260.46,261.31,4100.0,260.55,261.36,260.46,261.31,4100.0
2022-06-13 14:20:00,261.31,261.47,260.81,260.81,2132.0,261.31,261.47,260.81,260.81,2132.0
2022-06-13 14:25:00,260.76,261.22,260.58,261.15,3489.0,260.76,261.22,260.58,261.15,3489.0
2022-06-13 14:30:00,261.13,261.13,259.54,260.77,5215.0,261.13,261.13,259.54,260.77,5215.0
2022-06-13 14:35:00,260.93,261.87,260.73,261.36,2482.0,260.93,261.87,260.73,261.36,2482.0
2022-06-13 14:40:00,261.32,261.99,261.17,261.82,3301.0,261.32,261.99,261.17,261.82,3301.0
2022-06-13 14:45:00,261.82,261.87,261.41,261.67,2303.0,261.82,261.87,261.41,261.67,2303.0
2022-06-13 14:50:00,261.35,261.69,260.73,261.13,2596.0,261.35,261.69,260.73,261.13,2596.0
2022-06-13 14:55:00,261.01,261.01,260.2,260.5,3800.0,261.01,261.01,260.2,260.5,3800.0
2022-06-13 15:00:00,260.3,261.09,259.85,261.09,4118.0,260.3,261.09,259.85,261.09,4118.0
2022-06-13 15:05:00,261.2,261.27,260.2,260.44,4601.0,261.2,261.27,260.2,260.44,4601.0
2022-06-13 15:10:00,260.19,260.6,259.79,259.92,2970.0,260.19,260.6,259.79,259.92,2970.0
2022-06-13 15:15:00,260.08,261.41,259.4,259.95,14310.0,260.08,261.41,259.4,259.95,14310.0
2022-06-13 15:20:00,259.87,260.3,258.76,258.95,14871.0,259.87,260.3,258.76,258.95,14871.0
2022-06-13 15:25:00,258.93,259.34,258.39,258.44,8014.0,258.93,259.34,258.39,258.44,8014.0
2022-06-13 15:30:00,258.49,258.49,257.43,257.71,13702.0,258.49,258.49,257.43,257.71,13702.0
2022-06-13 15:35:00,257.89,258.41,257.18,257.56,12999.0,257.89,258.41,257.18,257.56,12999.0
2022-06-13 15:40:00,257.43,258.22,257.42,257.92,12628.0,257.43,258.22,257.42,257.92,12628.0
2022-06-13 15:45:00,257.88,258.61,257.82,257.99,16788.0,257.88,258.61,257.82,257.99,16788.0
2022-06-13 15:50:00,258.07,258.28,257.29,258.18,25916.0,258.07,258.28,257.29,258.18,25916.0
2022-06-13 15:55:00,258.26,259.0,257.54,258.0,50557.0,258.26,259.0,257.54,258.0,50557.0
2022-06-14 09:30:00,258.76,262.2,258.69,259.96,15093.0,258.76,262.2,258.69,259.96,15093.0
2022-06-14 09:35:00,259.96,261.35,258.0,259.99,21971.0,259.96,261.35,258.0,259.99,21971.0
2022-06-14 09:40:00,259.21,259.6,253.61,254.23,9396.0,259.21,259.6,253.61,254.23,9396.0
2022-06-14 09:45:00,254.93,257.75,254.93,256.23,4126.0,254.93,257.75,254.93,256.23,4126.0
2022-06-14 09:50:00,256.85,257.15,254.66,256.83,9495.0,256.85,257.15,254.66,256.83,9495.0
2022-06-14 09:55:00,257.38,258.2,257.22,258.04,7032.0,257.38,258.2,257.22,258.04,7032.0
2022-06-14 10:00:00,258.05,259.92,258.04,259.19,3904.0,258.05,259.92,258.04,259.19,3904.0
2022-06-14 10:05:00,258.76,259.0,256.04,256.25,7068.0,258.76,259.0,256.04,256.25,7068.0
2022-06-14 10:10:00,256.01,257.24,254.94,255.28,5051.0,256.01,257.24,254.94,255.28,5051.0
2022-06-14 10:15:00,254.89,255.69,252.71,252.71,10292.0,254.89,255.69,252.71,252.71,10292.0
2022-06-14 10:20:00,252.78,253.82,252.02,253.12,10775.0,252.78,253.82,252.02,253.12,10775.0
2022-06-14 10:25:00,252.16,252.45,251.31,251.35,3968.0,252.16,252.45,251.31,251.35,3968.0
2022-06-14 10:30:00,251.48,252.06,250.48,251.23,7334.0,251.48,252.06,250.48,251.23,7334.0
2022-06-14 10:35:00,250.91,252.32,250.88,250.95,5293.0,250.91,252.32,250.88,250.95,5293.0
2022-06-14 10:40:00,250.87,251.76,250.0,250.89,9452.0,250.87,251.76,250.0,250.89,9452.0
2022-06-14 10:45:00,251.3,254.46,251.29,254.46,3637.0,251.3,254.46,251.29,254.46,3637.0
2022-06-14 10:50:00,253.79,254.18,251.68,251.68,6042.0,253.79,254.18,251.68,251.68,6042.0
2022-06-14 10:55:00,251.53,252.1,250.53,250.54,1623.0,251.53,252.1,250.53,250.54,1623.0
2022-06-14 11:00:00,251.02,252.19,250.82,251.21,5521.0,251.02,252.19,250.82,251.21,5521.0
2022-06-14 11:05:00,250.96,250.96,249.56,250.72,5902.0,250.96,250.96,249.56,250.72,5902.0
2022-06-14 11:10:00,250.35,250.91,249.19,249.81,10607.0,250.35,250.91,249.19,249.81,10607.0
2022-06-14 11:15:00,249.62,249.82,248.65,249.02,4816.0,249.62,249.82,248.65,249.02,4816.0
2022-06-14 11:20:00,249.78,251.04,249.45,251.04,3906.0,249.78,251.04,249.45,251.04,3906.0
2022-06-14 11:25:00,251.37,251.91,250.81,250.97,3114.0,251.37,251.91,250.81,250.97,3114.0
2022-06-14 11:30:00,250.63,251.14,250.0,251.11,5364.0,250.63,251.14,250.0,251.11,5364.0
2022-06-14 11:35:00,251.15,252.15,250.69,250.9,3090.0,251.15,252.15,250.69,250.9,3090.0
2022-06-14 11:40:00,250.51,251.18,250.48,251.16,1365.0,250.51,251.18,250.48,251.16,1365.0
2022-06-14 11:45:00,251.41,252.52,251.11,252.52,14296.0,251.41,252.52,251.11,252.52,14296.0
2022-06-14 11:50:00,252.63,253.78,252.0,253.12,5169.0,252.63,253.78,252.0,253.12,5169.0
2022-06-14 11:55:00,253.73,254.47,253.31,254.15,4787.0,253.73,254.47,253.31,254.15,4787.0
2022-06-14 12:00:00,253.83,253.88,251.95,251.95,4799.0,253.83,253.88,251.95,251.95,4799.0
2022-06-14 12:05:00,252.41,252.41,250.04,250.04,4344.0,252.41,252.41,250.04,250.04,4344.0
2022-06-14 12:10:00,250.26,250.66,250.04,250.05,4061.0,250.26,250.66,250.04,250.05,4061.0
2022-06-14 12:15:00,249.76,250.84,249.75,250.84,3000.0,249.76,250.84,249.75,250.84,3000.0
2022-06-14 12:20:00,250.84,250.97,250.04,250.6,1710.0,250.84,250.97,250.04,250.6,1710.0
2022-06-14 12:25:00,250.4,250.4,249.67,250.13,1451.0,250.4,250.4,249.67,250.13,1451.0
2022-06-14 12:30:00,249.94,250.25,249.11,249.49,5466.0,249.94,250.25,249.11,249.49,5466.0
2022-06-14 12:35:00,249.6,249.65,248.12,248.3,8876.0,249.6,249.65,248.12,248.3,8876.0
2022-06-14 12:40:00,248.05,248.8,247.58,248.66,9313.0,248.05,248.8,247.58,248.66,9313.0
2022-06-14 12:45:00,248.53,248.99,248.4,248.5,1500.0,248.53,248.99,248.4,248.5,1500.0
2022-06-14 12:50:00,248.74,249.07,248.51,248.71,5181.0,248.74,249.07,248.51,248.71,5181.0
2022-06-14 12:55:00,248.94,248.94,247.91,248.29,3391.0,248.94,248.94,247.91,248.29,3391.0
2022-06-14 13:00:00,248.41,248.64,247.5,247.5,1450.0,248.41,248.64,247.5,247.5,1450.0
2022-06-14 13:05:00,247.15,248.37,247.08,248.37,2800.0,247.15,248.37,247.08,248.37,2800.0
2022-06-14 13:10:00,248.36,248.57,247.86,248.25,4357.0,248.36,248.57,247.86,248.25,4357.0
2022-06-14 13:15:00,248.18,250.19,248.18,249.95,14162.0,248.18,250.19,248.18,249.95,14162.0
2022-06-14 13:20:00,249.96,249.97,249.51,249.51,1817.0,249.96,249.97,249.51,249.51,1817.0
2022-06-14 13:25:00,249.47,249.64,248.64,248.64,4435.0,249.47,249.64,248.64,248.64,4435.0
2022-06-14 13:30:00,248.04,248.04,246.42,246.42,3797.0,248.04,248.04,246.42,246.42,3797.0
2022-06-14 13:35:00,246.68,247.01,246.0,246.2,5153.0,246.68,247.01,246.0,246.2,5153.0
2022-06-14 13:40:00,246.23,246.23,244.54,244.62,4936.0,246.23,246.23,244.54,244.62,4936.0
2022-06-14 13:45:00,244.94,245.21,244.38,244.95,4690.0,244.94,245.21,244.38,244.95,4690.0
2022-06-14 13:50:00,244.44,244.95,244.01,244.58,2866.0,244.44,244.95,244.01,244.58,2866.0
2022-06-14 13:55:00,244.33,244.7,244.0,244.25,5173.0,244.33,244.7,244.0,244.25,5173.0
2022-06-14 14:00:00,244.28,244.6,244.13,244.32,5522.0,244.28,244.6,244.13,244.32,5522.0
2022-06-14 14:05:00,244.33,245.26,244.12,244.87,4014.0,244.33,245.26,244.12,244.87,4014.0
2022-06-14 14:10:00,244.82,245.87,244.8,245.75,3850.0,244.82,245.87,244.8,245.75,3850.0
2022-06-14 14:15:00,245.95,246.38,245.94,245.94,3378.0,245.95,246.38,245.94,245.94,3378.0
2022-06-14 14:20:00,245.94,246.68,245.91,246.22,2843.0,245.94,246.68,245.91,246.22,2843.0
2022-06-14 14:25:00,246.08,246.68,245.73,246.37,2400.0,246.08,246.68,245.73,246.37,2400.0
2022-06-14 14:30:00,246.31,246.94,245.83,246.94,4751.0,246.31,246.94,245.83,246.94,4751.0
2022-06-14 14:35:00,246.86,247.93,246.85,247.93,4073.0,246.86,247.93,246.85,247.93,4073.0
2022-06-14 14:40:00,247.56,247.76,246.21,246.58,2700.0,247.56,247.76,246.21,246.58,2700.0
2022-06-14 14:45:00,246.59,246.6,245.62,245.95,7750.0,246.59,246.6,245.62,245.95,7750.0
2022-06-14 14:50:00,245.7,246.07,245.55,245.55,6522.0,245.7,246.07,245.55,245.55,6522.0
2022-06-14 14:55:00,245.5,245.78,244.7,244.7,2560.0,245.5,245.78,244.7,244.7,2560.0
2022-06-14 15:00:00,244.75,245.0,244.22,244.84,8578.0,244.75,245.0,244.22,244.84,8578.0
2022-06-14 15:05:00,244.54,244.54,243.59,243.59,5512.0,244.54,244.54,243.59,243.59,5512.0
2022-06-14 15:10:00,243.79,244.22,243.46,243.58,5534.0,243.79,244.22,243.46,243.58,5534.0
2022-06-14 15:15:00,243.59,243.6,242.63,243.0,4521.0,243.59,243.6,242.63,243.0,4521.0
2022-06-14 15:20:00,242.93,243.71,242.92,243.34,5780.0,242.93,243.71,242.92,243.34,5780.0
2022-06-14 15:25:00,243.25,244.72,243.08,244.72,6642.0,243.25,244.72,243.08,244.72,6642.0
2022-06-14 15:30:00,244.76,245.5,244.75,245.38,7582.0,244.76,245.5,244.75,245.38,7582.0
2022-06-14 15:35:00,245.59,246.57,245.39,246.03,8732.0,245.59,246.57,245.39,246.03,8732.0
2022-06-14 15:40:00,246.06,246.57,245.32,245.54,7549.0,246.06,246.57,245.32,245.54,7549.0
2022-06-14 15:45:00,245.44,246.52,245.44,246.48,14848.0,245.44,246.52,245.44,246.48,14848.0
2022-06-14 15:50:00,246.52,246.61,245.35,245.6,31350.0,246.52,246.61,245.35,245.6,31350.0
2022-06-14 15:55:00,245.72,245.85,245.1,245.11,41379.0,245.72,245.85,245.1,245.11,41379.0
2022-06-15 09:30:00,246.93,250.87,246.3,248.37,8301.0,246.93,250.87,246.3,248.37,8301.0
2022-06-15 09:35:00,248.99,249.69,247.42,248.14,3372.0,248.99,249.69,247.42,248.14,3372.0
2022-06-15 09:40:00,248.46,250.5,248.3,248.76,7528.0,248.46,250.5,248.3,248.76,7528.0
2022-06-15 09:45:00,248.77,250.47,248.43,250.07,6671.0,248.77,250.47,248.43,250.07,6671.0
2022-06-15 09:50:00,250.0,252.21,249.77,251.62,9873.0,250.0,252.21,249.77,251.62,9873.0
2022-06-15 09:55:00,251.89,252.0,250.64,250.78,3301.0,251.89,252.0,250.64,250.78,3301.0
2022-06-15 10:00:00,250.33,253.66,250.33,253.66,4207.0,250.33,253.66,250.33,253.66,4207.0
2022-06-15 10:05:00,253.19,253.69,252.12,252.12,6099.0,253.19,253.69,252.12,252.12,6099.0
2022-06-15 10:10:00,252.49,253.68,252.0,253.17,5519.0,252.49,253.68,252.0,253.17,5519.0
2022-06-15 10:15:00,252.4,252.79,251.64,251.64,2442.0,252.4,252.79,251.64,251.64,2442.0
2022-06-15 10:20:00,251.36,251.58,250.81,251.51,3320.0,251.36,251.58,250.81,251.51,3320.0
2022-06-15 10:25:00,251.2,251.27,250.25,250.81,1200.0,251.2,251.27,250.25,250.81,1200.0
2022-06-15 10:30:00,251.18,251.19,249.71,250.04,3994.0,251.18,251.19,249.71,250.04,3994.0
2022-06-15 10:35:00,250.71,250.73,249.06,249.21,9331.0,250.71,250.73,249.06,249.21,9331.0
2022-06-15 10:40:00,249.03,249.94,248.95,249.03,3926.0,249.03,249.94,248.95,249.03,3926.0
2022-06-15 10:45:00,249.0,249.0,248.11,248.5,4115.0,249.0,249.0,248.11,248.5,4115.0
2022-06-15 10:50:00,248.5,248.95,247.55,247.82,3397.0,248.5,248.95,247.55,247.82,3397.0
2022-06-15 10:55:00,248.08,249.63,247.62,249.5,5599.0,248.08,249.63,247.62,249.5,5599.0
2022-06-15 11:00:00,249.64,249.72,249.29,249.45,2138.0,249.64,249.72,249.29,249.45,2138.0
2022-06-15 11:05:00,249.19,249.74,249.13,249.35,1068.0,249.19,249.74,249.13,249.35,1068.0
2022-06-15 11:10:00,249.75,249.87,249.02,249.06,2993.0,249.75,249.87,249.02,249.06,2993.0
2022-06-15 11:15:00,249.11,250.41,249.11,250.41,4148.0,249.11,250.41,249.11,250.41,4148.0
2022-06-15 11:20:00,249.75,250.05,249.58,249.85,700.0,249.75,250.05,249.58,249.85,700.0
2022-06-15 11:25:00,250.07,250.07,249.16,249.77,2760.0,250.07,250.07,249.16,249.77,2760.0
2022-06-15 11:30:00,249.5,249.54,248.23,248.23,4868.0,249.5,249.54,248.23,248.23,4868.0
2022-06-15 11:35:00,248.66,249.14,248.22,248.28,1800.0,248.66,249.14,248.22,248.28,1800.0
2022-06-15 11:40:00,248.33,249.2,248.28,248.52,2492.0,248.33,249.2,248.28,248.52,2492.0
2022-06-15 11:45:00,248.31,248.66,247.45,247.94,5599.0,248.31,248.66,247.45,247.94,5599.0
2022-06-15 11:50:00,248.21,248.4,247.54,248.12,5124.0,248.21,248.4,247.54,248.12,5124.0
2022-06-15 11:55:00,248.12,248.61,247.86,248.22,2172.0,248.12,248.61,247.86,248.22,2172.0
2022-06-15 12:00:00,248.18,248.94,248.18,248.37,2407.0,248.18,248.94,248.18,248.37,2407.0
2022-06-15 12:05:00,248.55,248.92,248.39,248.81,1435.0,248.55,248.92,248.39,248.81,1435.0
2022-06-15 12:10:00,248.59,249.23,248.43,249.07,1621.0,248.59,249.23,248.43,249.07,1621.0
2022-06-15 12:15:00,249.35,249.63,249.05,249.18,2151.0,249.35,249.63,249.05,249.18,2151.0
2022-06-15 12:20:00,249.42,249.51,249.03,249.24,2232.0,249.42,249.51,249.03,249.24,2232.0
2022-06-15 12:25:00,249.04,249.58,249.02,249.58,2191.0,249.04,249.58,249.02,249.58,2191.0
2022-06-15 12:30:00,249.31,249.61,248.11,248.27,5200.0,249.31,249.61,248.11,248.27,5200.0
2022-06-15 12:35:00,247.78,248.19,247.56,247.58,13683.0,247.78,248.19,247.56,247.58,13683.0
2022-06-15 12:40:00,248.0,248.09,247.52,247.77,3305.0,248.0,248.09,247.52,247.77,3305.0
2022-06-15 12:45:00,247.87,248.27,247.68,248.27,3249.0,247.87,248.27,247.68,248.27,3249.0
2022-06-15 12:50:00,248.09,248.09,247.09,247.09,1943.0,248.09,248.09,247.09,247.09,1943.0
2022-06-15 12:55:00,246.69,247.0,246.28,246.68,4209.0,246.69,247.0,246.28,246.68,4209.0
2022-06-15 13:00:00,246.39,247.21,246.3,247.21,3042.0,246.39,247.21,246.3,247.21,3042.0
2022-06-15 13:05:00,247.23,247.23,246.88,246.97,901.0,247.23,247.23,246.88,246.97,901.0
2022-06-15 13:10:00,247.26,247.49,246.99,247.25,3308.0,247.26,247.49,246.99,247.25,3308.0
2022-06-15 13:15:00,247.22,247.22,246.87,246.87,1700.0,247.22,247.22,246.87,246.87,1700.0
2022-06-15 13:20:00,247.06,247.4,246.86,247.4,1440.0,247.06,247.4,246.86,247.4,1440.0
2022-06-15 13:25:00,247.41,247.77,247.02,247.09,3401.0,247.41,247.77,247.02,247.09,3401.0
2022-06-15 13:30:00,247.2,247.8,247.19,247.25,2512.0,247.2,247.8,247.19,247.25,2512.0
2022-06-15 13:35:00,247.08,247.88,247.05,247.81,2450.0,247.08,247.88,247.05,247.81,2450.0
2022-06-15 13:40:00,247.98,248.02,247.67,247.7,1223.0,247.98,248.02,247.67,247.7,1223.0
2022-06-15 13:45:00,247.22,247.36,246.24,246.24,3617.0,247.22,247.36,246.24,246.24,3617.0
2022-06-15 13:50:00,246.55,247.98,246.22,247.98,8327.0,246.55,247.98,246.22,247.98,8327.0
2022-06-15 13:55:00,247.87,249.4,247.82,249.03,2700.0,247.87,249.4,247.82,249.03,2700.0
2022-06-15 14:00:00,248.52,249.4,245.01,246.54,19952.0,248.52,249.4,245.01,246.54,19952.0
2022-06-15 14:05:00,246.16,246.84,244.22,245.78,17802.0,246.16,246.84,244.22,245.78,17802.0
2022-06-15 14:10:00,245.13,246.52,244.6,246.42,4858.0,245.13,246.52,244.6,246.42,4858.0
2022-06-15 14:15:00,245.72,247.69,245.28,247.0,5864.0,245.72,247.69,245.28,247.0,5864.0
2022-06-15 14:20:00,246.76,247.47,243.95,245.0,3922.0,246.76,247.47,243.95,245.0,3922.0
2022-06-15 14:25:00,245.04,246.33,244.78,244.89,4715.0,245.04,246.33,244.78,244.89,4715.0
2022-06-15 14:30:00,244.28,245.64,242.82,244.63,23834.0,244.28,245.64,242.82,244.63,23834.0
2022-06-15 14:35:00,244.25,248.82,244.25,248.28,14213.0,244.25,248.82,244.25,248.28,14213.0
2022-06-15 14:40:00,248.65,252.32,247.91,252.17,31661.0,248.65,252.32,247.91,252.17,31661.0
2022-06-15 14:45:00,252.18,252.79,249.51,249.82,16107.0,252.18,252.79,249.51,249.82,16107.0
2022-06-15 14:50:00,250.99,251.13,247.58,247.81,6140.0,250.99,251.13,247.58,247.81,6140.0
2022-06-15 14:55:00,249.12,249.49,246.84,248.54,2539.0,249.12,249.49,246.84,248.54,2539.0
2022-06-15 15:00:00,249.15,250.0,248.71,250.0,7087.0,249.15,250.0,248.71,250.0,7087.0
2022-06-15 15:05:00,250.0,251.3,249.44,249.78,3940.0,250.0,251.3,249.44,249.78,3940.0
2022-06-15 15:10:00,250.68,251.43,248.78,249.46,5518.0,250.68,251.43,248.78,249.46,5518.0
2022-06-15 15:15:00,249.22,250.0,248.72,249.49,5370.0,249.22,250.0,248.72,249.49,5370.0
2022-06-15 15:20:00,249.96,251.42,249.95,251.27,5699.0,249.96,251.42,249.95,251.27,5699.0
2022-06-15 15:25:00,251.7,252.17,250.64,252.17,14029.0,251.7,252.17,250.64,252.17,14029.0
2022-06-15 15:30:00,252.26,254.0,251.75,253.41,17186.0,252.26,254.0,251.75,253.41,17186.0
2022-06-15 15:35:00,253.16,253.61,251.58,251.62,13314.0,253.16,253.61,251.58,251.62,13314.0
2022-06-15 15:40:00,251.55,251.55,250.16,250.16,11739.0,251.55,251.55,250.16,250.16,11739.0
2022-06-15 15:45:00,250.27,251.26,250.0,251.26,13388.0,250.27,251.26,250.0,251.26,13388.0
2022-06-15 15:50:00,251.23,251.23,249.23,249.59,22311.0,251.23,251.23,249.23,249.59,22311.0
2022-06-15 15:55:00,249.77,250.62,249.59,250.3,37032.0,249.77,250.62,249.59,250.3,37032.0
2022-06-16 09:30:00,240.43,242.51,236.0,236.0,43012.0,240.43,242.51,236.0,236.0,43012.0
2022-06-16 09:35:00,236.14,236.73,233.91,235.26,23050.0,236.14,236.73,233.91,235.26,23050.0
2022-06-16 09:40:00,235.39,236.23,234.57,235.55,17548.0,235.39,236.23,234.57,235.55,17548.0
2022-06-16 09:45:00,235.88,237.71,235.41,236.8,6637.0,235.88,237.71,235.41,236.8,6637.0
2022-06-16 09:50:00,235.89,236.15,234.61,235.05,13421.0,235.89,236.15,234.61,235.05,13421.0
2022-06-16 09:55:00,234.93,235.75,233.65,234.38,16395.0,234.93,235.75,233.65,234.38,16395.0
2022-06-16 10:00:00,233.29,233.29,230.59,231.78,25993.0,233.29,233.29,230.59,231.78,25993.0
2022-06-16 10:05:00,231.8,231.89,230.07,230.44,13407.0,231.8,231.89,230.07,230.44,13407.0
2022-06-16 10:10:00,230.2,231.86,229.75,231.34,15357.0,230.2,231.86,229.75,231.34,15357.0
2022-06-16 10:15:00,231.57,231.94,231.0,231.0,6606.0,231.57,231.94,231.0,231.0,6606.0
2022-06-16 10:20:00,231.0,231.01,229.86,230.35,25265.0,231.0,231.01,229.86,230.35,25265.0
2022-06-16 10:25:00,230.5,232.56,229.98,232.29,19811.0,230.5,232.56,229.98,232.29,19811.0
2022-06-16 10:30:00,232.28,232.28,230.1,230.88,15587.0,232.28,232.28,230.1,230.88,15587.0
2022-06-16 10:35:00,230.75,230.75,228.63,228.63,21240.0,230.75,230.75,228.63,228.63,21240.0
2022-06-16 10:40:00,228.56,228.96,227.72,228.33,13307.0,228.56,228.96,227.72,228.33,13307.0
2022-06-16 10:45:00,228.09,228.65,227.44,227.53,5607.0,228.09,228.65,227.44,227.53,5607.0
2022-06-16 10:50:00,227.3,228.07,227.26,227.76,8730.0,227.3,228.07,227.26,227.76,8730.0
2022-06-16 10:55:00,227.93,229.13,227.55,228.17,9274.0,227.93,229.13,227.55,228.17,9274.0
2022-06-16 11:00:00,228.28,229.4,228.28,229.32,7964.0,228.28,229.4,228.28,229.32,7964.0
2022-06-16 11:05:00,229.09,229.09,228.14,228.61,6871.0,229.09,229.09,228.14,228.61,6871.0
2022-06-16 11:10:00,228.99,230.68,228.88,229.9,12726.0,228.99,230.68,228.88,229.9,12726.0
2022-06-16 11:15:00,229.59,230.66,228.79,228.9,10097.0,229.59,230.66,228.79,228.9,10097.0
2022-06-16 11:20:00,229.18,230.64,228.84,230.35,6544.0,229.18,230.64,228.84,230.35,6544.0
2022-06-16 11:25:00,230.01,231.93,230.01,231.5,9715.0,230.01,231.93,230.01,231.5,9715.0
2022-06-16 11:30:00,231.12,231.45,230.79,231.17,8704.0,231.12,231.45,230.79,231.17,8704.0
2022-06-16 11:35:00,231.16,231.85,230.49,231.84,9931.0,231.16,231.85,230.49,231.84,9931.0
2022-06-16 11:40:00,231.79,231.81,229.81,230.31,32429.0,231.79,231.81,229.81,230.31,32429.0
2022-06-16 11:45:00,230.59,231.09,230.13,230.56,25224.0,230.59,231.09,230.13,230.56,25224.0
2022-06-16 11:50:00,230.81,231.18,229.67,230.87,21324.0,230.81,231.18,229.67,230.87,21324.0
2022-06-16 11:55:00,230.86,231.03,230.5,231.03,6412.0,230.86,231.03,230.5,231.03,6412.0
2022-06-16 12:00:00,231.13,231.53,229.9,230.0,14514.0,231.13,231.53,229.9,230.0,14514.0
2022-06-16 12:05:00,230.06,230.58,228.7,228.99,17186.0,230.06,230.58,228.7,228.99,17186.0
2022-06-16 12:10:00,228.77,229.53,228.39,228.6,5298.0,228.77,229.53,228.39,228.6,5298.0
2022-06-16 12:15:00,228.71,230.23,228.71,230.0,5868.0,228.71,230.23,228.71,230.0,5868.0
2022-06-16 12:20:00,229.89,230.17,229.56,229.64,4209.0,229.89,230.17,229.56,229.64,4209.0
2022-06-16 12:25:00,229.83,232.17,229.56,232.17,8485.0,229.83,232.17,229.56,232.17,8485.0
2022-06-16 12:30:00,231.86,231.88,230.76,231.53,11263.0,231.86,231.88,230.76,231.53,11263.0
2022-06-16 12:35:00,231.29,231.7,230.6,231.02,12011.0,231.29,231.7,230.6,231.02,12011.0
2022-06-16 12:40:00,231.49,232.71,231.06,232.23,9519.0,231.49,232.71,231.06,232.23,9519.0
2022-06-16 12:45:00,232.54,233.28,232.19,232.67,8153.0,232.54,233.28,232.19,232.67,8153.0
2022-06-16 12:50:00,232.93,233.0,231.81,231.94,7388.0,232.93,233.0,231.81,231.94,7388.0
2022-06-16 12:55:00,231.19,231.54,230.6,231.41,3485.0,231.19,231.54,230.6,231.41,3485.0
2022-06-16 13:00:00,231.28,231.77,230.59,230.77,9004.0,231.28,231.77,230.59,230.77,9004.0
2022-06-16 13:05:00,230.59,231.57,230.4,231.41,9639.0,230.59,231.57,230.4,231.41,9639.0
2022-06-16 13:10:00,231.5,231.5,229.95,230.36,12133.0,231.5,231.5,229.95,230.36,12133.0
2022-06-16 13:15:00,230.39,230.48,229.4,229.77,3917.0,230.39,230.48,229.4,229.77,3917.0
2022-06-16 13:20:00,229.94,229.98,229.0,229.46,3385.0,229.94,229.98,229.0,229.46,3385.0
2022-06-16 13:25:00,229.64,231.93,229.39,231.73,8855.0,229.64,231.93,229.39,231.73,8855.0
2022-06-16 13:30:00,231.27,232.5,231.27,232.09,11999.0,231.27,232.5,231.27,232.09,11999.0
2022-06-16 13:35:00,231.66,231.91,230.61,230.81,4540.0,231.66,231.91,230.61,230.81,4540.0
2022-06-16 13:40:00,230.59,231.25,230.15,230.15,2924.0,230.59,231.25,230.15,230.15,2924.0
2022-06-16 13:45:00,229.82,230.41,229.69,230.41,2625.0,229.82,230.41,229.69,230.41,2625.0
2022-06-16 13:50:00,230.35,230.98,229.9,230.98,7464.0,230.35,230.98,229.9,230.98,7464.0
2022-06-16 13:55:00,230.86,231.34,230.21,230.5,8930.0,230.86,231.34,230.21,230.5,8930.0
2022-06-16 14:00:00,230.46,231.93,230.33,231.93,7097.0,230.46,231.93,230.33,231.93,7097.0
2022-06-16 14:05:00,231.87,232.07,231.07,231.1,5920.0,231.87,232.07,231.07,231.1,5920.0
2022-06-16 14:10:00,231.08,231.26,230.13,230.67,8077.0,231.08,231.26,230.13,230.67,8077.0
2022-06-16 14:15:00,230.58,230.73,229.66,230.06,5679.0,230.58,230.73,229.66,230.06,5679.0
2022-06-16 14:20:00,230.03,230.21,229.57,229.58,3200.0,230.03,230.21,229.57,229.58,3200.0
2022-06-16 14:25:00,229.6,229.73,229.33,229.59,3617.0,229.6,229.73,229.33,229.59,3617.0
2022-06-16 14:30:00,229.41,230.47,229.41,230.12,2500.0,229.41,230.47,229.41,230.12,2500.0
2022-06-16 14:35:00,230.0,230.03,228.97,228.97,10035.0,230.0,230.03,228.97,228.97,10035.0
2022-06-16 14:40:00,229.22,230.5,229.22,229.88,5694.0,229.22,230.5,229.22,229.88,5694.0
2022-06-16 14:45:00,229.94,230.76,228.88,229.04,7838.0,229.94,230.76,228.88,229.04,7838.0
2022-06-16 14:50:00,228.73,228.74,228.26,228.27,5561.0,228.73,228.74,228.26,228.27,5561.0
2022-06-16 14:55:00,228.38,229.36,228.37,229.36,13767.0,228.38,229.36,228.37,229.36,13767.0
2022-06-16 15:00:00,229.13,230.91,229.13,230.57,13170.0,229.13,230.91,229.13,230.57,13170.0
2022-06-16 15:05:00,230.56,230.61,229.83,230.53,12735.0,230.56,230.61,229.83,230.53,12735.0
2022-06-16 15:10:00,230.95,230.95,229.43,229.61,9040.0,230.95,230.95,229.43,229.61,9040.0
2022-06-16 15:15:00,229.59,230.83,229.12,230.72,12816.0,229.59,230.83,229.12,230.72,12816.0
2022-06-16 15:20:00,231.16,231.92,231.03,231.51,11524.0,231.16,231.92,231.03,231.51,11524.0
2022-06-16 15:25:00,231.63,233.0,231.62,232.41,11791.0,231.63,233.0,231.62,232.41,11791.0
2022-06-16 15:30:00,232.1,232.25,230.0,230.0,18134.0,232.1,232.25,230.0,230.0,18134.0
2022-06-16 15:35:00,230.03,230.63,229.75,230.48,8823.0,230.03,230.63,229.75,230.48,8823.0
2022-06-16 15:40:00,230.64,231.41,230.49,230.93,18659.0,230.64,231.41,230.49,230.93,18659.0
2022-06-16 15:45:00,230.66,231.37,229.51,229.79,14976.0,230.66,231.37,229.51,229.79,14976.0
2022-06-16 15:50:00,230.02,230.96,229.95,230.94,29811.0,230.02,230.96,229.95,230.94,29811.0
2022-06-16 15:55:00,231.13,232.0,230.85,231.71,44822.0,231.13,232.0,230.85,231.71,44822.0
2022-06-17 09:30:00,233.87,235.2,233.56,233.62,28025.0,233.87,235.2,233.56,233.62,28025.0
2022-06-17 09:35:00,233.37,234.0,232.83,233.69,4133.0,233.37,234.0,232.83,233.69,4133.0
2022-06-17 09:40:00,234.23,234.23,233.33,233.49,3038.0,234.23,234.23,233.33,233.49,3038.0
2022-06-17 09:45:00,233.38,234.5,233.0,234.01,4137.0,233.38,234.5,233.0,234.01,4137.0
2022-06-17 09:50:00,234.24,237.37,234.24,236.01,4043.0,234.24,237.37,234.24,236.01,4043.0
2022-06-17 09:55:00,236.71,237.6,235.88,236.2,4190.0,236.71,237.6,235.88,236.2,4190.0
2022-06-17 10:00:00,236.89,236.89,234.26,234.27,8000.0,236.89,236.89,234.26,234.27,8000.0
2022-06-17 10:05:00,234.69,235.33,234.19,234.47,3783.0,234.69,235.33,234.19,234.47,3783.0
2022-06-17 10:10:00,234.54,235.99,234.26,235.52,2579.0,234.54,235.99,234.26,235.52,2579.0
2022-06-17 10:15:00,234.92,235.0,232.94,232.94,8541.0,234.92,235.0,232.94,232.94,8541.0
2022-06-17 10:20:00,233.67,233.75,231.25,231.94,8151.0,233.67,233.75,231.25,231.94,8151.0
2022-06-17 10:25:00,231.95,232.36,231.22,232.03,9848.0,231.95,232.36,231.22,232.03,9848.0
2022-06-17 10:30:00,232.35,232.89,230.7,231.52,5762.0,232.35,232.89,230.7,231.52,5762.0
2022-06-17 10:35:00,231.89,233.46,230.91,232.99,6747.0,231.89,233.46,230.91,232.99,6747.0
2022-06-17 10:40:00,233.03,234.69,232.7,234.68,3901.0,233.03,234.69,232.7,234.68,3901.0
2022-06-17 10:45:00,233.9,234.02,232.43,232.43,3745.0,233.9,234.02,232.43,232.43,3745.0
2022-06-17 10:50:00,233.0,234.0,233.0,234.0,3607.0,233.0,234.0,233.0,234.0,3607.0
2022-06-17 10:55:00,234.0,234.99,233.86,234.99,4369.0,234.0,234.99,233.86,234.99,4369.0
2022-06-17 11:00:00,234.37,237.1,233.83,236.63,4769.0,234.37,237.1,233.83,236.63,4769.0
2022-06-17 11:05:00,236.41,238.0,236.22,237.78,10730.0,236.41,238.0,236.22,237.78,10730.0
2022-06-17 11:10:00,237.72,238.0,236.99,237.33,5749.0,237.72,238.0,236.99,237.33,5749.0
2022-06-17 11:15:00,237.68,239.8,237.55,239.8,4376.0,237.68,239.8,237.55,239.8,4376.0
2022-06-17 11:20:00,239.48,239.48,238.18,238.62,2114.0,239.48,239.48,238.18,238.62,2114.0
2022-06-17 11:25:00,238.68,238.98,238.12,238.83,4135.0,238.68,238.98,238.12,238.83,4135.0
2022-06-17 11:30:00,239.09,239.77,238.59,238.59,2348.0,239.09,239.77,238.59,238.59,2348.0
2022-06-17 11:35:00,238.59,238.59,238.05,238.31,2688.0,238.59,238.59,238.05,238.31,2688.0
2022-06-17 11:40:00,238.46,238.68,238.04,238.52,3636.0,238.46,238.68,238.04,238.52,3636.0
2022-06-17 11:45:00,238.23,238.78,237.75,238.78,1307.0,238.23,238.78,237.75,238.78,1307.0
2022-06-17 11:50:00,238.6,239.44,238.22,238.5,8084.0,238.6,239.44,238.22,238.5,8084.0
2022-06-17 11:55:00,238.23,238.45,237.76,238.39,801.0,238.23,238.45,237.76,238.39,801.0
2022-06-17 12:00:00,238.47,238.48,236.97,237.0,2500.0,238.47,238.48,236.97,237.0,2500.0
2022-06-17 12:05:00,237.24,239.03,237.23,238.48,1645.0,237.24,239.03,237.23,238.48,1645.0
2022-06-17 12:10:00,238.55,239.36,238.29,239.36,1500.0,238.55,239.36,238.29,239.36,1500.0
2022-06-17 12:15:00,239.42,239.78,239.24,239.58,2132.0,239.42,239.78,239.24,239.58,2132.0
2022-06-17 12:20:00,239.53,239.97,239.13,239.89,1100.0,239.53,239.97,239.13,239.89,1100.0
2022-06-17 12:25:00,240.0,240.14,239.28,239.48,1300.0,240.0,240.14,239.28,239.48,1300.0
2022-06-17 12:30:00,239.81,240.2,239.15,240.05,1100.0,239.81,240.2,239.15,240.05,1100.0
2022-06-17 12:35:00,239.82,241.0,239.59,240.87,2944.0,239.82,241.0,239.59,240.87,2944.0
2022-06-17 12:40:00,240.59,241.2,240.35,241.19,3402.0,240.59,241.2,240.35,241.19,3402.0
2022-06-17 12:45:00,240.89,241.35,240.86,241.31,4641.0,240.89,241.35,240.86,241.31,4641.0
2022-06-17 12:50:00,241.19,241.19,239.36,239.37,2175.0,241.19,241.19,239.36,239.37,2175.0
2022-06-17 12:55:00,239.94,240.36,239.58,240.36,2006.0,239.94,240.36,239.58,240.36,2006.0
2022-06-17 13:00:00,240.34,241.18,239.81,241.18,5618.0,240.34,241.18,239.81,241.18,5618.0
2022-06-17 13:05:00,241.4,242.96,241.33,242.69,5975.0,241.4,242.96,241.33,242.69,5975.0
2022-06-17 13:10:00,242.4,243.99,242.39,243.78,13146.0,242.4,243.99,242.39,243.78,13146.0
2022-06-17 13:15:00,243.67,244.07,243.29,244.07,1700.0,243.67,244.07,243.29,244.07,1700.0
2022-06-17 13:20:00,244.04,244.04,242.8,243.3,4300.0,244.04,244.04,242.8,243.3,4300.0
2022-06-17 13:25:00,242.81,243.86,242.43,242.43,8290.0,242.81,243.86,242.43,242.43,8290.0
2022-06-17 13:30:00,242.83,243.14,242.57,243.14,1474.0,242.83,243.14,242.57,243.14,1474.0
2022-06-17 13:35:00,243.88,243.88,242.92,243.67,6546.0,243.88,243.88,242.92,243.67,6546.0
2022-06-17 13:40:00,243.65,244.0,243.41,244.0,1140.0,243.65,244.0,243.41,244.0,1140.0
2022-06-17 13:45:00,243.63,243.63,242.64,243.61,11352.0,243.63,243.63,242.64,243.61,11352.0
2022-06-17 13:50:00,243.67,244.17,243.67,243.92,2814.0,243.67,244.17,243.67,243.92,2814.0
2022-06-17 13:55:00,243.56,244.5,243.56,243.91,2069.0,243.56,244.5,243.56,243.91,2069.0
2022-06-17 14:00:00,243.93,244.92,243.93,244.34,1439.0,243.93,244.92,243.93,244.34,1439.0
2022-06-17 14:05:00,244.65,244.68,243.23,243.85,5382.0,244.65,244.68,243.23,243.85,5382.0
2022-06-17 14:10:00,244.0,244.63,243.94,244.63,7001.0,244.0,244.63,243.94,244.63,7001.0
2022-06-17 14:15:00,244.41,245.58,244.41,245.29,6337.0,244.41,245.58,244.41,245.29,6337.0
2022-06-17 14:20:00,245.46,246.12,245.07,245.89,2767.0,245.46,246.12,245.07,245.89,2767.0
2022-06-17 14:25:00,245.72,246.09,245.67,245.76,8502.0,245.72,246.09,245.67,245.76,8502.0
2022-06-17 14:30:00,245.81,245.82,245.13,245.31,2605.0,245.81,245.82,245.13,245.31,2605.0
2022-06-17 14:35:00,245.72,246.43,245.29,246.43,5515.0,245.72,246.43,245.29,246.43,5515.0
2022-06-17 14:40:00,246.62,247.03,246.45,246.69,1655.0,246.62,247.03,246.45,246.69,1655.0
2022-06-17 14:45:00,246.38,246.49,245.72,245.98,1895.0,246.38,246.49,245.72,245.98,1895.0
2022-06-17 14:50:00,245.7,245.75,244.89,245.6,7451.0,245.7,245.75,244.89,245.6,7451.0
2022-06-17 14:55:00,245.35,245.88,245.02,245.34,4819.0,245.35,245.88,245.02,245.34,4819.0
2022-06-17 15:00:00,245.54,246.09,245.15,245.38,6517.0,245.54,246.09,245.15,245.38,6517.0
2022-06-17 15:05:00,245.33,245.33,244.66,244.94,2858.0,245.33,245.33,244.66,244.94,2858.0
2022-06-17 15:10:00,244.44,244.5,243.51,244.04,3070.0,244.44,244.5,243.51,244.04,3070.0
2022-06-17 15:15:00,244.02,244.87,243.5,244.8,5506.0,244.02,244.87,243.5,244.8,5506.0
2022-06-17 15:20:00,244.81,245.69,244.81,245.56,5102.0,244.81,245.69,244.81,245.56,5102.0
2022-06-17 15:25:00,245.41,246.0,245.41,245.65,3973.0,245.41,246.0,245.41,245.65,3973.0
2022-06-17 15:30:00,245.48,245.48,244.62,244.79,9657.0,245.48,245.48,244.62,244.79,9657.0
2022-06-17 15:35:00,245.12,245.72,244.86,245.4,7406.0,245.12,245.72,244.86,245.4,7406.0
2022-06-17 15:40:00,245.37,245.56,244.07,244.07,14011.0,245.37,245.56,244.07,244.07,14011.0
2022-06-17 15:45:00,244.42,244.8,244.03,244.61,6538.0,244.42,244.8,244.03,244.61,6538.0
2022-06-17 15:50:00,244.69,244.69,243.38,244.32,17630.0,244.69,244.69,243.38,244.32,17630.0
2022-06-17 15:55:00,244.26,245.5,244.24,245.15,64409.0,244.26,245.5,244.24,245.15,64409.0
2022-06-21 09:30:00,248.5,253.67,248.5,250.29,16648.0,248.5,253.67,248.5,250.29,16648.0
2022-06-21 09:35:00,250.2,252.89,249.92,250.19,7991.0,250.2,252.89,249.92,250.19,7991.0
2022-06-21 09:40:00,249.92,251.02,249.5,250.74,7550.0,249.92,251.02,249.5,250.74,7550.0
2022-06-21 09:45:00,250.5,251.43,249.51,251.37,4726.0,250.5,251.43,249.51,251.37,4726.0
2022-06-21 09:50:00,250.83,253.25,250.83,253.2,12791.0,250.83,253.25,250.83,253.2,12791.0
2022-06-21 09:55:00,253.17,253.94,253.04,253.07,6135.0,253.17,253.94,253.04,253.07,6135.0
2022-06-21 10:00:00,252.87,252.92,250.9,252.81,5173.0,252.87,252.92,250.9,252.81,5173.0
2022-06-21 10:05:00,253.26,253.33,251.83,251.95,4943.0,253.26,253.33,251.83,251.95,4943.0
2022-06-21 10:10:00,252.2,254.94,252.2,254.49,7741.0,252.2,254.94,252.2,254.49,7741.0
2022-06-21 10:15:00,254.5,255.58,254.5,255.21,5302.0,254.5,255.58,254.5,255.21,5302.0
2022-06-21 10:20:00,254.83,255.29,254.42,254.85,3633.0,254.83,255.29,254.42,254.85,3633.0
2022-06-21 10:25:00,254.55,255.48,254.08,255.48,3664.0,254.55,255.48,254.08,255.48,3664.0
2022-06-21 10:30:00,255.66,256.01,254.88,254.88,9464.0,255.66,256.01,254.88,254.88,9464.0
2022-06-21 10:35:00,254.68,255.14,254.26,255.14,2904.0,254.68,255.14,254.26,255.14,2904.0
2022-06-21 10:40:00,255.3,256.01,255.29,255.5,6082.0,255.3,256.01,255.29,255.5,6082.0
2022-06-21 10:45:00,255.47,255.75,254.8,255.17,3566.0,255.47,255.75,254.8,255.17,3566.0
2022-06-21 10:50:00,255.12,255.12,253.59,253.8,5400.0,255.12,255.12,253.59,253.8,5400.0
2022-06-21 10:55:00,254.02,254.43,253.68,253.95,11833.0,254.02,254.43,253.68,253.95,11833.0
2022-06-21 11:00:00,254.07,254.07,253.01,253.01,2273.0,254.07,254.07,253.01,253.01,2273.0
2022-06-21 11:05:00,253.26,253.41,252.17,252.57,3365.0,253.26,253.41,252.17,252.57,3365.0
2022-06-21 11:10:00,252.85,253.25,252.25,252.26,3751.0,252.85,253.25,252.25,252.26,3751.0
2022-06-21 11:15:00,252.45,252.74,251.84,252.39,7097.0,252.45,252.74,251.84,252.39,7097.0
2022-06-21 11:20:00,252.49,252.7,252.01,252.44,2400.0,252.49,252.7,252.01,252.44,2400.0
2022-06-21 11:25:00,252.23,252.78,252.23,252.37,3171.0,252.23,252.78,252.23,252.37,3171.0
2022-06-21 11:30:00,252.51,252.79,252.24,252.79,3800.0,252.51,252.79,252.24,252.79,3800.0
2022-06-21 11:35:00,252.76,253.54,252.52,252.52,4875.0,252.76,253.54,252.52,252.52,4875.0
2022-06-21 11:40:00,252.15,253.07,251.91,252.6,3616.0,252.15,253.07,251.91,252.6,3616.0
2022-06-21 11:45:00,252.56,253.21,252.18,253.17,4704.0,252.56,253.21,252.18,253.17,4704.0
2022-06-21 11:50:00,253.12,253.47,252.71,253.2,2200.0,253.12,253.47,252.71,253.2,2200.0
2022-06-21 11:55:00,253.09,253.89,253.09,253.14,5750.0,253.09,253.89,253.09,253.14,5750.0
2022-06-21 12:00:00,253.27,253.74,253.14,253.41,4892.0,253.27,253.74,253.14,253.41,4892.0
2022-06-21 12:05:00,253.48,253.48,252.56,252.56,2282.0,253.48,253.48,252.56,252.56,2282.0
2022-06-21 12:10:00,252.72,252.72,252.2,252.38,3653.0,252.72,252.72,252.2,252.38,3653.0
2022-06-21 12:15:00,252.33,252.72,252.01,252.01,2800.0,252.33,252.72,252.01,252.01,2800.0
2022-06-21 12:20:00,251.97,251.97,250.9,250.9,1300.0,251.97,251.97,250.9,250.9,1300.0
2022-06-21 12:25:00,250.91,251.61,250.91,251.34,2141.0,250.91,251.61,250.91,251.34,2141.0
2022-06-21 12:30:00,251.73,252.13,251.35,251.54,2238.0,251.73,252.13,251.35,251.54,2238.0
2022-06-21 12:35:00,251.33,252.22,251.01,252.19,3469.0,251.33,252.22,251.01,252.19,3469.0
2022-06-21 12:40:00,251.86,252.67,251.86,252.46,2658.0,251.86,252.67,251.86,252.46,2658.0
2022-06-21 12:45:00,252.72,252.75,252.2,252.64,4406.0,252.72,252.75,252.2,252.64,4406.0
2022-06-21 12:50:00,252.92,253.5,252.61,253.5,5162.0,252.92,253.5,252.61,253.5,5162.0
2022-06-21 12:55:00,253.5,253.8,253.21,253.21,1600.0,253.5,253.8,253.21,253.21,1600.0
2022-06-21 13:00:00,253.45,253.45,252.69,252.78,1491.0,253.45,253.45,252.69,252.78,1491.0
2022-06-21 13:05:00,252.52,252.87,252.01,252.64,2661.0,252.52,252.87,252.01,252.64,2661.0
2022-06-21 13:10:00,252.92,253.65,252.73,253.6,5993.0,252.92,253.65,252.73,253.6,5993.0
2022-06-21 13:15:00,253.93,253.98,252.96,252.98,2845.0,253.93,253.98,252.96,252.98,2845.0
2022-06-21 13:20:00,253.57,253.57,253.22,253.27,1300.0,253.57,253.57,253.22,253.27,1300.0
2022-06-21 13:25:00,253.11,253.18,252.27,252.27,7079.0,253.11,253.18,252.27,252.27,7079.0
2022-06-21 13:30:00,251.7,252.46,251.52,251.68,8964.0,251.7,252.46,251.52,251.68,8964.0
2022-06-21 13:35:00,251.77,251.8,251.43,251.44,1536.0,251.77,251.8,251.43,251.44,1536.0
2022-06-21 13:40:00,251.04,251.57,250.92,251.32,3516.0,251.04,251.57,250.92,251.32,3516.0
2022-06-21 13:45:00,251.03,251.09,250.65,250.87,1000.0,251.03,251.09,250.65,250.87,1000.0
2022-06-21 13:50:00,250.88,250.96,250.27,250.27,2015.0,250.88,250.96,250.27,250.27,2015.0
2022-06-21 13:55:00,250.53,250.57,250.14,250.46,6206.0,250.53,250.57,250.14,250.46,6206.0
2022-06-21 14:00:00,250.49,250.49,249.7,249.89,2411.0,250.49,250.49,249.7,249.89,2411.0
2022-06-21 14:05:00,250.13,250.37,249.71,250.16,2582.0,250.13,250.37,249.71,250.16,2582.0
2022-06-21 14:10:00,250.13,250.13,249.63,249.79,2743.0,250.13,250.13,249.63,249.79,2743.0
2022-06-21 14:15:00,249.72,250.39,249.67,249.78,4729.0,249.72,250.39,249.67,249.78,4729.0
2022-06-21 14:20:00,249.76,249.76,248.53,248.76,14632.0,249.76,249.76,248.53,248.76,14632.0
2022-06-21 14:25:00,248.84,249.37,248.64,249.17,2509.0,248.84,249.37,248.64,249.17,2509.0
2022-06-21 14:30:00,249.37,250.14,249.37,249.83,5809.0,249.37,250.14,249.37,249.83,5809.0
2022-06-21 14:35:00,250.13,250.28,248.98,248.98,11107.0,250.13,250.28,248.98,248.98,11107.0
2022-06-21 14:40:00,249.69,250.28,249.69,250.15,2063.0,249.69,250.28,249.69,250.15,2063.0
2022-06-21 14:45:00,249.88,250.1,249.58,249.72,2575.0,249.88,250.1,249.58,249.72,2575.0
2022-06-21 14:50:00,249.7,249.87,249.49,249.87,2820.0,249.7,249.87,249.49,249.87,2820.0
2022-06-21 14:55:00,250.07,250.31,249.28,249.5,4667.0,250.07,250.31,249.28,249.5,4667.0
2022-06-21 15:00:00,249.39,249.64,249.15,249.36,11888.0,249.39,249.64,249.15,249.36,11888.0
2022-06-21 15:05:00,249.21,249.35,249.03,249.21,2890.0,249.21,249.35,249.03,249.21,2890.0
2022-06-21 15:10:00,249.17,249.45,249.15,249.19,5411.0,249.17,249.45,249.15,249.19,5411.0
2022-06-21 15:15:00,249.25,249.43,248.89,248.89,3576.0,249.25,249.43,248.89,248.89,3576.0
2022-06-21 15:20:00,248.85,249.12,248.2,248.25,5158.0,248.85,249.12,248.2,248.25,5158.0
2022-06-21 15:25:00,248.08,248.15,247.44,247.47,10089.0,248.08,248.15,247.44,247.47,10089.0
2022-06-21 15:30:00,247.65,248.23,247.61,247.73,7389.0,247.65,248.23,247.61,247.73,7389.0
2022-06-21 15:35:00,247.68,247.68,246.56,246.56,9399.0,247.68,247.68,246.56,246.56,9399.0
2022-06-21 15:40:00,246.56,246.85,246.31,246.65,17427.0,246.56,246.85,246.31,246.65,17427.0
2022-06-21 15:45:00,246.59,246.76,245.34,245.51,19656.0,246.59,246.76,245.34,245.51,19656.0
2022-06-21 15:50:00,245.64,246.21,244.88,245.64,26131.0,245.64,246.21,244.88,245.64,26131.0
2022-06-21 15:55:00,245.54,245.62,244.55,245.53,61191.0,245.54,245.62,244.55,245.53,61191.0
2022-06-22 09:30:00,241.88,245.53,239.78,244.78,14629.0,241.88,245.53,239.78,244.78,14629.0
2022-06-22 09:35:00,245.56,246.61,245.34,246.42,1360.0,245.56,246.61,245.34,246.42,1360.0
2022-06-22 09:40:00,247.0,247.0,243.99,245.02,2063.0,247.0,247.0,243.99,245.02,2063.0
2022-06-22 09:45:00,245.43,246.55,244.3,244.3,10000.0,245.43,246.55,244.3,244.3,10000.0
2022-06-22 09:50:00,244.78,245.34,243.62,245.34,3606.0,244.78,245.34,243.62,245.34,3606.0
2022-06-22 09:55:00,247.65,248.25,246.98,247.52,3946.0,247.65,248.25,246.98,247.52,3946.0
2022-06-22 10:00:00,247.8,248.49,246.34,247.06,3240.0,247.8,248.49,246.34,247.06,3240.0
2022-06-22 10:05:00,247.14,248.51,246.96,248.11,1600.0,247.14,248.51,246.96,248.11,1600.0
2022-06-22 10:10:00,248.73,251.06,248.5,250.96,3941.0,248.73,251.06,248.5,250.96,3941.0
2022-06-22 10:15:00,250.95,251.34,249.73,251.34,2986.0,250.95,251.34,249.73,251.34,2986.0
2022-06-22 10:20:00,251.07,251.81,250.55,251.53,1278.0,251.07,251.81,250.55,251.53,1278.0
2022-06-22 10:25:00,252.19,252.19,251.25,251.8,1391.0,252.19,252.19,251.25,251.8,1391.0
2022-06-22 10:30:00,251.2,252.29,251.2,252.21,4763.0,251.2,252.29,251.2,252.21,4763.0
2022-06-22 10:35:00,252.3,255.45,252.22,255.45,24353.0,252.3,255.45,252.22,255.45,24353.0
2022-06-22 10:40:00,255.21,255.21,251.91,252.63,4635.0,255.21,255.21,251.91,252.63,4635.0
2022-06-22 10:45:00,252.27,252.27,249.31,249.42,5674.0,252.27,252.27,249.31,249.42,5674.0
2022-06-22 10:50:00,249.72,249.95,248.83,249.53,5482.0,249.72,249.95,248.83,249.53,5482.0
2022-06-22 10:55:00,249.54,249.65,248.71,248.99,4738.0,249.54,249.65,248.71,248.99,4738.0
2022-06-22 11:00:00,248.8,248.86,247.55,248.44,12647.0,248.8,248.86,247.55,248.44,12647.0
2022-06-22 11:05:00,248.41,248.99,248.11,248.59,3000.0,248.41,248.99,248.11,248.59,3000.0
2022-06-22 11:10:00,248.33,248.85,248.33,248.85,400.0,248.33,248.85,248.33,248.85,400.0
2022-06-22 11:15:00,248.99,249.0,248.37,248.37,1400.0,248.99,249.0,248.37,248.37,1400.0
2022-06-22 11:20:00,248.26,248.41,247.53,248.41,725.0,248.26,248.41,247.53,248.41,725.0
2022-06-22 11:25:00,248.18,249.4,248.15,248.88,2452.0,248.18,249.4,248.15,248.88,2452.0
2022-06-22 11:30:00,248.97,249.67,248.97,249.25,900.0,248.97,249.67,248.97,249.25,900.0
2022-06-22 11:35:00,249.44,249.44,248.88,249.28,1804.0,249.44,249.44,248.88,249.28,1804.0
2022-06-22 11:40:00,249.26,249.26,247.43,247.45,4300.0,249.26,249.26,247.43,247.45,4300.0
2022-06-22 11:45:00,247.11,247.5,246.57,247.5,1748.0,247.11,247.5,246.57,247.5,1748.0
2022-06-22 11:50:00,247.09,247.09,246.51,246.69,9156.0,247.09,247.09,246.51,246.69,9156.0
2022-06-22 11:55:00,247.08,247.08,246.29,246.51,2400.0,247.08,247.08,246.29,246.51,2400.0
2022-06-22 12:00:00,246.79,247.93,246.51,247.35,3555.0,246.79,247.93,246.51,247.35,3555.0
2022-06-22 12:05:00,247.33,247.34,246.72,246.72,600.0,247.33,247.34,246.72,246.72,600.0
2022-06-22 12:10:00,246.98,247.6,246.98,247.6,800.0,246.98,247.6,246.98,247.6,800.0
2022-06-22 12:15:00,247.3,248.23,247.3,248.19,1101.0,247.3,248.23,247.3,248.19,1101.0
2022-06-22 12:20:00,248.23,248.31,248.11,248.11,907.0,248.23,248.31,248.11,248.11,907.0
2022-06-22 12:25:00,247.91,248.53,247.5,248.53,501.0,247.91,248.53,247.5,248.53,501.0
2022-06-22 12:30:00,248.0,248.79,247.66,248.79,1687.0,248.0,248.79,247.66,248.79,1687.0
2022-06-22 12:35:00,249.0,249.27,248.38,248.4,2164.0,249.0,249.27,248.38,248.4,2164.0
2022-06-22 12:40:00,249.7,249.7,249.34,249.54,468.0,249.7,249.7,249.34,249.54,468.0
2022-06-22 12:45:00,249.45,249.75,249.19,249.19,1050.0,249.45,249.75,249.19,249.19,1050.0
2022-06-22 12:50:00,249.26,249.45,249.1,249.44,1704.0,249.26,249.45,249.1,249.44,1704.0
2022-06-22 12:55:00,249.69,250.0,249.25,249.74,1104.0,249.69,250.0,249.25,249.74,1104.0
2022-06-22 13:00:00,249.72,249.72,248.72,248.86,2161.0,249.72,249.72,248.72,248.86,2161.0
2022-06-22 13:05:00,249.64,249.82,249.45,249.76,1284.0,249.64,249.82,249.45,249.76,1284.0
2022-06-22 13:10:00,249.7,250.05,249.29,250.05,1020.0,249.7,250.05,249.29,250.05,1020.0
2022-06-22 13:15:00,250.12,250.22,249.54,249.99,11332.0,250.12,250.22,249.54,249.99,11332.0
2022-06-22 13:20:00,250.26,250.44,249.98,249.98,700.0,250.26,250.44,249.98,249.98,700.0
2022-06-22 13:25:00,250.34,250.46,249.65,250.46,2053.0,250.34,250.46,249.65,250.46,2053.0
2022-06-22 13:30:00,250.67,251.18,250.54,250.76,1651.0,250.67,251.18,250.54,250.76,1651.0
2022-06-22 13:35:00,250.53,250.9,250.35,250.9,916.0,250.53,250.9,250.35,250.9,916.0
2022-06-22 13:40:00,250.9,250.9,250.9,250.9,0.0,250.9,250.9,250.9,250.9,0.0
2022-06-22 13:45:00,250.9,252.0,250.73,251.56,1932.0,250.9,252.0,250.73,251.56,1932.0
2022-06-22 13:50:00,251.49,251.57,250.86,251.0,2260.0,251.49,251.57,250.86,251.0,2260.0
2022-06-22 13:55:00,251.16,251.16,250.87,250.93,1000.0,251.16,251.16,250.87,250.93,1000.0
2022-06-22 14:00:00,251.26,251.57,251.03,251.23,1300.0,251.26,251.57,251.03,251.23,1300.0
2022-06-22 14:05:00,251.12,251.95,251.12,251.95,1416.0,251.12,251.95,251.12,251.95,1416.0
2022-06-22 14:10:00,252.17,252.17,251.63,252.04,800.0,252.17,252.17,251.63,252.04,800.0
2022-06-22 14:15:00,252.16,252.16,251.68,251.69,2720.0,252.16,252.16,251.68,251.69,2720.0
2022-06-22 14:20:00,251.6,251.61,250.9,251.22,1800.0,251.6,251.61,250.9,251.22,1800.0
2022-06-22 14:25:00,251.06,251.06,250.34,250.38,2813.0,251.06,251.06,250.34,250.38,2813.0
2022-06-22 14:30:00,250.49,251.05,250.49,250.69,1200.0,250.49,251.05,250.49,250.69,1200.0
2022-06-22 14:35:00,250.99,251.12,250.67,250.7,2476.0,250.99,251.12,250.67,250.7,2476.0
2022-06-22 14:40:00,250.69,250.69,250.2,250.29,4322.0,250.69,250.69,250.2,250.29,4322.0
2022-06-22 14:45:00,250.38,250.48,249.85,249.88,2000.0,250.38,250.48,249.85,249.88,2000.0
2022-06-22 14:50:00,249.67,249.96,249.56,249.78,3311.0,249.67,249.96,249.56,249.78,3311.0
2022-06-22 14:55:00,249.92,250.12,249.78,250.01,2103.0,249.92,250.12,249.78,250.01,2103.0
2022-06-22 15:00:00,250.14,250.28,249.68,250.28,2422.0,250.14,250.28,249.68,250.28,2422.0
2022-06-22 15:05:00,250.59,250.59,250.04,250.04,1900.0,250.59,250.59,250.04,250.04,1900.0
2022-06-22 15:10:00,250.04,250.18,249.7,250.03,2100.0,250.04,250.18,249.7,250.03,2100.0
2022-06-22 15:15:00,249.9,250.0,249.23,249.4,4160.0,249.9,250.0,249.23,249.4,4160.0
2022-06-22 15:20:00,249.48,249.56,249.08,249.08,3757.0,249.48,249.56,249.08,249.08,3757.0
2022-06-22 15:25:00,249.18,249.27,248.12,248.19,4100.0,249.18,249.27,248.12,248.19,4100.0
2022-06-22 15:30:00,248.01,248.49,247.47,247.54,13616.0,248.01,248.49,247.47,247.54,13616.0
2022-06-22 15:35:00,247.47,247.47,246.77,246.92,9740.0,247.47,247.47,246.77,246.92,9740.0
2022-06-22 15:40:00,246.98,246.98,246.12,246.69,6985.0,246.98,246.98,246.12,246.69,6985.0
2022-06-22 15:45:00,246.69,246.79,246.02,246.42,7215.0,246.69,246.79,246.02,246.42,7215.0
2022-06-22 15:50:00,246.22,247.96,246.11,247.77,18335.0,246.22,247.96,246.11,247.77,18335.0
2022-06-22 15:55:00,247.62,247.96,247.05,247.16,48334.0,247.62,247.96,247.05,247.16,48334.0
2022-06-23 09:30:00,248.76,250.99,248.76,250.91,4376.0,248.76,250.99,248.76,250.91,4376.0
2022-06-23 09:35:00,249.31,249.31,249.3,249.3,200.0,249.31,249.31,249.3,249.3,200.0
2022-06-23 09:40:00,249.35,249.35,247.76,248.66,2897.0,249.35,249.35,247.76,248.66,2897.0
2022-06-23 09:45:00,248.33,248.33,248.33,248.33,100.0,248.33,248.33,248.33,248.33,100.0
2022-06-23 09:50:00,246.31,247.1,245.14,245.14,2300.0,246.31,247.1,245.14,245.14,2300.0
2022-06-23 09:55:00,244.53,248.36,243.84,248.06,2200.0,244.53,248.36,243.84,248.06,2200.0
2022-06-23 10:00:00,248.34,249.0,248.0,248.41,1901.0,248.34,249.0,248.0,248.41,1901.0
2022-06-23 10:05:00,248.96,249.81,248.23,248.24,2247.0,248.96,249.81,248.23,248.24,2247.0
2022-06-23 10:10:00,247.92,248.75,247.17,248.34,1982.0,247.92,248.75,247.17,248.34,1982.0
2022-06-23 10:15:00,249.05,249.72,248.68,248.68,734.0,249.05,249.72,248.68,248.68,734.0
2022-06-23 10:20:00,250.2,251.94,250.13,250.37,5817.0,250.2,251.94,250.13,250.37,5817.0
2022-06-23 10:25:00,250.23,251.26,250.0,250.0,1350.0,250.23,251.26,250.0,250.0,1350.0
2022-06-23 10:30:00,252.27,252.3,251.0,252.18,3405.0,252.27,252.3,251.0,252.18,3405.0
2022-06-23 10:35:00,251.56,253.0,251.43,253.0,3136.0,251.56,253.0,251.43,253.0,3136.0
2022-06-23 10:40:00,252.9,253.81,252.77,253.19,3837.0,252.9,253.81,252.77,253.19,3837.0
2022-06-23 10:45:00,253.47,255.0,253.09,254.52,4578.0,253.47,255.0,253.09,254.52,4578.0
2022-06-23 10:50:00,254.98,254.98,253.9,254.35,800.0,254.98,254.98,253.9,254.35,800.0
2022-06-23 10:55:00,254.69,255.62,254.37,254.8,1230.0,254.69,255.62,254.37,254.8,1230.0
2022-06-23 11:00:00,254.0,254.5,253.93,254.39,5897.0,254.0,254.5,253.93,254.39,5897.0
2022-06-23 11:05:00,254.39,254.72,253.9,254.18,3932.0,254.39,254.72,253.9,254.18,3932.0
2022-06-23 11:10:00,254.25,255.0,253.98,254.86,1794.0,254.25,255.0,253.98,254.86,1794.0
2022-06-23 11:15:00,254.63,255.0,254.04,254.21,4089.0,254.63,255.0,254.04,254.21,4089.0
2022-06-23 11:20:00,254.2,254.2,252.47,252.66,2224.0,254.2,254.2,252.47,252.66,2224.0
2022-06-23 11:25:00,252.85,252.85,252.14,252.57,810.0,252.85,252.85,252.14,252.57,810.0
2022-06-23 11:30:00,252.88,253.09,251.52,251.52,7960.0,252.88,253.09,251.52,251.52,7960.0
2022-06-23 11:35:00,251.55,251.55,250.32,250.95,3153.0,251.55,251.55,250.32,250.95,3153.0
2022-06-23 11:40:00,250.65,251.6,250.65,251.2,3168.0,250.65,251.6,250.65,251.2,3168.0
2022-06-23 11:45:00,251.46,251.98,251.12,251.98,2771.0,251.46,251.98,251.12,251.98,2771.0
2022-06-23 11:50:00,251.98,252.24,251.78,251.78,3094.0,251.98,252.24,251.78,251.78,3094.0
2022-06-23 11:55:00,251.62,251.62,250.54,250.54,1961.0,251.62,251.62,250.54,250.54,1961.0
2022-06-23 12:00:00,250.56,250.56,249.18,249.18,900.0,250.56,250.56,249.18,249.18,900.0
2022-06-23 12:05:00,249.31,249.52,249.12,249.12,1383.0,249.31,249.52,249.12,249.12,1383.0
2022-06-23 12:10:00,249.78,250.0,249.42,249.83,801.0,249.78,250.0,249.42,249.83,801.0
2022-06-23 12:15:00,249.79,251.02,249.79,250.87,3490.0,249.79,251.02,249.79,250.87,3490.0
2022-06-23 12:20:00,251.25,251.25,250.28,250.57,2160.0,251.25,251.25,250.28,250.57,2160.0
2022-06-23 12:25:00,250.25,250.34,249.65,249.65,4373.0,250.25,250.34,249.65,249.65,4373.0
2022-06-23 12:30:00,249.63,249.63,248.95,248.95,2100.0,249.63,249.63,248.95,248.95,2100.0
2022-06-23 12:35:00,248.97,248.97,247.5,247.5,1618.0,248.97,248.97,247.5,247.5,1618.0
2022-06-23 12:40:00,247.61,248.04,247.43,248.0,1151.0,247.61,248.04,247.43,248.0,1151.0
2022-06-23 12:45:00,248.73,248.73,247.54,247.86,2103.0,248.73,248.73,247.54,247.86,2103.0
2022-06-23 12:50:00,247.72,247.72,246.7,247.39,1710.0,247.72,247.72,246.7,247.39,1710.0
2022-06-23 12:55:00,246.67,246.67,245.59,245.59,2084.0,246.67,246.67,245.59,245.59,2084.0
2022-06-23 13:00:00,245.78,246.33,245.38,246.33,1893.0,245.78,246.33,245.38,246.33,1893.0
2022-06-23 13:05:00,246.33,247.61,246.32,247.24,1949.0,246.33,247.61,246.32,247.24,1949.0
2022-06-23 13:10:00,247.26,247.53,246.66,246.77,3527.0,247.26,247.53,246.66,246.77,3527.0
2022-06-23 13:15:00,246.46,246.98,246.46,246.9,1005.0,246.46,246.98,246.46,246.9,1005.0
2022-06-23 13:20:00,246.61,247.22,246.42,247.22,1300.0,246.61,247.22,246.42,247.22,1300.0
2022-06-23 13:25:00,247.27,247.27,246.62,246.62,703.0,247.27,247.27,246.62,246.62,703.0
2022-06-23 13:30:00,247.16,247.48,247.0,247.48,1700.0,247.16,247.48,247.0,247.48,1700.0
2022-06-23 13:35:00,247.58,247.91,247.08,247.2,1600.0,247.58,247.91,247.08,247.2,1600.0
2022-06-23 13:40:00,246.59,246.96,246.34,246.96,2412.0,246.59,246.96,246.34,246.96,2412.0
2022-06-23 13:45:00,247.25,247.57,247.16,247.16,300.0,247.25,247.57,247.16,247.16,300.0
2022-06-23 13:50:00,247.51,247.84,247.51,247.51,510.0,247.51,247.84,247.51,247.51,510.0
2022-06-23 13:55:00,247.89,247.95,247.15,247.95,1900.0,247.89,247.95,247.15,247.95,1900.0
2022-06-23 14:00:00,247.67,247.67,247.03,247.04,1318.0,247.67,247.67,247.03,247.04,1318.0
2022-06-23 14:05:00,247.16,247.58,247.16,247.58,301.0,247.16,247.58,247.16,247.58,301.0
2022-06-23 14:10:00,247.47,247.81,247.29,247.6,1620.0,247.47,247.81,247.29,247.6,1620.0
2022-06-23 14:15:00,247.6,247.6,247.08,247.45,1500.0,247.6,247.6,247.08,247.45,1500.0
2022-06-23 14:20:00,247.51,248.56,247.51,248.56,755.0,247.51,248.56,247.51,248.56,755.0
2022-06-23 14:25:00,248.62,249.13,248.61,249.13,600.0,248.62,249.13,248.61,249.13,600.0
2022-06-23 14:30:00,248.87,249.54,248.85,249.54,703.0,248.87,249.54,248.85,249.54,703.0
2022-06-23 14:35:00,249.41,250.13,249.37,249.91,2300.0,249.41,250.13,249.37,249.91,2300.0
2022-06-23 14:40:00,249.91,250.23,249.9,249.99,500.0,249.91,250.23,249.9,249.99,500.0
2022-06-23 14:45:00,250.44,250.71,250.27,250.28,1903.0,250.44,250.71,250.27,250.28,1903.0
2022-06-23 14:50:00,250.53,250.64,250.3,250.59,2693.0,250.53,250.64,250.3,250.59,2693.0
2022-06-23 14:55:00,250.47,251.43,250.33,251.43,1915.0,250.47,251.43,250.33,251.43,1915.0
2022-06-23 15:00:00,251.21,251.98,251.21,251.84,3434.0,251.21,251.98,251.21,251.84,3434.0
2022-06-23 15:05:00,252.0,252.71,251.99,252.47,2817.0,252.0,252.71,251.99,252.47,2817.0
2022-06-23 15:10:00,252.47,253.81,252.47,253.2,11306.0,252.47,253.81,252.47,253.2,11306.0
2022-06-23 15:15:00,253.74,254.0,253.25,254.0,3555.0,253.74,254.0,253.25,254.0,3555.0
2022-06-23 15:20:00,253.95,254.04,253.13,253.13,2158.0,253.95,254.04,253.13,253.13,2158.0
2022-06-23 15:25:00,253.41,254.14,253.26,253.92,11174.0,253.41,254.14,253.26,253.92,11174.0
2022-06-23 15:30:00,254.3,255.51,254.3,255.51,5354.0,254.3,255.51,254.3,255.51,5354.0
2022-06-23 15:35:00,255.2,255.49,254.69,254.7,5908.0,255.2,255.49,254.69,254.7,5908.0
2022-06-23 15:40:00,254.72,255.72,254.38,255.46,13952.0,254.72,255.72,254.38,255.46,13952.0
2022-06-23 15:45:00,255.46,256.67,255.46,256.45,16290.0,255.46,256.67,255.46,256.45,16290.0
2022-06-23 15:50:00,256.42,257.37,255.87,255.87,21642.0,256.42,257.37,255.87,255.87,21642.0
2022-06-23 15:55:00,255.86,256.96,255.86,256.69,53236.0,255.86,256.96,255.86,256.69,53236.0
2022-06-24 09:30:00,261.49,265.69,260.46,265.69,18264.0,261.49,265.69,260.46,265.69,18264.0
2022-06-24 09:35:00,265.34,266.9,264.74,266.12,13077.0,265.34,266.9,264.74,266.12,13077.0
2022-06-24 09:40:00,266.66,269.02,266.52,269.02,8121.0,266.66,269.02,266.52,269.02,8121.0
2022-06-24 09:45:00,268.03,269.05,267.66,268.41,4819.0,268.03,269.05,267.66,268.41,4819.0
2022-06-24 09:50:00,268.63,269.41,268.06,268.97,7893.0,268.63,269.41,268.06,268.97,7893.0
2022-06-24 09:55:00,268.14,268.14,264.87,266.88,4820.0,268.14,268.14,264.87,266.88,4820.0
2022-06-24 10:00:00,267.26,269.25,267.26,268.0,12975.0,267.26,269.25,267.26,268.0,12975.0
2022-06-24 10:05:00,267.86,268.68,267.55,268.12,5535.0,267.86,268.68,267.55,268.12,5535.0
2022-06-24 10:10:00,268.28,268.73,267.17,267.17,3717.0,268.28,268.73,267.17,267.17,3717.0
2022-06-24 10:15:00,267.17,267.99,266.39,266.83,4537.0,267.17,267.99,266.39,266.83,4537.0
2022-06-24 10:20:00,266.7,267.11,265.89,266.27,6341.0,266.7,267.11,265.89,266.27,6341.0
2022-06-24 10:25:00,265.91,266.0,264.72,265.92,3582.0,265.91,266.0,264.72,265.92,3582.0
2022-06-24 10:30:00,266.66,268.0,266.63,267.97,3930.0,266.66,268.0,266.63,267.97,3930.0
2022-06-24 10:35:00,268.2,268.36,267.48,267.48,3477.0,268.2,268.36,267.48,267.48,3477.0
2022-06-24 10:40:00,267.54,267.73,266.49,267.73,6993.0,267.54,267.73,266.49,267.73,6993.0
2022-06-24 10:45:00,267.53,268.43,267.0,268.28,8284.0,267.53,268.43,267.0,268.28,8284.0
2022-06-24 10:50:00,268.34,268.49,268.17,268.22,1270.0,268.34,268.49,268.17,268.22,1270.0
2022-06-24 10:55:00,268.44,269.64,268.2,269.33,17685.0,268.44,269.64,268.2,269.33,17685.0
2022-06-24 11:00:00,269.48,269.92,269.25,269.62,9413.0,269.48,269.92,269.25,269.62,9413.0
2022-06-24 11:05:00,269.82,269.91,269.1,269.3,3930.0,269.82,269.91,269.1,269.3,3930.0
2022-06-24 11:10:00,269.37,269.37,268.38,268.38,1540.0,269.37,269.37,268.38,268.38,1540.0
2022-06-24 11:15:00,268.19,268.36,267.19,267.23,3000.0,268.19,268.36,267.19,267.23,3000.0
2022-06-24 11:20:00,267.39,267.59,266.97,267.15,1308.0,267.39,267.59,266.97,267.15,1308.0
2022-06-24 11:25:00,267.24,268.15,267.23,268.15,5593.0,267.24,268.15,267.23,268.15,5593.0
2022-06-24 11:30:00,268.91,269.19,268.4,268.79,2489.0,268.91,269.19,268.4,268.79,2489.0
2022-06-24 11:35:00,268.62,269.06,268.61,269.06,850.0,268.62,269.06,268.61,269.06,850.0
2022-06-24 11:40:00,268.51,269.08,268.5,269.08,863.0,268.51,269.08,268.5,269.08,863.0
2022-06-24 11:45:00,268.5,268.76,268.15,268.54,1111.0,268.5,268.76,268.15,268.54,1111.0
2022-06-24 11:50:00,268.25,268.83,268.21,268.78,700.0,268.25,268.83,268.21,268.78,700.0
2022-06-24 11:55:00,268.79,268.79,268.0,268.73,1000.0,268.79,268.79,268.0,268.73,1000.0
2022-06-24 12:00:00,268.37,268.94,268.36,268.79,820.0,268.37,268.94,268.36,268.79,820.0
2022-06-24 12:05:00,268.5,268.7,268.5,268.69,200.0,268.5,268.7,268.5,268.69,200.0
2022-06-24 12:10:00,268.72,268.72,268.17,268.43,1081.0,268.72,268.72,268.17,268.43,1081.0
2022-06-24 12:15:00,268.55,268.55,267.86,267.86,1450.0,268.55,268.55,267.86,267.86,1450.0
2022-06-24 12:20:00,267.17,267.25,266.93,266.94,1000.0,267.17,267.25,266.93,266.94,1000.0
2022-06-24 12:25:00,267.25,267.5,266.94,267.5,2602.0,267.25,267.5,266.94,267.5,2602.0
2022-06-24 12:30:00,267.42,267.81,267.38,267.48,1987.0,267.42,267.81,267.38,267.48,1987.0
2022-06-24 12:35:00,267.28,267.34,267.02,267.34,1026.0,267.28,267.34,267.02,267.34,1026.0
2022-06-24 12:40:00,267.21,267.42,267.2,267.29,400.0,267.21,267.42,267.2,267.29,400.0
2022-06-24 12:45:00,267.09,267.13,266.7,266.7,1108.0,267.09,267.13,266.7,266.7,1108.0
2022-06-24 12:50:00,266.73,267.15,266.62,267.15,1000.0,266.73,267.15,266.62,267.15,1000.0
2022-06-24 12:55:00,267.07,267.34,266.86,267.14,2000.0,267.07,267.34,266.86,267.14,2000.0
2022-06-24 13:00:00,267.03,267.03,266.42,266.63,900.0,267.03,267.03,266.42,266.63,900.0
2022-06-24 13:05:00,266.4,266.85,266.4,266.85,1619.0,266.4,266.85,266.4,266.85,1619.0
2022-06-24 13:10:00,267.06,267.07,267.06,267.06,100.0,267.06,267.07,267.06,267.06,100.0
2022-06-24 13:15:00,267.06,267.07,266.64,266.64,1100.0,267.06,267.07,266.64,266.64,1100.0
2022-06-24 13:20:00,266.52,266.75,266.2,266.32,1200.0,266.52,266.75,266.2,266.32,1200.0
2022-06-24 13:25:00,266.33,266.5,266.09,266.22,1000.0,266.33,266.5,266.09,266.22,1000.0
2022-06-24 13:30:00,266.22,266.62,266.05,266.4,1722.0,266.22,266.62,266.05,266.4,1722.0
2022-06-24 13:35:00,266.44,266.45,265.86,266.35,2029.0,266.44,266.45,265.86,266.35,2029.0
2022-06-24 13:40:00,266.3,266.51,266.18,266.22,800.0,266.3,266.51,266.18,266.22,800.0
2022-06-24 13:45:00,266.23,266.23,265.58,265.75,4421.0,266.23,266.23,265.58,265.75,4421.0
2022-06-24 13:50:00,265.24,265.88,265.24,265.27,2346.0,265.24,265.88,265.24,265.27,2346.0
2022-06-24 13:55:00,265.55,265.79,265.38,265.38,991.0,265.55,265.79,265.38,265.38,991.0
2022-06-24 14:00:00,265.48,266.03,265.47,265.49,1276.0,265.48,266.03,265.47,265.49,1276.0
2022-06-24 14:05:00,265.25,265.78,264.97,265.66,10095.0,265.25,265.78,264.97,265.66,10095.0
2022-06-24 14:10:00,265.73,266.08,265.55,265.79,11190.0,265.73,266.08,265.55,265.79,11190.0
2022-06-24 14:15:00,265.73,266.09,265.59,266.09,2200.0,265.73,266.09,265.59,266.09,2200.0
2022-06-24 14:20:00,265.65,266.02,265.65,266.01,700.0,265.65,266.02,265.65,266.01,700.0
2022-06-24 14:25:00,266.17,266.37,266.0,266.25,3119.0,266.17,266.37,266.0,266.25,3119.0
2022-06-24 14:30:00,266.44,266.44,266.43,266.43,345.0,266.44,266.44,266.43,266.43,345.0
2022-06-24 14:35:00,266.12,266.22,265.87,266.17,1500.0,266.12,266.22,265.87,266.17,1500.0
2022-06-24 14:40:00,266.34,266.66,266.29,266.58,4550.0,266.34,266.66,266.29,266.58,4550.0
2022-06-24 14:45:00,266.59,266.78,266.31,266.75,3256.0,266.59,266.78,266.31,266.75,3256.0
2022-06-24 14:50:00,266.83,266.83,266.35,266.62,1079.0,266.83,266.83,266.35,266.62,1079.0
2022-06-24 14:55:00,266.62,266.67,266.21,266.58,3431.0,266.62,266.67,266.21,266.58,3431.0
2022-06-24 15:00:00,266.52,266.69,266.33,266.69,1530.0,266.52,266.69,266.33,266.69,1530.0
2022-06-24 15:05:00,266.38,266.67,266.23,266.33,2641.0,266.38,266.67,266.23,266.33,2641.0
2022-06-24 15:10:00,266.49,266.49,265.64,265.79,5942.0,266.49,266.49,265.64,265.79,5942.0
2022-06-24 15:15:00,265.69,266.05,265.62,265.8,3701.0,265.69,266.05,265.62,265.8,3701.0
2022-06-24 15:20:00,265.8,265.95,265.64,265.65,2083.0,265.8,265.95,265.64,265.65,2083.0
2022-06-24 15:25:00,265.78,265.79,265.02,265.18,6168.0,265.78,265.79,265.02,265.18,6168.0
2022-06-24 15:30:00,265.18,265.18,264.1,264.1,7479.0,265.18,265.18,264.1,264.1,7479.0
2022-06-24 15:35:00,264.15,265.8,264.08,265.8,7370.0,264.15,265.8,264.08,265.8,7370.0
2022-06-24 15:40:00,265.8,266.92,265.62,266.92,9839.0,265.8,266.92,265.62,266.92,9839.0
2022-06-24 15:45:00,266.9,267.03,266.44,266.79,8701.0,266.9,267.03,266.44,266.79,8701.0
2022-06-24 15:50:00,266.87,267.84,266.21,267.75,16655.0,266.87,267.84,266.21,267.75,16655.0
2022-06-24 15:55:00,267.81,268.4,267.42,268.32,38656.0,267.81,268.4,267.42,268.32,38656.0
2022-06-27 09:30:00,270.5,271.0,264.01,266.93,25074.0,270.5,271.0,264.01,266.93,25074.0
2022-06-27 09:35:00,265.32,265.32,262.27,264.55,6535.0,265.32,265.32,262.27,264.55,6535.0
2022-06-27 09:40:00,264.96,264.96,260.81,261.0,19178.0,264.96,264.96,260.81,261.0,19178.0
2022-06-27 09:45:00,261.78,261.94,259.57,260.42,7036.0,261.78,261.94,259.57,260.42,7036.0
2022-06-27 09:50:00,260.06,262.1,259.44,262.02,10450.0,260.06,262.1,259.44,262.02,10450.0
2022-06-27 09:55:00,261.9,261.9,260.08,260.13,4923.0,261.9,261.9,260.08,260.13,4923.0
2022-06-27 10:00:00,259.75,261.0,258.0,260.56,5902.0,259.75,261.0,258.0,260.56,5902.0
2022-06-27 10:05:00,259.99,259.99,257.31,258.51,5147.0,259.99,259.99,257.31,258.51,5147.0
2022-06-27 10:10:00,257.5,257.5,255.93,255.94,3752.0,257.5,257.5,255.93,255.94,3752.0
2022-06-27 10:15:00,255.95,256.95,255.94,256.89,6842.0,255.95,256.95,255.94,256.89,6842.0
2022-06-27 10:20:00,256.4,257.25,254.62,255.36,8234.0,256.4,257.25,254.62,255.36,8234.0
2022-06-27 10:25:00,255.11,255.24,253.87,255.23,6408.0,255.11,255.24,253.87,255.23,6408.0
2022-06-27 10:30:00,254.68,257.05,254.68,255.96,4111.0,254.68,257.05,254.68,255.96,4111.0
2022-06-27 10:35:00,255.8,256.94,255.37,256.92,5202.0,255.8,256.94,255.37,256.92,5202.0
2022-06-27 10:40:00,256.66,257.43,255.09,257.06,6342.0,256.66,257.43,255.09,257.06,6342.0
2022-06-27 10:45:00,257.53,258.79,257.01,258.41,4426.0,257.53,258.79,257.01,258.41,4426.0
2022-06-27 10:50:00,258.71,258.73,258.11,258.67,2461.0,258.71,258.73,258.11,258.67,2461.0
2022-06-27 10:55:00,258.45,258.76,257.78,258.0,2945.0,258.45,258.76,257.78,258.0,2945.0
2022-06-27 11:00:00,258.08,258.13,257.08,257.88,10033.0,258.08,258.13,257.08,257.88,10033.0
2022-06-27 11:05:00,257.81,257.81,256.73,256.74,5118.0,257.81,257.81,256.73,256.74,5118.0
2022-06-27 11:10:00,256.18,256.87,256.16,256.5,1685.0,256.18,256.87,256.16,256.5,1685.0
2022-06-27 11:15:00,256.19,256.71,255.77,255.77,3277.0,256.19,256.71,255.77,255.77,3277.0
2022-06-27 11:20:00,256.55,257.99,256.55,257.99,1812.0,256.55,257.99,256.55,257.99,1812.0
2022-06-27 11:25:00,258.11,258.35,257.6,258.35,4934.0,258.11,258.35,257.6,258.35,4934.0
2022-06-27 11:30:00,257.99,257.99,256.3,256.3,2634.0,257.99,257.99,256.3,256.3,2634.0
2022-06-27 11:35:00,255.51,256.73,255.51,256.3,3300.0,255.51,256.73,255.51,256.3,3300.0
2022-06-27 11:40:00,256.55,256.75,256.45,256.62,1246.0,256.55,256.75,256.45,256.62,1246.0
2022-06-27 11:45:00,256.82,256.99,256.25,256.25,732.0,256.82,256.99,256.25,256.25,732.0
2022-06-27 11:50:00,255.8,256.12,255.26,255.26,5623.0,255.8,256.12,255.26,255.26,5623.0
2022-06-27 11:55:00,255.32,255.7,254.77,255.25,8953.0,255.32,255.7,254.77,255.25,8953.0
2022-06-27 12:00:00,255.72,257.75,255.72,257.35,9551.0,255.72,257.75,255.72,257.35,9551.0
2022-06-27 12:05:00,257.15,257.23,257.15,257.16,500.0,257.15,257.23,257.15,257.16,500.0
2022-06-27 12:10:00,256.49,256.7,256.49,256.66,855.0,256.49,256.7,256.49,256.66,855.0
2022-06-27 12:15:00,256.36,256.36,255.94,255.94,500.0,256.36,256.36,255.94,255.94,500.0
2022-06-27 12:20:00,256.33,256.36,254.95,255.09,1158.0,256.33,256.36,254.95,255.09,1158.0
2022-06-27 12:25:00,254.8,254.98,254.49,254.84,1571.0,254.8,254.98,254.49,254.84,1571.0
2022-06-27 12:30:00,254.56,254.75,254.28,254.75,4952.0,254.56,254.75,254.28,254.75,4952.0
2022-06-27 12:35:00,254.91,255.74,254.9,255.74,480.0,254.91,255.74,254.9,255.74,480.0
2022-06-27 12:40:00,255.74,256.25,255.55,256.25,1705.0,255.74,256.25,255.55,256.25,1705.0
2022-06-27 12:45:00,256.6,256.6,256.04,256.4,4528.0,256.6,256.6,256.04,256.4,4528.0
2022-06-27 12:50:00,256.4,256.4,256.4,256.4,0.0,256.4,256.4,256.4,256.4,0.0
2022-06-27 12:55:00,255.79,255.85,255.79,255.85,615.0,255.79,255.85,255.79,255.85,615.0
2022-06-27 13:00:00,255.99,256.18,255.31,255.99,2249.0,255.99,256.18,255.31,255.99,2249.0
2022-06-27 13:05:00,255.48,255.77,255.16,255.77,800.0,255.48,255.77,255.16,255.77,800.0
2022-06-27 13:10:00,256.18,256.3,256.18,256.3,200.0,256.18,256.3,256.18,256.3,200.0
2022-06-27 13:15:00,255.93,256.3,255.75,256.3,1588.0,255.93,256.3,255.75,256.3,1588.0
2022-06-27 13:20:00,256.16,256.3,255.8,256.3,895.0,256.16,256.3,255.8,256.3,895.0
2022-06-27 13:25:00,256.15,256.15,255.46,255.68,1960.0,256.15,256.15,255.46,255.68,1960.0
2022-06-27 13:30:00,255.47,255.96,255.46,255.48,1400.0,255.47,255.96,255.46,255.48,1400.0
2022-06-27 13:35:00,255.4,255.8,255.0,255.75,4140.0,255.4,255.8,255.0,255.75,4140.0
2022-06-27 13:40:00,255.54,255.61,255.26,255.42,1300.0,255.54,255.61,255.26,255.42,1300.0
2022-06-27 13:45:00,255.52,255.52,255.23,255.47,1365.0,255.52,255.52,255.23,255.47,1365.0
2022-06-27 13:50:00,255.77,255.9,255.4,255.4,700.0,255.77,255.9,255.4,255.4,700.0
2022-06-27 13:55:00,255.44,255.6,255.19,255.6,1199.0,255.44,255.6,255.19,255.6,1199.0
2022-06-27 14:00:00,255.66,255.78,255.24,255.7,800.0,255.66,255.78,255.24,255.7,800.0
2022-06-27 14:05:00,255.8,255.8,255.27,255.67,1200.0,255.8,255.8,255.27,255.67,1200.0
2022-06-27 14:10:00,255.86,256.15,255.61,256.15,3740.0,255.86,256.15,255.61,256.15,3740.0
2022-06-27 14:15:00,256.06,256.31,255.85,255.96,1825.0,256.06,256.31,255.85,255.96,1825.0
2022-06-27 14:20:00,256.42,256.42,256.2,256.26,325.0,256.42,256.42,256.2,256.26,325.0
2022-06-27 14:25:00,255.9,256.31,255.82,255.82,3263.0,255.9,256.31,255.82,255.82,3263.0
2022-06-27 14:30:00,256.01,256.16,255.71,256.16,716.0,256.01,256.16,255.71,256.16,716.0
2022-06-27 14:35:00,256.11,256.13,255.63,256.13,2024.0,256.11,256.13,255.63,256.13,2024.0
2022-06-27 14:40:00,256.18,256.18,255.58,255.85,1100.0,256.18,256.18,255.58,255.85,1100.0
2022-06-27 14:45:00,255.73,256.18,255.62,256.18,1100.0,255.73,256.18,255.62,256.18,1100.0
2022-06-27 14:50:00,255.79,255.79,255.49,255.67,700.0,255.79,255.79,255.49,255.67,700.0
2022-06-27 14:55:00,255.39,255.53,255.09,255.24,1304.0,255.39,255.53,255.09,255.24,1304.0
2022-06-27 15:00:00,255.04,255.42,254.67,254.67,1776.0,255.04,255.42,254.67,254.67,1776.0
2022-06-27 15:05:00,254.46,255.41,254.2,255.41,1700.0,254.46,255.41,254.2,255.41,1700.0
2022-06-27 15:10:00,255.11,256.31,255.11,256.31,1000.0,255.11,256.31,255.11,256.31,1000.0
2022-06-27 15:15:00,256.11,256.41,255.64,256.41,2390.0,256.11,256.41,255.64,256.41,2390.0
2022-06-27 15:20:00,256.38,256.38,255.8,255.8,721.0,256.38,256.38,255.8,255.8,721.0
2022-06-27 15:25:00,255.8,256.28,255.79,256.17,2307.0,255.8,256.28,255.79,256.17,2307.0
2022-06-27 15:30:00,255.99,256.28,255.92,255.93,1135.0,255.99,256.28,255.92,255.93,1135.0
2022-06-27 15:35:00,256.06,256.06,255.06,255.06,2600.0,256.06,256.06,255.06,255.06,2600.0
2022-06-27 15:40:00,255.44,255.81,255.26,255.58,9285.0,255.44,255.81,255.26,255.58,9285.0
2022-06-27 15:45:00,255.71,256.59,255.59,256.06,6900.0,255.71,256.59,255.59,256.06,6900.0
2022-06-27 15:50:00,255.89,256.07,254.6,254.96,12292.0,255.89,256.07,254.6,254.96,12292.0
2022-06-27 15:55:00,255.07,256.03,255.01,256.01,27450.0,255.07,256.03,255.01,256.01,27450.0
2022-06-28 09:30:00,257.87,261.38,256.04,258.04,24320.0,257.87,261.38,256.04,258.04,24320.0
2022-06-28 09:35:00,257.05,258.4,256.19,258.4,3330.0,257.05,258.4,256.19,258.4,3330.0
2022-06-28 09:40:00,258.85,259.94,258.77,259.94,3373.0,258.85,259.94,258.77,259.94,3373.0
2022-06-28 09:45:00,259.92,260.58,258.01,258.4,4286.0,259.92,260.58,258.01,258.4,4286.0
2022-06-28 09:50:00,258.86,259.98,258.85,259.49,4361.0,258.86,259.98,258.85,259.49,4361.0
2022-06-28 09:55:00,258.47,258.98,257.37,258.23,2400.0,258.47,258.98,257.37,258.23,2400.0
2022-06-28 10:00:00,257.42,258.25,256.57,256.94,1624.0,257.42,258.25,256.57,256.94,1624.0
2022-06-28 10:05:00,256.79,256.79,254.35,255.51,4363.0,256.79,256.79,254.35,255.51,4363.0
2022-06-28 10:10:00,254.82,256.52,254.82,256.51,2087.0,254.82,256.52,254.82,256.51,2087.0
2022-06-28 10:15:00,256.55,256.55,255.24,255.53,1403.0,256.55,256.55,255.24,255.53,1403.0
2022-06-28 10:20:00,254.5,254.75,253.95,254.61,2153.0,254.5,254.75,253.95,254.61,2153.0
2022-06-28 10:25:00,255.2,255.53,254.74,255.0,1200.0,255.2,255.53,254.74,255.0,1200.0
2022-06-28 10:30:00,255.05,255.07,252.56,252.56,9206.0,255.05,255.07,252.56,252.56,9206.0
2022-06-28 10:35:00,252.44,253.83,252.43,253.83,5275.0,252.44,253.83,252.43,253.83,5275.0
2022-06-28 10:40:00,253.43,253.82,252.8,253.36,4827.0,253.43,253.82,252.8,253.36,4827.0
2022-06-28 10:45:00,253.27,253.45,251.86,253.0,4124.0,253.27,253.45,251.86,253.0,4124.0
2022-06-28 10:50:00,253.85,253.85,252.2,252.67,3658.0,253.85,253.85,252.2,252.67,3658.0
2022-06-28 10:55:00,252.48,253.98,252.48,253.8,2845.0,252.48,253.98,252.48,253.8,2845.0
2022-06-28 11:00:00,253.49,253.76,252.92,253.76,6114.0,253.49,253.76,252.92,253.76,6114.0
2022-06-28 11:05:00,253.37,253.37,252.64,252.64,1500.0,253.37,253.37,252.64,252.64,1500.0
2022-06-28 11:10:00,252.44,252.8,252.0,252.01,1269.0,252.44,252.8,252.0,252.01,1269.0
2022-06-28 11:15:00,252.02,252.22,251.31,251.32,1922.0,252.02,252.22,251.31,251.32,1922.0
2022-06-28 11:20:00,252.06,252.06,250.88,251.09,4330.0,252.06,252.06,250.88,251.09,4330.0
2022-06-28 11:25:00,251.26,251.43,250.8,251.02,3700.0,251.26,251.43,250.8,251.02,3700.0
2022-06-28 11:30:00,250.69,251.56,250.69,251.24,4334.0,250.69,251.56,250.69,251.24,4334.0
2022-06-28 11:35:00,251.01,251.63,249.55,249.56,10484.0,251.01,251.63,249.55,249.56,10484.0
2022-06-28 11:40:00,249.32,249.32,248.3,248.55,5623.0,249.32,249.32,248.3,248.55,5623.0
2022-06-28 11:45:00,248.72,248.72,248.16,248.72,1766.0,248.72,248.72,248.16,248.72,1766.0
2022-06-28 11:50:00,248.88,248.88,248.0,248.55,3600.0,248.88,248.88,248.0,248.55,3600.0
2022-06-28 11:55:00,248.46,248.76,248.08,248.72,6153.0,248.46,248.76,248.08,248.72,6153.0
2022-06-28 12:00:00,248.41,249.3,248.39,248.39,3801.0,248.41,249.3,248.39,248.39,3801.0
2022-06-28 12:05:00,248.29,249.5,248.27,249.33,6150.0,248.29,249.5,248.27,249.33,6150.0
2022-06-28 12:10:00,249.33,249.81,249.01,249.01,1968.0,249.33,249.81,249.01,249.01,1968.0
2022-06-28 12:15:00,248.96,248.96,248.28,248.91,2500.0,248.96,248.96,248.28,248.91,2500.0
2022-06-28 12:20:00,249.43,249.71,248.69,248.69,2601.0,249.43,249.71,248.69,248.69,2601.0
2022-06-28 12:25:00,249.36,249.66,249.23,249.57,2182.0,249.36,249.66,249.23,249.57,2182.0
2022-06-28 12:30:00,249.23,249.25,248.82,248.82,1300.0,249.23,249.25,248.82,248.82,1300.0
2022-06-28 12:35:00,248.63,249.14,248.4,249.07,1800.0,248.63,249.14,248.4,249.07,1800.0
2022-06-28 12:40:00,249.09,249.28,248.79,249.1,1700.0,249.09,249.28,248.79,249.1,1700.0
2022-06-28 12:45:00,249.12,249.45,248.88,248.89,1700.0,249.12,249.45,248.88,248.89,1700.0
2022-06-28 12:50:00,249.07,249.07,248.46,248.52,1100.0,249.07,249.07,248.46,248.52,1100.0
2022-06-28 12:55:00,248.14,248.85,248.0,248.85,2901.0,248.14,248.85,248.0,248.85,2901.0
2022-06-28 13:00:00,248.4,248.71,248.07,248.26,2915.0,248.4,248.71,248.07,248.26,2915.0
2022-06-28 13:05:00,248.13,248.13,247.24,247.39,1000.0,248.13,248.13,247.24,247.39,1000.0
2022-06-28 13:10:00,247.57,247.88,247.0,247.0,2700.0,247.57,247.88,247.0,247.0,2700.0
2022-06-28 13:15:00,247.02,247.02,246.72,246.72,1800.0,247.02,247.02,246.72,246.72,1800.0
2022-06-28 13:20:00,246.48,246.69,246.02,246.45,2483.0,246.48,246.69,246.02,246.45,2483.0
2022-06-28 13:25:00,246.55,246.68,246.22,246.42,1446.0,246.55,246.68,246.22,246.42,1446.0
2022-06-28 13:30:00,246.54,246.86,246.1,246.33,1414.0,246.54,246.86,246.1,246.33,1414.0
2022-06-28 13:35:00,246.35,246.35,245.75,245.76,2155.0,246.35,246.35,245.75,245.76,2155.0
2022-06-28 13:40:00,246.06,246.33,245.82,246.25,1660.0,246.06,246.33,245.82,246.25,1660.0
2022-06-28 13:45:00,245.65,246.05,245.41,245.92,1041.0,245.65,246.05,245.41,245.92,1041.0
2022-06-28 13:50:00,245.72,245.78,245.46,245.49,1816.0,245.72,245.78,245.46,245.49,1816.0
2022-06-28 13:55:00,245.52,245.6,245.08,245.13,1481.0,245.52,245.6,245.08,245.13,1481.0
2022-06-28 14:00:00,245.2,246.17,245.12,245.75,3500.0,245.2,246.17,245.12,245.75,3500.0
2022-06-28 14:05:00,245.51,245.81,245.51,245.72,4984.0,245.51,245.81,245.51,245.72,4984.0
2022-06-28 14:10:00,245.86,245.86,244.85,245.04,2361.0,245.86,245.86,244.85,245.04,2361.0
2022-06-28 14:15:00,244.91,245.67,244.84,245.12,2224.0,244.91,245.67,244.84,245.12,2224.0
2022-06-28 14:20:00,244.89,245.25,244.88,245.25,498.0,244.89,245.25,244.88,245.25,498.0
2022-06-28 14:25:00,245.09,245.49,244.83,245.27,2110.0,245.09,245.49,244.83,245.27,2110.0
2022-06-28 14:30:00,245.24,245.4,245.12,245.18,1981.0,245.24,245.4,245.12,245.18,1981.0
2022-06-28 14:35:00,245.3,245.44,245.01,245.1,2426.0,245.3,245.44,245.01,245.1,2426.0
2022-06-28 14:40:00,245.29,245.37,244.84,245.37,8808.0,245.29,245.37,244.84,245.37,8808.0
2022-06-28 14:45:00,245.41,246.9,245.21,246.66,18931.0,245.41,246.9,245.21,246.66,18931.0
2022-06-28 14:50:00,246.97,247.15,246.49,247.14,3032.0,246.97,247.15,246.49,247.14,3032.0
2022-06-28 14:55:00,247.13,247.49,246.27,246.31,3622.0,247.13,247.49,246.27,246.31,3622.0
2022-06-28 15:00:00,246.51,247.01,246.19,246.19,2034.0,246.51,247.01,246.19,246.19,2034.0
2022-06-28 15:05:00,246.12,246.15,245.84,245.94,1005.0,246.12,246.15,245.84,245.94,1005.0
2022-06-28 15:10:00,246.34,246.46,245.59,246.02,3091.0,246.34,246.46,245.59,246.02,3091.0
2022-06-28 15:15:00,246.13,246.28,246.01,246.01,1283.0,246.13,246.28,246.01,246.01,1283.0
2022-06-28 15:20:00,245.85,246.28,245.53,246.17,4900.0,245.85,246.28,245.53,246.17,4900.0
2022-06-28 15:25:00,246.5,246.54,245.86,246.46,3892.0,246.5,246.54,245.86,246.46,3892.0
2022-06-28 15:30:00,246.43,246.69,246.23,246.63,5732.0,246.43,246.69,246.23,246.63,5732.0
2022-06-28 15:35:00,246.68,246.71,246.12,246.29,2275.0,246.68,246.71,246.12,246.29,2275.0
2022-06-28 15:40:00,246.43,246.43,245.1,245.2,3807.0,246.43,246.43,245.1,245.2,3807.0
2022-06-28 15:45:00,245.33,245.61,244.29,244.42,14061.0,245.33,245.61,244.29,244.42,14061.0
2022-06-28 15:50:00,244.29,244.88,244.09,244.5,12757.0,244.29,244.88,244.09,244.5,12757.0
2022-06-28 15:55:00,244.51,244.51,243.69,243.82,41467.0,244.51,244.51,243.69,243.82,41467.0
2022-06-29 09:30:00,239.79,240.0,236.16,238.25,23835.0,239.79,240.0,236.16,238.25,23835.0
2022-06-29 09:35:00,237.78,238.84,236.5,236.83,8916.0,237.78,238.84,236.5,236.83,8916.0
2022-06-29 09:40:00,236.17,236.48,234.08,235.04,21659.0,236.17,236.48,234.08,235.04,21659.0
2022-06-29 09:45:00,234.79,238.68,234.55,238.68,8116.0,234.79,238.68,234.55,238.68,8116.0
2022-06-29 09:50:00,238.8,241.96,238.27,240.31,7142.0,238.8,241.96,238.27,240.31,7142.0
2022-06-29 09:55:00,239.52,239.52,238.0,238.99,6877.0,239.52,239.52,238.0,238.99,6877.0
2022-06-29 10:00:00,238.66,239.5,238.07,238.89,4770.0,238.66,239.5,238.07,238.89,4770.0
2022-06-29 10:05:00,238.85,239.91,238.49,238.59,3969.0,238.85,239.91,238.49,238.59,3969.0
2022-06-29 10:10:00,238.52,239.55,237.0,237.0,4288.0,238.52,239.55,237.0,237.0,4288.0
2022-06-29 10:15:00,237.34,237.7,234.12,236.42,45702.0,237.34,237.7,234.12,236.42,45702.0
2022-06-29 10:20:00,236.41,237.65,236.15,237.65,8047.0,236.41,237.65,236.15,237.65,8047.0
2022-06-29 10:25:00,237.65,238.08,237.2,237.38,4370.0,237.65,238.08,237.2,237.38,4370.0
2022-06-29 10:30:00,237.51,238.91,237.19,238.08,7735.0,237.51,238.91,237.19,238.08,7735.0
2022-06-29 10:35:00,237.74,238.07,236.5,238.07,5600.0,237.74,238.07,236.5,238.07,5600.0
2022-06-29 10:40:00,238.52,239.23,237.2,239.1,4289.0,238.52,239.23,237.2,239.1,4289.0
2022-06-29 10:45:00,239.01,239.09,237.15,237.15,2767.0,239.01,239.09,237.15,237.15,2767.0
2022-06-29 10:50:00,237.41,237.97,236.5,236.95,3778.0,237.41,237.97,236.5,236.95,3778.0
2022-06-29 10:55:00,236.8,237.03,235.8,235.8,23389.0,236.8,237.03,235.8,235.8,23389.0
2022-06-29 11:00:00,236.0,236.83,235.67,236.19,5052.0,236.0,236.83,235.67,236.19,5052.0
2022-06-29 11:05:00,236.08,236.94,235.92,236.38,2110.0,236.08,236.94,235.92,236.38,2110.0
2022-06-29 11:10:00,236.42,236.92,235.81,236.92,4804.0,236.42,236.92,235.81,236.92,4804.0
2022-06-29 11:15:00,236.55,237.0,235.81,235.95,6570.0,236.55,237.0,235.81,235.95,6570.0
2022-06-29 11:20:00,236.23,236.53,235.68,236.52,4636.0,236.23,236.53,235.68,236.52,4636.0
2022-06-29 11:25:00,237.0,237.52,236.99,237.52,1198.0,237.0,237.52,236.99,237.52,1198.0
2022-06-29 11:30:00,237.76,237.95,236.94,237.73,3502.0,237.76,237.95,236.94,237.73,3502.0
2022-06-29 11:35:00,238.06,238.51,237.93,238.06,2652.0,238.06,238.51,237.93,238.06,2652.0
2022-06-29 11:40:00,237.98,237.98,237.05,237.17,2417.0,237.98,237.98,237.05,237.17,2417.0
2022-06-29 11:45:00,237.22,237.51,236.52,236.61,4659.0,237.22,237.51,236.52,236.61,4659.0
2022-06-29 11:50:00,236.55,237.82,236.45,237.7,3908.0,236.55,237.82,236.45,237.7,3908.0
2022-06-29 11:55:00,237.43,237.48,236.99,237.48,4181.0,237.43,237.48,236.99,237.48,4181.0
2022-06-29 12:00:00,237.55,237.83,236.85,237.72,5100.0,237.55,237.83,236.85,237.72,5100.0
2022-06-29 12:05:00,237.78,237.78,236.46,236.5,1905.0,237.78,237.78,236.46,236.5,1905.0
2022-06-29 12:10:00,236.59,236.79,236.32,236.49,2750.0,236.59,236.79,236.32,236.49,2750.0
2022-06-29 12:15:00,236.99,237.63,236.9,237.63,908.0,236.99,237.63,236.9,237.63,908.0
2022-06-29 12:20:00,237.92,237.94,236.8,236.8,4558.0,237.92,237.94,236.8,236.8,4558.0
2022-06-29 12:25:00,236.81,237.36,236.32,236.63,3600.0,236.81,237.36,236.32,236.63,3600.0
2022-06-29 12:30:00,237.09,237.43,236.55,236.96,1708.0,237.09,237.43,236.55,236.96,1708.0
2022-06-29 12:35:00,236.97,237.21,236.68,237.15,2125.0,236.97,237.21,236.68,237.15,2125.0
2022-06-29 12:40:00,237.18,237.18,236.57,236.58,700.0,237.18,237.18,236.57,236.58,700.0
2022-06-29 12:45:00,236.96,236.96,236.39,236.9,2521.0,236.96,236.96,236.39,236.9,2521.0
2022-06-29 12:50:00,236.72,237.0,236.21,236.54,1987.0,236.72,237.0,236.21,236.54,1987.0
2022-06-29 12:55:00,236.53,237.08,236.44,237.08,1805.0,236.53,237.08,236.44,237.08,1805.0
2022-06-29 13:00:00,237.39,237.49,237.2,237.2,3791.0,237.39,237.49,237.2,237.2,3791.0
2022-06-29 13:05:00,237.16,237.53,236.9,237.11,1500.0,237.16,237.53,236.9,237.11,1500.0
2022-06-29 13:10:00,237.33,237.63,236.37,236.37,2433.0,237.33,237.63,236.37,236.37,2433.0
2022-06-29 13:15:00,236.36,236.75,236.31,236.75,1125.0,236.36,236.75,236.31,236.75,1125.0
2022-06-29 13:20:00,236.51,236.73,236.22,236.22,2709.0,236.51,236.73,236.22,236.22,2709.0
2022-06-29 13:25:00,236.27,236.83,236.27,236.53,3151.0,236.27,236.83,236.27,236.53,3151.0
2022-06-29 13:30:00,236.53,236.94,235.87,236.53,6504.0,236.53,236.94,235.87,236.53,6504.0
2022-06-29 13:35:00,237.29,237.72,237.29,237.72,1700.0,237.29,237.72,237.29,237.72,1700.0
2022-06-29 13:40:00,237.69,238.23,237.4,237.4,1849.0,237.69,238.23,237.4,237.4,1849.0
2022-06-29 13:45:00,237.59,237.76,237.57,237.76,400.0,237.59,237.76,237.57,237.76,400.0
2022-06-29 13:50:00,237.35,237.7,237.07,237.18,2500.0,237.35,237.7,237.07,237.18,2500.0
2022-06-29 13:55:00,237.66,237.69,237.5,237.5,1200.0,237.66,237.69,237.5,237.5,1200.0
2022-06-29 14:00:00,237.42,238.22,237.41,238.14,4516.0,237.42,238.22,237.41,238.14,4516.0
2022-06-29 14:05:00,238.15,238.61,237.94,238.61,1900.0,238.15,238.61,237.94,238.61,1900.0
2022-06-29 14:10:00,238.35,238.53,238.08,238.3,2884.0,238.35,238.53,238.08,238.3,2884.0
2022-06-29 14:15:00,238.16,238.34,238.07,238.24,2237.0,238.16,238.34,238.07,238.24,2237.0
2022-06-29 14:20:00,237.92,237.96,237.48,237.48,1517.0,237.92,237.96,237.48,237.48,1517.0
2022-06-29 14:25:00,237.4,237.6,237.19,237.54,2878.0,237.4,237.6,237.19,237.54,2878.0
2022-06-29 14:30:00,237.32,237.43,237.06,237.35,2259.0,237.32,237.43,237.06,237.35,2259.0
2022-06-29 14:35:00,237.15,237.18,236.5,236.5,1800.0,237.15,237.18,236.5,236.5,1800.0
2022-06-29 14:40:00,236.48,236.88,236.48,236.59,2506.0,236.48,236.88,236.48,236.59,2506.0
2022-06-29 14:45:00,236.42,236.83,236.42,236.83,1138.0,236.42,236.83,236.42,236.83,1138.0
2022-06-29 14:50:00,236.53,236.9,236.53,236.9,1101.0,236.53,236.9,236.53,236.9,1101.0
2022-06-29 14:55:00,237.12,237.2,236.83,236.83,2700.0,237.12,237.2,236.83,236.83,2700.0
2022-06-29 15:00:00,236.79,237.17,236.63,237.17,2171.0,236.79,237.17,236.63,237.17,2171.0
2022-06-29 15:05:00,237.29,238.1,237.29,238.1,908.0,237.29,238.1,237.29,238.1,908.0
2022-06-29 15:10:00,237.87,238.02,237.6,237.92,2200.0,237.87,238.02,237.6,237.92,2200.0
2022-06-29 15:15:00,237.83,238.23,237.53,237.63,2743.0,237.83,238.23,237.53,237.63,2743.0
2022-06-29 15:20:00,237.48,237.79,237.41,237.79,2168.0,237.48,237.79,237.41,237.79,2168.0
2022-06-29 15:25:00,237.82,237.93,237.38,237.52,2347.0,237.82,237.93,237.38,237.52,2347.0
2022-06-29 15:30:00,237.47,237.59,236.81,236.92,5874.0,237.47,237.59,236.81,236.92,5874.0
2022-06-29 15:35:00,237.06,237.48,237.02,237.35,5089.0,237.06,237.48,237.02,237.35,5089.0
2022-06-29 15:40:00,237.15,237.35,236.93,237.16,8047.0,237.15,237.35,236.93,237.16,8047.0
2022-06-29 15:45:00,237.12,237.43,236.92,237.08,7013.0,237.12,237.43,236.92,237.08,7013.0
2022-06-29 15:50:00,237.17,237.49,236.41,237.0,15431.0,237.17,237.49,236.41,237.0,15431.0
2022-06-29 15:55:00,237.09,237.9,237.09,237.32,29751.0,237.09,237.9,237.09,237.32,29751.0
2022-06-30 09:30:00,219.06,219.78,215.92,218.39,144003.0,219.06,219.78,215.92,218.39,144003.0
2022-06-30 09:35:00,218.71,218.71,208.6,210.15,270028.0,218.71,218.71,208.6,210.15,270028.0
2022-06-30 09:40:00,210.01,212.9,209.68,210.92,92655.0,210.01,212.9,209.68,210.92,92655.0
2022-06-30 09:45:00,210.93,212.19,209.22,210.27,99733.0,210.93,212.19,209.22,210.27,99733.0
2022-06-30 09:50:00,210.27,211.84,209.22,209.82,59736.0,210.27,211.84,209.22,209.82,59736.0
2022-06-30 09:55:00,209.74,211.46,209.22,210.01,73792.0,209.74,211.46,209.22,210.01,73792.0
2022-06-30 10:00:00,210.0,210.01,207.37,209.08,94981.0,210.0,210.01,207.37,209.08,94981.0
2022-06-30 10:05:00,208.89,209.98,208.0,208.22,49717.0,208.89,209.98,208.0,208.22,49717.0
2022-06-30 10:10:00,208.22,210.6,207.99,210.6,53072.0,208.22,210.6,207.99,210.6,53072.0
2022-06-30 10:15:00,210.25,212.33,208.81,211.6,48323.0,210.25,212.33,208.81,211.6,48323.0
2022-06-30 10:20:00,211.43,211.45,209.53,210.0,38405.0,211.43,211.45,209.53,210.0,38405.0
2022-06-30 10:25:00,210.12,212.31,209.95,212.3,36856.0,210.12,212.31,209.95,212.3,36856.0
2022-06-30 10:30:00,212.09,215.29,211.14,215.09,69625.0,212.09,215.29,211.14,215.09,69625.0
2022-06-30 10:35:00,214.76,214.98,211.75,211.76,24438.0,214.76,214.98,211.75,211.76,24438.0
2022-06-30 10:40:00,211.99,212.56,211.04,211.16,27492.0,211.99,212.56,211.04,211.16,27492.0
2022-06-30 10:45:00,211.33,211.83,210.39,211.75,36247.0,211.33,211.83,210.39,211.75,36247.0
2022-06-30 10:50:00,211.31,212.26,210.52,211.37,13853.0,211.31,212.26,210.52,211.37,13853.0
2022-06-30 10:55:00,211.21,213.43,211.09,212.67,22967.0,211.21,213.43,211.09,212.67,22967.0
2022-06-30 11:00:00,212.72,213.18,211.91,212.52,20950.0,212.72,213.18,211.91,212.52,20950.0
2022-06-30 11:05:00,212.5,214.72,212.49,214.56,17664.0,212.5,214.72,212.49,214.56,17664.0
2022-06-30 11:10:00,214.72,215.89,213.77,214.8,42912.0,214.72,215.89,213.77,214.8,42912.0
2022-06-30 11:15:00,214.85,214.85,213.49,213.68,18571.0,214.85,214.85,213.49,213.68,18571.0
2022-06-30 11:20:00,213.85,215.04,213.68,215.02,15076.0,213.85,215.04,213.68,215.02,15076.0
2022-06-30 11:25:00,214.98,216.26,214.17,215.52,23883.0,214.98,216.26,214.17,215.52,23883.0
2022-06-30 11:30:00,215.71,215.71,212.6,212.61,20423.0,215.71,215.71,212.6,212.61,20423.0
2022-06-30 11:35:00,212.63,212.76,210.92,212.24,22576.0,212.63,212.76,210.92,212.24,22576.0
2022-06-30 11:40:00,212.26,213.64,211.82,212.09,18883.0,212.26,213.64,211.82,212.09,18883.0
2022-06-30 11:45:00,211.9,213.32,211.63,212.85,14321.0,211.9,213.32,211.63,212.85,14321.0
2022-06-30 11:50:00,212.69,212.69,211.06,211.36,12538.0,212.69,212.69,211.06,211.36,12538.0
2022-06-30 11:55:00,211.0,212.22,210.71,211.75,17267.0,211.0,212.22,210.71,211.75,17267.0
2022-06-30 12:00:00,211.52,211.81,210.76,211.45,21654.0,211.52,211.81,210.76,211.45,21654.0
2022-06-30 12:05:00,211.39,211.51,210.23,210.51,19407.0,211.39,211.51,210.23,210.51,19407.0
2022-06-30 12:10:00,210.54,211.94,210.24,211.61,12272.0,210.54,211.94,210.24,211.61,12272.0
2022-06-30 12:15:00,211.7,212.47,211.0,211.98,12841.0,211.7,212.47,211.0,211.98,12841.0
2022-06-30 12:20:00,211.9,213.6,211.81,213.41,16579.0,211.9,213.6,211.81,213.41,16579.0
2022-06-30 12:25:00,213.59,214.86,213.5,214.48,15649.0,213.59,214.86,213.5,214.48,15649.0
2022-06-30 12:30:00,214.86,215.8,214.73,215.11,13379.0,214.86,215.8,214.73,215.11,13379.0
2022-06-30 12:35:00,215.02,215.15,213.36,213.36,17407.0,215.02,215.15,213.36,213.36,17407.0
2022-06-30 12:40:00,213.21,213.21,212.05,212.31,27031.0,213.21,213.21,212.05,212.31,27031.0
2022-06-30 12:45:00,212.54,213.4,212.23,212.25,27076.0,212.54,213.4,212.23,212.25,27076.0
2022-06-30 12:50:00,212.23,213.71,211.9,213.71,44538.0,212.23,213.71,211.9,213.71,44538.0
2022-06-30 12:55:00,213.65,213.89,212.05,212.74,10701.0,213.65,213.89,212.05,212.74,10701.0
2022-06-30 13:00:00,212.69,212.96,212.07,212.96,9450.0,212.69,212.96,212.07,212.96,9450.0
2022-06-30 13:05:00,212.92,213.63,212.25,213.37,15639.0,212.92,213.63,212.25,213.37,15639.0
2022-06-30 13:10:00,213.03,213.18,212.33,212.53,14959.0,213.03,213.18,212.33,212.53,14959.0
2022-06-30 13:15:00,212.62,213.31,212.61,213.01,6467.0,212.62,213.31,212.61,213.01,6467.0
2022-06-30 13:20:00,213.21,214.78,213.19,214.6,13419.0,213.21,214.78,213.19,214.6,13419.0
2022-06-30 13:25:00,214.97,215.0,214.1,214.28,20684.0,214.97,215.0,214.1,214.28,20684.0
2022-06-30 13:30:00,214.14,214.44,213.51,213.51,9059.0,214.14,214.44,213.51,213.51,9059.0
2022-06-30 13:35:00,213.7,213.81,213.34,213.35,8168.0,213.7,213.81,213.34,213.35,8168.0
2022-06-30 13:40:00,213.5,213.92,212.78,213.05,8736.0,213.5,213.92,212.78,213.05,8736.0
2022-06-30 13:45:00,212.85,214.17,212.79,213.96,6856.0,212.85,214.17,212.79,213.96,6856.0
2022-06-30 13:50:00,214.03,214.62,213.8,214.3,6618.0,214.03,214.62,213.8,214.3,6618.0
2022-06-30 13:55:00,214.5,214.5,213.36,213.58,6340.0,214.5,214.5,213.36,213.58,6340.0
2022-06-30 14:00:00,213.66,213.66,212.98,213.41,7269.0,213.66,213.66,212.98,213.41,7269.0
2022-06-30 14:05:00,213.37,213.81,212.69,212.7,10210.0,213.37,213.81,212.69,212.7,10210.0
2022-06-30 14:10:00,212.69,213.42,212.69,213.25,16116.0,212.69,213.42,212.69,213.25,16116.0
2022-06-30 14:15:00,213.25,214.78,213.24,214.49,10603.0,213.25,214.78,213.24,214.49,10603.0
2022-06-30 14:20:00,214.27,214.42,213.04,213.05,8133.0,214.27,214.42,213.04,213.05,8133.0
2022-06-30 14:25:00,212.85,213.8,212.8,213.5,6236.0,212.85,213.8,212.8,213.5,6236.0
2022-06-30 14:30:00,213.56,213.95,213.25,213.67,6969.0,213.56,213.95,213.25,213.67,6969.0
2022-06-30 14:35:00,213.55,213.77,213.2,213.61,7457.0,213.55,213.77,213.2,213.61,7457.0
2022-06-30 14:40:00,213.55,213.78,212.5,212.57,7602.0,213.55,213.78,212.5,212.57,7602.0
2022-06-30 14:45:00,212.53,213.75,212.5,213.69,19253.0,212.53,213.75,212.5,213.69,19253.0
2022-06-30 14:50:00,213.58,213.67,212.55,212.81,5979.0,213.58,213.67,212.55,212.81,5979.0
2022-06-30 14:55:00,212.96,213.01,212.74,212.98,7087.0,212.96,213.01,212.74,212.98,7087.0
2022-06-30 15:00:00,212.89,213.36,212.5,213.23,9388.0,212.89,213.36,212.5,213.23,9388.0
2022-06-30 15:05:00,213.09,213.22,211.5,211.58,13542.0,213.09,213.22,211.5,211.58,13542.0
2022-06-30 15:10:00,211.56,211.84,211.02,211.78,5569.0,211.56,211.84,211.02,211.78,5569.0
2022-06-30 15:15:00,211.78,211.78,211.05,211.22,6361.0,211.78,211.78,211.05,211.22,6361.0
2022-06-30 15:20:00,211.48,212.1,211.1,211.45,18630.0,211.48,212.1,211.1,211.45,18630.0
2022-06-30 15:25:00,211.4,212.27,211.4,212.27,10200.0,211.4,212.27,211.4,212.27,10200.0
2022-06-30 15:30:00,212.3,213.0,212.01,212.66,14182.0,212.3,213.0,212.01,212.66,14182.0
2022-06-30 15:35:00,212.62,213.63,212.37,212.56,26609.0,212.62,213.63,212.37,212.56,26609.0
2022-06-30 15:40:00,212.51,212.76,211.82,211.94,23703.0,212.51,212.76,211.82,211.94,23703.0
2022-06-30 15:45:00,211.88,212.68,211.29,211.3,31752.0,211.88,212.68,211.29,211.3,31752.0
2022-06-30 15:50:00,211.22,211.72,210.8,211.58,58742.0,211.22,211.72,210.8,211.58,58742.0
2022-06-30 15:55:00,211.54,212.47,211.21,212.23,95289.0,211.54,212.47,211.21,212.23,95289.0
2022-07-01 09:30:00,211.0,214.29,210.0,212.54,38558.0,211.0,214.29,210.0,212.54,38558.0
2022-07-01 09:35:00,212.59,215.6,211.91,214.48,16676.0,212.59,215.6,211.91,214.48,16676.0
2022-07-01 09:40:00,214.02,217.0,214.02,216.5,8082.0,214.02,217.0,214.02,216.5,8082.0
2022-07-01 09:45:00,216.93,220.83,216.5,218.88,18496.0,216.93,220.83,216.5,218.88,18496.0
2022-07-01 09:50:00,218.83,220.33,217.97,219.53,14397.0,218.83,220.33,217.97,219.53,14397.0
2022-07-01 09:55:00,219.8,219.87,218.49,219.38,10730.0,219.8,219.87,218.49,219.38,10730.0
2022-07-01 10:00:00,219.29,220.6,218.03,218.85,20817.0,219.29,220.6,218.03,218.85,20817.0
2022-07-01 10:05:00,219.4,220.58,219.17,220.38,12678.0,219.4,220.58,219.17,220.38,12678.0
2022-07-01 10:10:00,220.51,221.62,218.32,218.53,17059.0,220.51,221.62,218.32,218.53,17059.0
2022-07-01 10:15:00,218.64,219.3,217.02,218.52,19755.0,218.64,219.3,217.02,218.52,19755.0
2022-07-01 10:20:00,218.71,218.98,217.68,218.71,7987.0,218.71,218.98,217.68,218.71,7987.0
2022-07-01 10:25:00,218.4,218.55,217.41,217.81,7787.0,218.4,218.55,217.41,217.81,7787.0
2022-07-01 10:30:00,217.46,217.56,215.5,215.74,13089.0,217.46,217.56,215.5,215.74,13089.0
2022-07-01 10:35:00,215.91,215.92,214.66,214.66,12674.0,215.91,215.92,214.66,214.66,12674.0
2022-07-01 10:40:00,214.91,215.6,214.65,215.42,5580.0,214.91,215.6,214.65,215.42,5580.0
2022-07-01 10:45:00,215.45,216.19,214.99,215.5,7355.0,215.45,216.19,214.99,215.5,7355.0
2022-07-01 10:50:00,215.72,215.77,213.94,215.08,3550.0,215.72,215.77,213.94,215.08,3550.0
2022-07-01 10:55:00,214.98,216.05,214.78,214.85,5066.0,214.98,216.05,214.78,214.85,5066.0
2022-07-01 11:00:00,214.72,215.18,214.54,214.54,1558.0,214.72,215.18,214.54,214.54,1558.0
2022-07-01 11:05:00,214.95,217.33,214.43,217.08,21335.0,214.95,217.33,214.43,217.08,21335.0
2022-07-01 11:10:00,216.93,218.03,216.45,217.5,6323.0,216.93,218.03,216.45,217.5,6323.0
2022-07-01 11:15:00,217.67,218.75,217.67,217.96,5857.0,217.67,218.75,217.67,217.96,5857.0
2022-07-01 11:20:00,217.76,218.34,217.37,217.97,8900.0,217.76,218.34,217.37,217.97,8900.0
2022-07-01 11:25:00,217.91,218.13,217.49,217.96,2720.0,217.91,218.13,217.49,217.96,2720.0
2022-07-01 11:30:00,218.03,218.85,218.03,218.73,4802.0,218.03,218.85,218.03,218.73,4802.0
2022-07-01 11:35:00,219.0,219.07,217.99,218.72,5281.0,219.0,219.07,217.99,218.72,5281.0
2022-07-01 11:40:00,218.69,219.65,217.96,217.96,12514.0,218.69,219.65,217.96,217.96,12514.0
2022-07-01 11:45:00,217.96,219.0,217.78,218.42,1999.0,217.96,219.0,217.78,218.42,1999.0
2022-07-01 11:50:00,218.08,218.29,217.09,217.17,5962.0,218.08,218.29,217.09,217.17,5962.0
2022-07-01 11:55:00,217.09,217.59,216.89,217.41,5869.0,217.09,217.59,216.89,217.41,5869.0
2022-07-01 12:00:00,217.41,217.87,217.03,217.86,3593.0,217.41,217.87,217.03,217.86,3593.0
2022-07-01 12:05:00,217.94,218.19,217.62,218.14,2266.0,217.94,218.19,217.62,218.14,2266.0
2022-07-01 12:10:00,218.26,218.3,217.45,218.15,6740.0,218.26,218.3,217.45,218.15,6740.0
2022-07-01 12:15:00,218.19,219.36,218.19,219.36,3725.0,218.19,219.36,218.19,219.36,3725.0
2022-07-01 12:20:00,219.28,219.37,218.53,218.82,2673.0,219.28,219.37,218.53,218.82,2673.0
2022-07-01 12:25:00,218.85,218.98,218.63,218.98,692.0,218.85,218.98,218.63,218.98,692.0
2022-07-01 12:30:00,219.11,219.11,218.31,218.59,1100.0,219.11,219.11,218.31,218.59,1100.0
2022-07-01 12:35:00,218.47,218.87,218.45,218.66,1768.0,218.47,218.87,218.45,218.66,1768.0
2022-07-01 12:40:00,218.27,218.81,218.27,218.54,2300.0,218.27,218.81,218.27,218.54,2300.0
2022-07-01 12:45:00,218.51,218.51,218.11,218.4,1050.0,218.51,218.51,218.11,218.4,1050.0
2022-07-01 12:50:00,218.78,219.1,218.78,219.04,1147.0,218.78,219.1,218.78,219.04,1147.0
2022-07-01 12:55:00,219.05,219.19,217.75,217.75,2229.0,219.05,219.19,217.75,217.75,2229.0
2022-07-01 13:00:00,217.76,218.21,217.16,217.16,2153.0,217.76,218.21,217.16,217.16,2153.0
2022-07-01 13:05:00,217.25,217.28,217.02,217.25,1201.0,217.25,217.28,217.02,217.25,1201.0
2022-07-01 13:10:00,217.23,217.29,216.7,217.21,13642.0,217.23,217.29,216.7,217.21,13642.0
2022-07-01 13:15:00,217.25,218.24,217.24,218.24,4664.0,217.25,218.24,217.24,218.24,4664.0
2022-07-01 13:20:00,218.0,218.93,218.0,218.91,1500.0,218.0,218.93,218.0,218.91,1500.0
2022-07-01 13:25:00,218.8,219.35,218.8,219.35,2190.0,218.8,219.35,218.8,219.35,2190.0
2022-07-01 13:30:00,219.45,220.28,219.45,219.62,3121.0,219.45,220.28,219.45,219.62,3121.0
2022-07-01 13:35:00,219.6,220.45,219.58,219.95,4349.0,219.6,220.45,219.58,219.95,4349.0
2022-07-01 13:40:00,220.15,220.29,219.66,219.75,9518.0,220.15,220.29,219.66,219.75,9518.0
2022-07-01 13:45:00,219.8,219.95,219.32,219.81,19347.0,219.8,219.95,219.32,219.81,19347.0
2022-07-01 13:50:00,219.75,220.08,219.44,219.92,9800.0,219.75,220.08,219.44,219.92,9800.0
2022-07-01 13:55:00,219.49,219.58,219.25,219.26,2146.0,219.49,219.58,219.25,219.26,2146.0
2022-07-01 14:00:00,219.56,219.56,218.99,219.11,1730.0,219.56,219.56,218.99,219.11,1730.0
2022-07-01 14:05:00,219.28,219.3,218.89,218.98,2130.0,219.28,219.3,218.89,218.98,2130.0
2022-07-01 14:10:00,219.14,220.0,218.81,219.78,12748.0,219.14,220.0,218.81,219.78,12748.0
2022-07-01 14:15:00,219.63,219.79,219.09,219.78,10631.0,219.63,219.79,219.09,219.78,10631.0
2022-07-01 14:20:00,219.67,220.6,219.67,220.6,5297.0,219.67,220.6,219.67,220.6,5297.0
2022-07-01 14:25:00,220.66,220.67,220.03,220.1,6682.0,220.66,220.67,220.03,220.1,6682.0
2022-07-01 14:30:00,220.15,220.39,220.02,220.07,2700.0,220.15,220.39,220.02,220.07,2700.0
2022-07-01 14:35:00,220.02,220.14,219.66,219.86,6702.0,220.02,220.14,219.66,219.86,6702.0
2022-07-01 14:40:00,219.86,219.88,219.82,219.82,1690.0,219.86,219.88,219.82,219.82,1690.0
2022-07-01 14:45:00,219.95,220.45,219.95,220.25,3936.0,219.95,220.45,219.95,220.25,3936.0
2022-07-01 14:50:00,220.38,220.38,219.79,219.85,3122.0,220.38,220.38,219.79,219.85,3122.0
2022-07-01 14:55:00,219.68,220.11,219.67,220.06,3300.0,219.68,220.11,219.67,220.06,3300.0
2022-07-01 15:00:00,220.21,220.38,218.82,218.9,3850.0,220.21,220.38,218.82,218.9,3850.0
2022-07-01 15:05:00,219.11,219.24,218.57,218.87,4281.0,219.11,219.24,218.57,218.87,4281.0
2022-07-01 15:10:00,218.85,218.98,218.09,218.54,8981.0,218.85,218.98,218.09,218.54,8981.0
2022-07-01 15:15:00,218.38,218.81,218.08,218.08,4443.0,218.38,218.81,218.08,218.08,4443.0
2022-07-01 15:20:00,218.23,218.23,217.58,217.58,8042.0,218.23,218.23,217.58,217.58,8042.0
2022-07-01 15:25:00,217.66,219.21,217.58,219.07,12747.0,217.66,219.21,217.58,219.07,12747.0
2022-07-01 15:30:00,218.99,219.65,218.89,218.89,10335.0,218.99,219.65,218.89,218.89,10335.0
2022-07-01 15:35:00,218.99,219.64,218.82,219.51,8677.0,218.99,219.64,218.82,219.51,8677.0
2022-07-01 15:40:00,219.5,219.79,219.23,219.24,12578.0,219.5,219.79,219.23,219.24,12578.0
2022-07-01 15:45:00,219.3,220.11,219.19,220.02,27069.0,219.3,220.11,219.19,220.02,27069.0
2022-07-01 15:50:00,220.02,220.12,219.02,219.71,28738.0,220.02,220.12,219.02,219.71,28738.0
2022-07-01 15:55:00,219.63,220.72,219.43,220.37,57394.0,219.63,220.72,219.43,220.37,57394.0
2022-07-05 09:30:00,217.97,219.75,214.0,218.13,32006.0,217.97,219.75,214.0,218.13,32006.0
2022-07-05 09:35:00,217.29,217.29,215.15,215.77,10888.0,217.29,217.29,215.15,215.77,10888.0
2022-07-05 09:40:00,215.53,216.53,214.5,215.12,11197.0,215.53,216.53,214.5,215.12,11197.0
2022-07-05 09:45:00,214.48,216.82,214.48,216.39,8779.0,214.48,216.82,214.48,216.39,8779.0
2022-07-05 09:50:00,216.95,217.03,215.2,216.19,8341.0,216.95,217.03,215.2,216.19,8341.0
2022-07-05 09:55:00,216.1,216.1,213.56,216.0,14004.0,216.1,216.1,213.56,216.0,14004.0
2022-07-05 10:00:00,215.13,218.44,214.96,216.81,18473.0,215.13,218.44,214.96,216.81,18473.0
2022-07-05 10:05:00,216.79,219.7,216.43,219.28,6920.0,216.79,219.7,216.43,219.28,6920.0
2022-07-05 10:10:00,219.42,222.7,219.41,222.16,9600.0,219.42,222.7,219.41,222.16,9600.0
2022-07-05 10:15:00,221.99,222.78,221.0,222.44,13332.0,221.99,222.78,221.0,222.44,13332.0
2022-07-05 10:20:00,222.3,222.8,221.22,222.01,7627.0,222.3,222.8,221.22,222.01,7627.0
2022-07-05 10:25:00,221.73,223.81,221.25,222.59,15912.0,221.73,223.81,221.25,222.59,15912.0
2022-07-05 10:30:00,222.62,224.32,222.62,223.87,12463.0,222.62,224.32,222.62,223.87,12463.0
2022-07-05 10:35:00,223.85,226.52,223.85,226.39,16266.0,223.85,226.52,223.85,226.39,16266.0
2022-07-05 10:40:00,226.19,227.15,225.46,225.88,9508.0,226.19,227.15,225.46,225.88,9508.0
2022-07-05 10:45:00,225.12,225.22,223.56,224.68,7766.0,225.12,225.22,223.56,224.68,7766.0
2022-07-05 10:50:00,224.33,224.58,223.62,223.99,9541.0,224.33,224.58,223.62,223.99,9541.0
2022-07-05 10:55:00,224.04,224.8,223.55,224.19,7390.0,224.04,224.8,223.55,224.19,7390.0
2022-07-05 11:00:00,224.31,225.19,223.85,225.01,13270.0,224.31,225.19,223.85,225.01,13270.0
2022-07-05 11:05:00,224.83,225.27,224.56,225.22,7281.0,224.83,225.27,224.56,225.22,7281.0
2022-07-05 11:10:00,225.37,226.08,224.85,225.82,14940.0,225.37,226.08,224.85,225.82,14940.0
2022-07-05 11:15:00,225.71,226.5,225.33,225.97,7156.0,225.71,226.5,225.33,225.97,7156.0
2022-07-05 11:20:00,226.23,226.45,225.49,226.23,3962.0,226.23,226.45,225.49,226.23,3962.0
2022-07-05 11:25:00,226.01,227.2,225.64,227.2,10957.0,226.01,227.2,225.64,227.2,10957.0
2022-07-05 11:30:00,227.12,228.27,226.39,227.39,23543.0,227.12,228.27,226.39,227.39,23543.0
2022-07-05 11:35:00,227.34,227.69,226.7,226.88,8739.0,227.34,227.69,226.7,226.88,8739.0
2022-07-05 11:40:00,227.16,228.87,227.16,228.63,12369.0,227.16,228.87,227.16,228.63,12369.0
2022-07-05 11:45:00,228.83,229.59,228.67,229.35,15063.0,228.83,229.59,228.67,229.35,15063.0
2022-07-05 11:50:00,229.44,230.72,229.39,230.66,10183.0,229.44,230.72,229.39,230.66,10183.0
2022-07-05 11:55:00,230.66,231.17,230.41,230.68,11039.0,230.66,231.17,230.41,230.68,11039.0
2022-07-05 12:00:00,230.74,231.61,230.33,230.65,8950.0,230.74,231.61,230.33,230.65,8950.0
2022-07-05 12:05:00,230.96,231.97,230.62,231.96,6360.0,230.96,231.97,230.62,231.96,6360.0
2022-07-05 12:10:00,231.96,233.39,231.79,233.2,21973.0,231.96,233.39,231.79,233.2,21973.0
2022-07-05 12:15:00,232.6,232.61,231.51,232.05,5070.0,232.6,232.61,231.51,232.05,5070.0
2022-07-05 12:20:00,232.06,233.0,232.0,233.0,6106.0,232.06,233.0,232.0,233.0,6106.0
2022-07-05 12:25:00,232.97,233.36,232.39,232.4,5720.0,232.97,233.36,232.39,232.4,5720.0
2022-07-05 12:30:00,232.51,232.51,230.93,231.14,8958.0,232.51,232.51,230.93,231.14,8958.0
2022-07-05 12:35:00,231.18,232.5,231.14,231.85,7781.0,231.18,232.5,231.14,231.85,7781.0
2022-07-05 12:40:00,232.18,232.42,231.38,232.42,5972.0,232.18,232.42,231.38,232.42,5972.0
2022-07-05 12:45:00,232.16,232.45,231.42,231.42,5707.0,232.16,232.45,231.42,231.42,5707.0
2022-07-05 12:50:00,231.61,232.68,231.37,232.68,9875.0,231.61,232.68,231.37,232.68,9875.0
2022-07-05 12:55:00,232.75,233.35,231.97,233.17,7045.0,232.75,233.35,231.97,233.17,7045.0
2022-07-05 13:00:00,233.17,234.99,233.17,234.96,12236.0,233.17,234.99,233.17,234.96,12236.0
2022-07-05 13:05:00,234.99,236.13,234.11,235.89,20861.0,234.99,236.13,234.11,235.89,20861.0
2022-07-05 13:10:00,236.0,236.2,235.55,236.06,9490.0,236.0,236.2,235.55,236.06,9490.0
2022-07-05 13:15:00,236.08,236.71,235.9,236.48,2967.0,236.08,236.71,235.9,236.48,2967.0
2022-07-05 13:20:00,237.16,237.83,236.95,237.63,13935.0,237.16,237.83,236.95,237.63,13935.0
2022-07-05 13:25:00,237.58,238.61,237.37,238.19,9488.0,237.58,238.61,237.37,238.19,9488.0
2022-07-05 13:30:00,238.39,238.61,237.73,238.36,12241.0,238.39,238.61,237.73,238.36,12241.0
2022-07-05 13:35:00,238.55,239.66,238.46,239.48,9033.0,238.55,239.66,238.46,239.48,9033.0
2022-07-05 13:40:00,239.21,239.36,238.21,238.46,7367.0,239.21,239.36,238.21,238.46,7367.0
2022-07-05 13:45:00,238.29,239.39,238.21,239.12,7728.0,238.29,239.39,238.21,239.12,7728.0
2022-07-05 13:50:00,239.21,239.97,238.95,239.72,7211.0,239.21,239.97,238.95,239.72,7211.0
2022-07-05 13:55:00,239.82,240.67,239.54,240.16,7249.0,239.82,240.67,239.54,240.16,7249.0
2022-07-05 14:00:00,240.11,241.0,239.28,240.49,36127.0,240.11,241.0,239.28,240.49,36127.0
2022-07-05 14:05:00,240.6,241.13,240.07,240.29,6757.0,240.6,241.13,240.07,240.29,6757.0
2022-07-05 14:10:00,240.29,240.57,239.79,239.84,3117.0,240.29,240.57,239.79,239.84,3117.0
2022-07-05 14:15:00,239.98,241.35,239.69,241.35,16113.0,239.98,241.35,239.69,241.35,16113.0
2022-07-05 14:20:00,241.34,241.72,240.9,241.11,7240.0,241.34,241.72,240.9,241.11,7240.0
2022-07-05 14:25:00,241.13,242.11,240.93,242.08,18102.0,241.13,242.11,240.93,242.08,18102.0
2022-07-05 14:30:00,242.15,243.08,242.15,242.74,12348.0,242.15,243.08,242.15,242.74,12348.0
2022-07-05 14:35:00,242.51,243.18,242.11,242.92,6143.0,242.51,243.18,242.11,242.92,6143.0
2022-07-05 14:40:00,242.93,243.16,242.22,242.62,7112.0,242.93,243.16,242.22,242.62,7112.0
2022-07-05 14:45:00,242.72,242.74,241.94,242.06,8606.0,242.72,242.74,241.94,242.06,8606.0
2022-07-05 14:50:00,242.21,242.6,241.9,242.22,5352.0,242.21,242.6,241.9,242.22,5352.0
2022-07-05 14:55:00,242.22,242.82,242.16,242.2,8001.0,242.22,242.82,242.16,242.2,8001.0
2022-07-05 15:00:00,242.07,242.15,241.05,241.64,15255.0,242.07,242.15,241.05,241.64,15255.0
2022-07-05 15:05:00,241.8,242.13,241.56,241.93,9709.0,241.8,242.13,241.56,241.93,9709.0
2022-07-05 15:10:00,241.86,242.03,241.28,241.53,8181.0,241.86,242.03,241.28,241.53,8181.0
2022-07-05 15:15:00,241.59,241.59,240.26,240.53,9758.0,241.59,241.59,240.26,240.53,9758.0
2022-07-05 15:20:00,240.78,241.85,240.77,241.64,14148.0,240.78,241.85,240.77,241.64,14148.0
2022-07-05 15:25:00,241.63,242.26,241.32,242.18,10568.0,241.63,242.26,241.32,242.18,10568.0
2022-07-05 15:30:00,242.07,243.09,241.91,243.01,20016.0,242.07,243.09,241.91,243.01,20016.0
2022-07-05 15:35:00,242.89,243.28,242.12,243.18,10563.0,242.89,243.28,242.12,243.18,10563.0
2022-07-05 15:40:00,243.28,243.78,243.11,243.43,15571.0,243.28,243.78,243.11,243.43,15571.0
2022-07-05 15:45:00,243.43,244.78,243.37,244.78,28155.0,243.43,244.78,243.37,244.78,28155.0
2022-07-05 15:50:00,244.74,244.82,243.75,244.33,35097.0,244.74,244.82,243.75,244.33,35097.0
2022-07-05 15:55:00,244.17,244.4,243.33,243.61,73543.0,244.17,244.4,243.33,243.61,73543.0
2022-07-06 09:30:00,243.2,247.41,243.2,245.59,18866.0,243.2,247.41,243.2,245.59,18866.0
2022-07-06 09:35:00,245.46,245.83,239.63,241.86,17766.0,245.46,245.83,239.63,241.86,17766.0
2022-07-06 09:40:00,242.53,245.49,241.26,245.49,7388.0,242.53,245.49,241.26,245.49,7388.0
2022-07-06 09:45:00,245.0,245.5,241.46,241.95,12253.0,245.0,245.5,241.46,241.95,12253.0
2022-07-06 09:50:00,242.0,243.0,240.73,243.0,7284.0,242.0,243.0,240.73,243.0,7284.0
2022-07-06 09:55:00,242.92,245.98,242.73,245.05,11993.0,242.92,245.98,242.73,245.05,11993.0
2022-07-06 10:00:00,245.02,245.22,241.53,242.52,14016.0,245.02,245.22,241.53,242.52,14016.0
2022-07-06 10:05:00,242.87,244.91,242.47,242.58,9549.0,242.87,244.91,242.47,242.58,9549.0
2022-07-06 10:10:00,243.0,243.0,240.18,241.88,14939.0,243.0,243.0,240.18,241.88,14939.0
2022-07-06 10:15:00,241.48,242.23,240.74,241.06,11395.0,241.48,242.23,240.74,241.06,11395.0
2022-07-06 10:20:00,241.13,241.96,240.68,241.38,5408.0,241.13,241.96,240.68,241.38,5408.0
2022-07-06 10:25:00,241.02,242.24,240.68,241.66,4661.0,241.02,242.24,240.68,241.66,4661.0
2022-07-06 10:30:00,241.51,241.87,240.7,241.83,5286.0,241.51,241.87,240.7,241.83,5286.0
2022-07-06 10:35:00,242.05,242.39,241.06,242.39,5143.0,242.05,242.39,241.06,242.39,5143.0
2022-07-06 10:40:00,242.34,245.18,241.91,245.18,6499.0,242.34,245.18,241.91,245.18,6499.0
2022-07-06 10:45:00,245.53,245.61,244.34,244.45,10015.0,245.53,245.61,244.34,244.45,10015.0
2022-07-06 10:50:00,244.45,245.24,243.87,244.98,9259.0,244.45,245.24,243.87,244.98,9259.0
2022-07-06 10:55:00,245.0,245.0,243.6,243.6,4567.0,245.0,245.0,243.6,243.6,4567.0
2022-07-06 11:00:00,243.3,243.3,240.71,241.76,6165.0,243.3,243.3,240.71,241.76,6165.0
2022-07-06 11:05:00,241.76,242.19,241.52,241.95,4058.0,241.76,242.19,241.52,241.95,4058.0
2022-07-06 11:10:00,241.73,242.04,241.15,242.04,3028.0,241.73,242.04,241.15,242.04,3028.0
2022-07-06 11:15:00,242.04,242.53,241.51,241.51,3259.0,242.04,242.53,241.51,241.51,3259.0
2022-07-06 11:20:00,241.4,241.96,241.0,241.6,5222.0,241.4,241.96,241.0,241.6,5222.0
2022-07-06 11:25:00,241.31,241.54,240.69,241.36,6937.0,241.31,241.54,240.69,241.36,6937.0
2022-07-06 11:30:00,241.39,241.77,240.0,240.7,10514.0,241.39,241.77,240.0,240.7,10514.0
2022-07-06 11:35:00,241.02,241.82,240.74,241.06,3222.0,241.02,241.82,240.74,241.06,3222.0
2022-07-06 11:40:00,240.92,241.26,240.87,241.0,3247.0,240.92,241.26,240.87,241.0,3247.0
2022-07-06 11:45:00,240.93,242.13,240.78,240.97,5376.0,240.93,242.13,240.78,240.97,5376.0
2022-07-06 11:50:00,240.85,242.04,240.45,241.0,8878.0,240.85,242.04,240.45,241.0,8878.0
2022-07-06 11:55:00,241.13,241.75,240.94,241.28,6243.0,241.13,241.75,240.94,241.28,6243.0
2022-07-06 12:00:00,241.19,241.75,240.93,240.93,2981.0,241.19,241.75,240.93,240.93,2981.0
2022-07-06 12:05:00,241.21,241.38,240.4,240.58,4261.0,241.21,241.38,240.4,240.58,4261.0
2022-07-06 12:10:00,241.16,242.01,241.16,242.01,2601.0,241.16,242.01,241.16,242.01,2601.0
2022-07-06 12:15:00,242.01,242.01,240.77,240.8,2995.0,242.01,242.01,240.77,240.8,2995.0
2022-07-06 12:20:00,240.91,241.11,240.74,240.74,1036.0,240.91,241.11,240.74,240.74,1036.0
2022-07-06 12:25:00,240.43,241.45,240.13,241.45,4920.0,240.43,241.45,240.13,241.45,4920.0
2022-07-06 12:30:00,241.26,241.44,240.96,241.44,3065.0,241.26,241.44,240.96,241.44,3065.0
2022-07-06 12:35:00,241.64,241.89,241.45,241.89,5334.0,241.64,241.89,241.45,241.89,5334.0
2022-07-06 12:40:00,242.14,242.14,241.51,241.63,1765.0,242.14,242.14,241.51,241.63,1765.0
2022-07-06 12:45:00,241.49,241.49,241.14,241.14,764.0,241.49,241.49,241.14,241.14,764.0
2022-07-06 12:50:00,240.93,241.1,240.48,241.06,1600.0,240.93,241.1,240.48,241.06,1600.0
2022-07-06 12:55:00,240.78,241.18,240.77,240.89,1200.0,240.78,241.18,240.77,240.89,1200.0
2022-07-06 13:00:00,241.09,241.35,240.84,241.11,1471.0,241.09,241.35,240.84,241.11,1471.0
2022-07-06 13:05:00,241.19,242.0,241.19,241.68,1976.0,241.19,242.0,241.19,241.68,1976.0
2022-07-06 13:10:00,241.34,241.45,240.95,240.95,1750.0,241.34,241.45,240.95,240.95,1750.0
2022-07-06 13:15:00,240.83,240.91,240.09,240.91,1404.0,240.83,240.91,240.09,240.91,1404.0
2022-07-06 13:20:00,240.65,240.83,240.38,240.83,1535.0,240.65,240.83,240.38,240.83,1535.0
2022-07-06 13:25:00,240.67,240.67,240.46,240.46,1300.0,240.67,240.67,240.46,240.46,1300.0
2022-07-06 13:30:00,240.51,240.97,240.28,240.97,2992.0,240.51,240.97,240.28,240.97,2992.0
2022-07-06 13:35:00,241.04,241.33,240.9,241.33,2591.0,241.04,241.33,240.9,241.33,2591.0
2022-07-06 13:40:00,241.14,241.51,241.0,241.12,3489.0,241.14,241.51,241.0,241.12,3489.0
2022-07-06 13:45:00,241.5,241.5,241.27,241.43,702.0,241.5,241.5,241.27,241.43,702.0
2022-07-06 13:50:00,241.54,241.9,241.54,241.83,1900.0,241.54,241.9,241.54,241.83,1900.0
2022-07-06 13:55:00,241.83,242.02,241.56,241.78,1856.0,241.83,242.02,241.56,241.78,1856.0
2022-07-06 14:00:00,241.33,242.42,240.55,241.24,9710.0,241.33,242.42,240.55,241.24,9710.0
2022-07-06 14:05:00,241.48,243.42,241.48,241.85,4231.0,241.48,243.42,241.48,241.85,4231.0
2022-07-06 14:10:00,241.54,241.57,240.47,241.21,3963.0,241.54,241.57,240.47,241.21,3963.0
2022-07-06 14:15:00,241.17,241.17,240.3,240.3,2484.0,241.17,241.17,240.3,240.3,2484.0
2022-07-06 14:20:00,240.78,240.9,240.36,240.81,2710.0,240.78,240.9,240.36,240.81,2710.0
2022-07-06 14:25:00,240.77,242.03,240.38,242.03,4502.0,240.77,242.03,240.38,242.03,4502.0
2022-07-06 14:30:00,242.21,243.35,241.77,242.46,4334.0,242.21,243.35,241.77,242.46,4334.0
2022-07-06 14:35:00,242.85,243.17,242.0,242.29,4390.0,242.85,243.17,242.0,242.29,4390.0
2022-07-06 14:40:00,242.08,243.58,242.07,243.51,2684.0,242.08,243.58,242.07,243.51,2684.0
2022-07-06 14:45:00,243.49,243.6,242.86,242.86,1923.0,243.49,243.6,242.86,242.86,1923.0
2022-07-06 14:50:00,242.85,243.25,242.6,243.04,3590.0,242.85,243.25,242.6,243.04,3590.0
2022-07-06 14:55:00,242.6,242.75,242.34,242.5,2600.0,242.6,242.75,242.34,242.5,2600.0
2022-07-06 15:00:00,242.58,242.58,241.7,241.89,5690.0,242.58,242.58,241.7,241.89,5690.0
2022-07-06 15:05:00,241.91,242.67,241.86,242.67,4960.0,241.91,242.67,241.86,242.67,4960.0
2022-07-06 15:10:00,243.23,243.23,242.82,243.0,1568.0,243.23,243.23,242.82,243.0,1568.0
2022-07-06 15:15:00,242.87,243.23,242.86,242.98,1400.0,242.87,243.23,242.86,242.98,1400.0
2022-07-06 15:20:00,243.38,243.69,243.25,243.63,3196.0,243.38,243.69,243.25,243.63,3196.0
2022-07-06 15:25:00,243.5,243.62,242.86,242.98,5586.0,243.5,243.62,242.86,242.98,5586.0
2022-07-06 15:30:00,242.92,243.29,242.73,243.29,4422.0,242.92,243.29,242.73,243.29,4422.0
2022-07-06 15:35:00,243.33,243.78,242.86,242.86,9436.0,243.33,243.78,242.86,242.86,9436.0
2022-07-06 15:40:00,242.98,243.21,242.44,243.14,14427.0,242.98,243.21,242.44,243.14,14427.0
2022-07-06 15:45:00,243.16,243.46,242.8,242.97,9099.0,243.16,243.46,242.8,242.97,9099.0
2022-07-06 15:50:00,243.04,243.19,240.97,241.09,20931.0,243.04,243.19,240.97,241.09,20931.0
2022-07-06 15:55:00,241.2,242.17,241.02,241.91,48107.0,241.2,242.17,241.02,241.91,48107.0
2022-07-07 09:30:00,242.74,244.95,242.74,244.95,9994.0,242.74,244.95,242.74,244.95,9994.0
2022-07-07 09:35:00,243.24,246.58,243.24,245.39,14728.0,243.24,246.58,243.24,245.39,14728.0
2022-07-07 09:40:00,247.08,248.74,245.08,248.0,10689.0,247.08,248.74,245.08,248.0,10689.0
2022-07-07 09:45:00,248.2,250.67,247.04,249.98,37071.0,248.2,250.67,247.04,249.98,37071.0
2022-07-07 09:50:00,250.05,250.9,247.95,250.89,27935.0,250.05,250.9,247.95,250.89,27935.0
2022-07-07 09:55:00,250.98,250.98,248.49,248.86,7651.0,250.98,250.98,248.49,248.86,7651.0
2022-07-07 10:00:00,248.6,248.69,247.0,248.61,20150.0,248.6,248.69,247.0,248.61,20150.0
2022-07-07 10:05:00,249.08,250.77,248.84,249.57,11899.0,249.08,250.77,248.84,249.57,11899.0
2022-07-07 10:10:00,249.6,250.09,248.07,248.61,6584.0,249.6,250.09,248.07,248.61,6584.0
2022-07-07 10:15:00,248.15,249.18,246.82,246.82,10953.0,248.15,249.18,246.82,246.82,10953.0
2022-07-07 10:20:00,247.58,247.81,247.02,247.63,8453.0,247.58,247.81,247.02,247.63,8453.0
2022-07-07 10:25:00,248.26,248.76,247.28,248.14,3385.0,248.26,248.76,247.28,248.14,3385.0
2022-07-07 10:30:00,247.51,248.49,247.4,247.74,6125.0,247.51,248.49,247.4,247.74,6125.0
2022-07-07 10:35:00,247.58,248.11,246.52,246.99,25114.0,247.58,248.11,246.52,246.99,25114.0
2022-07-07 10:40:00,247.06,247.62,246.51,247.62,26734.0,247.06,247.62,246.51,247.62,26734.0
2022-07-07 10:45:00,247.73,247.73,247.0,247.31,7889.0,247.73,247.73,247.0,247.31,7889.0
2022-07-07 10:50:00,247.39,249.45,247.38,248.5,15039.0,247.39,249.45,247.38,248.5,15039.0
2022-07-07 10:55:00,248.42,248.76,247.54,248.25,14688.0,248.42,248.76,247.54,248.25,14688.0
2022-07-07 11:00:00,248.6,249.46,247.82,249.46,30082.0,248.6,249.46,247.82,249.46,30082.0
2022-07-07 11:05:00,249.46,250.4,249.17,249.17,6853.0,249.46,250.4,249.17,249.17,6853.0
2022-07-07 11:10:00,249.03,249.22,248.22,248.23,4257.0,249.03,249.22,248.22,248.23,4257.0
2022-07-07 11:15:00,248.05,248.65,248.0,248.23,9477.0,248.05,248.65,248.0,248.23,9477.0
2022-07-07 11:20:00,248.22,248.94,248.21,248.64,2803.0,248.22,248.94,248.21,248.64,2803.0
2022-07-07 11:25:00,248.94,249.26,248.75,249.04,3743.0,248.94,249.26,248.75,249.04,3743.0
2022-07-07 11:30:00,248.9,249.15,248.6,249.06,3249.0,248.9,249.15,248.6,249.06,3249.0
2022-07-07 11:35:00,249.06,250.3,248.81,250.2,11581.0,249.06,250.3,248.81,250.2,11581.0
2022-07-07 11:40:00,250.08,250.47,249.82,250.47,8468.0,250.08,250.47,249.82,250.47,8468.0
2022-07-07 11:45:00,250.5,250.97,250.44,250.58,7030.0,250.5,250.97,250.44,250.58,7030.0
2022-07-07 11:50:00,250.6,250.98,250.0,250.17,7475.0,250.6,250.98,250.0,250.17,7475.0
2022-07-07 11:55:00,250.65,251.68,250.65,251.49,4121.0,250.65,251.68,250.65,251.49,4121.0
2022-07-07 12:00:00,251.4,251.91,251.39,251.91,3962.0,251.4,251.91,251.39,251.91,3962.0
2022-07-07 12:05:00,251.99,252.63,251.61,252.63,5206.0,251.99,252.63,251.61,252.63,5206.0
2022-07-07 12:10:00,252.73,253.0,252.36,253.0,4052.0,252.73,253.0,252.36,253.0,4052.0
2022-07-07 12:15:00,252.82,252.82,252.01,252.53,4894.0,252.82,252.82,252.01,252.53,4894.0
2022-07-07 12:20:00,252.55,252.79,252.49,252.49,2709.0,252.55,252.79,252.49,252.49,2709.0
2022-07-07 12:25:00,252.79,253.65,252.79,253.54,4196.0,252.79,253.65,252.79,253.54,4196.0
2022-07-07 12:30:00,253.37,254.07,253.36,253.96,5370.0,253.37,254.07,253.36,253.96,5370.0
2022-07-07 12:35:00,254.01,254.54,253.92,254.36,5344.0,254.01,254.54,253.92,254.36,5344.0
2022-07-07 12:40:00,254.23,254.75,254.05,254.53,7110.0,254.23,254.75,254.05,254.53,7110.0
2022-07-07 12:45:00,254.53,255.0,254.3,254.3,5164.0,254.53,255.0,254.3,254.3,5164.0
2022-07-07 12:50:00,254.11,254.5,253.77,254.46,5964.0,254.11,254.5,253.77,254.46,5964.0
2022-07-07 12:55:00,253.72,253.72,252.07,252.32,9024.0,253.72,253.72,252.07,252.32,9024.0
2022-07-07 13:00:00,252.33,254.0,252.25,253.82,6644.0,252.33,254.0,252.25,253.82,6644.0
2022-07-07 13:05:00,253.89,254.47,253.36,254.46,900.0,253.89,254.47,253.36,254.46,900.0
2022-07-07 13:10:00,254.13,254.13,253.32,253.51,3049.0,254.13,254.13,253.32,253.51,3049.0
2022-07-07 13:15:00,253.53,253.53,252.78,252.78,2431.0,253.53,253.53,252.78,252.78,2431.0
2022-07-07 13:20:00,253.06,253.16,252.73,252.98,7662.0,253.06,253.16,252.73,252.98,7662.0
2022-07-07 13:25:00,253.2,253.99,253.2,253.39,3307.0,253.2,253.99,253.2,253.39,3307.0
2022-07-07 13:30:00,253.54,253.97,253.43,253.56,3374.0,253.54,253.97,253.43,253.56,3374.0
2022-07-07 13:35:00,253.3,253.67,253.28,253.4,800.0,253.3,253.67,253.28,253.4,800.0
2022-07-07 13:40:00,253.25,253.34,252.73,253.15,2270.0,253.25,253.34,252.73,253.15,2270.0
2022-07-07 13:45:00,253.2,253.85,253.2,253.85,3144.0,253.2,253.85,253.2,253.85,3144.0
2022-07-07 13:50:00,253.7,254.23,253.45,254.09,4300.0,253.7,254.23,253.45,254.09,4300.0
2022-07-07 13:55:00,254.04,254.99,254.03,254.78,9408.0,254.04,254.99,254.03,254.78,9408.0
2022-07-07 14:00:00,254.51,255.2,254.36,254.72,9421.0,254.51,255.2,254.36,254.72,9421.0
2022-07-07 14:05:00,254.82,255.5,254.82,255.49,4235.0,254.82,255.5,254.82,255.49,4235.0
2022-07-07 14:10:00,255.23,255.4,255.07,255.4,2432.0,255.23,255.4,255.07,255.4,2432.0
2022-07-07 14:15:00,255.44,255.52,255.11,255.31,3883.0,255.44,255.52,255.11,255.31,3883.0
2022-07-07 14:20:00,255.32,255.52,254.71,254.93,2649.0,255.32,255.52,254.71,254.93,2649.0
2022-07-07 14:25:00,254.73,255.43,254.73,255.17,2650.0,254.73,255.43,254.73,255.17,2650.0
2022-07-07 14:30:00,255.33,255.57,255.0,255.0,1383.0,255.33,255.57,255.0,255.0,1383.0
2022-07-07 14:35:00,254.72,254.77,254.07,254.7,8795.0,254.72,254.77,254.07,254.7,8795.0
2022-07-07 14:40:00,254.49,254.94,253.91,254.14,6366.0,254.49,254.94,253.91,254.14,6366.0
2022-07-07 14:45:00,254.04,254.63,253.98,254.62,5476.0,254.04,254.63,253.98,254.62,5476.0
2022-07-07 14:50:00,254.49,254.98,254.38,254.96,5189.0,254.49,254.98,254.38,254.96,5189.0
2022-07-07 14:55:00,254.99,255.36,254.89,255.36,5752.0,254.99,255.36,254.89,255.36,5752.0
2022-07-07 15:00:00,255.16,255.63,255.12,255.34,2035.0,255.16,255.63,255.12,255.34,2035.0
2022-07-07 15:05:00,255.41,255.77,255.34,255.77,3325.0,255.41,255.77,255.34,255.77,3325.0
2022-07-07 15:10:00,255.75,255.95,255.42,255.42,6375.0,255.75,255.95,255.42,255.42,6375.0
2022-07-07 15:15:00,255.38,255.41,255.12,255.23,3653.0,255.38,255.41,255.12,255.23,3653.0
2022-07-07 15:20:00,255.43,255.46,255.08,255.22,10222.0,255.43,255.46,255.08,255.22,10222.0
2022-07-07 15:25:00,255.11,255.35,254.61,254.62,8427.0,255.11,255.35,254.61,254.62,8427.0
2022-07-07 15:30:00,254.66,255.55,254.49,255.55,7436.0,254.66,255.55,254.49,255.55,7436.0
2022-07-07 15:35:00,255.48,255.9,254.94,255.29,9218.0,255.48,255.9,254.94,255.29,9218.0
2022-07-07 15:40:00,255.15,255.44,254.96,255.05,7961.0,255.15,255.44,254.96,255.05,7961.0
2022-07-07 15:45:00,255.08,255.71,255.05,255.5,8773.0,255.08,255.71,255.05,255.5,8773.0
2022-07-07 15:50:00,255.62,255.68,254.92,255.31,22817.0,255.62,255.68,254.92,255.31,22817.0
2022-07-07 15:55:00,255.19,255.45,255.0,255.14,29098.0,255.19,255.45,255.0,255.14,29098.0
2022-07-08 09:30:00,252.02,258.36,252.02,258.0,17801.0,252.02,258.36,252.02,258.0,17801.0
2022-07-08 09:35:00,258.09,260.0,257.67,259.4,12576.0,258.09,260.0,257.67,259.4,12576.0
2022-07-08 09:40:00,259.92,264.52,259.56,262.07,24114.0,259.92,264.52,259.56,262.07,24114.0
2022-07-08 09:45:00,261.59,261.61,258.53,259.01,26432.0,261.59,261.61,258.53,259.01,26432.0
2022-07-08 09:50:00,258.79,258.8,254.38,256.49,25807.0,258.79,258.8,254.38,256.49,25807.0
2022-07-08 09:55:00,256.99,259.44,256.98,257.3,11456.0,256.99,259.44,256.98,257.3,11456.0
2022-07-08 10:00:00,257.28,258.72,255.75,258.72,15280.0,257.28,258.72,255.75,258.72,15280.0
2022-07-08 10:05:00,259.34,259.34,257.04,257.81,8022.0,259.34,259.34,257.04,257.81,8022.0
2022-07-08 10:10:00,258.34,259.72,257.85,259.66,19891.0,258.34,259.72,257.85,259.66,19891.0
2022-07-08 10:15:00,259.93,263.09,259.93,261.52,23562.0,259.93,263.09,259.93,261.52,23562.0
2022-07-08 10:20:00,261.9,262.88,261.17,262.88,8485.0,261.9,262.88,261.17,262.88,8485.0
2022-07-08 10:25:00,262.84,264.09,262.26,262.35,12142.0,262.84,264.09,262.26,262.35,12142.0
2022-07-08 10:30:00,262.7,263.29,261.06,261.95,9223.0,262.7,263.29,261.06,261.95,9223.0
2022-07-08 10:35:00,261.91,264.43,261.81,263.76,6804.0,261.91,264.43,261.81,263.76,6804.0
2022-07-08 10:40:00,263.87,264.45,262.97,264.05,9946.0,263.87,264.45,262.97,264.05,9946.0
2022-07-08 10:45:00,264.51,264.88,264.16,264.53,8880.0,264.51,264.88,264.16,264.53,8880.0
2022-07-08 10:50:00,264.63,265.52,263.61,263.62,12430.0,264.63,265.52,263.61,263.62,12430.0
2022-07-08 10:55:00,263.69,265.07,263.02,263.88,7183.0,263.69,265.07,263.02,263.88,7183.0
2022-07-08 11:00:00,264.4,265.1,263.82,265.1,12715.0,264.4,265.1,263.82,265.1,12715.0
2022-07-08 11:05:00,265.02,265.7,264.5,265.45,14070.0,265.02,265.7,264.5,265.45,14070.0
2022-07-08 11:10:00,265.3,265.31,263.21,263.28,9001.0,265.3,265.31,263.21,263.28,9001.0
2022-07-08 11:15:00,263.42,264.78,263.41,263.95,6623.0,263.42,264.78,263.41,263.95,6623.0
2022-07-08 11:20:00,264.03,265.26,263.75,264.91,9629.0,264.03,265.26,263.75,264.91,9629.0
2022-07-08 11:25:00,265.09,265.98,264.8,264.93,8088.0,265.09,265.98,264.8,264.93,8088.0
2022-07-08 11:30:00,264.66,264.71,263.93,264.26,8494.0,264.66,264.71,263.93,264.26,8494.0
2022-07-08 11:35:00,263.98,264.07,262.82,262.82,13267.0,263.98,264.07,262.82,262.82,13267.0
2022-07-08 11:40:00,262.84,263.18,262.41,262.53,4413.0,262.84,263.18,262.41,262.53,4413.0
2022-07-08 11:45:00,262.54,262.99,261.24,261.49,10675.0,262.54,262.99,261.24,261.49,10675.0
2022-07-08 11:50:00,261.45,262.47,260.89,261.83,13596.0,261.45,262.47,260.89,261.83,13596.0
2022-07-08 11:55:00,262.09,262.81,262.04,262.75,4255.0,262.09,262.81,262.04,262.75,4255.0
2022-07-08 12:00:00,262.61,262.61,261.9,262.16,9747.0,262.61,262.61,261.9,262.16,9747.0
2022-07-08 12:05:00,262.16,262.25,261.23,261.23,9149.0,262.16,262.25,261.23,261.23,9149.0
2022-07-08 12:10:00,261.44,261.76,261.12,261.48,5137.0,261.44,261.76,261.12,261.48,5137.0
2022-07-08 12:15:00,261.47,261.97,260.57,260.9,8620.0,261.47,261.97,260.57,260.9,8620.0
2022-07-08 12:20:00,260.84,261.29,259.04,259.14,13035.0,260.84,261.29,259.04,259.14,13035.0
2022-07-08 12:25:00,259.24,259.25,257.54,258.1,13410.0,259.24,259.25,257.54,258.1,13410.0
2022-07-08 12:30:00,258.42,258.54,257.62,257.62,6624.0,258.42,258.54,257.62,257.62,6624.0
2022-07-08 12:35:00,258.0,259.01,257.73,258.25,12407.0,258.0,259.01,257.73,258.25,12407.0
2022-07-08 12:40:00,258.55,258.72,257.87,257.87,12573.0,258.55,258.72,257.87,257.87,12573.0
2022-07-08 12:45:00,258.06,258.73,257.5,258.41,11611.0,258.06,258.73,257.5,258.41,11611.0
2022-07-08 12:50:00,258.6,259.0,258.08,258.08,4233.0,258.6,259.0,258.08,258.08,4233.0
2022-07-08 12:55:00,258.3,258.65,258.3,258.55,2500.0,258.3,258.65,258.3,258.55,2500.0
2022-07-08 13:00:00,258.64,258.76,257.86,258.28,6816.0,258.64,258.76,257.86,258.28,6816.0
2022-07-08 13:05:00,258.42,259.86,258.23,259.86,6211.0,258.42,259.86,258.23,259.86,6211.0
2022-07-08 13:10:00,259.65,259.98,259.64,259.89,5115.0,259.65,259.98,259.64,259.89,5115.0
2022-07-08 13:15:00,259.55,259.57,259.0,259.0,4478.0,259.55,259.57,259.0,259.0,4478.0
2022-07-08 13:20:00,258.94,259.34,258.87,259.34,3390.0,258.94,259.34,258.87,259.34,3390.0
2022-07-08 13:25:00,259.19,260.41,259.14,260.22,3955.0,259.19,260.41,259.14,260.22,3955.0
2022-07-08 13:30:00,260.55,260.55,259.98,259.98,1752.0,260.55,260.55,259.98,259.98,1752.0
2022-07-08 13:35:00,260.06,260.6,259.83,260.59,4124.0,260.06,260.6,259.83,260.59,4124.0
2022-07-08 13:40:00,260.17,260.65,260.17,260.51,3268.0,260.17,260.65,260.17,260.51,3268.0
2022-07-08 13:45:00,260.17,260.8,260.17,260.66,2706.0,260.17,260.8,260.17,260.66,2706.0
2022-07-08 13:50:00,260.91,261.12,260.73,261.05,1532.0,260.91,261.12,260.73,261.05,1532.0
2022-07-08 13:55:00,260.89,260.91,260.32,260.62,3575.0,260.89,260.91,260.32,260.62,3575.0
2022-07-08 14:00:00,260.92,261.09,260.32,261.09,2355.0,260.92,261.09,260.32,261.09,2355.0
2022-07-08 14:05:00,261.21,262.24,261.2,262.13,3252.0,261.21,262.24,261.2,262.13,3252.0
2022-07-08 14:10:00,261.71,262.08,261.3,261.3,4200.0,261.71,262.08,261.3,261.3,4200.0
2022-07-08 14:15:00,261.54,262.04,261.37,261.87,4169.0,261.54,262.04,261.37,261.87,4169.0
2022-07-08 14:20:00,262.06,262.25,261.87,261.99,5988.0,262.06,262.25,261.87,261.99,5988.0
2022-07-08 14:25:00,261.79,262.77,261.54,262.77,2045.0,261.79,262.77,261.54,262.77,2045.0
2022-07-08 14:30:00,262.74,262.96,262.51,262.85,3589.0,262.74,262.96,262.51,262.85,3589.0
2022-07-08 14:35:00,262.75,263.12,262.45,263.06,5586.0,262.75,263.12,262.45,263.06,5586.0
2022-07-08 14:40:00,262.78,263.33,262.78,263.15,2607.0,262.78,263.33,262.78,263.15,2607.0
2022-07-08 14:45:00,263.46,263.57,262.89,262.89,5091.0,263.46,263.57,262.89,262.89,5091.0
2022-07-08 14:50:00,262.87,263.45,262.87,263.18,8507.0,262.87,263.45,262.87,263.18,8507.0
2022-07-08 14:55:00,263.29,264.25,263.28,264.19,7405.0,263.29,264.25,263.28,264.19,7405.0
2022-07-08 15:00:00,264.17,264.17,263.27,263.52,6196.0,264.17,264.17,263.27,263.52,6196.0
2022-07-08 15:05:00,263.5,263.82,263.11,263.11,10613.0,263.5,263.82,263.11,263.11,10613.0
2022-07-08 15:10:00,263.33,263.33,262.31,262.47,8372.0,263.33,263.33,262.31,262.47,8372.0
2022-07-08 15:15:00,262.17,262.35,261.55,262.0,7703.0,262.17,262.35,261.55,262.0,7703.0
2022-07-08 15:20:00,262.03,263.58,262.02,263.57,22634.0,262.03,263.58,262.02,263.57,22634.0
2022-07-08 15:25:00,263.5,263.66,263.22,263.41,9406.0,263.5,263.66,263.22,263.41,9406.0
2022-07-08 15:30:00,263.34,263.43,261.87,262.19,30291.0,263.34,263.43,261.87,262.19,30291.0
2022-07-08 15:35:00,262.19,262.92,262.0,262.83,14761.0,262.19,262.92,262.0,262.83,14761.0
2022-07-08 15:40:00,262.99,263.36,262.88,263.35,8549.0,262.99,263.36,262.88,263.35,8549.0
2022-07-08 15:45:00,263.2,263.66,262.72,262.74,24448.0,263.2,263.66,262.72,262.74,24448.0
2022-07-08 15:50:00,262.56,262.87,261.61,262.17,20710.0,262.56,262.87,261.61,262.17,20710.0
2022-07-08 15:55:00,262.05,262.34,261.68,262.22,31167.0,262.05,262.34,261.68,262.22,31167.0
2022-07-11 09:30:00,260.18,263.77,259.92,263.76,20822.0,260.18,263.77,259.92,263.76,20822.0
2022-07-11 09:35:00,263.82,263.82,259.76,260.99,2791.0,263.82,263.82,259.76,260.99,2791.0
2022-07-11 09:40:00,260.45,260.45,257.74,258.94,10054.0,260.45,260.45,257.74,258.94,10054.0
2022-07-11 09:45:00,258.45,259.23,256.04,259.23,10929.0,258.45,259.23,256.04,259.23,10929.0
2022-07-11 09:50:00,258.44,258.44,256.11,257.24,24913.0,258.44,258.44,256.11,257.24,24913.0
2022-07-11 09:55:00,258.32,260.09,258.09,259.64,3320.0,258.32,260.09,258.09,259.64,3320.0
2022-07-11 10:00:00,259.31,259.42,257.84,258.85,9129.0,259.31,259.42,257.84,258.85,9129.0
2022-07-11 10:05:00,258.59,260.42,258.31,259.81,10617.0,258.59,260.42,258.31,259.81,10617.0
2022-07-11 10:10:00,259.46,261.51,259.42,260.76,4523.0,259.46,261.51,259.42,260.76,4523.0
2022-07-11 10:15:00,260.57,261.65,260.45,261.1,11225.0,260.57,261.65,260.45,261.1,11225.0
2022-07-11 10:20:00,260.74,261.21,258.72,259.67,9037.0,260.74,261.21,258.72,259.67,9037.0
2022-07-11 10:25:00,260.28,260.89,259.03,259.42,4019.0,260.28,260.89,259.03,259.42,4019.0
2022-07-11 10:30:00,259.5,261.0,259.5,260.07,3454.0,259.5,261.0,259.5,260.07,3454.0
2022-07-11 10:35:00,260.31,260.71,259.24,260.19,5206.0,260.31,260.71,259.24,260.19,5206.0
2022-07-11 10:40:00,260.82,261.27,260.67,260.67,3700.0,260.82,261.27,260.67,260.67,3700.0
2022-07-11 10:45:00,261.18,261.55,260.59,260.6,2956.0,261.18,261.55,260.59,260.6,2956.0
2022-07-11 10:50:00,261.04,261.04,259.53,259.83,4803.0,261.04,261.04,259.53,259.83,4803.0
2022-07-11 10:55:00,259.84,260.09,259.21,259.43,2315.0,259.84,260.09,259.21,259.43,2315.0
2022-07-11 11:00:00,258.91,259.1,258.24,258.43,971.0,258.91,259.1,258.24,258.43,971.0
2022-07-11 11:05:00,258.64,259.31,258.64,259.31,8428.0,258.64,259.31,258.64,259.31,8428.0
2022-07-11 11:10:00,259.88,260.08,259.18,259.34,4052.0,259.88,260.08,259.18,259.34,4052.0
2022-07-11 11:15:00,259.2,259.59,258.96,259.28,3383.0,259.2,259.59,258.96,259.28,3383.0
2022-07-11 11:20:00,259.1,259.25,258.0,258.0,1600.0,259.1,259.25,258.0,258.0,1600.0
2022-07-11 11:25:00,258.09,258.69,258.04,258.19,1200.0,258.09,258.69,258.04,258.19,1200.0
2022-07-11 11:30:00,258.64,258.75,258.27,258.42,2254.0,258.64,258.75,258.27,258.42,2254.0
2022-07-11 11:35:00,258.28,259.0,257.7,258.49,8204.0,258.28,259.0,257.7,258.49,8204.0
2022-07-11 11:40:00,258.3,258.46,257.52,258.03,5404.0,258.3,258.46,257.52,258.03,5404.0
2022-07-11 11:45:00,258.05,258.1,257.3,257.3,9758.0,258.05,258.1,257.3,257.3,9758.0
2022-07-11 11:50:00,257.52,257.9,257.26,257.26,3447.0,257.52,257.9,257.26,257.26,3447.0
2022-07-11 11:55:00,257.56,257.57,256.99,257.1,7063.0,257.56,257.57,256.99,257.1,7063.0
2022-07-11 12:00:00,257.05,257.58,256.37,256.39,11994.0,257.05,257.58,256.37,256.39,11994.0
2022-07-11 12:05:00,256.67,256.78,255.71,256.14,17700.0,256.67,256.78,255.71,256.14,17700.0
2022-07-11 12:10:00,256.3,256.71,256.13,256.7,3755.0,256.3,256.71,256.13,256.7,3755.0
2022-07-11 12:15:00,256.79,257.06,256.11,256.21,11962.0,256.79,257.06,256.11,256.21,11962.0
2022-07-11 12:20:00,256.12,256.29,255.27,255.4,7777.0,256.12,256.29,255.27,255.4,7777.0
2022-07-11 12:25:00,255.41,255.56,254.71,255.19,2218.0,255.41,255.56,254.71,255.19,2218.0
2022-07-11 12:30:00,255.09,255.92,254.95,255.47,4258.0,255.09,255.92,254.95,255.47,4258.0
2022-07-11 12:35:00,255.61,256.65,255.48,256.65,5850.0,255.61,256.65,255.48,256.65,5850.0
2022-07-11 12:40:00,256.75,257.43,256.58,257.19,6542.0,256.75,257.43,256.58,257.19,6542.0
2022-07-11 12:45:00,257.24,257.42,257.06,257.14,2507.0,257.24,257.42,257.06,257.14,2507.0
2022-07-11 12:50:00,257.26,257.29,256.97,257.21,2840.0,257.26,257.29,256.97,257.21,2840.0
2022-07-11 12:55:00,257.26,257.59,257.11,257.59,2692.0,257.26,257.59,257.11,257.59,2692.0
2022-07-11 13:00:00,257.55,259.17,257.53,258.43,6643.0,257.55,259.17,257.53,258.43,6643.0
2022-07-11 13:05:00,258.44,259.28,258.43,259.28,2519.0,258.44,259.28,258.43,259.28,2519.0
2022-07-11 13:10:00,259.2,259.23,258.57,258.57,3600.0,259.2,259.23,258.57,258.57,3600.0
2022-07-11 13:15:00,258.41,258.46,258.13,258.27,3513.0,258.41,258.46,258.13,258.27,3513.0
2022-07-11 13:20:00,258.13,258.61,258.13,258.49,2103.0,258.13,258.61,258.13,258.49,2103.0
2022-07-11 13:25:00,258.78,259.31,258.76,259.29,1835.0,258.78,259.31,258.76,259.29,1835.0
2022-07-11 13:30:00,259.47,259.71,258.9,258.9,8523.0,259.47,259.71,258.9,258.9,8523.0
2022-07-11 13:35:00,258.95,259.07,258.76,258.93,1041.0,258.95,259.07,258.76,258.93,1041.0
2022-07-11 13:40:00,258.66,258.88,258.46,258.46,2421.0,258.66,258.88,258.46,258.46,2421.0
2022-07-11 13:45:00,258.27,258.42,258.0,258.29,3023.0,258.27,258.42,258.0,258.29,3023.0
2022-07-11 13:50:00,258.2,258.67,258.2,258.53,1111.0,258.2,258.67,258.2,258.53,1111.0
2022-07-11 13:55:00,258.41,258.71,258.2,258.71,1646.0,258.41,258.71,258.2,258.71,1646.0
2022-07-11 14:00:00,258.8,258.92,258.37,258.48,2389.0,258.8,258.92,258.37,258.48,2389.0
2022-07-11 14:05:00,258.97,259.31,258.96,259.09,3427.0,258.97,259.31,258.96,259.09,3427.0
2022-07-11 14:10:00,258.9,259.19,258.76,259.16,1300.0,258.9,259.19,258.76,259.16,1300.0
2022-07-11 14:15:00,258.98,259.27,258.95,259.26,1018.0,258.98,259.27,258.95,259.26,1018.0
2022-07-11 14:20:00,259.27,259.37,258.42,258.64,5449.0,259.27,259.37,258.42,258.64,5449.0
2022-07-11 14:25:00,258.51,259.26,258.51,259.06,2382.0,258.51,259.26,258.51,259.06,2382.0
2022-07-11 14:30:00,259.07,259.2,258.81,258.81,3067.0,259.07,259.2,258.81,258.81,3067.0
2022-07-11 14:35:00,258.83,258.95,258.57,258.68,2119.0,258.83,258.95,258.57,258.68,2119.0
2022-07-11 14:40:00,258.82,259.25,258.77,258.79,3979.0,258.82,259.25,258.77,258.79,3979.0
2022-07-11 14:45:00,258.81,258.88,257.75,257.75,2732.0,258.81,258.88,257.75,257.75,2732.0
2022-07-11 14:50:00,257.74,258.1,257.59,258.1,2696.0,257.74,258.1,257.59,258.1,2696.0
2022-07-11 14:55:00,258.28,258.28,257.1,257.18,7759.0,258.28,258.28,257.1,257.18,7759.0
2022-07-11 15:00:00,257.24,257.91,256.97,257.61,7437.0,257.24,257.91,256.97,257.61,7437.0
2022-07-11 15:05:00,257.76,258.48,257.76,258.22,5833.0,257.76,258.48,257.76,258.22,5833.0
2022-07-11 15:10:00,258.37,258.39,257.86,257.86,1677.0,258.37,258.39,257.86,257.86,1677.0
2022-07-11 15:15:00,257.94,257.94,257.49,257.93,6952.0,257.94,257.94,257.49,257.93,6952.0
2022-07-11 15:20:00,258.04,258.5,257.89,258.41,4339.0,258.04,258.5,257.89,258.41,4339.0
2022-07-11 15:25:00,258.43,258.58,258.34,258.44,2631.0,258.43,258.58,258.34,258.44,2631.0
2022-07-11 15:30:00,258.42,258.57,258.06,258.06,10353.0,258.42,258.57,258.06,258.06,10353.0
2022-07-11 15:35:00,257.93,258.0,257.31,257.55,6754.0,257.93,258.0,257.31,257.55,6754.0
2022-07-11 15:40:00,257.65,258.42,257.23,257.4,11658.0,257.65,258.42,257.23,257.4,11658.0
2022-07-11 15:45:00,257.56,258.58,257.53,258.39,14404.0,257.56,258.58,257.53,258.39,14404.0
2022-07-11 15:50:00,258.32,258.4,257.4,257.68,16489.0,258.32,258.4,257.4,257.68,16489.0
2022-07-11 15:55:00,257.52,258.04,257.19,257.67,39945.0,257.52,258.04,257.19,257.67,39945.0
2022-07-12 09:30:00,259.28,262.3,259.28,261.16,17407.0,259.28,262.3,259.28,261.16,17407.0
2022-07-12 09:35:00,261.99,265.86,261.15,263.76,10129.0,261.99,265.86,261.15,263.76,10129.0
2022-07-12 09:40:00,263.75,264.62,262.23,262.63,6428.0,263.75,264.62,262.23,262.63,6428.0
2022-07-12 09:45:00,262.3,262.3,259.92,261.99,13446.0,262.3,262.3,259.92,261.99,13446.0
2022-07-12 09:50:00,260.83,263.15,260.21,261.62,3303.0,260.83,263.15,260.21,261.62,3303.0
2022-07-12 09:55:00,262.3,262.3,259.66,259.89,3049.0,262.3,262.3,259.66,259.89,3049.0
2022-07-12 10:00:00,260.16,260.16,258.61,259.27,4034.0,260.16,260.16,258.61,259.27,4034.0
2022-07-12 10:05:00,260.16,260.44,258.38,258.38,3884.0,260.16,260.44,258.38,258.38,3884.0
2022-07-12 10:10:00,259.11,260.23,258.98,259.16,3457.0,259.11,260.23,258.98,259.16,3457.0
2022-07-12 10:15:00,260.13,260.46,258.62,260.16,4053.0,260.13,260.46,258.62,260.16,4053.0
2022-07-12 10:20:00,260.96,261.51,260.07,260.3,2710.0,260.96,261.51,260.07,260.3,2710.0
2022-07-12 10:25:00,260.1,260.2,258.74,258.95,913.0,260.1,260.2,258.74,258.95,913.0
2022-07-12 10:30:00,259.12,260.28,258.83,260.01,3523.0,259.12,260.28,258.83,260.01,3523.0
2022-07-12 10:35:00,260.01,261.11,259.4,259.96,5097.0,260.01,261.11,259.4,259.96,5097.0
2022-07-12 10:40:00,259.03,259.63,257.7,258.63,9423.0,259.03,259.63,257.7,258.63,9423.0
2022-07-12 10:45:00,259.0,259.95,258.01,259.47,8566.0,259.0,259.95,258.01,259.47,8566.0
2022-07-12 10:50:00,259.01,259.34,257.76,259.34,5760.0,259.01,259.34,257.76,259.34,5760.0
2022-07-12 10:55:00,259.99,260.5,259.68,259.85,1492.0,259.99,260.5,259.68,259.85,1492.0
2022-07-12 11:00:00,260.5,261.0,259.81,259.81,2761.0,260.5,261.0,259.81,259.81,2761.0
2022-07-12 11:05:00,259.94,260.53,259.94,260.53,1522.0,259.94,260.53,259.94,260.53,1522.0
2022-07-12 11:10:00,260.98,261.53,260.55,260.95,3782.0,260.98,261.53,260.55,260.95,3782.0
2022-07-12 11:15:00,260.34,260.83,259.41,260.27,1920.0,260.34,260.83,259.41,260.27,1920.0
2022-07-12 11:20:00,259.88,261.92,259.88,261.92,2911.0,259.88,261.92,259.88,261.92,2911.0
2022-07-12 11:25:00,261.54,262.38,261.14,262.06,3230.0,261.54,262.38,261.14,262.06,3230.0
2022-07-12 11:30:00,262.38,262.69,261.87,262.2,2857.0,262.38,262.69,261.87,262.2,2857.0
2022-07-12 11:35:00,262.31,262.31,261.46,261.7,1031.0,262.31,262.31,261.46,261.7,1031.0
2022-07-12 11:40:00,261.43,261.68,261.33,261.33,700.0,261.43,261.68,261.33,261.33,700.0
2022-07-12 11:45:00,261.27,261.28,261.02,261.18,416.0,261.27,261.28,261.02,261.18,416.0
2022-07-12 11:50:00,261.24,261.6,261.01,261.51,2047.0,261.24,261.6,261.01,261.51,2047.0
2022-07-12 11:55:00,261.21,261.8,260.73,261.69,6215.0,261.21,261.8,260.73,261.69,6215.0
2022-07-12 12:00:00,261.93,262.19,261.4,261.96,6108.0,261.93,262.19,261.4,261.96,6108.0
2022-07-12 12:05:00,262.41,262.9,261.53,261.61,6011.0,262.41,262.9,261.53,261.61,6011.0
2022-07-12 12:10:00,261.63,261.98,261.22,261.8,1678.0,261.63,261.98,261.22,261.8,1678.0
2022-07-12 12:15:00,262.24,262.49,262.23,262.44,458.0,262.24,262.49,262.23,262.44,458.0
2022-07-12 12:20:00,262.69,263.08,261.82,263.08,4291.0,262.69,263.08,261.82,263.08,4291.0
2022-07-12 12:25:00,262.96,263.31,262.67,263.17,2228.0,262.96,263.31,262.67,263.17,2228.0
2022-07-12 12:30:00,263.32,263.58,262.84,263.58,2437.0,263.32,263.58,262.84,263.58,2437.0
2022-07-12 12:35:00,263.63,263.73,262.98,263.71,3341.0,263.63,263.73,262.98,263.71,3341.0
2022-07-12 12:40:00,263.72,263.72,262.71,262.75,2828.0,263.72,263.72,262.71,262.75,2828.0
2022-07-12 12:45:00,263.1,263.34,262.94,262.94,1257.0,263.1,263.34,262.94,262.94,1257.0
2022-07-12 12:50:00,262.93,263.0,261.98,262.74,3781.0,262.93,263.0,261.98,262.74,3781.0
2022-07-12 12:55:00,262.61,263.13,262.61,262.75,3529.0,262.61,263.13,262.61,262.75,3529.0
2022-07-12 13:00:00,263.02,263.6,262.26,262.26,4930.0,263.02,263.6,262.26,262.26,4930.0
2022-07-12 13:05:00,262.21,262.21,261.54,261.66,1292.0,262.21,262.21,261.54,261.66,1292.0
2022-07-12 13:10:00,261.77,261.77,261.77,261.77,258.0,261.77,261.77,261.77,261.77,258.0
2022-07-12 13:15:00,261.77,262.0,261.34,261.87,3476.0,261.77,262.0,261.34,261.87,3476.0
2022-07-12 13:20:00,261.72,262.0,261.45,261.72,2028.0,261.72,262.0,261.45,261.72,2028.0
2022-07-12 13:25:00,261.4,261.78,261.4,261.78,699.0,261.4,261.78,261.4,261.78,699.0
2022-07-12 13:30:00,261.78,262.04,261.54,261.96,1747.0,261.78,262.04,261.54,261.96,1747.0
2022-07-12 13:35:00,261.49,262.1,261.49,261.87,1835.0,261.49,262.1,261.49,261.87,1835.0
2022-07-12 13:40:00,261.87,262.18,261.65,261.98,4134.0,261.87,262.18,261.65,261.98,4134.0
2022-07-12 13:45:00,261.74,261.76,261.55,261.75,1103.0,261.74,261.76,261.55,261.75,1103.0
2022-07-12 13:50:00,261.88,262.53,261.81,262.52,900.0,261.88,262.53,261.81,262.52,900.0
2022-07-12 13:55:00,262.5,262.85,262.15,262.21,3980.0,262.5,262.85,262.15,262.21,3980.0
2022-07-12 14:00:00,262.09,262.2,261.56,261.63,3124.0,262.09,262.2,261.56,261.63,3124.0
2022-07-12 14:05:00,261.69,261.69,261.2,261.44,2022.0,261.69,261.69,261.2,261.44,2022.0
2022-07-12 14:10:00,261.56,262.05,261.53,261.78,3772.0,261.56,262.05,261.53,261.78,3772.0
2022-07-12 14:15:00,261.95,262.29,261.62,262.04,4419.0,261.95,262.29,261.62,262.04,4419.0
2022-07-12 14:20:00,262.23,262.25,262.0,262.24,2467.0,262.23,262.25,262.0,262.24,2467.0
2022-07-12 14:25:00,262.49,262.53,262.19,262.21,1504.0,262.49,262.53,262.19,262.21,1504.0
2022-07-12 14:30:00,262.49,262.5,262.0,262.0,2507.0,262.49,262.5,262.0,262.0,2507.0
2022-07-12 14:35:00,262.11,262.54,262.11,262.31,4694.0,262.11,262.54,262.11,262.31,4694.0
2022-07-12 14:40:00,262.25,262.45,262.23,262.31,1701.0,262.25,262.45,262.23,262.31,1701.0
2022-07-12 14:45:00,262.6,262.74,262.21,262.63,3932.0,262.6,262.74,262.21,262.63,3932.0
2022-07-12 14:50:00,262.63,262.79,262.38,262.68,3452.0,262.63,262.79,262.38,262.68,3452.0
2022-07-12 14:55:00,262.57,262.57,261.6,261.79,3192.0,262.57,262.57,261.6,261.79,3192.0
2022-07-12 15:00:00,261.71,261.72,260.11,260.11,2062.0,261.71,261.72,260.11,260.11,2062.0
2022-07-12 15:05:00,259.93,260.09,259.1,259.1,8117.0,259.93,260.09,259.1,259.1,8117.0
2022-07-12 15:10:00,259.39,260.49,259.39,260.37,6338.0,259.39,260.49,259.39,260.37,6338.0
2022-07-12 15:15:00,260.26,260.44,259.51,259.66,6679.0,260.26,260.44,259.51,259.66,6679.0
2022-07-12 15:20:00,259.93,259.93,259.03,259.03,4270.0,259.93,259.93,259.03,259.03,4270.0
2022-07-12 15:25:00,259.19,259.93,258.64,259.75,10100.0,259.19,259.93,258.64,259.75,10100.0
2022-07-12 15:30:00,259.87,260.13,259.23,259.23,11768.0,259.87,260.13,259.23,259.23,11768.0
2022-07-12 15:35:00,259.06,259.9,259.05,259.9,12843.0,259.06,259.9,259.05,259.9,12843.0
2022-07-12 15:40:00,259.82,260.16,259.54,260.16,12651.0,259.82,260.16,259.54,260.16,12651.0
2022-07-12 15:45:00,260.11,260.87,260.09,260.7,19891.0,260.11,260.87,260.09,260.7,19891.0
2022-07-12 15:50:00,260.6,261.16,260.3,260.87,12906.0,260.6,261.16,260.3,260.87,12906.0
2022-07-12 15:55:00,261.06,261.65,260.89,261.62,29409.0,261.06,261.65,260.89,261.62,29409.0
2022-07-13 09:30:00,256.24,258.84,256.24,258.84,5775.0,256.24,258.84,256.24,258.84,5775.0
2022-07-13 09:35:00,258.24,260.08,256.48,259.92,8991.0,258.24,260.08,256.48,259.92,8991.0
2022-07-13 09:40:00,261.86,262.83,259.41,259.41,3659.0,261.86,262.83,259.41,259.41,3659.0
2022-07-13 09:45:00,259.09,264.84,259.09,264.83,13863.0,259.09,264.84,259.09,264.83,13863.0
2022-07-13 09:50:00,264.91,265.71,263.16,263.66,13178.0,264.91,265.71,263.16,263.66,13178.0
2022-07-13 09:55:00,263.66,265.05,262.63,263.5,9873.0,263.66,265.05,262.63,263.5,9873.0
2022-07-13 10:00:00,262.59,262.59,261.64,262.17,3178.0,262.59,262.59,261.64,262.17,3178.0
2022-07-13 10:05:00,261.68,262.59,259.18,259.18,5682.0,261.68,262.59,259.18,259.18,5682.0
2022-07-13 10:10:00,260.0,262.0,259.85,261.36,4752.0,260.0,262.0,259.85,261.36,4752.0
2022-07-13 10:15:00,261.0,261.0,258.27,258.27,6854.0,261.0,261.0,258.27,258.27,6854.0
2022-07-13 10:20:00,258.0,259.69,257.64,258.98,4303.0,258.0,259.69,257.64,258.98,4303.0
2022-07-13 10:25:00,259.0,261.53,259.0,261.53,2968.0,259.0,261.53,259.0,261.53,2968.0
2022-07-13 10:30:00,261.0,263.66,261.0,262.98,5257.0,261.0,263.66,261.0,262.98,5257.0
2022-07-13 10:35:00,262.97,263.3,262.19,262.93,1863.0,262.97,263.3,262.19,262.93,1863.0
2022-07-13 10:40:00,262.94,264.32,262.36,264.02,2401.0,262.94,264.32,262.36,264.02,2401.0
2022-07-13 10:45:00,264.2,265.12,263.67,264.9,2956.0,264.2,265.12,263.67,264.9,2956.0
2022-07-13 10:50:00,265.0,265.99,263.89,263.96,5211.0,265.0,265.99,263.89,263.96,5211.0
2022-07-13 10:55:00,264.39,264.87,264.39,264.42,2722.0,264.39,264.87,264.39,264.42,2722.0
2022-07-13 11:00:00,264.78,264.94,264.15,264.6,5074.0,264.78,264.94,264.15,264.6,5074.0
2022-07-13 11:05:00,264.38,265.72,263.63,264.25,14698.0,264.38,265.72,263.63,264.25,14698.0
2022-07-13 11:10:00,264.08,265.11,264.08,264.36,5670.0,264.08,265.11,264.08,264.36,5670.0
2022-07-13 11:15:00,264.55,264.74,262.87,262.96,5010.0,264.55,264.74,262.87,262.96,5010.0
2022-07-13 11:20:00,263.04,263.35,262.37,262.42,6715.0,263.04,263.35,262.37,262.42,6715.0
2022-07-13 11:25:00,262.31,262.48,261.15,261.69,10208.0,262.31,262.48,261.15,261.69,10208.0
2022-07-13 11:30:00,261.68,262.98,261.51,261.84,4138.0,261.68,262.98,261.51,261.84,4138.0
2022-07-13 11:35:00,261.69,262.04,261.56,261.99,2329.0,261.69,262.04,261.56,261.99,2329.0
2022-07-13 11:40:00,262.03,262.64,261.76,261.9,4200.0,262.03,262.64,261.76,261.9,4200.0
2022-07-13 11:45:00,261.57,262.35,261.5,262.35,1300.0,261.57,262.35,261.5,262.35,1300.0
2022-07-13 11:50:00,262.78,263.5,262.45,262.46,6515.0,262.78,263.5,262.45,262.46,6515.0
2022-07-13 11:55:00,262.51,263.0,262.0,262.54,6687.0,262.51,263.0,262.0,262.54,6687.0
2022-07-13 12:00:00,262.54,262.54,261.96,262.49,1359.0,262.54,262.54,261.96,262.49,1359.0
2022-07-13 12:05:00,262.35,263.02,262.34,262.65,2552.0,262.35,263.02,262.34,262.65,2552.0
2022-07-13 12:10:00,262.71,262.71,261.74,261.74,700.0,262.71,262.71,261.74,261.74,700.0
2022-07-13 12:15:00,261.3,262.07,261.3,262.07,3034.0,261.3,262.07,261.3,262.07,3034.0
2022-07-13 12:20:00,261.89,262.24,261.5,262.24,1700.0,261.89,262.24,261.5,262.24,1700.0
2022-07-13 12:25:00,262.04,262.54,261.79,262.54,2160.0,262.04,262.54,261.79,262.54,2160.0
2022-07-13 12:30:00,262.36,262.68,261.99,262.6,2175.0,262.36,262.68,261.99,262.6,2175.0
2022-07-13 12:35:00,262.13,262.91,262.13,262.91,627.0,262.13,262.91,262.13,262.91,627.0
2022-07-13 12:40:00,262.72,262.82,262.65,262.82,800.0,262.72,262.82,262.65,262.82,800.0
2022-07-13 12:45:00,262.86,263.19,262.46,263.19,2730.0,262.86,263.19,262.46,263.19,2730.0
2022-07-13 12:50:00,263.33,263.64,263.11,263.64,1409.0,263.33,263.64,263.11,263.64,1409.0
2022-07-13 12:55:00,263.44,263.88,263.12,263.88,1994.0,263.44,263.88,263.12,263.88,1994.0
2022-07-13 13:00:00,263.91,264.95,263.68,264.79,3899.0,263.91,264.95,263.68,264.79,3899.0
2022-07-13 13:05:00,264.95,264.99,264.12,264.12,1615.0,264.95,264.99,264.12,264.12,1615.0
2022-07-13 13:10:00,264.09,264.69,264.09,264.58,1300.0,264.09,264.69,264.09,264.58,1300.0
2022-07-13 13:15:00,264.73,264.96,263.82,263.82,4336.0,264.73,264.96,263.82,263.82,4336.0
2022-07-13 13:20:00,264.58,265.1,264.43,264.71,1800.0,264.58,265.1,264.43,264.71,1800.0
2022-07-13 13:25:00,265.19,266.19,265.04,266.04,6461.0,265.19,266.19,265.04,266.04,6461.0
2022-07-13 13:30:00,266.05,266.1,265.37,265.43,3228.0,266.05,266.1,265.37,265.43,3228.0
2022-07-13 13:35:00,265.58,265.8,265.11,265.11,2256.0,265.58,265.8,265.11,265.11,2256.0
2022-07-13 13:40:00,265.19,266.34,265.19,266.06,2828.0,265.19,266.34,265.19,266.06,2828.0
2022-07-13 13:45:00,266.34,266.85,266.3,266.71,2404.0,266.34,266.85,266.3,266.71,2404.0
2022-07-13 13:50:00,266.79,266.79,266.0,266.0,1042.0,266.79,266.79,266.0,266.0,1042.0
2022-07-13 13:55:00,265.85,266.76,265.85,266.62,2700.0,265.85,266.76,265.85,266.62,2700.0
2022-07-13 14:00:00,266.45,266.45,264.29,264.36,2109.0,266.45,266.45,264.29,264.36,2109.0
2022-07-13 14:05:00,264.38,264.92,264.38,264.68,1300.0,264.38,264.92,264.38,264.68,1300.0
2022-07-13 14:10:00,264.5,265.29,264.5,265.23,1636.0,264.5,265.29,264.5,265.23,1636.0
2022-07-13 14:15:00,264.93,265.07,264.46,265.07,2026.0,264.93,265.07,264.46,265.07,2026.0
2022-07-13 14:20:00,265.01,265.3,264.78,265.3,1128.0,265.01,265.3,264.78,265.3,1128.0
2022-07-13 14:25:00,265.2,265.58,265.1,265.25,1592.0,265.2,265.58,265.1,265.25,1592.0
2022-07-13 14:30:00,265.53,265.8,265.11,265.42,2800.0,265.53,265.8,265.11,265.42,2800.0
2022-07-13 14:35:00,265.48,265.48,264.87,265.29,1200.0,265.48,265.48,264.87,265.29,1200.0
2022-07-13 14:40:00,265.36,265.36,264.83,264.83,2015.0,265.36,265.36,264.83,264.83,2015.0
2022-07-13 14:45:00,265.03,265.26,264.84,264.96,1467.0,265.03,265.26,264.84,264.96,1467.0
2022-07-13 14:50:00,264.85,265.01,264.33,264.33,1800.0,264.85,265.01,264.33,264.33,1800.0
2022-07-13 14:55:00,264.3,264.91,263.96,264.91,2752.0,264.3,264.91,263.96,264.91,2752.0
2022-07-13 15:00:00,264.9,265.16,264.63,265.16,2122.0,264.9,265.16,264.63,265.16,2122.0
2022-07-13 15:05:00,265.14,265.23,264.45,264.45,1426.0,265.14,265.23,264.45,264.45,1426.0
2022-07-13 15:10:00,264.69,265.07,264.57,264.94,1900.0,264.69,265.07,264.57,264.94,1900.0
2022-07-13 15:15:00,265.08,265.08,264.28,264.28,800.0,265.08,265.08,264.28,264.28,800.0
2022-07-13 15:20:00,264.41,264.41,263.43,263.43,1838.0,264.41,264.41,263.43,263.43,1838.0
2022-07-13 15:25:00,263.41,263.41,262.88,263.04,4986.0,263.41,263.41,262.88,263.04,4986.0
2022-07-13 15:30:00,263.0,263.02,261.72,261.72,8977.0,263.0,263.02,261.72,261.72,8977.0
2022-07-13 15:35:00,261.57,263.03,261.54,262.87,5790.0,261.57,263.03,261.54,262.87,5790.0
2022-07-13 15:40:00,262.6,263.29,262.47,262.93,10422.0,262.6,263.29,262.47,262.93,10422.0
2022-07-13 15:45:00,262.8,263.12,262.53,262.55,7352.0,262.8,263.12,262.53,262.55,7352.0
2022-07-13 15:50:00,262.55,262.7,261.97,262.53,15568.0,262.55,262.7,261.97,262.53,15568.0
2022-07-13 15:55:00,262.39,263.0,261.95,262.15,29814.0,262.39,263.0,261.95,262.15,29814.0
2022-07-14 09:30:00,259.5,261.25,257.04,258.44,26348.0,259.5,261.25,257.04,258.44,26348.0
2022-07-14 09:35:00,258.02,259.33,256.35,257.19,7186.0,258.02,259.33,256.35,257.19,7186.0
2022-07-14 09:40:00,257.77,258.78,256.56,256.62,13114.0,257.77,258.78,256.56,256.62,13114.0
2022-07-14 09:45:00,256.61,259.01,256.61,259.0,12331.0,256.61,259.01,256.61,259.0,12331.0
2022-07-14 09:50:00,259.02,259.32,257.69,258.11,8385.0,259.02,259.32,257.69,258.11,8385.0
2022-07-14 09:55:00,258.11,258.51,256.26,256.26,6394.0,258.11,258.51,256.26,256.26,6394.0
2022-07-14 10:00:00,256.26,256.26,254.44,255.29,15496.0,256.26,256.26,254.44,255.29,15496.0
2022-07-14 10:05:00,255.65,255.65,253.43,253.93,25375.0,255.65,255.65,253.43,253.93,25375.0
2022-07-14 10:10:00,254.29,254.84,253.85,254.55,33737.0,254.29,254.84,253.85,254.55,33737.0
2022-07-14 10:15:00,254.5,255.01,253.05,253.41,46248.0,254.5,255.01,253.05,253.41,46248.0
2022-07-14 10:20:00,253.44,254.72,253.44,254.51,4839.0,253.44,254.72,253.44,254.51,4839.0
2022-07-14 10:25:00,254.3,254.66,254.03,254.5,6726.0,254.3,254.66,254.03,254.5,6726.0
2022-07-14 10:30:00,254.5,255.83,254.29,254.66,33101.0,254.5,255.83,254.29,254.66,33101.0
2022-07-14 10:35:00,254.09,254.46,252.74,253.65,13766.0,254.09,254.46,252.74,253.65,13766.0
2022-07-14 10:40:00,253.65,254.87,253.39,253.39,7502.0,253.65,254.87,253.39,253.39,7502.0
2022-07-14 10:45:00,253.24,253.46,252.01,252.01,5043.0,253.24,253.46,252.01,252.01,5043.0
2022-07-14 10:50:00,252.66,253.73,252.18,253.36,3270.0,252.66,253.73,252.18,253.36,3270.0
2022-07-14 10:55:00,253.05,253.16,251.5,251.78,11044.0,253.05,253.16,251.5,251.78,11044.0
2022-07-14 11:00:00,251.78,252.89,251.26,252.12,17765.0,251.78,252.89,251.26,252.12,17765.0
2022-07-14 11:05:00,251.92,252.45,251.64,251.67,12038.0,251.92,252.45,251.64,251.67,12038.0
2022-07-14 11:10:00,252.14,252.3,250.83,250.85,10451.0,252.14,252.3,250.83,250.85,10451.0
2022-07-14 11:15:00,250.65,252.01,250.3,252.0,4005.0,250.65,252.01,250.3,252.0,4005.0
2022-07-14 11:20:00,252.02,253.15,251.76,252.47,7107.0,252.02,253.15,251.76,252.47,7107.0
2022-07-14 11:25:00,252.15,253.09,252.15,253.0,5237.0,252.15,253.09,252.15,253.0,5237.0
2022-07-14 11:30:00,253.11,253.18,252.03,252.21,8123.0,253.11,253.18,252.03,252.21,8123.0
2022-07-14 11:35:00,252.26,253.39,251.81,253.39,3307.0,252.26,253.39,251.81,253.39,3307.0
2022-07-14 11:40:00,254.0,255.43,253.58,255.14,8898.0,254.0,255.43,253.58,255.14,8898.0
2022-07-14 11:45:00,255.0,255.42,254.84,255.42,2341.0,255.0,255.42,254.84,255.42,2341.0
2022-07-14 11:50:00,255.42,255.74,255.32,255.33,4001.0,255.42,255.74,255.32,255.33,4001.0
2022-07-14 11:55:00,255.62,255.64,254.52,255.59,4895.0,255.62,255.64,254.52,255.59,4895.0
2022-07-14 12:00:00,255.44,255.68,254.34,254.36,5911.0,255.44,255.68,254.34,254.36,5911.0
2022-07-14 12:05:00,254.55,254.55,253.05,253.28,10913.0,254.55,254.55,253.05,253.28,10913.0
2022-07-14 12:10:00,253.25,254.15,253.2,254.12,3132.0,253.25,254.15,253.2,254.12,3132.0
2022-07-14 12:15:00,254.12,254.77,253.72,254.35,4276.0,254.12,254.77,253.72,254.35,4276.0
2022-07-14 12:20:00,254.57,254.58,254.24,254.25,1510.0,254.57,254.58,254.24,254.25,1510.0
2022-07-14 12:25:00,254.02,254.06,253.31,253.31,2612.0,254.02,254.06,253.31,253.31,2612.0
2022-07-14 12:30:00,253.55,254.18,253.54,253.85,2573.0,253.55,254.18,253.54,253.85,2573.0
2022-07-14 12:35:00,253.95,253.96,253.29,253.76,1550.0,253.95,253.96,253.29,253.76,1550.0
2022-07-14 12:40:00,253.46,253.46,252.67,252.67,2900.0,253.46,253.46,252.67,252.67,2900.0
2022-07-14 12:45:00,253.28,253.5,251.89,251.89,6413.0,253.28,253.5,251.89,251.89,6413.0
2022-07-14 12:50:00,251.83,252.69,251.8,252.58,2349.0,251.83,252.69,251.8,252.58,2349.0
2022-07-14 12:55:00,252.54,253.5,252.54,253.49,2900.0,252.54,253.5,252.54,253.49,2900.0
2022-07-14 13:00:00,253.57,253.57,252.47,252.47,3584.0,253.57,253.57,252.47,252.47,3584.0
2022-07-14 13:05:00,252.47,253.43,252.27,253.35,2740.0,252.47,253.43,252.27,253.35,2740.0
2022-07-14 13:10:00,253.24,253.73,252.94,253.53,1168.0,253.24,253.73,252.94,253.53,1168.0
2022-07-14 13:15:00,253.42,254.22,253.42,254.14,2982.0,253.42,254.22,253.42,254.14,2982.0
2022-07-14 13:20:00,254.41,254.81,254.41,254.51,4326.0,254.41,254.81,254.41,254.51,4326.0
2022-07-14 13:25:00,254.56,255.28,254.48,254.98,5051.0,254.56,255.28,254.48,254.98,5051.0
2022-07-14 13:30:00,254.66,254.95,254.49,254.7,5957.0,254.66,254.95,254.49,254.7,5957.0
2022-07-14 13:35:00,254.66,255.4,254.59,255.4,2188.0,254.66,255.4,254.59,255.4,2188.0
2022-07-14 13:40:00,255.56,255.97,255.56,255.66,3047.0,255.56,255.97,255.56,255.66,3047.0
2022-07-14 13:45:00,255.52,255.83,255.52,255.83,1795.0,255.52,255.83,255.52,255.83,1795.0
2022-07-14 13:50:00,255.89,256.07,254.98,255.26,3541.0,255.89,256.07,254.98,255.26,3541.0
2022-07-14 13:55:00,255.28,255.64,255.09,255.26,2034.0,255.28,255.64,255.09,255.26,2034.0
2022-07-14 14:00:00,255.12,255.19,254.56,255.15,4992.0,255.12,255.19,254.56,255.15,4992.0
2022-07-14 14:05:00,255.08,255.4,254.64,255.19,2000.0,255.08,255.4,254.64,255.19,2000.0
2022-07-14 14:10:00,254.99,254.99,254.77,254.9,300.0,254.99,254.99,254.77,254.9,300.0
2022-07-14 14:15:00,254.9,255.6,254.67,255.6,1823.0,254.9,255.6,254.67,255.6,1823.0
2022-07-14 14:20:00,255.9,256.5,255.7,255.8,6176.0,255.9,256.5,255.7,255.8,6176.0
2022-07-14 14:25:00,256.09,256.13,255.48,255.75,2073.0,256.09,256.13,255.48,255.75,2073.0
2022-07-14 14:30:00,256.04,256.24,255.79,256.12,1540.0,256.04,256.24,255.79,256.12,1540.0
2022-07-14 14:35:00,256.45,256.51,255.85,256.11,3905.0,256.45,256.51,255.85,256.11,3905.0
2022-07-14 14:40:00,255.97,256.03,254.47,254.51,5934.0,255.97,256.03,254.47,254.51,5934.0
2022-07-14 14:45:00,254.52,255.01,254.26,255.01,4479.0,254.52,255.01,254.26,255.01,4479.0
2022-07-14 14:50:00,254.94,254.94,254.16,254.33,5959.0,254.94,254.94,254.16,254.33,5959.0
2022-07-14 14:55:00,254.41,255.25,254.4,255.04,4608.0,254.41,255.25,254.4,255.04,4608.0
2022-07-14 15:00:00,255.13,255.24,254.84,254.97,5124.0,255.13,255.24,254.84,254.97,5124.0
2022-07-14 15:05:00,255.07,255.1,254.84,254.84,3712.0,255.07,255.1,254.84,254.84,3712.0
2022-07-14 15:10:00,254.83,255.1,254.4,255.1,3782.0,254.83,255.1,254.4,255.1,3782.0
2022-07-14 15:15:00,255.02,255.13,254.57,255.13,6459.0,255.02,255.13,254.57,255.13,6459.0
2022-07-14 15:20:00,255.04,255.68,254.99,255.66,5600.0,255.04,255.68,254.99,255.66,5600.0
2022-07-14 15:25:00,255.59,255.78,255.42,255.68,3193.0,255.59,255.78,255.42,255.68,3193.0
2022-07-14 15:30:00,255.83,257.16,255.76,256.03,12609.0,255.83,257.16,255.76,256.03,12609.0
2022-07-14 15:35:00,255.78,255.78,255.12,255.21,6626.0,255.78,255.78,255.12,255.21,6626.0
2022-07-14 15:40:00,255.17,255.52,254.92,255.32,10385.0,255.17,255.52,254.92,255.32,10385.0
2022-07-14 15:45:00,255.22,255.32,254.35,255.2,13343.0,255.22,255.32,254.35,255.2,13343.0
2022-07-14 15:50:00,255.13,255.41,254.54,254.87,12004.0,255.13,255.41,254.54,254.87,12004.0
2022-07-14 15:55:00,255.0,255.65,254.99,255.49,36793.0,255.0,255.65,254.99,255.49,36793.0
2022-07-15 09:30:00,258.38,260.34,258.25,260.19,12001.0,258.38,260.34,258.25,260.19,12001.0
2022-07-15 09:35:00,260.3,263.12,260.29,262.94,6574.0,260.3,263.12,260.29,262.94,6574.0
2022-07-15 09:40:00,262.64,264.64,262.64,263.6,7024.0,262.64,264.64,262.64,263.6,7024.0
2022-07-15 09:45:00,263.59,263.72,261.34,261.37,13085.0,263.59,263.72,261.34,261.37,13085.0
2022-07-15 09:50:00,261.38,261.38,259.32,259.69,8286.0,261.38,261.38,259.32,259.69,8286.0
2022-07-15 09:55:00,260.13,260.85,258.6,260.02,9036.0,260.13,260.85,258.6,260.02,9036.0
2022-07-15 10:00:00,260.44,263.22,260.44,261.89,6065.0,260.44,263.22,260.44,261.89,6065.0
2022-07-15 10:05:00,262.53,262.98,262.0,262.74,6251.0,262.53,262.98,262.0,262.74,6251.0
2022-07-15 10:10:00,262.81,264.18,262.43,263.64,3683.0,262.81,264.18,262.43,263.64,3683.0
2022-07-15 10:15:00,263.92,264.25,262.97,262.97,5342.0,263.92,264.25,262.97,262.97,5342.0
2022-07-15 10:20:00,261.67,263.52,261.22,263.52,3542.0,261.67,263.52,261.22,263.52,3542.0
2022-07-15 10:25:00,264.16,265.27,264.15,265.27,2748.0,264.16,265.27,264.15,265.27,2748.0
2022-07-15 10:30:00,265.46,265.81,265.04,265.04,6009.0,265.46,265.81,265.04,265.04,6009.0
2022-07-15 10:35:00,265.03,265.05,264.04,264.04,4248.0,265.03,265.05,264.04,264.04,4248.0
2022-07-15 10:40:00,263.88,265.0,263.88,264.52,2610.0,263.88,265.0,263.88,264.52,2610.0
2022-07-15 10:45:00,264.7,265.75,264.5,265.32,3294.0,264.7,265.75,264.5,265.32,3294.0
2022-07-15 10:50:00,265.3,266.13,265.29,265.62,2343.0,265.3,266.13,265.29,265.62,2343.0
2022-07-15 10:55:00,265.69,266.56,265.69,266.35,2114.0,265.69,266.56,265.69,266.35,2114.0
2022-07-15 11:00:00,265.96,266.55,265.77,266.07,2900.0,265.96,266.55,265.77,266.07,2900.0
2022-07-15 11:05:00,266.44,267.21,266.36,266.88,1904.0,266.44,267.21,266.36,266.88,1904.0
2022-07-15 11:10:00,266.83,266.85,266.6,266.85,3310.0,266.83,266.85,266.6,266.85,3310.0
2022-07-15 11:15:00,267.09,267.72,267.07,267.4,4449.0,267.09,267.72,267.07,267.4,4449.0
2022-07-15 11:20:00,267.74,268.77,267.7,268.77,2722.0,267.74,268.77,267.7,268.77,2722.0
2022-07-15 11:25:00,268.63,269.23,268.3,268.3,5547.0,268.63,269.23,268.3,268.3,5547.0
2022-07-15 11:30:00,268.29,268.6,268.23,268.53,2557.0,268.29,268.6,268.23,268.53,2557.0
2022-07-15 11:35:00,268.17,268.17,267.44,267.56,5298.0,268.17,268.17,267.44,267.56,5298.0
2022-07-15 11:40:00,267.48,267.74,266.99,267.42,5705.0,267.48,267.74,266.99,267.42,5705.0
2022-07-15 11:45:00,267.48,268.16,267.48,268.16,4480.0,267.48,268.16,267.48,268.16,4480.0
2022-07-15 11:50:00,268.0,269.45,268.0,269.0,5481.0,268.0,269.45,268.0,269.0,5481.0
2022-07-15 11:55:00,269.11,269.85,269.11,269.53,4559.0,269.11,269.85,269.11,269.53,4559.0
2022-07-15 12:00:00,269.67,270.35,268.76,270.0,7442.0,269.67,270.35,268.76,270.0,7442.0
2022-07-15 12:05:00,269.98,270.27,269.81,269.86,3290.0,269.98,270.27,269.81,269.86,3290.0
2022-07-15 12:10:00,269.85,269.85,269.08,269.4,4853.0,269.85,269.85,269.08,269.4,4853.0
2022-07-15 12:15:00,269.38,269.47,268.81,269.23,3190.0,269.38,269.47,268.81,269.23,3190.0
2022-07-15 12:20:00,269.34,269.34,268.26,268.71,10432.0,269.34,269.34,268.26,268.71,10432.0
2022-07-15 12:25:00,268.63,269.48,268.51,269.37,10289.0,268.63,269.48,268.51,269.37,10289.0
2022-07-15 12:30:00,269.33,269.37,268.66,269.0,8036.0,269.33,269.37,268.66,269.0,8036.0
2022-07-15 12:35:00,268.45,268.68,268.18,268.4,3396.0,268.45,268.68,268.18,268.4,3396.0
2022-07-15 12:40:00,268.58,269.05,268.15,268.85,6070.0,268.58,269.05,268.15,268.85,6070.0
2022-07-15 12:45:00,268.74,269.13,268.73,269.12,7455.0,268.74,269.13,268.73,269.12,7455.0
2022-07-15 12:50:00,269.12,269.2,268.71,269.2,4748.0,269.12,269.2,268.71,269.2,4748.0
2022-07-15 12:55:00,269.09,269.53,268.78,268.8,11546.0,269.09,269.53,268.78,268.8,11546.0
2022-07-15 13:00:00,268.73,269.03,268.64,268.75,2223.0,268.73,269.03,268.64,268.75,2223.0
2022-07-15 13:05:00,268.77,268.82,268.52,268.59,3191.0,268.77,268.82,268.52,268.59,3191.0
2022-07-15 13:10:00,268.72,269.4,268.72,269.25,1478.0,268.72,269.4,268.72,269.25,1478.0
2022-07-15 13:15:00,269.12,269.24,268.92,269.12,2765.0,269.12,269.24,268.92,269.12,2765.0
2022-07-15 13:20:00,269.38,269.45,269.09,269.26,3159.0,269.38,269.45,269.09,269.26,3159.0
2022-07-15 13:25:00,269.25,269.79,269.21,269.79,10660.0,269.25,269.79,269.21,269.79,10660.0
2022-07-15 13:30:00,269.87,270.37,269.84,270.37,2851.0,269.87,270.37,269.84,270.37,2851.0
2022-07-15 13:35:00,270.26,270.34,269.18,269.21,5403.0,270.26,270.34,269.18,269.21,5403.0
2022-07-15 13:40:00,269.26,270.09,269.26,270.09,1700.0,269.26,270.09,269.26,270.09,1700.0
2022-07-15 13:45:00,269.89,270.35,269.89,270.0,2305.0,269.89,270.35,269.89,270.0,2305.0
2022-07-15 13:50:00,270.0,270.4,269.82,269.82,3418.0,270.0,270.4,269.82,269.82,3418.0
2022-07-15 13:55:00,269.65,270.14,269.62,270.14,2421.0,269.65,270.14,269.62,270.14,2421.0
2022-07-15 14:00:00,270.14,270.28,269.23,269.61,7798.0,270.14,270.28,269.23,269.61,7798.0
2022-07-15 14:05:00,269.58,269.94,269.39,269.39,5093.0,269.58,269.94,269.39,269.39,5093.0
2022-07-15 14:10:00,269.58,269.61,268.26,268.4,6598.0,269.58,269.61,268.26,268.4,6598.0
2022-07-15 14:15:00,268.32,268.56,267.64,267.64,6220.0,268.32,268.56,267.64,267.64,6220.0
2022-07-15 14:20:00,267.58,267.78,267.5,267.75,2071.0,267.58,267.78,267.5,267.75,2071.0
2022-07-15 14:25:00,267.75,267.98,266.81,267.77,8766.0,267.75,267.98,266.81,267.77,8766.0
2022-07-15 14:30:00,267.86,267.97,267.4,267.69,4300.0,267.86,267.97,267.4,267.69,4300.0
2022-07-15 14:35:00,267.84,268.46,267.83,268.27,2219.0,267.84,268.46,267.83,268.27,2219.0
2022-07-15 14:40:00,268.27,268.58,268.27,268.53,2098.0,268.27,268.58,268.27,268.53,2098.0
2022-07-15 14:45:00,268.63,269.46,268.33,269.0,4018.0,268.63,269.46,268.33,269.0,4018.0
2022-07-15 14:50:00,269.04,269.29,268.74,269.0,5974.0,269.04,269.29,268.74,269.0,5974.0
2022-07-15 14:55:00,268.83,268.9,268.49,268.49,4048.0,268.83,268.9,268.49,268.49,4048.0
2022-07-15 15:00:00,268.45,268.92,268.23,268.92,2871.0,268.45,268.92,268.23,268.92,2871.0
2022-07-15 15:05:00,269.01,269.19,268.76,268.76,3955.0,269.01,269.19,268.76,268.76,3955.0
2022-07-15 15:10:00,268.74,269.03,268.66,268.67,3083.0,268.74,269.03,268.66,268.67,3083.0
2022-07-15 15:15:00,268.67,268.84,268.5,268.5,4810.0,268.67,268.84,268.5,268.5,4810.0
2022-07-15 15:20:00,268.65,268.84,268.49,268.54,7633.0,268.65,268.84,268.49,268.54,7633.0
2022-07-15 15:25:00,268.47,268.81,268.33,268.41,11044.0,268.47,268.81,268.33,268.41,11044.0
2022-07-15 15:30:00,268.49,268.53,268.25,268.49,11814.0,268.49,268.53,268.25,268.49,11814.0
2022-07-15 15:35:00,268.51,268.78,268.27,268.74,10491.0,268.51,268.78,268.27,268.74,10491.0
2022-07-15 15:40:00,268.74,268.74,267.35,268.1,29261.0,268.74,268.74,267.35,268.1,29261.0
2022-07-15 15:45:00,268.05,268.05,266.65,266.9,13004.0,268.05,268.05,266.65,266.9,13004.0
2022-07-15 15:50:00,266.99,267.78,266.83,267.77,13937.0,266.99,267.78,266.83,267.77,13937.0
2022-07-15 15:55:00,267.66,267.97,266.81,267.43,62527.0,267.66,267.97,266.81,267.43,62527.0
2022-07-18 09:30:00,268.3,271.5,268.3,268.89,22353.0,268.3,271.5,268.3,268.89,22353.0
2022-07-18 09:35:00,269.46,269.9,267.15,267.15,6160.0,269.46,269.9,267.15,267.15,6160.0
2022-07-18 09:40:00,267.21,268.08,265.83,267.0,7756.0,267.21,268.08,265.83,267.0,7756.0
2022-07-18 09:45:00,266.11,267.68,264.29,264.67,13723.0,266.11,267.68,264.29,264.67,13723.0
2022-07-18 09:50:00,264.9,265.73,264.05,265.6,3248.0,264.9,265.73,264.05,265.6,3248.0
2022-07-18 09:55:00,266.0,266.98,266.0,266.0,1603.0,266.0,266.98,266.0,266.0,1603.0
2022-07-18 10:00:00,264.71,265.23,263.01,263.61,6713.0,264.71,265.23,263.01,263.61,6713.0
2022-07-18 10:05:00,263.36,264.0,262.7,263.61,5477.0,263.36,264.0,262.7,263.61,5477.0
2022-07-18 10:10:00,263.7,263.7,262.08,263.38,4029.0,263.7,263.7,262.08,263.38,4029.0
2022-07-18 10:15:00,263.25,263.74,263.21,263.37,2545.0,263.25,263.74,263.21,263.37,2545.0
2022-07-18 10:20:00,263.55,264.23,262.6,263.44,3287.0,263.55,264.23,262.6,263.44,3287.0
2022-07-18 10:25:00,262.87,263.0,262.44,262.95,3557.0,262.87,263.0,262.44,262.95,3557.0
2022-07-18 10:30:00,262.58,263.58,262.58,263.58,3149.0,262.58,263.58,262.58,263.58,3149.0
2022-07-18 10:35:00,264.0,264.01,263.16,264.01,6502.0,264.0,264.01,263.16,264.01,6502.0
2022-07-18 10:40:00,264.06,265.09,263.1,263.33,11320.0,264.06,265.09,263.1,263.33,11320.0
2022-07-18 10:45:00,263.05,263.11,262.29,262.3,2115.0,263.05,263.11,262.29,262.3,2115.0
2022-07-18 10:50:00,262.87,263.4,262.24,263.31,2154.0,262.87,263.4,262.24,263.31,2154.0
2022-07-18 10:55:00,263.21,263.89,262.95,263.66,3656.0,263.21,263.89,262.95,263.66,3656.0
2022-07-18 11:00:00,263.89,264.02,263.55,264.01,1166.0,263.89,264.02,263.55,264.01,1166.0
2022-07-18 11:05:00,264.11,264.46,264.1,264.3,900.0,264.11,264.46,264.1,264.3,900.0
2022-07-18 11:10:00,264.47,264.64,263.64,263.64,1529.0,264.47,264.64,263.64,263.64,1529.0
2022-07-18 11:15:00,263.97,263.99,263.18,263.43,2588.0,263.97,263.99,263.18,263.43,2588.0
2022-07-18 11:20:00,263.43,264.45,263.43,264.44,3357.0,263.43,264.45,263.43,264.44,3357.0
2022-07-18 11:25:00,264.37,265.18,264.37,264.85,6878.0,264.37,265.18,264.37,264.85,6878.0
2022-07-18 11:30:00,264.9,265.43,264.5,265.25,5098.0,264.9,265.43,264.5,265.25,5098.0
2022-07-18 11:35:00,265.28,266.0,265.28,265.42,5725.0,265.28,266.0,265.28,265.42,5725.0
2022-07-18 11:40:00,265.69,265.76,265.28,265.75,5731.0,265.69,265.76,265.28,265.75,5731.0
2022-07-18 11:45:00,265.77,265.92,264.86,265.06,2049.0,265.77,265.92,264.86,265.06,2049.0
2022-07-18 11:50:00,264.83,265.39,264.36,265.38,4886.0,264.83,265.39,264.36,265.38,4886.0
2022-07-18 11:55:00,265.17,265.34,264.97,265.06,1520.0,265.17,265.34,264.97,265.06,1520.0
2022-07-18 12:00:00,265.09,265.9,265.0,265.07,11928.0,265.09,265.9,265.0,265.07,11928.0
2022-07-18 12:05:00,265.05,265.32,264.55,264.55,2900.0,265.05,265.32,264.55,264.55,2900.0
2022-07-18 12:10:00,264.68,264.95,263.94,264.06,4540.0,264.68,264.95,263.94,264.06,4540.0
2022-07-18 12:15:00,263.75,263.89,263.41,263.44,1627.0,263.75,263.89,263.41,263.44,1627.0
2022-07-18 12:20:00,263.31,263.81,263.3,263.65,3678.0,263.31,263.81,263.3,263.65,3678.0
2022-07-18 12:25:00,263.48,263.48,263.0,263.04,1200.0,263.48,263.48,263.0,263.04,1200.0
2022-07-18 12:30:00,263.14,263.14,262.02,262.04,5723.0,263.14,263.14,262.02,262.04,5723.0
2022-07-18 12:35:00,262.0,262.93,261.83,262.93,3104.0,262.0,262.93,261.83,262.93,3104.0
2022-07-18 12:40:00,262.59,262.77,262.39,262.4,1400.0,262.59,262.77,262.39,262.4,1400.0
2022-07-18 12:45:00,262.49,262.66,261.83,261.96,4871.0,262.49,262.66,261.83,261.96,4871.0
2022-07-18 12:50:00,261.71,262.13,261.67,261.67,3300.0,261.71,262.13,261.67,261.67,3300.0
2022-07-18 12:55:00,261.65,261.65,260.7,260.92,9601.0,261.65,261.65,260.7,260.92,9601.0
2022-07-18 13:00:00,260.7,261.69,260.7,261.67,2293.0,260.7,261.69,260.7,261.67,2293.0
2022-07-18 13:05:00,261.53,261.8,260.45,260.48,7098.0,261.53,261.8,260.45,260.48,7098.0
2022-07-18 13:10:00,260.43,261.0,260.39,260.8,3630.0,260.43,261.0,260.39,260.8,3630.0
2022-07-18 13:15:00,260.61,260.83,260.37,260.42,3700.0,260.61,260.83,260.37,260.42,3700.0
2022-07-18 13:20:00,260.25,260.56,260.1,260.55,3261.0,260.25,260.56,260.1,260.55,3261.0
2022-07-18 13:25:00,260.94,261.16,260.5,261.09,3894.0,260.94,261.16,260.5,261.09,3894.0
2022-07-18 13:30:00,260.78,260.94,260.08,260.08,2612.0,260.78,260.94,260.08,260.08,2612.0
2022-07-18 13:35:00,260.02,260.43,259.91,260.06,4300.0,260.02,260.43,259.91,260.06,4300.0
2022-07-18 13:40:00,260.1,260.43,259.83,260.06,4350.0,260.1,260.43,259.83,260.06,4350.0
2022-07-18 13:45:00,260.0,260.07,259.46,259.49,2708.0,260.0,260.07,259.46,259.49,2708.0
2022-07-18 13:50:00,259.5,259.5,259.18,259.18,600.0,259.5,259.5,259.18,259.18,600.0
2022-07-18 13:55:00,259.03,259.03,257.85,258.21,4593.0,259.03,259.03,257.85,258.21,4593.0
2022-07-18 14:00:00,258.59,259.01,258.32,258.85,3750.0,258.59,259.01,258.32,258.85,3750.0
2022-07-18 14:05:00,258.81,259.65,258.68,259.65,4920.0,258.81,259.65,258.68,259.65,4920.0
2022-07-18 14:10:00,259.23,259.73,258.65,259.28,5376.0,259.23,259.73,258.65,259.28,5376.0
2022-07-18 14:15:00,259.5,259.99,259.5,259.61,1890.0,259.5,259.99,259.5,259.61,1890.0
2022-07-18 14:20:00,259.46,259.46,259.18,259.18,300.0,259.46,259.46,259.18,259.18,300.0
2022-07-18 14:25:00,259.17,259.36,258.51,258.57,1369.0,259.17,259.36,258.51,258.57,1369.0
2022-07-18 14:30:00,258.59,258.7,258.24,258.41,3979.0,258.59,258.7,258.24,258.41,3979.0
2022-07-18 14:35:00,258.42,258.7,258.18,258.37,1437.0,258.42,258.7,258.18,258.37,1437.0
2022-07-18 14:40:00,258.32,258.33,257.43,257.44,3177.0,258.32,258.33,257.43,257.44,3177.0
2022-07-18 14:45:00,257.55,257.84,257.36,257.7,2041.0,257.55,257.84,257.36,257.7,2041.0
2022-07-18 14:50:00,257.76,257.83,257.13,257.48,5070.0,257.76,257.83,257.13,257.48,5070.0
2022-07-18 14:55:00,257.44,257.7,256.94,257.7,3471.0,257.44,257.7,256.94,257.7,3471.0
2022-07-18 15:00:00,257.89,257.97,257.48,257.63,2341.0,257.89,257.97,257.48,257.63,2341.0
2022-07-18 15:05:00,257.97,258.51,257.76,258.51,2885.0,257.97,258.51,257.76,258.51,2885.0
2022-07-18 15:10:00,258.38,258.64,258.06,258.54,2379.0,258.38,258.64,258.06,258.54,2379.0
2022-07-18 15:15:00,258.79,259.39,258.79,259.35,4021.0,258.79,259.39,258.79,259.35,4021.0
2022-07-18 15:20:00,259.36,259.65,259.2,259.2,1959.0,259.36,259.65,259.2,259.2,1959.0
2022-07-18 15:25:00,259.19,259.32,258.61,258.72,2551.0,259.19,259.32,258.61,258.72,2551.0
2022-07-18 15:30:00,258.57,258.62,258.36,258.43,3255.0,258.57,258.62,258.36,258.43,3255.0
2022-07-18 15:35:00,258.37,258.43,257.42,257.45,4750.0,258.37,258.43,257.42,257.45,4750.0
2022-07-18 15:40:00,257.54,257.62,257.04,257.34,5461.0,257.54,257.62,257.04,257.34,5461.0
2022-07-18 15:45:00,257.16,257.28,256.54,256.63,7085.0,257.16,257.28,256.54,256.63,7085.0
2022-07-18 15:50:00,256.77,257.6,256.73,257.38,14159.0,256.77,257.6,256.73,257.38,14159.0
2022-07-18 15:55:00,257.34,257.9,257.09,257.63,36448.0,257.34,257.9,257.09,257.63,36448.0
2022-07-19 09:30:00,262.61,263.0,260.3,261.38,7716.0,262.61,263.0,260.3,261.38,7716.0
2022-07-19 09:35:00,261.92,261.92,261.08,261.31,600.0,261.92,261.92,261.08,261.31,600.0
2022-07-19 09:40:00,261.24,261.31,259.7,260.09,3287.0,261.24,261.31,259.7,260.09,3287.0
2022-07-19 09:45:00,260.4,260.4,257.45,258.73,2174.0,260.4,260.4,257.45,258.73,2174.0
2022-07-19 09:50:00,258.94,258.94,257.0,258.18,5400.0,258.94,258.94,257.0,258.18,5400.0
2022-07-19 09:55:00,258.0,258.96,257.95,258.96,1400.0,258.0,258.96,257.95,258.96,1400.0
2022-07-19 10:00:00,259.43,259.65,258.99,259.5,2472.0,259.43,259.65,258.99,259.5,2472.0
2022-07-19 10:05:00,259.14,259.47,258.34,259.4,2525.0,259.14,259.47,258.34,259.4,2525.0
2022-07-19 10:10:00,259.03,260.17,259.03,259.06,1600.0,259.03,260.17,259.03,259.06,1600.0
2022-07-19 10:15:00,259.52,260.09,259.09,259.75,2200.0,259.52,260.09,259.09,259.75,2200.0
2022-07-19 10:20:00,259.16,260.72,259.16,260.2,1400.0,259.16,260.72,259.16,260.2,1400.0
2022-07-19 10:25:00,260.46,262.2,260.45,262.16,2656.0,260.46,262.2,260.45,262.16,2656.0
2022-07-19 10:30:00,262.25,262.59,261.82,262.54,2885.0,262.25,262.59,261.82,262.54,2885.0
2022-07-19 10:35:00,262.49,263.05,262.13,262.13,7625.0,262.49,263.05,262.13,262.13,7625.0
2022-07-19 10:40:00,262.24,262.78,261.73,262.78,1632.0,262.24,262.78,261.73,262.78,1632.0
2022-07-19 10:45:00,262.82,263.69,262.57,262.98,5620.0,262.82,263.69,262.57,262.98,5620.0
2022-07-19 10:50:00,263.19,263.79,262.83,263.54,5214.0,263.19,263.79,262.83,263.54,5214.0
2022-07-19 10:55:00,263.87,265.49,263.87,265.02,5602.0,263.87,265.49,263.87,265.02,5602.0
2022-07-19 11:00:00,265.09,265.36,264.33,264.78,4161.0,265.09,265.36,264.33,264.78,4161.0
2022-07-19 11:05:00,264.6,265.0,264.41,264.54,5503.0,264.6,265.0,264.41,264.54,5503.0
2022-07-19 11:10:00,264.74,265.14,264.67,264.67,2224.0,264.74,265.14,264.67,264.67,2224.0
2022-07-19 11:15:00,264.61,264.86,264.21,264.26,2341.0,264.61,264.86,264.21,264.26,2341.0
2022-07-19 11:20:00,264.42,264.57,264.03,264.33,6807.0,264.42,264.57,264.03,264.33,6807.0
2022-07-19 11:25:00,264.5,264.67,264.22,264.44,4519.0,264.5,264.67,264.22,264.44,4519.0
2022-07-19 11:30:00,264.79,265.11,264.65,265.11,1663.0,264.79,265.11,264.65,265.11,1663.0
2022-07-19 11:35:00,265.61,265.71,265.11,265.11,325.0,265.61,265.71,265.11,265.11,325.0
2022-07-19 11:40:00,264.92,265.13,264.69,265.04,1963.0,264.92,265.13,264.69,265.04,1963.0
2022-07-19 11:45:00,265.04,265.04,264.49,264.49,513.0,265.04,265.04,264.49,264.49,513.0
2022-07-19 11:50:00,264.3,264.73,264.3,264.73,500.0,264.3,264.73,264.3,264.73,500.0
2022-07-19 11:55:00,264.59,265.47,264.59,265.47,4084.0,264.59,265.47,264.59,265.47,4084.0
2022-07-19 12:00:00,265.43,265.44,265.27,265.27,800.0,265.43,265.44,265.27,265.27,800.0
2022-07-19 12:05:00,265.3,266.34,265.3,266.34,2449.0,265.3,266.34,265.3,266.34,2449.0
2022-07-19 12:10:00,265.94,266.35,265.9,266.35,1048.0,265.94,266.35,265.9,266.35,1048.0
2022-07-19 12:15:00,266.34,266.34,265.86,266.32,950.0,266.34,266.34,265.86,266.32,950.0
2022-07-19 12:20:00,266.03,266.25,266.02,266.19,800.0,266.03,266.25,266.02,266.19,800.0
2022-07-19 12:25:00,266.0,266.33,266.0,266.23,1598.0,266.0,266.33,266.0,266.23,1598.0
2022-07-19 12:30:00,266.11,266.58,266.1,266.58,500.0,266.11,266.58,266.1,266.58,500.0
2022-07-19 12:35:00,266.27,266.39,265.84,265.88,822.0,266.27,266.39,265.84,265.88,822.0
2022-07-19 12:40:00,265.9,265.98,265.7,265.75,600.0,265.9,265.98,265.7,265.75,600.0
2022-07-19 12:45:00,265.62,265.82,265.41,265.68,2112.0,265.62,265.82,265.41,265.68,2112.0
2022-07-19 12:50:00,265.44,265.52,265.18,265.18,1500.0,265.44,265.52,265.18,265.18,1500.0
2022-07-19 12:55:00,265.3,266.24,265.27,266.2,2218.0,265.3,266.24,265.27,266.2,2218.0
2022-07-19 13:00:00,266.26,266.27,265.97,265.97,1098.0,266.26,266.27,265.97,265.97,1098.0
2022-07-19 13:05:00,265.95,266.0,265.01,265.01,1000.0,265.95,266.0,265.01,265.01,1000.0
2022-07-19 13:10:00,264.7,264.7,264.3,264.3,500.0,264.7,264.7,264.3,264.3,500.0
2022-07-19 13:15:00,264.32,264.65,264.11,264.28,1504.0,264.32,264.65,264.11,264.28,1504.0
2022-07-19 13:20:00,264.13,264.14,263.47,263.9,3050.0,264.13,264.14,263.47,263.9,3050.0
2022-07-19 13:25:00,263.99,264.1,263.71,263.98,907.0,263.99,264.1,263.71,263.98,907.0
2022-07-19 13:30:00,264.1,264.66,264.1,264.66,1500.0,264.1,264.66,264.1,264.66,1500.0
2022-07-19 13:35:00,264.44,265.05,264.28,265.04,1100.0,264.44,265.05,264.28,265.04,1100.0
2022-07-19 13:40:00,265.08,265.25,264.97,265.25,900.0,265.08,265.25,264.97,265.25,900.0
2022-07-19 13:45:00,265.29,265.49,265.24,265.49,1273.0,265.29,265.49,265.24,265.49,1273.0
2022-07-19 13:50:00,265.43,265.76,265.41,265.41,800.0,265.43,265.76,265.41,265.41,800.0
2022-07-19 13:55:00,265.39,265.46,265.23,265.4,2099.0,265.39,265.46,265.23,265.4,2099.0
2022-07-19 14:00:00,265.43,266.33,265.43,266.33,2440.0,265.43,266.33,265.43,266.33,2440.0
2022-07-19 14:05:00,266.25,266.41,265.97,266.33,2200.0,266.25,266.41,265.97,266.33,2200.0
2022-07-19 14:10:00,266.28,266.28,265.81,265.81,1200.0,266.28,266.28,265.81,265.81,1200.0
2022-07-19 14:15:00,265.66,265.82,265.41,265.66,1500.0,265.66,265.82,265.41,265.66,1500.0
2022-07-19 14:20:00,265.45,265.51,264.68,265.1,1353.0,265.45,265.51,264.68,265.1,1353.0
2022-07-19 14:25:00,265.01,265.02,264.24,264.24,600.0,265.01,265.02,264.24,264.24,600.0
2022-07-19 14:30:00,264.15,264.5,263.9,263.9,2600.0,264.15,264.5,263.9,263.9,2600.0
2022-07-19 14:35:00,263.9,263.95,263.63,263.83,2939.0,263.9,263.95,263.63,263.83,2939.0
2022-07-19 14:40:00,263.69,264.0,263.69,263.87,3107.0,263.69,264.0,263.69,263.87,3107.0
2022-07-19 14:45:00,263.74,263.96,263.13,263.88,4751.0,263.74,263.96,263.13,263.88,4751.0
2022-07-19 14:50:00,263.85,264.55,263.77,264.41,2805.0,263.85,264.55,263.77,264.41,2805.0
2022-07-19 14:55:00,264.32,264.49,264.14,264.43,2110.0,264.32,264.49,264.14,264.43,2110.0
2022-07-19 15:00:00,264.57,264.78,264.28,264.75,2492.0,264.57,264.78,264.28,264.75,2492.0
2022-07-19 15:05:00,265.07,265.84,265.07,265.6,1909.0,265.07,265.84,265.07,265.6,1909.0
2022-07-19 15:10:00,265.79,265.91,265.49,265.81,2500.0,265.79,265.91,265.49,265.81,2500.0
2022-07-19 15:15:00,265.75,266.02,265.55,266.0,2129.0,265.75,266.02,265.55,266.0,2129.0
2022-07-19 15:20:00,265.98,266.56,265.98,266.39,1876.0,265.98,266.56,265.98,266.39,1876.0
2022-07-19 15:25:00,266.36,266.73,266.36,266.72,3605.0,266.36,266.73,266.36,266.72,3605.0
2022-07-19 15:30:00,266.76,266.86,266.14,266.2,3905.0,266.76,266.86,266.14,266.2,3905.0
2022-07-19 15:35:00,266.26,266.27,265.61,265.61,3642.0,266.26,266.27,265.61,265.61,3642.0
2022-07-19 15:40:00,265.61,266.3,265.6,266.27,5167.0,265.61,266.3,265.6,266.27,5167.0
2022-07-19 15:45:00,266.17,266.23,265.52,265.57,4661.0,266.17,266.23,265.52,265.57,4661.0
2022-07-19 15:50:00,265.27,265.51,264.82,265.19,10122.0,265.27,265.51,264.82,265.19,10122.0
2022-07-19 15:55:00,265.2,265.94,265.2,265.25,19383.0,265.2,265.94,265.2,265.25,19383.0
2022-07-20 09:30:00,266.78,268.0,266.11,268.0,5597.0,266.78,268.0,266.11,268.0,5597.0
2022-07-20 09:35:00,267.06,269.34,266.47,266.71,4550.0,267.06,269.34,266.47,266.71,4550.0
2022-07-20 09:40:00,267.09,267.81,266.0,266.0,2881.0,267.09,267.81,266.0,266.0,2881.0
2022-07-20 09:45:00,267.0,268.23,266.88,268.23,3139.0,267.0,268.23,266.88,268.23,3139.0
2022-07-20 09:50:00,267.41,267.92,265.47,265.78,1700.0,267.41,267.92,265.47,265.78,1700.0
2022-07-20 09:55:00,265.89,265.9,263.93,263.94,1350.0,265.89,265.9,263.93,263.94,1350.0
2022-07-20 10:00:00,263.58,264.61,263.58,264.61,4700.0,263.58,264.61,263.58,264.61,4700.0
2022-07-20 10:05:00,263.55,264.91,262.16,264.91,6097.0,263.55,264.91,262.16,264.91,6097.0
2022-07-20 10:10:00,265.32,266.68,265.32,266.68,1050.0,265.32,266.68,265.32,266.68,1050.0
2022-07-20 10:15:00,267.39,267.39,265.79,267.02,4589.0,267.39,267.39,265.79,267.02,4589.0
2022-07-20 10:20:00,267.65,267.65,266.83,266.83,400.0,267.65,267.65,266.83,266.83,400.0
2022-07-20 10:25:00,267.99,268.5,267.45,267.82,3734.0,267.99,268.5,267.45,267.82,3734.0
2022-07-20 10:30:00,267.82,268.53,267.43,268.52,815.0,267.82,268.53,267.43,268.52,815.0
2022-07-20 10:35:00,267.81,268.44,267.28,267.38,2003.0,267.81,268.44,267.28,267.38,2003.0
2022-07-20 10:40:00,267.6,268.28,267.34,268.28,3729.0,267.6,268.28,267.34,268.28,3729.0
2022-07-20 10:45:00,268.06,268.54,267.75,268.54,1954.0,268.06,268.54,267.75,268.54,1954.0
2022-07-20 10:50:00,268.22,269.0,268.01,268.44,10178.0,268.22,269.0,268.01,268.44,10178.0
2022-07-20 10:55:00,268.51,269.5,268.3,269.5,16890.0,268.51,269.5,268.3,269.5,16890.0
2022-07-20 11:00:00,269.47,269.49,268.38,268.58,4434.0,269.47,269.49,268.38,268.58,4434.0
2022-07-20 11:05:00,268.54,268.86,268.31,268.7,1000.0,268.54,268.86,268.31,268.7,1000.0
2022-07-20 11:10:00,268.84,268.84,267.95,268.47,4317.0,268.84,268.84,267.95,268.47,4317.0
2022-07-20 11:15:00,268.78,268.83,268.18,268.5,2371.0,268.78,268.83,268.18,268.5,2371.0
2022-07-20 11:20:00,268.46,268.52,267.98,268.34,850.0,268.46,268.52,267.98,268.34,850.0
2022-07-20 11:25:00,267.88,269.39,267.88,269.36,1900.0,267.88,269.39,267.88,269.36,1900.0
2022-07-20 11:30:00,269.19,269.88,269.18,269.77,11568.0,269.19,269.88,269.18,269.77,11568.0
2022-07-20 11:35:00,269.74,269.88,268.71,268.72,2692.0,269.74,269.88,268.71,268.72,2692.0
2022-07-20 11:40:00,269.34,269.88,269.22,269.88,1544.0,269.34,269.88,269.22,269.88,1544.0
2022-07-20 11:45:00,269.88,269.88,269.36,269.57,3625.0,269.88,269.88,269.36,269.57,3625.0
2022-07-20 11:50:00,269.76,270.02,269.13,269.29,11837.0,269.76,270.02,269.13,269.29,11837.0
2022-07-20 11:55:00,269.21,269.4,269.14,269.29,800.0,269.21,269.4,269.14,269.29,800.0
2022-07-20 12:00:00,269.03,269.42,269.03,269.15,1400.0,269.03,269.42,269.03,269.15,1400.0
2022-07-20 12:05:00,269.18,269.79,269.18,269.6,700.0,269.18,269.79,269.18,269.6,700.0
2022-07-20 12:10:00,269.4,269.45,269.18,269.44,400.0,269.4,269.45,269.18,269.44,400.0
2022-07-20 12:15:00,269.64,269.69,268.71,268.81,1523.0,269.64,269.69,268.71,268.81,1523.0
2022-07-20 12:20:00,268.86,269.33,268.28,269.3,3060.0,268.86,269.33,268.28,269.3,3060.0
2022-07-20 12:25:00,269.1,269.1,269.09,269.1,100.0,269.1,269.1,269.09,269.1,100.0
2022-07-20 12:30:00,269.58,269.78,269.13,269.13,1500.0,269.58,269.78,269.13,269.13,1500.0
2022-07-20 12:35:00,269.45,269.45,269.19,269.19,400.0,269.45,269.45,269.19,269.19,400.0
2022-07-20 12:40:00,269.1,269.1,267.53,267.56,6001.0,269.1,269.1,267.53,267.56,6001.0
2022-07-20 12:45:00,267.02,267.12,266.75,266.77,1324.0,267.02,267.12,266.75,266.77,1324.0
2022-07-20 12:50:00,266.35,267.45,266.29,267.44,1100.0,266.35,267.45,266.29,267.44,1100.0
2022-07-20 12:55:00,267.67,267.67,267.57,267.57,200.0,267.67,267.67,267.57,267.57,200.0
2022-07-20 13:00:00,267.52,267.52,265.96,266.18,2216.0,267.52,267.52,265.96,266.18,2216.0
2022-07-20 13:05:00,265.91,265.91,264.86,264.88,486.0,265.91,265.91,264.86,264.88,486.0
2022-07-20 13:10:00,264.88,264.88,264.88,264.88,0.0,264.88,264.88,264.88,264.88,0.0
2022-07-20 13:15:00,265.03,265.37,264.63,265.05,2646.0,265.03,265.37,264.63,265.05,2646.0
2022-07-20 13:20:00,264.83,265.44,264.83,265.44,300.0,264.83,265.44,264.83,265.44,300.0
2022-07-20 13:25:00,265.67,266.2,265.49,266.2,300.0,265.67,266.2,265.49,266.2,300.0
2022-07-20 13:30:00,266.1,266.42,265.85,266.42,1000.0,266.1,266.42,265.85,266.42,1000.0
2022-07-20 13:35:00,266.41,266.89,266.37,266.89,694.0,266.41,266.89,266.37,266.89,694.0
2022-07-20 13:40:00,267.2,267.2,266.86,266.87,200.0,267.2,267.2,266.86,266.87,200.0
2022-07-20 13:45:00,266.64,266.74,265.92,265.92,1327.0,266.64,266.74,265.92,265.92,1327.0
2022-07-20 13:50:00,266.31,267.41,266.31,267.2,4800.0,266.31,267.41,266.31,267.2,4800.0
2022-07-20 13:55:00,267.01,267.16,266.49,266.74,5642.0,267.01,267.16,266.49,266.74,5642.0
2022-07-20 14:00:00,266.69,267.63,266.69,267.63,1480.0,266.69,267.63,266.69,267.63,1480.0
2022-07-20 14:05:00,267.66,268.4,267.65,268.4,2041.0,267.66,268.4,267.65,268.4,2041.0
2022-07-20 14:10:00,268.27,268.27,268.04,268.04,200.0,268.27,268.27,268.04,268.04,200.0
2022-07-20 14:15:00,267.94,268.15,267.34,267.78,1335.0,267.94,268.15,267.34,267.78,1335.0
2022-07-20 14:20:00,267.92,268.44,267.92,268.38,700.0,267.92,268.44,267.92,268.38,700.0
2022-07-20 14:25:00,268.52,269.15,268.52,269.02,5300.0,268.52,269.15,268.52,269.02,5300.0
2022-07-20 14:30:00,269.0,269.56,268.93,269.4,3494.0,269.0,269.56,268.93,269.4,3494.0
2022-07-20 14:35:00,269.35,269.69,269.29,269.68,3601.0,269.35,269.69,269.29,269.68,3601.0
2022-07-20 14:40:00,269.75,269.79,269.44,269.68,3858.0,269.75,269.79,269.44,269.68,3858.0
2022-07-20 14:45:00,269.62,269.89,269.57,269.88,2900.0,269.62,269.89,269.57,269.88,2900.0
2022-07-20 14:50:00,269.84,269.98,269.44,269.56,2850.0,269.84,269.98,269.44,269.56,2850.0
2022-07-20 14:55:00,269.22,269.74,269.22,269.72,4722.0,269.22,269.74,269.22,269.72,4722.0
2022-07-20 15:00:00,269.83,270.17,269.74,270.14,10982.0,269.83,270.17,269.74,270.14,10982.0
2022-07-20 15:05:00,270.05,271.41,269.96,270.55,37646.0,270.05,271.41,269.96,270.55,37646.0
2022-07-20 15:10:00,270.79,271.12,270.79,271.0,2200.0,270.79,271.12,270.79,271.0,2200.0
2022-07-20 15:15:00,270.93,271.37,270.92,271.34,10725.0,270.93,271.37,270.92,271.34,10725.0
2022-07-20 15:20:00,271.15,272.64,271.15,272.25,28366.0,271.15,272.64,271.15,272.25,28366.0
2022-07-20 15:25:00,272.4,274.2,272.32,274.19,42959.0,272.4,274.2,272.32,274.19,42959.0
2022-07-20 15:30:00,274.29,274.32,273.1,273.1,9479.0,274.29,274.32,273.1,273.1,9479.0
2022-07-20 15:35:00,272.94,272.97,271.79,272.02,4160.0,272.94,272.97,271.79,272.02,4160.0
2022-07-20 15:40:00,271.97,272.9,271.87,272.71,7178.0,271.97,272.9,271.87,272.71,7178.0
2022-07-20 15:45:00,272.66,272.79,272.14,272.75,9747.0,272.66,272.79,272.14,272.75,9747.0
2022-07-20 15:50:00,272.67,273.48,272.46,273.15,14132.0,272.67,273.48,272.46,273.15,14132.0
2022-07-20 15:55:00,273.16,273.5,272.91,273.39,28804.0,273.16,273.5,272.91,273.39,28804.0
2022-07-21 09:30:00,272.72,273.72,271.5,273.26,6701.0,272.72,273.72,271.5,273.26,6701.0
2022-07-21 09:35:00,272.92,273.0,272.08,272.98,2260.0,272.92,273.0,272.08,272.98,2260.0
2022-07-21 09:40:00,272.0,274.0,272.0,272.91,3157.0,272.0,274.0,272.0,272.91,3157.0
2022-07-21 09:45:00,273.45,274.3,273.45,273.85,780.0,273.45,274.3,273.45,273.85,780.0
2022-07-21 09:50:00,273.17,275.49,273.16,275.49,3499.0,273.17,275.49,273.16,275.49,3499.0
2022-07-21 09:55:00,276.06,276.84,275.35,276.84,5039.0,276.06,276.84,275.35,276.84,5039.0
2022-07-21 10:00:00,276.74,277.55,274.83,274.83,5859.0,276.74,277.55,274.83,274.83,5859.0
2022-07-21 10:05:00,274.31,274.84,273.53,273.63,6316.0,274.31,274.84,273.53,273.63,6316.0
2022-07-21 10:10:00,273.61,273.95,272.19,272.23,4498.0,273.61,273.95,272.19,272.23,4498.0
2022-07-21 10:15:00,271.75,273.82,271.75,273.82,4940.0,271.75,273.82,271.75,273.82,4940.0
2022-07-21 10:20:00,273.31,273.94,271.16,271.66,4660.0,273.31,273.94,271.16,271.66,4660.0
2022-07-21 10:25:00,271.7,271.7,270.2,270.44,4445.0,271.7,271.7,270.2,270.44,4445.0
2022-07-21 10:30:00,270.0,270.0,269.32,269.96,532.0,270.0,270.0,269.32,269.96,532.0
2022-07-21 10:35:00,269.67,271.46,269.67,271.44,3742.0,269.67,271.46,269.67,271.44,3742.0
2022-07-21 10:40:00,271.54,272.2,271.2,272.2,1800.0,271.54,272.2,271.2,272.2,1800.0
2022-07-21 10:45:00,272.08,272.39,271.92,272.39,1315.0,272.08,272.39,271.92,272.39,1315.0
2022-07-21 10:50:00,272.42,273.11,272.1,273.11,2354.0,272.42,273.11,272.1,273.11,2354.0
2022-07-21 10:55:00,273.76,274.6,273.76,274.6,1223.0,273.76,274.6,273.76,274.6,1223.0
2022-07-21 11:00:00,274.48,274.93,274.2,274.86,2266.0,274.48,274.93,274.2,274.86,2266.0
2022-07-21 11:05:00,274.21,274.64,274.21,274.64,2786.0,274.21,274.64,274.21,274.64,2786.0
2022-07-21 11:10:00,274.6,274.72,274.39,274.69,2862.0,274.6,274.72,274.39,274.69,2862.0
2022-07-21 11:15:00,274.93,274.93,274.53,274.82,1882.0,274.93,274.93,274.53,274.82,1882.0
2022-07-21 11:20:00,274.18,274.18,273.16,273.16,700.0,274.18,274.18,273.16,273.16,700.0
2022-07-21 11:25:00,273.4,274.03,273.31,273.83,1300.0,273.4,274.03,273.31,273.83,1300.0
2022-07-21 11:30:00,274.05,274.2,272.63,274.2,2294.0,274.05,274.2,272.63,274.2,2294.0
2022-07-21 11:35:00,273.8,273.92,273.78,273.92,700.0,273.8,273.92,273.78,273.92,700.0
2022-07-21 11:40:00,273.88,274.12,273.74,273.84,853.0,273.88,274.12,273.74,273.84,853.0
2022-07-21 11:45:00,274.34,274.35,274.0,274.19,1800.0,274.34,274.35,274.0,274.19,1800.0
2022-07-21 11:50:00,274.13,274.59,274.02,274.31,1010.0,274.13,274.59,274.02,274.31,1010.0
2022-07-21 11:55:00,274.59,274.79,274.59,274.6,972.0,274.59,274.79,274.59,274.6,972.0
2022-07-21 12:00:00,274.92,275.43,274.92,275.43,6077.0,274.92,275.43,274.92,275.43,6077.0
2022-07-21 12:05:00,275.05,275.95,275.05,275.95,8439.0,275.05,275.95,275.05,275.95,8439.0
2022-07-21 12:10:00,275.67,275.79,275.24,275.79,946.0,275.67,275.79,275.24,275.79,946.0
2022-07-21 12:15:00,275.84,275.95,275.78,275.79,1410.0,275.84,275.95,275.78,275.79,1410.0
2022-07-21 12:20:00,275.95,276.44,275.59,275.59,8108.0,275.95,276.44,275.59,275.59,8108.0
2022-07-21 12:25:00,276.01,276.01,276.01,276.01,100.0,276.01,276.01,276.01,276.01,100.0
2022-07-21 12:30:00,276.4,276.5,275.74,275.74,1844.0,276.4,276.5,275.74,275.74,1844.0
2022-07-21 12:35:00,275.53,276.05,275.52,275.89,500.0,275.53,276.05,275.52,275.89,500.0
2022-07-21 12:40:00,275.89,275.89,275.89,275.89,0.0,275.89,275.89,275.89,275.89,0.0
2022-07-21 12:45:00,275.09,275.09,274.81,274.84,1995.0,275.09,275.09,274.81,274.84,1995.0
2022-07-21 12:50:00,274.87,274.87,274.5,274.8,1000.0,274.87,274.87,274.5,274.8,1000.0
2022-07-21 12:55:00,274.8,274.8,274.23,274.23,625.0,274.8,274.8,274.23,274.23,625.0
2022-07-21 13:00:00,274.11,274.11,273.81,273.81,250.0,274.11,274.11,273.81,273.81,250.0
2022-07-21 13:05:00,274.28,274.28,273.86,273.87,2575.0,274.28,274.28,273.86,273.87,2575.0
2022-07-21 13:10:00,273.53,273.53,272.81,272.81,959.0,273.53,273.53,272.81,272.81,959.0
2022-07-21 13:15:00,272.93,273.39,272.93,273.39,1814.0,272.93,273.39,272.93,273.39,1814.0
2022-07-21 13:20:00,273.11,273.11,272.89,272.9,1001.0,273.11,273.11,272.89,272.9,1001.0
2022-07-21 13:25:00,272.14,272.15,271.43,271.98,2452.0,272.14,272.15,271.43,271.98,2452.0
2022-07-21 13:30:00,271.96,271.96,271.15,271.15,2790.0,271.96,271.96,271.15,271.15,2790.0
2022-07-21 13:35:00,271.36,271.65,271.36,271.5,800.0,271.36,271.65,271.36,271.5,800.0
2022-07-21 13:40:00,271.5,271.93,271.36,271.74,2440.0,271.5,271.93,271.36,271.74,2440.0
2022-07-21 13:45:00,271.56,271.56,271.56,271.56,100.0,271.56,271.56,271.56,271.56,100.0
2022-07-21 13:50:00,271.63,271.63,270.75,270.75,1101.0,271.63,271.63,270.75,270.75,1101.0
2022-07-21 13:55:00,270.64,271.81,270.64,271.81,2250.0,270.64,271.81,270.64,271.81,2250.0
2022-07-21 14:00:00,272.06,272.86,271.75,272.64,1600.0,272.06,272.86,271.75,272.64,1600.0
2022-07-21 14:05:00,272.66,273.28,272.59,273.23,2305.0,272.66,273.28,272.59,273.23,2305.0
2022-07-21 14:10:00,273.28,274.07,273.21,274.07,2592.0,273.28,274.07,273.21,274.07,2592.0
2022-07-21 14:15:00,274.09,274.09,273.72,273.98,3349.0,274.09,274.09,273.72,273.98,3349.0
2022-07-21 14:20:00,274.27,274.54,274.22,274.33,1900.0,274.27,274.54,274.22,274.33,1900.0
2022-07-21 14:25:00,274.17,274.62,273.97,274.62,2200.0,274.17,274.62,273.97,274.62,2200.0
2022-07-21 14:30:00,274.35,274.66,273.84,273.84,4718.0,274.35,274.66,273.84,273.84,4718.0
2022-07-21 14:35:00,273.93,273.95,273.02,273.95,1516.0,273.93,273.95,273.02,273.95,1516.0
2022-07-21 14:40:00,273.91,274.08,273.5,273.57,2716.0,273.91,274.08,273.5,273.57,2716.0
2022-07-21 14:45:00,273.38,273.73,273.32,273.38,2700.0,273.38,273.73,273.32,273.38,2700.0
2022-07-21 14:50:00,273.78,274.05,273.42,273.72,3336.0,273.78,274.05,273.42,273.72,3336.0
2022-07-21 14:55:00,273.49,273.94,273.49,273.58,2485.0,273.49,273.94,273.49,273.58,2485.0
2022-07-21 15:00:00,273.66,274.01,273.31,273.8,3656.0,273.66,274.01,273.31,273.8,3656.0
2022-07-21 15:05:00,273.66,274.32,273.66,274.32,1400.0,273.66,274.32,273.66,274.32,1400.0
2022-07-21 15:10:00,274.4,274.51,274.18,274.44,1500.0,274.4,274.51,274.18,274.44,1500.0
2022-07-21 15:15:00,274.39,275.32,274.36,275.32,2600.0,274.39,275.32,274.36,275.32,2600.0
2022-07-21 15:20:00,275.34,275.5,274.98,275.19,4575.0,275.34,275.5,274.98,275.19,4575.0
2022-07-21 15:25:00,275.19,275.45,275.18,275.33,1811.0,275.19,275.45,275.18,275.33,1811.0
2022-07-21 15:30:00,275.19,275.51,275.09,275.26,4674.0,275.19,275.51,275.09,275.26,4674.0
2022-07-21 15:35:00,275.31,275.68,275.16,275.51,8834.0,275.31,275.68,275.16,275.51,8834.0
2022-07-21 15:40:00,275.64,275.96,275.64,275.86,5194.0,275.64,275.96,275.64,275.86,5194.0
2022-07-21 15:45:00,275.81,275.88,275.19,275.53,7669.0,275.81,275.88,275.19,275.53,7669.0
2022-07-21 15:50:00,275.74,276.62,275.74,276.61,16202.0,275.74,276.62,275.74,276.61,16202.0
2022-07-21 15:55:00,276.66,276.95,276.17,276.44,24691.0,276.66,276.95,276.17,276.44,24691.0
2022-07-22 09:30:00,274.99,276.82,274.99,276.63,2684.0,274.99,276.82,274.99,276.63,2684.0
2022-07-22 09:35:00,273.83,276.8,273.83,276.47,1860.0,273.83,276.8,273.83,276.47,1860.0
2022-07-22 09:40:00,276.25,279.0,276.25,278.71,12703.0,276.25,279.0,276.25,278.71,12703.0
2022-07-22 09:45:00,278.01,278.85,277.06,278.26,2840.0,278.01,278.85,277.06,278.26,2840.0
2022-07-22 09:50:00,278.35,279.84,276.92,277.76,15847.0,278.35,279.84,276.92,277.76,15847.0
2022-07-22 09:55:00,277.32,277.32,275.32,275.97,4453.0,277.32,277.32,275.32,275.97,4453.0
2022-07-22 10:00:00,275.23,275.74,273.48,273.94,7973.0,275.23,275.74,273.48,273.94,7973.0
2022-07-22 10:05:00,273.53,273.68,272.55,273.25,2107.0,273.53,273.68,272.55,273.25,2107.0
2022-07-22 10:10:00,272.8,274.09,272.8,273.47,1778.0,272.8,274.09,272.8,273.47,1778.0
2022-07-22 10:15:00,273.86,274.03,272.87,273.75,4649.0,273.86,274.03,272.87,273.75,4649.0
2022-07-22 10:20:00,273.31,273.32,271.9,271.91,7294.0,273.31,273.32,271.9,271.91,7294.0
2022-07-22 10:25:00,271.42,272.43,271.0,272.43,1846.0,271.42,272.43,271.0,272.43,1846.0
2022-07-22 10:30:00,271.75,272.72,271.63,272.24,7381.0,271.75,272.72,271.63,272.24,7381.0
2022-07-22 10:35:00,272.0,272.81,272.0,272.28,1600.0,272.0,272.81,272.0,272.28,1600.0
2022-07-22 10:40:00,272.68,273.54,272.68,272.69,1391.0,272.68,273.54,272.68,272.69,1391.0
2022-07-22 10:45:00,273.15,273.55,272.93,272.99,500.0,273.15,273.55,272.93,272.99,500.0
2022-07-22 10:50:00,273.01,274.39,272.87,274.39,3727.0,273.01,274.39,272.87,274.39,3727.0
2022-07-22 10:55:00,274.39,274.41,273.45,273.46,1200.0,274.39,274.41,273.45,273.46,1200.0
2022-07-22 11:00:00,273.46,273.73,272.44,272.44,2205.0,273.46,273.73,272.44,272.44,2205.0
2022-07-22 11:05:00,272.0,272.85,271.99,272.85,1600.0,272.0,272.85,271.99,272.85,1600.0
2022-07-22 11:10:00,272.19,273.58,271.99,273.25,2483.0,272.19,273.58,271.99,273.25,2483.0
2022-07-22 11:15:00,273.13,273.13,272.19,272.5,1750.0,273.13,273.13,272.19,272.5,1750.0
2022-07-22 11:20:00,272.18,272.23,271.39,271.7,2545.0,272.18,272.23,271.39,271.7,2545.0
2022-07-22 11:25:00,271.32,271.51,271.0,271.29,500.0,271.32,271.51,271.0,271.29,500.0
2022-07-22 11:30:00,270.69,270.96,269.5,269.54,4982.0,270.69,270.96,269.5,269.54,4982.0
2022-07-22 11:35:00,269.48,269.48,268.92,269.18,4473.0,269.48,269.48,268.92,269.18,4473.0
2022-07-22 11:40:00,269.41,269.44,268.62,268.83,3533.0,269.41,269.44,268.62,268.83,3533.0
2022-07-22 11:45:00,269.06,269.85,269.06,269.13,1226.0,269.06,269.85,269.06,269.13,1226.0
2022-07-22 11:50:00,269.26,269.85,269.25,269.55,7202.0,269.26,269.85,269.25,269.55,7202.0
2022-07-22 11:55:00,269.43,269.43,268.97,269.13,4694.0,269.43,269.43,268.97,269.13,4694.0
2022-07-22 12:00:00,269.38,269.53,269.0,269.03,1914.0,269.38,269.53,269.0,269.03,1914.0
2022-07-22 12:05:00,268.87,269.41,268.71,268.71,1702.0,268.87,269.41,268.71,268.71,1702.0
2022-07-22 12:10:00,268.55,268.55,268.02,268.43,2498.0,268.55,268.55,268.02,268.43,2498.0
2022-07-22 12:15:00,268.23,268.71,268.23,268.56,900.0,268.23,268.71,268.23,268.56,900.0
2022-07-22 12:20:00,268.22,268.22,267.03,267.66,3029.0,268.22,268.22,267.03,267.66,3029.0
2022-07-22 12:25:00,267.8,268.13,267.4,268.13,950.0,267.8,268.13,267.4,268.13,950.0
2022-07-22 12:30:00,268.75,269.6,268.75,269.07,1700.0,268.75,269.6,268.75,269.07,1700.0
2022-07-22 12:35:00,269.08,269.08,268.49,268.86,10466.0,269.08,269.08,268.49,268.86,10466.0
2022-07-22 12:40:00,269.09,269.09,268.54,268.54,750.0,269.09,269.09,268.54,268.54,750.0
2022-07-22 12:45:00,268.71,269.42,268.62,268.95,2586.0,268.71,269.42,268.62,268.95,2586.0
2022-07-22 12:50:00,268.88,268.88,268.88,268.88,100.0,268.88,268.88,268.88,268.88,100.0
2022-07-22 12:55:00,268.97,268.97,268.72,268.92,300.0,268.97,268.97,268.72,268.92,300.0
2022-07-22 13:00:00,268.51,268.58,267.43,267.45,2181.0,268.51,268.58,267.43,267.45,2181.0
2022-07-22 13:05:00,267.59,267.8,267.22,267.22,2971.0,267.59,267.8,267.22,267.22,2971.0
2022-07-22 13:10:00,267.23,267.25,266.75,266.75,2315.0,267.23,267.25,266.75,266.75,2315.0
2022-07-22 13:15:00,266.94,266.94,265.75,265.75,1750.0,266.94,266.94,265.75,265.75,1750.0
2022-07-22 13:20:00,265.94,266.13,265.66,265.83,2988.0,265.94,266.13,265.66,265.83,2988.0
2022-07-22 13:25:00,265.75,265.95,265.7,265.94,710.0,265.75,265.95,265.7,265.94,710.0
2022-07-22 13:30:00,266.5,266.84,265.7,265.7,5248.0,266.5,266.84,265.7,265.7,5248.0
2022-07-22 13:35:00,265.49,265.59,265.23,265.54,2857.0,265.49,265.59,265.23,265.54,2857.0
2022-07-22 13:40:00,265.16,265.91,265.16,265.91,1631.0,265.16,265.91,265.16,265.91,1631.0
2022-07-22 13:45:00,266.05,266.15,265.93,266.0,1400.0,266.05,266.15,265.93,266.0,1400.0
2022-07-22 13:50:00,265.8,266.21,265.61,266.21,3644.0,265.8,266.21,265.61,266.21,3644.0
2022-07-22 13:55:00,266.2,266.47,266.13,266.47,1281.0,266.2,266.47,266.13,266.47,1281.0
2022-07-22 14:00:00,266.25,266.54,265.93,266.0,3461.0,266.25,266.54,265.93,266.0,3461.0
2022-07-22 14:05:00,266.3,266.45,266.01,266.13,4164.0,266.3,266.45,266.01,266.13,4164.0
2022-07-22 14:10:00,266.08,266.25,266.07,266.25,1346.0,266.08,266.25,266.07,266.25,1346.0
2022-07-22 14:15:00,266.33,266.58,266.12,266.45,5825.0,266.33,266.58,266.12,266.45,5825.0
2022-07-22 14:20:00,266.61,266.79,266.4,266.51,1200.0,266.61,266.79,266.4,266.51,1200.0
2022-07-22 14:25:00,266.51,266.52,266.15,266.15,5960.0,266.51,266.52,266.15,266.15,5960.0
2022-07-22 14:30:00,266.22,266.69,265.86,266.2,12077.0,266.22,266.69,265.86,266.2,12077.0
2022-07-22 14:35:00,266.34,266.35,265.78,265.94,2052.0,266.34,266.35,265.78,265.94,2052.0
2022-07-22 14:40:00,265.97,266.32,265.9,266.21,1917.0,265.97,266.32,265.9,266.21,1917.0
2022-07-22 14:45:00,266.06,266.72,266.05,266.72,6558.0,266.06,266.72,266.05,266.72,6558.0
2022-07-22 14:50:00,266.76,266.89,266.57,266.8,1480.0,266.76,266.89,266.57,266.8,1480.0
2022-07-22 14:55:00,266.81,267.13,266.6,266.87,2404.0,266.81,267.13,266.6,266.87,2404.0
2022-07-22 15:00:00,267.15,267.19,266.82,266.92,4344.0,267.15,267.19,266.82,266.92,4344.0
2022-07-22 15:05:00,266.91,266.91,266.07,266.38,1703.0,266.91,266.91,266.07,266.38,1703.0
2022-07-22 15:10:00,266.08,267.28,266.08,267.28,1300.0,266.08,267.28,266.08,267.28,1300.0
2022-07-22 15:15:00,267.26,267.42,267.07,267.21,540.0,267.26,267.42,267.07,267.21,540.0
2022-07-22 15:20:00,267.4,268.77,267.39,268.4,9508.0,267.4,268.77,267.39,268.4,9508.0
2022-07-22 15:25:00,267.92,267.92,267.33,267.88,2059.0,267.92,267.92,267.33,267.88,2059.0
2022-07-22 15:30:00,267.68,267.74,267.35,267.72,3829.0,267.68,267.74,267.35,267.72,3829.0
2022-07-22 15:35:00,267.53,267.53,267.02,267.02,2900.0,267.53,267.53,267.02,267.02,2900.0
2022-07-22 15:40:00,267.14,268.07,267.14,268.07,2179.0,267.14,268.07,267.14,268.07,2179.0
2022-07-22 15:45:00,268.03,268.63,267.93,268.47,7571.0,268.03,268.63,267.93,268.47,7571.0
2022-07-22 15:50:00,268.92,268.92,268.42,268.61,11318.0,268.92,268.92,268.42,268.61,11318.0
2022-07-22 15:55:00,268.8,269.49,268.79,269.34,24894.0,268.8,269.49,268.79,269.34,24894.0
2022-07-25 09:30:00,267.68,267.68,262.89,264.7,8876.0,267.68,267.68,262.89,264.7,8876.0
2022-07-25 09:35:00,262.39,262.99,259.47,260.47,5388.0,262.39,262.99,259.47,260.47,5388.0
2022-07-25 09:40:00,260.45,264.05,260.45,263.13,6846.0,260.45,264.05,260.45,263.13,6846.0
2022-07-25 09:45:00,263.64,263.64,261.76,262.77,2614.0,263.64,263.64,261.76,262.77,2614.0
2022-07-25 09:50:00,262.86,263.96,262.12,262.78,2368.0,262.86,263.96,262.12,262.78,2368.0
2022-07-25 09:55:00,262.81,263.58,262.29,262.29,2245.0,262.81,263.58,262.29,262.29,2245.0
2022-07-25 10:00:00,262.14,262.91,261.65,261.9,11048.0,262.14,262.91,261.65,261.9,11048.0
2022-07-25 10:05:00,261.55,261.73,259.55,260.25,8227.0,261.55,261.73,259.55,260.25,8227.0
2022-07-25 10:10:00,259.62,261.05,259.42,259.45,7371.0,259.62,261.05,259.42,259.45,7371.0
2022-07-25 10:15:00,259.44,259.45,258.24,258.62,2967.0,259.44,259.45,258.24,258.62,2967.0
2022-07-25 10:20:00,258.62,259.76,258.62,259.76,3774.0,258.62,259.76,258.62,259.76,3774.0
2022-07-25 10:25:00,259.79,260.25,258.52,259.19,4193.0,259.79,260.25,258.52,259.19,4193.0
2022-07-25 10:30:00,258.83,259.63,258.83,259.45,1216.0,258.83,259.63,258.83,259.45,1216.0
2022-07-25 10:35:00,259.45,259.46,258.57,259.4,1417.0,259.45,259.46,258.57,259.4,1417.0
2022-07-25 10:40:00,259.58,260.8,258.79,260.8,5095.0,259.58,260.8,258.79,260.8,5095.0
2022-07-25 10:45:00,260.4,260.46,260.0,260.3,3071.0,260.4,260.46,260.0,260.3,3071.0
2022-07-25 10:50:00,260.37,260.38,259.88,259.88,600.0,260.37,260.38,259.88,259.88,600.0
2022-07-25 10:55:00,259.89,260.83,259.62,260.58,3933.0,259.89,260.83,259.62,260.58,3933.0
2022-07-25 11:00:00,260.87,260.87,260.06,260.84,1000.0,260.87,260.87,260.06,260.84,1000.0
2022-07-25 11:05:00,260.95,260.95,260.53,260.84,600.0,260.95,260.95,260.53,260.84,600.0
2022-07-25 11:10:00,261.02,261.02,259.21,259.21,2800.0,261.02,261.02,259.21,259.21,2800.0
2022-07-25 11:15:00,258.91,259.06,258.9,258.92,600.0,258.91,259.06,258.9,258.92,600.0
2022-07-25 11:20:00,259.43,260.15,259.43,259.95,3399.0,259.43,260.15,259.43,259.95,3399.0
2022-07-25 11:25:00,259.91,261.03,259.7,260.77,1949.0,259.91,261.03,259.7,260.77,1949.0
2022-07-25 11:30:00,260.91,261.15,260.59,261.15,3400.0,260.91,261.15,260.59,261.15,3400.0
2022-07-25 11:35:00,261.48,261.48,261.02,261.21,762.0,261.48,261.48,261.02,261.21,762.0
2022-07-25 11:40:00,261.4,261.4,260.94,261.26,700.0,261.4,261.4,260.94,261.26,700.0
2022-07-25 11:45:00,261.26,261.92,260.95,260.95,1800.0,261.26,261.92,260.95,260.95,1800.0
2022-07-25 11:50:00,261.06,261.21,260.74,261.13,1650.0,261.06,261.21,260.74,261.13,1650.0
2022-07-25 11:55:00,261.35,261.7,261.24,261.33,1100.0,261.35,261.7,261.24,261.33,1100.0
2022-07-25 12:00:00,261.28,261.53,260.91,261.27,800.0,261.28,261.53,260.91,261.27,800.0
2022-07-25 12:05:00,261.66,261.7,261.1,261.31,1201.0,261.66,261.7,261.1,261.31,1201.0
2022-07-25 12:10:00,260.95,261.12,260.8,260.8,901.0,260.95,261.12,260.8,260.8,901.0
2022-07-25 12:15:00,260.62,261.14,260.31,261.14,3668.0,260.62,261.14,260.31,261.14,3668.0
2022-07-25 12:20:00,260.89,261.49,260.89,261.23,1163.0,260.89,261.49,260.89,261.23,1163.0
2022-07-25 12:25:00,261.13,261.56,260.96,261.43,800.0,261.13,261.56,260.96,261.43,800.0
2022-07-25 12:30:00,261.82,262.22,261.38,262.22,4603.0,261.82,262.22,261.38,262.22,4603.0
2022-07-25 12:35:00,262.64,262.91,262.48,262.48,2000.0,262.64,262.91,262.48,262.48,2000.0
2022-07-25 12:40:00,262.75,263.7,262.75,263.7,1000.0,262.75,263.7,262.75,263.7,1000.0
2022-07-25 12:45:00,264.39,264.64,264.16,264.2,1788.0,264.39,264.64,264.16,264.2,1788.0
2022-07-25 12:50:00,264.41,264.52,264.12,264.16,1456.0,264.41,264.52,264.12,264.16,1456.0
2022-07-25 12:55:00,264.1,264.46,263.93,263.93,2043.0,264.1,264.46,263.93,263.93,2043.0
2022-07-25 13:00:00,263.8,264.35,263.79,264.25,1000.0,263.8,264.35,263.79,264.25,1000.0
2022-07-25 13:05:00,264.16,264.16,263.62,263.63,1700.0,264.16,264.16,263.62,263.63,1700.0
2022-07-25 13:10:00,263.6,264.0,263.59,263.61,5272.0,263.6,264.0,263.59,263.61,5272.0
2022-07-25 13:15:00,263.57,263.76,263.26,263.59,1000.0,263.57,263.76,263.26,263.59,1000.0
2022-07-25 13:20:00,263.44,263.44,262.69,262.87,700.0,263.44,263.44,262.69,262.87,700.0
2022-07-25 13:25:00,262.87,263.21,262.81,263.03,3100.0,262.87,263.21,262.81,263.03,3100.0
2022-07-25 13:30:00,262.8,262.9,262.5,262.5,1400.0,262.8,262.9,262.5,262.5,1400.0
2022-07-25 13:35:00,262.75,262.96,262.3,262.56,800.0,262.75,262.96,262.3,262.56,800.0
2022-07-25 13:40:00,262.19,262.45,261.83,262.24,2256.0,262.19,262.45,261.83,262.24,2256.0
2022-07-25 13:45:00,262.14,262.27,261.76,262.27,1500.0,262.14,262.27,261.76,262.27,1500.0
2022-07-25 13:50:00,261.94,262.26,261.87,262.08,2507.0,261.94,262.26,261.87,262.08,2507.0
2022-07-25 13:55:00,261.97,261.97,261.83,261.96,300.0,261.97,261.97,261.83,261.96,300.0
2022-07-25 14:00:00,261.84,261.86,261.84,261.86,206.0,261.84,261.86,261.84,261.86,206.0
2022-07-25 14:05:00,261.42,261.73,261.42,261.64,600.0,261.42,261.73,261.42,261.64,600.0
2022-07-25 14:10:00,261.9,262.07,261.9,262.07,475.0,261.9,262.07,261.9,262.07,475.0
2022-07-25 14:15:00,261.99,262.84,261.99,262.46,1088.0,261.99,262.84,261.99,262.46,1088.0
2022-07-25 14:20:00,262.36,262.68,262.27,262.68,1901.0,262.36,262.68,262.27,262.68,1901.0
2022-07-25 14:25:00,262.46,262.46,261.82,261.82,900.0,262.46,262.46,261.82,261.82,900.0
2022-07-25 14:30:00,261.81,262.63,261.81,262.62,1600.0,261.81,262.63,261.81,262.62,1600.0
2022-07-25 14:35:00,262.62,262.94,262.35,262.35,2435.0,262.62,262.94,262.35,262.35,2435.0
2022-07-25 14:40:00,262.14,262.41,261.91,261.91,500.0,262.14,262.41,261.91,261.91,500.0
2022-07-25 14:45:00,262.0,262.0,261.32,261.55,3368.0,262.0,262.0,261.32,261.55,3368.0
2022-07-25 14:50:00,261.31,261.38,260.94,261.15,1632.0,261.31,261.38,260.94,261.15,1632.0
2022-07-25 14:55:00,261.15,261.32,261.04,261.04,1316.0,261.15,261.32,261.04,261.04,1316.0
2022-07-25 15:00:00,260.92,261.02,260.45,260.45,1400.0,260.92,261.02,260.45,260.45,1400.0
2022-07-25 15:05:00,260.5,260.5,260.1,260.21,3527.0,260.5,260.5,260.1,260.21,3527.0
2022-07-25 15:10:00,260.36,260.71,260.36,260.71,1586.0,260.36,260.71,260.36,260.71,1586.0
2022-07-25 15:15:00,260.95,261.07,260.8,261.06,1356.0,260.95,261.07,260.8,261.06,1356.0
2022-07-25 15:20:00,261.1,261.55,261.09,261.55,700.0,261.1,261.55,261.09,261.55,700.0
2022-07-25 15:25:00,261.57,261.85,261.34,261.35,2556.0,261.57,261.85,261.34,261.35,2556.0
2022-07-25 15:30:00,261.33,261.97,261.25,261.59,3833.0,261.33,261.97,261.25,261.59,3833.0
2022-07-25 15:35:00,261.76,262.4,261.76,262.4,5571.0,261.76,262.4,261.76,262.4,5571.0
2022-07-25 15:40:00,262.39,262.85,262.38,262.53,5973.0,262.39,262.85,262.38,262.53,5973.0
2022-07-25 15:45:00,262.77,263.04,262.5,262.76,5668.0,262.77,263.04,262.5,262.76,5668.0
2022-07-25 15:50:00,262.88,263.37,262.84,263.24,4683.0,262.88,263.37,262.84,263.24,4683.0
2022-07-25 15:55:00,263.2,263.29,262.54,262.72,23781.0,263.2,263.29,262.54,262.72,23781.0
2022-07-26 09:30:00,254.1,254.96,251.65,252.02,17596.0,254.1,254.96,251.65,252.02,17596.0
2022-07-26 09:35:00,252.01,254.79,251.0,253.82,7707.0,252.01,254.79,251.0,253.82,7707.0
2022-07-26 09:40:00,253.78,254.69,252.28,252.28,1650.0,253.78,254.69,252.28,252.28,1650.0
2022-07-26 09:45:00,253.0,253.0,250.9,251.54,3311.0,253.0,253.0,250.9,251.54,3311.0
2022-07-26 09:50:00,251.5,254.99,251.5,253.47,4905.0,251.5,254.99,251.5,253.47,4905.0
2022-07-26 09:55:00,253.34,253.93,253.02,253.82,4381.0,253.34,253.93,253.02,253.82,4381.0
2022-07-26 10:00:00,253.84,255.54,253.35,255.53,5240.0,253.84,255.54,253.35,255.53,5240.0
2022-07-26 10:05:00,255.89,256.11,254.93,255.12,2350.0,255.89,256.11,254.93,255.12,2350.0
2022-07-26 10:10:00,255.01,255.32,254.0,254.43,7117.0,255.01,255.32,254.0,254.43,7117.0
2022-07-26 10:15:00,253.87,254.78,253.87,254.38,3284.0,253.87,254.78,253.87,254.38,3284.0
2022-07-26 10:20:00,254.36,254.54,253.66,254.16,5240.0,254.36,254.54,253.66,254.16,5240.0
2022-07-26 10:25:00,254.07,254.52,253.91,254.02,2632.0,254.07,254.52,253.91,254.02,2632.0
2022-07-26 10:30:00,254.26,255.19,254.06,254.83,4519.0,254.26,255.19,254.06,254.83,4519.0
2022-07-26 10:35:00,255.13,256.12,254.83,255.83,2100.0,255.13,256.12,254.83,255.83,2100.0
2022-07-26 10:40:00,255.7,255.73,254.94,254.97,1120.0,255.7,255.73,254.94,254.97,1120.0
2022-07-26 10:45:00,255.34,255.52,254.91,254.97,1600.0,255.34,255.52,254.91,254.97,1600.0
2022-07-26 10:50:00,254.97,255.5,254.73,254.9,2000.0,254.97,255.5,254.73,254.9,2000.0
2022-07-26 10:55:00,254.89,255.28,254.37,254.75,1563.0,254.89,255.28,254.37,254.75,1563.0
2022-07-26 11:00:00,255.16,255.7,254.64,254.65,2000.0,255.16,255.7,254.64,254.65,2000.0
2022-07-26 11:05:00,254.61,255.1,254.61,254.81,4466.0,254.61,255.1,254.61,254.81,4466.0
2022-07-26 11:10:00,254.71,255.04,254.64,254.92,3382.0,254.71,255.04,254.64,254.92,3382.0
2022-07-26 11:15:00,254.54,254.72,254.36,254.36,1744.0,254.54,254.72,254.36,254.36,1744.0
2022-07-26 11:20:00,254.26,254.5,253.99,254.06,2423.0,254.26,254.5,253.99,254.06,2423.0
2022-07-26 11:25:00,253.62,253.62,253.09,253.25,1863.0,253.62,253.62,253.09,253.25,1863.0
2022-07-26 11:30:00,252.75,252.83,252.41,252.83,1237.0,252.75,252.83,252.41,252.83,1237.0
2022-07-26 11:35:00,252.65,253.14,252.43,252.77,4051.0,252.65,253.14,252.43,252.77,4051.0
2022-07-26 11:40:00,252.58,253.09,252.57,253.09,6112.0,252.58,253.09,252.57,253.09,6112.0
2022-07-26 11:45:00,253.03,253.06,252.4,252.75,6811.0,253.03,253.06,252.4,252.75,6811.0
2022-07-26 11:50:00,252.76,252.92,252.61,252.85,1427.0,252.76,252.92,252.61,252.85,1427.0
2022-07-26 11:55:00,252.7,252.9,252.45,252.86,5986.0,252.7,252.9,252.45,252.86,5986.0
2022-07-26 12:00:00,252.63,253.37,252.62,253.19,1700.0,252.63,253.37,252.62,253.19,1700.0
2022-07-26 12:05:00,253.04,253.04,252.29,252.33,2520.0,253.04,253.04,252.29,252.33,2520.0
2022-07-26 12:10:00,252.77,252.84,252.49,252.58,1290.0,252.77,252.84,252.49,252.58,1290.0
2022-07-26 12:15:00,253.02,253.12,252.89,252.94,718.0,253.02,253.12,252.89,252.94,718.0
2022-07-26 12:20:00,252.57,252.63,251.46,251.7,2300.0,252.57,252.63,251.46,251.7,2300.0
2022-07-26 12:25:00,251.52,251.77,251.43,251.67,2600.0,251.52,251.77,251.43,251.67,2600.0
2022-07-26 12:30:00,251.75,252.0,251.75,251.89,700.0,251.75,252.0,251.75,251.89,700.0
2022-07-26 12:35:00,251.9,251.9,251.58,251.59,770.0,251.9,251.9,251.58,251.59,770.0
2022-07-26 12:40:00,251.59,251.59,251.1,251.1,1400.0,251.59,251.59,251.1,251.1,1400.0
2022-07-26 12:45:00,251.12,251.5,251.12,251.32,1056.0,251.12,251.5,251.12,251.32,1056.0
2022-07-26 12:50:00,251.37,251.58,251.37,251.58,500.0,251.37,251.58,251.37,251.58,500.0
2022-07-26 12:55:00,251.51,251.63,251.29,251.44,1345.0,251.51,251.63,251.29,251.44,1345.0
2022-07-26 13:00:00,251.2,251.41,251.08,251.41,1000.0,251.2,251.41,251.08,251.41,1000.0
2022-07-26 13:05:00,251.18,251.47,251.17,251.41,2288.0,251.18,251.47,251.17,251.41,2288.0
2022-07-26 13:10:00,251.57,251.75,251.42,251.63,3934.0,251.57,251.75,251.42,251.63,3934.0
2022-07-26 13:15:00,251.45,251.45,250.86,250.86,1100.0,251.45,251.45,250.86,250.86,1100.0
2022-07-26 13:20:00,250.63,251.49,250.62,251.41,1523.0,250.63,251.49,250.62,251.41,1523.0
2022-07-26 13:25:00,251.41,251.81,251.24,251.69,2304.0,251.41,251.81,251.24,251.69,2304.0
2022-07-26 13:30:00,251.52,251.52,251.28,251.3,1684.0,251.52,251.52,251.28,251.3,1684.0
2022-07-26 13:35:00,251.23,251.24,251.01,251.18,400.0,251.23,251.24,251.01,251.18,400.0
2022-07-26 13:40:00,251.14,251.47,251.13,251.22,1900.0,251.14,251.47,251.13,251.22,1900.0
2022-07-26 13:45:00,251.18,251.22,250.95,250.96,1975.0,251.18,251.22,250.95,250.96,1975.0
2022-07-26 13:50:00,251.26,251.45,251.19,251.45,1010.0,251.26,251.45,251.19,251.45,1010.0
2022-07-26 13:55:00,251.6,251.67,251.54,251.56,400.0,251.6,251.67,251.54,251.56,400.0
2022-07-26 14:00:00,251.66,252.42,251.66,252.42,1400.0,251.66,252.42,251.66,252.42,1400.0
2022-07-26 14:05:00,252.3,252.91,252.28,252.28,1640.0,252.3,252.91,252.28,252.28,1640.0
2022-07-26 14:10:00,251.88,252.07,251.7,251.78,1829.0,251.88,252.07,251.7,251.78,1829.0
2022-07-26 14:15:00,251.9,251.9,251.6,251.64,1370.0,251.9,251.9,251.6,251.64,1370.0
2022-07-26 14:20:00,251.94,252.08,251.74,251.99,1400.0,251.94,252.08,251.74,251.99,1400.0
2022-07-26 14:25:00,252.07,252.14,251.8,251.84,1600.0,252.07,252.14,251.8,251.84,1600.0
2022-07-26 14:30:00,251.85,251.88,251.73,251.88,1001.0,251.85,251.88,251.73,251.88,1001.0
2022-07-26 14:35:00,251.75,251.75,251.51,251.51,830.0,251.75,251.75,251.51,251.51,830.0
2022-07-26 14:40:00,251.79,251.79,251.6,251.73,1200.0,251.79,251.79,251.6,251.73,1200.0
2022-07-26 14:45:00,251.61,252.04,251.46,251.61,1870.0,251.61,252.04,251.46,251.61,1870.0
2022-07-26 14:50:00,251.61,251.66,251.23,251.32,1299.0,251.61,251.66,251.23,251.32,1299.0
2022-07-26 14:55:00,250.84,251.32,250.84,251.15,2262.0,250.84,251.32,250.84,251.15,2262.0
2022-07-26 15:00:00,251.0,251.05,250.73,250.73,1169.0,251.0,251.05,250.73,250.73,1169.0
2022-07-26 15:05:00,250.61,251.17,250.61,251.0,1800.0,250.61,251.17,250.61,251.0,1800.0
2022-07-26 15:10:00,251.35,252.02,251.35,252.02,2300.0,251.35,252.02,251.35,252.02,2300.0
2022-07-26 15:15:00,252.05,252.22,251.25,251.35,3117.0,252.05,252.22,251.25,251.35,3117.0
2022-07-26 15:20:00,251.27,251.47,250.95,251.11,800.0,251.27,251.47,250.95,251.11,800.0
2022-07-26 15:25:00,251.0,251.09,250.75,250.85,3257.0,251.0,251.09,250.75,250.85,3257.0
2022-07-26 15:30:00,250.93,251.11,250.06,250.86,5232.0,250.93,251.11,250.06,250.86,5232.0
2022-07-26 15:35:00,251.02,251.53,250.64,251.44,5125.0,251.02,251.53,250.64,251.44,5125.0
2022-07-26 15:40:00,251.52,251.54,250.68,250.89,4202.0,251.52,251.54,250.68,250.89,4202.0
2022-07-26 15:45:00,251.13,251.14,250.72,250.81,5106.0,251.13,251.14,250.72,250.81,5106.0
2022-07-26 15:50:00,250.9,251.39,250.86,251.2,10514.0,250.9,251.39,250.86,251.2,10514.0
2022-07-26 15:55:00,251.33,251.41,250.21,250.43,22037.0,251.33,251.41,250.21,250.43,22037.0
2022-07-27 09:30:00,254.11,256.99,253.32,255.04,4721.0,254.11,256.99,253.32,255.04,4721.0
2022-07-27 09:35:00,253.47,254.61,252.65,252.65,2803.0,253.47,254.61,252.65,252.65,2803.0
2022-07-27 09:40:00,252.25,252.26,250.96,251.11,1807.0,252.25,252.26,250.96,251.11,1807.0
2022-07-27 09:45:00,251.62,252.42,251.31,251.82,5737.0,251.62,252.42,251.31,251.82,5737.0
2022-07-27 09:50:00,251.61,252.26,251.02,251.64,2000.0,251.61,252.26,251.02,251.64,2000.0
2022-07-27 09:55:00,252.24,253.04,251.94,252.5,2516.0,252.24,253.04,251.94,252.5,2516.0
2022-07-27 10:00:00,253.0,253.3,251.48,252.27,4283.0,253.0,253.3,251.48,252.27,4283.0
2022-07-27 10:05:00,253.14,253.37,251.99,252.0,1610.0,253.14,253.37,251.99,252.0,1610.0
2022-07-27 10:10:00,253.01,253.12,252.27,253.12,2133.0,253.01,253.12,252.27,253.12,2133.0
2022-07-27 10:15:00,253.1,253.72,253.1,253.7,400.0,253.1,253.72,253.1,253.7,400.0
2022-07-27 10:20:00,253.4,253.73,252.91,253.18,2200.0,253.4,253.73,252.91,253.18,2200.0
2022-07-27 10:25:00,252.84,253.87,252.83,253.58,2320.0,252.84,253.87,252.83,253.58,2320.0
2022-07-27 10:30:00,253.65,254.46,253.42,254.29,4233.0,253.65,254.46,253.42,254.29,4233.0
2022-07-27 10:35:00,254.0,254.95,254.0,254.18,1370.0,254.0,254.95,254.0,254.18,1370.0
2022-07-27 10:40:00,254.5,254.52,254.5,254.51,721.0,254.5,254.52,254.5,254.51,721.0
2022-07-27 10:45:00,253.85,254.44,253.8,254.44,1929.0,253.85,254.44,253.8,254.44,1929.0
2022-07-27 10:50:00,254.44,254.69,254.22,254.69,845.0,254.44,254.69,254.22,254.69,845.0
2022-07-27 10:55:00,254.96,255.44,254.96,255.23,900.0,254.96,255.44,254.96,255.23,900.0
2022-07-27 11:00:00,255.56,255.74,254.84,254.84,2021.0,255.56,255.74,254.84,254.84,2021.0
2022-07-27 11:05:00,254.78,255.12,254.49,254.7,1500.0,254.78,255.12,254.49,254.7,1500.0
2022-07-27 11:10:00,254.93,255.17,254.79,255.13,5464.0,254.93,255.17,254.79,255.13,5464.0
2022-07-27 11:15:00,255.1,255.23,254.3,254.54,5072.0,255.1,255.23,254.3,254.54,5072.0
2022-07-27 11:20:00,254.53,254.53,252.53,252.68,6898.0,254.53,254.53,252.53,252.68,6898.0
2022-07-27 11:25:00,252.5,253.82,252.5,253.82,3641.0,252.5,253.82,252.5,253.82,3641.0
2022-07-27 11:30:00,254.1,254.54,253.9,254.54,1300.0,254.1,254.54,253.9,254.54,1300.0
2022-07-27 11:35:00,254.19,254.3,253.9,254.27,500.0,254.19,254.3,253.9,254.27,500.0
2022-07-27 11:40:00,254.49,254.82,254.2,254.82,982.0,254.49,254.82,254.2,254.82,982.0
2022-07-27 11:45:00,254.71,254.97,254.61,254.61,2500.0,254.71,254.97,254.61,254.61,2500.0
2022-07-27 11:50:00,254.7,254.71,254.49,254.49,1461.0,254.7,254.71,254.49,254.49,1461.0
2022-07-27 11:55:00,254.81,255.5,254.53,255.5,2469.0,254.81,255.5,254.53,255.5,2469.0
2022-07-27 12:00:00,255.48,256.51,255.47,255.96,2845.0,255.48,256.51,255.47,255.96,2845.0
2022-07-27 12:05:00,255.85,256.08,255.59,255.59,900.0,255.85,256.08,255.59,255.59,900.0
2022-07-27 12:10:00,255.57,255.58,255.26,255.5,1600.0,255.57,255.58,255.26,255.5,1600.0
2022-07-27 12:15:00,255.65,255.74,255.41,255.53,1400.0,255.65,255.74,255.41,255.53,1400.0
2022-07-27 12:20:00,255.43,255.66,255.19,255.35,912.0,255.43,255.66,255.19,255.35,912.0
2022-07-27 12:25:00,255.64,255.82,255.44,255.51,1446.0,255.64,255.82,255.44,255.51,1446.0
2022-07-27 12:30:00,255.44,255.44,255.44,255.44,246.0,255.44,255.44,255.44,255.44,246.0
2022-07-27 12:35:00,255.58,255.6,254.73,254.87,889.0,255.58,255.6,254.73,254.87,889.0
2022-07-27 12:40:00,255.14,255.19,254.66,254.67,700.0,255.14,255.19,254.66,254.67,700.0
2022-07-27 12:45:00,254.83,254.83,254.45,254.45,1000.0,254.83,254.83,254.45,254.45,1000.0
2022-07-27 12:50:00,254.5,254.93,254.5,254.82,1182.0,254.5,254.93,254.5,254.82,1182.0
2022-07-27 12:55:00,254.79,254.87,254.61,254.68,2300.0,254.79,254.87,254.61,254.68,2300.0
2022-07-27 13:00:00,254.4,254.5,253.88,253.96,1900.0,254.4,254.5,253.88,253.96,1900.0
2022-07-27 13:05:00,254.3,254.44,254.02,254.16,900.0,254.3,254.44,254.02,254.16,900.0
2022-07-27 13:10:00,254.0,254.89,254.0,254.89,600.0,254.0,254.89,254.0,254.89,600.0
2022-07-27 13:15:00,254.86,254.86,254.48,254.59,500.0,254.86,254.86,254.48,254.59,500.0
2022-07-27 13:20:00,254.22,254.63,254.21,254.63,1074.0,254.22,254.63,254.21,254.63,1074.0
2022-07-27 13:25:00,254.46,254.69,254.37,254.43,700.0,254.46,254.69,254.37,254.43,700.0
2022-07-27 13:30:00,254.42,254.42,253.74,253.74,1927.0,254.42,254.42,253.74,253.74,1927.0
2022-07-27 13:35:00,253.61,253.91,253.6,253.68,634.0,253.61,253.91,253.6,253.68,634.0
2022-07-27 13:40:00,253.45,253.72,253.45,253.45,750.0,253.45,253.72,253.45,253.45,750.0
2022-07-27 13:45:00,253.62,253.99,253.59,253.99,700.0,253.62,253.99,253.59,253.99,700.0
2022-07-27 13:50:00,253.77,253.95,253.59,253.95,300.0,253.77,253.95,253.59,253.95,300.0
2022-07-27 13:55:00,253.78,253.78,253.0,253.58,1527.0,253.78,253.78,253.0,253.58,1527.0
2022-07-27 14:00:00,253.8,255.09,253.38,254.03,3000.0,253.8,255.09,253.38,254.03,3000.0
2022-07-27 14:05:00,253.87,253.87,252.71,253.39,2700.0,253.87,253.87,252.71,253.39,2700.0
2022-07-27 14:10:00,252.52,253.25,252.52,252.71,2500.0,252.52,253.25,252.52,252.71,2500.0
2022-07-27 14:15:00,253.36,253.79,253.35,253.71,1195.0,253.36,253.79,253.35,253.71,1195.0
2022-07-27 14:20:00,253.74,253.74,253.17,253.52,2531.0,253.74,253.74,253.17,253.52,2531.0
2022-07-27 14:25:00,254.1,254.63,254.04,254.05,1100.0,254.1,254.63,254.04,254.05,1100.0
2022-07-27 14:30:00,254.62,254.62,253.08,253.43,2801.0,254.62,254.62,253.08,253.43,2801.0
2022-07-27 14:35:00,254.98,256.68,254.55,256.23,3554.0,254.98,256.68,254.55,256.23,3554.0
2022-07-27 14:40:00,257.0,259.03,257.0,259.03,4229.0,257.0,259.03,257.0,259.03,4229.0
2022-07-27 14:45:00,259.91,260.09,258.94,258.94,2750.0,259.91,260.09,258.94,258.94,2750.0
2022-07-27 14:50:00,259.23,260.26,258.73,259.79,3550.0,259.23,260.26,258.73,259.79,3550.0
2022-07-27 14:55:00,260.0,260.8,259.92,260.69,6973.0,260.0,260.8,259.92,260.69,6973.0
2022-07-27 15:00:00,260.71,262.0,260.67,261.69,6486.0,260.71,262.0,260.67,261.69,6486.0
2022-07-27 15:05:00,261.6,261.88,260.82,261.5,6860.0,261.6,261.88,260.82,261.5,6860.0
2022-07-27 15:10:00,261.46,261.51,260.83,261.02,7330.0,261.46,261.51,260.83,261.02,7330.0
2022-07-27 15:15:00,260.91,261.6,260.74,261.46,3388.0,260.91,261.6,260.74,261.46,3388.0
2022-07-27 15:20:00,261.6,262.86,261.01,262.86,5087.0,261.6,262.86,261.01,262.86,5087.0
2022-07-27 15:25:00,262.79,263.67,262.59,263.67,6849.0,262.79,263.67,262.59,263.67,6849.0
2022-07-27 15:30:00,263.55,263.61,262.74,263.05,5520.0,263.55,263.61,262.74,263.05,5520.0
2022-07-27 15:35:00,263.03,263.03,261.8,262.31,2079.0,263.03,263.03,261.8,262.31,2079.0
2022-07-27 15:40:00,262.03,262.66,262.03,262.6,3577.0,262.03,262.66,262.03,262.6,3577.0
2022-07-27 15:45:00,262.59,262.99,262.24,262.24,5233.0,262.59,262.99,262.24,262.24,5233.0
2022-07-27 15:50:00,262.53,262.78,262.16,262.57,6633.0,262.53,262.78,262.16,262.57,6633.0
2022-07-27 15:55:00,262.88,262.9,261.92,261.92,22628.0,262.88,262.9,261.92,261.92,22628.0
2022-07-28 09:30:00,261.91,267.33,261.0,265.87,16191.0,261.91,267.33,261.0,265.87,16191.0
2022-07-28 09:35:00,265.91,266.38,263.0,263.24,5450.0,265.91,266.38,263.0,263.24,5450.0
2022-07-28 09:40:00,263.67,265.64,262.99,262.99,900.0,263.67,265.64,262.99,262.99,900.0
2022-07-28 09:45:00,261.98,262.08,260.29,260.99,11304.0,261.98,262.08,260.29,260.99,11304.0
2022-07-28 09:50:00,261.74,261.74,258.61,259.02,1836.0,261.74,261.74,258.61,259.02,1836.0
2022-07-28 09:55:00,259.0,260.12,258.57,258.57,400.0,259.0,260.12,258.57,258.57,400.0
2022-07-28 10:00:00,259.84,259.84,258.67,259.41,1721.0,259.84,259.84,258.67,259.41,1721.0
2022-07-28 10:05:00,258.45,258.69,257.95,258.11,2115.0,258.45,258.69,257.95,258.11,2115.0
2022-07-28 10:10:00,258.73,259.62,257.3,258.01,1892.0,258.73,259.62,257.3,258.01,1892.0
2022-07-28 10:15:00,258.73,258.93,258.43,258.43,400.0,258.73,258.93,258.43,258.43,400.0
2022-07-28 10:20:00,258.01,258.5,257.8,257.92,1378.0,258.01,258.5,257.8,257.92,1378.0
2022-07-28 10:25:00,257.74,258.66,257.27,258.54,6931.0,257.74,258.66,257.27,258.54,6931.0
2022-07-28 10:30:00,258.58,258.62,256.78,257.65,3086.0,258.58,258.62,256.78,257.65,3086.0
2022-07-28 10:35:00,258.14,259.09,258.07,258.29,1793.0,258.14,259.09,258.07,258.29,1793.0
2022-07-28 10:40:00,258.56,258.57,256.81,257.03,3781.0,258.56,258.57,256.81,257.03,3781.0
2022-07-28 10:45:00,257.18,257.72,256.61,257.72,4445.0,257.18,257.72,256.61,257.72,4445.0
2022-07-28 10:50:00,257.94,259.54,257.82,258.73,4124.0,257.94,259.54,257.82,258.73,4124.0
2022-07-28 10:55:00,258.99,260.71,258.98,260.71,2763.0,258.99,260.71,258.98,260.71,2763.0
2022-07-28 11:00:00,260.32,261.28,260.32,260.76,3345.0,260.32,261.28,260.32,260.76,3345.0
2022-07-28 11:05:00,260.86,261.85,260.85,261.85,7301.0,260.86,261.85,260.85,261.85,7301.0
2022-07-28 11:10:00,261.78,262.01,261.12,262.01,2301.0,261.78,262.01,261.12,262.01,2301.0
2022-07-28 11:15:00,262.14,262.58,262.08,262.3,810.0,262.14,262.58,262.08,262.3,810.0
2022-07-28 11:20:00,262.03,263.69,262.03,263.69,1345.0,262.03,263.69,262.03,263.69,1345.0
2022-07-28 11:25:00,263.82,265.38,263.67,265.3,1571.0,263.82,265.38,263.67,265.3,1571.0
2022-07-28 11:30:00,265.53,265.6,265.01,265.2,2000.0,265.53,265.6,265.01,265.2,2000.0
2022-07-28 11:35:00,265.54,265.56,265.1,265.31,1285.0,265.54,265.56,265.1,265.31,1285.0
2022-07-28 11:40:00,265.29,265.73,265.01,265.73,1751.0,265.29,265.73,265.01,265.73,1751.0
2022-07-28 11:45:00,266.34,266.34,265.43,265.94,2389.0,266.34,266.34,265.43,265.94,2389.0
2022-07-28 11:50:00,265.87,266.47,265.86,266.47,1450.0,265.87,266.47,265.86,266.47,1450.0
2022-07-28 11:55:00,266.47,267.02,266.2,266.91,7480.0,266.47,267.02,266.2,266.91,7480.0
2022-07-28 12:00:00,267.1,267.75,267.1,267.66,1900.0,267.1,267.75,267.1,267.66,1900.0
2022-07-28 12:05:00,267.71,267.94,267.2,267.37,3187.0,267.71,267.94,267.2,267.37,3187.0
2022-07-28 12:10:00,267.2,268.2,267.17,268.05,3346.0,267.2,268.2,267.17,268.05,3346.0
2022-07-28 12:15:00,268.0,268.02,267.16,267.17,1130.0,268.0,268.02,267.16,267.17,1130.0
2022-07-28 12:20:00,267.06,267.42,266.74,267.42,9595.0,267.06,267.42,266.74,267.42,9595.0
2022-07-28 12:25:00,267.53,268.57,267.53,268.21,5005.0,267.53,268.57,267.53,268.21,5005.0
2022-07-28 12:30:00,268.2,268.42,267.9,268.07,2476.0,268.2,268.42,267.9,268.07,2476.0
2022-07-28 12:35:00,268.25,268.28,267.9,267.98,1391.0,268.25,268.28,267.9,267.98,1391.0
2022-07-28 12:40:00,267.65,267.77,267.13,267.58,2828.0,267.65,267.77,267.13,267.58,2828.0
2022-07-28 12:45:00,267.48,267.89,267.48,267.89,1260.0,267.48,267.89,267.48,267.89,1260.0
2022-07-28 12:50:00,267.29,267.75,267.2,267.75,2481.0,267.29,267.75,267.2,267.75,2481.0
2022-07-28 12:55:00,267.63,267.95,267.36,267.95,7159.0,267.63,267.95,267.36,267.95,7159.0
2022-07-28 13:00:00,267.94,268.34,267.66,268.04,3598.0,267.94,268.34,267.66,268.04,3598.0
2022-07-28 13:05:00,267.96,268.58,267.88,268.36,3935.0,267.96,268.58,267.88,268.36,3935.0
2022-07-28 13:10:00,268.48,269.38,268.34,268.55,6898.0,268.48,269.38,268.34,268.55,6898.0
2022-07-28 13:15:00,268.68,268.68,268.53,268.67,519.0,268.68,268.68,268.53,268.67,519.0
2022-07-28 13:20:00,268.94,269.64,268.9,269.21,1300.0,268.94,269.64,268.9,269.21,1300.0
2022-07-28 13:25:00,269.29,269.63,269.26,269.63,800.0,269.29,269.63,269.26,269.63,800.0
2022-07-28 13:30:00,269.63,269.63,269.63,269.63,0.0,269.63,269.63,269.63,269.63,0.0
2022-07-28 13:35:00,269.75,270.78,269.64,270.53,4636.0,269.75,270.78,269.64,270.53,4636.0
2022-07-28 13:40:00,270.81,271.09,270.28,270.3,7939.0,270.81,271.09,270.28,270.3,7939.0
2022-07-28 13:45:00,270.02,270.5,269.85,270.5,1400.0,270.02,270.5,269.85,270.5,1400.0
2022-07-28 13:50:00,270.23,270.24,269.9,270.0,3220.0,270.23,270.24,269.9,270.0,3220.0
2022-07-28 13:55:00,269.97,271.36,269.96,271.11,4193.0,269.97,271.36,269.96,271.11,4193.0
2022-07-28 14:00:00,270.91,270.91,270.02,270.08,2400.0,270.91,270.91,270.02,270.08,2400.0
2022-07-28 14:05:00,270.19,271.31,270.08,271.31,4219.0,270.19,271.31,270.08,271.31,4219.0
2022-07-28 14:10:00,271.09,271.28,270.96,271.23,1401.0,271.09,271.28,270.96,271.23,1401.0
2022-07-28 14:15:00,271.02,271.44,270.99,271.41,3677.0,271.02,271.44,270.99,271.41,3677.0
2022-07-28 14:20:00,271.15,271.59,271.15,271.5,2205.0,271.15,271.59,271.15,271.5,2205.0
2022-07-28 14:25:00,271.18,271.38,270.97,271.24,3178.0,271.18,271.38,270.97,271.24,3178.0
2022-07-28 14:30:00,271.33,271.33,270.7,270.91,1922.0,271.33,271.33,270.7,270.91,1922.0
2022-07-28 14:35:00,270.63,271.5,270.63,271.42,4939.0,270.63,271.5,270.63,271.42,4939.0
2022-07-28 14:40:00,271.32,271.96,271.15,271.44,4117.0,271.32,271.96,271.15,271.44,4117.0
2022-07-28 14:45:00,271.88,272.23,271.74,272.07,3562.0,271.88,272.23,271.74,272.07,3562.0
2022-07-28 14:50:00,272.12,272.15,271.61,271.61,2569.0,272.12,272.15,271.61,271.61,2569.0
2022-07-28 14:55:00,271.92,272.0,271.29,271.47,2163.0,271.92,272.0,271.29,271.47,2163.0
2022-07-28 15:00:00,271.61,272.07,271.38,271.65,5287.0,271.61,272.07,271.38,271.65,5287.0
2022-07-28 15:05:00,271.65,271.65,270.15,270.46,9836.0,271.65,271.65,270.15,270.46,9836.0
2022-07-28 15:10:00,270.64,270.77,270.24,270.71,2278.0,270.64,270.77,270.24,270.71,2278.0
2022-07-28 15:15:00,270.32,270.33,270.01,270.03,3264.0,270.32,270.33,270.01,270.03,3264.0
2022-07-28 15:20:00,270.06,270.46,270.0,270.33,4450.0,270.06,270.46,270.0,270.33,4450.0
2022-07-28 15:25:00,270.32,270.9,270.32,270.63,5162.0,270.32,270.9,270.32,270.63,5162.0
2022-07-28 15:30:00,270.5,270.62,270.06,270.2,6477.0,270.5,270.62,270.06,270.2,6477.0
2022-07-28 15:35:00,270.06,270.06,269.41,269.61,3955.0,270.06,270.06,269.41,269.61,3955.0
2022-07-28 15:40:00,269.49,269.88,269.39,269.86,2825.0,269.49,269.88,269.39,269.86,2825.0
2022-07-28 15:45:00,269.88,270.61,269.51,270.5,16990.0,269.88,270.61,269.51,270.5,16990.0
2022-07-28 15:50:00,270.3,270.5,269.95,270.15,24150.0,270.3,270.5,269.95,270.15,24150.0
2022-07-28 15:55:00,270.06,271.34,269.94,271.11,36768.0,270.06,271.34,269.94,271.11,36768.0
2022-07-29 09:30:00,272.15,272.15,270.51,270.51,4315.0,272.15,272.15,270.51,270.51,4315.0
2022-07-29 09:35:00,267.7,267.8,265.5,266.53,2805.0,267.7,267.8,265.5,266.53,2805.0
2022-07-29 09:40:00,271.74,271.74,269.47,269.6,4350.0,271.74,271.74,269.47,269.6,4350.0
2022-07-29 09:45:00,269.48,270.04,268.43,270.04,2650.0,269.48,270.04,268.43,270.04,2650.0
2022-07-29 09:50:00,268.61,271.06,268.61,271.06,5222.0,268.61,271.06,268.61,271.06,5222.0
2022-07-29 09:55:00,270.7,273.25,270.5,272.25,5640.0,270.7,273.25,270.5,272.25,5640.0
2022-07-29 10:00:00,273.62,274.25,271.9,272.5,3130.0,273.62,274.25,271.9,272.5,3130.0
2022-07-29 10:05:00,272.89,272.99,272.03,272.08,5301.0,272.89,272.99,272.03,272.08,5301.0
2022-07-29 10:10:00,272.33,273.55,272.31,273.29,3094.0,272.33,273.55,272.31,273.29,3094.0
2022-07-29 10:15:00,273.43,274.97,273.39,274.54,2851.0,273.43,274.97,273.39,274.54,2851.0
2022-07-29 10:20:00,274.35,275.23,274.01,275.23,3255.0,274.35,275.23,274.01,275.23,3255.0
2022-07-29 10:25:00,275.03,276.03,274.83,275.59,6276.0,275.03,276.03,274.83,275.59,6276.0
2022-07-29 10:30:00,275.44,275.44,272.98,273.11,2760.0,275.44,275.44,272.98,273.11,2760.0
2022-07-29 10:35:00,272.9,273.56,272.56,272.56,2485.0,272.9,273.56,272.56,272.56,2485.0
2022-07-29 10:40:00,273.16,273.73,273.16,273.33,1957.0,273.16,273.73,273.16,273.33,1957.0
2022-07-29 10:45:00,273.45,274.9,273.45,274.38,1820.0,273.45,274.9,273.45,274.38,1820.0
2022-07-29 10:50:00,273.98,274.61,273.31,273.37,2335.0,273.98,274.61,273.31,273.37,2335.0
2022-07-29 10:55:00,273.21,273.54,272.79,273.07,3080.0,273.21,273.54,272.79,273.07,3080.0
2022-07-29 11:00:00,273.05,273.05,271.73,271.75,2361.0,273.05,273.05,271.73,271.75,2361.0
2022-07-29 11:05:00,271.98,273.21,271.97,273.13,3756.0,271.98,273.21,271.97,273.13,3756.0
2022-07-29 11:10:00,273.17,274.04,273.07,274.04,1400.0,273.17,274.04,273.07,274.04,1400.0
2022-07-29 11:15:00,274.23,274.24,273.57,274.04,8138.0,274.23,274.24,273.57,274.04,8138.0
2022-07-29 11:20:00,274.63,274.63,273.79,274.04,1933.0,274.63,274.63,273.79,274.04,1933.0
2022-07-29 11:25:00,273.71,273.71,273.19,273.19,1860.0,273.71,273.71,273.19,273.19,1860.0
2022-07-29 11:30:00,273.36,273.44,272.68,272.68,3200.0,273.36,273.44,272.68,272.68,3200.0
2022-07-29 11:35:00,273.08,273.33,273.0,273.02,900.0,273.08,273.33,273.0,273.02,900.0
2022-07-29 11:40:00,273.38,274.33,273.27,274.01,1490.0,273.38,274.33,273.27,274.01,1490.0
2022-07-29 11:45:00,274.39,274.41,273.91,273.91,1200.0,274.39,274.41,273.91,273.91,1200.0
2022-07-29 11:50:00,273.43,273.96,273.43,273.96,481.0,273.43,273.96,273.43,273.96,481.0
2022-07-29 11:55:00,273.54,273.7,273.47,273.47,500.0,273.54,273.7,273.47,273.47,500.0
2022-07-29 12:00:00,274.06,274.81,274.03,274.81,1300.0,274.06,274.81,274.03,274.81,1300.0
2022-07-29 12:05:00,274.38,274.41,273.93,274.1,1650.0,274.38,274.41,273.93,274.1,1650.0
2022-07-29 12:10:00,274.3,274.4,273.8,273.82,4068.0,274.3,274.4,273.8,273.82,4068.0
2022-07-29 12:15:00,274.05,274.91,274.04,274.42,1529.0,274.05,274.91,274.04,274.42,1529.0
2022-07-29 12:20:00,274.41,274.41,274.41,274.41,100.0,274.41,274.41,274.41,274.41,100.0
2022-07-29 12:25:00,274.37,274.48,274.15,274.22,900.0,274.37,274.48,274.15,274.22,900.0
2022-07-29 12:30:00,274.42,274.69,274.42,274.51,700.0,274.42,274.69,274.42,274.51,700.0
2022-07-29 12:35:00,274.66,274.66,273.55,273.62,2000.0,274.66,274.66,273.55,273.62,2000.0
2022-07-29 12:40:00,273.62,273.62,272.96,272.96,14263.0,273.62,273.62,272.96,272.96,14263.0
2022-07-29 12:45:00,272.91,273.49,272.85,273.34,2357.0,272.91,273.49,272.85,273.34,2357.0
2022-07-29 12:50:00,273.49,274.43,273.49,274.29,1282.0,273.49,274.43,273.49,274.29,1282.0
2022-07-29 12:55:00,274.38,274.97,274.38,274.46,3313.0,274.38,274.97,274.38,274.46,3313.0
2022-07-29 13:00:00,274.56,274.57,274.25,274.36,474.0,274.56,274.57,274.25,274.36,474.0
2022-07-29 13:05:00,274.13,274.64,274.13,274.64,1079.0,274.13,274.64,274.13,274.64,1079.0
2022-07-29 13:10:00,274.52,275.26,274.36,275.26,2720.0,274.52,275.26,274.36,275.26,2720.0
2022-07-29 13:15:00,275.47,275.51,275.27,275.51,1087.0,275.47,275.51,275.27,275.51,1087.0
2022-07-29 13:20:00,275.55,275.55,275.26,275.46,2597.0,275.55,275.55,275.26,275.46,2597.0
2022-07-29 13:25:00,275.5,275.5,275.24,275.24,1173.0,275.5,275.5,275.24,275.24,1173.0
2022-07-29 13:30:00,275.4,276.23,275.39,276.23,3436.0,275.4,276.23,275.39,276.23,3436.0
2022-07-29 13:35:00,276.39,276.85,276.14,276.3,4260.0,276.39,276.85,276.14,276.3,4260.0
2022-07-29 13:40:00,276.48,276.63,276.36,276.36,300.0,276.48,276.63,276.36,276.36,300.0
2022-07-29 13:45:00,276.44,276.63,276.36,276.63,800.0,276.44,276.63,276.36,276.63,800.0
2022-07-29 13:50:00,276.56,277.29,276.56,277.29,1834.0,276.56,277.29,276.56,277.29,1834.0
2022-07-29 13:55:00,277.39,277.54,277.06,277.06,2900.0,277.39,277.54,277.06,277.06,2900.0
2022-07-29 14:00:00,277.0,278.23,276.91,278.23,4551.0,277.0,278.23,276.91,278.23,4551.0
2022-07-29 14:05:00,278.42,278.84,278.29,278.84,3952.0,278.42,278.84,278.29,278.84,3952.0
2022-07-29 14:10:00,279.0,279.94,278.99,279.33,5070.0,279.0,279.94,278.99,279.33,5070.0
2022-07-29 14:15:00,278.92,279.0,278.62,278.92,2391.0,278.92,279.0,278.62,278.92,2391.0
2022-07-29 14:20:00,279.08,279.53,279.08,279.53,1519.0,279.08,279.53,279.08,279.53,1519.0
2022-07-29 14:25:00,279.32,279.59,279.26,279.36,3689.0,279.32,279.59,279.26,279.36,3689.0
2022-07-29 14:30:00,279.73,280.0,279.71,279.78,5553.0,279.73,280.0,279.71,279.78,5553.0
2022-07-29 14:35:00,279.8,280.47,279.79,280.47,10265.0,279.8,280.47,279.79,280.47,10265.0
2022-07-29 14:40:00,280.21,280.21,279.62,279.8,4580.0,280.21,280.21,279.62,279.8,4580.0
2022-07-29 14:45:00,279.83,280.09,279.83,279.86,2321.0,279.83,280.09,279.83,279.86,2321.0
2022-07-29 14:50:00,280.09,280.09,279.6,279.75,2350.0,280.09,280.09,279.6,279.75,2350.0
2022-07-29 14:55:00,279.95,280.84,279.89,280.43,3304.0,279.95,280.84,279.89,280.43,3304.0
2022-07-29 15:00:00,280.64,280.86,280.56,280.6,3600.0,280.64,280.86,280.56,280.6,3600.0
2022-07-29 15:05:00,280.7,280.72,280.08,280.37,4465.0,280.7,280.72,280.08,280.37,4465.0
2022-07-29 15:10:00,280.27,280.27,279.63,279.91,1451.0,280.27,280.27,279.63,279.91,1451.0
2022-07-29 15:15:00,280.01,280.02,279.55,280.02,2634.0,280.01,280.02,279.55,280.02,2634.0
2022-07-29 15:20:00,280.07,280.4,279.98,280.36,1600.0,280.07,280.4,279.98,280.36,1600.0
2022-07-29 15:25:00,280.53,281.26,280.51,281.25,4083.0,280.53,281.26,280.51,281.25,4083.0
2022-07-29 15:30:00,281.24,281.56,280.93,281.56,10581.0,281.24,281.56,280.93,281.56,10581.0
2022-07-29 15:35:00,281.64,281.77,280.98,281.07,6085.0,281.64,281.77,280.98,281.07,6085.0
2022-07-29 15:40:00,280.95,281.33,280.64,281.0,7560.0,280.95,281.33,280.64,281.0,7560.0
2022-07-29 15:45:00,280.99,281.09,280.72,280.72,10064.0,280.99,281.09,280.72,280.72,10064.0
2022-07-29 15:50:00,280.76,280.98,280.07,280.29,16094.0,280.76,280.98,280.07,280.29,16094.0
2022-07-29 15:55:00,280.31,280.5,279.0,279.42,46482.0,280.31,280.5,279.0,279.42,46482.0
2022-08-01 09:30:00,276.47,278.12,275.51,278.12,9263.0,276.47,278.12,275.51,278.12,9263.0
2022-08-01 09:35:00,279.85,282.99,276.79,276.79,17244.0,279.85,282.99,276.79,276.79,17244.0
2022-08-01 09:40:00,277.25,282.17,277.24,281.23,15980.0,277.25,282.17,277.24,281.23,15980.0
2022-08-01 09:45:00,281.25,282.59,280.76,282.54,13977.0,281.25,282.59,280.76,282.54,13977.0
2022-08-01 09:50:00,282.95,285.4,282.89,285.0,17347.0,282.95,285.4,282.89,285.0,17347.0
2022-08-01 09:55:00,285.01,285.02,283.94,284.0,4000.0,285.01,285.02,283.94,284.0,4000.0
2022-08-01 10:00:00,284.0,284.43,281.66,281.66,26115.0,284.0,284.43,281.66,281.66,26115.0
2022-08-01 10:05:00,282.02,283.51,281.17,281.89,14450.0,282.02,283.51,281.17,281.89,14450.0
2022-08-01 10:10:00,281.64,282.7,281.64,282.0,10331.0,281.64,282.7,281.64,282.0,10331.0
2022-08-01 10:15:00,282.15,282.5,280.94,280.94,14734.0,282.15,282.5,280.94,280.94,14734.0
2022-08-01 10:20:00,280.82,282.47,280.8,282.17,2692.0,280.82,282.47,280.8,282.17,2692.0
2022-08-01 10:25:00,282.22,282.22,281.3,281.67,1594.0,282.22,282.22,281.3,281.67,1594.0
2022-08-01 10:30:00,282.57,282.57,281.58,282.0,3121.0,282.57,282.57,281.58,282.0,3121.0
2022-08-01 10:35:00,281.42,281.63,279.69,281.49,4950.0,281.42,281.63,279.69,281.49,4950.0
2022-08-01 10:40:00,281.5,282.75,281.5,282.1,17536.0,281.5,282.75,281.5,282.1,17536.0
2022-08-01 10:45:00,282.02,282.84,281.72,282.48,21103.0,282.02,282.84,281.72,282.48,21103.0
2022-08-01 10:50:00,282.48,284.78,282.45,284.71,9038.0,282.48,284.78,282.45,284.71,9038.0
2022-08-01 10:55:00,284.88,284.88,284.2,284.67,1336.0,284.88,284.88,284.2,284.67,1336.0
2022-08-01 11:00:00,285.0,285.0,283.52,284.9,8622.0,285.0,285.0,283.52,284.9,8622.0
2022-08-01 11:05:00,284.88,284.88,284.08,284.57,2244.0,284.88,284.88,284.08,284.57,2244.0
2022-08-01 11:10:00,284.65,284.99,284.31,284.92,1795.0,284.65,284.99,284.31,284.92,1795.0
2022-08-01 11:15:00,284.64,284.64,283.18,283.19,3464.0,284.64,284.64,283.18,283.19,3464.0
2022-08-01 11:20:00,283.06,284.45,283.06,284.45,1100.0,283.06,284.45,283.06,284.45,1100.0
2022-08-01 11:25:00,284.72,285.17,284.51,284.8,4780.0,284.72,285.17,284.51,284.8,4780.0
2022-08-01 11:30:00,284.8,284.8,283.67,283.95,2850.0,284.8,284.8,283.67,283.95,2850.0
2022-08-01 11:35:00,283.94,283.95,283.84,283.84,700.0,283.94,283.95,283.84,283.84,700.0
2022-08-01 11:40:00,283.95,284.34,283.75,284.34,1301.0,283.95,284.34,283.75,284.34,1301.0
2022-08-01 11:45:00,284.66,285.1,284.58,285.04,5801.0,284.66,285.1,284.58,285.04,5801.0
2022-08-01 11:50:00,285.0,285.04,284.46,284.53,3212.0,285.0,285.04,284.46,284.53,3212.0
2022-08-01 11:55:00,284.44,284.44,283.98,284.07,800.0,284.44,284.44,283.98,284.07,800.0
2022-08-01 12:00:00,283.96,284.13,283.82,283.96,855.0,283.96,284.13,283.82,283.96,855.0
2022-08-01 12:05:00,284.3,284.35,283.83,284.0,1100.0,284.3,284.35,283.83,284.0,1100.0
2022-08-01 12:10:00,283.73,283.86,282.4,283.06,3552.0,283.73,283.86,282.4,283.06,3552.0
2022-08-01 12:15:00,283.59,284.44,283.59,284.44,1589.0,283.59,284.44,283.59,284.44,1589.0
2022-08-01 12:20:00,284.86,285.05,284.68,284.91,5501.0,284.86,285.05,284.68,284.91,5501.0
2022-08-01 12:25:00,284.85,284.91,284.09,284.41,1208.0,284.85,284.91,284.09,284.41,1208.0
2022-08-01 12:30:00,284.21,284.53,283.85,284.45,1550.0,284.21,284.53,283.85,284.45,1550.0
2022-08-01 12:35:00,284.05,284.44,283.81,284.42,800.0,284.05,284.44,283.81,284.42,800.0
2022-08-01 12:40:00,284.0,284.56,284.0,284.36,2600.0,284.0,284.56,284.0,284.36,2600.0
2022-08-01 12:45:00,284.76,284.97,284.17,284.61,1650.0,284.76,284.97,284.17,284.61,1650.0
2022-08-01 12:50:00,284.43,284.74,284.28,284.28,998.0,284.43,284.74,284.28,284.28,998.0
2022-08-01 12:55:00,284.27,284.71,283.99,284.37,1600.0,284.27,284.71,283.99,284.37,1600.0
2022-08-01 13:00:00,284.12,284.12,283.48,283.6,1400.0,284.12,284.12,283.48,283.6,1400.0
2022-08-01 13:05:00,283.96,283.97,283.74,283.74,300.0,283.96,283.97,283.74,283.74,300.0
2022-08-01 13:10:00,284.14,284.38,283.8,284.22,1561.0,284.14,284.38,283.8,284.22,1561.0
2022-08-01 13:15:00,284.39,284.48,283.59,283.59,2113.0,284.39,284.48,283.59,283.59,2113.0
2022-08-01 13:20:00,283.61,284.06,283.5,284.06,1000.0,283.61,284.06,283.5,284.06,1000.0
2022-08-01 13:25:00,283.37,283.82,283.37,283.82,400.0,283.37,283.82,283.37,283.82,400.0
2022-08-01 13:30:00,283.87,283.87,283.23,283.25,1007.0,283.87,283.87,283.23,283.25,1007.0
2022-08-01 13:35:00,283.08,283.38,282.92,283.38,600.0,283.08,283.38,282.92,283.38,600.0
2022-08-01 13:40:00,283.38,283.57,283.32,283.32,782.0,283.38,283.57,283.32,283.32,782.0
2022-08-01 13:45:00,283.47,283.47,282.94,283.31,1784.0,283.47,283.47,282.94,283.31,1784.0
2022-08-01 13:50:00,282.7,282.79,282.7,282.79,209.0,282.7,282.79,282.7,282.79,209.0
2022-08-01 13:55:00,283.33,283.52,283.33,283.52,3475.0,283.33,283.52,283.33,283.52,3475.0
2022-08-01 14:00:00,283.38,283.74,283.15,283.37,1300.0,283.38,283.74,283.15,283.37,1300.0
2022-08-01 14:05:00,283.68,283.74,283.68,283.74,400.0,283.68,283.74,283.68,283.74,400.0
2022-08-01 14:10:00,283.71,283.95,283.07,283.86,1300.0,283.71,283.95,283.07,283.86,1300.0
2022-08-01 14:15:00,283.88,284.22,283.5,283.5,3645.0,283.88,284.22,283.5,283.5,3645.0
2022-08-01 14:20:00,283.58,283.62,283.28,283.28,2200.0,283.58,283.62,283.28,283.28,2200.0
2022-08-01 14:25:00,283.07,283.13,282.85,282.86,400.0,283.07,283.13,282.85,282.86,400.0
2022-08-01 14:30:00,282.93,283.17,282.57,282.97,1100.0,282.93,283.17,282.57,282.97,1100.0
2022-08-01 14:35:00,283.17,283.37,282.81,283.11,2400.0,283.17,283.37,282.81,283.11,2400.0
2022-08-01 14:40:00,283.12,283.14,282.9,283.12,900.0,283.12,283.14,282.9,283.12,900.0
2022-08-01 14:45:00,283.18,283.59,282.84,283.21,3011.0,283.18,283.59,282.84,283.21,3011.0
2022-08-01 14:50:00,283.12,283.48,283.1,283.1,3125.0,283.12,283.48,283.1,283.1,3125.0
2022-08-01 14:55:00,283.66,283.92,283.54,283.65,3600.0,283.66,283.92,283.54,283.65,3600.0
2022-08-01 15:00:00,283.48,283.48,282.91,282.92,1063.0,283.48,283.48,282.91,282.92,1063.0
2022-08-01 15:05:00,283.13,283.75,283.12,283.75,1400.0,283.13,283.75,283.12,283.75,1400.0
2022-08-01 15:10:00,283.9,284.48,283.56,284.48,1600.0,283.9,284.48,283.56,284.48,1600.0
2022-08-01 15:15:00,284.58,284.75,284.19,284.21,1588.0,284.58,284.75,284.19,284.21,1588.0
2022-08-01 15:20:00,284.18,284.25,283.02,283.02,2163.0,284.18,284.25,283.02,283.02,2163.0
2022-08-01 15:25:00,282.91,282.98,282.63,282.92,1476.0,282.91,282.98,282.63,282.92,1476.0
2022-08-01 15:30:00,282.89,283.12,282.41,282.58,4272.0,282.89,283.12,282.41,282.58,4272.0
2022-08-01 15:35:00,282.53,283.01,282.38,283.0,2200.0,282.53,283.01,282.38,283.0,2200.0
2022-08-01 15:40:00,283.06,283.6,282.79,282.81,3378.0,283.06,283.6,282.79,282.81,3378.0
2022-08-01 15:45:00,282.69,283.38,282.56,283.11,4972.0,282.69,283.38,282.56,283.11,4972.0
2022-08-01 15:50:00,283.2,283.35,282.01,282.01,10677.0,283.2,283.35,282.01,282.01,10677.0
2022-08-01 15:55:00,281.97,282.73,281.62,281.92,24197.0,281.97,282.73,281.62,281.92,24197.0
2022-08-02 09:30:00,277.57,281.4,277.19,281.4,6410.0,277.57,281.4,277.19,281.4,6410.0
2022-08-02 09:35:00,279.51,280.54,278.59,279.26,3030.0,279.51,280.54,278.59,279.26,3030.0
2022-08-02 09:40:00,279.91,282.0,279.67,280.52,7601.0,279.91,282.0,279.67,280.52,7601.0
2022-08-02 09:45:00,281.09,283.1,280.63,281.85,1248.0,281.09,283.1,280.63,281.85,1248.0
2022-08-02 09:50:00,281.75,283.07,281.34,281.34,4165.0,281.75,283.07,281.34,281.34,4165.0
2022-08-02 09:55:00,281.25,281.34,279.5,280.37,3880.0,281.25,281.34,279.5,280.37,3880.0
2022-08-02 10:00:00,279.63,281.37,279.63,281.25,2500.0,279.63,281.37,279.63,281.25,2500.0
2022-08-02 10:05:00,280.61,280.61,278.89,278.89,2315.0,280.61,280.61,278.89,278.89,2315.0
2022-08-02 10:10:00,277.56,278.59,277.0,278.17,7330.0,277.56,278.59,277.0,278.17,7330.0
2022-08-02 10:15:00,278.62,278.83,277.5,277.5,2100.0,278.62,278.83,277.5,277.5,2100.0
2022-08-02 10:20:00,277.38,278.0,277.0,277.44,2479.0,277.38,278.0,277.0,277.44,2479.0
2022-08-02 10:25:00,277.0,278.17,276.74,278.0,1903.0,277.0,278.17,276.74,278.0,1903.0
2022-08-02 10:30:00,278.4,278.48,277.89,278.29,1000.0,278.4,278.48,277.89,278.29,1000.0
2022-08-02 10:35:00,277.95,279.25,277.74,279.25,1600.0,277.95,279.25,277.74,279.25,1600.0
2022-08-02 10:40:00,278.47,279.52,278.44,279.5,3330.0,278.47,279.52,278.44,279.5,3330.0
2022-08-02 10:45:00,278.95,279.81,278.95,279.81,1597.0,278.95,279.81,278.95,279.81,1597.0
2022-08-02 10:50:00,279.63,281.74,279.63,281.74,2000.0,279.63,281.74,279.63,281.74,2000.0
2022-08-02 10:55:00,280.88,280.88,279.7,280.11,414.0,280.88,280.88,279.7,280.11,414.0
2022-08-02 11:00:00,280.14,280.26,279.95,280.13,500.0,280.14,280.26,279.95,280.13,500.0
2022-08-02 11:05:00,280.13,280.13,279.36,279.36,800.0,280.13,280.13,279.36,279.36,800.0
2022-08-02 11:10:00,278.8,279.28,278.8,279.16,600.0,278.8,279.28,278.8,279.16,600.0
2022-08-02 11:15:00,279.04,279.87,279.04,279.68,802.0,279.04,279.87,279.04,279.68,802.0
2022-08-02 11:20:00,279.47,279.77,279.0,279.77,1353.0,279.47,279.77,279.0,279.77,1353.0
2022-08-02 11:25:00,280.05,281.08,279.86,281.08,437.0,280.05,281.08,279.86,281.08,437.0
2022-08-02 11:30:00,281.08,281.08,281.08,281.08,0.0,281.08,281.08,281.08,281.08,0.0
2022-08-02 11:35:00,280.24,281.13,280.17,281.01,4100.0,280.24,281.13,280.17,281.01,4100.0
2022-08-02 11:40:00,281.22,281.53,281.22,281.41,400.0,281.22,281.53,281.22,281.41,400.0
2022-08-02 11:45:00,281.68,281.68,280.93,281.33,1200.0,281.68,281.68,280.93,281.33,1200.0
2022-08-02 11:50:00,281.4,281.4,280.72,280.72,1501.0,281.4,281.4,280.72,280.72,1501.0
2022-08-02 11:55:00,280.73,281.18,280.55,280.55,5492.0,280.73,281.18,280.55,280.55,5492.0
2022-08-02 12:00:00,280.03,281.44,280.03,281.44,840.0,280.03,281.44,280.03,281.44,840.0
2022-08-02 12:05:00,281.22,281.22,280.74,280.74,300.0,281.22,281.22,280.74,280.74,300.0
2022-08-02 12:10:00,281.02,281.08,281.02,281.08,200.0,281.02,281.08,281.02,281.08,200.0
2022-08-02 12:15:00,281.49,281.7,281.44,281.46,2245.0,281.49,281.7,281.44,281.46,2245.0
2022-08-02 12:20:00,281.7,281.7,280.91,281.42,2645.0,281.7,281.7,280.91,281.42,2645.0
2022-08-02 12:25:00,281.16,281.2,280.7,281.0,3250.0,281.16,281.2,280.7,281.0,3250.0
2022-08-02 12:30:00,281.24,281.24,280.78,281.01,1730.0,281.24,281.24,280.78,281.01,1730.0
2022-08-02 12:35:00,281.11,281.51,281.11,281.51,600.0,281.11,281.51,281.11,281.51,600.0
2022-08-02 12:40:00,281.5,282.56,281.49,282.56,1400.0,281.5,282.56,281.49,282.56,1400.0
2022-08-02 12:45:00,282.42,283.08,282.27,282.95,6700.0,282.42,283.08,282.27,282.95,6700.0
2022-08-02 12:50:00,282.78,282.92,282.59,282.92,1200.0,282.78,282.92,282.59,282.92,1200.0
2022-08-02 12:55:00,282.93,282.93,282.14,282.14,1265.0,282.93,282.93,282.14,282.14,1265.0
2022-08-02 13:00:00,282.48,282.49,281.84,282.03,1100.0,282.48,282.49,281.84,282.03,1100.0
2022-08-02 13:05:00,281.87,281.87,281.0,281.5,7262.0,281.87,281.87,281.0,281.5,7262.0
2022-08-02 13:10:00,281.24,282.34,281.24,282.34,600.0,281.24,282.34,281.24,282.34,600.0
2022-08-02 13:15:00,282.35,282.66,282.33,282.33,500.0,282.35,282.66,282.33,282.33,500.0
2022-08-02 13:20:00,282.46,283.2,282.37,283.19,2575.0,282.46,283.2,282.37,283.19,2575.0
2022-08-02 13:25:00,282.72,282.72,281.16,281.16,700.0,282.72,282.72,281.16,281.16,700.0
2022-08-02 13:30:00,281.04,281.04,280.27,280.27,3278.0,281.04,281.04,280.27,280.27,3278.0
2022-08-02 13:35:00,280.22,280.31,279.46,279.47,5767.0,280.22,280.31,279.46,279.47,5767.0
2022-08-02 13:40:00,279.5,279.5,279.0,279.32,8200.0,279.5,279.5,279.0,279.32,8200.0
2022-08-02 13:45:00,279.32,279.74,279.31,279.61,3661.0,279.32,279.74,279.31,279.61,3661.0
2022-08-02 13:50:00,279.48,280.6,279.41,280.19,1100.0,279.48,280.6,279.41,280.19,1100.0
2022-08-02 13:55:00,280.48,280.48,280.28,280.4,1000.0,280.48,280.48,280.28,280.4,1000.0
2022-08-02 14:00:00,280.73,280.73,280.59,280.59,313.0,280.73,280.73,280.59,280.59,313.0
2022-08-02 14:05:00,280.99,281.53,280.99,281.53,400.0,280.99,281.53,280.99,281.53,400.0
2022-08-02 14:10:00,281.81,281.81,281.24,281.24,500.0,281.81,281.81,281.24,281.24,500.0
2022-08-02 14:15:00,281.44,281.49,281.05,281.05,2949.0,281.44,281.49,281.05,281.05,2949.0
2022-08-02 14:20:00,281.74,281.82,281.74,281.8,600.0,281.74,281.82,281.74,281.8,600.0
2022-08-02 14:25:00,282.18,282.29,281.94,282.29,300.0,282.18,282.29,281.94,282.29,300.0
2022-08-02 14:30:00,282.31,282.32,281.81,282.03,800.0,282.31,282.32,281.81,282.03,800.0
2022-08-02 14:35:00,282.21,282.21,281.72,281.75,900.0,282.21,282.21,281.72,281.75,900.0
2022-08-02 14:40:00,281.81,282.21,281.75,282.12,5550.0,281.81,282.21,281.75,282.12,5550.0
2022-08-02 14:45:00,282.12,282.12,281.12,281.72,4102.0,282.12,282.12,281.12,281.72,4102.0
2022-08-02 14:50:00,281.49,281.54,280.46,280.87,810.0,281.49,281.54,280.46,280.87,810.0
2022-08-02 14:55:00,280.65,280.79,280.42,280.71,700.0,280.65,280.79,280.42,280.71,700.0
2022-08-02 15:00:00,280.6,281.25,280.6,281.11,3600.0,280.6,281.25,280.6,281.11,3600.0
2022-08-02 15:05:00,281.53,281.7,280.98,281.17,2550.0,281.53,281.7,280.98,281.17,2550.0
2022-08-02 15:10:00,281.13,281.61,280.66,281.32,2360.0,281.13,281.61,280.66,281.32,2360.0
2022-08-02 15:15:00,281.26,281.26,280.0,280.11,4355.0,281.26,281.26,280.0,280.11,4355.0
2022-08-02 15:20:00,280.28,280.82,279.74,280.46,1105.0,280.28,280.82,279.74,280.46,1105.0
2022-08-02 15:25:00,280.78,280.9,280.54,280.8,911.0,280.78,280.9,280.54,280.8,911.0
2022-08-02 15:30:00,280.93,281.62,280.83,281.62,9277.0,280.93,281.62,280.83,281.62,9277.0
2022-08-02 15:35:00,281.78,282.03,281.23,281.23,2291.0,281.78,282.03,281.23,281.23,2291.0
2022-08-02 15:40:00,281.09,281.23,280.72,281.04,2614.0,281.09,281.23,280.72,281.04,2614.0
2022-08-02 15:45:00,281.15,281.36,280.61,280.7,12818.0,281.15,281.36,280.61,280.7,12818.0
2022-08-02 15:50:00,280.81,280.95,280.14,280.14,6178.0,280.81,280.95,280.14,280.14,6178.0
2022-08-02 15:55:00,280.27,280.35,279.28,279.31,22190.0,280.27,280.35,279.28,279.31,22190.0
2022-08-03 09:30:00,283.94,287.28,283.94,284.83,4578.0,283.94,287.28,283.94,284.83,4578.0
2022-08-03 09:35:00,284.65,286.72,284.65,286.3,960.0,284.65,286.72,284.65,286.3,960.0
2022-08-03 09:40:00,287.18,287.18,285.75,285.75,7917.0,287.18,287.18,285.75,285.75,7917.0
2022-08-03 09:45:00,286.02,286.87,284.96,285.67,5274.0,286.02,286.87,284.96,285.67,5274.0
2022-08-03 09:50:00,285.05,285.63,285.05,285.43,300.0,285.05,285.63,285.05,285.43,300.0
2022-08-03 09:55:00,285.13,285.41,284.41,284.59,3398.0,285.13,285.41,284.41,284.59,3398.0
2022-08-03 10:00:00,284.5,284.62,282.82,283.95,6182.0,284.5,284.62,282.82,283.95,6182.0
2022-08-03 10:05:00,284.08,284.49,283.86,283.87,1336.0,284.08,284.49,283.86,283.87,1336.0
2022-08-03 10:10:00,284.5,285.62,284.43,285.0,7326.0,284.5,285.62,284.43,285.0,7326.0
2022-08-03 10:15:00,285.16,285.17,284.22,284.42,3557.0,285.16,285.17,284.22,284.42,3557.0
2022-08-03 10:20:00,283.16,283.42,282.56,282.88,802.0,283.16,283.42,282.56,282.88,802.0
2022-08-03 10:25:00,282.81,284.65,282.18,284.52,3709.0,282.81,284.65,282.18,284.52,3709.0
2022-08-03 10:30:00,284.79,285.2,283.56,283.68,3100.0,284.79,285.2,283.56,283.68,3100.0
2022-08-03 10:35:00,283.43,283.54,282.23,282.9,3244.0,283.43,283.54,282.23,282.9,3244.0
2022-08-03 10:40:00,282.61,283.2,282.12,283.2,1909.0,282.61,283.2,282.12,283.2,1909.0
2022-08-03 10:45:00,282.96,284.25,282.75,284.22,2715.0,282.96,284.25,282.75,284.22,2715.0
2022-08-03 10:50:00,283.89,284.3,283.89,284.27,1718.0,283.89,284.3,283.89,284.27,1718.0
2022-08-03 10:55:00,284.26,284.27,283.16,283.54,1000.0,284.26,284.27,283.16,283.54,1000.0
2022-08-03 11:00:00,283.54,283.95,282.77,282.77,1164.0,283.54,283.95,282.77,282.77,1164.0
2022-08-03 11:05:00,283.18,284.09,283.11,284.09,4507.0,283.18,284.09,283.11,284.09,4507.0
2022-08-03 11:10:00,284.5,285.19,284.05,284.5,1800.0,284.5,285.19,284.05,284.5,1800.0
2022-08-03 11:15:00,284.92,285.0,284.6,284.64,1889.0,284.92,285.0,284.6,284.64,1889.0
2022-08-03 11:20:00,284.99,285.67,284.87,285.38,2945.0,284.99,285.67,284.87,285.38,2945.0
2022-08-03 11:25:00,285.19,285.6,285.18,285.35,1310.0,285.19,285.6,285.18,285.35,1310.0
2022-08-03 11:30:00,285.5,285.5,284.48,284.71,1901.0,285.5,285.5,284.48,284.71,1901.0
2022-08-03 11:35:00,284.82,285.35,284.8,285.35,1600.0,284.82,285.35,284.8,285.35,1600.0
2022-08-03 11:40:00,285.74,286.0,285.54,285.81,2600.0,285.74,286.0,285.54,285.81,2600.0
2022-08-03 11:45:00,286.0,286.53,286.0,286.0,1676.0,286.0,286.53,286.0,286.0,1676.0
2022-08-03 11:50:00,285.77,285.96,285.49,285.94,1400.0,285.77,285.96,285.49,285.94,1400.0
2022-08-03 11:55:00,286.5,287.56,286.37,287.56,11108.0,286.5,287.56,286.37,287.56,11108.0
2022-08-03 12:00:00,287.57,287.89,287.05,287.05,3841.0,287.57,287.89,287.05,287.05,3841.0
2022-08-03 12:05:00,287.11,287.17,286.79,286.79,1500.0,287.11,287.17,286.79,286.79,1500.0
2022-08-03 12:10:00,286.79,286.79,286.19,286.41,1926.0,286.79,286.79,286.19,286.41,1926.0
2022-08-03 12:15:00,286.34,286.5,286.26,286.26,700.0,286.34,286.5,286.26,286.26,700.0
2022-08-03 12:20:00,286.6,287.09,286.42,287.08,6743.0,286.6,287.09,286.42,287.08,6743.0
2022-08-03 12:25:00,286.9,287.19,286.83,286.99,1206.0,286.9,287.19,286.83,286.99,1206.0
2022-08-03 12:30:00,287.31,288.52,287.2,288.16,20101.0,287.31,288.52,287.2,288.16,20101.0
2022-08-03 12:35:00,288.24,288.74,288.23,288.5,800.0,288.24,288.74,288.23,288.5,800.0
2022-08-03 12:40:00,288.65,289.64,288.51,289.64,4026.0,288.65,289.64,288.51,289.64,4026.0
2022-08-03 12:45:00,289.64,290.52,289.64,290.22,4167.0,289.64,290.52,289.64,290.22,4167.0
2022-08-03 12:50:00,290.45,290.54,289.89,290.34,1915.0,290.45,290.54,289.89,290.34,1915.0
2022-08-03 12:55:00,290.52,290.52,289.73,289.73,4613.0,290.52,290.52,289.73,289.73,4613.0
2022-08-03 13:00:00,289.73,290.08,289.71,289.71,1571.0,289.73,290.08,289.71,289.71,1571.0
2022-08-03 13:05:00,289.65,289.75,289.15,289.75,1424.0,289.65,289.75,289.15,289.75,1424.0
2022-08-03 13:10:00,289.51,289.65,289.51,289.65,901.0,289.51,289.65,289.51,289.65,901.0
2022-08-03 13:15:00,289.5,289.87,289.3,289.87,1173.0,289.5,289.87,289.3,289.87,1173.0
2022-08-03 13:20:00,289.28,289.31,288.77,288.77,1169.0,289.28,289.31,288.77,288.77,1169.0
2022-08-03 13:25:00,288.9,288.9,288.69,288.7,400.0,288.9,288.9,288.69,288.7,400.0
2022-08-03 13:30:00,288.66,289.28,288.66,289.19,1400.0,288.66,289.28,288.66,289.19,1400.0
2022-08-03 13:35:00,289.18,289.39,287.82,288.05,9723.0,289.18,289.39,287.82,288.05,9723.0
2022-08-03 13:40:00,287.59,288.15,287.59,287.67,678.0,287.59,288.15,287.59,287.67,678.0
2022-08-03 13:45:00,287.64,287.91,287.34,287.9,1619.0,287.64,287.91,287.34,287.9,1619.0
2022-08-03 13:50:00,287.83,288.15,287.64,287.93,7963.0,287.83,288.15,287.64,287.93,7963.0
2022-08-03 13:55:00,287.9,288.31,287.9,288.01,1200.0,287.9,288.31,287.9,288.01,1200.0
2022-08-03 14:00:00,288.09,288.09,287.62,287.72,3700.0,288.09,288.09,287.62,287.72,3700.0
2022-08-03 14:05:00,288.07,289.13,287.78,288.77,8411.0,288.07,289.13,287.78,288.77,8411.0
2022-08-03 14:10:00,288.86,289.05,288.59,288.98,2015.0,288.86,289.05,288.59,288.98,2015.0
2022-08-03 14:15:00,288.88,289.11,288.81,288.82,1915.0,288.88,289.11,288.81,288.82,1915.0
2022-08-03 14:20:00,288.66,289.14,288.66,288.95,2682.0,288.66,289.14,288.66,288.95,2682.0
2022-08-03 14:25:00,288.94,289.25,288.94,289.25,3182.0,288.94,289.25,288.94,289.25,3182.0
2022-08-03 14:30:00,289.22,289.22,288.7,288.74,4415.0,289.22,289.22,288.7,288.74,4415.0
2022-08-03 14:35:00,288.96,289.03,288.66,288.96,7924.0,288.96,289.03,288.66,288.96,7924.0
2022-08-03 14:40:00,288.75,289.12,288.59,288.96,2395.0,288.75,289.12,288.59,288.96,2395.0
2022-08-03 14:45:00,289.18,289.99,289.18,289.99,1306.0,289.18,289.99,289.18,289.99,1306.0
2022-08-03 14:50:00,289.72,289.73,288.56,289.29,10780.0,289.72,289.73,288.56,289.29,10780.0
2022-08-03 14:55:00,289.29,289.38,288.83,288.83,2400.0,289.29,289.38,288.83,288.83,2400.0
2022-08-03 15:00:00,288.9,289.21,288.58,288.59,5657.0,288.9,289.21,288.58,288.59,5657.0
2022-08-03 15:05:00,288.6,288.79,288.14,288.46,8702.0,288.6,288.79,288.14,288.46,8702.0
2022-08-03 15:10:00,288.02,288.05,287.22,287.4,4015.0,288.02,288.05,287.22,287.4,4015.0
2022-08-03 15:15:00,287.53,287.82,287.23,287.78,2223.0,287.53,287.82,287.23,287.78,2223.0
2022-08-03 15:20:00,287.55,287.91,287.54,287.64,1105.0,287.55,287.91,287.54,287.64,1105.0
2022-08-03 15:25:00,288.0,288.63,288.0,288.27,7109.0,288.0,288.63,288.0,288.27,7109.0
2022-08-03 15:30:00,288.31,288.46,288.13,288.46,2700.0,288.31,288.46,288.13,288.46,2700.0
2022-08-03 15:35:00,288.41,288.76,288.4,288.62,5042.0,288.41,288.76,288.4,288.62,5042.0
2022-08-03 15:40:00,288.71,289.0,288.67,288.96,5426.0,288.71,289.0,288.67,288.96,5426.0
2022-08-03 15:45:00,288.92,288.92,288.27,288.58,7733.0,288.92,288.92,288.27,288.58,7733.0
2022-08-03 15:50:00,288.62,288.66,288.08,288.16,13817.0,288.62,288.66,288.08,288.16,13817.0
2022-08-03 15:55:00,288.08,288.39,287.25,287.42,32443.0,288.08,288.39,287.25,287.42,32443.0
2022-08-04 09:30:00,286.2,286.92,284.16,285.9,6028.0,286.2,286.92,284.16,285.9,6028.0
2022-08-04 09:35:00,286.8,287.89,285.41,286.65,6040.0,286.8,287.89,285.41,286.65,6040.0
2022-08-04 09:40:00,285.17,288.25,284.79,288.25,3834.0,285.17,288.25,284.79,288.25,3834.0
2022-08-04 09:45:00,287.91,288.44,286.16,286.92,2709.0,287.91,288.44,286.16,286.92,2709.0
2022-08-04 09:50:00,285.75,287.37,285.12,286.9,2700.0,285.75,287.37,285.12,286.9,2700.0
2022-08-04 09:55:00,286.72,288.73,286.72,287.68,10255.0,286.72,288.73,286.72,287.68,10255.0
2022-08-04 10:00:00,287.67,287.88,286.97,287.51,2318.0,287.67,287.88,286.97,287.51,2318.0
2022-08-04 10:05:00,287.73,287.73,286.4,286.96,1944.0,287.73,287.73,286.4,286.96,1944.0
2022-08-04 10:10:00,286.76,287.31,286.76,287.29,1100.0,286.76,287.31,286.76,287.29,1100.0
2022-08-04 10:15:00,287.44,287.53,286.67,287.53,2000.0,287.44,287.53,286.67,287.53,2000.0
2022-08-04 10:20:00,286.83,289.01,286.83,288.94,15910.0,286.83,289.01,286.83,288.94,15910.0
2022-08-04 10:25:00,289.73,289.73,289.05,289.4,1200.0,289.73,289.73,289.05,289.4,1200.0
2022-08-04 10:30:00,289.44,289.6,288.84,288.84,1200.0,289.44,289.6,288.84,288.84,1200.0
2022-08-04 10:35:00,288.61,288.7,286.94,286.94,1871.0,288.61,288.7,286.94,286.94,1871.0
2022-08-04 10:40:00,286.71,287.39,286.71,287.39,600.0,286.71,287.39,286.71,287.39,600.0
2022-08-04 10:45:00,287.21,288.04,287.21,287.69,2472.0,287.21,288.04,287.21,287.69,2472.0
2022-08-04 10:50:00,287.81,287.95,287.28,287.93,1200.0,287.81,287.95,287.28,287.93,1200.0
2022-08-04 10:55:00,287.63,287.74,287.37,287.37,500.0,287.63,287.74,287.37,287.37,500.0
2022-08-04 11:00:00,287.94,287.94,287.64,287.66,1048.0,287.94,287.94,287.64,287.66,1048.0
2022-08-04 11:05:00,287.49,287.7,287.4,287.41,700.0,287.49,287.7,287.4,287.41,700.0
2022-08-04 11:10:00,287.95,288.03,286.98,287.08,1302.0,287.95,288.03,286.98,287.08,1302.0
2022-08-04 11:15:00,287.23,287.74,287.07,287.31,1200.0,287.23,287.74,287.07,287.31,1200.0
2022-08-04 11:20:00,287.64,288.24,287.17,287.17,1521.0,287.64,288.24,287.17,287.17,1521.0
2022-08-04 11:25:00,288.13,288.14,287.37,287.39,756.0,288.13,288.14,287.37,287.39,756.0
2022-08-04 11:30:00,287.56,287.57,287.47,287.47,1281.0,287.56,287.57,287.47,287.47,1281.0
2022-08-04 11:35:00,286.55,286.55,285.95,285.95,1023.0,286.55,286.55,285.95,285.95,1023.0
2022-08-04 11:40:00,285.73,286.0,285.73,286.0,200.0,285.73,286.0,285.73,286.0,200.0
2022-08-04 11:45:00,286.51,287.15,286.51,286.96,809.0,286.51,287.15,286.51,286.96,809.0
2022-08-04 11:50:00,286.96,287.27,286.96,287.17,701.0,286.96,287.27,286.96,287.17,701.0
2022-08-04 11:55:00,287.3,287.87,287.3,287.87,300.0,287.3,287.87,287.3,287.87,300.0
2022-08-04 12:00:00,287.47,287.55,286.64,287.06,2354.0,287.47,287.55,286.64,287.06,2354.0
2022-08-04 12:05:00,287.02,287.02,286.72,286.72,200.0,287.02,287.02,286.72,286.72,200.0
2022-08-04 12:10:00,287.13,287.14,286.96,286.96,814.0,287.13,287.14,286.96,286.96,814.0
2022-08-04 12:15:00,286.97,287.18,286.97,287.18,600.0,286.97,287.18,286.97,287.18,600.0
2022-08-04 12:20:00,287.18,287.18,287.18,287.18,0.0,287.18,287.18,287.18,287.18,0.0
2022-08-04 12:25:00,287.19,287.45,287.13,287.37,1916.0,287.19,287.45,287.13,287.37,1916.0
2022-08-04 12:30:00,287.3,287.45,286.98,287.15,1200.0,287.3,287.45,286.98,287.15,1200.0
2022-08-04 12:35:00,287.25,287.25,286.1,286.1,2912.0,287.25,287.25,286.1,286.1,2912.0
2022-08-04 12:40:00,285.77,285.77,285.12,285.47,900.0,285.77,285.77,285.12,285.47,900.0
2022-08-04 12:45:00,285.02,285.2,284.84,284.85,900.0,285.02,285.2,284.84,284.85,900.0
2022-08-04 12:50:00,284.9,285.53,284.9,285.38,800.0,284.9,285.53,284.9,285.38,800.0
2022-08-04 12:55:00,285.4,285.4,285.36,285.36,200.0,285.4,285.4,285.36,285.36,200.0
2022-08-04 13:00:00,285.6,285.72,285.35,285.36,2275.0,285.6,285.72,285.35,285.36,2275.0
2022-08-04 13:05:00,285.53,285.99,285.53,285.99,202.0,285.53,285.99,285.53,285.99,202.0
2022-08-04 13:10:00,285.95,286.08,285.85,286.08,451.0,285.95,286.08,285.85,286.08,451.0
2022-08-04 13:15:00,285.87,285.87,285.49,285.49,500.0,285.87,285.87,285.49,285.49,500.0
2022-08-04 13:20:00,285.49,285.9,285.1,285.67,1903.0,285.49,285.9,285.1,285.67,1903.0
2022-08-04 13:25:00,285.72,286.14,285.39,285.4,2852.0,285.72,286.14,285.39,285.4,2852.0
2022-08-04 13:30:00,285.1,285.1,285.04,285.04,200.0,285.1,285.1,285.04,285.04,200.0
2022-08-04 13:35:00,285.17,285.9,285.17,285.46,1403.0,285.17,285.9,285.17,285.46,1403.0
2022-08-04 13:40:00,285.28,285.28,284.62,285.22,700.0,285.28,285.28,284.62,285.22,700.0
2022-08-04 13:45:00,284.74,285.18,284.71,285.18,1104.0,284.74,285.18,284.71,285.18,1104.0
2022-08-04 13:50:00,285.43,285.43,284.58,284.59,500.0,285.43,285.43,284.58,284.59,500.0
2022-08-04 13:55:00,285.04,285.04,284.78,284.95,500.0,285.04,285.04,284.78,284.95,500.0
2022-08-04 14:00:00,284.9,285.17,284.75,285.17,300.0,284.9,285.17,284.75,285.17,300.0
2022-08-04 14:05:00,285.31,285.31,284.25,284.29,1500.0,285.31,285.31,284.25,284.29,1500.0
2022-08-04 14:10:00,283.94,284.0,283.45,283.45,800.0,283.94,284.0,283.45,283.45,800.0
2022-08-04 14:15:00,283.08,283.46,283.0,283.37,1486.0,283.08,283.46,283.0,283.37,1486.0
2022-08-04 14:20:00,283.31,283.53,283.22,283.53,1250.0,283.31,283.53,283.22,283.53,1250.0
2022-08-04 14:25:00,283.53,284.0,283.34,283.97,1952.0,283.53,284.0,283.34,283.97,1952.0
2022-08-04 14:30:00,284.06,284.13,283.45,283.74,2970.0,284.06,284.13,283.45,283.74,2970.0
2022-08-04 14:35:00,283.17,283.18,283.16,283.17,523.0,283.17,283.18,283.16,283.17,523.0
2022-08-04 14:40:00,283.15,283.31,282.71,283.31,1111.0,283.15,283.31,282.71,283.31,1111.0
2022-08-04 14:45:00,283.66,283.66,283.29,283.63,400.0,283.66,283.66,283.29,283.63,400.0
2022-08-04 14:50:00,283.77,284.08,283.64,283.79,4662.0,283.77,284.08,283.64,283.79,4662.0
2022-08-04 14:55:00,283.53,283.6,283.34,283.6,500.0,283.53,283.6,283.34,283.6,500.0
2022-08-04 15:00:00,283.25,283.47,282.78,282.79,3037.0,283.25,283.47,282.78,282.79,3037.0
2022-08-04 15:05:00,283.13,283.19,283.13,283.19,300.0,283.13,283.19,283.13,283.19,300.0
2022-08-04 15:10:00,283.31,283.52,283.24,283.24,1109.0,283.31,283.52,283.24,283.24,1109.0
2022-08-04 15:15:00,283.92,284.21,283.91,284.03,2578.0,283.92,284.21,283.91,284.03,2578.0
2022-08-04 15:20:00,284.33,284.33,283.83,284.0,1450.0,284.33,284.33,283.83,284.0,1450.0
2022-08-04 15:25:00,283.95,283.95,283.64,283.91,1410.0,283.95,283.95,283.64,283.91,1410.0
2022-08-04 15:30:00,284.25,284.87,284.2,284.45,1615.0,284.25,284.87,284.2,284.45,1615.0
2022-08-04 15:35:00,284.57,284.66,284.0,284.09,1626.0,284.57,284.66,284.0,284.09,1626.0
2022-08-04 15:40:00,284.11,284.31,284.02,284.02,1730.0,284.11,284.31,284.02,284.02,1730.0
2022-08-04 15:45:00,283.94,284.64,283.94,284.41,4356.0,283.94,284.64,283.94,284.41,4356.0
2022-08-04 15:50:00,284.5,284.69,284.43,284.59,8770.0,284.5,284.69,284.43,284.59,8770.0
2022-08-04 15:55:00,284.48,284.67,283.66,283.85,18967.0,284.48,284.67,283.66,283.85,18967.0
2022-08-05 09:30:00,281.5,281.5,281.5,281.5,100.0,281.5,281.5,281.5,281.5,100.0
2022-08-05 09:35:00,280.43,284.5,280.42,283.02,4600.0,280.43,284.5,280.42,283.02,4600.0
2022-08-05 09:40:00,284.6,285.05,279.85,282.04,8048.0,284.6,285.05,279.85,282.04,8048.0
2022-08-05 09:45:00,282.8,283.92,282.71,283.17,1790.0,282.8,283.92,282.71,283.17,1790.0
2022-08-05 09:50:00,282.88,284.71,282.87,283.68,2786.0,282.88,284.71,282.87,283.68,2786.0
2022-08-05 09:55:00,283.51,284.62,283.51,283.82,5095.0,283.51,284.62,283.51,283.82,5095.0
2022-08-05 10:00:00,283.0,286.41,282.56,286.41,8251.0,283.0,286.41,282.56,286.41,8251.0
2022-08-05 10:05:00,285.31,286.68,284.77,286.64,3285.0,285.31,286.68,284.77,286.64,3285.0
2022-08-05 10:10:00,286.65,287.56,285.52,285.99,15666.0,286.65,287.56,285.52,285.99,15666.0
2022-08-05 10:15:00,285.44,287.73,285.44,287.36,12001.0,285.44,287.73,285.44,287.36,12001.0
2022-08-05 10:20:00,287.38,289.13,287.18,288.66,25363.0,287.38,289.13,287.18,288.66,25363.0
2022-08-05 10:25:00,288.62,289.97,288.62,289.25,6147.0,288.62,289.97,288.62,289.25,6147.0
2022-08-05 10:30:00,289.46,289.47,288.35,289.08,2901.0,289.46,289.47,288.35,289.08,2901.0
2022-08-05 10:35:00,289.17,289.83,289.17,289.83,1500.0,289.17,289.83,289.17,289.83,1500.0
2022-08-05 10:40:00,288.99,288.99,288.74,288.75,253.0,288.99,288.99,288.74,288.75,253.0
2022-08-05 10:45:00,288.72,288.76,287.76,287.76,1101.0,288.72,288.76,287.76,287.76,1101.0
2022-08-05 10:50:00,287.94,287.95,286.73,286.74,544.0,287.94,287.95,286.73,286.74,544.0
2022-08-05 10:55:00,286.68,287.46,286.68,287.46,907.0,286.68,287.46,286.68,287.46,907.0
2022-08-05 11:00:00,287.63,287.63,285.6,286.49,2278.0,287.63,287.63,285.6,286.49,2278.0
2022-08-05 11:05:00,286.03,286.55,285.63,286.05,2305.0,286.03,286.55,285.63,286.05,2305.0
2022-08-05 11:10:00,285.86,285.86,284.81,284.81,700.0,285.86,285.86,284.81,284.81,700.0
2022-08-05 11:15:00,285.16,285.74,285.11,285.39,1632.0,285.16,285.74,285.11,285.39,1632.0
2022-08-05 11:20:00,284.85,284.85,282.49,282.5,1003.0,284.85,284.85,282.49,282.5,1003.0
2022-08-05 11:25:00,283.22,283.49,282.62,283.13,1527.0,283.22,283.49,282.62,283.13,1527.0
2022-08-05 11:30:00,283.38,284.36,283.01,284.36,1359.0,283.38,284.36,283.01,284.36,1359.0
2022-08-05 11:35:00,284.17,284.72,283.82,284.07,1676.0,284.17,284.72,283.82,284.07,1676.0
2022-08-05 11:40:00,284.25,284.25,282.67,282.67,808.0,284.25,284.25,282.67,282.67,808.0
2022-08-05 11:45:00,283.21,283.38,283.03,283.24,600.0,283.21,283.38,283.03,283.24,600.0
2022-08-05 11:50:00,283.07,283.7,283.0,283.48,1528.0,283.07,283.7,283.0,283.48,1528.0
2022-08-05 11:55:00,283.12,283.63,282.42,282.52,7199.0,283.12,283.63,282.42,282.52,7199.0
2022-08-05 12:00:00,282.57,282.99,282.18,282.99,800.0,282.57,282.99,282.18,282.99,800.0
2022-08-05 12:05:00,282.93,283.02,282.92,282.92,1133.0,282.93,283.02,282.92,282.92,1133.0
2022-08-05 12:10:00,283.0,283.23,282.99,283.23,300.0,283.0,283.23,282.99,283.23,300.0
2022-08-05 12:15:00,283.93,284.92,283.64,284.92,1200.0,283.93,284.92,283.64,284.92,1200.0
2022-08-05 12:20:00,284.19,284.3,283.65,284.3,2290.0,284.19,284.3,283.65,284.3,2290.0
2022-08-05 12:25:00,284.12,284.38,284.1,284.38,620.0,284.12,284.38,284.1,284.38,620.0
2022-08-05 12:30:00,283.63,283.65,283.63,283.63,300.0,283.63,283.65,283.63,283.63,300.0
2022-08-05 12:35:00,283.63,283.63,283.63,283.63,0.0,283.63,283.63,283.63,283.63,0.0
2022-08-05 12:40:00,283.5,284.03,283.36,283.68,1821.0,283.5,284.03,283.36,283.68,1821.0
2022-08-05 12:45:00,283.59,283.89,283.16,283.89,1962.0,283.59,283.89,283.16,283.89,1962.0
2022-08-05 12:50:00,283.79,283.84,283.5,283.84,1106.0,283.79,283.84,283.5,283.84,1106.0
2022-08-05 12:55:00,284.14,284.78,283.99,284.78,1200.0,284.14,284.78,283.99,284.78,1200.0
2022-08-05 13:00:00,284.87,284.88,283.94,284.74,2142.0,284.87,284.88,283.94,284.74,2142.0
2022-08-05 13:05:00,285.09,285.31,284.8,285.16,1525.0,285.09,285.31,284.8,285.16,1525.0
2022-08-05 13:10:00,285.33,285.43,285.16,285.43,1668.0,285.33,285.43,285.16,285.43,1668.0
2022-08-05 13:15:00,285.28,285.28,284.95,284.95,700.0,285.28,285.28,284.95,284.95,700.0
2022-08-05 13:20:00,284.47,284.69,284.15,284.69,610.0,284.47,284.69,284.15,284.69,610.0
2022-08-05 13:25:00,284.97,284.97,284.48,284.49,900.0,284.97,284.97,284.48,284.49,900.0
2022-08-05 13:30:00,284.96,285.26,284.96,284.98,785.0,284.96,285.26,284.96,284.98,785.0
2022-08-05 13:35:00,284.88,285.13,284.79,285.13,304.0,284.88,285.13,284.79,285.13,304.0
2022-08-05 13:40:00,284.54,284.54,284.54,284.54,100.0,284.54,284.54,284.54,284.54,100.0
2022-08-05 13:45:00,284.42,284.42,284.41,284.42,100.0,284.42,284.42,284.41,284.42,100.0
2022-08-05 13:50:00,284.17,284.42,284.17,284.42,689.0,284.17,284.42,284.17,284.42,689.0
2022-08-05 13:55:00,284.26,284.26,284.06,284.06,300.0,284.26,284.26,284.06,284.06,300.0
2022-08-05 14:00:00,284.32,284.32,284.27,284.31,700.0,284.32,284.32,284.27,284.31,700.0
2022-08-05 14:05:00,284.31,284.31,284.31,284.31,0.0,284.31,284.31,284.31,284.31,0.0
2022-08-05 14:10:00,284.2,284.25,284.2,284.25,200.0,284.2,284.25,284.2,284.25,200.0
2022-08-05 14:15:00,283.96,284.71,283.96,284.71,440.0,283.96,284.71,283.96,284.71,440.0
2022-08-05 14:20:00,284.75,284.75,284.74,284.75,196.0,284.75,284.75,284.74,284.75,196.0
2022-08-05 14:25:00,284.82,284.82,283.91,284.34,1200.0,284.82,284.82,283.91,284.34,1200.0
2022-08-05 14:30:00,283.5,284.62,283.5,284.62,2244.0,283.5,284.62,283.5,284.62,2244.0
2022-08-05 14:35:00,284.74,285.33,284.74,285.33,1316.0,284.74,285.33,284.74,285.33,1316.0
2022-08-05 14:40:00,285.41,285.94,285.31,285.49,500.0,285.41,285.94,285.31,285.49,500.0
2022-08-05 14:45:00,285.91,285.91,285.83,285.84,600.0,285.91,285.91,285.83,285.84,600.0
2022-08-05 14:50:00,285.7,285.95,285.4,285.94,1100.0,285.7,285.95,285.4,285.94,1100.0
2022-08-05 14:55:00,285.77,285.78,285.07,285.07,1100.0,285.77,285.78,285.07,285.07,1100.0
2022-08-05 15:00:00,285.38,285.4,284.96,285.25,2306.0,285.38,285.4,284.96,285.25,2306.0
2022-08-05 15:05:00,285.26,285.47,285.07,285.47,822.0,285.26,285.47,285.07,285.47,822.0
2022-08-05 15:10:00,285.5,286.03,285.47,286.03,1000.0,285.5,286.03,285.47,286.03,1000.0
2022-08-05 15:15:00,285.81,286.1,285.61,285.72,1003.0,285.81,286.1,285.61,285.72,1003.0
2022-08-05 15:20:00,285.65,285.67,285.65,285.67,718.0,285.65,285.67,285.65,285.67,718.0
2022-08-05 15:25:00,285.92,285.92,285.91,285.92,100.0,285.92,285.92,285.91,285.92,100.0
2022-08-05 15:30:00,286.31,286.75,286.11,286.75,3150.0,286.31,286.75,286.11,286.75,3150.0
2022-08-05 15:35:00,286.57,286.68,285.69,285.69,2006.0,286.57,286.68,285.69,285.69,2006.0
2022-08-05 15:40:00,285.96,286.07,285.69,286.05,6341.0,285.96,286.07,285.69,286.05,6341.0
2022-08-05 15:45:00,286.14,287.18,286.14,287.18,1400.0,286.14,287.18,286.14,287.18,1400.0
2022-08-05 15:50:00,287.3,287.85,286.53,287.14,5211.0,287.3,287.85,286.53,287.14,5211.0
2022-08-05 15:55:00,287.15,287.4,286.17,286.74,18429.0,287.15,287.4,286.17,286.74,18429.0
2022-08-08 09:30:00,289.99,295.0,289.99,295.0,18539.0,289.99,295.0,289.99,295.0,18539.0
2022-08-08 09:35:00,294.18,297.56,294.18,297.14,5544.0,294.18,297.56,294.18,297.14,5544.0
2022-08-08 09:40:00,297.51,298.98,297.0,298.5,11263.0,297.51,298.98,297.0,298.5,11263.0
2022-08-08 09:45:00,299.33,300.85,298.76,300.09,20345.0,299.33,300.85,298.76,300.09,20345.0
2022-08-08 09:50:00,300.31,300.67,299.63,299.63,12227.0,300.31,300.67,299.63,299.63,12227.0
2022-08-08 09:55:00,300.31,300.33,299.25,299.69,9573.0,300.31,300.33,299.25,299.69,9573.0
2022-08-08 10:00:00,300.01,302.15,299.62,301.52,44798.0,300.01,302.15,299.62,301.52,44798.0
2022-08-08 10:05:00,301.38,301.89,300.08,301.22,34568.0,301.38,301.89,300.08,301.22,34568.0
2022-08-08 10:10:00,300.8,302.2,299.92,299.92,11421.0,300.8,302.2,299.92,299.92,11421.0
2022-08-08 10:15:00,299.97,300.64,299.46,300.55,5174.0,299.97,300.64,299.46,300.55,5174.0
2022-08-08 10:20:00,300.59,301.09,300.31,300.99,6567.0,300.59,301.09,300.31,300.99,6567.0
2022-08-08 10:25:00,300.87,302.04,300.45,302.04,9753.0,300.87,302.04,300.45,302.04,9753.0
2022-08-08 10:30:00,301.56,302.5,301.55,302.29,2758.0,301.56,302.5,301.55,302.29,2758.0
2022-08-08 10:35:00,302.59,305.32,302.42,305.1,9466.0,302.59,305.32,302.42,305.1,9466.0
2022-08-08 10:40:00,305.44,306.02,304.46,305.74,5477.0,305.44,306.02,304.46,305.74,5477.0
2022-08-08 10:45:00,306.01,306.04,302.88,303.8,9981.0,306.01,306.04,302.88,303.8,9981.0
2022-08-08 10:50:00,304.0,304.33,303.6,303.77,4982.0,304.0,304.33,303.6,303.77,4982.0
2022-08-08 10:55:00,303.76,305.54,303.76,304.93,16917.0,303.76,305.54,303.76,304.93,16917.0
2022-08-08 11:00:00,304.73,305.0,304.37,304.84,4870.0,304.73,305.0,304.37,304.84,4870.0
2022-08-08 11:05:00,305.03,305.78,305.02,305.44,4850.0,305.03,305.78,305.02,305.44,4850.0
2022-08-08 11:10:00,305.48,305.83,304.47,304.61,3006.0,305.48,305.83,304.47,304.61,3006.0
2022-08-08 11:15:00,304.47,304.47,302.53,303.84,2800.0,304.47,304.47,302.53,303.84,2800.0
2022-08-08 11:20:00,303.75,304.2,302.88,302.88,4815.0,303.75,304.2,302.88,302.88,4815.0
2022-08-08 11:25:00,302.74,302.77,301.7,301.71,5089.0,302.74,302.77,301.7,301.71,5089.0
2022-08-08 11:30:00,301.69,301.74,300.72,300.73,4983.0,301.69,301.74,300.72,300.73,4983.0
2022-08-08 11:35:00,300.35,300.38,299.46,299.74,5223.0,300.35,300.38,299.46,299.74,5223.0
2022-08-08 11:40:00,299.84,299.85,298.18,298.7,7858.0,299.84,299.85,298.18,298.7,7858.0
2022-08-08 11:45:00,298.31,300.0,298.31,300.0,8583.0,298.31,300.0,298.31,300.0,8583.0
2022-08-08 11:50:00,300.0,300.25,299.44,300.0,4320.0,300.0,300.25,299.44,300.0,4320.0
2022-08-08 11:55:00,300.18,300.4,299.8,300.26,2249.0,300.18,300.4,299.8,300.26,2249.0
2022-08-08 12:00:00,300.26,300.86,299.24,300.67,20519.0,300.26,300.86,299.24,300.67,20519.0
2022-08-08 12:05:00,300.71,301.53,299.82,300.08,2478.0,300.71,301.53,299.82,300.08,2478.0
2022-08-08 12:10:00,300.21,301.12,300.21,300.75,1949.0,300.21,301.12,300.21,300.75,1949.0
2022-08-08 12:15:00,300.18,300.37,298.5,298.5,1200.0,300.18,300.37,298.5,298.5,1200.0
2022-08-08 12:20:00,298.29,298.69,297.34,298.36,3204.0,298.29,298.69,297.34,298.36,3204.0
2022-08-08 12:25:00,298.12,298.12,296.89,297.27,2560.0,298.12,298.12,296.89,297.27,2560.0
2022-08-08 12:30:00,297.57,298.42,297.48,298.22,1044.0,297.57,298.42,297.48,298.22,1044.0
2022-08-08 12:35:00,298.35,298.35,296.62,297.81,3225.0,298.35,298.35,296.62,297.81,3225.0
2022-08-08 12:40:00,297.53,298.62,297.53,298.62,948.0,297.53,298.62,297.53,298.62,948.0
2022-08-08 12:45:00,297.81,297.92,297.75,297.75,300.0,297.81,297.92,297.75,297.75,300.0
2022-08-08 12:50:00,297.54,298.03,297.53,297.92,1800.0,297.54,298.03,297.53,297.92,1800.0
2022-08-08 12:55:00,298.0,298.0,297.45,297.81,3166.0,298.0,298.0,297.45,297.81,3166.0
2022-08-08 13:00:00,297.72,297.83,297.55,297.83,1065.0,297.72,297.83,297.55,297.83,1065.0
2022-08-08 13:05:00,298.0,298.3,297.84,298.1,1513.0,298.0,298.3,297.84,298.1,1513.0
2022-08-08 13:10:00,297.78,297.94,297.46,297.83,1101.0,297.78,297.94,297.46,297.83,1101.0
2022-08-08 13:15:00,297.63,298.15,297.62,297.94,1200.0,297.63,298.15,297.62,297.94,1200.0
2022-08-08 13:20:00,297.68,297.8,297.15,297.8,1134.0,297.68,297.8,297.15,297.8,1134.0
2022-08-08 13:25:00,297.74,297.74,297.0,297.0,1510.0,297.74,297.74,297.0,297.0,1510.0
2022-08-08 13:30:00,297.33,297.97,297.29,297.69,2276.0,297.33,297.97,297.29,297.69,2276.0
2022-08-08 13:35:00,297.4,297.54,296.75,296.75,1879.0,297.4,297.54,296.75,296.75,1879.0
2022-08-08 13:40:00,296.75,297.19,296.75,297.19,500.0,296.75,297.19,296.75,297.19,500.0
2022-08-08 13:45:00,297.36,297.68,297.19,297.19,1997.0,297.36,297.68,297.19,297.19,1997.0
2022-08-08 13:50:00,297.31,298.56,297.31,298.51,5582.0,297.31,298.56,297.31,298.51,5582.0
2022-08-08 13:55:00,298.51,299.15,298.36,299.15,1700.0,298.51,299.15,298.36,299.15,1700.0
2022-08-08 14:00:00,298.54,298.54,297.06,297.06,900.0,298.54,298.54,297.06,297.06,900.0
2022-08-08 14:05:00,296.71,298.07,296.38,298.07,2381.0,296.71,298.07,296.38,298.07,2381.0
2022-08-08 14:10:00,298.07,298.36,298.0,298.27,1402.0,298.07,298.36,298.0,298.27,1402.0
2022-08-08 14:15:00,298.46,298.46,297.24,297.5,1128.0,298.46,298.46,297.24,297.5,1128.0
2022-08-08 14:20:00,298.2,298.2,297.56,298.03,1245.0,298.2,298.2,297.56,298.03,1245.0
2022-08-08 14:25:00,297.98,298.21,296.85,297.61,2783.0,297.98,298.21,296.85,297.61,2783.0
2022-08-08 14:30:00,297.41,297.41,296.96,297.32,1000.0,297.41,297.41,296.96,297.32,1000.0
2022-08-08 14:35:00,297.04,297.04,295.91,296.04,1034.0,297.04,297.04,295.91,296.04,1034.0
2022-08-08 14:40:00,295.93,296.27,295.86,295.86,1755.0,295.93,296.27,295.86,295.86,1755.0
2022-08-08 14:45:00,295.99,296.67,295.82,296.55,3163.0,295.99,296.67,295.82,296.55,3163.0
2022-08-08 14:50:00,296.15,296.15,295.49,295.56,1698.0,296.15,296.15,295.49,295.56,1698.0
2022-08-08 14:55:00,295.59,296.45,295.4,296.15,1550.0,295.59,296.45,295.4,296.15,1550.0
2022-08-08 15:00:00,295.93,295.93,295.83,295.92,600.0,295.93,295.93,295.83,295.92,600.0
2022-08-08 15:05:00,296.15,296.15,295.85,295.92,1400.0,296.15,296.15,295.85,295.92,1400.0
2022-08-08 15:10:00,295.8,296.39,295.69,296.39,1500.0,295.8,296.39,295.69,296.39,1500.0
2022-08-08 15:15:00,296.42,296.71,295.6,296.29,1914.0,296.42,296.71,295.6,296.29,1914.0
2022-08-08 15:20:00,296.44,296.92,296.16,296.72,3308.0,296.44,296.92,296.16,296.72,3308.0
2022-08-08 15:25:00,296.8,297.51,296.8,297.24,5441.0,296.8,297.51,296.8,297.24,5441.0
2022-08-08 15:30:00,296.99,297.22,296.35,296.45,10663.0,296.99,297.22,296.35,296.45,10663.0
2022-08-08 15:35:00,296.45,297.04,296.45,297.04,3948.0,296.45,297.04,296.45,297.04,3948.0
2022-08-08 15:40:00,297.29,297.44,297.07,297.3,4681.0,297.29,297.44,297.07,297.3,4681.0
2022-08-08 15:45:00,297.33,297.47,297.16,297.16,8149.0,297.33,297.47,297.16,297.16,8149.0
2022-08-08 15:50:00,297.33,297.83,297.31,297.62,8560.0,297.33,297.83,297.31,297.62,8560.0
2022-08-08 15:55:00,297.72,297.98,296.87,297.42,39914.0,297.72,297.98,296.87,297.42,39914.0
2022-08-09 09:30:00,293.04,293.73,288.25,288.47,10528.0,293.04,293.73,288.25,288.47,10528.0
2022-08-09 09:35:00,288.23,291.6,288.23,290.78,1956.0,288.23,291.6,288.23,290.78,1956.0
2022-08-09 09:40:00,291.12,292.35,289.39,289.39,3720.0,291.12,292.35,289.39,289.39,3720.0
2022-08-09 09:45:00,289.66,289.66,287.81,288.3,6250.0,289.66,289.66,287.81,288.3,6250.0
2022-08-09 09:50:00,288.29,288.92,287.83,288.01,4577.0,288.29,288.92,287.83,288.01,4577.0
2022-08-09 09:55:00,287.55,287.7,285.68,286.49,7898.0,287.55,287.7,285.68,286.49,7898.0
2022-08-09 10:00:00,286.0,286.14,283.93,284.41,3427.0,286.0,286.14,283.93,284.41,3427.0
2022-08-09 10:05:00,284.84,284.84,281.67,281.67,7679.0,284.84,284.84,281.67,281.67,7679.0
2022-08-09 10:10:00,281.51,284.64,281.51,284.64,2910.0,281.51,284.64,281.51,284.64,2910.0
2022-08-09 10:15:00,284.0,286.35,283.98,285.03,5918.0,284.0,286.35,283.98,285.03,5918.0
2022-08-09 10:20:00,285.2,285.53,284.05,284.05,900.0,285.2,285.53,284.05,284.05,900.0
2022-08-09 10:25:00,284.71,284.71,283.04,283.32,4368.0,284.71,284.71,283.04,283.32,4368.0
2022-08-09 10:30:00,283.08,283.74,282.97,283.44,2436.0,283.08,283.74,282.97,283.44,2436.0
2022-08-09 10:35:00,283.32,283.41,281.25,282.05,2330.0,283.32,283.41,281.25,282.05,2330.0
2022-08-09 10:40:00,281.72,282.52,281.72,281.9,2429.0,281.72,282.52,281.72,281.9,2429.0
2022-08-09 10:45:00,281.36,281.88,281.36,281.88,3900.0,281.36,281.88,281.36,281.88,3900.0
2022-08-09 10:50:00,281.85,282.35,281.06,281.5,2700.0,281.85,282.35,281.06,281.5,2700.0
2022-08-09 10:55:00,281.56,281.57,279.92,280.01,1641.0,281.56,281.57,279.92,280.01,1641.0
2022-08-09 11:00:00,280.45,280.45,279.0,279.19,2745.0,280.45,280.45,279.0,279.19,2745.0
2022-08-09 11:05:00,278.52,280.1,278.42,280.1,5045.0,278.52,280.1,278.42,280.1,5045.0
2022-08-09 11:10:00,280.58,282.0,280.58,281.84,846.0,280.58,282.0,280.58,281.84,846.0
2022-08-09 11:15:00,282.18,282.86,281.94,282.43,2484.0,282.18,282.86,281.94,282.43,2484.0
2022-08-09 11:20:00,282.81,282.83,281.3,281.3,2510.0,282.81,282.83,281.3,281.3,2510.0
2022-08-09 11:25:00,281.6,282.45,281.01,281.31,5411.0,281.6,282.45,281.01,281.31,5411.0
2022-08-09 11:30:00,281.05,281.61,280.37,280.63,13604.0,281.05,281.61,280.37,280.63,13604.0
2022-08-09 11:35:00,280.65,281.87,280.64,281.59,9023.0,280.65,281.87,280.64,281.59,9023.0
2022-08-09 11:40:00,281.31,281.63,280.76,280.76,3124.0,281.31,281.63,280.76,280.76,3124.0
2022-08-09 11:45:00,280.35,281.62,280.35,281.37,1976.0,280.35,281.62,280.35,281.37,1976.0
2022-08-09 11:50:00,280.48,281.49,280.48,281.49,1500.0,280.48,281.49,280.48,281.49,1500.0
2022-08-09 11:55:00,280.83,281.39,280.43,280.44,1638.0,280.83,281.39,280.43,280.44,1638.0
2022-08-09 12:00:00,280.03,280.04,279.28,279.65,1050.0,280.03,280.04,279.28,279.65,1050.0
2022-08-09 12:05:00,279.75,280.14,279.59,280.05,1600.0,279.75,280.14,279.59,280.05,1600.0
2022-08-09 12:10:00,280.05,280.05,279.61,279.85,1300.0,280.05,280.05,279.61,279.85,1300.0
2022-08-09 12:15:00,279.94,280.27,279.94,280.27,1300.0,279.94,280.27,279.94,280.27,1300.0
2022-08-09 12:20:00,280.28,280.39,279.52,279.52,1082.0,280.28,280.39,279.52,279.52,1082.0
2022-08-09 12:25:00,279.26,279.39,278.44,278.44,2527.0,279.26,279.39,278.44,278.44,2527.0
2022-08-09 12:30:00,278.63,278.78,278.14,278.45,800.0,278.63,278.78,278.14,278.45,800.0
2022-08-09 12:35:00,278.26,278.47,277.83,278.15,1600.0,278.26,278.47,277.83,278.15,1600.0
2022-08-09 12:40:00,278.33,278.54,278.13,278.16,1700.0,278.33,278.54,278.13,278.16,1700.0
2022-08-09 12:45:00,278.34,278.34,277.5,277.81,2719.0,278.34,278.34,277.5,277.81,2719.0
2022-08-09 12:50:00,277.56,277.56,277.25,277.25,2050.0,277.56,277.56,277.25,277.25,2050.0
2022-08-09 12:55:00,277.13,277.7,277.12,277.57,900.0,277.13,277.7,277.12,277.57,900.0
2022-08-09 13:00:00,277.76,277.76,277.45,277.6,1300.0,277.76,277.76,277.45,277.6,1300.0
2022-08-09 13:05:00,277.44,277.49,277.23,277.49,2056.0,277.44,277.49,277.23,277.49,2056.0
2022-08-09 13:10:00,277.5,278.03,277.27,278.03,6248.0,277.5,278.03,277.27,278.03,6248.0
2022-08-09 13:15:00,278.29,279.06,277.83,277.83,2676.0,278.29,279.06,277.83,277.83,2676.0
2022-08-09 13:20:00,277.62,277.74,277.44,277.54,900.0,277.62,277.74,277.44,277.54,900.0
2022-08-09 13:25:00,277.78,277.78,277.3,277.43,1000.0,277.78,277.78,277.3,277.43,1000.0
2022-08-09 13:30:00,277.33,277.33,276.44,276.47,4092.0,277.33,277.33,276.44,276.47,4092.0
2022-08-09 13:35:00,276.46,276.7,275.51,275.57,4247.0,276.46,276.7,275.51,275.57,4247.0
2022-08-09 13:40:00,275.51,276.38,275.51,276.23,2746.0,275.51,276.38,275.51,276.23,2746.0
2022-08-09 13:45:00,277.0,277.29,276.47,277.07,1505.0,277.0,277.29,276.47,277.07,1505.0
2022-08-09 13:50:00,276.84,277.21,276.49,276.95,2893.0,276.84,277.21,276.49,276.95,2893.0
2022-08-09 13:55:00,277.33,278.29,277.32,278.13,1241.0,277.33,278.29,277.32,278.13,1241.0
2022-08-09 14:00:00,278.21,278.48,278.15,278.15,1300.0,278.21,278.48,278.15,278.15,1300.0
2022-08-09 14:05:00,278.34,278.34,276.36,276.36,2950.0,278.34,278.34,276.36,276.36,2950.0
2022-08-09 14:10:00,276.47,276.97,276.46,276.94,1440.0,276.47,276.97,276.46,276.94,1440.0
2022-08-09 14:15:00,276.55,277.3,276.04,277.3,4509.0,276.55,277.3,276.04,277.3,4509.0
2022-08-09 14:20:00,277.13,278.36,277.12,278.36,2550.0,277.13,278.36,277.12,278.36,2550.0
2022-08-09 14:25:00,278.18,279.18,278.17,278.95,6606.0,278.18,279.18,278.17,278.95,6606.0
2022-08-09 14:30:00,279.3,279.31,279.09,279.2,800.0,279.3,279.31,279.09,279.2,800.0
2022-08-09 14:35:00,279.1,279.16,278.62,279.04,2635.0,279.1,279.16,278.62,279.04,2635.0
2022-08-09 14:40:00,278.9,279.35,278.73,279.35,3490.0,278.9,279.35,278.73,279.35,3490.0
2022-08-09 14:45:00,279.21,280.1,279.21,280.1,5818.0,279.21,280.1,279.21,280.1,5818.0
2022-08-09 14:50:00,280.14,280.99,280.14,280.92,4625.0,280.14,280.99,280.14,280.92,4625.0
2022-08-09 14:55:00,280.83,280.98,280.41,280.59,6820.0,280.83,280.98,280.41,280.59,6820.0
2022-08-09 15:00:00,280.27,280.95,279.62,279.63,3935.0,280.27,280.95,279.62,279.63,3935.0
2022-08-09 15:05:00,279.63,281.05,279.48,280.95,10905.0,279.63,281.05,279.48,280.95,10905.0
2022-08-09 15:10:00,280.59,280.59,280.04,280.3,1800.0,280.59,280.59,280.04,280.3,1800.0
2022-08-09 15:15:00,280.3,281.0,280.29,280.91,3630.0,280.3,281.0,280.29,280.91,3630.0
2022-08-09 15:20:00,280.8,281.2,280.47,280.91,2365.0,280.8,281.2,280.47,280.91,2365.0
2022-08-09 15:25:00,281.03,281.03,280.46,280.74,5511.0,281.03,281.03,280.46,280.74,5511.0
2022-08-09 15:30:00,280.84,281.34,280.73,280.78,5500.0,280.84,281.34,280.73,280.78,5500.0
2022-08-09 15:35:00,280.75,281.58,280.74,281.45,6015.0,280.75,281.58,280.74,281.45,6015.0
2022-08-09 15:40:00,281.23,282.37,281.23,281.8,9733.0,281.23,282.37,281.23,281.8,9733.0
2022-08-09 15:45:00,281.65,282.46,281.51,282.46,9288.0,281.65,282.46,281.51,282.46,9288.0
2022-08-09 15:50:00,282.36,283.41,282.21,283.31,23200.0,282.36,283.41,282.21,283.31,23200.0
2022-08-09 15:55:00,283.31,283.42,282.74,283.19,41395.0,283.31,283.42,282.74,283.19,41395.0
2022-08-10 09:30:00,294.48,295.53,294.48,294.56,610.0,294.48,295.53,294.48,294.56,610.0
2022-08-10 09:35:00,295.0,297.05,293.31,293.92,12432.0,295.0,297.05,293.31,293.92,12432.0
2022-08-10 09:40:00,294.19,294.5,291.89,294.5,15031.0,294.19,294.5,291.89,294.5,15031.0
2022-08-10 09:45:00,294.39,295.0,293.5,294.43,7629.0,294.39,295.0,293.5,294.43,7629.0
2022-08-10 09:50:00,294.59,294.59,291.7,291.7,2537.0,294.59,294.59,291.7,291.7,2537.0
2022-08-10 09:55:00,290.68,292.38,290.61,292.21,17614.0,290.68,292.38,290.61,292.21,17614.0
2022-08-10 10:00:00,291.77,294.16,291.66,294.04,5213.0,291.77,294.16,291.66,294.04,5213.0
2022-08-10 10:05:00,294.42,294.65,293.61,294.37,5630.0,294.42,294.65,293.61,294.37,5630.0
2022-08-10 10:10:00,294.99,295.0,293.54,293.63,4089.0,294.99,295.0,293.54,293.63,4089.0
2022-08-10 10:15:00,293.99,293.99,291.23,292.03,4000.0,293.99,293.99,291.23,292.03,4000.0
2022-08-10 10:20:00,291.03,292.28,290.41,291.99,3265.0,291.03,292.28,290.41,291.99,3265.0
2022-08-10 10:25:00,292.12,292.51,291.95,292.38,1771.0,292.12,292.51,291.95,292.38,1771.0
2022-08-10 10:30:00,292.62,294.08,291.99,294.07,1927.0,292.62,294.08,291.99,294.07,1927.0
2022-08-10 10:35:00,293.98,294.29,293.41,294.19,3254.0,293.98,294.29,293.41,294.19,3254.0
2022-08-10 10:40:00,294.01,294.14,293.5,293.54,1200.0,294.01,294.14,293.5,293.54,1200.0
2022-08-10 10:45:00,293.54,293.75,293.04,293.19,1400.0,293.54,293.75,293.04,293.19,1400.0
2022-08-10 10:50:00,293.38,294.2,293.37,293.99,1000.0,293.38,294.2,293.37,293.99,1000.0
2022-08-10 10:55:00,294.0,294.27,293.79,294.12,1500.0,294.0,294.27,293.79,294.12,1500.0
2022-08-10 11:00:00,294.18,296.0,294.18,296.0,5871.0,294.18,296.0,294.18,296.0,5871.0
2022-08-10 11:05:00,295.79,296.26,294.59,294.66,4101.0,295.79,296.26,294.59,294.66,4101.0
2022-08-10 11:10:00,294.88,294.88,293.0,294.65,2659.0,294.88,294.88,293.0,294.65,2659.0
2022-08-10 11:15:00,294.38,294.61,293.87,294.61,1500.0,294.38,294.61,293.87,294.61,1500.0
2022-08-10 11:20:00,294.6,294.84,294.13,294.43,1500.0,294.6,294.84,294.13,294.43,1500.0
2022-08-10 11:25:00,294.43,295.07,294.43,294.56,1500.0,294.43,295.07,294.43,294.56,1500.0
2022-08-10 11:30:00,294.5,294.51,294.5,294.5,500.0,294.5,294.51,294.5,294.5,500.0
2022-08-10 11:35:00,294.72,294.72,294.23,294.29,4200.0,294.72,294.72,294.23,294.29,4200.0
2022-08-10 11:40:00,294.66,295.28,294.66,295.04,2010.0,294.66,295.28,294.66,295.04,2010.0
2022-08-10 11:45:00,295.61,296.11,295.34,295.86,1333.0,295.61,296.11,295.34,295.86,1333.0
2022-08-10 11:50:00,296.2,296.86,296.2,296.86,2300.0,296.2,296.86,296.2,296.86,2300.0
2022-08-10 11:55:00,296.67,296.7,296.43,296.63,500.0,296.67,296.7,296.43,296.63,500.0
2022-08-10 12:00:00,296.79,298.08,296.6,297.96,2600.0,296.79,298.08,296.6,297.96,2600.0
2022-08-10 12:05:00,297.71,297.81,297.39,297.39,2701.0,297.71,297.81,297.39,297.39,2701.0
2022-08-10 12:10:00,297.49,298.6,297.48,298.44,2885.0,297.49,298.6,297.48,298.44,2885.0
2022-08-10 12:15:00,298.49,298.61,296.76,296.79,2750.0,298.49,298.61,296.76,296.79,2750.0
2022-08-10 12:20:00,296.23,297.5,296.23,297.5,1675.0,296.23,297.5,296.23,297.5,1675.0
2022-08-10 12:25:00,297.35,297.94,297.25,297.94,700.0,297.35,297.94,297.25,297.94,700.0
2022-08-10 12:30:00,297.93,298.05,297.74,297.94,500.0,297.93,298.05,297.74,297.94,500.0
2022-08-10 12:35:00,297.9,298.17,297.72,298.16,1400.0,297.9,298.17,297.72,298.16,1400.0
2022-08-10 12:40:00,298.21,298.56,297.53,297.53,4462.0,298.21,298.56,297.53,297.53,4462.0
2022-08-10 12:45:00,297.43,297.43,296.74,296.74,1221.0,297.43,297.43,296.74,296.74,1221.0
2022-08-10 12:50:00,297.56,298.2,297.45,298.2,1826.0,297.56,298.2,297.45,298.2,1826.0
2022-08-10 12:55:00,298.25,298.49,298.14,298.49,600.0,298.25,298.49,298.14,298.49,600.0
2022-08-10 13:00:00,298.16,298.9,298.0,298.9,1100.0,298.16,298.9,298.0,298.9,1100.0
2022-08-10 13:05:00,298.84,299.03,298.61,299.03,1723.0,298.84,299.03,298.61,299.03,1723.0
2022-08-10 13:10:00,298.86,298.86,298.85,298.85,210.0,298.86,298.86,298.85,298.85,210.0
2022-08-10 13:15:00,299.05,299.41,298.89,299.2,1631.0,299.05,299.41,298.89,299.2,1631.0
2022-08-10 13:20:00,299.05,299.07,298.89,298.9,1028.0,299.05,299.07,298.89,298.9,1028.0
2022-08-10 13:25:00,299.14,299.14,297.99,298.02,8435.0,299.14,299.14,297.99,298.02,8435.0
2022-08-10 13:30:00,298.14,298.54,297.88,298.54,500.0,298.14,298.54,297.88,298.54,500.0
2022-08-10 13:35:00,298.4,298.97,298.4,298.97,1201.0,298.4,298.97,298.4,298.97,1201.0
2022-08-10 13:40:00,299.1,299.54,298.9,299.44,2700.0,299.1,299.54,298.9,299.44,2700.0
2022-08-10 13:45:00,299.5,300.11,299.24,299.86,10318.0,299.5,300.11,299.24,299.86,10318.0
2022-08-10 13:50:00,299.86,300.68,299.54,300.62,8762.0,299.86,300.68,299.54,300.62,8762.0
2022-08-10 13:55:00,300.48,300.64,300.17,300.62,1641.0,300.48,300.64,300.17,300.62,1641.0
2022-08-10 14:00:00,300.52,300.87,300.45,300.87,3618.0,300.52,300.87,300.45,300.87,3618.0
2022-08-10 14:05:00,300.75,300.95,299.71,299.72,4657.0,300.75,300.95,299.71,299.72,4657.0
2022-08-10 14:10:00,299.73,300.09,299.36,299.4,2449.0,299.73,300.09,299.36,299.4,2449.0
2022-08-10 14:15:00,299.3,299.33,298.38,298.66,5518.0,299.3,299.33,298.38,298.66,5518.0
2022-08-10 14:20:00,298.61,299.44,298.55,299.27,2540.0,298.61,299.44,298.55,299.27,2540.0
2022-08-10 14:25:00,299.62,300.06,299.28,300.06,1754.0,299.62,300.06,299.28,300.06,1754.0
2022-08-10 14:30:00,299.9,300.06,299.22,299.35,4296.0,299.9,300.06,299.22,299.35,4296.0
2022-08-10 14:35:00,299.26,299.5,298.89,299.22,2272.0,299.26,299.5,298.89,299.22,2272.0
2022-08-10 14:40:00,298.93,299.45,298.93,299.1,2515.0,298.93,299.45,298.93,299.1,2515.0
2022-08-10 14:45:00,299.11,299.29,298.4,298.4,7161.0,299.11,299.29,298.4,298.4,7161.0
2022-08-10 14:50:00,298.28,298.4,298.06,298.38,5394.0,298.28,298.4,298.06,298.38,5394.0
2022-08-10 14:55:00,298.41,298.54,298.23,298.45,1401.0,298.41,298.54,298.23,298.45,1401.0
2022-08-10 15:00:00,298.56,298.72,298.36,298.44,3300.0,298.56,298.72,298.36,298.44,3300.0
2022-08-10 15:05:00,298.46,298.46,297.46,297.47,4400.0,298.46,298.46,297.46,297.47,4400.0
2022-08-10 15:10:00,297.02,297.59,296.99,297.59,1233.0,297.02,297.59,296.99,297.59,1233.0
2022-08-10 15:15:00,297.6,297.78,297.14,297.78,2044.0,297.6,297.78,297.14,297.78,2044.0
2022-08-10 15:20:00,297.98,298.28,297.82,298.28,1300.0,297.98,298.28,297.82,298.28,1300.0
2022-08-10 15:25:00,298.11,298.39,298.11,298.14,2513.0,298.11,298.39,298.11,298.14,2513.0
2022-08-10 15:30:00,298.27,298.3,297.88,298.07,3820.0,298.27,298.3,297.88,298.07,3820.0
2022-08-10 15:35:00,298.2,298.51,297.99,298.5,6946.0,298.2,298.51,297.99,298.5,6946.0
2022-08-10 15:40:00,298.56,299.36,298.34,299.17,16104.0,298.56,299.36,298.34,299.17,16104.0
2022-08-10 15:45:00,299.07,299.17,298.42,298.45,8702.0,299.07,299.17,298.42,298.45,8702.0
2022-08-10 15:50:00,298.51,299.11,298.0,299.09,13492.0,298.51,299.11,298.0,299.09,13492.0
2022-08-10 15:55:00,299.09,299.44,298.71,299.26,44798.0,299.09,299.44,298.71,299.26,44798.0
2022-08-11 09:30:00,308.0,310.1,307.5,308.78,9224.0,308.0,310.1,307.5,308.78,9224.0
2022-08-11 09:35:00,307.02,307.91,304.29,306.24,11997.0,307.02,307.91,304.29,306.24,11997.0
2022-08-11 09:40:00,304.34,307.45,304.34,306.05,44192.0,304.34,307.45,304.34,306.05,44192.0
2022-08-11 09:45:00,305.31,306.61,304.86,305.44,4395.0,305.31,306.61,304.86,305.44,4395.0
2022-08-11 09:50:00,306.0,306.01,303.43,305.0,8311.0,306.0,306.01,303.43,305.0,8311.0
2022-08-11 09:55:00,305.0,306.39,304.99,306.39,6924.0,305.0,306.39,304.99,306.39,6924.0
2022-08-11 10:00:00,306.15,307.98,306.15,307.0,5284.0,306.15,307.98,306.15,307.0,5284.0
2022-08-11 10:05:00,307.0,307.75,306.7,307.75,3021.0,307.0,307.75,306.7,307.75,3021.0
2022-08-11 10:10:00,307.65,308.63,307.28,308.56,3085.0,307.65,308.63,307.28,308.56,3085.0
2022-08-11 10:15:00,308.74,310.0,308.35,309.65,8715.0,308.74,310.0,308.35,309.65,8715.0
2022-08-11 10:20:00,309.45,310.25,307.9,307.96,7303.0,309.45,310.25,307.9,307.96,7303.0
2022-08-11 10:25:00,307.94,309.42,307.89,309.07,5011.0,307.94,309.42,307.89,309.07,5011.0
2022-08-11 10:30:00,309.09,309.79,308.79,309.21,4695.0,309.09,309.79,308.79,309.21,4695.0
2022-08-11 10:35:00,309.88,310.0,308.07,308.07,5676.0,309.88,310.0,308.07,308.07,5676.0
2022-08-11 10:40:00,307.85,307.85,305.26,305.76,5452.0,307.85,307.85,305.26,305.76,5452.0
2022-08-11 10:45:00,305.3,306.47,305.05,306.47,6189.0,305.3,306.47,305.05,306.47,6189.0
2022-08-11 10:50:00,306.63,307.69,306.62,307.61,2317.0,306.63,307.69,306.62,307.61,2317.0
2022-08-11 10:55:00,307.65,308.49,307.65,307.91,2436.0,307.65,308.49,307.65,307.91,2436.0
2022-08-11 11:00:00,308.23,308.37,307.54,307.98,2927.0,308.23,308.37,307.54,307.98,2927.0
2022-08-11 11:05:00,307.92,307.92,304.61,304.85,4535.0,307.92,307.92,304.61,304.85,4535.0
2022-08-11 11:10:00,304.03,304.96,303.7,304.31,2319.0,304.03,304.96,303.7,304.31,2319.0
2022-08-11 11:15:00,304.75,305.25,303.75,303.77,6786.0,304.75,305.25,303.75,303.77,6786.0
2022-08-11 11:20:00,304.06,304.35,303.72,304.35,1600.0,304.06,304.35,303.72,304.35,1600.0
2022-08-11 11:25:00,304.14,305.58,304.14,305.58,3300.0,304.14,305.58,304.14,305.58,3300.0
2022-08-11 11:30:00,305.59,306.45,304.92,304.93,1695.0,305.59,306.45,304.92,304.93,1695.0
2022-08-11 11:35:00,304.97,305.2,304.69,305.15,6178.0,304.97,305.2,304.69,305.15,6178.0
2022-08-11 11:40:00,304.58,305.13,304.01,304.01,4221.0,304.58,305.13,304.01,304.01,4221.0
2022-08-11 11:45:00,303.84,304.25,301.73,301.73,21986.0,303.84,304.25,301.73,301.73,21986.0
2022-08-11 11:50:00,301.67,301.67,300.13,301.0,3655.0,301.67,301.67,300.13,301.0,3655.0
2022-08-11 11:55:00,301.0,301.59,300.79,301.46,3809.0,301.0,301.59,300.79,301.46,3809.0
2022-08-11 12:00:00,301.46,302.53,301.45,302.53,3540.0,301.46,302.53,301.45,302.53,3540.0
2022-08-11 12:05:00,302.11,302.27,300.85,301.03,4747.0,302.11,302.27,300.85,301.03,4747.0
2022-08-11 12:10:00,301.0,301.29,299.88,301.01,4371.0,301.0,301.29,299.88,301.01,4371.0
2022-08-11 12:15:00,300.79,301.54,300.52,301.54,4007.0,300.79,301.54,300.52,301.54,4007.0
2022-08-11 12:20:00,301.07,301.19,300.84,300.91,925.0,301.07,301.19,300.84,300.91,925.0
2022-08-11 12:25:00,301.5,301.99,301.5,301.86,1300.0,301.5,301.99,301.5,301.86,1300.0
2022-08-11 12:30:00,302.5,303.36,302.49,303.3,1100.0,302.5,303.36,302.49,303.3,1100.0
2022-08-11 12:35:00,303.02,303.71,303.02,303.71,2870.0,303.02,303.71,303.02,303.71,2870.0
2022-08-11 12:40:00,303.71,304.05,303.47,303.54,2510.0,303.71,304.05,303.47,303.54,2510.0
2022-08-11 12:45:00,303.8,303.93,303.24,303.93,3137.0,303.8,303.93,303.24,303.93,3137.0
2022-08-11 12:50:00,304.65,304.91,304.47,304.91,800.0,304.65,304.91,304.47,304.91,800.0
2022-08-11 12:55:00,304.99,305.11,304.53,305.11,1096.0,304.99,305.11,304.53,305.11,1096.0
2022-08-11 13:00:00,305.12,305.17,304.19,304.25,1443.0,305.12,305.17,304.19,304.25,1443.0
2022-08-11 13:05:00,304.52,304.53,304.13,304.13,1900.0,304.52,304.53,304.13,304.13,1900.0
2022-08-11 13:10:00,304.13,304.29,303.94,304.29,500.0,304.13,304.29,303.94,304.29,500.0
2022-08-11 13:15:00,304.03,305.35,303.93,305.35,1400.0,304.03,305.35,303.93,305.35,1400.0
2022-08-11 13:20:00,305.03,305.03,304.54,304.56,1008.0,305.03,305.03,304.54,304.56,1008.0
2022-08-11 13:25:00,304.57,304.57,304.23,304.23,400.0,304.57,304.57,304.23,304.23,400.0
2022-08-11 13:30:00,304.44,304.45,303.71,303.71,400.0,304.44,304.45,303.71,303.71,400.0
2022-08-11 13:35:00,303.99,304.33,303.76,304.15,1323.0,303.99,304.33,303.76,304.15,1323.0
2022-08-11 13:40:00,304.57,305.22,304.41,305.15,2868.0,304.57,305.22,304.41,305.15,2868.0
2022-08-11 13:45:00,305.0,305.31,304.7,304.83,1207.0,305.0,305.31,304.7,304.83,1207.0
2022-08-11 13:50:00,304.22,304.37,304.06,304.15,650.0,304.22,304.37,304.06,304.15,650.0
2022-08-11 13:55:00,303.98,304.13,303.36,303.37,1000.0,303.98,304.13,303.36,303.37,1000.0
2022-08-11 14:00:00,303.82,303.82,303.17,303.64,1952.0,303.82,303.82,303.17,303.64,1952.0
2022-08-11 14:05:00,303.31,303.46,303.07,303.42,1250.0,303.31,303.46,303.07,303.42,1250.0
2022-08-11 14:10:00,303.41,304.8,303.35,304.62,1955.0,303.41,304.8,303.35,304.62,1955.0
2022-08-11 14:15:00,304.6,304.88,304.5,304.54,2398.0,304.6,304.88,304.5,304.54,2398.0
2022-08-11 14:20:00,304.83,304.9,304.72,304.82,619.0,304.83,304.9,304.72,304.82,619.0
2022-08-11 14:25:00,305.13,305.32,305.0,305.0,879.0,305.13,305.32,305.0,305.0,879.0
2022-08-11 14:30:00,304.94,304.94,303.78,303.79,596.0,304.94,304.94,303.78,303.79,596.0
2022-08-11 14:35:00,304.07,304.07,303.63,303.63,832.0,304.07,304.07,303.63,303.63,832.0
2022-08-11 14:40:00,303.87,303.87,303.19,303.61,2600.0,303.87,303.87,303.19,303.61,2600.0
2022-08-11 14:45:00,303.6,303.6,303.07,303.41,1817.0,303.6,303.6,303.07,303.41,1817.0
2022-08-11 14:50:00,303.56,303.74,303.07,303.09,2042.0,303.56,303.74,303.07,303.09,2042.0
2022-08-11 14:55:00,303.36,303.79,303.36,303.79,900.0,303.36,303.79,303.36,303.79,900.0
2022-08-11 15:00:00,303.67,304.0,303.66,304.0,800.0,303.67,304.0,303.66,304.0,800.0
2022-08-11 15:05:00,303.86,303.86,303.52,303.83,1582.0,303.86,303.86,303.52,303.83,1582.0
2022-08-11 15:10:00,303.47,303.63,303.21,303.44,3622.0,303.47,303.63,303.21,303.44,3622.0
2022-08-11 15:15:00,303.48,303.63,303.23,303.51,1900.0,303.48,303.63,303.23,303.51,1900.0
2022-08-11 15:20:00,303.44,303.72,303.21,303.52,1700.0,303.44,303.72,303.21,303.52,1700.0
2022-08-11 15:25:00,303.41,303.97,303.34,303.68,1998.0,303.41,303.97,303.34,303.68,1998.0
2022-08-11 15:30:00,303.96,304.32,303.61,304.23,2800.0,303.96,304.32,303.61,304.23,2800.0
2022-08-11 15:35:00,304.37,304.37,303.6,303.75,8937.0,304.37,304.37,303.6,303.75,8937.0
2022-08-11 15:40:00,303.76,304.3,303.38,303.99,5282.0,303.76,304.3,303.38,303.99,5282.0
2022-08-11 15:45:00,303.98,303.98,303.29,303.35,6818.0,303.98,303.98,303.29,303.35,6818.0
2022-08-11 15:50:00,303.42,304.59,303.18,304.52,13511.0,303.42,304.59,303.18,304.52,13511.0
2022-08-11 15:55:00,304.37,304.37,303.36,303.38,39012.0,304.37,304.37,303.36,303.38,39012.0
2022-08-12 09:30:00,307.39,308.22,304.0,304.0,4819.0,307.39,308.22,304.0,304.0,4819.0
2022-08-12 09:35:00,303.06,304.29,302.56,304.29,2605.0,303.06,304.29,302.56,304.29,2605.0
2022-08-12 09:40:00,306.44,306.67,304.82,305.71,1929.0,306.44,306.67,304.82,305.71,1929.0
2022-08-12 09:45:00,305.89,305.89,304.77,305.0,1975.0,305.89,305.89,304.77,305.0,1975.0
2022-08-12 09:50:00,307.03,307.03,304.85,305.0,5252.0,307.03,307.03,304.85,305.0,5252.0
2022-08-12 09:55:00,305.19,305.2,304.18,304.58,1708.0,305.19,305.2,304.18,304.58,1708.0
2022-08-12 10:00:00,304.29,304.91,303.23,304.21,2510.0,304.29,304.91,303.23,304.21,2510.0
2022-08-12 10:05:00,304.68,306.28,304.24,305.74,2069.0,304.68,306.28,304.24,305.74,2069.0
2022-08-12 10:10:00,306.13,307.11,305.82,305.82,2428.0,306.13,307.11,305.82,305.82,2428.0
2022-08-12 10:15:00,305.74,307.99,305.73,307.94,1350.0,305.74,307.99,305.73,307.94,1350.0
2022-08-12 10:20:00,307.23,309.54,306.94,307.86,5992.0,307.23,309.54,306.94,307.86,5992.0
2022-08-12 10:25:00,307.6,308.17,307.27,308.0,825.0,307.6,308.17,307.27,308.0,825.0
2022-08-12 10:30:00,307.88,308.06,307.66,307.67,800.0,307.88,308.06,307.66,307.67,800.0
2022-08-12 10:35:00,307.68,308.44,307.35,307.35,3028.0,307.68,308.44,307.35,307.35,3028.0
2022-08-12 10:40:00,307.08,307.08,305.67,305.67,3090.0,307.08,307.08,305.67,305.67,3090.0
2022-08-12 10:45:00,305.4,305.67,304.91,305.67,1480.0,305.4,305.67,304.91,305.67,1480.0
2022-08-12 10:50:00,306.19,306.42,305.77,305.84,1690.0,306.19,306.42,305.77,305.84,1690.0
2022-08-12 10:55:00,306.11,308.0,306.11,307.84,2555.0,306.11,308.0,306.11,307.84,2555.0
2022-08-12 11:00:00,307.9,308.67,307.62,308.01,1892.0,307.9,308.67,307.62,308.01,1892.0
2022-08-12 11:05:00,307.98,307.98,307.34,307.4,791.0,307.98,307.98,307.34,307.4,791.0
2022-08-12 11:10:00,307.47,307.47,306.7,306.91,2087.0,307.47,307.47,306.7,306.91,2087.0
2022-08-12 11:15:00,307.04,307.48,307.03,307.23,1938.0,307.04,307.48,307.03,307.23,1938.0
2022-08-12 11:20:00,307.83,307.88,307.11,307.11,1601.0,307.83,307.88,307.11,307.11,1601.0
2022-08-12 11:25:00,306.92,307.11,306.38,306.39,2639.0,306.92,307.11,306.38,306.39,2639.0
2022-08-12 11:30:00,305.92,306.05,305.55,305.68,1000.0,305.92,306.05,305.55,305.68,1000.0
2022-08-12 11:35:00,305.86,306.1,305.28,305.28,2884.0,305.86,306.1,305.28,305.28,2884.0
2022-08-12 11:40:00,305.53,305.54,304.5,304.9,1751.0,305.53,305.54,304.5,304.9,1751.0
2022-08-12 11:45:00,304.78,305.21,304.77,304.81,2390.0,304.78,305.21,304.77,304.81,2390.0
2022-08-12 11:50:00,304.88,304.99,304.48,304.98,2518.0,304.88,304.99,304.48,304.98,2518.0
2022-08-12 11:55:00,305.22,305.5,304.98,304.98,1170.0,305.22,305.5,304.98,304.98,1170.0
2022-08-12 12:00:00,305.51,305.87,305.44,305.84,1574.0,305.51,305.87,305.44,305.84,1574.0
2022-08-12 12:05:00,305.84,306.05,305.61,305.77,1110.0,305.84,306.05,305.61,305.77,1110.0
2022-08-12 12:10:00,305.58,305.74,305.4,305.74,913.0,305.58,305.74,305.4,305.74,913.0
2022-08-12 12:15:00,305.51,306.13,305.5,305.94,1824.0,305.51,306.13,305.5,305.94,1824.0
2022-08-12 12:20:00,306.27,306.27,305.98,306.02,900.0,306.27,306.27,305.98,306.02,900.0
2022-08-12 12:25:00,305.94,306.34,305.89,306.34,1805.0,305.94,306.34,305.89,306.34,1805.0
2022-08-12 12:30:00,306.27,306.27,306.12,306.27,719.0,306.27,306.27,306.12,306.27,719.0
2022-08-12 12:35:00,305.81,306.15,305.74,306.15,1114.0,305.81,306.15,305.74,306.15,1114.0
2022-08-12 12:40:00,306.05,306.05,305.5,305.78,2094.0,306.05,306.05,305.5,305.78,2094.0
2022-08-12 12:45:00,305.78,306.1,305.74,305.74,1596.0,305.78,306.1,305.74,305.74,1596.0
2022-08-12 12:50:00,305.99,306.26,305.27,305.3,975.0,305.99,306.26,305.27,305.3,975.0
2022-08-12 12:55:00,305.07,305.44,305.0,305.0,2369.0,305.07,305.44,305.0,305.0,2369.0
2022-08-12 13:00:00,305.0,305.01,304.06,304.45,1805.0,305.0,305.01,304.06,304.45,1805.0
2022-08-12 13:05:00,304.74,304.86,304.61,304.61,2247.0,304.74,304.86,304.61,304.61,2247.0
2022-08-12 13:10:00,304.81,304.81,304.29,304.56,1083.0,304.81,304.81,304.29,304.56,1083.0
2022-08-12 13:15:00,304.58,305.03,304.58,305.03,2901.0,304.58,305.03,304.58,305.03,2901.0
2022-08-12 13:20:00,305.21,305.21,305.0,305.06,885.0,305.21,305.21,305.0,305.06,885.0
2022-08-12 13:25:00,304.84,305.01,304.84,304.94,1112.0,304.84,305.01,304.84,304.94,1112.0
2022-08-12 13:30:00,305.0,305.12,304.75,304.88,818.0,305.0,305.12,304.75,304.88,818.0
2022-08-12 13:35:00,304.92,305.02,304.84,304.98,1050.0,304.92,305.02,304.84,304.98,1050.0
2022-08-12 13:40:00,305.18,305.27,305.01,305.02,1299.0,305.18,305.27,305.01,305.02,1299.0
2022-08-12 13:45:00,305.16,305.16,305.06,305.1,386.0,305.16,305.16,305.06,305.1,386.0
2022-08-12 13:50:00,305.25,305.38,305.18,305.38,500.0,305.25,305.38,305.18,305.38,500.0
2022-08-12 13:55:00,305.21,305.21,304.4,304.4,3866.0,305.21,305.21,304.4,304.4,3866.0
2022-08-12 14:00:00,304.41,304.58,304.41,304.58,1409.0,304.41,304.58,304.41,304.58,1409.0
2022-08-12 14:05:00,304.68,304.71,304.28,304.36,1644.0,304.68,304.71,304.28,304.36,1644.0
2022-08-12 14:10:00,304.13,304.27,303.83,303.83,1500.0,304.13,304.27,303.83,303.83,1500.0
2022-08-12 14:15:00,303.71,303.74,303.57,303.73,1600.0,303.71,303.74,303.57,303.73,1600.0
2022-08-12 14:20:00,303.73,303.96,303.65,303.96,2049.0,303.73,303.96,303.65,303.96,2049.0
2022-08-12 14:25:00,303.73,304.0,303.73,303.99,1428.0,303.73,304.0,303.73,303.99,1428.0
2022-08-12 14:30:00,304.17,304.59,304.07,304.5,1515.0,304.17,304.59,304.07,304.5,1515.0
2022-08-12 14:35:00,304.39,304.51,304.16,304.32,2610.0,304.39,304.51,304.16,304.32,2610.0
2022-08-12 14:40:00,304.25,304.34,304.15,304.31,2108.0,304.25,304.34,304.15,304.31,2108.0
2022-08-12 14:45:00,304.54,305.08,304.53,305.07,1900.0,304.54,305.08,304.53,305.07,1900.0
2022-08-12 14:50:00,305.3,305.62,305.3,305.39,945.0,305.3,305.62,305.3,305.39,945.0
2022-08-12 14:55:00,305.42,305.87,305.25,305.8,2400.0,305.42,305.87,305.25,305.8,2400.0
2022-08-12 15:00:00,305.92,306.49,305.55,306.17,1745.0,305.92,306.49,305.55,306.17,1745.0
2022-08-12 15:05:00,306.22,306.61,305.95,306.16,1297.0,306.22,306.61,305.95,306.16,1297.0
2022-08-12 15:10:00,306.17,306.2,305.64,305.64,1705.0,306.17,306.2,305.64,305.64,1705.0
2022-08-12 15:15:00,305.86,306.03,305.52,306.0,2995.0,305.86,306.03,305.52,306.0,2995.0
2022-08-12 15:20:00,305.93,306.02,305.69,305.69,1824.0,305.93,306.02,305.69,305.69,1824.0
2022-08-12 15:25:00,305.63,305.86,305.4,305.86,2048.0,305.63,305.86,305.4,305.86,2048.0
2022-08-12 15:30:00,305.95,306.06,305.68,305.75,5608.0,305.95,306.06,305.68,305.75,5608.0
2022-08-12 15:35:00,305.6,306.04,305.58,306.03,5963.0,305.6,306.04,305.58,306.03,5963.0
2022-08-12 15:40:00,305.88,306.36,305.71,306.36,4963.0,305.88,306.36,305.71,306.36,4963.0
2022-08-12 15:45:00,306.37,306.76,306.08,306.57,5928.0,306.37,306.76,306.08,306.57,5928.0
2022-08-12 15:50:00,306.55,307.08,306.37,307.08,8006.0,306.55,307.08,306.37,307.08,8006.0
2022-08-12 15:55:00,307.13,307.89,307.1,307.55,26256.0,307.13,307.89,307.1,307.55,26256.0
2022-08-15 09:30:00,307.56,310.35,306.33,309.29,24909.0,307.56,310.35,306.33,309.29,24909.0
2022-08-15 09:35:00,308.96,309.73,307.0,307.79,1750.0,308.96,309.73,307.0,307.79,1750.0
2022-08-15 09:40:00,307.5,308.0,305.0,308.0,3625.0,307.5,308.0,305.0,308.0,3625.0
2022-08-15 09:45:00,306.94,308.99,306.94,308.5,2100.0,306.94,308.99,306.94,308.5,2100.0
2022-08-15 09:50:00,307.35,309.65,307.34,309.65,3250.0,307.35,309.65,307.34,309.65,3250.0
2022-08-15 09:55:00,310.5,311.6,309.66,310.6,7291.0,310.5,311.6,309.66,310.6,7291.0
2022-08-15 10:00:00,310.63,310.63,309.51,309.86,2304.0,310.63,310.63,309.51,309.86,2304.0
2022-08-15 10:05:00,310.33,310.83,309.54,309.54,2360.0,310.33,310.83,309.54,309.54,2360.0
2022-08-15 10:10:00,310.47,310.47,308.37,308.38,1841.0,310.47,310.47,308.37,308.38,1841.0
2022-08-15 10:15:00,307.99,309.87,307.99,308.96,1609.0,307.99,309.87,307.99,308.96,1609.0
2022-08-15 10:20:00,307.59,308.8,307.59,308.8,939.0,307.59,308.8,307.59,308.8,939.0
2022-08-15 10:25:00,308.04,308.91,308.01,308.91,400.0,308.04,308.91,308.01,308.91,400.0
2022-08-15 10:30:00,309.39,310.54,309.38,310.54,3984.0,309.39,310.54,309.38,310.54,3984.0
2022-08-15 10:35:00,309.86,309.86,309.14,309.2,2128.0,309.86,309.86,309.14,309.2,2128.0
2022-08-15 10:40:00,309.38,309.95,309.31,309.64,2458.0,309.38,309.95,309.31,309.64,2458.0
2022-08-15 10:45:00,309.51,309.84,308.99,308.99,606.0,309.51,309.84,308.99,308.99,606.0
2022-08-15 10:50:00,308.19,308.81,308.0,308.32,2547.0,308.19,308.81,308.0,308.32,2547.0
2022-08-15 10:55:00,308.02,308.75,307.59,308.69,2824.0,308.02,308.75,307.59,308.69,2824.0
2022-08-15 11:00:00,308.39,308.82,308.26,308.82,628.0,308.39,308.82,308.26,308.82,628.0
2022-08-15 11:05:00,309.36,309.7,308.57,308.8,1640.0,309.36,309.7,308.57,308.8,1640.0
2022-08-15 11:10:00,308.92,308.92,307.86,308.03,2365.0,308.92,308.92,307.86,308.03,2365.0
2022-08-15 11:15:00,308.04,308.4,307.9,307.9,2755.0,308.04,308.4,307.9,307.9,2755.0
2022-08-15 11:20:00,308.04,309.3,307.78,308.97,5549.0,308.04,309.3,307.78,308.97,5549.0
2022-08-15 11:25:00,308.77,308.98,308.53,308.69,700.0,308.77,308.98,308.53,308.69,700.0
2022-08-15 11:30:00,308.69,309.73,308.68,309.73,1000.0,308.69,309.73,308.68,309.73,1000.0
2022-08-15 11:35:00,309.98,311.38,309.98,311.38,1833.0,309.98,311.38,309.98,311.38,1833.0
2022-08-15 11:40:00,311.02,312.98,311.0,312.98,7317.0,311.02,312.98,311.0,312.98,7317.0
2022-08-15 11:45:00,313.53,314.83,313.15,314.5,12250.0,313.53,314.83,313.15,314.5,12250.0
2022-08-15 11:50:00,314.55,314.71,314.02,314.55,3700.0,314.55,314.71,314.02,314.55,3700.0
2022-08-15 11:55:00,314.38,314.92,314.38,314.88,2700.0,314.38,314.92,314.38,314.88,2700.0
2022-08-15 12:00:00,314.98,315.0,314.13,314.79,7267.0,314.98,315.0,314.13,314.79,7267.0
2022-08-15 12:05:00,314.79,315.06,314.22,314.23,11893.0,314.79,315.06,314.22,314.23,11893.0
2022-08-15 12:10:00,314.38,314.58,313.78,314.58,6525.0,314.38,314.58,313.78,314.58,6525.0
2022-08-15 12:15:00,314.73,315.07,314.18,314.57,4334.0,314.73,315.07,314.18,314.57,4334.0
2022-08-15 12:20:00,314.21,314.38,313.25,313.48,5889.0,314.21,314.38,313.25,313.48,5889.0
2022-08-15 12:25:00,313.25,313.25,312.04,313.0,3617.0,313.25,313.25,312.04,313.0,3617.0
2022-08-15 12:30:00,313.54,313.84,313.54,313.77,400.0,313.54,313.84,313.54,313.77,400.0
2022-08-15 12:35:00,313.37,313.51,313.03,313.3,1301.0,313.37,313.51,313.03,313.3,1301.0
2022-08-15 12:40:00,313.23,313.65,313.09,313.25,2464.0,313.23,313.65,313.09,313.25,2464.0
2022-08-15 12:45:00,313.49,313.5,312.7,312.7,2063.0,313.49,313.5,312.7,312.7,2063.0
2022-08-15 12:50:00,312.35,312.66,311.49,312.47,6118.0,312.35,312.66,311.49,312.47,6118.0
2022-08-15 12:55:00,312.11,312.56,311.11,312.15,4982.0,312.11,312.56,311.11,312.15,4982.0
2022-08-15 13:00:00,312.55,313.02,312.05,312.05,5010.0,312.55,313.02,312.05,312.05,5010.0
2022-08-15 13:05:00,312.47,312.47,311.78,311.79,1551.0,312.47,312.47,311.78,311.79,1551.0
2022-08-15 13:10:00,312.0,312.32,311.75,312.28,3632.0,312.0,312.32,311.75,312.28,3632.0
2022-08-15 13:15:00,312.63,312.63,312.35,312.35,1083.0,312.63,312.63,312.35,312.35,1083.0
2022-08-15 13:20:00,311.99,312.28,311.61,312.28,2396.0,311.99,312.28,311.61,312.28,2396.0
2022-08-15 13:25:00,311.78,312.2,311.61,312.05,2249.0,311.78,312.2,311.61,312.05,2249.0
2022-08-15 13:30:00,312.37,312.37,311.9,311.9,951.0,312.37,312.37,311.9,311.9,951.0
2022-08-15 13:35:00,312.04,312.73,311.99,311.99,3883.0,312.04,312.73,311.99,311.99,3883.0
2022-08-15 13:40:00,311.19,311.19,310.66,310.66,400.0,311.19,311.19,310.66,310.66,400.0
2022-08-15 13:45:00,310.52,311.26,310.51,311.26,3266.0,310.52,311.26,310.51,311.26,3266.0
2022-08-15 13:50:00,311.19,311.49,311.19,311.33,887.0,311.19,311.49,311.19,311.33,887.0
2022-08-15 13:55:00,311.59,311.85,311.59,311.85,550.0,311.59,311.85,311.59,311.85,550.0
2022-08-15 14:00:00,311.85,311.89,311.4,311.4,1503.0,311.85,311.89,311.4,311.4,1503.0
2022-08-15 14:05:00,311.35,311.55,311.24,311.55,700.0,311.35,311.55,311.24,311.55,700.0
2022-08-15 14:10:00,311.6,311.71,311.38,311.71,901.0,311.6,311.71,311.38,311.71,901.0
2022-08-15 14:15:00,311.73,312.03,311.73,311.85,1570.0,311.73,312.03,311.73,311.85,1570.0
2022-08-15 14:20:00,312.28,312.29,311.99,311.99,1300.0,312.28,312.29,311.99,311.99,1300.0
2022-08-15 14:25:00,312.19,312.2,311.87,311.89,1600.0,312.19,312.2,311.87,311.89,1600.0
2022-08-15 14:30:00,311.96,313.31,311.95,313.3,1852.0,311.96,313.31,311.95,313.3,1852.0
2022-08-15 14:35:00,313.25,313.27,312.87,313.24,720.0,313.25,313.27,312.87,313.24,720.0
2022-08-15 14:40:00,313.24,314.37,313.24,314.37,2927.0,313.24,314.37,313.24,314.37,2927.0
2022-08-15 14:45:00,314.41,314.77,314.38,314.47,1600.0,314.41,314.77,314.38,314.47,1600.0
2022-08-15 14:50:00,314.24,314.98,314.14,314.41,4316.0,314.24,314.98,314.14,314.41,4316.0
2022-08-15 14:55:00,314.42,314.42,313.85,313.85,1100.0,314.42,314.42,313.85,313.85,1100.0
2022-08-15 15:00:00,313.73,314.02,313.44,314.02,1806.0,313.73,314.02,313.44,314.02,1806.0
2022-08-15 15:05:00,314.2,314.49,314.05,314.32,741.0,314.2,314.49,314.05,314.32,741.0
2022-08-15 15:10:00,313.94,314.46,313.56,314.46,3703.0,313.94,314.46,313.56,314.46,3703.0
2022-08-15 15:15:00,314.47,314.47,314.17,314.17,1100.0,314.47,314.47,314.17,314.17,1100.0
2022-08-15 15:20:00,314.15,314.27,314.04,314.05,800.0,314.15,314.27,314.04,314.05,800.0
2022-08-15 15:25:00,314.2,314.22,313.17,313.34,3333.0,314.2,314.22,313.17,313.34,3333.0
2022-08-15 15:30:00,313.25,313.89,313.07,313.85,3246.0,313.25,313.89,313.07,313.85,3246.0
2022-08-15 15:35:00,313.86,314.01,313.13,313.13,3466.0,313.86,314.01,313.13,313.13,3466.0
2022-08-15 15:40:00,312.85,313.15,312.46,313.1,4513.0,312.85,313.15,312.46,313.1,4513.0
2022-08-15 15:45:00,312.94,313.87,312.9,313.85,5960.0,312.94,313.87,312.9,313.85,5960.0
2022-08-15 15:50:00,313.62,314.48,312.83,313.22,7656.0,313.62,314.48,312.83,313.22,7656.0
2022-08-15 15:55:00,313.09,313.17,312.21,312.27,28050.0,313.09,313.17,312.21,312.27,28050.0
2022-08-16 09:30:00,310.04,315.0,308.01,314.24,9111.0,310.04,315.0,308.01,314.24,9111.0
2022-08-16 09:35:00,315.2,315.2,312.45,313.19,3020.0,315.2,315.2,312.45,313.19,3020.0
2022-08-16 09:40:00,313.01,316.03,312.65,315.71,9696.0,313.01,316.03,312.65,315.71,9696.0
2022-08-16 09:45:00,315.06,315.72,312.83,312.93,4425.0,315.06,315.72,312.83,312.93,4425.0
2022-08-16 09:50:00,312.82,315.64,312.4,315.41,2825.0,312.82,315.64,312.4,315.41,2825.0
2022-08-16 09:55:00,315.51,316.75,315.51,316.5,4078.0,315.51,316.75,315.51,316.5,4078.0
2022-08-16 10:00:00,316.21,316.21,314.05,314.5,3835.0,316.21,316.21,314.05,314.5,3835.0
2022-08-16 10:05:00,314.0,314.84,313.73,314.84,3100.0,314.0,314.84,313.73,314.84,3100.0
2022-08-16 10:10:00,314.86,315.65,314.7,315.34,2120.0,314.86,315.65,314.7,315.34,2120.0
2022-08-16 10:15:00,315.08,316.04,314.76,316.04,4655.0,315.08,316.04,314.76,316.04,4655.0
2022-08-16 10:20:00,315.82,316.4,315.55,315.56,1603.0,315.82,316.4,315.55,315.56,1603.0
2022-08-16 10:25:00,315.58,315.7,314.82,315.7,2099.0,315.58,315.7,314.82,315.7,2099.0
2022-08-16 10:30:00,315.34,315.34,313.87,314.19,2500.0,315.34,315.34,313.87,314.19,2500.0
2022-08-16 10:35:00,314.0,314.95,314.0,314.22,1800.0,314.0,314.95,314.0,314.22,1800.0
2022-08-16 10:40:00,315.0,316.0,314.62,315.92,1300.0,315.0,316.0,314.62,315.92,1300.0
2022-08-16 10:45:00,315.72,316.59,315.71,316.22,3273.0,315.72,316.59,315.71,316.22,3273.0
2022-08-16 10:50:00,316.27,317.55,316.1,316.67,4300.0,316.27,317.55,316.1,316.67,4300.0
2022-08-16 10:55:00,316.99,317.97,316.97,316.97,2156.0,316.99,317.97,316.97,316.97,2156.0
2022-08-16 11:00:00,316.53,317.39,316.53,317.39,836.0,316.53,317.39,316.53,317.39,836.0
2022-08-16 11:05:00,317.27,317.69,317.15,317.62,1100.0,317.27,317.69,317.15,317.62,1100.0
2022-08-16 11:10:00,317.39,318.87,317.38,318.69,3330.0,317.39,318.87,317.38,318.69,3330.0
2022-08-16 11:15:00,318.89,319.31,318.87,318.95,2611.0,318.89,319.31,318.87,318.95,2611.0
2022-08-16 11:20:00,318.82,320.51,318.82,320.15,8291.0,318.82,320.51,318.82,320.15,8291.0
2022-08-16 11:25:00,320.2,323.69,320.2,323.69,6861.0,320.2,323.69,320.2,323.69,6861.0
2022-08-16 11:30:00,323.68,324.36,322.64,322.64,5380.0,323.68,324.36,322.64,322.64,5380.0
2022-08-16 11:35:00,322.93,323.09,322.02,322.76,2500.0,322.93,323.09,322.02,322.76,2500.0
2022-08-16 11:40:00,322.99,323.32,322.63,323.29,2935.0,322.99,323.32,322.63,323.29,2935.0
2022-08-16 11:45:00,323.45,325.74,323.45,325.74,11620.0,323.45,325.74,323.45,325.74,11620.0
2022-08-16 11:50:00,325.5,326.66,325.28,326.5,3420.0,325.5,326.66,325.28,326.5,3420.0
2022-08-16 11:55:00,326.95,327.7,326.8,327.1,4590.0,326.95,327.7,326.8,327.1,4590.0
2022-08-16 12:00:00,327.5,327.8,326.56,326.56,4335.0,327.5,327.8,326.56,326.56,4335.0
2022-08-16 12:05:00,326.97,327.75,326.96,327.01,5553.0,326.97,327.75,326.96,327.01,5553.0
2022-08-16 12:10:00,326.98,327.8,326.96,327.7,9808.0,326.98,327.8,326.96,327.7,9808.0
2022-08-16 12:15:00,327.49,328.6,327.49,328.59,3697.0,327.49,328.6,327.49,328.59,3697.0
2022-08-16 12:20:00,328.68,328.68,327.52,328.36,3309.0,328.68,328.68,327.52,328.36,3309.0
2022-08-16 12:25:00,328.25,328.73,327.37,327.37,3151.0,328.25,328.73,327.37,327.37,3151.0
2022-08-16 12:30:00,327.63,328.54,327.48,328.19,5188.0,327.63,328.54,327.48,328.19,5188.0
2022-08-16 12:35:00,328.56,328.98,328.37,328.45,2638.0,328.56,328.98,328.37,328.45,2638.0
2022-08-16 12:40:00,328.77,329.23,328.4,329.23,6111.0,328.77,329.23,328.4,329.23,6111.0
2022-08-16 12:45:00,328.71,328.85,328.26,328.27,3858.0,328.71,328.85,328.26,328.27,3858.0
2022-08-16 12:50:00,328.39,328.99,328.3,328.6,4470.0,328.39,328.99,328.3,328.6,4470.0
2022-08-16 12:55:00,328.7,328.81,328.59,328.62,2604.0,328.7,328.81,328.59,328.62,2604.0
2022-08-16 13:00:00,328.62,329.06,328.61,328.64,3755.0,328.62,329.06,328.61,328.64,3755.0
2022-08-16 13:05:00,328.66,330.82,328.66,330.6,10320.0,328.66,330.82,328.66,330.6,10320.0
2022-08-16 13:10:00,330.89,332.21,330.77,331.8,6810.0,330.89,332.21,330.77,331.8,6810.0
2022-08-16 13:15:00,331.63,333.05,331.4,331.6,11637.0,331.63,333.05,331.4,331.6,11637.0
2022-08-16 13:20:00,331.59,333.43,331.53,333.03,7333.0,331.59,333.43,331.53,333.03,7333.0
2022-08-16 13:25:00,333.66,334.74,332.87,334.73,3756.0,333.66,334.74,332.87,334.73,3756.0
2022-08-16 13:30:00,334.76,335.97,334.54,335.4,6800.0,334.76,335.97,334.54,335.4,6800.0
2022-08-16 13:35:00,334.65,335.37,334.65,335.18,2360.0,334.65,335.37,334.65,335.18,2360.0
2022-08-16 13:40:00,335.26,336.02,335.05,335.91,6640.0,335.26,336.02,335.05,335.91,6640.0
2022-08-16 13:45:00,336.58,337.11,335.96,336.23,24320.0,336.58,337.11,335.96,336.23,24320.0
2022-08-16 13:50:00,336.39,336.48,334.51,335.11,9163.0,336.39,336.48,334.51,335.11,9163.0
2022-08-16 13:55:00,335.21,335.33,333.8,335.22,8484.0,335.21,335.33,333.8,335.22,8484.0
2022-08-16 14:00:00,335.15,335.55,334.51,334.9,2855.0,335.15,335.55,334.51,334.9,2855.0
2022-08-16 14:05:00,335.22,336.73,335.21,336.73,4595.0,335.22,336.73,335.21,336.73,4595.0
2022-08-16 14:10:00,336.7,337.44,336.43,337.44,3375.0,336.7,337.44,336.43,337.44,3375.0
2022-08-16 14:15:00,337.5,337.95,336.35,336.74,7970.0,337.5,337.95,336.35,336.74,7970.0
2022-08-16 14:20:00,336.47,338.47,336.35,338.31,14595.0,336.47,338.47,336.35,338.31,14595.0
2022-08-16 14:25:00,338.16,338.61,336.97,337.25,8918.0,338.16,338.61,336.97,337.25,8918.0
2022-08-16 14:30:00,336.89,337.77,336.49,336.74,9706.0,336.89,337.77,336.49,336.74,9706.0
2022-08-16 14:35:00,336.66,336.66,334.15,334.45,10871.0,336.66,336.66,334.15,334.45,10871.0
2022-08-16 14:40:00,334.8,335.34,333.4,334.44,24224.0,334.8,335.34,333.4,334.44,24224.0
2022-08-16 14:45:00,334.45,334.45,333.21,333.31,17091.0,334.45,334.45,333.21,333.31,17091.0
2022-08-16 14:50:00,333.47,334.49,333.26,334.24,7633.0,333.47,334.49,333.26,334.24,7633.0
2022-08-16 14:55:00,334.23,335.51,334.0,334.86,7267.0,334.23,335.51,334.0,334.86,7267.0
2022-08-16 15:00:00,334.69,334.69,332.39,332.79,7233.0,334.69,334.69,332.39,332.79,7233.0
2022-08-16 15:05:00,332.75,333.6,332.5,333.19,5967.0,332.75,333.6,332.5,333.19,5967.0
2022-08-16 15:10:00,333.18,333.4,332.03,332.67,5404.0,333.18,333.4,332.03,332.67,5404.0
2022-08-16 15:15:00,332.66,332.66,331.72,331.89,5993.0,332.66,332.66,331.72,331.89,5993.0
2022-08-16 15:20:00,331.56,331.61,330.97,331.19,2297.0,331.56,331.61,330.97,331.19,2297.0
2022-08-16 15:25:00,331.26,331.66,331.02,331.24,5092.0,331.26,331.66,331.02,331.24,5092.0
2022-08-16 15:30:00,331.4,331.92,330.81,330.81,8484.0,331.4,331.92,330.81,330.81,8484.0
2022-08-16 15:35:00,330.83,331.82,330.83,331.61,6593.0,330.83,331.82,330.83,331.61,6593.0
2022-08-16 15:40:00,331.44,331.49,330.13,330.13,5648.0,331.44,331.49,330.13,330.13,5648.0
2022-08-16 15:45:00,329.93,331.63,329.73,331.63,9440.0,329.93,331.63,329.73,331.63,9440.0
2022-08-16 15:50:00,331.45,331.78,330.29,330.57,14942.0,331.45,331.78,330.29,330.57,14942.0
2022-08-16 15:55:00,330.38,330.57,329.06,329.17,43540.0,330.38,330.57,329.06,329.17,43540.0
2022-08-17 09:30:00,321.0,322.76,321.0,322.76,864.0,321.0,322.76,321.0,322.76,864.0
2022-08-17 09:35:00,322.55,325.19,321.07,322.53,13700.0,322.55,325.19,321.07,322.53,13700.0
2022-08-17 09:40:00,323.07,323.07,319.6,320.62,4496.0,323.07,323.07,319.6,320.62,4496.0
2022-08-17 09:45:00,320.99,323.07,320.59,320.65,6894.0,320.99,323.07,320.59,320.65,6894.0
2022-08-17 09:50:00,321.0,322.46,319.66,321.3,9821.0,321.0,322.46,319.66,321.3,9821.0
2022-08-17 09:55:00,321.49,324.65,321.49,323.31,10175.0,321.49,324.65,321.49,323.31,10175.0
2022-08-17 10:00:00,322.82,322.83,318.63,319.49,5913.0,322.82,322.83,318.63,319.49,5913.0
2022-08-17 10:05:00,320.1,322.0,319.42,319.49,2800.0,320.1,322.0,319.42,319.49,2800.0
2022-08-17 10:10:00,319.8,319.81,318.44,318.44,5961.0,319.8,319.81,318.44,318.44,5961.0
2022-08-17 10:15:00,318.22,319.27,317.54,318.54,5209.0,318.22,319.27,317.54,318.54,5209.0
2022-08-17 10:20:00,318.26,318.43,317.29,318.38,3822.0,318.26,318.43,317.29,318.38,3822.0
2022-08-17 10:25:00,318.0,318.25,316.58,317.56,9083.0,318.0,318.25,316.58,317.56,9083.0
2022-08-17 10:30:00,316.76,316.95,315.93,316.68,6327.0,316.76,316.95,315.93,316.68,6327.0
2022-08-17 10:35:00,316.38,316.39,314.5,315.86,7492.0,316.38,316.39,314.5,315.86,7492.0
2022-08-17 10:40:00,315.29,316.82,315.29,316.09,6717.0,315.29,316.82,315.29,316.09,6717.0
2022-08-17 10:45:00,315.73,316.98,315.16,315.16,3515.0,315.73,316.98,315.16,315.16,3515.0
2022-08-17 10:50:00,315.78,315.78,312.44,312.85,4857.0,315.78,315.78,312.44,312.85,4857.0
2022-08-17 10:55:00,313.31,313.52,311.63,311.65,8606.0,313.31,313.52,311.63,311.65,8606.0
2022-08-17 11:00:00,312.19,313.81,311.81,313.49,9651.0,312.19,313.81,311.81,313.49,9651.0
2022-08-17 11:05:00,313.32,313.87,312.79,313.82,5042.0,313.32,313.87,312.79,313.82,5042.0
2022-08-17 11:10:00,314.2,314.7,313.71,313.71,3143.0,314.2,314.7,313.71,313.71,3143.0
2022-08-17 11:15:00,313.3,313.73,313.3,313.56,1728.0,313.3,313.73,313.3,313.56,1728.0
2022-08-17 11:20:00,313.41,314.27,313.41,313.8,4598.0,313.41,314.27,313.41,313.8,4598.0
2022-08-17 11:25:00,313.8,313.8,312.29,313.24,7247.0,313.8,313.8,312.29,313.24,7247.0
2022-08-17 11:30:00,313.27,313.66,311.89,311.89,4930.0,313.27,313.66,311.89,311.89,4930.0
2022-08-17 11:35:00,311.9,311.9,310.67,311.09,4250.0,311.9,311.9,310.67,311.09,4250.0
2022-08-17 11:40:00,311.2,311.58,310.08,310.67,2100.0,311.2,311.58,310.08,310.67,2100.0
2022-08-17 11:45:00,310.89,311.31,310.89,311.09,2995.0,310.89,311.31,310.89,311.09,2995.0
2022-08-17 11:50:00,311.12,312.23,311.01,312.23,5527.0,311.12,312.23,311.01,312.23,5527.0
2022-08-17 11:55:00,312.36,312.76,312.22,312.22,600.0,312.36,312.76,312.22,312.22,600.0
2022-08-17 12:00:00,312.03,312.29,311.78,312.17,900.0,312.03,312.29,311.78,312.17,900.0
2022-08-17 12:05:00,312.4,312.48,311.06,311.06,7468.0,312.4,312.48,311.06,311.06,7468.0
2022-08-17 12:10:00,311.29,311.78,311.05,311.44,3117.0,311.29,311.78,311.05,311.44,3117.0
2022-08-17 12:15:00,311.78,312.12,311.52,311.78,1500.0,311.78,312.12,311.52,311.78,1500.0
2022-08-17 12:20:00,312.0,312.04,311.86,311.86,1200.0,312.0,312.04,311.86,311.86,1200.0
2022-08-17 12:25:00,312.3,312.77,312.3,312.42,1100.0,312.3,312.77,312.3,312.42,1100.0
2022-08-17 12:30:00,312.52,312.52,311.61,311.73,1965.0,312.52,312.52,311.61,311.73,1965.0
2022-08-17 12:35:00,311.99,312.99,311.99,312.98,1117.0,311.99,312.99,311.99,312.98,1117.0
2022-08-17 12:40:00,312.61,312.62,311.63,311.63,1236.0,312.61,312.62,311.63,311.63,1236.0
2022-08-17 12:45:00,312.15,312.36,311.85,312.18,1000.0,312.15,312.36,311.85,312.18,1000.0
2022-08-17 12:50:00,311.57,312.27,311.57,311.72,700.0,311.57,312.27,311.57,311.72,700.0
2022-08-17 12:55:00,311.81,312.16,311.81,312.16,300.0,311.81,312.16,311.81,312.16,300.0
2022-08-17 13:00:00,312.25,312.28,311.5,311.87,2350.0,312.25,312.28,311.5,311.87,2350.0
2022-08-17 13:05:00,312.23,312.37,311.4,311.4,2300.0,312.23,312.37,311.4,311.4,2300.0
2022-08-17 13:10:00,311.34,313.29,311.33,313.28,6929.0,311.34,313.29,311.33,313.28,6929.0
2022-08-17 13:15:00,313.1,313.19,312.59,313.12,1860.0,313.1,313.19,312.59,313.12,1860.0
2022-08-17 13:20:00,312.95,314.49,312.95,314.49,2007.0,312.95,314.49,312.95,314.49,2007.0
2022-08-17 13:25:00,314.0,314.67,313.43,313.77,1818.0,314.0,314.67,313.43,313.77,1818.0
2022-08-17 13:30:00,313.45,313.77,312.67,312.67,933.0,313.45,313.77,312.67,312.67,933.0
2022-08-17 13:35:00,313.08,313.56,312.85,313.5,2645.0,313.08,313.56,312.85,313.5,2645.0
2022-08-17 13:40:00,313.71,314.6,313.63,314.24,2120.0,313.71,314.6,313.63,314.24,2120.0
2022-08-17 13:45:00,314.24,314.55,313.93,313.93,800.0,314.24,314.55,313.93,313.93,800.0
2022-08-17 13:50:00,313.68,314.11,313.45,313.45,1400.0,313.68,314.11,313.45,313.45,1400.0
2022-08-17 13:55:00,313.45,313.77,313.18,313.6,2953.0,313.45,313.77,313.18,313.6,2953.0
2022-08-17 14:00:00,313.98,316.17,313.97,315.22,3511.0,313.98,316.17,313.97,315.22,3511.0
2022-08-17 14:05:00,314.91,316.2,314.14,315.75,3419.0,314.91,316.2,314.14,315.75,3419.0
2022-08-17 14:10:00,315.69,317.07,315.03,316.68,3121.0,315.69,317.07,315.03,316.68,3121.0
2022-08-17 14:15:00,317.07,318.73,316.58,316.88,9323.0,317.07,318.73,316.58,316.88,9323.0
2022-08-17 14:20:00,316.35,317.03,315.76,317.03,3248.0,316.35,317.03,315.76,317.03,3248.0
2022-08-17 14:25:00,316.98,317.29,316.28,317.29,3748.0,316.98,317.29,316.28,317.29,3748.0
2022-08-17 14:30:00,317.33,317.85,316.88,317.76,5797.0,317.33,317.85,316.88,317.76,5797.0
2022-08-17 14:35:00,317.86,318.6,317.71,318.6,3500.0,317.86,318.6,317.71,318.6,3500.0
2022-08-17 14:40:00,318.55,318.55,317.47,317.57,3000.0,318.55,318.55,317.47,317.57,3000.0
2022-08-17 14:45:00,317.12,317.4,316.58,316.58,900.0,317.12,317.4,316.58,316.58,900.0
2022-08-17 14:50:00,317.11,317.11,315.84,315.84,2968.0,317.11,317.11,315.84,315.84,2968.0
2022-08-17 14:55:00,315.46,316.02,314.63,314.68,3400.0,315.46,316.02,314.63,314.68,3400.0
2022-08-17 15:00:00,315.1,315.7,314.7,315.67,2400.0,315.1,315.7,314.7,315.67,2400.0
2022-08-17 15:05:00,315.9,316.41,315.37,315.6,5201.0,315.9,316.41,315.37,315.6,5201.0
2022-08-17 15:10:00,315.55,315.55,313.71,314.19,4706.0,315.55,315.55,313.71,314.19,4706.0
2022-08-17 15:15:00,314.56,314.62,314.19,314.55,2266.0,314.56,314.62,314.19,314.55,2266.0
2022-08-17 15:20:00,314.47,314.77,314.16,314.77,2901.0,314.47,314.77,314.16,314.77,2901.0
2022-08-17 15:25:00,314.95,315.18,314.04,314.42,4091.0,314.95,315.18,314.04,314.42,4091.0
2022-08-17 15:30:00,314.11,314.49,313.4,313.75,3628.0,314.11,314.49,313.4,313.75,3628.0
2022-08-17 15:35:00,313.73,314.64,313.37,314.19,6362.0,313.73,314.64,313.37,314.19,6362.0
2022-08-17 15:40:00,314.4,314.79,313.89,314.51,7815.0,314.4,314.79,313.89,314.51,7815.0
2022-08-17 15:45:00,314.2,314.2,312.89,313.16,8159.0,314.2,314.2,312.89,313.16,8159.0
2022-08-17 15:50:00,313.45,314.12,312.4,312.6,12972.0,313.45,314.12,312.4,312.6,12972.0
2022-08-17 15:55:00,313.19,313.29,312.51,312.55,35155.0,313.19,313.29,312.51,312.55,35155.0
2022-08-18 09:30:00,311.0,311.0,307.49,308.9,9247.0,311.0,311.0,307.49,308.9,9247.0
2022-08-18 09:35:00,308.9,310.42,308.9,310.27,800.0,308.9,310.42,308.9,310.27,800.0
2022-08-18 09:40:00,309.17,310.03,309.0,310.03,3417.0,309.17,310.03,309.0,310.03,3417.0
2022-08-18 09:45:00,311.07,311.07,306.35,306.88,7154.0,311.07,311.07,306.35,306.88,7154.0
2022-08-18 09:50:00,308.1,309.6,307.61,307.76,3673.0,308.1,309.6,307.61,307.76,3673.0
2022-08-18 09:55:00,307.79,308.5,307.76,308.04,2000.0,307.79,308.5,307.76,308.04,2000.0
2022-08-18 10:00:00,307.75,308.08,307.48,307.98,1676.0,307.75,308.08,307.48,307.98,1676.0
2022-08-18 10:05:00,307.42,307.46,306.52,306.69,1201.0,307.42,307.46,306.52,306.69,1201.0
2022-08-18 10:10:00,306.52,307.08,306.34,307.08,2256.0,306.52,307.08,306.34,307.08,2256.0
2022-08-18 10:15:00,307.11,308.19,306.89,308.19,1725.0,307.11,308.19,306.89,308.19,1725.0
2022-08-18 10:20:00,308.82,310.0,308.82,309.02,900.0,308.82,310.0,308.82,309.02,900.0
2022-08-18 10:25:00,309.14,309.76,308.88,309.39,1859.0,309.14,309.76,308.88,309.39,1859.0
2022-08-18 10:30:00,308.63,309.79,308.5,309.36,2800.0,308.63,309.79,308.5,309.36,2800.0
2022-08-18 10:35:00,309.37,310.88,309.37,310.88,3850.0,309.37,310.88,309.37,310.88,3850.0
2022-08-18 10:40:00,311.0,312.26,310.7,311.63,1780.0,311.0,312.26,310.7,311.63,1780.0
2022-08-18 10:45:00,311.4,312.37,311.24,312.36,1826.0,311.4,312.37,311.24,312.36,1826.0
2022-08-18 10:50:00,311.88,312.61,310.36,310.45,2323.0,311.88,312.61,310.36,310.45,2323.0
2022-08-18 10:55:00,310.45,310.45,310.45,310.45,0.0,310.45,310.45,310.45,310.45,0.0
2022-08-18 11:00:00,311.12,311.56,310.3,310.48,7890.0,311.12,311.56,310.3,310.48,7890.0
2022-08-18 11:05:00,310.62,311.96,310.38,311.96,1830.0,310.62,311.96,310.38,311.96,1830.0
2022-08-18 11:10:00,311.2,311.3,310.83,311.16,2034.0,311.2,311.3,310.83,311.16,2034.0
2022-08-18 11:15:00,311.38,311.5,310.78,310.78,500.0,311.38,311.5,310.78,310.78,500.0
2022-08-18 11:20:00,311.13,311.31,310.63,311.16,1300.0,311.13,311.31,310.63,311.16,1300.0
2022-08-18 11:25:00,311.6,311.6,310.37,310.94,4907.0,311.6,311.6,310.37,310.94,4907.0
2022-08-18 11:30:00,311.26,312.66,311.26,312.21,2601.0,311.26,312.66,311.26,312.21,2601.0
2022-08-18 11:35:00,312.06,312.52,311.78,311.97,400.0,312.06,312.52,311.78,311.97,400.0
2022-08-18 11:40:00,312.41,313.0,312.07,312.94,2200.0,312.41,313.0,312.07,312.94,2200.0
2022-08-18 11:45:00,311.11,311.49,311.11,311.31,340.0,311.11,311.49,311.11,311.31,340.0
2022-08-18 11:50:00,311.12,311.68,311.09,311.67,300.0,311.12,311.68,311.09,311.67,300.0
2022-08-18 11:55:00,311.11,311.48,310.21,310.22,962.0,311.11,311.48,310.21,310.22,962.0
2022-08-18 12:00:00,310.21,310.66,310.02,310.15,1201.0,310.21,310.66,310.02,310.15,1201.0
2022-08-18 12:05:00,310.0,310.25,309.48,309.48,1254.0,310.0,310.25,309.48,309.48,1254.0
2022-08-18 12:10:00,309.1,309.5,309.09,309.09,621.0,309.1,309.5,309.09,309.09,621.0
2022-08-18 12:15:00,309.55,309.7,309.55,309.68,700.0,309.55,309.7,309.55,309.68,700.0
2022-08-18 12:20:00,309.6,309.6,308.06,308.26,1694.0,309.6,309.6,308.06,308.26,1694.0
2022-08-18 12:25:00,308.26,308.28,307.85,307.85,5324.0,308.26,308.28,307.85,307.85,5324.0
2022-08-18 12:30:00,308.09,308.79,308.07,308.79,1700.0,308.09,308.79,308.07,308.79,1700.0
2022-08-18 12:35:00,308.68,308.73,308.4,308.65,1150.0,308.68,308.73,308.4,308.65,1150.0
2022-08-18 12:40:00,308.65,308.7,307.23,307.24,900.0,308.65,308.7,307.23,307.24,900.0
2022-08-18 12:45:00,307.49,308.53,307.49,308.53,2215.0,307.49,308.53,307.49,308.53,2215.0
2022-08-18 12:50:00,308.4,308.86,308.4,308.48,803.0,308.4,308.86,308.4,308.48,803.0
2022-08-18 12:55:00,308.79,308.99,308.16,308.17,2652.0,308.79,308.99,308.16,308.17,2652.0
2022-08-18 13:00:00,308.59,308.8,308.4,308.43,1000.0,308.59,308.8,308.4,308.43,1000.0
2022-08-18 13:05:00,308.87,309.79,308.87,309.61,907.0,308.87,309.79,308.87,309.61,907.0
2022-08-18 13:10:00,309.76,310.38,309.2,309.2,6157.0,309.76,310.38,309.2,309.2,6157.0
2022-08-18 13:15:00,309.28,309.34,308.86,308.98,2200.0,309.28,309.34,308.86,308.98,2200.0
2022-08-18 13:20:00,309.15,309.46,308.5,309.09,10021.0,309.15,309.46,308.5,309.09,10021.0
2022-08-18 13:25:00,310.34,310.34,309.85,309.86,361.0,310.34,310.34,309.85,309.86,361.0
2022-08-18 13:30:00,310.29,310.36,309.74,309.74,1581.0,310.29,310.36,309.74,309.74,1581.0
2022-08-18 13:35:00,309.9,310.07,309.9,310.07,200.0,309.9,310.07,309.9,310.07,200.0
2022-08-18 13:40:00,310.22,310.42,310.01,310.01,1601.0,310.22,310.42,310.01,310.01,1601.0
2022-08-18 13:45:00,309.32,309.32,309.32,309.32,100.0,309.32,309.32,309.32,309.32,100.0
2022-08-18 13:50:00,309.24,309.42,308.54,308.65,1925.0,309.24,309.42,308.54,308.65,1925.0
2022-08-18 13:55:00,308.45,308.45,308.44,308.44,200.0,308.45,308.45,308.44,308.44,200.0
2022-08-18 14:00:00,308.26,308.56,308.26,308.48,300.0,308.26,308.56,308.26,308.48,300.0
2022-08-18 14:05:00,308.42,308.87,308.42,308.66,1000.0,308.42,308.87,308.42,308.66,1000.0
2022-08-18 14:10:00,309.12,309.16,308.51,308.92,1505.0,309.12,309.16,308.51,308.92,1505.0
2022-08-18 14:15:00,309.08,309.08,308.71,308.71,400.0,309.08,309.08,308.71,308.71,400.0
2022-08-18 14:20:00,308.8,308.8,308.43,308.47,600.0,308.8,308.8,308.43,308.47,600.0
2022-08-18 14:25:00,308.54,308.64,307.72,307.88,3568.0,308.54,308.64,307.72,307.88,3568.0
2022-08-18 14:30:00,307.74,307.8,307.66,307.66,997.0,307.74,307.8,307.66,307.66,997.0
2022-08-18 14:35:00,307.52,307.55,307.08,307.08,1400.0,307.52,307.55,307.08,307.08,1400.0
2022-08-18 14:40:00,307.36,308.45,307.31,308.45,1920.0,307.36,308.45,307.31,308.45,1920.0
2022-08-18 14:45:00,308.44,308.45,308.06,308.06,839.0,308.44,308.45,308.06,308.06,839.0
2022-08-18 14:50:00,308.15,309.18,308.14,309.18,1400.0,308.15,309.18,308.14,309.18,1400.0
2022-08-18 14:55:00,309.41,309.42,308.42,309.22,3253.0,309.41,309.42,308.42,309.22,3253.0
2022-08-18 15:00:00,309.1,309.2,309.1,309.2,700.0,309.1,309.2,309.1,309.2,700.0
2022-08-18 15:05:00,309.2,309.42,309.08,309.42,4035.0,309.2,309.42,309.08,309.42,4035.0
2022-08-18 15:10:00,309.65,309.88,309.56,309.77,1800.0,309.65,309.88,309.56,309.77,1800.0
2022-08-18 15:15:00,310.01,311.09,309.8,311.09,865.0,310.01,311.09,309.8,311.09,865.0
2022-08-18 15:20:00,310.79,310.79,310.26,310.68,929.0,310.79,310.79,310.26,310.68,929.0
2022-08-18 15:25:00,310.32,310.56,310.32,310.49,800.0,310.32,310.56,310.32,310.49,800.0
2022-08-18 15:30:00,310.71,311.19,310.37,311.12,2301.0,310.71,311.19,310.37,311.12,2301.0
2022-08-18 15:35:00,311.04,311.46,310.49,311.46,4704.0,311.04,311.46,310.49,311.46,4704.0
2022-08-18 15:40:00,311.15,311.22,310.57,310.96,3228.0,311.15,311.22,310.57,310.96,3228.0
2022-08-18 15:45:00,311.04,311.35,311.01,311.25,2824.0,311.04,311.35,311.01,311.25,2824.0
2022-08-18 15:50:00,311.11,311.67,310.68,311.67,10402.0,311.11,311.67,310.68,311.67,10402.0
2022-08-18 15:55:00,311.9,311.9,310.93,311.31,15785.0,311.9,311.9,310.93,311.31,15785.0
2022-08-19 09:30:00,307.85,308.09,304.5,306.13,5584.0,307.85,308.09,304.5,306.13,5584.0
2022-08-19 09:35:00,306.48,308.37,306.48,306.61,1078.0,306.48,308.37,306.48,306.61,1078.0
2022-08-19 09:40:00,305.1,305.1,304.0,304.01,1695.0,305.1,305.1,304.0,304.01,1695.0
2022-08-19 09:45:00,303.55,304.51,303.09,303.09,3620.0,303.55,304.51,303.09,303.09,3620.0
2022-08-19 09:50:00,303.0,303.16,301.29,301.9,6911.0,303.0,303.16,301.29,301.9,6911.0
2022-08-19 09:55:00,301.9,302.66,300.93,301.35,11320.0,301.9,302.66,300.93,301.35,11320.0
2022-08-19 10:00:00,301.13,302.28,300.46,300.73,7201.0,301.13,302.28,300.46,300.73,7201.0
2022-08-19 10:05:00,301.13,301.13,299.12,299.16,5321.0,301.13,301.13,299.12,299.16,5321.0
2022-08-19 10:10:00,298.47,298.67,297.56,297.64,3260.0,298.47,298.67,297.56,297.64,3260.0
2022-08-19 10:15:00,297.13,297.79,296.4,297.3,5181.0,297.13,297.79,296.4,297.3,5181.0
2022-08-19 10:20:00,297.65,299.86,297.57,298.71,3997.0,297.65,299.86,297.57,298.71,3997.0
2022-08-19 10:25:00,298.88,299.05,297.99,298.29,3354.0,298.88,299.05,297.99,298.29,3354.0
2022-08-19 10:30:00,298.85,299.89,298.48,299.89,2290.0,298.85,299.89,298.48,299.89,2290.0
2022-08-19 10:35:00,299.64,300.0,299.64,299.73,2070.0,299.64,300.0,299.64,299.73,2070.0
2022-08-19 10:40:00,299.46,299.48,298.26,299.15,7875.0,299.46,299.48,298.26,299.15,7875.0
2022-08-19 10:45:00,299.18,299.18,298.0,298.09,5155.0,299.18,299.18,298.0,298.09,5155.0
2022-08-19 10:50:00,298.1,298.21,296.49,296.49,2650.0,298.1,298.21,296.49,296.49,2650.0
2022-08-19 10:55:00,296.52,296.76,296.32,296.65,5790.0,296.52,296.76,296.32,296.65,5790.0
2022-08-19 11:00:00,296.7,297.56,296.7,296.94,4541.0,296.7,297.56,296.7,296.94,4541.0
2022-08-19 11:05:00,296.99,297.02,295.66,295.84,5515.0,296.99,297.02,295.66,295.84,5515.0
2022-08-19 11:10:00,295.94,296.39,295.74,295.92,2287.0,295.94,296.39,295.74,295.92,2287.0
2022-08-19 11:15:00,296.01,296.01,295.34,295.68,2792.0,296.01,296.01,295.34,295.68,2792.0
2022-08-19 11:20:00,295.76,296.13,295.64,296.13,3319.0,295.76,296.13,295.64,296.13,3319.0
2022-08-19 11:25:00,295.73,296.6,295.73,296.6,10602.0,295.73,296.6,295.73,296.6,10602.0
2022-08-19 11:30:00,296.6,297.74,296.6,296.95,2986.0,296.6,297.74,296.6,296.95,2986.0
2022-08-19 11:35:00,297.58,297.66,296.78,296.78,1515.0,297.58,297.66,296.78,296.78,1515.0
2022-08-19 11:40:00,296.92,297.39,296.92,297.03,1500.0,296.92,297.39,296.92,297.03,1500.0
2022-08-19 11:45:00,297.15,298.64,297.12,298.33,2688.0,297.15,298.64,297.12,298.33,2688.0
2022-08-19 11:50:00,298.74,298.76,298.17,298.29,2200.0,298.74,298.76,298.17,298.29,2200.0
2022-08-19 11:55:00,298.3,298.3,297.31,297.55,1800.0,298.3,298.3,297.31,297.55,1800.0
2022-08-19 12:00:00,297.55,298.13,297.46,298.01,1632.0,297.55,298.13,297.46,298.01,1632.0
2022-08-19 12:05:00,298.28,298.28,297.99,297.99,1151.0,298.28,298.28,297.99,297.99,1151.0
2022-08-19 12:10:00,298.48,298.52,298.22,298.51,400.0,298.48,298.52,298.22,298.51,400.0
2022-08-19 12:15:00,298.63,298.63,298.42,298.45,800.0,298.63,298.63,298.42,298.45,800.0
2022-08-19 12:20:00,298.51,299.11,298.18,298.87,12716.0,298.51,299.11,298.18,298.87,12716.0
2022-08-19 12:25:00,298.63,298.63,297.82,297.83,3531.0,298.63,298.63,297.82,297.83,3531.0
2022-08-19 12:30:00,297.83,298.17,297.78,297.86,8189.0,297.83,298.17,297.78,297.86,8189.0
2022-08-19 12:35:00,297.85,299.04,297.85,299.04,2500.0,297.85,299.04,297.85,299.04,2500.0
2022-08-19 12:40:00,298.7,298.89,298.41,298.8,3301.0,298.7,298.89,298.41,298.8,3301.0
2022-08-19 12:45:00,298.66,298.98,298.0,298.0,2100.0,298.66,298.98,298.0,298.0,2100.0
2022-08-19 12:50:00,297.71,298.14,297.65,297.69,3150.0,297.71,298.14,297.65,297.69,3150.0
2022-08-19 12:55:00,298.08,298.54,298.08,298.16,3500.0,298.08,298.54,298.08,298.16,3500.0
2022-08-19 13:00:00,298.16,298.16,298.16,298.16,0.0,298.16,298.16,298.16,298.16,0.0
2022-08-19 13:05:00,298.93,298.93,297.13,297.13,5690.0,298.93,298.93,297.13,297.13,5690.0
2022-08-19 13:10:00,297.0,297.17,296.43,296.66,3687.0,297.0,297.17,296.43,296.66,3687.0
2022-08-19 13:15:00,296.63,296.66,296.01,296.01,1160.0,296.63,296.66,296.01,296.01,1160.0
2022-08-19 13:20:00,296.01,296.19,295.92,295.96,1225.0,296.01,296.19,295.92,295.96,1225.0
2022-08-19 13:25:00,295.97,296.02,295.52,295.74,1600.0,295.97,296.02,295.52,295.74,1600.0
2022-08-19 13:30:00,295.54,296.86,295.47,296.75,4250.0,295.54,296.86,295.47,296.75,4250.0
2022-08-19 13:35:00,296.61,296.94,296.56,296.82,600.0,296.61,296.94,296.56,296.82,600.0
2022-08-19 13:40:00,296.86,297.2,296.85,297.19,1200.0,296.86,297.2,296.85,297.19,1200.0
2022-08-19 13:45:00,297.05,297.33,296.95,297.33,2050.0,297.05,297.33,296.95,297.33,2050.0
2022-08-19 13:50:00,297.74,297.94,297.63,297.73,1000.0,297.74,297.94,297.63,297.73,1000.0
2022-08-19 13:55:00,297.87,298.15,297.87,298.13,300.0,297.87,298.15,297.87,298.13,300.0
2022-08-19 14:00:00,298.05,298.05,297.58,297.58,3894.0,298.05,298.05,297.58,297.58,3894.0
2022-08-19 14:05:00,297.5,297.54,297.04,297.54,2200.0,297.5,297.54,297.04,297.54,2200.0
2022-08-19 14:10:00,297.71,297.71,297.13,297.13,1668.0,297.71,297.71,297.13,297.13,1668.0
2022-08-19 14:15:00,297.16,297.54,297.14,297.16,800.0,297.16,297.54,297.14,297.16,800.0
2022-08-19 14:20:00,297.11,297.25,297.02,297.24,700.0,297.11,297.25,297.02,297.24,700.0
2022-08-19 14:25:00,297.43,297.48,297.04,297.09,1700.0,297.43,297.48,297.04,297.09,1700.0
2022-08-19 14:30:00,297.48,298.35,297.48,297.94,1900.0,297.48,298.35,297.48,297.94,1900.0
2022-08-19 14:35:00,297.93,297.93,297.39,297.53,1025.0,297.93,297.93,297.39,297.53,1025.0
2022-08-19 14:40:00,297.7,297.7,297.38,297.64,1552.0,297.7,297.7,297.38,297.64,1552.0
2022-08-19 14:45:00,297.68,298.75,297.67,298.75,429.0,297.68,298.75,297.67,298.75,429.0
2022-08-19 14:50:00,298.51,298.51,297.86,297.86,1400.0,298.51,298.51,297.86,297.86,1400.0
2022-08-19 14:55:00,297.97,298.12,297.18,297.49,1845.0,297.97,298.12,297.18,297.49,1845.0
2022-08-19 15:00:00,297.42,297.42,296.98,297.26,1900.0,297.42,297.42,296.98,297.26,1900.0
2022-08-19 15:05:00,297.16,297.16,296.5,296.67,1444.0,297.16,297.16,296.5,296.67,1444.0
2022-08-19 15:10:00,296.81,297.77,296.81,297.77,1004.0,296.81,297.77,296.81,297.77,1004.0
2022-08-19 15:15:00,297.95,298.16,297.8,298.0,1100.0,297.95,298.16,297.8,298.0,1100.0
2022-08-19 15:20:00,298.23,298.85,298.12,298.85,2358.0,298.23,298.85,298.12,298.85,2358.0
2022-08-19 15:25:00,299.0,299.0,298.42,298.62,2573.0,299.0,299.0,298.42,298.62,2573.0
2022-08-19 15:30:00,298.46,299.06,298.44,298.84,2753.0,298.46,299.06,298.44,298.84,2753.0
2022-08-19 15:35:00,298.9,298.94,298.37,298.37,2414.0,298.9,298.94,298.37,298.37,2414.0
2022-08-19 15:40:00,298.25,298.84,298.25,298.62,4735.0,298.25,298.84,298.25,298.62,4735.0
2022-08-19 15:45:00,298.74,298.87,298.21,298.6,6742.0,298.74,298.87,298.21,298.6,6742.0
2022-08-19 15:50:00,298.68,299.16,298.39,298.98,9614.0,298.68,299.16,298.39,298.98,9614.0
2022-08-19 15:55:00,298.88,298.97,298.01,298.16,28247.0,298.88,298.97,298.01,298.16,28247.0
2022-08-22 09:30:00,290.01,290.01,287.75,287.75,5587.0,290.01,290.01,287.75,287.75,5587.0
2022-08-22 09:35:00,288.41,290.67,286.64,289.58,3200.0,288.41,290.67,286.64,289.58,3200.0
2022-08-22 09:40:00,289.25,292.24,289.24,290.14,1651.0,289.25,292.24,289.24,290.14,1651.0
2022-08-22 09:45:00,290.53,291.12,290.33,290.7,1260.0,290.53,291.12,290.33,290.7,1260.0
2022-08-22 09:50:00,289.38,290.34,289.38,290.0,10531.0,289.38,290.34,289.38,290.0,10531.0
2022-08-22 09:55:00,290.79,290.97,290.01,290.85,2561.0,290.79,290.97,290.01,290.85,2561.0
2022-08-22 10:00:00,290.49,290.53,289.27,290.27,4012.0,290.49,290.53,289.27,290.27,4012.0
2022-08-22 10:05:00,290.32,290.32,287.97,287.97,1927.0,290.32,290.32,287.97,287.97,1927.0
2022-08-22 10:10:00,288.39,289.29,286.86,286.86,6942.0,288.39,289.29,286.86,286.86,6942.0
2022-08-22 10:15:00,286.87,287.82,286.8,287.1,3053.0,286.87,287.82,286.8,287.1,3053.0
2022-08-22 10:20:00,287.26,287.39,285.69,285.69,2458.0,287.26,287.39,285.69,285.69,2458.0
2022-08-22 10:25:00,285.5,286.65,285.27,285.95,4440.0,285.5,286.65,285.27,285.95,4440.0
2022-08-22 10:30:00,286.37,287.09,286.29,286.41,2276.0,286.37,287.09,286.29,286.41,2276.0
2022-08-22 10:35:00,286.54,288.12,286.53,287.75,1710.0,286.54,288.12,286.53,287.75,1710.0
2022-08-22 10:40:00,288.05,289.52,287.84,288.86,3347.0,288.05,289.52,287.84,288.86,3347.0
2022-08-22 10:45:00,288.24,289.86,288.24,289.01,2181.0,288.24,289.86,288.24,289.01,2181.0
2022-08-22 10:50:00,288.59,288.65,288.25,288.54,610.0,288.59,288.65,288.25,288.54,610.0
2022-08-22 10:55:00,288.86,288.99,288.29,288.67,1718.0,288.86,288.99,288.29,288.67,1718.0
2022-08-22 11:00:00,288.55,290.19,288.27,289.83,2177.0,288.55,290.19,288.27,289.83,2177.0
2022-08-22 11:05:00,289.76,290.29,289.76,290.29,400.0,289.76,290.29,289.76,290.29,400.0
2022-08-22 11:10:00,290.22,290.82,290.0,290.56,5088.0,290.22,290.82,290.0,290.56,5088.0
2022-08-22 11:15:00,291.17,291.85,290.78,291.45,2400.0,291.17,291.85,290.78,291.45,2400.0
2022-08-22 11:20:00,291.65,291.89,291.44,291.44,600.0,291.65,291.89,291.44,291.44,600.0
2022-08-22 11:25:00,291.58,291.58,291.08,291.08,901.0,291.58,291.58,291.08,291.08,901.0
2022-08-22 11:30:00,290.82,292.29,290.82,292.06,2305.0,290.82,292.29,290.82,292.06,2305.0
2022-08-22 11:35:00,292.17,292.77,292.17,292.57,2200.0,292.17,292.77,292.17,292.57,2200.0
2022-08-22 11:40:00,292.82,295.08,292.66,295.08,12787.0,292.82,295.08,292.66,295.08,12787.0
2022-08-22 11:45:00,294.66,295.34,294.41,295.26,14086.0,294.66,295.34,294.41,295.26,14086.0
2022-08-22 11:50:00,294.96,296.05,294.96,295.05,4460.0,294.96,296.05,294.96,295.05,4460.0
2022-08-22 11:55:00,294.74,294.91,293.47,294.38,6403.0,294.74,294.91,293.47,294.38,6403.0
2022-08-22 12:00:00,294.34,294.68,294.0,294.58,2400.0,294.34,294.68,294.0,294.58,2400.0
2022-08-22 12:05:00,294.7,294.78,292.63,292.71,3900.0,294.7,294.78,292.63,292.71,3900.0
2022-08-22 12:10:00,292.5,292.86,291.72,292.48,6420.0,292.5,292.86,291.72,292.48,6420.0
2022-08-22 12:15:00,292.37,293.55,292.33,293.36,4003.0,292.37,293.55,292.33,293.36,4003.0
2022-08-22 12:20:00,293.54,293.54,292.81,293.37,2115.0,293.54,293.54,292.81,293.37,2115.0
2022-08-22 12:25:00,293.19,293.49,292.35,293.08,4405.0,293.19,293.49,292.35,293.08,4405.0
2022-08-22 12:30:00,292.89,293.65,292.89,293.55,1800.0,292.89,293.65,292.89,293.55,1800.0
2022-08-22 12:35:00,293.55,294.07,293.46,293.74,6071.0,293.55,294.07,293.46,293.74,6071.0
2022-08-22 12:40:00,293.68,293.68,292.9,293.17,1611.0,293.68,293.68,292.9,293.17,1611.0
2022-08-22 12:45:00,292.79,293.42,292.77,293.2,2180.0,292.79,293.42,292.77,293.2,2180.0
2022-08-22 12:50:00,293.42,293.45,292.89,293.1,2300.0,293.42,293.45,292.89,293.1,2300.0
2022-08-22 12:55:00,293.1,293.1,293.1,293.1,0.0,293.1,293.1,293.1,293.1,0.0
2022-08-22 13:00:00,292.94,293.01,292.57,292.77,3800.0,292.94,293.01,292.57,292.77,3800.0
2022-08-22 13:05:00,293.03,293.79,293.03,293.79,3103.0,293.03,293.79,293.03,293.79,3103.0
2022-08-22 13:10:00,293.78,294.1,293.55,294.1,1338.0,293.78,294.1,293.55,294.1,1338.0
2022-08-22 13:15:00,294.46,294.5,293.99,294.01,2650.0,294.46,294.5,293.99,294.01,2650.0
2022-08-22 13:20:00,294.2,294.34,293.77,294.15,1100.0,294.2,294.34,293.77,294.15,1100.0
2022-08-22 13:25:00,294.37,294.83,293.97,294.09,2966.0,294.37,294.83,293.97,294.09,2966.0
2022-08-22 13:30:00,294.09,294.22,293.91,293.91,1465.0,294.09,294.22,293.91,293.91,1465.0
2022-08-22 13:35:00,293.75,294.13,293.68,294.13,804.0,293.75,294.13,293.68,294.13,804.0
2022-08-22 13:40:00,294.07,294.81,294.07,294.35,1700.0,294.07,294.81,294.07,294.35,1700.0
2022-08-22 13:45:00,294.39,294.75,294.34,294.39,1300.0,294.39,294.75,294.34,294.39,1300.0
2022-08-22 13:50:00,294.51,294.51,294.15,294.15,714.0,294.51,294.51,294.15,294.15,714.0
2022-08-22 13:55:00,294.17,294.17,293.57,293.57,1094.0,294.17,294.17,293.57,293.57,1094.0
2022-08-22 14:00:00,293.28,293.28,293.12,293.12,300.0,293.28,293.28,293.12,293.12,300.0
2022-08-22 14:05:00,293.15,293.4,292.92,292.92,958.0,293.15,293.4,292.92,292.92,958.0
2022-08-22 14:10:00,292.43,292.73,292.43,292.73,200.0,292.43,292.73,292.43,292.73,200.0
2022-08-22 14:15:00,293.04,293.15,292.57,293.15,2805.0,293.04,293.15,292.57,293.15,2805.0
2022-08-22 14:20:00,293.31,293.47,293.25,293.25,702.0,293.31,293.47,293.25,293.25,702.0
2022-08-22 14:25:00,293.29,293.51,293.1,293.35,1015.0,293.29,293.51,293.1,293.35,1015.0
2022-08-22 14:30:00,293.16,293.16,292.14,292.47,3745.0,293.16,293.16,292.14,292.47,3745.0
2022-08-22 14:35:00,292.71,292.71,292.4,292.41,300.0,292.71,292.71,292.4,292.41,300.0
2022-08-22 14:40:00,292.35,292.41,291.93,291.93,500.0,292.35,292.41,291.93,291.93,500.0
2022-08-22 14:45:00,291.9,292.16,291.87,291.94,900.0,291.9,292.16,291.87,291.94,900.0
2022-08-22 14:50:00,291.66,292.08,291.66,291.97,2580.0,291.66,292.08,291.66,291.97,2580.0
2022-08-22 14:55:00,291.78,291.97,291.48,291.81,1250.0,291.78,291.97,291.48,291.81,1250.0
2022-08-22 15:00:00,291.88,292.72,291.88,292.33,2172.0,291.88,292.72,291.88,292.33,2172.0
2022-08-22 15:05:00,292.38,292.8,292.07,292.78,2800.0,292.38,292.8,292.07,292.78,2800.0
2022-08-22 15:10:00,292.65,293.02,292.61,293.02,908.0,292.65,293.02,292.61,293.02,908.0
2022-08-22 15:15:00,292.91,293.27,292.67,292.67,1757.0,292.91,293.27,292.67,292.67,1757.0
2022-08-22 15:20:00,292.45,292.63,291.93,292.63,1500.0,292.45,292.63,291.93,292.63,1500.0
2022-08-22 15:25:00,292.71,292.88,291.81,291.81,3414.0,292.71,292.88,291.81,291.81,3414.0
2022-08-22 15:30:00,291.93,292.0,291.44,291.74,1525.0,291.93,292.0,291.44,291.74,1525.0
2022-08-22 15:35:00,291.49,292.65,291.48,292.49,4910.0,291.49,292.65,291.48,292.49,4910.0
2022-08-22 15:40:00,292.49,292.49,290.99,291.82,17434.0,292.49,292.49,290.99,291.82,17434.0
2022-08-22 15:45:00,291.8,293.59,291.8,293.59,12394.0,291.8,293.59,291.8,293.59,12394.0
2022-08-22 15:50:00,293.42,293.95,293.04,293.14,11639.0,293.42,293.95,293.04,293.14,11639.0
2022-08-22 15:55:00,293.09,293.8,292.79,293.28,22192.0,293.09,293.8,292.79,293.28,22192.0
2022-08-23 09:30:00,296.07,297.49,294.46,296.92,5188.0,296.07,297.49,294.46,296.92,5188.0
2022-08-23 09:35:00,297.46,297.46,295.83,295.83,1650.0,297.46,297.46,295.83,295.83,1650.0
2022-08-23 09:40:00,296.09,296.13,296.08,296.13,550.0,296.09,296.13,296.08,296.13,550.0
2022-08-23 09:45:00,294.91,298.01,294.91,297.62,2182.0,294.91,298.01,294.91,297.62,2182.0
2022-08-23 09:50:00,298.7,299.15,298.16,298.16,1600.0,298.7,299.15,298.16,298.16,1600.0
2022-08-23 09:55:00,298.48,298.54,297.67,298.02,1800.0,298.48,298.54,297.67,298.02,1800.0
2022-08-23 10:00:00,297.97,297.97,296.06,296.06,2701.0,297.97,297.97,296.06,296.06,2701.0
2022-08-23 10:05:00,295.87,298.1,295.87,298.1,2036.0,295.87,298.1,295.87,298.1,2036.0
2022-08-23 10:10:00,298.35,299.0,298.18,298.8,3596.0,298.35,299.0,298.18,298.8,3596.0
2022-08-23 10:15:00,298.95,299.54,298.95,299.13,700.0,298.95,299.54,298.95,299.13,700.0
2022-08-23 10:20:00,299.34,299.34,298.19,298.42,3500.0,299.34,299.34,298.19,298.42,3500.0
2022-08-23 10:25:00,297.5,297.5,296.85,296.85,1220.0,297.5,297.5,296.85,296.85,1220.0
2022-08-23 10:30:00,296.15,297.51,296.15,297.41,2262.0,296.15,297.51,296.15,297.41,2262.0
2022-08-23 10:35:00,296.94,297.05,295.82,295.82,2320.0,296.94,297.05,295.82,295.82,2320.0
2022-08-23 10:40:00,296.42,296.43,295.68,296.25,4000.0,296.42,296.43,295.68,296.25,4000.0
2022-08-23 10:45:00,296.48,296.59,296.17,296.51,1200.0,296.48,296.59,296.17,296.51,1200.0
2022-08-23 10:50:00,296.73,296.73,294.58,294.58,3103.0,296.73,296.73,294.58,294.58,3103.0
2022-08-23 10:55:00,294.01,294.48,293.62,294.48,2160.0,294.01,294.48,293.62,294.48,2160.0
2022-08-23 11:00:00,294.7,294.7,294.03,294.33,1439.0,294.7,294.7,294.03,294.33,1439.0
2022-08-23 11:05:00,294.9,296.11,294.65,296.11,2318.0,294.9,296.11,294.65,296.11,2318.0
2022-08-23 11:10:00,295.86,296.18,295.86,296.18,555.0,295.86,296.18,295.86,296.18,555.0
2022-08-23 11:15:00,296.82,297.29,296.48,296.61,4100.0,296.82,297.29,296.48,296.61,4100.0
2022-08-23 11:20:00,296.71,296.71,296.35,296.58,1500.0,296.71,296.71,296.35,296.58,1500.0
2022-08-23 11:25:00,296.15,296.34,294.86,295.01,1967.0,296.15,296.34,294.86,295.01,1967.0
2022-08-23 11:30:00,295.12,295.12,294.12,294.13,2000.0,295.12,295.12,294.12,294.13,2000.0
2022-08-23 11:35:00,294.79,295.52,294.79,294.88,2300.0,294.79,295.52,294.79,294.88,2300.0
2022-08-23 11:40:00,294.87,294.87,293.6,294.18,2000.0,294.87,294.87,293.6,294.18,2000.0
2022-08-23 11:45:00,294.24,294.46,293.9,294.3,7354.0,294.24,294.46,293.9,294.3,7354.0
2022-08-23 11:50:00,294.41,294.86,294.22,294.73,600.0,294.41,294.86,294.22,294.73,600.0
2022-08-23 11:55:00,294.42,294.61,294.25,294.59,800.0,294.42,294.61,294.25,294.59,800.0
2022-08-23 12:00:00,294.44,294.45,293.99,294.06,706.0,294.44,294.45,293.99,294.06,706.0
2022-08-23 12:05:00,294.5,295.12,294.28,295.12,790.0,294.5,295.12,294.28,295.12,790.0
2022-08-23 12:10:00,294.68,294.87,294.03,294.47,3107.0,294.68,294.87,294.03,294.47,3107.0
2022-08-23 12:15:00,294.38,294.38,293.63,293.96,3230.0,294.38,294.38,293.63,293.96,3230.0
2022-08-23 12:20:00,293.78,294.13,293.74,293.74,800.0,293.78,294.13,293.74,293.74,800.0
2022-08-23 12:25:00,294.51,294.54,294.51,294.54,200.0,294.51,294.54,294.51,294.54,200.0
2022-08-23 12:30:00,294.03,294.3,294.03,294.3,500.0,294.03,294.3,294.03,294.3,500.0
2022-08-23 12:35:00,294.42,294.58,294.29,294.3,600.0,294.42,294.58,294.29,294.3,600.0
2022-08-23 12:40:00,294.49,294.61,293.82,293.82,2600.0,294.49,294.61,293.82,293.82,2600.0
2022-08-23 12:45:00,293.87,294.11,293.44,293.44,3226.0,293.87,294.11,293.44,293.44,3226.0
2022-08-23 12:50:00,293.43,293.73,293.18,293.73,800.0,293.43,293.73,293.18,293.73,800.0
2022-08-23 12:55:00,293.94,294.14,293.83,294.05,700.0,293.94,294.14,293.83,294.05,700.0
2022-08-23 13:00:00,294.21,294.54,294.06,294.1,717.0,294.21,294.54,294.06,294.1,717.0
2022-08-23 13:05:00,294.14,294.14,293.41,293.41,400.0,294.14,294.14,293.41,293.41,400.0
2022-08-23 13:10:00,293.4,293.41,292.85,293.33,1200.0,293.4,293.41,292.85,293.33,1200.0
2022-08-23 13:15:00,293.12,293.49,292.42,292.42,2616.0,293.12,293.49,292.42,292.42,2616.0
2022-08-23 13:20:00,292.15,292.51,292.0,292.41,1084.0,292.15,292.51,292.0,292.41,1084.0
2022-08-23 13:25:00,292.46,293.1,292.37,293.1,3014.0,292.46,293.1,292.37,293.1,3014.0
2022-08-23 13:30:00,292.78,293.28,292.77,292.91,1083.0,292.78,293.28,292.77,292.91,1083.0
2022-08-23 13:35:00,292.99,292.99,292.46,292.59,602.0,292.99,292.99,292.46,292.59,602.0
2022-08-23 13:40:00,292.24,292.25,292.0,292.0,900.0,292.24,292.25,292.0,292.0,900.0
2022-08-23 13:45:00,292.34,292.34,291.62,291.72,900.0,292.34,292.34,291.62,291.72,900.0
2022-08-23 13:50:00,291.49,291.77,290.8,290.8,1838.0,291.49,291.77,290.8,290.8,1838.0
2022-08-23 13:55:00,290.87,291.18,290.6,290.83,3105.0,290.87,291.18,290.6,290.83,3105.0
2022-08-23 14:00:00,290.79,291.88,290.79,291.81,1001.0,290.79,291.88,290.79,291.81,1001.0
2022-08-23 14:05:00,292.14,292.87,292.09,292.39,800.0,292.14,292.87,292.09,292.39,800.0
2022-08-23 14:10:00,292.92,293.08,292.62,292.63,1400.0,292.92,293.08,292.62,292.63,1400.0
2022-08-23 14:15:00,293.19,293.65,293.19,293.6,2100.0,293.19,293.65,293.19,293.6,2100.0
2022-08-23 14:20:00,293.71,294.29,293.71,294.25,920.0,293.71,294.29,293.71,294.25,920.0
2022-08-23 14:25:00,294.29,294.5,294.16,294.5,1600.0,294.29,294.5,294.16,294.5,1600.0
2022-08-23 14:30:00,294.22,294.42,293.19,293.42,2300.0,294.22,294.42,293.19,293.42,2300.0
2022-08-23 14:35:00,293.56,293.61,293.25,293.48,1301.0,293.56,293.61,293.25,293.48,1301.0
2022-08-23 14:40:00,293.36,294.21,293.24,294.21,3644.0,293.36,294.21,293.24,294.21,3644.0
2022-08-23 14:45:00,294.51,294.51,293.13,293.13,3349.0,294.51,294.51,293.13,293.13,3349.0
2022-08-23 14:50:00,292.66,292.66,292.5,292.59,600.0,292.66,292.66,292.5,292.59,600.0
2022-08-23 14:55:00,292.73,293.14,292.5,293.14,725.0,292.73,293.14,292.5,293.14,725.0
2022-08-23 15:00:00,293.01,293.45,292.94,293.19,1420.0,293.01,293.45,292.94,293.19,1420.0
2022-08-23 15:05:00,293.3,293.3,292.28,292.84,2001.0,293.3,293.3,292.28,292.84,2001.0
2022-08-23 15:10:00,292.82,292.94,292.22,292.52,1900.0,292.82,292.94,292.22,292.52,1900.0
2022-08-23 15:15:00,292.53,292.69,292.37,292.37,300.0,292.53,292.69,292.37,292.37,300.0
2022-08-23 15:20:00,292.85,292.98,292.75,292.98,1234.0,292.85,292.98,292.75,292.98,1234.0
2022-08-23 15:25:00,292.88,292.99,292.69,292.74,2800.0,292.88,292.99,292.69,292.74,2800.0
2022-08-23 15:30:00,292.75,293.7,292.75,293.7,3500.0,292.75,293.7,292.75,293.7,3500.0
2022-08-23 15:35:00,293.7,294.06,293.28,293.3,4987.0,293.7,294.06,293.28,293.3,4987.0
2022-08-23 15:40:00,293.42,294.21,293.36,293.79,5265.0,293.42,294.21,293.36,293.79,5265.0
2022-08-23 15:45:00,293.61,293.89,293.41,293.89,3782.0,293.61,293.89,293.41,293.89,3782.0
2022-08-23 15:50:00,293.62,293.79,293.19,293.28,9134.0,293.62,293.79,293.19,293.28,9134.0
2022-08-23 15:55:00,293.43,294.1,292.78,292.78,29110.0,293.43,294.1,292.78,292.78,29110.0
2022-08-24 09:30:00,292.95,294.41,290.02,290.08,3943.0,292.95,294.41,290.02,290.08,3943.0
2022-08-24 09:35:00,289.5,293.49,288.6,292.29,2000.0,289.5,293.49,288.6,292.29,2000.0
2022-08-24 09:40:00,292.5,294.66,292.5,294.61,1320.0,292.5,294.66,292.5,294.61,1320.0
2022-08-24 09:45:00,293.11,293.33,292.34,292.34,2010.0,293.11,293.33,292.34,292.34,2010.0
2022-08-24 09:50:00,292.97,294.16,292.96,293.25,1570.0,292.97,294.16,292.96,293.25,1570.0
2022-08-24 09:55:00,293.62,293.73,293.2,293.46,1200.0,293.62,293.73,293.2,293.46,1200.0
2022-08-24 10:00:00,293.98,295.28,291.81,291.81,3107.0,293.98,295.28,291.81,291.81,3107.0
2022-08-24 10:05:00,292.68,293.7,292.68,293.36,721.0,292.68,293.7,292.68,293.36,721.0
2022-08-24 10:10:00,293.83,293.83,293.83,293.83,100.0,293.83,293.83,293.83,293.83,100.0
2022-08-24 10:15:00,294.17,294.4,293.63,294.4,1700.0,294.17,294.4,293.63,294.4,1700.0
2022-08-24 10:20:00,294.69,295.53,294.67,294.67,2000.0,294.69,295.53,294.67,294.67,2000.0
2022-08-24 10:25:00,295.12,295.12,294.34,294.38,1200.0,295.12,295.12,294.34,294.38,1200.0
2022-08-24 10:30:00,294.42,294.81,293.87,294.81,1636.0,294.42,294.81,293.87,294.81,1636.0
2022-08-24 10:35:00,294.96,294.96,293.58,293.58,1000.0,294.96,294.96,293.58,293.58,1000.0
2022-08-24 10:40:00,294.16,294.17,293.09,293.09,512.0,294.16,294.17,293.09,293.09,512.0
2022-08-24 10:45:00,293.46,293.53,293.22,293.53,364.0,293.46,293.53,293.22,293.53,364.0
2022-08-24 10:50:00,293.44,293.73,293.44,293.73,900.0,293.44,293.73,293.44,293.73,900.0
2022-08-24 10:55:00,293.8,294.28,293.57,293.57,1788.0,293.8,294.28,293.57,293.57,1788.0
2022-08-24 11:00:00,293.62,294.19,293.62,294.08,519.0,293.62,294.19,293.62,294.08,519.0
2022-08-24 11:05:00,293.98,294.43,293.75,294.25,900.0,293.98,294.43,293.75,294.25,900.0
2022-08-24 11:10:00,294.04,294.61,293.92,294.54,1002.0,294.04,294.61,293.92,294.54,1002.0
2022-08-24 11:15:00,295.54,296.93,295.54,296.67,7159.0,295.54,296.93,295.54,296.67,7159.0
2022-08-24 11:20:00,297.14,297.14,296.44,296.44,1300.0,297.14,297.14,296.44,296.44,1300.0
2022-08-24 11:25:00,297.06,297.06,296.33,296.33,700.0,297.06,297.06,296.33,296.33,700.0
2022-08-24 11:30:00,296.68,296.68,294.79,294.8,9150.0,296.68,296.68,294.79,294.8,9150.0
2022-08-24 11:35:00,294.79,294.97,294.44,294.81,1589.0,294.79,294.97,294.44,294.81,1589.0
2022-08-24 11:40:00,294.93,296.66,294.93,296.47,3750.0,294.93,296.66,294.93,296.47,3750.0
2022-08-24 11:45:00,296.72,297.01,296.5,296.57,1030.0,296.72,297.01,296.5,296.57,1030.0
2022-08-24 11:50:00,296.78,296.98,296.62,296.64,700.0,296.78,296.98,296.62,296.64,700.0
2022-08-24 11:55:00,296.65,296.65,296.3,296.3,1409.0,296.65,296.65,296.3,296.3,1409.0
2022-08-24 12:00:00,296.59,297.03,296.59,297.03,900.0,296.59,297.03,296.59,297.03,900.0
2022-08-24 12:05:00,296.35,296.36,296.35,296.35,100.0,296.35,296.36,296.35,296.35,100.0
2022-08-24 12:10:00,296.93,296.93,296.93,296.93,485.0,296.93,296.93,296.93,296.93,485.0
2022-08-24 12:15:00,296.62,296.62,296.62,296.62,100.0,296.62,296.62,296.62,296.62,100.0
2022-08-24 12:20:00,296.6,296.61,296.36,296.36,800.0,296.6,296.61,296.36,296.36,800.0
2022-08-24 12:25:00,296.67,296.87,296.63,296.68,1054.0,296.67,296.87,296.63,296.68,1054.0
2022-08-24 12:30:00,296.31,296.31,296.1,296.28,420.0,296.31,296.31,296.1,296.28,420.0
2022-08-24 12:35:00,296.08,296.08,295.4,295.4,400.0,296.08,296.08,295.4,295.4,400.0
2022-08-24 12:40:00,295.68,295.68,294.56,294.56,1600.0,295.68,295.68,294.56,294.56,1600.0
2022-08-24 12:45:00,294.82,294.93,294.8,294.81,1000.0,294.82,294.93,294.8,294.81,1000.0
2022-08-24 12:50:00,295.06,295.06,294.56,294.63,500.0,295.06,295.06,294.56,294.63,500.0
2022-08-24 12:55:00,294.83,295.22,294.83,295.21,400.0,294.83,295.22,294.83,295.21,400.0
2022-08-24 13:00:00,295.46,295.46,295.22,295.22,300.0,295.46,295.46,295.22,295.22,300.0
2022-08-24 13:05:00,295.5,295.86,295.43,295.57,700.0,295.5,295.86,295.43,295.57,700.0
2022-08-24 13:10:00,295.53,295.53,295.5,295.5,300.0,295.53,295.53,295.5,295.5,300.0
2022-08-24 13:15:00,295.15,295.15,294.79,294.79,1600.0,295.15,295.15,294.79,294.79,1600.0
2022-08-24 13:20:00,294.69,294.69,294.45,294.68,400.0,294.69,294.69,294.45,294.68,400.0
2022-08-24 13:25:00,294.62,294.62,293.39,293.56,1500.0,294.62,294.62,293.39,293.56,1500.0
2022-08-24 13:30:00,293.79,293.79,293.04,293.04,1199.0,293.79,293.79,293.04,293.04,1199.0
2022-08-24 13:35:00,293.09,293.78,293.09,293.78,2971.0,293.09,293.78,293.09,293.78,2971.0
2022-08-24 13:40:00,293.68,293.69,293.5,293.5,800.0,293.68,293.69,293.5,293.5,800.0
2022-08-24 13:45:00,293.13,293.24,293.13,293.22,409.0,293.13,293.24,293.13,293.22,409.0
2022-08-24 13:50:00,293.35,293.53,293.25,293.49,1063.0,293.35,293.53,293.25,293.49,1063.0
2022-08-24 13:55:00,293.39,293.39,292.75,292.78,2400.0,293.39,293.39,292.75,292.78,2400.0
2022-08-24 14:00:00,292.91,293.53,292.52,293.53,700.0,292.91,293.53,292.52,293.53,700.0
2022-08-24 14:05:00,293.77,294.04,293.72,293.72,500.0,293.77,294.04,293.72,293.72,500.0
2022-08-24 14:10:00,293.72,293.72,293.4,293.4,500.0,293.72,293.72,293.4,293.4,500.0
2022-08-24 14:15:00,293.4,293.41,293.25,293.26,800.0,293.4,293.41,293.25,293.26,800.0
2022-08-24 14:20:00,293.07,293.07,292.74,292.74,1100.0,293.07,293.07,292.74,292.74,1100.0
2022-08-24 14:25:00,292.82,293.2,292.82,293.07,1400.0,292.82,293.2,292.82,293.07,1400.0
2022-08-24 14:30:00,292.93,292.93,292.46,292.48,1229.0,292.93,292.93,292.46,292.48,1229.0
2022-08-24 14:35:00,292.31,293.01,292.31,293.01,1130.0,292.31,293.01,292.31,293.01,1130.0
2022-08-24 14:40:00,293.18,293.52,293.04,293.52,980.0,293.18,293.52,293.04,293.52,980.0
2022-08-24 14:45:00,293.45,293.45,292.7,292.7,1201.0,293.45,293.45,292.7,292.7,1201.0
2022-08-24 14:50:00,292.96,292.96,292.56,292.91,500.0,292.96,292.96,292.56,292.91,500.0
2022-08-24 14:55:00,292.98,293.49,292.97,293.49,1200.0,292.98,293.49,292.97,293.49,1200.0
2022-08-24 15:00:00,293.39,293.64,293.39,293.64,750.0,293.39,293.64,293.39,293.64,750.0
2022-08-24 15:05:00,293.78,293.91,293.78,293.91,300.0,293.78,293.91,293.78,293.91,300.0
2022-08-24 15:10:00,293.83,293.83,293.16,293.16,1200.0,293.83,293.83,293.16,293.16,1200.0
2022-08-24 15:15:00,293.16,293.53,293.05,293.38,1100.0,293.16,293.53,293.05,293.38,1100.0
2022-08-24 15:20:00,293.21,293.43,293.19,293.43,850.0,293.21,293.43,293.19,293.43,850.0
2022-08-24 15:25:00,293.32,293.32,293.1,293.1,400.0,293.32,293.32,293.1,293.1,400.0
2022-08-24 15:30:00,293.1,293.1,292.58,292.64,1704.0,293.1,293.1,292.58,292.64,1704.0
2022-08-24 15:35:00,292.81,293.05,292.8,292.88,2567.0,292.81,293.05,292.8,292.88,2567.0
2022-08-24 15:40:00,292.9,292.93,292.62,292.62,3912.0,292.9,292.93,292.62,292.62,3912.0
2022-08-24 15:45:00,292.71,292.92,292.48,292.79,4750.0,292.71,292.92,292.48,292.79,4750.0
2022-08-24 15:50:00,292.81,293.29,292.45,292.54,8408.0,292.81,293.29,292.45,292.54,8408.0
2022-08-24 15:55:00,292.63,292.91,291.65,292.83,38387.0,292.63,292.91,291.65,292.83,38387.0
2022-08-25 09:30:00,295.0,297.97,293.35,297.47,6391.0,295.0,297.97,293.35,297.47,6391.0
2022-08-25 09:35:00,297.16,298.17,296.53,298.14,2554.0,297.16,298.17,296.53,298.14,2554.0
2022-08-25 09:40:00,297.5,297.53,295.64,296.7,1250.0,297.5,297.53,295.64,296.7,1250.0
2022-08-25 09:45:00,296.07,296.07,296.07,296.07,150.0,296.07,296.07,296.07,296.07,150.0
2022-08-25 09:50:00,296.19,296.34,294.25,294.96,4464.0,296.19,296.34,294.25,294.96,4464.0
2022-08-25 09:55:00,294.48,296.1,294.47,295.93,12827.0,294.48,296.1,294.47,295.93,12827.0
2022-08-25 10:00:00,296.35,298.48,296.14,296.65,11671.0,296.35,298.48,296.14,296.65,11671.0
2022-08-25 10:05:00,296.84,296.84,295.0,295.0,3365.0,296.84,296.84,295.0,295.0,3365.0
2022-08-25 10:10:00,294.51,294.52,292.93,293.67,2881.0,294.51,294.52,292.93,293.67,2881.0
2022-08-25 10:15:00,293.4,295.3,293.17,294.08,3929.0,293.4,295.3,293.17,294.08,3929.0
2022-08-25 10:20:00,293.81,295.3,293.81,295.04,3900.0,293.81,295.3,293.81,295.04,3900.0
2022-08-25 10:25:00,295.06,295.06,293.65,294.99,1815.0,295.06,295.06,293.65,294.99,1815.0
2022-08-25 10:30:00,294.57,295.52,294.36,295.46,5157.0,294.57,295.52,294.36,295.46,5157.0
2022-08-25 10:35:00,295.3,296.98,295.08,296.73,17529.0,295.3,296.98,295.08,296.73,17529.0
2022-08-25 10:40:00,298.31,299.17,297.87,297.87,2412.0,298.31,299.17,297.87,297.87,2412.0
2022-08-25 10:45:00,297.54,297.57,296.68,297.56,1963.0,297.54,297.57,296.68,297.56,1963.0
2022-08-25 10:50:00,298.12,298.37,297.67,297.67,1100.0,298.12,298.37,297.67,297.67,1100.0
2022-08-25 10:55:00,297.31,297.62,296.5,296.5,2116.0,297.31,297.62,296.5,296.5,2116.0
2022-08-25 11:00:00,295.68,295.68,294.61,295.49,1200.0,295.68,295.68,294.61,295.49,1200.0
2022-08-25 11:05:00,294.88,294.88,293.61,293.61,1600.0,294.88,294.88,293.61,293.61,1600.0
2022-08-25 11:10:00,293.43,295.1,293.43,294.71,1600.0,293.43,295.1,293.43,294.71,1600.0
2022-08-25 11:15:00,294.3,294.3,293.44,293.66,1900.0,294.3,294.3,293.44,293.66,1900.0
2022-08-25 11:20:00,293.22,293.85,292.94,292.94,1955.0,293.22,293.85,292.94,292.94,1955.0
2022-08-25 11:25:00,292.48,293.76,292.48,293.21,405.0,292.48,293.76,292.48,293.21,405.0
2022-08-25 11:30:00,293.49,293.71,293.4,293.4,906.0,293.49,293.71,293.4,293.4,906.0
2022-08-25 11:35:00,294.0,294.28,293.94,293.95,1002.0,294.0,294.28,293.94,293.95,1002.0
2022-08-25 11:40:00,294.0,294.31,293.7,294.31,4000.0,294.0,294.31,293.7,294.31,4000.0
2022-08-25 11:45:00,294.38,294.38,293.4,293.4,1300.0,294.38,294.38,293.4,293.4,1300.0
2022-08-25 11:50:00,292.97,293.21,292.7,292.88,700.0,292.97,293.21,292.7,292.88,700.0
2022-08-25 11:55:00,292.73,293.19,292.73,293.19,619.0,292.73,293.19,292.73,293.19,619.0
2022-08-25 12:00:00,293.58,293.58,293.25,293.29,698.0,293.58,293.58,293.25,293.29,698.0
2022-08-25 12:05:00,293.34,293.34,292.75,292.97,400.0,293.34,293.34,292.75,292.97,400.0
2022-08-25 12:10:00,292.71,292.97,291.88,292.16,2902.0,292.71,292.97,291.88,292.16,2902.0
2022-08-25 12:15:00,292.06,292.06,291.69,291.69,1667.0,292.06,292.06,291.69,291.69,1667.0
2022-08-25 12:20:00,291.69,292.02,291.69,291.99,1800.0,291.69,292.02,291.69,291.99,1800.0
2022-08-25 12:25:00,292.19,292.78,292.19,292.78,300.0,292.19,292.78,292.19,292.78,300.0
2022-08-25 12:30:00,292.84,292.84,292.49,292.49,900.0,292.84,292.84,292.49,292.49,900.0
2022-08-25 12:35:00,292.28,292.65,292.28,292.42,1570.0,292.28,292.65,292.28,292.42,1570.0
2022-08-25 12:40:00,292.26,293.09,292.26,293.09,400.0,292.26,293.09,292.26,293.09,400.0
2022-08-25 12:45:00,292.97,293.39,292.69,292.69,800.0,292.97,293.39,292.69,292.69,800.0
2022-08-25 12:50:00,293.0,293.7,293.0,293.7,200.0,293.0,293.7,293.0,293.7,200.0
2022-08-25 12:55:00,293.17,293.61,293.17,293.38,1600.0,293.17,293.61,293.17,293.38,1600.0
2022-08-25 13:00:00,293.31,294.02,293.31,294.02,2095.0,293.31,294.02,293.31,294.02,2095.0
2022-08-25 13:05:00,294.13,294.14,293.81,293.81,512.0,294.13,294.14,293.81,293.81,512.0
2022-08-25 13:10:00,293.4,293.77,293.4,293.77,526.0,293.4,293.77,293.4,293.77,526.0
2022-08-25 13:15:00,293.88,294.22,293.88,294.22,500.0,293.88,294.22,293.88,294.22,500.0
2022-08-25 13:20:00,294.15,294.69,294.14,294.69,500.0,294.15,294.69,294.14,294.69,500.0
2022-08-25 13:25:00,294.42,294.42,294.06,294.24,1205.0,294.42,294.42,294.06,294.24,1205.0
2022-08-25 13:30:00,294.12,295.0,294.12,295.0,1000.0,294.12,295.0,294.12,295.0,1000.0
2022-08-25 13:35:00,295.11,295.11,294.79,294.79,200.0,295.11,295.11,294.79,294.79,200.0
2022-08-25 13:40:00,294.89,295.04,294.77,294.91,1274.0,294.89,295.04,294.77,294.91,1274.0
2022-08-25 13:45:00,295.28,295.57,295.25,295.25,2621.0,295.28,295.57,295.25,295.25,2621.0
2022-08-25 13:50:00,294.87,294.87,294.25,294.25,843.0,294.87,294.87,294.25,294.25,843.0
2022-08-25 13:55:00,294.11,294.46,293.85,294.46,1800.0,294.11,294.46,293.85,294.46,1800.0
2022-08-25 14:00:00,294.49,294.5,293.89,293.89,1300.0,294.49,294.5,293.89,293.89,1300.0
2022-08-25 14:05:00,293.8,294.16,293.42,293.42,800.0,293.8,294.16,293.42,293.42,800.0
2022-08-25 14:10:00,293.36,294.43,293.36,294.17,1126.0,293.36,294.43,293.36,294.17,1126.0
2022-08-25 14:15:00,294.13,294.36,294.13,294.36,1300.0,294.13,294.36,294.13,294.36,1300.0
2022-08-25 14:20:00,294.16,294.57,294.05,294.53,1800.0,294.16,294.57,294.05,294.53,1800.0
2022-08-25 14:25:00,294.55,294.73,294.36,294.39,1582.0,294.55,294.73,294.36,294.39,1582.0
2022-08-25 14:30:00,294.44,294.44,293.91,293.94,2228.0,294.44,294.44,293.91,293.94,2228.0
2022-08-25 14:35:00,293.87,293.94,293.53,293.94,1700.0,293.87,293.94,293.53,293.94,1700.0
2022-08-25 14:40:00,293.9,293.9,293.4,293.67,600.0,293.9,293.9,293.4,293.67,600.0
2022-08-25 14:45:00,293.31,293.67,293.19,293.67,2098.0,293.31,293.67,293.19,293.67,2098.0
2022-08-25 14:50:00,293.65,293.65,293.11,293.59,1521.0,293.65,293.65,293.11,293.59,1521.0
2022-08-25 14:55:00,293.76,294.08,293.76,294.07,700.0,293.76,294.08,293.76,294.07,700.0
2022-08-25 15:00:00,294.14,294.39,293.97,294.39,1218.0,294.14,294.39,293.97,294.39,1218.0
2022-08-25 15:05:00,294.26,294.26,294.06,294.06,400.0,294.26,294.26,294.06,294.06,400.0
2022-08-25 15:10:00,294.26,295.11,294.26,294.88,2100.0,294.26,295.11,294.26,294.88,2100.0
2022-08-25 15:15:00,294.87,294.9,294.74,294.74,2900.0,294.87,294.9,294.74,294.74,2900.0
2022-08-25 15:20:00,294.72,295.06,294.6,295.06,2461.0,294.72,295.06,294.6,295.06,2461.0
2022-08-25 15:25:00,295.19,295.57,294.96,295.01,2402.0,295.19,295.57,294.96,295.01,2402.0
2022-08-25 15:30:00,295.04,295.09,294.14,295.0,4613.0,295.04,295.09,294.14,295.0,4613.0
2022-08-25 15:35:00,295.01,295.07,294.34,294.55,3628.0,295.01,295.07,294.34,294.55,3628.0
2022-08-25 15:40:00,294.39,294.89,294.35,294.88,6917.0,294.39,294.89,294.35,294.88,6917.0
2022-08-25 15:45:00,294.76,295.03,294.61,294.61,6668.0,294.76,295.03,294.61,294.61,6668.0
2022-08-25 15:50:00,294.78,294.78,293.37,294.26,17727.0,294.78,294.78,293.37,294.26,17727.0
2022-08-25 15:55:00,294.21,295.08,293.93,294.64,35782.0,294.21,295.08,293.93,294.64,35782.0
2022-08-26 09:30:00,293.34,295.13,292.02,294.42,3490.0,293.34,295.13,292.02,294.42,3490.0
2022-08-26 09:35:00,293.27,293.27,290.29,291.4,2735.0,293.27,293.27,290.29,291.4,2735.0
2022-08-26 09:40:00,290.7,291.08,289.4,289.4,2542.0,290.7,291.08,289.4,289.4,2542.0
2022-08-26 09:45:00,289.0,289.0,287.08,287.88,8625.0,289.0,289.0,287.08,287.88,8625.0
2022-08-26 09:50:00,287.0,287.14,286.0,286.72,12527.0,287.0,287.14,286.0,286.72,12527.0
2022-08-26 09:55:00,286.69,286.69,284.0,284.35,39456.0,286.69,286.69,284.0,284.35,39456.0
2022-08-26 10:00:00,284.03,284.03,276.52,277.4,34552.0,284.03,284.03,276.52,277.4,34552.0
2022-08-26 10:05:00,277.07,284.54,276.02,284.54,20956.0,277.07,284.54,276.02,284.54,20956.0
2022-08-26 10:10:00,283.89,284.97,281.31,283.7,35805.0,283.89,284.97,281.31,283.7,35805.0
2022-08-26 10:15:00,283.75,284.49,282.4,282.55,10644.0,283.75,284.49,282.4,282.55,10644.0
2022-08-26 10:20:00,282.72,282.72,280.02,280.97,11297.0,282.72,282.72,280.02,280.97,11297.0
2022-08-26 10:25:00,280.82,280.98,278.6,278.79,4534.0,280.82,280.98,278.6,278.79,4534.0
2022-08-26 10:30:00,277.81,279.21,276.58,278.56,6471.0,277.81,279.21,276.58,278.56,6471.0
2022-08-26 10:35:00,278.59,278.64,276.55,276.55,6585.0,278.59,278.64,276.55,276.55,6585.0
2022-08-26 10:40:00,276.47,277.62,276.46,277.16,16087.0,276.47,277.62,276.46,277.16,16087.0
2022-08-26 10:45:00,276.39,277.68,276.0,277.22,7949.0,276.39,277.68,276.0,277.22,7949.0
2022-08-26 10:50:00,277.4,277.4,276.01,276.22,4794.0,277.4,277.4,276.01,276.22,4794.0
2022-08-26 10:55:00,276.0,276.21,275.13,275.74,11169.0,276.0,276.21,275.13,275.74,11169.0
2022-08-26 11:00:00,275.55,275.68,274.25,274.39,6308.0,275.55,275.68,274.25,274.39,6308.0
2022-08-26 11:05:00,274.79,275.04,273.92,274.0,3880.0,274.79,275.04,273.92,274.0,3880.0
2022-08-26 11:10:00,273.77,274.66,273.11,274.66,5225.0,273.77,274.66,273.11,274.66,5225.0
2022-08-26 11:15:00,274.25,274.32,272.22,272.22,10178.0,274.25,274.32,272.22,272.22,10178.0
2022-08-26 11:20:00,272.43,274.23,272.0,274.21,10670.0,272.43,274.23,272.0,274.21,10670.0
2022-08-26 11:25:00,274.04,275.29,273.68,274.15,4351.0,274.04,275.29,273.68,274.15,4351.0
2022-08-26 11:30:00,274.43,275.22,274.04,274.84,6608.0,274.43,275.22,274.04,274.84,6608.0
2022-08-26 11:35:00,274.95,275.09,273.8,273.8,2745.0,274.95,275.09,273.8,273.8,2745.0
2022-08-26 11:40:00,274.1,274.2,273.13,273.37,4512.0,274.1,274.2,273.13,273.37,4512.0
2022-08-26 11:45:00,273.37,274.34,272.79,272.89,5699.0,273.37,274.34,272.79,272.89,5699.0
2022-08-26 11:50:00,273.31,273.46,272.66,273.32,3565.0,273.31,273.46,272.66,273.32,3565.0
2022-08-26 11:55:00,273.35,273.64,272.14,272.14,3794.0,273.35,273.64,272.14,272.14,3794.0
2022-08-26 12:00:00,272.57,272.82,271.2,271.2,11016.0,272.57,272.82,271.2,271.2,11016.0
2022-08-26 12:05:00,271.61,272.28,271.32,272.01,4605.0,271.61,272.28,271.32,272.01,4605.0
2022-08-26 12:10:00,271.88,272.97,271.82,272.5,2530.0,271.88,272.97,271.82,272.5,2530.0
2022-08-26 12:15:00,272.71,272.71,271.73,271.73,2002.0,272.71,272.71,271.73,271.73,2002.0
2022-08-26 12:20:00,271.55,271.55,270.72,271.15,8042.0,271.55,271.55,270.72,271.15,8042.0
2022-08-26 12:25:00,271.16,272.15,271.1,272.15,3868.0,271.16,272.15,271.1,272.15,3868.0
2022-08-26 12:30:00,272.5,272.65,271.92,272.24,6200.0,272.5,272.65,271.92,272.24,6200.0
2022-08-26 12:35:00,272.14,272.37,271.63,272.18,4126.0,272.14,272.37,271.63,272.18,4126.0
2022-08-26 12:40:00,271.96,272.21,271.58,271.84,4271.0,271.96,272.21,271.58,271.84,4271.0
2022-08-26 12:45:00,271.39,271.56,270.73,271.22,2500.0,271.39,271.56,270.73,271.22,2500.0
2022-08-26 12:50:00,271.01,271.01,269.53,269.91,9051.0,271.01,271.01,269.53,269.91,9051.0
2022-08-26 12:55:00,269.9,270.69,269.6,270.24,6182.0,269.9,270.69,269.6,270.24,6182.0
2022-08-26 13:00:00,270.0,270.45,269.65,270.11,4653.0,270.0,270.45,269.65,270.11,4653.0
2022-08-26 13:05:00,270.04,270.71,270.04,270.34,2501.0,270.04,270.71,270.04,270.34,2501.0
2022-08-26 13:10:00,270.25,270.58,269.37,269.97,3818.0,270.25,270.58,269.37,269.97,3818.0
2022-08-26 13:15:00,269.79,270.23,269.1,269.22,3168.0,269.79,270.23,269.1,269.22,3168.0
2022-08-26 13:20:00,269.21,269.76,269.2,269.75,4215.0,269.21,269.76,269.2,269.75,4215.0
2022-08-26 13:25:00,269.76,269.76,269.36,269.54,4798.0,269.76,269.76,269.36,269.54,4798.0
2022-08-26 13:30:00,269.42,269.42,268.11,269.16,8494.0,269.42,269.42,268.11,269.16,8494.0
2022-08-26 13:35:00,268.82,268.98,268.0,268.4,3546.0,268.82,268.98,268.0,268.4,3546.0
2022-08-26 13:40:00,268.34,268.34,267.58,268.12,5414.0,268.34,268.34,267.58,268.12,5414.0
2022-08-26 13:45:00,268.14,268.25,267.82,268.0,1596.0,268.14,268.25,267.82,268.0,1596.0
2022-08-26 13:50:00,268.1,268.1,267.42,267.52,2211.0,268.1,268.1,267.42,267.52,2211.0
2022-08-26 13:55:00,267.4,267.72,267.4,267.65,4733.0,267.4,267.72,267.4,267.65,4733.0
2022-08-26 14:00:00,267.66,268.39,267.65,267.95,4250.0,267.66,268.39,267.65,267.95,4250.0
2022-08-26 14:05:00,267.98,268.46,267.84,267.97,2991.0,267.98,268.46,267.84,267.97,2991.0
2022-08-26 14:10:00,267.8,267.82,267.46,267.78,4677.0,267.8,267.82,267.46,267.78,4677.0
2022-08-26 14:15:00,267.83,267.86,266.87,267.24,9012.0,267.83,267.86,266.87,267.24,9012.0
2022-08-26 14:20:00,267.45,267.9,267.43,267.43,1748.0,267.45,267.9,267.43,267.43,1748.0
2022-08-26 14:25:00,267.43,267.73,267.06,267.49,6919.0,267.43,267.73,267.06,267.49,6919.0
2022-08-26 14:30:00,267.48,267.51,266.96,266.97,5800.0,267.48,267.51,266.96,266.97,5800.0
2022-08-26 14:35:00,266.85,267.09,266.46,266.6,8526.0,266.85,267.09,266.46,266.6,8526.0
2022-08-26 14:40:00,266.79,266.79,266.24,266.25,5600.0,266.79,266.79,266.24,266.25,5600.0
2022-08-26 14:45:00,266.27,266.94,265.8,265.97,6300.0,266.27,266.94,265.8,265.97,6300.0
2022-08-26 14:50:00,266.06,266.18,265.73,265.76,5768.0,266.06,266.18,265.73,265.76,5768.0
2022-08-26 14:55:00,265.85,265.94,265.5,265.73,9202.0,265.85,265.94,265.5,265.73,9202.0
2022-08-26 15:00:00,265.92,266.97,265.9,266.01,6425.0,265.92,266.97,265.9,266.01,6425.0
2022-08-26 15:05:00,265.9,266.1,265.5,265.72,5099.0,265.9,266.1,265.5,265.72,5099.0
2022-08-26 15:10:00,265.7,265.9,265.21,265.67,9775.0,265.7,265.9,265.21,265.67,9775.0
2022-08-26 15:15:00,265.74,267.18,265.74,267.07,10507.0,265.74,267.18,265.74,267.07,10507.0
2022-08-26 15:20:00,267.17,267.59,265.54,265.83,11691.0,267.17,267.59,265.54,265.83,11691.0
2022-08-26 15:25:00,265.74,266.66,265.47,266.15,6283.0,265.74,266.66,265.47,266.15,6283.0
2022-08-26 15:30:00,266.22,266.46,265.85,265.93,23920.0,266.22,266.46,265.85,265.93,23920.0
2022-08-26 15:35:00,265.98,265.98,265.01,265.88,17481.0,265.98,265.98,265.01,265.88,17481.0
2022-08-26 15:40:00,265.87,266.38,264.92,265.28,23482.0,265.87,266.38,264.92,265.28,23482.0
2022-08-26 15:45:00,265.4,266.26,264.83,265.0,18842.0,265.4,266.26,264.83,265.0,18842.0
2022-08-26 15:50:00,265.17,267.25,265.12,266.39,30599.0,265.17,267.25,265.12,266.39,30599.0
2022-08-26 15:55:00,266.25,268.29,266.24,266.9,65534.0,266.25,268.29,266.24,266.9,65534.0
2022-08-29 09:30:00,263.82,269.16,263.82,268.65,10670.0,263.82,269.16,263.82,268.65,10670.0
2022-08-29 09:35:00,269.01,270.37,267.62,269.03,5875.0,269.01,270.37,267.62,269.03,5875.0
2022-08-29 09:40:00,267.51,269.99,267.29,267.48,3597.0,267.51,269.99,267.29,267.48,3597.0
2022-08-29 09:45:00,267.28,268.12,265.61,266.47,6125.0,267.28,268.12,265.61,266.47,6125.0
2022-08-29 09:50:00,266.47,268.49,266.47,268.34,2507.0,266.47,268.49,266.47,268.34,2507.0
2022-08-29 09:55:00,268.27,269.12,267.98,267.98,5900.0,268.27,269.12,267.98,267.98,5900.0
2022-08-29 10:00:00,266.92,267.42,266.45,266.5,3600.0,266.92,267.42,266.45,266.5,3600.0
2022-08-29 10:05:00,266.3,267.76,266.29,267.48,10107.0,266.3,267.76,266.29,267.48,10107.0
2022-08-29 10:10:00,267.83,269.03,267.53,267.57,2400.0,267.83,269.03,267.53,267.57,2400.0
2022-08-29 10:15:00,267.92,269.67,267.79,268.97,4386.0,267.92,269.67,267.79,268.97,4386.0
2022-08-29 10:20:00,269.19,269.52,269.19,269.34,900.0,269.19,269.52,269.19,269.34,900.0
2022-08-29 10:25:00,269.35,269.35,267.54,267.76,2070.0,269.35,269.35,267.54,267.76,2070.0
2022-08-29 10:30:00,267.47,268.29,266.75,266.75,2151.0,267.47,268.29,266.75,266.75,2151.0
2022-08-29 10:35:00,266.58,266.58,266.07,266.52,1705.0,266.58,266.58,266.07,266.52,1705.0
2022-08-29 10:40:00,266.43,267.13,266.2,267.1,4039.0,266.43,267.13,266.2,267.1,4039.0
2022-08-29 10:45:00,267.65,267.83,267.1,267.12,2495.0,267.65,267.83,267.1,267.12,2495.0
2022-08-29 10:50:00,267.29,267.77,266.24,266.49,2633.0,267.29,267.77,266.24,266.49,2633.0
2022-08-29 10:55:00,266.84,267.11,266.51,267.11,1823.0,266.84,267.11,266.51,267.11,1823.0
2022-08-29 11:00:00,266.53,268.26,266.53,267.41,2250.0,266.53,268.26,266.53,267.41,2250.0
2022-08-29 11:05:00,267.21,267.21,265.84,266.45,1939.0,267.21,267.21,265.84,266.45,1939.0
2022-08-29 11:10:00,266.3,266.3,265.88,265.88,936.0,266.3,266.3,265.88,265.88,936.0
2022-08-29 11:15:00,265.63,266.06,265.62,265.7,1300.0,265.63,266.06,265.62,265.7,1300.0
2022-08-29 11:20:00,266.14,266.8,266.14,266.73,475.0,266.14,266.8,266.14,266.73,475.0
2022-08-29 11:25:00,267.07,267.39,266.16,266.16,4847.0,267.07,267.39,266.16,266.16,4847.0
2022-08-29 11:30:00,265.93,267.68,265.4,267.59,3098.0,265.93,267.68,265.4,267.59,3098.0
2022-08-29 11:35:00,267.56,268.01,267.34,267.54,1500.0,267.56,268.01,267.34,267.54,1500.0
2022-08-29 11:40:00,266.85,267.05,266.33,266.33,1221.0,266.85,267.05,266.33,266.33,1221.0
2022-08-29 11:45:00,266.31,267.26,266.18,267.26,1602.0,266.31,267.26,266.18,267.26,1602.0
2022-08-29 11:50:00,267.6,267.97,267.6,267.96,1350.0,267.6,267.97,267.6,267.96,1350.0
2022-08-29 11:55:00,268.42,269.0,268.39,268.52,3058.0,268.42,269.0,268.39,268.52,3058.0
2022-08-29 12:00:00,268.88,269.0,268.61,268.92,1404.0,268.88,269.0,268.61,268.92,1404.0
2022-08-29 12:05:00,268.86,268.97,268.81,268.96,1000.0,268.86,268.97,268.81,268.96,1000.0
2022-08-29 12:10:00,269.13,269.68,268.6,268.6,1721.0,269.13,269.68,268.6,268.6,1721.0
2022-08-29 12:15:00,268.64,269.08,268.64,269.01,1900.0,268.64,269.08,268.64,269.01,1900.0
2022-08-29 12:20:00,268.91,268.91,268.75,268.9,700.0,268.91,268.91,268.75,268.9,700.0
2022-08-29 12:25:00,268.72,269.2,268.54,268.54,1500.0,268.72,269.2,268.54,268.54,1500.0
2022-08-29 12:30:00,268.51,268.51,267.94,267.94,898.0,268.51,268.51,267.94,267.94,898.0
2022-08-29 12:35:00,267.96,268.06,267.91,268.03,900.0,267.96,268.06,267.91,268.03,900.0
2022-08-29 12:40:00,267.96,267.96,267.68,267.68,620.0,267.96,267.96,267.68,267.68,620.0
2022-08-29 12:45:00,267.51,269.04,267.51,269.01,2150.0,267.51,269.04,267.51,269.01,2150.0
2022-08-29 12:50:00,268.93,269.26,268.91,269.21,1121.0,268.93,269.26,268.91,269.21,1121.0
2022-08-29 12:55:00,269.32,269.41,268.93,268.93,1568.0,269.32,269.41,268.93,268.93,1568.0
2022-08-29 13:00:00,269.24,269.47,269.24,269.4,600.0,269.24,269.47,269.24,269.4,600.0
2022-08-29 13:05:00,269.41,270.06,269.41,269.79,2149.0,269.41,270.06,269.41,269.79,2149.0
2022-08-29 13:10:00,269.88,269.88,269.37,269.78,1200.0,269.88,269.88,269.37,269.78,1200.0
2022-08-29 13:15:00,269.62,269.92,269.4,269.92,3810.0,269.62,269.92,269.4,269.92,3810.0
2022-08-29 13:20:00,269.69,270.03,269.59,269.83,3415.0,269.69,270.03,269.59,269.83,3415.0
2022-08-29 13:25:00,269.8,270.06,269.77,269.95,4195.0,269.8,270.06,269.77,269.95,4195.0
2022-08-29 13:30:00,269.99,270.0,269.8,269.82,2100.0,269.99,270.0,269.8,269.82,2100.0
2022-08-29 13:35:00,270.0,270.0,269.56,269.66,1240.0,270.0,270.0,269.56,269.66,1240.0
2022-08-29 13:40:00,269.73,270.14,269.73,270.1,3465.0,269.73,270.14,269.73,270.1,3465.0
2022-08-29 13:45:00,270.11,270.33,269.27,269.27,4911.0,270.11,270.33,269.27,269.27,4911.0
2022-08-29 13:50:00,269.37,269.47,269.21,269.39,1300.0,269.37,269.47,269.21,269.39,1300.0
2022-08-29 13:55:00,269.43,269.52,269.18,269.45,1750.0,269.43,269.52,269.18,269.45,1750.0
2022-08-29 14:00:00,269.24,269.33,268.99,269.04,1940.0,269.24,269.33,268.99,269.04,1940.0
2022-08-29 14:05:00,269.25,269.67,269.13,269.39,2698.0,269.25,269.67,269.13,269.39,2698.0
2022-08-29 14:10:00,269.43,269.68,269.25,269.53,2336.0,269.43,269.68,269.25,269.53,2336.0
2022-08-29 14:15:00,269.3,269.3,269.05,269.14,2102.0,269.3,269.3,269.05,269.14,2102.0
2022-08-29 14:20:00,269.07,269.23,269.01,269.23,800.0,269.07,269.23,269.01,269.23,800.0
2022-08-29 14:25:00,269.21,269.36,268.72,268.91,6654.0,269.21,269.36,268.72,268.91,6654.0
2022-08-29 14:30:00,268.46,268.72,268.31,268.72,2303.0,268.46,268.72,268.31,268.72,2303.0
2022-08-29 14:35:00,268.81,268.85,268.59,268.74,700.0,268.81,268.85,268.59,268.74,700.0
2022-08-29 14:40:00,268.89,269.08,268.53,268.58,4600.0,268.89,269.08,268.53,268.58,4600.0
2022-08-29 14:45:00,268.38,268.38,268.17,268.24,2525.0,268.38,268.38,268.17,268.24,2525.0
2022-08-29 14:50:00,268.35,268.35,267.68,267.78,1114.0,268.35,268.35,267.68,267.78,1114.0
2022-08-29 14:55:00,267.64,267.96,266.88,267.88,3311.0,267.64,267.96,266.88,267.88,3311.0
2022-08-29 15:00:00,268.04,269.01,268.04,268.26,1950.0,268.04,269.01,268.04,268.26,1950.0
2022-08-29 15:05:00,268.22,268.36,267.67,268.01,3200.0,268.22,268.36,267.67,268.01,3200.0
2022-08-29 15:10:00,268.24,268.92,268.24,268.92,1134.0,268.24,268.92,268.24,268.92,1134.0
2022-08-29 15:15:00,268.58,268.58,267.85,267.85,1925.0,268.58,268.58,267.85,267.85,1925.0
2022-08-29 15:20:00,268.0,268.48,267.85,268.48,2919.0,268.0,268.48,267.85,268.48,2919.0
2022-08-29 15:25:00,268.5,268.51,268.04,268.18,1956.0,268.5,268.51,268.04,268.18,1956.0
2022-08-29 15:30:00,268.23,268.34,267.99,268.23,4159.0,268.23,268.34,267.99,268.23,4159.0
2022-08-29 15:35:00,268.22,268.27,268.07,268.24,1816.0,268.22,268.27,268.07,268.24,1816.0
2022-08-29 15:40:00,268.26,268.7,268.01,268.69,8215.0,268.26,268.7,268.01,268.69,8215.0
2022-08-29 15:45:00,268.69,268.69,267.4,267.4,5702.0,268.69,268.69,267.4,267.4,5702.0
2022-08-29 15:50:00,267.02,267.65,266.5,267.22,11794.0,267.02,267.65,266.5,267.22,11794.0
2022-08-29 15:55:00,267.14,267.54,266.57,267.05,34410.0,267.14,267.54,266.57,267.05,34410.0
2022-08-30 09:30:00,272.43,272.43,270.01,271.15,6072.0,272.43,272.43,270.01,271.15,6072.0
2022-08-30 09:35:00,271.0,271.12,269.24,269.92,6216.0,271.0,271.12,269.24,269.92,6216.0
2022-08-30 09:40:00,270.06,270.6,266.35,266.35,6217.0,270.06,270.6,266.35,266.35,6217.0
2022-08-30 09:45:00,267.0,269.01,266.85,269.0,1978.0,267.0,269.01,266.85,269.0,1978.0
2022-08-30 09:50:00,267.75,268.16,266.43,268.16,5435.0,267.75,268.16,266.43,268.16,5435.0
2022-08-30 09:55:00,268.9,269.25,267.95,268.95,1981.0,268.9,269.25,267.95,268.95,1981.0
2022-08-30 10:00:00,267.92,268.16,267.56,267.56,400.0,267.92,268.16,267.56,267.56,400.0
2022-08-30 10:05:00,266.75,268.73,266.44,268.27,5450.0,266.75,268.73,266.44,268.27,5450.0
2022-08-30 10:10:00,267.82,267.97,266.66,267.23,4558.0,267.82,267.97,266.66,267.23,4558.0
2022-08-30 10:15:00,267.45,268.09,267.2,268.07,3568.0,267.45,268.09,267.2,268.07,3568.0
2022-08-30 10:20:00,269.05,269.93,268.23,268.43,5090.0,269.05,269.93,268.23,268.43,5090.0
2022-08-30 10:25:00,268.99,269.47,268.61,268.84,1700.0,268.99,269.47,268.61,268.84,1700.0
2022-08-30 10:30:00,268.36,268.36,265.01,265.01,3750.0,268.36,268.36,265.01,265.01,3750.0
2022-08-30 10:35:00,265.05,265.57,264.76,265.56,1411.0,265.05,265.57,264.76,265.56,1411.0
2022-08-30 10:40:00,265.36,265.36,263.58,263.58,1900.0,265.36,265.36,263.58,263.58,1900.0
2022-08-30 10:45:00,263.72,263.72,262.93,262.96,6160.0,263.72,263.72,262.93,262.96,6160.0
2022-08-30 10:50:00,262.89,264.64,262.89,264.63,1823.0,262.89,264.64,262.89,264.63,1823.0
2022-08-30 10:55:00,264.77,266.48,264.77,266.14,1169.0,264.77,266.48,264.77,266.14,1169.0
2022-08-30 11:00:00,266.51,266.81,264.86,265.35,3407.0,266.51,266.81,264.86,265.35,3407.0
2022-08-30 11:05:00,265.47,266.09,264.97,265.3,1228.0,265.47,266.09,264.97,265.3,1228.0
2022-08-30 11:10:00,264.86,264.86,263.76,264.18,1354.0,264.86,264.86,263.76,264.18,1354.0
2022-08-30 11:15:00,263.88,265.2,263.88,264.91,1100.0,263.88,265.2,263.88,264.91,1100.0
2022-08-30 11:20:00,265.03,265.31,265.03,265.31,300.0,265.03,265.31,265.03,265.31,300.0
2022-08-30 11:25:00,264.93,266.1,264.93,265.23,3599.0,264.93,266.1,264.93,265.23,3599.0
2022-08-30 11:30:00,265.37,266.35,265.37,266.2,3100.0,265.37,266.35,265.37,266.2,3100.0
2022-08-30 11:35:00,265.83,266.04,264.76,264.76,2011.0,265.83,266.04,264.76,264.76,2011.0
2022-08-30 11:40:00,264.85,265.36,264.11,265.36,2171.0,264.85,265.36,264.11,265.36,2171.0
2022-08-30 11:45:00,264.51,264.53,264.22,264.47,701.0,264.51,264.53,264.22,264.47,701.0
2022-08-30 11:50:00,264.43,265.28,264.4,264.99,1400.0,264.43,265.28,264.4,264.99,1400.0
2022-08-30 11:55:00,265.14,265.53,264.63,264.63,1300.0,265.14,265.53,264.63,264.63,1300.0
2022-08-30 12:00:00,264.66,265.17,264.62,264.8,1600.0,264.66,265.17,264.62,264.8,1600.0
2022-08-30 12:05:00,264.81,265.82,264.78,265.27,2723.0,264.81,265.82,264.78,265.27,2723.0
2022-08-30 12:10:00,265.02,265.56,264.98,265.33,1201.0,265.02,265.56,264.98,265.33,1201.0
2022-08-30 12:15:00,265.95,265.95,265.35,265.36,800.0,265.95,265.95,265.35,265.36,800.0
2022-08-30 12:20:00,265.42,265.42,265.21,265.21,1700.0,265.42,265.42,265.21,265.21,1700.0
2022-08-30 12:25:00,264.61,264.92,264.58,264.92,1481.0,264.61,264.92,264.58,264.92,1481.0
2022-08-30 12:30:00,265.11,265.11,264.28,264.29,900.0,265.11,265.11,264.28,264.29,900.0
2022-08-30 12:35:00,264.46,265.03,264.36,264.65,2750.0,264.46,265.03,264.36,264.65,2750.0
2022-08-30 12:40:00,264.61,264.73,263.91,263.91,1600.0,264.61,264.73,263.91,263.91,1600.0
2022-08-30 12:45:00,263.42,264.17,263.42,264.17,1300.0,263.42,264.17,263.42,264.17,1300.0
2022-08-30 12:50:00,264.11,264.11,263.61,263.61,700.0,264.11,264.11,263.61,263.61,700.0
2022-08-30 12:55:00,264.0,264.36,263.9,263.91,1587.0,264.0,264.36,263.9,263.91,1587.0
2022-08-30 13:00:00,263.92,263.92,263.65,263.65,498.0,263.92,263.92,263.65,263.65,498.0
2022-08-30 13:05:00,263.4,264.5,263.4,264.23,3141.0,263.4,264.5,263.4,264.23,3141.0
2022-08-30 13:10:00,263.84,263.93,263.5,263.5,700.0,263.84,263.93,263.5,263.5,700.0
2022-08-30 13:15:00,263.5,263.77,263.28,263.28,1525.0,263.5,263.77,263.28,263.28,1525.0
2022-08-30 13:20:00,263.36,263.36,262.88,262.94,1300.0,263.36,263.36,262.88,262.94,1300.0
2022-08-30 13:25:00,262.95,263.16,262.74,263.16,870.0,262.95,263.16,262.74,263.16,870.0
2022-08-30 13:30:00,263.16,263.63,263.16,263.63,1513.0,263.16,263.63,263.16,263.63,1513.0
2022-08-30 13:35:00,263.93,264.02,263.52,263.89,1278.0,263.93,264.02,263.52,263.89,1278.0
2022-08-30 13:40:00,263.94,263.94,263.6,263.6,900.0,263.94,263.94,263.6,263.6,900.0
2022-08-30 13:45:00,263.7,264.43,263.7,264.03,860.0,263.7,264.43,263.7,264.03,860.0
2022-08-30 13:50:00,264.67,265.09,264.4,264.74,1500.0,264.67,265.09,264.4,264.74,1500.0
2022-08-30 13:55:00,264.96,264.96,264.41,264.41,1900.0,264.96,264.96,264.41,264.41,1900.0
2022-08-30 14:00:00,264.5,264.76,263.88,264.76,2405.0,264.5,264.76,263.88,264.76,2405.0
2022-08-30 14:05:00,264.7,264.78,264.47,264.78,700.0,264.7,264.78,264.47,264.78,700.0
2022-08-30 14:10:00,264.83,264.86,264.79,264.79,400.0,264.83,264.86,264.79,264.79,400.0
2022-08-30 14:15:00,265.02,265.38,264.97,264.97,1691.0,265.02,265.38,264.97,264.97,1691.0
2022-08-30 14:20:00,264.94,265.24,264.94,265.24,300.0,264.94,265.24,264.94,265.24,300.0
2022-08-30 14:25:00,265.13,265.14,264.48,264.48,2407.0,265.13,265.14,264.48,264.48,2407.0
2022-08-30 14:30:00,265.03,265.82,265.02,265.81,1085.0,265.03,265.82,265.02,265.81,1085.0
2022-08-30 14:35:00,265.63,265.81,265.24,265.81,2008.0,265.63,265.81,265.24,265.81,2008.0
2022-08-30 14:40:00,265.9,265.9,265.19,265.19,2105.0,265.9,265.9,265.19,265.19,2105.0
2022-08-30 14:45:00,265.51,265.51,265.17,265.18,1300.0,265.51,265.51,265.17,265.18,1300.0
2022-08-30 14:50:00,265.24,265.46,265.05,265.24,1941.0,265.24,265.46,265.05,265.24,1941.0
2022-08-30 14:55:00,265.57,266.0,265.33,265.82,2330.0,265.57,266.0,265.33,265.82,2330.0
2022-08-30 15:00:00,265.57,266.94,265.42,266.57,3137.0,265.57,266.94,265.42,266.57,3137.0
2022-08-30 15:05:00,266.66,267.27,266.66,267.23,1500.0,266.66,267.27,266.66,267.23,1500.0
2022-08-30 15:10:00,267.2,267.62,266.82,267.0,3200.0,267.2,267.62,266.82,267.0,3200.0
2022-08-30 15:15:00,267.05,267.05,266.44,266.61,2311.0,267.05,267.05,266.44,266.61,2311.0
2022-08-30 15:20:00,266.5,266.54,266.18,266.49,1303.0,266.5,266.54,266.18,266.49,1303.0
2022-08-30 15:25:00,266.31,266.31,265.49,265.81,2000.0,266.31,266.31,265.49,265.81,2000.0
2022-08-30 15:30:00,265.81,266.01,265.2,265.68,6365.0,265.81,266.01,265.2,265.68,6365.0
2022-08-30 15:35:00,265.74,266.33,265.68,266.1,1900.0,265.74,266.33,265.68,266.1,1900.0
2022-08-30 15:40:00,266.16,266.61,266.01,266.18,3485.0,266.16,266.61,266.01,266.18,3485.0
2022-08-30 15:45:00,265.99,265.99,265.07,265.21,3023.0,265.99,265.99,265.07,265.21,3023.0
2022-08-30 15:50:00,265.56,265.68,264.22,264.73,9428.0,265.56,265.68,264.22,264.73,9428.0
2022-08-30 15:55:00,264.78,265.91,264.51,265.77,30934.0,264.78,265.91,264.51,265.77,30934.0
2022-08-31 09:30:00,266.77,268.11,263.88,265.17,6932.0,266.77,268.11,263.88,265.17,6932.0
2022-08-31 09:35:00,263.51,266.22,262.61,266.22,1776.0,263.51,266.22,262.61,266.22,1776.0
2022-08-31 09:40:00,264.21,266.08,263.88,266.08,1100.0,264.21,266.08,263.88,266.08,1100.0
2022-08-31 09:45:00,266.0,266.0,264.78,264.79,595.0,266.0,266.0,264.78,264.79,595.0
2022-08-31 09:50:00,265.3,265.34,264.92,265.01,1579.0,265.3,265.34,264.92,265.01,1579.0
2022-08-31 09:55:00,264.48,264.48,262.01,262.3,2364.0,264.48,264.48,262.01,262.3,2364.0
2022-08-31 10:00:00,261.07,262.87,261.01,261.79,2228.0,261.07,262.87,261.01,261.79,2228.0
2022-08-31 10:05:00,261.5,262.07,260.86,261.18,6515.0,261.5,262.07,260.86,261.18,6515.0
2022-08-31 10:10:00,261.45,262.04,260.66,260.66,2173.0,261.45,262.04,260.66,260.66,2173.0
2022-08-31 10:15:00,261.0,261.0,259.6,260.55,7482.0,261.0,261.0,259.6,260.55,7482.0
2022-08-31 10:20:00,260.98,261.77,260.09,260.09,2951.0,260.98,261.77,260.09,260.09,2951.0
2022-08-31 10:25:00,260.03,260.7,259.29,259.29,2571.0,260.03,260.7,259.29,259.29,2571.0
2022-08-31 10:30:00,259.76,259.83,258.53,258.79,1800.0,259.76,259.83,258.53,258.79,1800.0
2022-08-31 10:35:00,259.66,260.36,257.95,258.0,4741.0,259.66,260.36,257.95,258.0,4741.0
2022-08-31 10:40:00,258.0,258.62,257.74,258.62,5594.0,258.0,258.62,257.74,258.62,5594.0
2022-08-31 10:45:00,258.9,258.9,258.0,258.1,1608.0,258.9,258.9,258.0,258.1,1608.0
2022-08-31 10:50:00,258.98,259.74,258.68,259.0,9820.0,258.98,259.74,258.68,259.0,9820.0
2022-08-31 10:55:00,259.34,260.0,258.61,259.43,6745.0,259.34,260.0,258.61,259.43,6745.0
2022-08-31 11:00:00,259.67,259.96,258.72,259.08,2880.0,259.67,259.96,258.72,259.08,2880.0
2022-08-31 11:05:00,259.06,259.62,258.63,259.59,3825.0,259.06,259.62,258.63,259.59,3825.0
2022-08-31 11:10:00,259.26,259.8,259.26,259.37,500.0,259.26,259.8,259.26,259.37,500.0
2022-08-31 11:15:00,259.39,260.32,259.1,260.32,4150.0,259.39,260.32,259.1,260.32,4150.0
2022-08-31 11:20:00,260.55,260.55,259.49,260.22,2832.0,260.55,260.55,259.49,260.22,2832.0
2022-08-31 11:25:00,260.07,260.18,259.45,260.17,9000.0,260.07,260.18,259.45,260.17,9000.0
2022-08-31 11:30:00,259.96,260.06,259.49,259.8,4998.0,259.96,260.06,259.49,259.8,4998.0
2022-08-31 11:35:00,259.75,261.27,259.75,260.56,1700.0,259.75,261.27,259.75,260.56,1700.0
2022-08-31 11:40:00,260.55,261.38,260.55,261.06,2064.0,260.55,261.38,260.55,261.06,2064.0
2022-08-31 11:45:00,260.78,261.27,260.6,260.8,1971.0,260.78,261.27,260.6,260.8,1971.0
2022-08-31 11:50:00,260.81,261.12,260.54,260.99,1900.0,260.81,261.12,260.54,260.99,1900.0
2022-08-31 11:55:00,261.06,262.39,261.0,262.39,12254.0,261.06,262.39,261.0,262.39,12254.0
2022-08-31 12:00:00,262.41,262.48,261.3,261.3,1150.0,262.41,262.48,261.3,261.3,1150.0
2022-08-31 12:05:00,261.11,261.11,260.76,260.79,1140.0,261.11,261.11,260.76,260.79,1140.0
2022-08-31 12:10:00,260.55,260.72,260.42,260.69,1002.0,260.55,260.72,260.42,260.69,1002.0
2022-08-31 12:15:00,260.63,260.84,260.41,260.74,2100.0,260.63,260.84,260.41,260.74,2100.0
2022-08-31 12:20:00,260.56,260.74,260.29,260.29,1000.0,260.56,260.74,260.29,260.29,1000.0
2022-08-31 12:25:00,260.31,260.48,260.12,260.34,703.0,260.31,260.48,260.12,260.34,703.0
2022-08-31 12:30:00,260.37,261.0,260.17,261.0,1800.0,260.37,261.0,260.17,261.0,1800.0
2022-08-31 12:35:00,261.01,261.4,260.58,260.95,1850.0,261.01,261.4,260.58,260.95,1850.0
2022-08-31 12:40:00,260.57,260.82,260.35,260.82,1404.0,260.57,260.82,260.35,260.82,1404.0
2022-08-31 12:45:00,260.77,261.48,260.77,261.42,1000.0,260.77,261.48,260.77,261.42,1000.0
2022-08-31 12:50:00,261.59,261.59,260.86,260.86,1502.0,261.59,261.59,260.86,260.86,1502.0
2022-08-31 12:55:00,260.78,260.78,260.08,260.08,1400.0,260.78,260.78,260.08,260.08,1400.0
2022-08-31 13:00:00,260.1,260.1,259.76,259.8,1300.0,260.1,260.1,259.76,259.8,1300.0
2022-08-31 13:05:00,259.81,259.92,259.35,259.35,1300.0,259.81,259.92,259.35,259.35,1300.0
2022-08-31 13:10:00,259.51,259.68,259.17,259.17,800.0,259.51,259.68,259.17,259.17,800.0
2022-08-31 13:15:00,258.89,258.89,258.38,258.41,1530.0,258.89,258.89,258.38,258.41,1530.0
2022-08-31 13:20:00,258.32,258.32,257.62,257.62,402.0,258.32,258.32,257.62,257.62,402.0
2022-08-31 13:25:00,257.78,257.85,257.38,257.5,3836.0,257.78,257.85,257.38,257.5,3836.0
2022-08-31 13:30:00,257.43,257.57,257.21,257.57,1400.0,257.43,257.57,257.21,257.57,1400.0
2022-08-31 13:35:00,257.19,257.19,256.95,256.96,400.0,257.19,257.19,256.95,256.96,400.0
2022-08-31 13:40:00,256.8,256.85,256.21,256.53,2474.0,256.8,256.85,256.21,256.53,2474.0
2022-08-31 13:45:00,256.6,256.64,256.35,256.35,950.0,256.6,256.64,256.35,256.35,950.0
2022-08-31 13:50:00,256.35,256.9,256.32,256.77,1714.0,256.35,256.9,256.32,256.77,1714.0
2022-08-31 13:55:00,256.73,257.02,256.62,256.78,4175.0,256.73,257.02,256.62,256.78,4175.0
2022-08-31 14:00:00,256.79,256.79,256.21,256.21,3593.0,256.79,256.79,256.21,256.21,3593.0
2022-08-31 14:05:00,256.23,257.62,256.13,257.5,3105.0,256.23,257.62,256.13,257.5,3105.0
2022-08-31 14:10:00,257.46,257.46,257.18,257.36,825.0,257.46,257.46,257.18,257.36,825.0
2022-08-31 14:15:00,257.53,257.57,256.83,256.84,2038.0,257.53,257.57,256.83,256.84,2038.0
2022-08-31 14:20:00,256.81,256.83,256.47,256.71,1851.0,256.81,256.83,256.47,256.71,1851.0
2022-08-31 14:25:00,256.76,257.15,256.65,256.65,1109.0,256.76,257.15,256.65,256.65,1109.0
2022-08-31 14:30:00,256.28,256.48,255.59,255.68,3100.0,256.28,256.48,255.59,255.68,3100.0
2022-08-31 14:35:00,255.77,255.8,255.38,255.51,2147.0,255.77,255.8,255.38,255.51,2147.0
2022-08-31 14:40:00,255.45,255.82,255.45,255.45,2936.0,255.45,255.82,255.45,255.45,2936.0
2022-08-31 14:45:00,255.49,255.96,255.49,255.78,3086.0,255.49,255.96,255.49,255.78,3086.0
2022-08-31 14:50:00,255.64,255.87,255.35,255.72,2800.0,255.64,255.87,255.35,255.72,2800.0
2022-08-31 14:55:00,255.64,255.64,254.92,255.52,3860.0,255.64,255.64,254.92,255.52,3860.0
2022-08-31 15:00:00,255.46,256.33,255.3,256.33,4009.0,255.46,256.33,255.3,256.33,4009.0
2022-08-31 15:05:00,256.15,256.65,255.68,256.3,2700.0,256.15,256.65,255.68,256.3,2700.0
2022-08-31 15:10:00,256.81,257.05,256.74,257.05,1638.0,256.81,257.05,256.74,257.05,1638.0
2022-08-31 15:15:00,257.38,257.74,256.99,256.99,1655.0,257.38,257.74,256.99,256.99,1655.0
2022-08-31 15:20:00,257.0,257.0,255.57,255.57,1639.0,257.0,257.0,255.57,255.57,1639.0
2022-08-31 15:25:00,255.64,256.02,255.55,255.79,5092.0,255.64,256.02,255.55,255.79,5092.0
2022-08-31 15:30:00,255.64,256.06,255.61,255.62,6855.0,255.64,256.06,255.61,255.62,6855.0
2022-08-31 15:35:00,255.97,256.62,255.81,256.43,6969.0,255.97,256.62,255.81,256.43,6969.0
2022-08-31 15:40:00,256.61,257.25,256.4,257.17,6240.0,256.61,257.25,256.4,257.17,6240.0
2022-08-31 15:45:00,257.18,257.61,256.97,257.3,12250.0,257.18,257.61,256.97,257.3,12250.0
2022-08-31 15:50:00,257.43,257.43,256.01,256.04,11404.0,257.43,257.43,256.01,256.04,11404.0
2022-08-31 15:55:00,256.06,256.47,255.66,256.09,49159.0,256.06,256.47,255.66,256.09,49159.0
2022-09-01 09:30:00,252.5,253.37,250.6,250.61,6496.0,252.5,253.37,250.6,250.61,6496.0
2022-09-01 09:35:00,252.14,252.5,250.69,252.23,4957.0,252.14,252.5,250.69,252.23,4957.0
2022-09-01 09:40:00,252.54,254.0,252.0,253.33,2922.0,252.54,254.0,252.0,253.33,2922.0
2022-09-01 09:45:00,251.89,253.0,251.01,252.17,3944.0,251.89,253.0,251.01,252.17,3944.0
2022-09-01 09:50:00,251.5,251.8,249.52,249.75,10394.0,251.5,251.8,249.52,249.75,10394.0
2022-09-01 09:55:00,249.9,250.76,248.52,249.66,6453.0,249.9,250.76,248.52,249.66,6453.0
2022-09-01 10:00:00,249.76,249.99,247.21,247.22,5520.0,249.76,249.99,247.21,247.22,5520.0
2022-09-01 10:05:00,247.83,249.44,247.2,248.79,4770.0,247.83,249.44,247.2,248.79,4770.0
2022-09-01 10:10:00,248.57,249.7,248.29,248.53,6362.0,248.57,249.7,248.29,248.53,6362.0
2022-09-01 10:15:00,248.26,248.98,248.24,248.8,2968.0,248.26,248.98,248.24,248.8,2968.0
2022-09-01 10:20:00,248.64,249.76,248.23,249.76,10376.0,248.64,249.76,248.23,249.76,10376.0
2022-09-01 10:25:00,249.99,250.33,249.16,249.61,13081.0,249.99,250.33,249.16,249.61,13081.0
2022-09-01 10:30:00,249.77,250.15,249.27,249.62,16214.0,249.77,250.15,249.27,249.62,16214.0
2022-09-01 10:35:00,249.54,249.98,248.34,248.34,6634.0,249.54,249.98,248.34,248.34,6634.0
2022-09-01 10:40:00,248.86,248.99,248.27,248.27,900.0,248.86,248.99,248.27,248.27,900.0
2022-09-01 10:45:00,248.27,248.27,246.66,247.32,9245.0,248.27,248.27,246.66,247.32,9245.0
2022-09-01 10:50:00,247.72,248.03,247.27,247.28,1625.0,247.72,248.03,247.27,247.28,1625.0
2022-09-01 10:55:00,247.59,247.68,247.0,247.0,1000.0,247.59,247.68,247.0,247.0,1000.0
2022-09-01 11:00:00,246.83,248.06,246.62,247.26,3892.0,246.83,248.06,246.62,247.26,3892.0
2022-09-01 11:05:00,247.48,248.83,247.48,248.44,4701.0,247.48,248.83,247.48,248.44,4701.0
2022-09-01 11:10:00,248.73,248.73,248.02,248.02,1440.0,248.73,248.73,248.02,248.02,1440.0
2022-09-01 11:15:00,247.8,248.47,247.66,248.16,3574.0,247.8,248.47,247.66,248.16,3574.0
2022-09-01 11:20:00,247.92,247.92,247.44,247.82,1847.0,247.92,247.92,247.44,247.82,1847.0
2022-09-01 11:25:00,247.88,248.25,247.84,248.25,805.0,247.88,248.25,247.84,248.25,805.0
2022-09-01 11:30:00,248.51,249.2,248.35,249.2,1600.0,248.51,249.2,248.35,249.2,1600.0
2022-09-01 11:35:00,249.43,249.51,248.1,248.1,1458.0,249.43,249.51,248.1,248.1,1458.0
2022-09-01 11:40:00,248.49,248.5,247.6,247.67,1605.0,248.49,248.5,247.6,247.67,1605.0
2022-09-01 11:45:00,247.68,248.41,247.5,247.96,2200.0,247.68,248.41,247.5,247.96,2200.0
2022-09-01 11:50:00,247.98,248.21,247.71,248.0,4228.0,247.98,248.21,247.71,248.0,4228.0
2022-09-01 11:55:00,248.17,248.27,247.75,248.27,2100.0,248.17,248.27,247.75,248.27,2100.0
2022-09-01 12:00:00,248.47,248.6,247.76,248.24,1500.0,248.47,248.6,247.76,248.24,1500.0
2022-09-01 12:05:00,247.97,248.08,247.75,248.05,4065.0,247.97,248.08,247.75,248.05,4065.0
2022-09-01 12:10:00,247.93,248.0,247.75,247.76,900.0,247.93,248.0,247.75,247.76,900.0
2022-09-01 12:15:00,248.29,248.56,248.13,248.2,1451.0,248.29,248.56,248.13,248.2,1451.0
2022-09-01 12:20:00,248.23,248.4,248.01,248.2,2882.0,248.23,248.4,248.01,248.2,2882.0
2022-09-01 12:25:00,247.99,248.69,247.86,248.69,1700.0,247.99,248.69,247.86,248.69,1700.0
2022-09-01 12:30:00,248.51,249.16,248.48,249.03,3051.0,248.51,249.16,248.48,249.03,3051.0
2022-09-01 12:35:00,248.97,248.97,248.44,248.65,602.0,248.97,248.97,248.44,248.65,602.0
2022-09-01 12:40:00,248.42,248.79,248.22,248.47,2588.0,248.42,248.79,248.22,248.47,2588.0
2022-09-01 12:45:00,249.14,249.67,248.45,249.67,1125.0,249.14,249.67,248.45,249.67,1125.0
2022-09-01 12:50:00,250.0,250.0,249.45,249.79,1484.0,250.0,250.0,249.45,249.79,1484.0
2022-09-01 12:55:00,249.74,250.0,249.51,250.0,1844.0,249.74,250.0,249.51,250.0,1844.0
2022-09-01 13:00:00,249.7,250.27,249.7,250.08,1073.0,249.7,250.27,249.7,250.08,1073.0
2022-09-01 13:05:00,250.14,250.71,249.97,250.69,1801.0,250.14,250.71,249.97,250.69,1801.0
2022-09-01 13:10:00,250.73,251.46,250.5,251.3,2745.0,250.73,251.46,250.5,251.3,2745.0
2022-09-01 13:15:00,251.49,251.49,250.86,250.96,1700.0,251.49,251.49,250.86,250.96,1700.0
2022-09-01 13:20:00,250.99,251.48,250.99,251.43,600.0,250.99,251.48,250.99,251.43,600.0
2022-09-01 13:25:00,251.63,251.94,251.26,251.93,2607.0,251.63,251.94,251.26,251.93,2607.0
2022-09-01 13:30:00,251.7,251.7,251.05,251.41,2140.0,251.7,251.7,251.05,251.41,2140.0
2022-09-01 13:35:00,251.17,251.17,250.54,250.75,1919.0,251.17,251.17,250.54,250.75,1919.0
2022-09-01 13:40:00,250.72,250.96,250.72,250.75,750.0,250.72,250.96,250.72,250.75,750.0
2022-09-01 13:45:00,250.85,250.89,250.6,250.6,1151.0,250.85,250.89,250.6,250.6,1151.0
2022-09-01 13:50:00,250.48,250.78,250.39,250.49,1643.0,250.48,250.78,250.39,250.49,1643.0
2022-09-01 13:55:00,250.3,250.83,250.29,250.66,1001.0,250.3,250.83,250.29,250.66,1001.0
2022-09-01 14:00:00,250.27,250.99,249.92,250.45,2178.0,250.27,250.99,249.92,250.45,2178.0
2022-09-01 14:05:00,250.57,250.68,250.07,250.35,1800.0,250.57,250.68,250.07,250.35,1800.0
2022-09-01 14:10:00,250.05,250.22,249.95,250.22,500.0,250.05,250.22,249.95,250.22,500.0
2022-09-01 14:15:00,250.23,250.47,250.23,250.47,802.0,250.23,250.47,250.23,250.47,802.0
2022-09-01 14:20:00,250.56,251.45,250.5,251.29,1357.0,250.56,251.45,250.5,251.29,1357.0
2022-09-01 14:25:00,251.2,252.02,251.2,251.85,2136.0,251.2,252.02,251.2,251.85,2136.0
2022-09-01 14:30:00,251.92,252.65,251.92,252.48,9595.0,251.92,252.65,251.92,252.48,9595.0
2022-09-01 14:35:00,252.65,253.04,252.58,252.88,5109.0,252.65,253.04,252.58,252.88,5109.0
2022-09-01 14:40:00,253.04,253.3,252.75,252.87,5802.0,253.04,253.3,252.75,252.87,5802.0
2022-09-01 14:45:00,252.73,253.48,252.46,252.82,5296.0,252.73,253.48,252.46,252.82,5296.0
2022-09-01 14:50:00,252.96,253.59,252.84,253.59,2773.0,252.96,253.59,252.84,253.59,2773.0
2022-09-01 14:55:00,253.72,254.05,253.2,253.21,5399.0,253.72,254.05,253.2,253.21,5399.0
2022-09-01 15:00:00,253.31,254.25,253.13,253.51,3220.0,253.31,254.25,253.13,253.51,3220.0
2022-09-01 15:05:00,253.79,254.24,253.79,254.02,3750.0,253.79,254.24,253.79,254.02,3750.0
2022-09-01 15:10:00,254.33,254.78,254.25,254.72,4498.0,254.33,254.78,254.25,254.72,4498.0
2022-09-01 15:15:00,254.91,254.91,253.87,253.93,2200.0,254.91,254.91,253.87,253.93,2200.0
2022-09-01 15:20:00,253.61,254.01,253.14,253.71,4652.0,253.61,254.01,253.14,253.71,4652.0
2022-09-01 15:25:00,253.25,253.5,252.3,252.44,6142.0,253.25,253.5,252.3,252.44,6142.0
2022-09-01 15:30:00,252.08,252.26,251.67,252.08,5514.0,252.08,252.26,251.67,252.08,5514.0
2022-09-01 15:35:00,252.25,252.44,251.93,251.93,3703.0,252.25,252.44,251.93,251.93,3703.0
2022-09-01 15:40:00,251.83,251.86,251.02,251.49,4733.0,251.83,251.86,251.02,251.49,4733.0
2022-09-01 15:45:00,251.31,251.66,250.72,250.72,3925.0,251.31,251.66,250.72,250.72,3925.0
2022-09-01 15:50:00,250.6,251.85,250.6,251.84,9276.0,250.6,251.85,250.6,251.84,9276.0
2022-09-01 15:55:00,251.95,253.15,251.73,252.84,40370.0,251.95,253.15,251.73,252.84,40370.0
2022-09-02 09:30:00,255.4,255.81,250.95,250.95,4108.0,255.4,255.81,250.95,250.95,4108.0
2022-09-02 09:35:00,249.28,251.8,248.97,250.72,3690.0,249.28,251.8,248.97,250.72,3690.0
2022-09-02 09:40:00,251.0,251.11,249.05,249.88,2784.0,251.0,251.11,249.05,249.88,2784.0
2022-09-02 09:45:00,249.77,250.49,249.49,250.49,2062.0,249.77,250.49,249.49,250.49,2062.0
2022-09-02 09:50:00,251.17,251.99,250.78,251.84,1948.0,251.17,251.99,250.78,251.84,1948.0
2022-09-02 09:55:00,251.87,252.32,250.62,250.94,2256.0,251.87,252.32,250.62,250.94,2256.0
2022-09-02 10:00:00,250.96,251.13,249.34,249.8,6367.0,250.96,251.13,249.34,249.8,6367.0
2022-09-02 10:05:00,250.54,250.98,249.87,250.97,2200.0,250.54,250.98,249.87,250.97,2200.0
2022-09-02 10:10:00,251.14,252.37,251.14,252.37,3495.0,251.14,252.37,251.14,252.37,3495.0
2022-09-02 10:15:00,252.46,253.64,252.3,252.84,5147.0,252.46,253.64,252.3,252.84,5147.0
2022-09-02 10:20:00,252.97,252.97,252.1,252.13,3343.0,252.97,252.97,252.1,252.13,3343.0
2022-09-02 10:25:00,252.86,253.73,252.86,253.34,4253.0,252.86,253.73,252.86,253.34,4253.0
2022-09-02 10:30:00,253.58,254.81,253.58,254.67,3404.0,253.58,254.81,253.58,254.67,3404.0
2022-09-02 10:35:00,254.94,256.12,254.68,256.06,4626.0,254.94,256.12,254.68,256.06,4626.0
2022-09-02 10:40:00,256.0,256.22,255.69,255.74,2116.0,256.0,256.22,255.69,255.74,2116.0
2022-09-02 10:45:00,255.31,256.0,255.23,255.79,4703.0,255.31,256.0,255.23,255.79,4703.0
2022-09-02 10:50:00,256.0,256.54,255.12,255.12,2491.0,256.0,256.54,255.12,255.12,2491.0
2022-09-02 10:55:00,254.47,254.73,253.46,254.73,1766.0,254.47,254.73,253.46,254.73,1766.0
2022-09-02 11:00:00,255.61,256.11,255.42,255.42,1200.0,255.61,256.11,255.42,255.42,1200.0
2022-09-02 11:05:00,255.99,256.23,255.31,255.64,3400.0,255.99,256.23,255.31,255.64,3400.0
2022-09-02 11:10:00,255.73,256.15,254.97,255.75,5014.0,255.73,256.15,254.97,255.75,5014.0
2022-09-02 11:15:00,256.05,256.06,255.58,256.05,7138.0,256.05,256.06,255.58,256.05,7138.0
2022-09-02 11:20:00,256.29,256.6,256.26,256.26,1299.0,256.29,256.6,256.26,256.26,1299.0
2022-09-02 11:25:00,256.31,256.31,255.75,255.86,800.0,256.31,256.31,255.75,255.86,800.0
2022-09-02 11:30:00,256.12,256.68,255.73,255.74,1600.0,256.12,256.68,255.73,255.74,1600.0
2022-09-02 11:35:00,255.63,256.53,255.62,256.53,2400.0,255.63,256.53,255.62,256.53,2400.0
2022-09-02 11:40:00,256.65,256.65,255.92,256.3,1620.0,256.65,256.65,255.92,256.3,1620.0
2022-09-02 11:45:00,256.47,257.07,256.47,256.97,1500.0,256.47,257.07,256.47,256.97,1500.0
2022-09-02 11:50:00,257.07,257.35,256.67,256.8,1600.0,257.07,257.35,256.67,256.8,1600.0
2022-09-02 11:55:00,257.31,257.38,256.97,257.23,4222.0,257.31,257.38,256.97,257.23,4222.0
2022-09-02 12:00:00,257.23,257.37,256.73,257.18,2799.0,257.23,257.37,256.73,257.18,2799.0
2022-09-02 12:05:00,257.01,257.46,256.88,257.45,2777.0,257.01,257.46,256.88,257.45,2777.0
2022-09-02 12:10:00,257.54,257.81,257.49,257.52,1500.0,257.54,257.81,257.49,257.52,1500.0
2022-09-02 12:15:00,257.54,257.54,256.93,257.25,900.0,257.54,257.54,256.93,257.25,900.0
2022-09-02 12:20:00,257.09,257.09,255.67,255.96,2159.0,257.09,257.09,255.67,255.96,2159.0
2022-09-02 12:25:00,255.75,255.75,254.69,254.69,2913.0,255.75,255.75,254.69,254.69,2913.0
2022-09-02 12:30:00,254.93,255.18,254.26,254.59,1607.0,254.93,255.18,254.26,254.59,1607.0
2022-09-02 12:35:00,254.48,254.86,253.52,253.88,1133.0,254.48,254.86,253.52,253.88,1133.0
2022-09-02 12:40:00,253.76,253.82,253.52,253.52,500.0,253.76,253.82,253.52,253.52,500.0
2022-09-02 12:45:00,253.1,253.6,252.91,253.45,1400.0,253.1,253.6,252.91,253.45,1400.0
2022-09-02 12:50:00,253.17,253.43,252.81,253.27,1500.0,253.17,253.43,252.81,253.27,1500.0
2022-09-02 12:55:00,253.74,254.09,253.48,254.03,704.0,253.74,254.09,253.48,254.03,704.0
2022-09-02 13:00:00,253.8,253.8,252.3,253.52,2550.0,253.8,253.8,252.3,253.52,2550.0
2022-09-02 13:05:00,253.14,253.58,252.78,252.87,1900.0,253.14,253.58,252.78,252.87,1900.0
2022-09-02 13:10:00,252.89,253.0,252.41,253.0,2146.0,252.89,253.0,252.41,253.0,2146.0
2022-09-02 13:15:00,252.78,252.94,252.33,252.94,600.0,252.78,252.94,252.33,252.94,600.0
2022-09-02 13:20:00,252.81,252.88,251.4,251.41,2513.0,252.81,252.88,251.4,251.41,2513.0
2022-09-02 13:25:00,250.91,251.14,250.82,251.0,1000.0,250.91,251.14,250.82,251.0,1000.0
2022-09-02 13:30:00,250.81,251.36,250.69,251.36,1020.0,250.81,251.36,250.69,251.36,1020.0
2022-09-02 13:35:00,250.61,251.39,250.61,251.34,900.0,250.61,251.39,250.61,251.34,900.0
2022-09-02 13:40:00,251.0,251.33,250.98,251.09,1738.0,251.0,251.33,250.98,251.09,1738.0
2022-09-02 13:45:00,251.08,251.08,250.1,250.1,2400.0,251.08,251.08,250.1,250.1,2400.0
2022-09-02 13:50:00,250.0,250.19,249.42,250.19,1100.0,250.0,250.19,249.42,250.19,1100.0
2022-09-02 13:55:00,249.9,250.41,249.89,250.1,1200.0,249.9,250.41,249.89,250.1,1200.0
2022-09-02 14:00:00,250.31,251.07,250.13,250.8,4314.0,250.31,251.07,250.13,250.8,4314.0
2022-09-02 14:05:00,251.14,251.58,251.01,251.49,604.0,251.14,251.58,251.01,251.49,604.0
2022-09-02 14:10:00,251.43,251.43,250.97,250.97,800.0,251.43,251.43,250.97,250.97,800.0
2022-09-02 14:15:00,250.74,251.5,250.73,251.03,1202.0,250.74,251.5,250.73,251.03,1202.0
2022-09-02 14:20:00,250.88,250.88,250.84,250.87,400.0,250.88,250.88,250.84,250.87,400.0
2022-09-02 14:25:00,251.01,251.98,251.01,251.81,1302.0,251.01,251.98,251.01,251.81,1302.0
2022-09-02 14:30:00,251.72,252.09,251.52,251.93,2915.0,251.72,252.09,251.52,251.93,2915.0
2022-09-02 14:35:00,252.0,252.75,251.91,252.74,1100.0,252.0,252.75,251.91,252.74,1100.0
2022-09-02 14:40:00,252.8,252.89,252.33,252.66,2435.0,252.8,252.89,252.33,252.66,2435.0
2022-09-02 14:45:00,252.64,252.64,252.32,252.32,300.0,252.64,252.64,252.32,252.32,300.0
2022-09-02 14:50:00,252.48,252.48,252.14,252.15,504.0,252.48,252.48,252.14,252.15,504.0
2022-09-02 14:55:00,252.06,252.06,251.76,251.8,1500.0,252.06,252.06,251.76,251.8,1500.0
2022-09-02 15:00:00,252.22,252.72,252.22,252.41,1300.0,252.22,252.72,252.22,252.41,1300.0
2022-09-02 15:05:00,252.49,253.0,252.49,252.99,3000.0,252.49,253.0,252.49,252.99,3000.0
2022-09-02 15:10:00,252.78,252.79,252.44,252.75,3614.0,252.78,252.79,252.44,252.75,3614.0
2022-09-02 15:15:00,252.95,253.0,252.43,252.67,1950.0,252.95,253.0,252.43,252.67,1950.0
2022-09-02 15:20:00,252.88,252.97,251.49,251.61,1967.0,252.88,252.97,251.49,251.61,1967.0
2022-09-02 15:25:00,251.49,252.76,251.4,252.76,6566.0,251.49,252.76,251.4,252.76,6566.0
2022-09-02 15:30:00,252.72,252.74,251.5,251.52,10758.0,252.72,252.74,251.5,251.52,10758.0
2022-09-02 15:35:00,251.28,251.38,250.51,250.8,2527.0,251.28,251.38,250.51,250.8,2527.0
2022-09-02 15:40:00,250.9,251.19,250.36,250.61,4206.0,250.9,251.19,250.36,250.61,4206.0
2022-09-02 15:45:00,250.54,251.13,250.54,250.97,3658.0,250.54,251.13,250.54,250.97,3658.0
2022-09-02 15:50:00,251.45,252.24,251.44,252.23,7513.0,251.45,252.24,251.44,252.23,7513.0
2022-09-02 15:55:00,252.63,252.84,251.5,252.06,27809.0,252.63,252.84,251.5,252.06,27809.0
2022-09-06 09:30:00,255.41,255.9,251.39,251.88,12517.0,255.41,255.9,251.39,251.88,12517.0
2022-09-06 09:35:00,251.81,253.54,251.6,251.6,2750.0,251.81,253.54,251.6,251.6,2750.0
2022-09-06 09:40:00,252.08,252.34,250.25,250.25,3192.0,252.08,252.34,250.25,250.25,3192.0
2022-09-06 09:45:00,251.6,251.6,249.06,250.05,3000.0,251.6,251.6,249.06,250.05,3000.0
2022-09-06 09:50:00,249.46,249.49,247.53,248.31,6062.0,249.46,249.49,247.53,248.31,6062.0
2022-09-06 09:55:00,247.85,247.85,246.67,247.34,3713.0,247.85,247.85,246.67,247.34,3713.0
2022-09-06 10:00:00,248.1,248.1,244.15,244.65,7263.0,248.1,248.1,244.15,244.65,7263.0
2022-09-06 10:05:00,244.75,245.08,242.99,243.26,15239.0,244.75,245.08,242.99,243.26,15239.0
2022-09-06 10:10:00,243.14,243.94,242.51,243.94,4478.0,243.14,243.94,242.51,243.94,4478.0
2022-09-06 10:15:00,243.65,244.11,243.27,243.27,2443.0,243.65,244.11,243.27,243.27,2443.0
2022-09-06 10:20:00,243.58,243.8,241.5,242.23,5040.0,243.58,243.8,241.5,242.23,5040.0
2022-09-06 10:25:00,242.64,244.99,242.63,244.45,9630.0,242.64,244.99,242.63,244.45,9630.0
2022-09-06 10:30:00,244.54,244.54,243.31,244.3,2305.0,244.54,244.54,243.31,244.3,2305.0
2022-09-06 10:35:00,244.55,245.41,243.52,245.37,9445.0,244.55,245.41,243.52,245.37,9445.0
2022-09-06 10:40:00,245.58,246.79,245.24,245.37,5648.0,245.58,246.79,245.24,245.37,5648.0
2022-09-06 10:45:00,244.64,245.55,244.05,245.21,5639.0,244.64,245.55,244.05,245.21,5639.0
2022-09-06 10:50:00,245.68,247.16,245.65,245.75,3519.0,245.68,247.16,245.65,245.75,3519.0
2022-09-06 10:55:00,246.15,247.0,246.14,246.45,1701.0,246.15,247.0,246.14,246.45,1701.0
2022-09-06 11:00:00,246.1,246.27,244.86,245.07,14478.0,246.1,246.27,244.86,245.07,14478.0
2022-09-06 11:05:00,245.22,246.85,245.0,246.24,4662.0,245.22,246.85,245.0,246.24,4662.0
2022-09-06 11:10:00,245.24,245.96,245.24,245.68,2940.0,245.24,245.96,245.24,245.68,2940.0
2022-09-06 11:15:00,245.69,246.18,245.29,246.18,3726.0,245.69,246.18,245.29,246.18,3726.0
2022-09-06 11:20:00,246.34,246.8,245.98,246.17,7895.0,246.34,246.8,245.98,246.17,7895.0
2022-09-06 11:25:00,246.21,246.67,246.07,246.51,3500.0,246.21,246.67,246.07,246.51,3500.0
2022-09-06 11:30:00,246.51,247.58,246.07,247.12,5001.0,246.51,247.58,246.07,247.12,5001.0
2022-09-06 11:35:00,246.92,247.71,246.91,247.59,2204.0,246.92,247.71,246.91,247.59,2204.0
2022-09-06 11:40:00,247.1,248.56,247.1,248.1,7790.0,247.1,248.56,247.1,248.1,7790.0
2022-09-06 11:45:00,248.27,248.49,247.0,247.0,2000.0,248.27,248.49,247.0,247.0,2000.0
2022-09-06 11:50:00,247.51,248.24,247.2,247.93,1000.0,247.51,248.24,247.2,247.93,1000.0
2022-09-06 11:55:00,247.92,248.41,247.83,248.37,2736.0,247.92,248.41,247.83,248.37,2736.0
2022-09-06 12:00:00,248.4,248.78,247.95,248.52,3669.0,248.4,248.78,247.95,248.52,3669.0
2022-09-06 12:05:00,248.69,249.0,247.67,247.72,2620.0,248.69,249.0,247.67,247.72,2620.0
2022-09-06 12:10:00,247.39,247.5,247.31,247.32,800.0,247.39,247.5,247.31,247.32,800.0
2022-09-06 12:15:00,247.29,247.89,246.37,246.58,4879.0,247.29,247.89,246.37,246.58,4879.0
2022-09-06 12:20:00,246.61,247.11,246.15,246.2,6818.0,246.61,247.11,246.15,246.2,6818.0
2022-09-06 12:25:00,245.96,246.57,245.96,246.57,820.0,245.96,246.57,245.96,246.57,820.0
2022-09-06 12:30:00,246.84,246.84,245.89,245.99,1500.0,246.84,246.84,245.89,245.99,1500.0
2022-09-06 12:35:00,246.46,246.76,246.18,246.76,1200.0,246.46,246.76,246.18,246.76,1200.0
2022-09-06 12:40:00,245.98,246.75,245.98,246.75,905.0,245.98,246.75,245.98,246.75,905.0
2022-09-06 12:45:00,247.04,247.63,246.6,246.9,7156.0,247.04,247.63,246.6,246.9,7156.0
2022-09-06 12:50:00,247.04,247.04,246.44,247.0,1500.0,247.04,247.04,246.44,247.0,1500.0
2022-09-06 12:55:00,247.01,247.01,245.15,245.17,7799.0,247.01,247.01,245.15,245.17,7799.0
2022-09-06 13:00:00,245.29,245.29,244.69,244.82,3100.0,245.29,245.29,244.69,244.82,3100.0
2022-09-06 13:05:00,244.72,244.96,243.97,243.97,1300.0,244.72,244.96,243.97,243.97,1300.0
2022-09-06 13:10:00,244.55,244.55,243.88,243.9,2360.0,244.55,244.55,243.88,243.9,2360.0
2022-09-06 13:15:00,244.18,244.35,243.75,244.35,3780.0,244.18,244.35,243.75,244.35,3780.0
2022-09-06 13:20:00,244.5,244.67,244.12,244.12,3630.0,244.5,244.67,244.12,244.12,3630.0
2022-09-06 13:25:00,244.29,244.29,243.65,243.66,1150.0,244.29,244.29,243.65,243.66,1150.0
2022-09-06 13:30:00,243.41,244.19,243.41,243.99,4426.0,243.41,244.19,243.41,243.99,4426.0
2022-09-06 13:35:00,243.54,244.14,243.5,244.14,1400.0,243.54,244.14,243.5,244.14,1400.0
2022-09-06 13:40:00,243.95,243.95,243.42,243.74,1505.0,243.95,243.95,243.42,243.74,1505.0
2022-09-06 13:45:00,243.99,244.45,243.1,243.15,1922.0,243.99,244.45,243.1,243.15,1922.0
2022-09-06 13:50:00,243.01,243.09,242.53,242.93,3323.0,243.01,243.09,242.53,242.93,3323.0
2022-09-06 13:55:00,242.99,243.33,242.8,243.33,800.0,242.99,243.33,242.8,243.33,800.0
2022-09-06 14:00:00,243.34,244.0,243.34,243.69,1848.0,243.34,244.0,243.34,243.69,1848.0
2022-09-06 14:05:00,243.18,243.43,242.9,242.91,4481.0,243.18,243.43,242.9,242.91,4481.0
2022-09-06 14:10:00,243.1,243.98,243.09,243.39,3020.0,243.1,243.98,243.09,243.39,3020.0
2022-09-06 14:15:00,243.76,244.1,243.46,243.7,3503.0,243.76,244.1,243.46,243.7,3503.0
2022-09-06 14:20:00,243.56,243.56,242.78,242.98,3092.0,243.56,243.56,242.78,242.98,3092.0
2022-09-06 14:25:00,243.1,243.2,242.31,242.31,2753.0,243.1,243.2,242.31,242.31,2753.0
2022-09-06 14:30:00,242.63,242.78,241.9,242.22,3458.0,242.63,242.78,241.9,242.22,3458.0
2022-09-06 14:35:00,242.34,242.77,241.78,242.77,7985.0,242.34,242.77,241.78,242.77,7985.0
2022-09-06 14:40:00,242.78,242.78,242.15,242.19,2231.0,242.78,242.78,242.15,242.19,2231.0
2022-09-06 14:45:00,242.23,242.24,241.65,242.0,4210.0,242.23,242.24,241.65,242.0,4210.0
2022-09-06 14:50:00,242.13,242.81,242.05,242.71,7334.0,242.13,242.81,242.05,242.71,7334.0
2022-09-06 14:55:00,242.64,243.31,242.49,242.55,4600.0,242.64,243.31,242.49,242.55,4600.0
2022-09-06 15:00:00,242.83,242.92,241.53,242.08,3296.0,242.83,242.92,241.53,242.08,3296.0
2022-09-06 15:05:00,242.09,242.96,241.86,242.85,8629.0,242.09,242.96,241.86,242.85,8629.0
2022-09-06 15:10:00,243.01,243.68,242.91,243.23,8355.0,243.01,243.68,242.91,243.23,8355.0
2022-09-06 15:15:00,243.23,243.98,243.22,243.36,5350.0,243.23,243.98,243.22,243.36,5350.0
2022-09-06 15:20:00,242.92,243.21,242.12,243.21,5122.0,242.92,243.21,242.12,243.21,5122.0
2022-09-06 15:25:00,243.23,243.41,242.85,242.85,9516.0,243.23,243.41,242.85,242.85,9516.0
2022-09-06 15:30:00,242.69,242.83,242.14,242.6,9834.0,242.69,242.83,242.14,242.6,9834.0
2022-09-06 15:35:00,242.76,242.94,242.2,242.9,7769.0,242.76,242.94,242.2,242.9,7769.0
2022-09-06 15:40:00,242.98,243.8,242.67,243.67,11577.0,242.98,243.8,242.67,243.67,11577.0
2022-09-06 15:45:00,243.49,244.27,243.3,243.91,11909.0,243.49,244.27,243.3,243.91,11909.0
2022-09-06 15:50:00,243.74,243.82,242.91,243.01,15642.0,243.74,243.82,242.91,243.01,15642.0
2022-09-06 15:55:00,243.07,244.0,242.87,243.7,42688.0,243.07,244.0,242.87,243.7,42688.0
2022-09-07 09:30:00,243.44,246.09,241.87,243.61,12911.0,243.44,246.09,241.87,243.61,12911.0
2022-09-07 09:35:00,243.59,246.9,243.59,245.54,4721.0,243.59,246.9,243.59,245.54,4721.0
2022-09-07 09:40:00,246.28,247.85,245.72,245.73,5208.0,246.28,247.85,245.72,245.73,5208.0
2022-09-07 09:45:00,246.98,248.29,245.47,246.06,8307.0,246.98,248.29,245.47,246.06,8307.0
2022-09-07 09:50:00,246.07,246.65,245.55,246.0,3261.0,246.07,246.65,245.55,246.0,3261.0
2022-09-07 09:55:00,246.88,247.09,245.76,245.76,2125.0,246.88,247.09,245.76,245.76,2125.0
2022-09-07 10:00:00,245.59,246.47,245.07,246.26,2541.0,245.59,246.47,245.07,246.26,2541.0
2022-09-07 10:05:00,246.05,246.05,245.28,245.52,3728.0,246.05,246.05,245.28,245.52,3728.0
2022-09-07 10:10:00,245.76,245.76,244.41,244.41,1517.0,245.76,245.76,244.41,244.41,1517.0
2022-09-07 10:15:00,244.22,245.89,244.22,245.44,1000.0,244.22,245.89,244.22,245.44,1000.0
2022-09-07 10:20:00,245.44,246.06,245.44,246.06,11261.0,245.44,246.06,245.44,246.06,11261.0
2022-09-07 10:25:00,245.89,247.07,245.44,246.39,6057.0,245.89,247.07,245.44,246.39,6057.0
2022-09-07 10:30:00,246.77,247.72,246.56,246.56,5946.0,246.77,247.72,246.56,246.56,5946.0
2022-09-07 10:35:00,246.83,247.6,246.63,246.93,6209.0,246.83,247.6,246.63,246.93,6209.0
2022-09-07 10:40:00,246.64,247.13,246.56,247.09,2539.0,246.64,247.13,246.56,247.09,2539.0
2022-09-07 10:45:00,246.98,246.98,246.34,246.56,700.0,246.98,246.98,246.34,246.56,700.0
2022-09-07 10:50:00,246.87,247.58,246.64,247.27,10968.0,246.87,247.58,246.64,247.27,10968.0
2022-09-07 10:55:00,247.42,247.65,246.95,247.58,11745.0,247.42,247.65,246.95,247.58,11745.0
2022-09-07 11:00:00,247.3,248.38,246.96,248.35,1900.0,247.3,248.38,246.96,248.35,1900.0
2022-09-07 11:05:00,248.18,248.66,247.93,248.36,2500.0,248.18,248.66,247.93,248.36,2500.0
2022-09-07 11:10:00,248.35,249.14,248.35,249.14,1600.0,248.35,249.14,248.35,249.14,1600.0
2022-09-07 11:15:00,249.01,249.01,248.11,248.58,5000.0,249.01,249.01,248.11,248.58,5000.0
2022-09-07 11:20:00,248.64,248.86,248.27,248.64,1290.0,248.64,248.86,248.27,248.64,1290.0
2022-09-07 11:25:00,248.67,248.88,248.36,248.36,1400.0,248.67,248.88,248.36,248.36,1400.0
2022-09-07 11:30:00,248.1,248.22,247.93,247.99,700.0,248.1,248.22,247.93,247.99,700.0
2022-09-07 11:35:00,248.26,249.29,248.26,249.29,900.0,248.26,249.29,248.26,249.29,900.0
2022-09-07 11:40:00,249.35,249.77,249.34,249.74,5450.0,249.35,249.77,249.34,249.74,5450.0
2022-09-07 11:45:00,249.75,250.33,249.74,250.28,2008.0,249.75,250.33,249.74,250.28,2008.0
2022-09-07 11:50:00,250.34,250.37,250.08,250.22,1074.0,250.34,250.37,250.08,250.22,1074.0
2022-09-07 11:55:00,250.41,250.96,250.4,250.9,3705.0,250.41,250.96,250.4,250.9,3705.0
2022-09-07 12:00:00,251.09,251.58,250.42,251.05,3629.0,251.09,251.58,250.42,251.05,3629.0
2022-09-07 12:05:00,250.9,251.9,250.63,251.52,3189.0,250.9,251.9,250.63,251.52,3189.0
2022-09-07 12:10:00,251.73,252.2,251.37,252.2,2874.0,251.73,252.2,251.37,252.2,2874.0
2022-09-07 12:15:00,252.21,252.21,251.73,251.93,2800.0,252.21,252.21,251.73,251.93,2800.0
2022-09-07 12:20:00,251.68,252.14,251.49,251.78,4110.0,251.68,252.14,251.49,251.78,4110.0
2022-09-07 12:25:00,251.93,252.45,251.93,252.45,800.0,251.93,252.45,251.93,252.45,800.0
2022-09-07 12:30:00,252.45,252.69,252.05,252.69,2700.0,252.45,252.69,252.05,252.69,2700.0
2022-09-07 12:35:00,252.58,252.86,251.96,252.86,5630.0,252.58,252.86,251.96,252.86,5630.0
2022-09-07 12:40:00,253.23,253.99,253.14,253.98,3840.0,253.23,253.99,253.14,253.98,3840.0
2022-09-07 12:45:00,253.93,253.97,252.89,253.43,14083.0,253.93,253.97,252.89,253.43,14083.0
2022-09-07 12:50:00,253.41,253.42,252.05,252.38,4789.0,253.41,253.42,252.05,252.38,4789.0
2022-09-07 12:55:00,252.18,252.86,251.7,252.68,5737.0,252.18,252.86,251.7,252.68,5737.0
2022-09-07 13:00:00,252.7,252.96,252.44,252.49,7828.0,252.7,252.96,252.44,252.49,7828.0
2022-09-07 13:05:00,252.79,252.91,252.61,252.91,1400.0,252.79,252.91,252.61,252.91,1400.0
2022-09-07 13:10:00,252.52,252.52,252.27,252.44,823.0,252.52,252.52,252.27,252.44,823.0
2022-09-07 13:15:00,252.29,252.3,251.97,251.98,4195.0,252.29,252.3,251.97,251.98,4195.0
2022-09-07 13:20:00,251.93,252.52,251.93,252.22,3645.0,251.93,252.52,251.93,252.22,3645.0
2022-09-07 13:25:00,252.14,252.29,252.11,252.29,701.0,252.14,252.29,252.11,252.29,701.0
2022-09-07 13:30:00,252.53,252.69,252.4,252.64,1212.0,252.53,252.69,252.4,252.64,1212.0
2022-09-07 13:35:00,252.46,253.0,252.46,253.0,1395.0,252.46,253.0,252.46,253.0,1395.0
2022-09-07 13:40:00,252.84,253.58,252.84,253.58,500.0,252.84,253.58,252.84,253.58,500.0
2022-09-07 13:45:00,253.54,254.43,253.39,254.43,3198.0,253.54,254.43,253.39,254.43,3198.0
2022-09-07 13:50:00,254.53,254.56,254.07,254.15,2883.0,254.53,254.56,254.07,254.15,2883.0
2022-09-07 13:55:00,253.86,254.2,253.84,254.2,1445.0,253.86,254.2,253.84,254.2,1445.0
2022-09-07 14:00:00,254.22,255.5,254.14,255.48,5024.0,254.22,255.5,254.14,255.48,5024.0
2022-09-07 14:05:00,255.43,255.43,254.69,254.69,2157.0,255.43,255.43,254.69,254.69,2157.0
2022-09-07 14:10:00,254.76,254.94,254.58,254.58,1100.0,254.76,254.94,254.58,254.58,1100.0
2022-09-07 14:15:00,254.84,254.84,253.79,253.79,1646.0,254.84,254.84,253.79,253.79,1646.0
2022-09-07 14:20:00,254.1,254.25,253.96,254.08,3002.0,254.1,254.25,253.96,254.08,3002.0
2022-09-07 14:25:00,254.06,254.21,253.67,254.21,1927.0,254.06,254.21,253.67,254.21,1927.0
2022-09-07 14:30:00,254.5,254.96,254.39,254.83,2500.0,254.5,254.96,254.39,254.83,2500.0
2022-09-07 14:35:00,254.68,255.1,254.66,254.81,1542.0,254.68,255.1,254.66,254.81,1542.0
2022-09-07 14:40:00,254.77,255.21,254.58,254.95,2375.0,254.77,255.21,254.58,254.95,2375.0
2022-09-07 14:45:00,254.88,255.27,254.86,255.27,1100.0,254.88,255.27,254.86,255.27,1100.0
2022-09-07 14:50:00,255.41,256.34,255.36,256.21,6168.0,255.41,256.34,255.36,256.21,6168.0
2022-09-07 14:55:00,256.25,256.26,255.85,256.22,1234.0,256.25,256.26,255.85,256.22,1234.0
2022-09-07 15:00:00,256.17,256.32,256.08,256.25,2300.0,256.17,256.32,256.08,256.25,2300.0
2022-09-07 15:05:00,256.13,256.65,256.11,256.37,9169.0,256.13,256.65,256.11,256.37,9169.0
2022-09-07 15:10:00,256.35,256.95,256.31,256.87,7761.0,256.35,256.95,256.31,256.87,7761.0
2022-09-07 15:15:00,256.87,257.57,256.84,256.84,16594.0,256.87,257.57,256.84,256.84,16594.0
2022-09-07 15:20:00,256.77,257.12,256.44,256.44,3999.0,256.77,257.12,256.44,256.44,3999.0
2022-09-07 15:25:00,256.42,256.99,256.31,256.95,5591.0,256.42,256.99,256.31,256.95,5591.0
2022-09-07 15:30:00,257.21,257.58,256.78,257.58,8381.0,257.21,257.58,256.78,257.58,8381.0
2022-09-07 15:35:00,257.68,257.68,256.78,257.0,7378.0,257.68,257.68,256.78,257.0,7378.0
2022-09-07 15:40:00,256.99,257.4,256.77,257.17,7924.0,256.99,257.4,256.77,257.17,7924.0
2022-09-07 15:45:00,257.16,258.17,257.16,258.03,20924.0,257.16,258.17,257.16,258.03,20924.0
2022-09-07 15:50:00,257.88,257.88,256.73,257.67,21080.0,257.88,257.88,256.73,257.67,21080.0
2022-09-07 15:55:00,257.81,258.15,257.46,258.08,57193.0,257.81,258.15,257.46,258.08,57193.0
2022-09-08 09:30:00,251.46,253.62,251.45,252.14,10711.0,251.46,253.62,251.45,252.14,10711.0
2022-09-08 09:35:00,252.09,252.18,250.0,251.05,12285.0,252.09,252.18,250.0,251.05,12285.0
2022-09-08 09:40:00,251.69,256.27,251.23,255.04,14135.0,251.69,256.27,251.23,255.04,14135.0
2022-09-08 09:45:00,255.04,256.87,254.53,256.68,6893.0,255.04,256.87,254.53,256.68,6893.0
2022-09-08 09:50:00,256.68,259.52,255.55,258.63,11839.0,256.68,259.52,255.55,258.63,11839.0
2022-09-08 09:55:00,259.06,259.5,256.87,256.87,11834.0,259.06,259.5,256.87,256.87,11834.0
2022-09-08 10:00:00,258.05,258.35,254.83,255.1,6163.0,258.05,258.35,254.83,255.1,6163.0
2022-09-08 10:05:00,255.37,257.07,255.08,257.07,7186.0,255.37,257.07,255.08,257.07,7186.0
2022-09-08 10:10:00,256.68,256.78,255.36,255.89,2980.0,256.68,256.78,255.36,255.89,2980.0
2022-09-08 10:15:00,255.96,259.0,255.8,259.0,3754.0,255.96,259.0,255.8,259.0,3754.0
2022-09-08 10:20:00,259.0,259.28,257.18,257.18,2000.0,259.0,259.28,257.18,257.18,2000.0
2022-09-08 10:25:00,257.1,257.53,256.69,257.31,5848.0,257.1,257.53,256.69,257.31,5848.0
2022-09-08 10:30:00,256.95,258.02,256.94,257.97,2500.0,256.95,258.02,256.94,257.97,2500.0
2022-09-08 10:35:00,257.69,259.4,257.61,259.4,3441.0,257.69,259.4,257.61,259.4,3441.0
2022-09-08 10:40:00,259.35,259.36,258.67,259.04,2383.0,259.35,259.36,258.67,259.04,2383.0
2022-09-08 10:45:00,259.0,259.07,258.66,259.05,1851.0,259.0,259.07,258.66,259.05,1851.0
2022-09-08 10:50:00,258.81,258.84,257.8,258.47,2459.0,258.81,258.84,257.8,258.47,2459.0
2022-09-08 10:55:00,258.36,259.39,258.09,259.26,2641.0,258.36,259.39,258.09,259.26,2641.0
2022-09-08 11:00:00,259.3,260.16,258.89,258.89,5083.0,259.3,260.16,258.89,258.89,5083.0
2022-09-08 11:05:00,259.06,259.52,258.9,259.52,1600.0,259.06,259.52,258.9,259.52,1600.0
2022-09-08 11:10:00,259.28,259.4,258.9,259.4,2410.0,259.28,259.4,258.9,259.4,2410.0
2022-09-08 11:15:00,259.0,259.53,258.8,258.8,2850.0,259.0,259.53,258.8,258.8,2850.0
2022-09-08 11:20:00,258.8,259.36,258.7,259.1,2890.0,258.8,259.36,258.7,259.1,2890.0
2022-09-08 11:25:00,259.3,259.78,259.23,259.77,3007.0,259.3,259.78,259.23,259.77,3007.0
2022-09-08 11:30:00,259.54,259.67,258.89,259.3,8468.0,259.54,259.67,258.89,259.3,8468.0
2022-09-08 11:35:00,259.5,260.13,259.5,259.72,4245.0,259.5,260.13,259.5,259.72,4245.0
2022-09-08 11:40:00,259.71,259.71,258.74,259.68,1400.0,259.71,259.71,258.74,259.68,1400.0
2022-09-08 11:45:00,259.4,259.69,259.17,259.17,2009.0,259.4,259.69,259.17,259.17,2009.0
2022-09-08 11:50:00,259.37,260.76,259.36,260.41,3604.0,259.37,260.76,259.36,260.41,3604.0
2022-09-08 11:55:00,260.41,260.59,259.66,259.81,4820.0,260.41,260.59,259.66,259.81,4820.0
2022-09-08 12:00:00,259.6,259.61,257.58,257.97,6254.0,259.6,259.61,257.58,257.97,6254.0
2022-09-08 12:05:00,257.9,257.9,256.99,257.0,8798.0,257.9,257.9,256.99,257.0,8798.0
2022-09-08 12:10:00,257.0,257.61,256.24,256.91,4068.0,257.0,257.61,256.24,256.91,4068.0
2022-09-08 12:15:00,256.9,258.62,256.61,258.01,4425.0,256.9,258.62,256.61,258.01,4425.0
2022-09-08 12:20:00,257.95,258.23,257.0,257.28,4673.0,257.95,258.23,257.0,257.28,4673.0
2022-09-08 12:25:00,257.38,257.79,257.29,257.5,1500.0,257.38,257.79,257.29,257.5,1500.0
2022-09-08 12:30:00,257.67,258.29,257.66,258.02,1524.0,257.67,258.29,257.66,258.02,1524.0
2022-09-08 12:35:00,257.95,259.14,257.94,258.8,2700.0,257.95,259.14,257.94,258.8,2700.0
2022-09-08 12:40:00,258.57,259.33,258.14,259.3,3400.0,258.57,259.33,258.14,259.3,3400.0
2022-09-08 12:45:00,258.61,259.37,258.56,258.74,1926.0,258.61,259.37,258.56,258.74,1926.0
2022-09-08 12:50:00,259.07,259.39,259.07,259.09,1100.0,259.07,259.39,259.07,259.09,1100.0
2022-09-08 12:55:00,258.87,259.33,258.87,259.32,1215.0,258.87,259.33,258.87,259.32,1215.0
2022-09-08 13:00:00,259.26,259.69,258.45,258.45,4655.0,259.26,259.69,258.45,258.45,4655.0
2022-09-08 13:05:00,258.65,258.89,258.42,258.65,1021.0,258.65,258.89,258.42,258.65,1021.0
2022-09-08 13:10:00,258.84,260.41,258.84,259.68,3235.0,258.84,260.41,258.84,259.68,3235.0
2022-09-08 13:15:00,259.49,259.63,259.2,259.47,1625.0,259.49,259.63,259.2,259.47,1625.0
2022-09-08 13:20:00,259.63,260.06,259.54,260.06,5219.0,259.63,260.06,259.54,260.06,5219.0
2022-09-08 13:25:00,260.18,260.37,259.47,259.91,2917.0,260.18,260.37,259.47,259.91,2917.0
2022-09-08 13:30:00,259.88,259.88,259.35,259.58,900.0,259.88,259.88,259.35,259.58,900.0
2022-09-08 13:35:00,259.66,260.25,259.66,259.85,1614.0,259.66,260.25,259.66,259.85,1614.0
2022-09-08 13:40:00,259.96,260.53,259.96,260.42,3768.0,259.96,260.53,259.96,260.42,3768.0
2022-09-08 13:45:00,260.66,260.66,260.1,260.48,1062.0,260.66,260.66,260.1,260.48,1062.0
2022-09-08 13:50:00,260.49,261.22,260.4,260.83,9941.0,260.49,261.22,260.4,260.83,9941.0
2022-09-08 13:55:00,260.97,260.97,259.37,260.46,7089.0,260.97,260.97,259.37,260.46,7089.0
2022-09-08 14:00:00,260.51,262.09,260.51,260.61,13381.0,260.51,262.09,260.51,260.61,13381.0
2022-09-08 14:05:00,261.09,261.18,260.75,260.95,2800.0,261.09,261.18,260.75,260.95,2800.0
2022-09-08 14:10:00,261.13,261.52,260.83,260.96,6761.0,261.13,261.52,260.83,260.96,6761.0
2022-09-08 14:15:00,260.76,261.49,260.75,261.49,3927.0,260.76,261.49,260.75,261.49,3927.0
2022-09-08 14:20:00,261.35,261.47,261.15,261.47,1788.0,261.35,261.47,261.15,261.47,1788.0
2022-09-08 14:25:00,261.36,262.12,261.18,261.72,5937.0,261.36,262.12,261.18,261.72,5937.0
2022-09-08 14:30:00,262.03,262.33,261.58,261.65,6816.0,262.03,262.33,261.58,261.65,6816.0
2022-09-08 14:35:00,261.57,262.08,261.57,261.74,6625.0,261.57,262.08,261.57,261.74,6625.0
2022-09-08 14:40:00,261.74,262.1,260.52,261.12,5902.0,261.74,262.1,260.52,261.12,5902.0
2022-09-08 14:45:00,261.01,261.07,259.57,260.01,14479.0,261.01,261.07,259.57,260.01,14479.0
2022-09-08 14:50:00,259.94,260.48,259.38,260.29,14010.0,259.94,260.48,259.38,260.29,14010.0
2022-09-08 14:55:00,260.08,261.23,259.92,261.0,12299.0,260.08,261.23,259.92,261.0,12299.0
2022-09-08 15:00:00,261.01,261.04,259.93,260.64,6898.0,261.01,261.04,259.93,260.64,6898.0
2022-09-08 15:05:00,260.55,260.93,260.55,260.88,12236.0,260.55,260.93,260.55,260.88,12236.0
2022-09-08 15:10:00,260.93,261.62,260.37,261.44,9032.0,260.93,261.62,260.37,261.44,9032.0
2022-09-08 15:15:00,261.45,261.91,261.25,261.91,5752.0,261.45,261.91,261.25,261.91,5752.0
2022-09-08 15:20:00,262.05,262.86,261.61,262.72,10473.0,262.05,262.86,261.61,262.72,10473.0
2022-09-08 15:25:00,262.73,263.6,262.39,262.53,67800.0,262.73,263.6,262.39,262.53,67800.0
2022-09-08 15:30:00,262.65,263.15,262.0,262.43,15273.0,262.65,263.15,262.0,262.43,15273.0
2022-09-08 15:35:00,262.43,262.9,262.05,262.72,20703.0,262.43,262.9,262.05,262.72,20703.0
2022-09-08 15:40:00,262.61,262.79,261.62,262.31,33311.0,262.61,262.79,261.62,262.31,33311.0
2022-09-08 15:45:00,262.33,263.0,262.03,262.36,19727.0,262.33,263.0,262.03,262.36,19727.0
2022-09-08 15:50:00,262.5,262.77,261.66,262.4,39458.0,262.5,262.77,261.66,262.4,39458.0
2022-09-08 15:55:00,262.22,262.82,261.73,262.02,70354.0,262.22,262.82,261.73,262.02,70354.0
2022-09-09 09:30:00,265.59,268.0,263.99,266.43,63137.0,265.59,268.0,263.99,266.43,63137.0
2022-09-09 09:35:00,267.03,269.88,265.9,267.31,40432.0,267.03,269.88,265.9,267.31,40432.0
2022-09-09 09:40:00,268.0,272.77,266.68,270.76,52083.0,268.0,272.77,266.68,270.76,52083.0
2022-09-09 09:45:00,270.23,271.94,268.35,270.81,40032.0,270.23,271.94,268.35,270.81,40032.0
2022-09-09 09:50:00,271.02,271.02,269.04,269.83,16675.0,271.02,271.02,269.04,269.83,16675.0
2022-09-09 09:55:00,270.03,271.67,269.22,271.5,23098.0,270.03,271.67,269.22,271.5,23098.0
2022-09-09 10:00:00,271.31,273.49,271.23,273.06,17064.0,271.31,273.49,271.23,273.06,17064.0
2022-09-09 10:05:00,273.0,274.56,272.88,274.49,14005.0,273.0,274.56,272.88,274.49,14005.0
2022-09-09 10:10:00,274.3,276.66,273.75,276.66,22153.0,274.3,276.66,273.75,276.66,22153.0
2022-09-09 10:15:00,276.61,278.41,276.61,276.63,24176.0,276.61,278.41,276.61,276.63,24176.0
2022-09-09 10:20:00,277.18,277.18,274.48,274.91,15716.0,277.18,277.18,274.48,274.91,15716.0
2022-09-09 10:25:00,275.06,277.41,274.58,277.08,11981.0,275.06,277.41,274.58,277.08,11981.0
2022-09-09 10:30:00,276.94,279.19,276.13,278.43,26702.0,276.94,279.19,276.13,278.43,26702.0
2022-09-09 10:35:00,278.45,278.85,277.53,278.03,14292.0,278.45,278.85,277.53,278.03,14292.0
2022-09-09 10:40:00,278.26,279.97,277.82,278.57,14960.0,278.26,279.97,277.82,278.57,14960.0
2022-09-09 10:45:00,278.71,279.18,277.34,278.07,8918.0,278.71,279.18,277.34,278.07,8918.0
2022-09-09 10:50:00,278.3,278.56,276.39,277.16,11676.0,278.3,278.56,276.39,277.16,11676.0
2022-09-09 10:55:00,277.17,277.97,276.15,276.29,9218.0,277.17,277.97,276.15,276.29,9218.0
2022-09-09 11:00:00,276.43,276.43,273.02,273.38,25579.0,276.43,276.43,273.02,273.38,25579.0
2022-09-09 11:05:00,273.42,273.72,268.33,269.28,36126.0,273.42,273.72,268.33,269.28,36126.0
2022-09-09 11:10:00,269.5,271.01,268.06,269.55,28540.0,269.5,271.01,268.06,269.55,28540.0
2022-09-09 11:15:00,269.55,271.6,269.09,270.54,21911.0,269.55,271.6,269.09,270.54,21911.0
2022-09-09 11:20:00,270.62,272.47,270.03,272.34,35111.0,270.62,272.47,270.03,272.34,35111.0
2022-09-09 11:25:00,271.88,272.62,271.73,272.3,7413.0,271.88,272.62,271.73,272.3,7413.0
2022-09-09 11:30:00,272.41,272.7,270.84,271.85,9581.0,272.41,272.7,270.84,271.85,9581.0
2022-09-09 11:35:00,271.49,272.71,271.28,271.82,10907.0,271.49,272.71,271.28,271.82,10907.0
2022-09-09 11:40:00,272.19,272.51,270.85,270.85,9182.0,272.19,272.51,270.85,270.85,9182.0
2022-09-09 11:45:00,271.07,271.67,270.03,271.05,15105.0,271.07,271.67,270.03,271.05,15105.0
2022-09-09 11:50:00,271.0,271.72,270.62,271.71,9921.0,271.0,271.72,270.62,271.71,9921.0
2022-09-09 11:55:00,271.94,273.93,271.55,273.06,23677.0,271.94,273.93,271.55,273.06,23677.0
2022-09-09 12:00:00,272.88,273.26,271.75,272.6,7355.0,272.88,273.26,271.75,272.6,7355.0
2022-09-09 12:05:00,272.3,272.81,271.66,272.74,8088.0,272.3,272.81,271.66,272.74,8088.0
2022-09-09 12:10:00,272.82,273.9,272.68,273.65,16096.0,272.82,273.9,272.68,273.65,16096.0
2022-09-09 12:15:00,273.4,273.45,272.3,273.01,3882.0,273.4,273.45,272.3,273.01,3882.0
2022-09-09 12:20:00,273.31,273.86,271.75,272.27,22293.0,273.31,273.86,271.75,272.27,22293.0
2022-09-09 12:25:00,271.86,273.08,271.86,273.06,4750.0,271.86,273.08,271.86,273.06,4750.0
2022-09-09 12:30:00,273.45,274.53,272.93,274.4,9368.0,273.45,274.53,272.93,274.4,9368.0
2022-09-09 12:35:00,274.34,275.58,274.27,275.45,11534.0,274.34,275.58,274.27,275.45,11534.0
2022-09-09 12:40:00,275.53,277.29,275.37,277.0,35297.0,275.53,277.29,275.37,277.0,35297.0
2022-09-09 12:45:00,277.07,277.5,276.18,277.07,7147.0,277.07,277.5,276.18,277.07,7147.0
2022-09-09 12:50:00,277.2,277.42,276.95,277.0,4954.0,277.2,277.42,276.95,277.0,4954.0
2022-09-09 12:55:00,276.95,277.0,275.33,275.8,6941.0,276.95,277.0,275.33,275.8,6941.0
2022-09-09 13:00:00,275.81,275.98,275.03,275.3,5202.0,275.81,275.98,275.03,275.3,5202.0
2022-09-09 13:05:00,275.58,276.22,275.35,276.13,4912.0,275.58,276.22,275.35,276.13,4912.0
2022-09-09 13:10:00,276.13,276.45,275.84,276.4,1930.0,276.13,276.45,275.84,276.4,1930.0
2022-09-09 13:15:00,276.53,277.45,276.53,277.31,6110.0,276.53,277.45,276.53,277.31,6110.0
2022-09-09 13:20:00,277.26,277.8,277.01,277.8,7824.0,277.26,277.8,277.01,277.8,7824.0
2022-09-09 13:25:00,277.65,278.3,277.57,277.59,8627.0,277.65,278.3,277.57,277.59,8627.0
2022-09-09 13:30:00,277.64,277.77,277.44,277.74,1589.0,277.64,277.77,277.44,277.74,1589.0
2022-09-09 13:35:00,277.73,277.78,275.65,275.65,6072.0,277.73,277.78,275.65,275.65,6072.0
2022-09-09 13:40:00,275.6,276.3,275.49,276.02,3636.0,275.6,276.3,275.49,276.02,3636.0
2022-09-09 13:45:00,275.87,275.87,274.85,275.18,6192.0,275.87,275.87,274.85,275.18,6192.0
2022-09-09 13:50:00,275.15,275.69,274.96,275.69,3700.0,275.15,275.69,274.96,275.69,3700.0
2022-09-09 13:55:00,275.49,275.7,274.84,275.36,4000.0,275.49,275.7,274.84,275.36,4000.0
2022-09-09 14:00:00,275.09,275.09,274.82,274.94,3645.0,275.09,275.09,274.82,274.94,3645.0
2022-09-09 14:05:00,275.0,275.4,274.87,275.17,7257.0,275.0,275.4,274.87,275.17,7257.0
2022-09-09 14:10:00,274.99,276.22,274.8,276.22,4623.0,274.99,276.22,274.8,276.22,4623.0
2022-09-09 14:15:00,276.88,277.07,275.63,276.09,12932.0,276.88,277.07,275.63,276.09,12932.0
2022-09-09 14:20:00,276.14,276.87,276.0,276.86,2400.0,276.14,276.87,276.0,276.86,2400.0
2022-09-09 14:25:00,276.6,277.05,276.6,276.72,2453.0,276.6,277.05,276.6,276.72,2453.0
2022-09-09 14:30:00,276.67,276.86,276.01,276.14,5886.0,276.67,276.86,276.01,276.14,5886.0
2022-09-09 14:35:00,275.84,276.5,275.46,276.36,6869.0,275.84,276.5,275.46,276.36,6869.0
2022-09-09 14:40:00,276.38,276.56,274.93,275.3,8206.0,276.38,276.56,274.93,275.3,8206.0
2022-09-09 14:45:00,275.23,275.35,274.3,275.08,13690.0,275.23,275.35,274.3,275.08,13690.0
2022-09-09 14:50:00,275.08,275.35,274.87,275.35,7212.0,275.08,275.35,274.87,275.35,7212.0
2022-09-09 14:55:00,275.19,276.96,275.16,276.58,13209.0,275.19,276.96,275.16,276.58,13209.0
2022-09-09 15:00:00,276.57,277.49,276.52,277.32,5930.0,276.57,277.49,276.52,277.32,5930.0
2022-09-09 15:05:00,277.21,277.5,276.78,277.32,9771.0,277.21,277.5,276.78,277.32,9771.0
2022-09-09 15:10:00,277.4,277.62,276.46,277.07,8827.0,277.4,277.62,276.46,277.07,8827.0
2022-09-09 15:15:00,277.06,277.22,276.54,276.54,2876.0,277.06,277.22,276.54,276.54,2876.0
2022-09-09 15:20:00,276.56,276.59,276.08,276.43,6260.0,276.56,276.59,276.08,276.43,6260.0
2022-09-09 15:25:00,276.58,276.58,275.52,275.59,7585.0,276.58,276.58,275.52,275.59,7585.0
2022-09-09 15:30:00,275.68,276.3,275.33,275.76,14863.0,275.68,276.3,275.33,275.76,14863.0
2022-09-09 15:35:00,275.95,275.95,274.93,275.45,10291.0,275.95,275.95,274.93,275.45,10291.0
2022-09-09 15:40:00,275.68,275.73,274.78,274.98,22468.0,275.68,275.73,274.78,274.98,22468.0
2022-09-09 15:45:00,274.82,274.93,274.23,274.38,16934.0,274.82,274.93,274.23,274.38,16934.0
2022-09-09 15:50:00,274.35,274.7,274.01,274.45,32908.0,274.35,274.7,274.01,274.45,32908.0
2022-09-09 15:55:00,274.46,274.46,273.44,273.48,64507.0,274.46,274.46,273.44,273.48,64507.0
2022-09-12 09:30:00,274.01,283.32,274.01,281.03,21543.0,274.01,283.32,274.01,281.03,21543.0
2022-09-12 09:35:00,280.0,281.57,277.93,281.57,10020.0,280.0,281.57,277.93,281.57,10020.0
2022-09-12 09:40:00,281.18,283.74,281.17,282.69,12509.0,281.18,283.74,281.17,282.69,12509.0
2022-09-12 09:45:00,282.83,283.81,281.73,283.22,6695.0,282.83,283.81,281.73,283.22,6695.0
2022-09-12 09:50:00,283.61,289.07,283.53,288.43,21278.0,283.61,289.07,283.53,288.43,21278.0
2022-09-12 09:55:00,288.38,288.4,285.42,285.44,10029.0,288.38,288.4,285.42,285.44,10029.0
2022-09-12 10:00:00,285.5,287.41,285.01,285.42,14624.0,285.5,287.41,285.01,285.42,14624.0
2022-09-12 10:05:00,285.73,286.06,284.18,285.23,5877.0,285.73,286.06,284.18,285.23,5877.0
2022-09-12 10:10:00,284.89,285.72,283.46,284.31,9330.0,284.89,285.72,283.46,284.31,9330.0
2022-09-12 10:15:00,284.95,287.15,284.95,286.77,2833.0,284.95,287.15,284.95,286.77,2833.0
2022-09-12 10:20:00,286.53,286.68,284.79,285.86,4306.0,286.53,286.68,284.79,285.86,4306.0
2022-09-12 10:25:00,285.29,285.76,284.94,285.24,2249.0,285.29,285.76,284.94,285.24,2249.0
2022-09-12 10:30:00,285.26,285.91,283.44,284.5,4280.0,285.26,285.91,283.44,284.5,4280.0
2022-09-12 10:35:00,284.81,285.0,283.75,283.86,3050.0,284.81,285.0,283.75,283.86,3050.0
2022-09-12 10:40:00,283.74,283.78,280.99,281.13,4564.0,283.74,283.78,280.99,281.13,4564.0
2022-09-12 10:45:00,281.04,282.37,281.04,281.67,3500.0,281.04,282.37,281.04,281.67,3500.0
2022-09-12 10:50:00,281.9,282.12,279.46,279.7,8509.0,281.9,282.12,279.46,279.7,8509.0
2022-09-12 10:55:00,279.96,280.63,278.03,278.82,9794.0,279.96,280.63,278.03,278.82,9794.0
2022-09-12 11:00:00,278.26,279.1,277.38,277.52,14598.0,278.26,279.1,277.38,277.52,14598.0
2022-09-12 11:05:00,277.79,278.43,277.0,277.58,5015.0,277.79,278.43,277.0,277.58,5015.0
2022-09-12 11:10:00,277.7,278.14,277.11,277.5,5124.0,277.7,278.14,277.11,277.5,5124.0
2022-09-12 11:15:00,278.03,278.49,277.4,278.03,7713.0,278.03,278.49,277.4,278.03,7713.0
2022-09-12 11:20:00,278.4,279.99,278.33,279.99,4867.0,278.4,279.99,278.33,279.99,4867.0
2022-09-12 11:25:00,279.99,280.76,279.85,280.56,1973.0,279.99,280.76,279.85,280.56,1973.0
2022-09-12 11:30:00,280.37,280.92,280.2,280.71,3200.0,280.37,280.92,280.2,280.71,3200.0
2022-09-12 11:35:00,279.79,280.55,279.4,280.01,2041.0,279.79,280.55,279.4,280.01,2041.0
2022-09-12 11:40:00,280.04,280.61,279.7,279.94,1300.0,280.04,280.61,279.7,279.94,1300.0
2022-09-12 11:45:00,280.01,280.01,278.54,278.75,2200.0,280.01,280.01,278.54,278.75,2200.0
2022-09-12 11:50:00,279.25,279.54,278.49,278.5,2427.0,279.25,279.54,278.49,278.5,2427.0
2022-09-12 11:55:00,278.04,278.47,277.55,278.45,1625.0,278.04,278.47,277.55,278.45,1625.0
2022-09-12 12:00:00,278.51,279.28,278.46,278.97,2100.0,278.51,279.28,278.46,278.97,2100.0
2022-09-12 12:05:00,279.35,279.35,278.08,278.09,2890.0,279.35,279.35,278.08,278.09,2890.0
2022-09-12 12:10:00,277.65,278.5,277.56,278.49,2427.0,277.65,278.5,277.56,278.49,2427.0
2022-09-12 12:15:00,278.62,278.62,277.55,278.06,2800.0,278.62,278.62,277.55,278.06,2800.0
2022-09-12 12:20:00,277.65,278.87,277.65,278.87,3314.0,277.65,278.87,277.65,278.87,3314.0
2022-09-12 12:25:00,278.48,279.34,277.95,278.28,9707.0,278.48,279.34,277.95,278.28,9707.0
2022-09-12 12:30:00,278.28,278.88,278.01,278.88,1792.0,278.28,278.88,278.01,278.88,1792.0
2022-09-12 12:35:00,279.09,279.86,278.64,279.85,4278.0,279.09,279.86,278.64,279.85,4278.0
2022-09-12 12:40:00,279.65,280.0,279.48,279.97,3128.0,279.65,280.0,279.48,279.97,3128.0
2022-09-12 12:45:00,279.89,280.11,279.2,279.91,6251.0,279.89,280.11,279.2,279.91,6251.0
2022-09-12 12:50:00,280.02,280.25,279.67,280.18,2010.0,280.02,280.25,279.67,280.18,2010.0
2022-09-12 12:55:00,280.34,280.8,280.14,280.56,4417.0,280.34,280.8,280.14,280.56,4417.0
2022-09-12 13:00:00,280.53,280.68,278.83,278.92,4841.0,280.53,280.68,278.83,278.92,4841.0
2022-09-12 13:05:00,278.92,279.75,278.64,279.75,5062.0,278.92,279.75,278.64,279.75,5062.0
2022-09-12 13:10:00,279.86,280.21,279.39,280.21,7979.0,279.86,280.21,279.39,280.21,7979.0
2022-09-12 13:15:00,280.35,280.9,280.16,280.58,3999.0,280.35,280.9,280.16,280.58,3999.0
2022-09-12 13:20:00,280.56,280.98,280.3,280.39,1850.0,280.56,280.98,280.3,280.39,1850.0
2022-09-12 13:25:00,280.26,280.26,279.61,280.04,3543.0,280.26,280.26,279.61,280.04,3543.0
2022-09-12 13:30:00,279.9,280.01,279.09,279.42,3097.0,279.9,280.01,279.09,279.42,3097.0
2022-09-12 13:35:00,279.25,279.25,278.76,278.76,600.0,279.25,279.25,278.76,278.76,600.0
2022-09-12 13:40:00,278.97,278.97,278.19,278.19,2300.0,278.97,278.97,278.19,278.19,2300.0
2022-09-12 13:45:00,278.12,279.03,278.11,279.03,2350.0,278.12,279.03,278.11,279.03,2350.0
2022-09-12 13:50:00,279.03,279.11,278.59,279.11,1914.0,279.03,279.11,278.59,279.11,1914.0
2022-09-12 13:55:00,279.53,279.64,279.19,279.6,1300.0,279.53,279.64,279.19,279.6,1300.0
2022-09-12 14:00:00,279.44,279.45,278.73,278.74,6400.0,279.44,279.45,278.73,278.74,6400.0
2022-09-12 14:05:00,278.75,279.02,277.44,277.59,4755.0,278.75,279.02,277.44,277.59,4755.0
2022-09-12 14:10:00,277.27,277.76,277.11,277.76,6799.0,277.27,277.76,277.11,277.76,6799.0
2022-09-12 14:15:00,278.17,278.19,277.38,277.39,2843.0,278.17,278.19,277.38,277.39,2843.0
2022-09-12 14:20:00,277.63,279.06,277.37,279.06,2899.0,277.63,279.06,277.37,279.06,2899.0
2022-09-12 14:25:00,279.05,279.46,278.72,279.19,4319.0,279.05,279.46,278.72,279.19,4319.0
2022-09-12 14:30:00,279.06,279.64,278.97,279.32,4706.0,279.06,279.64,278.97,279.32,4706.0
2022-09-12 14:35:00,279.22,279.89,279.21,279.72,3821.0,279.22,279.89,279.21,279.72,3821.0
2022-09-12 14:40:00,279.88,279.9,279.04,279.29,6220.0,279.88,279.9,279.04,279.29,6220.0
2022-09-12 14:45:00,279.26,279.47,279.2,279.4,3502.0,279.26,279.47,279.2,279.4,3502.0
2022-09-12 14:50:00,279.4,279.67,279.05,279.05,3947.0,279.4,279.67,279.05,279.05,3947.0
2022-09-12 14:55:00,279.18,279.55,278.96,279.06,1642.0,279.18,279.55,278.96,279.06,1642.0
2022-09-12 15:00:00,279.07,279.26,277.91,278.14,3788.0,279.07,279.26,277.91,278.14,3788.0
2022-09-12 15:05:00,278.6,279.18,278.36,279.18,2510.0,278.6,279.18,278.36,279.18,2510.0
2022-09-12 15:10:00,279.38,279.42,279.09,279.42,2600.0,279.38,279.42,279.09,279.42,2600.0
2022-09-12 15:15:00,279.26,279.27,278.75,278.98,2325.0,279.26,279.27,278.75,278.98,2325.0
2022-09-12 15:20:00,279.15,279.58,278.98,279.17,5711.0,279.15,279.58,278.98,279.17,5711.0
2022-09-12 15:25:00,278.96,279.11,278.82,278.9,4972.0,278.96,279.11,278.82,278.9,4972.0
2022-09-12 15:30:00,278.92,278.97,277.21,277.49,9921.0,278.92,278.97,277.21,277.49,9921.0
2022-09-12 15:35:00,277.53,278.13,277.53,277.84,5262.0,277.53,278.13,277.53,277.84,5262.0
2022-09-12 15:40:00,277.77,278.3,277.67,278.28,7855.0,277.77,278.3,277.67,278.28,7855.0
2022-09-12 15:45:00,278.27,278.64,278.02,278.59,15974.0,278.27,278.64,278.02,278.59,15974.0
2022-09-12 15:50:00,278.55,278.75,277.66,277.97,24789.0,278.55,278.75,277.66,277.97,24789.0
2022-09-12 15:55:00,278.05,278.25,277.6,277.62,35290.0,278.05,278.25,277.6,277.62,35290.0
2022-09-13 09:30:00,265.39,266.99,264.5,266.49,13893.0,265.39,266.99,264.5,266.49,13893.0
2022-09-13 09:35:00,265.63,265.98,263.83,264.9,10220.0,265.63,265.98,263.83,264.9,10220.0
2022-09-13 09:40:00,265.36,267.05,264.5,265.92,4650.0,265.36,267.05,264.5,265.92,4650.0
2022-09-13 09:45:00,266.49,267.52,265.78,267.52,2174.0,266.49,267.52,265.78,267.52,2174.0
2022-09-13 09:50:00,266.88,269.36,266.88,269.36,3234.0,266.88,269.36,266.88,269.36,3234.0
2022-09-13 09:55:00,270.0,270.0,267.02,268.19,13674.0,270.0,270.0,267.02,268.19,13674.0
2022-09-13 10:00:00,268.11,268.3,266.6,267.38,7435.0,268.11,268.3,266.6,267.38,7435.0
2022-09-13 10:05:00,267.6,268.15,267.04,267.92,3371.0,267.6,268.15,267.04,267.92,3371.0
2022-09-13 10:10:00,267.9,268.49,266.56,267.93,4179.0,267.9,268.49,266.56,267.93,4179.0
2022-09-13 10:15:00,267.41,269.08,266.35,268.66,1340.0,267.41,269.08,266.35,268.66,1340.0
2022-09-13 10:20:00,268.52,268.53,266.28,266.64,8049.0,268.52,268.53,266.28,266.64,8049.0
2022-09-13 10:25:00,266.27,267.96,265.68,267.29,14470.0,266.27,267.96,265.68,267.29,14470.0
2022-09-13 10:30:00,267.6,268.01,266.11,266.28,13550.0,267.6,268.01,266.11,266.28,13550.0
2022-09-13 10:35:00,265.98,266.41,264.25,264.25,17848.0,265.98,266.41,264.25,264.25,17848.0
2022-09-13 10:40:00,264.35,265.46,264.16,265.32,6267.0,264.35,265.46,264.16,265.32,6267.0
2022-09-13 10:45:00,265.02,265.32,263.01,263.01,16847.0,265.02,265.32,263.01,263.01,16847.0
2022-09-13 10:50:00,262.69,263.79,262.69,263.79,1582.0,262.69,263.79,262.69,263.79,1582.0
2022-09-13 10:55:00,264.09,265.33,264.09,264.56,2811.0,264.09,265.33,264.09,264.56,2811.0
2022-09-13 11:00:00,264.57,265.29,263.54,263.75,4351.0,264.57,265.29,263.54,263.75,4351.0
2022-09-13 11:05:00,263.77,263.82,262.7,263.32,5065.0,263.77,263.82,262.7,263.32,5065.0
2022-09-13 11:10:00,263.29,263.38,262.0,263.38,4324.0,263.29,263.38,262.0,263.38,4324.0
2022-09-13 11:15:00,263.16,263.53,262.91,263.04,1950.0,263.16,263.53,262.91,263.04,1950.0
2022-09-13 11:20:00,262.7,263.33,262.36,263.33,1700.0,262.7,263.33,262.36,263.33,1700.0
2022-09-13 11:25:00,262.6,263.91,262.57,263.91,4820.0,262.6,263.91,262.57,263.91,4820.0
2022-09-13 11:30:00,263.84,264.85,263.84,264.85,1800.0,263.84,264.85,263.84,264.85,1800.0
2022-09-13 11:35:00,264.74,264.84,263.7,263.92,15313.0,264.74,264.84,263.7,263.92,15313.0
2022-09-13 11:40:00,263.8,263.8,262.77,263.59,3249.0,263.8,263.8,262.77,263.59,3249.0
2022-09-13 11:45:00,263.4,263.44,262.77,262.77,2561.0,263.4,263.44,262.77,262.77,2561.0
2022-09-13 11:50:00,263.12,263.76,262.5,263.76,4798.0,263.12,263.76,262.5,263.76,4798.0
2022-09-13 11:55:00,263.98,264.91,263.58,264.71,2901.0,263.98,264.91,263.58,264.71,2901.0
2022-09-13 12:00:00,265.22,265.22,264.3,264.76,7805.0,265.22,265.22,264.3,264.76,7805.0
2022-09-13 12:05:00,264.45,265.83,264.24,265.7,7702.0,264.45,265.83,264.24,265.7,7702.0
2022-09-13 12:10:00,265.58,266.2,265.33,266.2,1950.0,265.58,266.2,265.33,266.2,1950.0
2022-09-13 12:15:00,266.25,266.25,264.63,264.63,3264.0,266.25,266.25,264.63,264.63,3264.0
2022-09-13 12:20:00,265.04,265.19,264.62,264.65,2000.0,265.04,265.19,264.62,264.65,2000.0
2022-09-13 12:25:00,264.6,264.6,263.99,264.17,1300.0,264.6,264.6,263.99,264.17,1300.0
2022-09-13 12:30:00,264.01,264.29,263.56,264.29,1810.0,264.01,264.29,263.56,264.29,1810.0
2022-09-13 12:35:00,264.57,264.57,264.27,264.45,1591.0,264.57,264.57,264.27,264.45,1591.0
2022-09-13 12:40:00,264.13,264.39,264.03,264.08,1900.0,264.13,264.39,264.03,264.08,1900.0
2022-09-13 12:45:00,264.32,264.33,263.78,263.78,900.0,264.32,264.33,263.78,263.78,900.0
2022-09-13 12:50:00,263.87,263.94,263.48,263.48,900.0,263.87,263.94,263.48,263.48,900.0
2022-09-13 12:55:00,263.49,263.49,263.13,263.13,500.0,263.49,263.49,263.13,263.13,500.0
2022-09-13 13:00:00,263.33,264.08,263.0,263.5,2430.0,263.33,264.08,263.0,263.5,2430.0
2022-09-13 13:05:00,263.51,264.06,263.45,263.45,900.0,263.51,264.06,263.45,263.45,900.0
2022-09-13 13:10:00,263.82,264.03,263.7,263.74,800.0,263.82,264.03,263.7,263.74,800.0
2022-09-13 13:15:00,263.43,264.04,263.36,263.36,1899.0,263.43,264.04,263.36,263.36,1899.0
2022-09-13 13:20:00,263.45,263.46,263.01,263.36,3711.0,263.45,263.46,263.01,263.36,3711.0
2022-09-13 13:25:00,263.64,264.21,263.64,264.06,875.0,263.64,264.21,263.64,264.06,875.0
2022-09-13 13:30:00,263.96,264.13,263.84,263.94,1188.0,263.96,264.13,263.84,263.94,1188.0
2022-09-13 13:35:00,263.9,263.94,263.86,263.94,300.0,263.9,263.94,263.86,263.94,300.0
2022-09-13 13:40:00,263.96,264.23,263.6,263.84,600.0,263.96,264.23,263.6,263.84,600.0
2022-09-13 13:45:00,263.76,263.77,263.76,263.76,300.0,263.76,263.77,263.76,263.76,300.0
2022-09-13 13:50:00,263.95,263.95,262.27,262.46,6769.0,263.95,263.95,262.27,262.46,6769.0
2022-09-13 13:55:00,262.93,263.24,262.56,263.09,4568.0,262.93,263.24,262.56,263.09,4568.0
2022-09-13 14:00:00,263.08,263.23,262.7,262.94,1813.0,263.08,263.23,262.7,262.94,1813.0
2022-09-13 14:05:00,262.92,263.26,262.56,262.56,4400.0,262.92,263.26,262.56,262.56,4400.0
2022-09-13 14:10:00,262.49,263.32,262.43,263.18,2600.0,262.49,263.32,262.43,263.18,2600.0
2022-09-13 14:15:00,262.93,263.26,262.89,263.25,800.0,262.93,263.26,262.89,263.25,800.0
2022-09-13 14:20:00,263.26,263.45,263.2,263.44,1300.0,263.26,263.45,263.2,263.44,1300.0
2022-09-13 14:25:00,263.48,263.49,261.76,261.76,4077.0,263.48,263.49,261.76,261.76,4077.0
2022-09-13 14:30:00,261.45,261.84,261.28,261.48,4750.0,261.45,261.84,261.28,261.48,4750.0
2022-09-13 14:35:00,261.43,261.78,261.41,261.41,2225.0,261.43,261.78,261.41,261.41,2225.0
2022-09-13 14:40:00,261.28,261.63,260.97,260.98,2159.0,261.28,261.63,260.97,260.98,2159.0
2022-09-13 14:45:00,260.97,261.54,260.97,261.29,12712.0,260.97,261.54,260.97,261.29,12712.0
2022-09-13 14:50:00,261.13,261.36,259.85,259.89,9144.0,261.13,261.36,259.85,259.89,9144.0
2022-09-13 14:55:00,260.05,260.79,259.98,260.31,4617.0,260.05,260.79,259.98,260.31,4617.0
2022-09-13 15:00:00,260.45,260.45,259.84,259.85,16412.0,260.45,260.45,259.84,259.85,16412.0
2022-09-13 15:05:00,259.85,260.6,259.51,259.8,33869.0,259.85,260.6,259.51,259.8,33869.0
2022-09-13 15:10:00,259.98,260.37,259.51,259.71,15539.0,259.98,260.37,259.51,259.71,15539.0
2022-09-13 15:15:00,259.72,260.36,259.71,259.87,13771.0,259.72,260.36,259.71,259.87,13771.0
2022-09-13 15:20:00,259.7,260.19,259.7,259.98,6405.0,259.7,260.19,259.7,259.98,6405.0
2022-09-13 15:25:00,259.88,260.0,259.23,259.23,9953.0,259.88,260.0,259.23,259.23,9953.0
2022-09-13 15:30:00,259.05,259.43,258.98,259.31,12312.0,259.05,259.43,258.98,259.31,12312.0
2022-09-13 15:35:00,259.29,260.54,258.89,260.05,17381.0,259.29,260.54,258.89,260.05,17381.0
2022-09-13 15:40:00,260.05,260.83,259.82,260.61,26001.0,260.05,260.83,259.82,260.61,26001.0
2022-09-13 15:45:00,260.69,261.1,260.35,260.65,13605.0,260.69,261.1,260.35,260.65,13605.0
2022-09-13 15:50:00,260.65,262.62,260.63,262.4,53236.0,260.65,262.62,260.63,262.4,53236.0
2022-09-13 15:55:00,262.41,263.18,261.95,262.12,60327.0,262.41,263.18,261.95,262.12,60327.0
2022-09-14 09:30:00,265.24,266.87,260.76,261.68,8157.0,265.24,266.87,260.76,261.68,8157.0
2022-09-14 09:35:00,260.84,262.99,260.25,261.62,6574.0,260.84,262.99,260.25,261.62,6574.0
2022-09-14 09:40:00,262.29,263.04,259.95,262.82,13992.0,262.29,263.04,259.95,262.82,13992.0
2022-09-14 09:45:00,264.74,264.85,262.77,263.88,7602.0,264.74,264.85,262.77,263.88,7602.0
2022-09-14 09:50:00,263.1,263.11,262.16,262.33,1973.0,263.1,263.11,262.16,262.33,1973.0
2022-09-14 09:55:00,262.65,264.0,262.03,263.44,3544.0,262.65,264.0,262.03,263.44,3544.0
2022-09-14 10:00:00,263.81,263.81,261.69,261.69,2600.0,263.81,263.81,261.69,261.69,2600.0
2022-09-14 10:05:00,261.91,263.51,261.6,262.49,3255.0,261.91,263.51,261.6,262.49,3255.0
2022-09-14 10:10:00,262.21,263.06,260.53,261.12,7238.0,262.21,263.06,260.53,261.12,7238.0
2022-09-14 10:15:00,261.25,262.08,260.95,261.1,3217.0,261.25,262.08,260.95,261.1,3217.0
2022-09-14 10:20:00,261.09,261.85,260.15,261.21,5174.0,261.09,261.85,260.15,261.21,5174.0
2022-09-14 10:25:00,260.69,260.82,259.37,259.61,15101.0,260.69,260.82,259.37,259.61,15101.0
2022-09-14 10:30:00,259.41,261.74,259.34,261.67,3697.0,259.41,261.74,259.34,261.67,3697.0
2022-09-14 10:35:00,262.37,263.05,261.95,263.05,5193.0,262.37,263.05,261.95,263.05,5193.0
2022-09-14 10:40:00,263.48,264.5,262.69,263.25,7100.0,263.48,264.5,262.69,263.25,7100.0
2022-09-14 10:45:00,263.15,263.65,263.14,263.4,7018.0,263.15,263.65,263.14,263.4,7018.0
2022-09-14 10:50:00,263.7,265.07,263.7,265.07,5457.0,263.7,265.07,263.7,265.07,5457.0
2022-09-14 10:55:00,264.01,264.01,263.44,263.71,831.0,264.01,264.01,263.44,263.71,831.0
2022-09-14 11:00:00,264.25,264.71,264.1,264.49,3350.0,264.25,264.71,264.1,264.49,3350.0
2022-09-14 11:05:00,265.0,265.19,264.24,264.45,6515.0,265.0,265.19,264.24,264.45,6515.0
2022-09-14 11:10:00,264.52,265.34,264.29,264.29,3975.0,264.52,265.34,264.29,264.29,3975.0
2022-09-14 11:15:00,264.26,264.5,263.97,264.26,2500.0,264.26,264.5,263.97,264.26,2500.0
2022-09-14 11:20:00,264.37,264.55,263.69,264.16,2100.0,264.37,264.55,263.69,264.16,2100.0
2022-09-14 11:25:00,264.0,264.01,263.64,263.65,900.0,264.0,264.01,263.64,263.65,900.0
2022-09-14 11:30:00,263.6,264.07,263.46,263.56,1500.0,263.6,264.07,263.46,263.56,1500.0
2022-09-14 11:35:00,263.51,264.08,263.51,263.63,800.0,263.51,264.08,263.51,263.63,800.0
2022-09-14 11:40:00,263.85,264.41,263.46,264.41,1772.0,263.85,264.41,263.46,264.41,1772.0
2022-09-14 11:45:00,264.33,265.18,264.28,264.64,4856.0,264.33,265.18,264.28,264.64,4856.0
2022-09-14 11:50:00,264.17,264.4,263.61,264.19,834.0,264.17,264.4,263.61,264.19,834.0
2022-09-14 11:55:00,264.07,264.44,263.14,263.14,2150.0,264.07,264.44,263.14,263.14,2150.0
2022-09-14 12:00:00,262.62,262.62,261.0,261.01,3109.0,262.62,262.62,261.0,261.01,3109.0
2022-09-14 12:05:00,261.38,261.59,261.29,261.58,1383.0,261.38,261.59,261.29,261.58,1383.0
2022-09-14 12:10:00,260.92,262.0,260.89,261.58,1400.0,260.92,262.0,260.89,261.58,1400.0
2022-09-14 12:15:00,261.53,262.35,261.48,262.35,2650.0,261.53,262.35,261.48,262.35,2650.0
2022-09-14 12:20:00,262.17,262.37,261.55,261.84,6393.0,262.17,262.37,261.55,261.84,6393.0
2022-09-14 12:25:00,261.71,262.01,260.79,260.99,2900.0,261.71,262.01,260.79,260.99,2900.0
2022-09-14 12:30:00,261.22,261.52,260.86,261.52,1677.0,261.22,261.52,260.86,261.52,1677.0
2022-09-14 12:35:00,261.51,262.19,261.11,262.19,7237.0,261.51,262.19,261.11,262.19,7237.0
2022-09-14 12:40:00,262.37,262.37,261.69,261.78,7500.0,262.37,262.37,261.69,261.78,7500.0
2022-09-14 12:45:00,261.46,261.75,260.86,261.35,5577.0,261.46,261.75,260.86,261.35,5577.0
2022-09-14 12:50:00,261.63,262.4,261.45,262.4,5340.0,261.63,262.4,261.45,262.4,5340.0
2022-09-14 12:55:00,262.5,262.59,261.71,261.71,1000.0,262.5,262.59,261.71,261.71,1000.0
2022-09-14 13:00:00,262.18,262.62,262.18,262.22,1326.0,262.18,262.62,262.18,262.22,1326.0
2022-09-14 13:05:00,261.8,261.8,261.08,261.1,3024.0,261.8,261.8,261.08,261.1,3024.0
2022-09-14 13:10:00,261.56,262.02,261.56,262.02,779.0,261.56,262.02,261.56,262.02,779.0
2022-09-14 13:15:00,261.93,262.06,261.43,261.78,3731.0,261.93,262.06,261.43,261.78,3731.0
2022-09-14 13:20:00,261.63,261.63,261.31,261.31,900.0,261.63,261.63,261.31,261.31,900.0
2022-09-14 13:25:00,260.96,261.18,260.7,260.88,2373.0,260.96,261.18,260.7,260.88,2373.0
2022-09-14 13:30:00,260.96,261.05,260.72,260.86,1682.0,260.96,261.05,260.72,260.86,1682.0
2022-09-14 13:35:00,260.97,260.97,260.01,260.24,3733.0,260.97,260.97,260.01,260.24,3733.0
2022-09-14 13:40:00,260.19,260.51,259.85,260.51,3850.0,260.19,260.51,259.85,260.51,3850.0
2022-09-14 13:45:00,260.24,260.24,259.31,259.85,4701.0,260.24,260.24,259.31,259.85,4701.0
2022-09-14 13:50:00,260.33,260.98,260.24,260.98,2423.0,260.33,260.98,260.24,260.98,2423.0
2022-09-14 13:55:00,260.64,260.64,259.81,260.22,2153.0,260.64,260.64,259.81,260.22,2153.0
2022-09-14 14:00:00,260.44,260.76,259.7,259.94,5002.0,260.44,260.76,259.7,259.94,5002.0
2022-09-14 14:05:00,260.2,260.7,259.48,259.9,4462.0,260.2,260.7,259.48,259.9,4462.0
2022-09-14 14:10:00,259.87,260.4,259.86,260.36,3881.0,259.87,260.4,259.86,260.36,3881.0
2022-09-14 14:15:00,260.6,260.83,260.6,260.83,625.0,260.6,260.83,260.6,260.83,625.0
2022-09-14 14:20:00,261.2,261.2,260.84,260.84,1004.0,261.2,261.2,260.84,260.84,1004.0
2022-09-14 14:25:00,260.76,261.06,260.75,261.06,866.0,260.76,261.06,260.75,261.06,866.0
2022-09-14 14:30:00,261.08,261.5,261.05,261.5,1703.0,261.08,261.5,261.05,261.5,1703.0
2022-09-14 14:35:00,261.25,261.74,261.23,261.73,1500.0,261.25,261.74,261.23,261.73,1500.0
2022-09-14 14:40:00,261.54,261.54,261.08,261.21,1574.0,261.54,261.54,261.08,261.21,1574.0
2022-09-14 14:45:00,261.0,261.19,260.83,261.19,1076.0,261.0,261.19,260.83,261.19,1076.0
2022-09-14 14:50:00,261.14,261.51,260.22,260.22,1963.0,261.14,261.51,260.22,260.22,1963.0
2022-09-14 14:55:00,260.74,260.74,260.37,260.37,762.0,260.74,260.74,260.37,260.37,762.0
2022-09-14 15:00:00,260.44,260.73,259.94,259.94,3561.0,260.44,260.73,259.94,259.94,3561.0
2022-09-14 15:05:00,260.22,260.73,260.14,260.53,3903.0,260.22,260.73,260.14,260.53,3903.0
2022-09-14 15:10:00,260.83,260.9,259.9,259.9,3129.0,260.83,260.9,259.9,259.9,3129.0
2022-09-14 15:15:00,259.27,259.27,258.27,258.89,3824.0,259.27,259.27,258.27,258.89,3824.0
2022-09-14 15:20:00,258.74,260.0,258.57,259.76,11098.0,258.74,260.0,258.57,259.76,11098.0
2022-09-14 15:25:00,259.76,259.83,258.85,259.83,3745.0,259.76,259.83,258.85,259.83,3745.0
2022-09-14 15:30:00,259.64,260.0,258.92,259.91,6261.0,259.64,260.0,258.92,259.91,6261.0
2022-09-14 15:35:00,259.78,260.31,259.12,259.6,11613.0,259.78,260.31,259.12,259.6,11613.0
2022-09-14 15:40:00,259.6,260.95,259.33,260.38,12688.0,259.6,260.95,259.33,260.38,12688.0
2022-09-14 15:45:00,260.31,260.82,260.2,260.81,8540.0,260.31,260.82,260.2,260.81,8540.0
2022-09-14 15:50:00,261.05,262.18,260.88,261.97,16910.0,261.05,262.18,260.88,261.97,16910.0
2022-09-14 15:55:00,262.13,263.04,261.82,262.65,40254.0,262.13,263.04,261.82,262.65,40254.0
2022-09-15 09:30:00,261.04,265.28,260.01,265.28,9382.0,261.04,265.28,260.01,265.28,9382.0
2022-09-15 09:35:00,264.58,264.58,263.45,263.63,1849.0,264.58,264.58,263.45,263.63,1849.0
2022-09-15 09:40:00,264.74,267.7,264.4,267.29,14876.0,264.74,267.7,264.4,267.29,14876.0
2022-09-15 09:45:00,267.87,269.0,266.77,269.0,6995.0,267.87,269.0,266.77,269.0,6995.0
2022-09-15 09:50:00,269.23,270.85,268.66,270.04,8422.0,269.23,270.85,268.66,270.04,8422.0
2022-09-15 09:55:00,269.59,270.5,269.04,269.23,7484.0,269.59,270.5,269.04,269.23,7484.0
2022-09-15 10:00:00,269.5,270.94,268.72,269.06,7669.0,269.5,270.94,268.72,269.06,7669.0
2022-09-15 10:05:00,268.69,270.68,268.69,270.16,4300.0,268.69,270.68,268.69,270.16,4300.0
2022-09-15 10:10:00,270.47,271.52,270.1,270.62,7029.0,270.47,271.52,270.1,270.62,7029.0
2022-09-15 10:15:00,270.48,270.48,269.37,269.57,5367.0,270.48,270.48,269.37,269.57,5367.0
2022-09-15 10:20:00,269.5,269.51,267.48,267.95,4758.0,269.5,269.51,267.48,267.95,4758.0
2022-09-15 10:25:00,267.51,268.14,266.66,266.74,11684.0,267.51,268.14,266.66,266.74,11684.0
2022-09-15 10:30:00,266.83,267.64,265.52,265.68,14939.0,266.83,267.64,265.52,265.68,14939.0
2022-09-15 10:35:00,265.75,267.1,265.5,265.6,10200.0,265.75,267.1,265.5,265.6,10200.0
2022-09-15 10:40:00,266.13,266.52,266.07,266.46,2370.0,266.13,266.52,266.07,266.46,2370.0
2022-09-15 10:45:00,266.64,266.9,265.06,265.06,2835.0,266.64,266.9,265.06,265.06,2835.0
2022-09-15 10:50:00,265.0,265.0,263.54,264.7,7757.0,265.0,265.0,263.54,264.7,7757.0
2022-09-15 10:55:00,265.19,265.19,262.9,263.16,9321.0,265.19,265.19,262.9,263.16,9321.0
2022-09-15 11:00:00,262.89,265.05,262.21,264.61,125526.0,262.89,265.05,262.21,264.61,125526.0
2022-09-15 11:05:00,264.25,264.5,262.6,262.6,7887.0,264.25,264.5,262.6,262.6,7887.0
2022-09-15 11:10:00,261.88,262.15,261.25,261.51,1550.0,261.88,262.15,261.25,261.51,1550.0
2022-09-15 11:15:00,261.4,262.34,261.08,262.23,6853.0,261.4,262.34,261.08,262.23,6853.0
2022-09-15 11:20:00,261.84,263.44,261.67,262.56,3101.0,261.84,263.44,261.67,262.56,3101.0
2022-09-15 11:25:00,262.97,262.97,261.71,261.71,3651.0,262.97,262.97,261.71,261.71,3651.0
2022-09-15 11:30:00,262.29,262.39,262.12,262.37,2700.0,262.29,262.39,262.12,262.37,2700.0
2022-09-15 11:35:00,262.27,262.39,261.85,262.0,2768.0,262.27,262.39,261.85,262.0,2768.0
2022-09-15 11:40:00,262.0,262.43,261.87,262.43,6151.0,262.0,262.43,261.87,262.43,6151.0
2022-09-15 11:45:00,262.29,262.76,261.78,261.79,2200.0,262.29,262.76,261.78,261.79,2200.0
2022-09-15 11:50:00,261.66,261.66,260.89,260.9,1500.0,261.66,261.66,260.89,260.9,1500.0
2022-09-15 11:55:00,260.89,261.45,260.88,261.4,20536.0,260.89,261.45,260.88,261.4,20536.0
2022-09-15 12:00:00,261.49,262.22,261.36,261.36,1677.0,261.49,262.22,261.36,261.36,1677.0
2022-09-15 12:05:00,261.09,261.09,260.15,260.15,2213.0,261.09,261.09,260.15,260.15,2213.0
2022-09-15 12:10:00,259.9,260.56,259.7,260.08,3432.0,259.9,260.56,259.7,260.08,3432.0
2022-09-15 12:15:00,260.09,260.63,259.95,260.45,3300.0,260.09,260.63,259.95,260.45,3300.0
2022-09-15 12:20:00,260.31,260.43,259.96,260.43,5369.0,260.31,260.43,259.96,260.43,5369.0
2022-09-15 12:25:00,260.08,260.17,259.09,259.49,6949.0,260.08,260.17,259.09,259.49,6949.0
2022-09-15 12:30:00,259.5,260.09,259.5,259.88,5507.0,259.5,260.09,259.5,259.88,5507.0
2022-09-15 12:35:00,259.93,260.3,259.74,259.81,3101.0,259.93,260.3,259.74,259.81,3101.0
2022-09-15 12:40:00,259.69,260.29,259.55,259.9,3144.0,259.69,260.29,259.55,259.9,3144.0
2022-09-15 12:45:00,259.9,259.9,259.49,259.53,4806.0,259.9,259.9,259.49,259.53,4806.0
2022-09-15 12:50:00,259.63,260.11,259.62,260.0,3165.0,259.63,260.11,259.62,260.0,3165.0
2022-09-15 12:55:00,259.86,260.1,259.75,260.1,1700.0,259.86,260.1,259.75,260.1,1700.0
2022-09-15 13:00:00,260.27,261.38,260.16,260.78,4545.0,260.27,261.38,260.16,260.78,4545.0
2022-09-15 13:05:00,260.74,261.62,260.55,261.56,3400.0,260.74,261.62,260.55,261.56,3400.0
2022-09-15 13:10:00,261.55,261.55,261.53,261.54,600.0,261.55,261.55,261.53,261.54,600.0
2022-09-15 13:15:00,261.56,261.9,261.37,261.84,1600.0,261.56,261.9,261.37,261.84,1600.0
2022-09-15 13:20:00,262.0,262.19,261.72,261.87,1755.0,262.0,262.19,261.72,261.87,1755.0
2022-09-15 13:25:00,262.1,262.63,261.94,261.95,2651.0,262.1,262.63,261.94,261.95,2651.0
2022-09-15 13:30:00,261.83,261.94,261.33,261.33,1784.0,261.83,261.94,261.33,261.33,1784.0
2022-09-15 13:35:00,261.57,261.57,261.03,261.03,800.0,261.57,261.57,261.03,261.03,800.0
2022-09-15 13:40:00,261.03,261.37,260.41,260.5,1950.0,261.03,261.37,260.41,260.5,1950.0
2022-09-15 13:45:00,260.52,260.79,260.41,260.79,1189.0,260.52,260.79,260.41,260.79,1189.0
2022-09-15 13:50:00,260.52,260.96,260.0,260.75,3514.0,260.52,260.96,260.0,260.75,3514.0
2022-09-15 13:55:00,260.65,260.88,260.65,260.66,550.0,260.65,260.88,260.65,260.66,550.0
2022-09-15 14:00:00,260.47,260.47,258.74,259.63,7689.0,260.47,260.47,258.74,259.63,7689.0
2022-09-15 14:05:00,259.13,259.52,258.72,259.37,2260.0,259.13,259.52,258.72,259.37,2260.0
2022-09-15 14:10:00,259.15,259.89,259.15,259.66,910.0,259.15,259.89,259.15,259.66,910.0
2022-09-15 14:15:00,259.56,260.12,259.37,259.91,2200.0,259.56,260.12,259.37,259.91,2200.0
2022-09-15 14:20:00,259.53,259.72,259.53,259.59,825.0,259.53,259.72,259.53,259.59,825.0
2022-09-15 14:25:00,259.45,260.07,259.45,259.8,1683.0,259.45,260.07,259.45,259.8,1683.0
2022-09-15 14:30:00,259.79,260.24,259.79,259.92,1630.0,259.79,260.24,259.79,259.92,1630.0
2022-09-15 14:35:00,259.74,260.16,259.46,259.86,1605.0,259.74,260.16,259.46,259.86,1605.0
2022-09-15 14:40:00,259.65,259.84,259.29,259.46,2231.0,259.65,259.84,259.29,259.46,2231.0
2022-09-15 14:45:00,259.3,259.3,258.61,258.62,1918.0,259.3,259.3,258.61,258.62,1918.0
2022-09-15 14:50:00,258.75,258.83,258.56,258.74,1228.0,258.75,258.83,258.56,258.74,1228.0
2022-09-15 14:55:00,259.0,259.23,258.74,259.23,2837.0,259.0,259.23,258.74,259.23,2837.0
2022-09-15 15:00:00,259.26,259.54,258.53,258.86,1420.0,259.26,259.54,258.53,258.86,1420.0
2022-09-15 15:05:00,258.64,258.84,257.62,257.69,8790.0,258.64,258.84,257.62,257.69,8790.0
2022-09-15 15:10:00,257.82,257.83,257.0,257.28,3039.0,257.82,257.83,257.0,257.28,3039.0
2022-09-15 15:15:00,257.5,257.62,257.0,257.0,11126.0,257.5,257.62,257.0,257.0,11126.0
2022-09-15 15:20:00,257.0,257.4,256.23,256.91,15792.0,257.0,257.4,256.23,256.91,15792.0
2022-09-15 15:25:00,257.01,257.34,256.28,256.64,4251.0,257.01,257.34,256.28,256.64,4251.0
2022-09-15 15:30:00,256.44,257.89,256.44,257.26,6805.0,256.44,257.89,256.44,257.26,6805.0
2022-09-15 15:35:00,257.44,258.19,257.44,258.0,3862.0,257.44,258.19,257.44,258.0,3862.0
2022-09-15 15:40:00,258.16,259.04,257.83,258.66,17630.0,258.16,259.04,257.83,258.66,17630.0
2022-09-15 15:45:00,258.58,259.03,258.15,258.92,16692.0,258.58,259.03,258.15,258.92,16692.0
2022-09-15 15:50:00,258.78,259.89,258.75,259.78,24023.0,258.78,259.89,258.75,259.78,24023.0
2022-09-15 15:55:00,259.63,260.13,258.82,259.15,42139.0,259.63,260.13,258.82,259.15,42139.0
2022-09-16 09:30:00,256.53,256.53,252.05,252.8,43149.0,256.53,256.53,252.05,252.8,43149.0
2022-09-16 09:35:00,252.74,255.86,252.0,255.86,10976.0,252.74,255.86,252.0,255.86,10976.0
2022-09-16 09:40:00,255.9,255.9,253.67,255.57,3716.0,255.9,255.9,253.67,255.57,3716.0
2022-09-16 09:45:00,255.9,256.86,254.33,255.89,8136.0,255.9,256.86,254.33,255.89,8136.0
2022-09-16 09:50:00,255.29,255.72,254.1,254.1,2600.0,255.29,255.72,254.1,254.1,2600.0
2022-09-16 09:55:00,254.32,254.87,252.47,252.47,6930.0,254.32,254.87,252.47,252.47,6930.0
2022-09-16 10:00:00,253.3,256.92,253.26,256.09,19724.0,253.3,256.92,253.26,256.09,19724.0
2022-09-16 10:05:00,255.4,257.22,255.0,255.0,15847.0,255.4,257.22,255.0,255.0,15847.0
2022-09-16 10:10:00,255.52,258.07,255.48,256.45,13462.0,255.52,258.07,255.48,256.45,13462.0
2022-09-16 10:15:00,255.36,257.55,255.25,255.77,10966.0,255.36,257.55,255.25,255.77,10966.0
2022-09-16 10:20:00,255.86,257.47,254.73,257.44,7668.0,255.86,257.47,254.73,257.44,7668.0
2022-09-16 10:25:00,257.4,258.15,256.5,257.78,14499.0,257.4,258.15,256.5,257.78,14499.0
2022-09-16 10:30:00,258.38,260.0,258.38,259.99,3848.0,258.38,260.0,258.38,259.99,3848.0
2022-09-16 10:35:00,260.65,261.08,259.36,259.71,2426.0,260.65,261.08,259.36,259.71,2426.0
2022-09-16 10:40:00,259.39,260.28,259.39,259.66,2100.0,259.39,260.28,259.39,259.66,2100.0
2022-09-16 10:45:00,259.95,261.07,259.48,260.73,8305.0,259.95,261.07,259.48,260.73,8305.0
2022-09-16 10:50:00,260.74,261.7,260.42,260.42,5280.0,260.74,261.7,260.42,260.42,5280.0
2022-09-16 10:55:00,259.94,260.55,259.18,259.19,7677.0,259.94,260.55,259.18,259.19,7677.0
2022-09-16 11:00:00,259.76,260.29,259.53,260.29,1000.0,259.76,260.29,259.53,260.29,1000.0
2022-09-16 11:05:00,258.58,259.43,258.58,259.07,3959.0,258.58,259.43,258.58,259.07,3959.0
2022-09-16 11:10:00,258.88,258.9,258.03,258.66,11429.0,258.88,258.9,258.03,258.66,11429.0
2022-09-16 11:15:00,258.17,259.81,258.0,259.13,8876.0,258.17,259.81,258.0,259.13,8876.0
2022-09-16 11:20:00,258.53,258.56,258.0,258.1,3587.0,258.53,258.56,258.0,258.1,3587.0
2022-09-16 11:25:00,257.79,257.79,257.03,257.09,700.0,257.79,257.79,257.03,257.09,700.0
2022-09-16 11:30:00,257.37,257.49,256.48,256.51,1800.0,257.37,257.49,256.48,256.51,1800.0
2022-09-16 11:35:00,256.47,256.56,255.81,256.23,1357.0,256.47,256.56,255.81,256.23,1357.0
2022-09-16 11:40:00,255.87,255.91,255.5,255.81,2136.0,255.87,255.91,255.5,255.81,2136.0
2022-09-16 11:45:00,255.56,256.5,255.52,256.5,800.0,255.56,256.5,255.52,256.5,800.0
2022-09-16 11:50:00,256.7,257.23,256.63,257.23,1101.0,256.7,257.23,256.63,257.23,1101.0
2022-09-16 11:55:00,256.83,257.27,256.75,257.0,3800.0,256.83,257.27,256.75,257.0,3800.0
2022-09-16 12:00:00,257.0,257.0,256.09,256.1,600.0,257.0,257.0,256.09,256.1,600.0
2022-09-16 12:05:00,256.35,256.48,255.79,255.85,2636.0,256.35,256.48,255.79,255.85,2636.0
2022-09-16 12:10:00,255.67,255.67,255.45,255.45,200.0,255.67,255.67,255.45,255.45,200.0
2022-09-16 12:15:00,255.79,256.2,255.26,256.19,2445.0,255.79,256.2,255.26,256.19,2445.0
2022-09-16 12:20:00,255.86,255.86,255.07,255.15,3833.0,255.86,255.86,255.07,255.15,3833.0
2022-09-16 12:25:00,255.16,255.35,254.75,254.76,3386.0,255.16,255.35,254.75,254.76,3386.0
2022-09-16 12:30:00,254.94,256.1,254.72,255.46,4654.0,254.94,256.1,254.72,255.46,4654.0
2022-09-16 12:35:00,255.32,255.76,255.26,255.62,804.0,255.32,255.76,255.26,255.62,804.0
2022-09-16 12:40:00,255.94,256.8,255.74,256.8,2405.0,255.94,256.8,255.74,256.8,2405.0
2022-09-16 12:45:00,256.65,256.68,256.43,256.47,2112.0,256.65,256.68,256.43,256.47,2112.0
2022-09-16 12:50:00,256.29,256.65,256.17,256.49,1375.0,256.29,256.65,256.17,256.49,1375.0
2022-09-16 12:55:00,256.19,257.65,256.0,257.51,5146.0,256.19,257.65,256.0,257.51,5146.0
2022-09-16 13:00:00,257.24,257.37,256.83,256.83,1600.0,257.24,257.37,256.83,256.83,1600.0
2022-09-16 13:05:00,256.75,256.75,256.39,256.69,1400.0,256.75,256.75,256.39,256.69,1400.0
2022-09-16 13:10:00,257.07,257.25,256.7,256.79,4282.0,257.07,257.25,256.7,256.79,4282.0
2022-09-16 13:15:00,257.0,257.53,256.85,257.26,1965.0,257.0,257.53,256.85,257.26,1965.0
2022-09-16 13:20:00,257.04,257.23,257.04,257.19,755.0,257.04,257.23,257.04,257.19,755.0
2022-09-16 13:25:00,257.19,257.19,257.19,257.19,0.0,257.19,257.19,257.19,257.19,0.0
2022-09-16 13:30:00,257.57,258.12,256.71,256.71,4010.0,257.57,258.12,256.71,256.71,4010.0
2022-09-16 13:35:00,257.0,257.89,256.98,257.49,1759.0,257.0,257.89,256.98,257.49,1759.0
2022-09-16 13:40:00,257.5,257.5,256.87,256.87,1998.0,257.5,257.5,256.87,256.87,1998.0
2022-09-16 13:45:00,256.66,256.9,256.53,256.75,700.0,256.66,256.9,256.53,256.75,700.0
2022-09-16 13:50:00,256.51,256.58,256.25,256.3,956.0,256.51,256.58,256.25,256.3,956.0
2022-09-16 13:55:00,256.45,257.0,256.45,256.98,3447.0,256.45,257.0,256.45,256.98,3447.0
2022-09-16 14:00:00,256.53,256.95,256.52,256.95,1455.0,256.53,256.95,256.52,256.95,1455.0
2022-09-16 14:05:00,256.72,256.74,256.27,256.33,2246.0,256.72,256.74,256.27,256.33,2246.0
2022-09-16 14:10:00,256.15,256.31,255.61,256.31,2500.0,256.15,256.31,255.61,256.31,2500.0
2022-09-16 14:15:00,256.64,256.64,255.75,255.75,1908.0,256.64,256.64,255.75,255.75,1908.0
2022-09-16 14:20:00,256.02,256.02,255.56,255.7,800.0,256.02,256.02,255.56,255.7,800.0
2022-09-16 14:25:00,256.36,257.69,256.36,257.31,1500.0,256.36,257.69,256.36,257.31,1500.0
2022-09-16 14:30:00,257.07,257.46,256.65,257.46,1905.0,257.07,257.46,256.65,257.46,1905.0
2022-09-16 14:35:00,257.29,257.34,256.74,256.74,1131.0,257.29,257.34,256.74,256.74,1131.0
2022-09-16 14:40:00,256.65,257.26,256.39,257.26,1800.0,256.65,257.26,256.39,257.26,1800.0
2022-09-16 14:45:00,257.05,257.63,256.74,257.43,3399.0,257.05,257.63,256.74,257.43,3399.0
2022-09-16 14:50:00,257.25,257.69,256.98,257.57,3224.0,257.25,257.69,256.98,257.57,3224.0
2022-09-16 14:55:00,257.42,257.47,256.93,257.26,2141.0,257.42,257.47,256.93,257.26,2141.0
2022-09-16 15:00:00,257.17,257.62,256.98,257.55,1442.0,257.17,257.62,256.98,257.55,1442.0
2022-09-16 15:05:00,257.86,258.67,257.86,258.36,4202.0,257.86,258.67,257.86,258.36,4202.0
2022-09-16 15:10:00,258.2,258.24,257.4,257.4,2973.0,258.2,258.24,257.4,257.4,2973.0
2022-09-16 15:15:00,257.61,257.8,257.23,257.31,3200.0,257.61,257.8,257.23,257.31,3200.0
2022-09-16 15:20:00,257.2,258.24,257.2,257.26,3423.0,257.2,258.24,257.2,257.26,3423.0
2022-09-16 15:25:00,257.3,257.43,256.13,256.48,5265.0,257.3,257.43,256.13,256.48,5265.0
2022-09-16 15:30:00,256.3,257.02,255.91,256.36,4291.0,256.3,257.02,255.91,256.36,4291.0
2022-09-16 15:35:00,256.38,257.26,256.05,257.25,3409.0,256.38,257.26,256.05,257.25,3409.0
2022-09-16 15:40:00,257.25,258.33,256.87,258.33,8034.0,257.25,258.33,256.87,258.33,8034.0
2022-09-16 15:45:00,258.32,258.56,257.45,258.51,17589.0,258.32,258.56,257.45,258.51,17589.0
2022-09-16 15:50:00,257.12,258.39,257.12,257.95,24162.0,257.12,258.39,257.12,257.95,24162.0
2022-09-16 15:55:00,257.95,258.23,257.5,257.8,37106.0,257.95,258.23,257.5,257.8,37106.0
2022-09-19 09:30:00,256.35,263.09,255.87,263.09,6262.0,256.35,263.09,255.87,263.09,6262.0
2022-09-19 09:35:00,261.38,263.0,260.79,262.81,5842.0,261.38,263.0,260.79,262.81,5842.0
2022-09-19 09:40:00,263.56,263.56,260.78,261.2,11704.0,263.56,263.56,260.78,261.2,11704.0
2022-09-19 09:45:00,262.91,263.95,262.51,263.0,10399.0,262.91,263.95,262.51,263.0,10399.0
2022-09-19 09:50:00,263.68,264.17,263.33,263.69,7402.0,263.68,264.17,263.33,263.69,7402.0
2022-09-19 09:55:00,263.43,265.71,263.4,264.91,20123.0,263.43,265.71,263.4,264.91,20123.0
2022-09-19 10:00:00,263.88,264.37,262.31,263.18,4512.0,263.88,264.37,262.31,263.18,4512.0
2022-09-19 10:05:00,263.38,263.59,261.2,261.82,4311.0,263.38,263.59,261.2,261.82,4311.0
2022-09-19 10:10:00,261.89,262.83,261.45,262.15,2001.0,261.89,262.83,261.45,262.15,2001.0
2022-09-19 10:15:00,262.15,263.8,261.92,262.68,13010.0,262.15,263.8,261.92,262.68,13010.0
2022-09-19 10:20:00,262.4,263.05,261.89,262.73,3119.0,262.4,263.05,261.89,262.73,3119.0
2022-09-19 10:25:00,263.0,263.0,262.58,262.73,1968.0,263.0,263.0,262.58,262.73,1968.0
2022-09-19 10:30:00,261.79,262.02,261.64,262.01,1050.0,261.79,262.02,261.64,262.01,1050.0
2022-09-19 10:35:00,262.22,263.61,262.22,262.58,2257.0,262.22,263.61,262.22,262.58,2257.0
2022-09-19 10:40:00,263.0,264.29,262.99,263.91,2667.0,263.0,264.29,262.99,263.91,2667.0
2022-09-19 10:45:00,263.83,264.56,263.17,263.85,900.0,263.83,264.56,263.17,263.85,900.0
2022-09-19 10:50:00,263.44,263.77,262.39,262.39,1300.0,263.44,263.77,262.39,262.39,1300.0
2022-09-19 10:55:00,262.62,262.95,262.11,262.46,2200.0,262.62,262.95,262.11,262.46,2200.0
2022-09-19 11:00:00,263.24,263.82,263.12,263.77,1616.0,263.24,263.82,263.12,263.77,1616.0
2022-09-19 11:05:00,264.0,264.14,263.93,263.98,1000.0,264.0,264.14,263.93,263.98,1000.0
2022-09-19 11:10:00,264.42,264.42,263.6,263.94,2320.0,264.42,264.42,263.6,263.94,2320.0
2022-09-19 11:15:00,264.08,265.0,264.08,264.55,2501.0,264.08,265.0,264.08,264.55,2501.0
2022-09-19 11:20:00,263.47,263.86,263.28,263.29,2678.0,263.47,263.86,263.28,263.29,2678.0
2022-09-19 11:25:00,263.34,263.47,262.98,262.98,1000.0,263.34,263.47,262.98,262.98,1000.0
2022-09-19 11:30:00,262.7,262.79,260.65,260.7,4253.0,262.7,262.79,260.65,260.7,4253.0
2022-09-19 11:35:00,260.25,260.25,258.65,259.49,2375.0,260.25,260.25,258.65,259.49,2375.0
2022-09-19 11:40:00,260.0,260.99,259.98,260.78,1900.0,260.0,260.99,259.98,260.78,1900.0
2022-09-19 11:45:00,261.0,262.0,261.0,261.88,1310.0,261.0,262.0,261.0,261.88,1310.0
2022-09-19 11:50:00,262.42,262.78,261.59,261.99,2700.0,262.42,262.78,261.59,261.99,2700.0
2022-09-19 11:55:00,261.62,261.62,261.16,261.44,780.0,261.62,261.62,261.16,261.44,780.0
2022-09-19 12:00:00,261.62,261.82,261.54,261.54,980.0,261.62,261.82,261.54,261.54,980.0
2022-09-19 12:05:00,261.3,261.72,261.18,261.72,500.0,261.3,261.72,261.18,261.72,500.0
2022-09-19 12:10:00,261.98,261.99,261.75,261.99,600.0,261.98,261.99,261.75,261.99,600.0
2022-09-19 12:15:00,261.91,262.8,261.91,262.39,1550.0,261.91,262.8,261.91,262.39,1550.0
2022-09-19 12:20:00,262.3,262.52,261.96,262.15,2310.0,262.3,262.52,261.96,262.15,2310.0
2022-09-19 12:25:00,262.38,262.38,261.17,261.33,2000.0,262.38,262.38,261.17,261.33,2000.0
2022-09-19 12:30:00,261.53,261.88,261.37,261.88,1108.0,261.53,261.88,261.37,261.88,1108.0
2022-09-19 12:35:00,262.05,262.88,262.05,262.6,2800.0,262.05,262.88,262.05,262.6,2800.0
2022-09-19 12:40:00,262.63,263.0,262.4,262.75,2774.0,262.63,263.0,262.4,262.75,2774.0
2022-09-19 12:45:00,262.63,262.74,262.47,262.5,450.0,262.63,262.74,262.47,262.5,450.0
2022-09-19 12:50:00,262.97,263.2,262.97,263.2,400.0,262.97,263.2,262.97,263.2,400.0
2022-09-19 12:55:00,263.4,263.53,263.01,263.19,1808.0,263.4,263.53,263.01,263.19,1808.0
2022-09-19 13:00:00,263.21,263.7,263.21,263.7,1400.0,263.21,263.7,263.21,263.7,1400.0
2022-09-19 13:05:00,263.22,263.51,263.19,263.51,1200.0,263.22,263.51,263.19,263.51,1200.0
2022-09-19 13:10:00,263.26,263.35,262.47,262.8,2000.0,263.26,263.35,262.47,262.8,2000.0
2022-09-19 13:15:00,262.38,263.04,262.37,262.81,2702.0,262.38,263.04,262.37,262.81,2702.0
2022-09-19 13:20:00,263.16,263.38,262.98,263.38,2230.0,263.16,263.38,262.98,263.38,2230.0
2022-09-19 13:25:00,263.42,264.11,263.39,263.88,2552.0,263.42,264.11,263.39,263.88,2552.0
2022-09-19 13:30:00,263.94,264.01,263.2,263.2,1100.0,263.94,264.01,263.2,263.2,1100.0
2022-09-19 13:35:00,263.29,263.44,262.55,263.1,8448.0,263.29,263.44,262.55,263.1,8448.0
2022-09-19 13:40:00,263.24,263.87,263.12,263.58,1600.0,263.24,263.87,263.12,263.58,1600.0
2022-09-19 13:45:00,263.65,263.82,263.64,263.69,801.0,263.65,263.82,263.64,263.69,801.0
2022-09-19 13:50:00,263.51,263.76,263.49,263.49,1733.0,263.51,263.76,263.49,263.49,1733.0
2022-09-19 13:55:00,263.87,263.87,263.2,263.46,1288.0,263.87,263.87,263.2,263.46,1288.0
2022-09-19 14:00:00,263.5,263.8,263.43,263.7,1184.0,263.5,263.8,263.43,263.7,1184.0
2022-09-19 14:05:00,263.79,263.79,263.76,263.76,501.0,263.79,263.79,263.76,263.76,501.0
2022-09-19 14:10:00,263.78,263.79,263.44,263.5,1200.0,263.78,263.79,263.44,263.5,1200.0
2022-09-19 14:15:00,263.37,264.1,262.92,262.92,3400.0,263.37,264.1,262.92,262.92,3400.0
2022-09-19 14:20:00,263.35,263.5,262.95,262.96,1400.0,263.35,263.5,262.95,262.96,1400.0
2022-09-19 14:25:00,263.14,263.69,263.14,263.57,1611.0,263.14,263.69,263.14,263.57,1611.0
2022-09-19 14:30:00,263.84,263.84,263.45,263.74,1794.0,263.84,263.84,263.45,263.74,1794.0
2022-09-19 14:35:00,263.66,263.95,263.62,263.95,1400.0,263.66,263.95,263.62,263.95,1400.0
2022-09-19 14:40:00,263.72,263.84,263.56,263.56,1408.0,263.72,263.84,263.56,263.56,1408.0
2022-09-19 14:45:00,263.54,263.54,263.24,263.32,729.0,263.54,263.54,263.24,263.32,729.0
2022-09-19 14:50:00,263.33,263.71,263.33,263.46,3419.0,263.33,263.71,263.33,263.46,3419.0
2022-09-19 14:55:00,263.49,263.55,263.32,263.49,2616.0,263.49,263.55,263.32,263.49,2616.0
2022-09-19 15:00:00,263.66,264.08,263.57,263.97,2809.0,263.66,264.08,263.57,263.97,2809.0
2022-09-19 15:05:00,264.11,264.3,263.83,264.11,2613.0,264.11,264.3,263.83,264.11,2613.0
2022-09-19 15:10:00,263.99,264.68,263.98,264.51,3900.0,263.99,264.68,263.98,264.51,3900.0
2022-09-19 15:15:00,264.43,264.66,264.43,264.5,300.0,264.43,264.66,264.43,264.5,300.0
2022-09-19 15:20:00,264.35,265.21,264.35,264.74,5968.0,264.35,265.21,264.35,264.74,5968.0
2022-09-19 15:25:00,264.79,265.0,264.58,264.83,2683.0,264.79,265.0,264.58,264.83,2683.0
2022-09-19 15:30:00,265.04,265.44,264.94,265.14,7245.0,265.04,265.44,264.94,265.14,7245.0
2022-09-19 15:35:00,265.04,265.75,264.94,265.57,4227.0,265.04,265.75,264.94,265.57,4227.0
2022-09-19 15:40:00,265.61,265.78,265.28,265.52,7094.0,265.61,265.78,265.28,265.52,7094.0
2022-09-19 15:45:00,265.52,265.72,265.0,265.0,5826.0,265.52,265.72,265.0,265.0,5826.0
2022-09-19 15:50:00,265.22,265.82,264.55,265.75,15030.0,265.22,265.82,264.55,265.75,15030.0
2022-09-19 15:55:00,265.66,265.87,265.35,265.65,34823.0,265.66,265.87,265.35,265.65,34823.0
2022-09-20 09:30:00,261.11,262.52,258.26,260.24,12310.0,261.11,262.52,258.26,260.24,12310.0
2022-09-20 09:35:00,258.68,260.29,257.25,257.81,32936.0,258.68,260.29,257.25,257.81,32936.0
2022-09-20 09:40:00,257.25,257.43,254.59,256.4,10378.0,257.25,257.43,254.59,256.4,10378.0
2022-09-20 09:45:00,255.84,257.02,255.3,255.71,1550.0,255.84,257.02,255.3,255.71,1550.0
2022-09-20 09:50:00,255.9,257.02,255.88,257.02,4025.0,255.9,257.02,255.88,257.02,4025.0
2022-09-20 09:55:00,257.65,258.03,257.01,257.7,2750.0,257.65,258.03,257.01,257.7,2750.0
2022-09-20 10:00:00,257.97,258.12,256.75,258.12,4352.0,257.97,258.12,256.75,258.12,4352.0
2022-09-20 10:05:00,258.22,259.0,257.83,258.99,8022.0,258.22,259.0,257.83,258.99,8022.0
2022-09-20 10:10:00,259.45,259.97,258.4,259.07,7821.0,259.45,259.97,258.4,259.07,7821.0
2022-09-20 10:15:00,259.44,259.94,258.24,258.24,17121.0,259.44,259.94,258.24,258.24,17121.0
2022-09-20 10:20:00,258.09,259.3,257.61,258.06,17824.0,258.09,259.3,257.61,258.06,17824.0
2022-09-20 10:25:00,258.06,258.75,257.03,257.14,9082.0,258.06,258.75,257.03,257.14,9082.0
2022-09-20 10:30:00,256.86,257.18,256.61,256.61,3501.0,256.86,257.18,256.61,256.61,3501.0
2022-09-20 10:35:00,256.76,256.81,254.19,254.19,9100.0,256.76,256.81,254.19,254.19,9100.0
2022-09-20 10:40:00,255.22,256.5,255.0,256.5,5479.0,255.22,256.5,255.0,256.5,5479.0
2022-09-20 10:45:00,256.56,257.34,255.87,256.97,13418.0,256.56,257.34,255.87,256.97,13418.0
2022-09-20 10:50:00,257.57,257.9,256.88,256.88,2096.0,257.57,257.9,256.88,256.88,2096.0
2022-09-20 10:55:00,256.58,256.72,256.58,256.72,400.0,256.58,256.72,256.58,256.72,400.0
2022-09-20 11:00:00,256.87,256.93,256.1,256.1,1402.0,256.87,256.93,256.1,256.1,1402.0
2022-09-20 11:05:00,256.61,257.78,256.5,257.78,3287.0,256.61,257.78,256.5,257.78,3287.0
2022-09-20 11:10:00,257.29,257.95,257.15,257.72,3399.0,257.29,257.95,257.15,257.72,3399.0
2022-09-20 11:15:00,257.7,257.7,256.84,257.05,2500.0,257.7,257.7,256.84,257.05,2500.0
2022-09-20 11:20:00,256.8,257.78,256.77,257.78,5277.0,256.8,257.78,256.77,257.78,5277.0
2022-09-20 11:25:00,257.68,258.59,257.55,257.55,2425.0,257.68,258.59,257.55,257.55,2425.0
2022-09-20 11:30:00,258.24,258.46,257.63,257.72,1700.0,258.24,258.46,257.63,257.72,1700.0
2022-09-20 11:35:00,257.54,257.54,256.99,257.0,2971.0,257.54,257.54,256.99,257.0,2971.0
2022-09-20 11:40:00,257.28,257.3,257.14,257.3,800.0,257.28,257.3,257.14,257.3,800.0
2022-09-20 11:45:00,257.72,258.27,257.72,258.27,806.0,257.72,258.27,257.72,258.27,806.0
2022-09-20 11:50:00,258.38,259.41,258.37,259.41,1200.0,258.38,259.41,258.37,259.41,1200.0
2022-09-20 11:55:00,259.19,259.45,258.72,259.25,1704.0,259.19,259.45,258.72,259.25,1704.0
2022-09-20 12:00:00,258.43,258.75,258.43,258.75,700.0,258.43,258.75,258.43,258.75,700.0
2022-09-20 12:05:00,258.56,259.06,258.45,259.06,400.0,258.56,259.06,258.45,259.06,400.0
2022-09-20 12:10:00,258.41,258.49,258.02,258.03,1799.0,258.41,258.49,258.02,258.03,1799.0
2022-09-20 12:15:00,258.23,258.23,257.7,257.7,792.0,258.23,258.23,257.7,257.7,792.0
2022-09-20 12:20:00,257.74,258.42,257.74,258.16,1700.0,257.74,258.42,257.74,258.16,1700.0
2022-09-20 12:25:00,258.29,258.29,257.54,257.54,1529.0,258.29,258.29,257.54,257.54,1529.0
2022-09-20 12:30:00,257.52,257.52,256.78,256.79,2100.0,257.52,257.52,256.78,256.79,2100.0
2022-09-20 12:35:00,257.2,257.31,256.96,256.96,607.0,257.2,257.31,256.96,256.96,607.0
2022-09-20 12:40:00,256.81,256.94,256.64,256.94,900.0,256.81,256.94,256.64,256.94,900.0
2022-09-20 12:45:00,256.99,256.99,256.36,256.69,2677.0,256.99,256.99,256.36,256.69,2677.0
2022-09-20 12:50:00,256.72,256.72,256.21,256.54,2100.0,256.72,256.72,256.21,256.54,2100.0
2022-09-20 12:55:00,256.72,256.73,256.41,256.73,300.0,256.72,256.73,256.41,256.73,300.0
2022-09-20 13:00:00,256.22,256.23,256.0,256.2,800.0,256.22,256.23,256.0,256.2,800.0
2022-09-20 13:05:00,255.55,255.71,255.13,255.53,2713.0,255.55,255.71,255.13,255.53,2713.0
2022-09-20 13:10:00,255.53,255.65,255.13,255.14,1300.0,255.53,255.65,255.13,255.14,1300.0
2022-09-20 13:15:00,255.35,255.35,254.24,254.24,3849.0,255.35,255.35,254.24,254.24,3849.0
2022-09-20 13:20:00,254.24,255.4,253.59,255.09,12854.0,254.24,255.4,253.59,255.09,12854.0
2022-09-20 13:25:00,254.79,255.02,254.23,254.53,3700.0,254.79,255.02,254.23,254.53,3700.0
2022-09-20 13:30:00,254.12,254.12,253.2,253.79,7539.0,254.12,254.12,253.2,253.79,7539.0
2022-09-20 13:35:00,253.92,254.06,253.42,254.06,1062.0,253.92,254.06,253.42,254.06,1062.0
2022-09-20 13:40:00,253.8,254.31,253.8,254.31,6690.0,253.8,254.31,253.8,254.31,6690.0
2022-09-20 13:45:00,254.0,254.0,253.66,253.78,874.0,254.0,254.0,253.66,253.78,874.0
2022-09-20 13:50:00,253.53,253.61,252.95,253.26,4880.0,253.53,253.61,252.95,253.26,4880.0
2022-09-20 13:55:00,252.87,252.87,252.36,252.58,1772.0,252.87,252.87,252.36,252.58,1772.0
2022-09-20 14:00:00,252.78,253.4,252.78,253.28,4165.0,252.78,253.4,252.78,253.28,4165.0
2022-09-20 14:05:00,253.29,253.33,252.78,252.78,1500.0,253.29,253.33,252.78,252.78,1500.0
2022-09-20 14:10:00,252.59,253.0,252.3,253.0,2937.0,252.59,253.0,252.3,253.0,2937.0
2022-09-20 14:15:00,252.75,252.75,252.11,252.37,1276.0,252.75,252.75,252.11,252.37,1276.0
2022-09-20 14:20:00,252.94,253.47,252.94,253.4,3360.0,252.94,253.47,252.94,253.4,3360.0
2022-09-20 14:25:00,253.77,253.77,253.18,253.19,400.0,253.77,253.77,253.18,253.19,400.0
2022-09-20 14:30:00,253.02,253.21,252.3,252.3,2653.0,253.02,253.21,252.3,252.3,2653.0
2022-09-20 14:35:00,252.21,252.41,252.06,252.4,1325.0,252.21,252.41,252.06,252.4,1325.0
2022-09-20 14:40:00,252.48,252.72,251.99,252.72,3026.0,252.48,252.72,251.99,252.72,3026.0
2022-09-20 14:45:00,253.18,254.2,253.17,253.7,4454.0,253.18,254.2,253.17,253.7,4454.0
2022-09-20 14:50:00,253.43,253.73,253.42,253.42,950.0,253.43,253.73,253.42,253.42,950.0
2022-09-20 14:55:00,253.22,254.15,253.22,253.91,1700.0,253.22,254.15,253.22,253.91,1700.0
2022-09-20 15:00:00,254.4,255.0,254.14,254.15,2510.0,254.4,255.0,254.14,254.15,2510.0
2022-09-20 15:05:00,254.11,254.51,253.49,254.51,3963.0,254.11,254.51,253.49,254.51,3963.0
2022-09-20 15:10:00,254.45,255.18,254.45,254.53,3630.0,254.45,255.18,254.45,254.53,3630.0
2022-09-20 15:15:00,254.4,255.0,254.4,254.95,2416.0,254.4,255.0,254.4,254.95,2416.0
2022-09-20 15:20:00,255.08,255.5,254.78,255.3,2548.0,255.08,255.5,254.78,255.3,2548.0
2022-09-20 15:25:00,255.31,255.6,254.78,254.78,6008.0,255.31,255.6,254.78,254.78,6008.0
2022-09-20 15:30:00,254.71,254.96,254.36,254.64,3700.0,254.71,254.96,254.36,254.64,3700.0
2022-09-20 15:35:00,254.88,255.22,254.78,255.22,2950.0,254.88,255.22,254.78,255.22,2950.0
2022-09-20 15:40:00,254.98,254.98,254.25,254.69,4187.0,254.98,254.98,254.25,254.69,4187.0
2022-09-20 15:45:00,254.71,254.91,254.26,254.38,9175.0,254.71,254.91,254.26,254.38,9175.0
2022-09-20 15:50:00,254.28,254.85,253.85,254.59,15569.0,254.28,254.85,253.85,254.59,15569.0
2022-09-20 15:55:00,254.49,254.73,253.99,254.28,42923.0,254.49,254.73,253.99,254.28,42923.0
2022-09-21 09:30:00,257.34,259.21,254.66,254.66,8188.0,257.34,259.21,254.66,254.66,8188.0
2022-09-21 09:35:00,254.0,256.08,254.0,255.46,4138.0,254.0,256.08,254.0,255.46,4138.0
2022-09-21 09:40:00,256.18,256.19,255.8,256.13,633.0,256.18,256.19,255.8,256.13,633.0
2022-09-21 09:45:00,256.07,256.88,256.07,256.62,2200.0,256.07,256.88,256.07,256.62,2200.0
2022-09-21 09:50:00,256.78,256.78,256.38,256.78,300.0,256.78,256.78,256.38,256.78,300.0
2022-09-21 09:55:00,255.47,256.16,254.79,256.02,2504.0,255.47,256.16,254.79,256.02,2504.0
2022-09-21 10:00:00,255.79,256.65,255.59,256.03,4294.0,255.79,256.65,255.59,256.03,4294.0
2022-09-21 10:05:00,255.57,256.22,254.15,256.22,7573.0,255.57,256.22,254.15,256.22,7573.0
2022-09-21 10:10:00,256.22,257.33,255.73,257.33,11119.0,256.22,257.33,255.73,257.33,11119.0
2022-09-21 10:15:00,256.77,257.6,256.77,257.4,4985.0,256.77,257.6,256.77,257.4,4985.0
2022-09-21 10:20:00,257.29,259.0,257.12,258.6,4789.0,257.29,259.0,257.12,258.6,4789.0
2022-09-21 10:25:00,258.17,259.38,257.96,259.09,16339.0,258.17,259.38,257.96,259.09,16339.0
2022-09-21 10:30:00,258.14,258.66,258.05,258.59,1200.0,258.14,258.66,258.05,258.59,1200.0
2022-09-21 10:35:00,258.33,258.37,257.49,257.49,4800.0,258.33,258.37,257.49,257.49,4800.0
2022-09-21 10:40:00,257.26,257.58,257.0,257.26,4186.0,257.26,257.58,257.0,257.26,4186.0
2022-09-21 10:45:00,257.11,257.25,256.54,257.14,4267.0,257.11,257.25,256.54,257.14,4267.0
2022-09-21 10:50:00,257.28,257.28,256.12,256.27,7747.0,257.28,257.28,256.12,256.27,7747.0
2022-09-21 10:55:00,256.35,257.03,256.09,256.97,3200.0,256.35,257.03,256.09,256.97,3200.0
2022-09-21 11:00:00,256.98,258.22,256.46,257.08,11255.0,256.98,258.22,256.46,257.08,11255.0
2022-09-21 11:05:00,256.85,257.47,256.59,257.47,3100.0,256.85,257.47,256.59,257.47,3100.0
2022-09-21 11:10:00,257.91,259.0,257.91,259.0,1185.0,257.91,259.0,257.91,259.0,1185.0
2022-09-21 11:15:00,258.94,259.0,258.85,259.0,1100.0,258.94,259.0,258.85,259.0,1100.0
2022-09-21 11:20:00,258.99,259.57,258.87,259.51,1300.0,258.99,259.57,258.87,259.51,1300.0
2022-09-21 11:25:00,259.53,260.36,259.41,260.33,1987.0,259.53,260.36,259.41,260.33,1987.0
2022-09-21 11:30:00,260.0,260.35,259.72,259.72,1483.0,260.0,260.35,259.72,259.72,1483.0
2022-09-21 11:35:00,260.26,260.27,259.81,259.81,900.0,260.26,260.27,259.81,259.81,900.0
2022-09-21 11:40:00,260.24,260.41,259.73,259.73,2578.0,260.24,260.41,259.73,259.73,2578.0
2022-09-21 11:45:00,259.63,259.63,259.49,259.49,818.0,259.63,259.63,259.49,259.49,818.0
2022-09-21 11:50:00,259.47,260.08,259.23,260.08,1000.0,259.47,260.08,259.23,260.08,1000.0
2022-09-21 11:55:00,259.93,259.93,259.67,259.68,400.0,259.93,259.93,259.67,259.68,400.0
2022-09-21 12:00:00,259.5,259.5,259.02,259.3,1107.0,259.5,259.5,259.02,259.3,1107.0
2022-09-21 12:05:00,259.34,259.96,259.33,259.85,1470.0,259.34,259.96,259.33,259.85,1470.0
2022-09-21 12:10:00,259.92,259.92,259.76,259.76,200.0,259.92,259.92,259.76,259.76,200.0
2022-09-21 12:15:00,259.66,260.19,259.66,260.19,1150.0,259.66,260.19,259.66,260.19,1150.0
2022-09-21 12:20:00,259.97,260.5,259.95,260.5,1101.0,259.97,260.5,259.95,260.5,1101.0
2022-09-21 12:25:00,260.5,260.75,260.49,260.6,908.0,260.5,260.75,260.49,260.6,908.0
2022-09-21 12:30:00,260.6,261.23,260.58,261.23,1200.0,260.6,261.23,260.58,261.23,1200.0
2022-09-21 12:35:00,261.06,261.21,261.01,261.04,700.0,261.06,261.21,261.01,261.04,700.0
2022-09-21 12:40:00,261.04,261.65,261.04,261.65,3321.0,261.04,261.65,261.04,261.65,3321.0
2022-09-21 12:45:00,261.5,262.06,261.36,261.87,2500.0,261.5,262.06,261.36,261.87,2500.0
2022-09-21 12:50:00,261.99,262.12,261.08,261.5,3256.0,261.99,262.12,261.08,261.5,3256.0
2022-09-21 12:55:00,261.27,261.75,260.39,261.18,10680.0,261.27,261.75,260.39,261.18,10680.0
2022-09-21 13:00:00,261.06,261.07,260.37,260.37,7433.0,261.06,261.07,260.37,260.37,7433.0
2022-09-21 13:05:00,260.55,260.55,260.25,260.44,1200.0,260.55,260.55,260.25,260.44,1200.0
2022-09-21 13:10:00,260.25,261.06,260.24,260.83,1700.0,260.25,261.06,260.24,260.83,1700.0
2022-09-21 13:15:00,260.8,261.0,260.6,260.71,900.0,260.8,261.0,260.6,260.71,900.0
2022-09-21 13:20:00,260.7,261.2,260.7,261.15,1647.0,260.7,261.2,260.7,261.15,1647.0
2022-09-21 13:25:00,261.31,261.36,261.03,261.25,1077.0,261.31,261.36,261.03,261.25,1077.0
2022-09-21 13:30:00,261.73,262.63,261.69,262.63,1500.0,261.73,262.63,261.69,262.63,1500.0
2022-09-21 13:35:00,262.56,262.75,262.54,262.75,410.0,262.56,262.75,262.54,262.75,410.0
2022-09-21 13:40:00,262.46,263.4,262.28,262.78,3446.0,262.46,263.4,262.28,262.78,3446.0
2022-09-21 13:45:00,263.25,263.4,263.02,263.12,1951.0,263.25,263.4,263.02,263.12,1951.0
2022-09-21 13:50:00,263.38,263.38,262.72,262.72,2681.0,263.38,263.38,262.72,262.72,2681.0
2022-09-21 13:55:00,262.53,263.0,261.49,262.49,6315.0,262.53,263.0,261.49,262.49,6315.0
2022-09-21 14:00:00,261.44,261.44,255.18,255.18,21599.0,261.44,261.44,255.18,255.18,21599.0
2022-09-21 14:05:00,255.18,257.22,253.62,256.54,18597.0,255.18,257.22,253.62,256.54,18597.0
2022-09-21 14:10:00,256.54,257.09,254.56,254.57,11353.0,256.54,257.09,254.56,254.57,11353.0
2022-09-21 14:15:00,254.56,255.26,253.88,254.66,7426.0,254.56,255.26,253.88,254.66,7426.0
2022-09-21 14:20:00,254.53,256.18,254.53,256.18,3502.0,254.53,256.18,254.53,256.18,3502.0
2022-09-21 14:25:00,256.61,258.15,256.41,256.98,5277.0,256.61,258.15,256.41,256.98,5277.0
2022-09-21 14:30:00,256.84,261.39,255.96,261.39,7563.0,256.84,261.39,255.96,261.39,7563.0
2022-09-21 14:35:00,261.35,262.05,259.92,260.43,10761.0,261.35,262.05,259.92,260.43,10761.0
2022-09-21 14:40:00,261.37,265.98,260.61,265.98,14560.0,261.37,265.98,260.61,265.98,14560.0
2022-09-21 14:45:00,265.53,266.45,263.06,263.4,12919.0,265.53,266.45,263.06,263.4,12919.0
2022-09-21 14:50:00,263.43,265.52,262.47,265.32,6823.0,263.43,265.52,262.47,265.32,6823.0
2022-09-21 14:55:00,265.4,265.4,263.51,263.82,5539.0,265.4,265.4,263.51,263.82,5539.0
2022-09-21 15:00:00,263.78,264.29,262.65,263.04,5453.0,263.78,264.29,262.65,263.04,5453.0
2022-09-21 15:05:00,263.48,264.41,262.61,262.61,5433.0,263.48,264.41,262.61,262.61,5433.0
2022-09-21 15:10:00,262.19,262.31,258.24,261.71,8089.0,262.19,262.31,258.24,261.71,8089.0
2022-09-21 15:15:00,262.48,263.22,261.8,261.8,3900.0,262.48,263.22,261.8,261.8,3900.0
2022-09-21 15:20:00,260.98,261.99,260.95,261.7,4375.0,260.98,261.99,260.95,261.7,4375.0
2022-09-21 15:25:00,261.61,261.61,259.4,259.45,6450.0,261.61,261.61,259.4,259.45,6450.0
2022-09-21 15:30:00,259.36,259.5,257.7,259.5,9804.0,259.36,259.5,257.7,259.5,9804.0
2022-09-21 15:35:00,259.54,259.54,257.83,257.83,5262.0,259.54,259.54,257.83,257.83,5262.0
2022-09-21 15:40:00,258.01,258.52,257.06,257.06,12031.0,258.01,258.52,257.06,257.06,12031.0
2022-09-21 15:45:00,257.11,257.11,256.18,256.86,13597.0,257.11,257.11,256.18,256.86,13597.0
2022-09-21 15:50:00,257.04,258.07,256.72,257.75,18641.0,257.04,258.07,256.72,257.75,18641.0
2022-09-21 15:55:00,257.76,257.81,255.73,255.92,22964.0,257.76,257.81,255.73,255.92,22964.0
2022-09-22 09:30:00,253.01,255.33,252.99,254.1,12861.0,253.01,255.33,252.99,254.1,12861.0
2022-09-22 09:35:00,253.28,254.01,252.18,252.62,20704.0,253.28,254.01,252.18,252.62,20704.0
2022-09-22 09:40:00,252.93,253.23,249.47,251.41,28778.0,252.93,253.23,249.47,251.41,28778.0
2022-09-22 09:45:00,251.03,251.66,250.03,250.29,9074.0,251.03,251.66,250.03,250.29,9074.0
2022-09-22 09:50:00,249.94,251.05,249.67,251.03,14252.0,249.94,251.05,249.67,251.03,14252.0
2022-09-22 09:55:00,250.19,251.46,250.0,250.78,9560.0,250.19,251.46,250.0,250.78,9560.0
2022-09-22 10:00:00,250.95,250.95,250.26,250.29,5492.0,250.95,250.95,250.26,250.29,5492.0
2022-09-22 10:05:00,250.37,251.3,250.34,250.79,3625.0,250.37,251.3,250.34,250.79,3625.0
2022-09-22 10:10:00,250.78,251.85,250.34,251.78,5390.0,250.78,251.85,250.34,251.78,5390.0
2022-09-22 10:15:00,252.56,252.56,250.43,250.78,1700.0,252.56,252.56,250.43,250.78,1700.0
2022-09-22 10:20:00,250.73,251.58,250.38,250.97,5691.0,250.73,251.58,250.38,250.97,5691.0
2022-09-22 10:25:00,250.82,251.57,250.6,251.46,3581.0,250.82,251.57,250.6,251.46,3581.0
2022-09-22 10:30:00,251.11,252.18,250.25,251.33,5350.0,251.11,252.18,250.25,251.33,5350.0
2022-09-22 10:35:00,251.59,252.0,251.07,251.79,1551.0,251.59,252.0,251.07,251.79,1551.0
2022-09-22 10:40:00,252.2,252.2,250.6,250.61,2750.0,252.2,252.2,250.6,250.61,2750.0
2022-09-22 10:45:00,251.3,251.3,250.7,251.12,2035.0,251.3,251.3,250.7,251.12,2035.0
2022-09-22 10:50:00,250.91,251.11,250.52,250.69,1950.0,250.91,251.11,250.52,250.69,1950.0
2022-09-22 10:55:00,250.69,250.78,250.51,250.73,2100.0,250.69,250.78,250.51,250.73,2100.0
2022-09-22 11:00:00,250.55,250.85,249.23,249.38,9606.0,250.55,250.85,249.23,249.38,9606.0
2022-09-22 11:05:00,249.42,249.83,249.42,249.83,2400.0,249.42,249.83,249.42,249.83,2400.0
2022-09-22 11:10:00,250.0,250.56,249.98,250.36,1200.0,250.0,250.56,249.98,250.36,1200.0
2022-09-22 11:15:00,250.36,250.53,250.36,250.45,600.0,250.36,250.53,250.36,250.45,600.0
2022-09-22 11:20:00,250.0,250.03,248.68,249.38,27869.0,250.0,250.03,248.68,249.38,27869.0
2022-09-22 11:25:00,249.37,250.0,249.01,250.0,6644.0,249.37,250.0,249.01,250.0,6644.0
2022-09-22 11:30:00,249.94,250.8,249.5,250.16,11096.0,249.94,250.8,249.5,250.16,11096.0
2022-09-22 11:35:00,249.89,250.37,249.79,249.98,2500.0,249.89,250.37,249.79,249.98,2500.0
2022-09-22 11:40:00,249.91,249.91,249.28,249.91,21445.0,249.91,249.91,249.28,249.91,21445.0
2022-09-22 11:45:00,249.8,250.23,249.25,249.68,29859.0,249.8,250.23,249.25,249.68,29859.0
2022-09-22 11:50:00,249.66,249.66,248.48,248.78,2689.0,249.66,249.66,248.48,248.78,2689.0
2022-09-22 11:55:00,248.5,248.5,246.88,246.98,3023.0,248.5,248.5,246.88,246.98,3023.0
2022-09-22 12:00:00,246.74,247.51,246.74,247.49,2000.0,246.74,247.51,246.74,247.49,2000.0
2022-09-22 12:05:00,247.17,247.17,246.59,247.0,1894.0,247.17,247.17,246.59,247.0,1894.0
2022-09-22 12:10:00,246.78,246.78,246.12,246.43,4558.0,246.78,246.78,246.12,246.43,4558.0
2022-09-22 12:15:00,246.61,247.47,246.5,247.47,1315.0,246.61,247.47,246.5,247.47,1315.0
2022-09-22 12:20:00,247.56,247.97,246.93,247.85,3655.0,247.56,247.97,246.93,247.85,3655.0
2022-09-22 12:25:00,247.97,247.97,247.24,247.25,1824.0,247.97,247.97,247.24,247.25,1824.0
2022-09-22 12:30:00,247.07,247.26,246.79,247.26,1300.0,247.07,247.26,246.79,247.26,1300.0
2022-09-22 12:35:00,247.39,247.8,246.65,246.65,2541.0,247.39,247.8,246.65,246.65,2541.0
2022-09-22 12:40:00,246.71,247.13,246.64,246.75,3500.0,246.71,247.13,246.64,246.75,3500.0
2022-09-22 12:45:00,246.7,247.58,246.7,247.34,819.0,246.7,247.58,246.7,247.34,819.0
2022-09-22 12:50:00,247.34,247.55,247.02,247.03,865.0,247.34,247.55,247.02,247.03,865.0
2022-09-22 12:55:00,247.59,247.94,246.83,247.18,20170.0,247.59,247.94,246.83,247.18,20170.0
2022-09-22 13:00:00,247.45,248.08,247.43,248.0,7458.0,247.45,248.08,247.43,248.0,7458.0
2022-09-22 13:05:00,248.15,248.16,247.96,247.99,2100.0,248.15,248.16,247.96,247.99,2100.0
2022-09-22 13:10:00,247.97,248.15,247.85,247.9,2650.0,247.97,248.15,247.85,247.9,2650.0
2022-09-22 13:15:00,247.91,248.64,247.88,248.64,5194.0,247.91,248.64,247.88,248.64,5194.0
2022-09-22 13:20:00,248.12,248.36,247.87,247.98,2403.0,248.12,248.36,247.87,247.98,2403.0
2022-09-22 13:25:00,248.0,248.79,248.0,248.76,3005.0,248.0,248.79,248.0,248.76,3005.0
2022-09-22 13:30:00,248.96,248.98,248.39,248.83,3023.0,248.96,248.98,248.39,248.83,3023.0
2022-09-22 13:35:00,248.72,249.0,248.36,248.36,1533.0,248.72,249.0,248.36,248.36,1533.0
2022-09-22 13:40:00,248.65,248.87,248.36,248.36,2232.0,248.65,248.87,248.36,248.36,2232.0
2022-09-22 13:45:00,248.22,248.62,248.19,248.59,1512.0,248.22,248.62,248.19,248.59,1512.0
2022-09-22 13:50:00,248.49,249.94,248.49,249.94,4489.0,248.49,249.94,248.49,249.94,4489.0
2022-09-22 13:55:00,249.78,250.68,249.46,250.68,9961.0,249.78,250.68,249.46,250.68,9961.0
2022-09-22 14:00:00,250.32,250.32,248.98,249.0,2285.0,250.32,250.32,248.98,249.0,2285.0
2022-09-22 14:05:00,249.0,250.11,249.0,249.25,5324.0,249.0,250.11,249.0,249.25,5324.0
2022-09-22 14:10:00,249.26,249.71,248.92,249.71,8458.0,249.26,249.71,248.92,249.71,8458.0
2022-09-22 14:15:00,249.51,249.54,248.92,248.98,5124.0,249.51,249.54,248.92,248.98,5124.0
2022-09-22 14:20:00,249.08,249.08,248.75,248.89,5682.0,249.08,249.08,248.75,248.89,5682.0
2022-09-22 14:25:00,248.89,249.42,248.78,248.99,13255.0,248.89,249.42,248.78,248.99,13255.0
2022-09-22 14:30:00,248.93,249.28,248.73,249.28,4163.0,248.93,249.28,248.73,249.28,4163.0
2022-09-22 14:35:00,249.28,249.28,248.82,248.9,4000.0,249.28,249.28,248.82,248.9,4000.0
2022-09-22 14:40:00,249.1,249.1,248.33,248.51,9393.0,249.1,249.1,248.33,248.51,9393.0
2022-09-22 14:45:00,248.38,248.38,247.88,248.11,2967.0,248.38,248.38,247.88,248.11,2967.0
2022-09-22 14:50:00,248.28,249.29,248.28,248.98,4375.0,248.28,249.29,248.28,248.98,4375.0
2022-09-22 14:55:00,248.57,248.8,248.27,248.32,1915.0,248.57,248.8,248.27,248.32,1915.0
2022-09-22 15:00:00,248.69,249.42,248.35,249.13,2391.0,248.69,249.42,248.35,249.13,2391.0
2022-09-22 15:05:00,249.13,249.25,248.82,249.0,910.0,249.13,249.25,248.82,249.0,910.0
2022-09-22 15:10:00,248.92,249.78,248.71,249.65,10004.0,248.92,249.78,248.71,249.65,10004.0
2022-09-22 15:15:00,249.68,249.86,249.38,249.5,2732.0,249.68,249.86,249.38,249.5,2732.0
2022-09-22 15:20:00,249.27,249.53,248.86,248.86,3034.0,249.27,249.53,248.86,248.86,3034.0
2022-09-22 15:25:00,249.07,249.33,248.51,249.33,2701.0,249.07,249.33,248.51,249.33,2701.0
2022-09-22 15:30:00,249.48,249.53,249.02,249.15,3872.0,249.48,249.53,249.02,249.15,3872.0
2022-09-22 15:35:00,249.24,249.55,248.82,248.82,3897.0,249.24,249.55,248.82,248.82,3897.0
2022-09-22 15:40:00,248.65,248.98,248.46,248.66,6657.0,248.65,248.98,248.46,248.66,6657.0
2022-09-22 15:45:00,248.84,250.79,248.84,250.45,15354.0,248.84,250.79,248.84,250.45,15354.0
2022-09-22 15:50:00,250.4,250.4,248.53,248.91,12410.0,250.4,250.4,248.53,248.91,12410.0
2022-09-22 15:55:00,249.09,249.17,247.89,248.11,38593.0,249.09,249.17,247.89,248.11,38593.0
2022-09-23 09:30:00,242.98,246.74,242.98,245.54,12238.0,242.98,246.74,242.98,245.54,12238.0
2022-09-23 09:35:00,246.61,247.99,244.58,246.11,13373.0,246.61,247.99,244.58,246.11,13373.0
2022-09-23 09:40:00,247.03,249.0,246.3,249.0,12934.0,247.03,249.0,246.3,249.0,12934.0
2022-09-23 09:45:00,248.71,250.0,247.12,247.12,4599.0,248.71,250.0,247.12,247.12,4599.0
2022-09-23 09:50:00,247.01,247.54,246.34,247.33,3767.0,247.01,247.54,246.34,247.33,3767.0
2022-09-23 09:55:00,247.37,247.53,246.17,246.17,14863.0,247.37,247.53,246.17,246.17,14863.0
2022-09-23 10:00:00,246.25,248.01,246.01,247.18,10856.0,246.25,248.01,246.01,247.18,10856.0
2022-09-23 10:05:00,247.02,247.88,246.79,247.85,9935.0,247.02,247.88,246.79,247.85,9935.0
2022-09-23 10:10:00,247.62,248.0,246.64,246.78,9942.0,247.62,248.0,246.64,246.78,9942.0
2022-09-23 10:15:00,246.8,248.62,246.8,247.84,5391.0,246.8,248.62,246.8,247.84,5391.0
2022-09-23 10:20:00,247.82,247.85,246.79,247.24,8178.0,247.82,247.85,246.79,247.24,8178.0
2022-09-23 10:25:00,247.23,247.47,246.0,247.45,6930.0,247.23,247.47,246.0,247.45,6930.0
2022-09-23 10:30:00,247.64,247.65,246.92,246.92,3300.0,247.64,247.65,246.92,246.92,3300.0
2022-09-23 10:35:00,246.97,246.97,245.2,245.46,6744.0,246.97,246.97,245.2,245.46,6744.0
2022-09-23 10:40:00,245.48,246.01,245.47,245.65,3688.0,245.48,246.01,245.47,245.65,3688.0
2022-09-23 10:45:00,245.74,247.07,245.74,246.92,2735.0,245.74,247.07,245.74,246.92,2735.0
2022-09-23 10:50:00,246.67,247.52,246.38,247.52,2181.0,246.67,247.52,246.38,247.52,2181.0
2022-09-23 10:55:00,247.91,248.08,247.36,247.36,2356.0,247.91,248.08,247.36,247.36,2356.0
2022-09-23 11:00:00,247.21,247.21,246.46,247.12,1320.0,247.21,247.21,246.46,247.12,1320.0
2022-09-23 11:05:00,247.26,248.83,247.02,248.83,4291.0,247.26,248.83,247.02,248.83,4291.0
2022-09-23 11:10:00,248.84,250.34,248.43,249.26,14881.0,248.84,250.34,248.43,249.26,14881.0
2022-09-23 11:15:00,249.11,249.54,247.94,247.94,16041.0,249.11,249.54,247.94,247.94,16041.0
2022-09-23 11:20:00,247.64,248.53,246.98,248.17,7400.0,247.64,248.53,246.98,248.17,7400.0
2022-09-23 11:25:00,248.19,248.54,247.8,247.8,2344.0,248.19,248.54,247.8,247.8,2344.0
2022-09-23 11:30:00,247.9,248.96,247.81,248.82,1900.0,247.9,248.96,247.81,248.82,1900.0
2022-09-23 11:35:00,248.96,249.16,248.45,249.15,4158.0,248.96,249.16,248.45,249.15,4158.0
2022-09-23 11:40:00,249.33,249.69,248.64,248.64,3463.0,249.33,249.69,248.64,248.64,3463.0
2022-09-23 11:45:00,248.64,249.4,248.43,249.4,5523.0,248.64,249.4,248.43,249.4,5523.0
2022-09-23 11:50:00,249.59,249.77,249.21,249.63,2265.0,249.59,249.77,249.21,249.63,2265.0
2022-09-23 11:55:00,249.91,250.38,249.51,250.29,3251.0,249.91,250.38,249.51,250.29,3251.0
2022-09-23 12:00:00,250.1,250.3,249.47,250.26,4355.0,250.1,250.3,249.47,250.26,4355.0
2022-09-23 12:05:00,249.65,249.83,248.8,249.3,2718.0,249.65,249.83,248.8,249.3,2718.0
2022-09-23 12:10:00,249.07,249.14,248.54,248.71,2597.0,249.07,249.14,248.54,248.71,2597.0
2022-09-23 12:15:00,248.71,249.03,247.94,247.94,3259.0,248.71,249.03,247.94,247.94,3259.0
2022-09-23 12:20:00,248.39,248.39,246.1,246.64,4236.0,248.39,248.39,246.1,246.64,4236.0
2022-09-23 12:25:00,246.57,246.57,246.57,246.57,100.0,246.57,246.57,246.57,246.57,100.0
2022-09-23 12:30:00,245.49,246.0,244.81,245.62,7295.0,245.49,246.0,244.81,245.62,7295.0
2022-09-23 12:35:00,245.93,245.93,245.3,245.7,813.0,245.93,245.93,245.3,245.7,813.0
2022-09-23 12:40:00,245.57,245.81,245.38,245.55,1297.0,245.57,245.81,245.38,245.55,1297.0
2022-09-23 12:45:00,245.39,246.43,245.39,246.36,2058.0,245.39,246.43,245.39,246.36,2058.0
2022-09-23 12:50:00,246.26,247.07,246.23,246.74,1400.0,246.26,247.07,246.23,246.74,1400.0
2022-09-23 12:55:00,246.95,247.28,246.95,247.04,600.0,246.95,247.28,246.95,247.04,600.0
2022-09-23 13:00:00,246.75,247.52,246.75,247.17,1700.0,246.75,247.52,246.75,247.17,1700.0
2022-09-23 13:05:00,246.98,247.08,246.74,246.74,500.0,246.98,247.08,246.74,246.74,500.0
2022-09-23 13:10:00,246.48,246.79,246.38,246.66,1254.0,246.48,246.79,246.38,246.66,1254.0
2022-09-23 13:15:00,246.73,246.91,246.71,246.91,602.0,246.73,246.91,246.71,246.91,602.0
2022-09-23 13:20:00,247.0,247.04,246.62,247.04,500.0,247.0,247.04,246.62,247.04,500.0
2022-09-23 13:25:00,246.9,246.9,246.3,246.3,600.0,246.9,246.9,246.3,246.3,600.0
2022-09-23 13:30:00,246.38,246.75,246.32,246.73,700.0,246.38,246.75,246.32,246.73,700.0
2022-09-23 13:35:00,246.76,246.97,246.37,246.37,1400.0,246.76,246.97,246.37,246.37,1400.0
2022-09-23 13:40:00,246.14,246.37,245.6,246.0,2788.0,246.14,246.37,245.6,246.0,2788.0
2022-09-23 13:45:00,245.99,246.32,245.45,246.18,1400.0,245.99,246.32,245.45,246.18,1400.0
2022-09-23 13:50:00,245.84,246.13,245.47,245.76,2601.0,245.84,246.13,245.47,245.76,2601.0
2022-09-23 13:55:00,245.84,245.84,245.31,245.36,1701.0,245.84,245.84,245.31,245.36,1701.0
2022-09-23 14:00:00,245.56,246.14,245.05,245.92,2770.0,245.56,246.14,245.05,245.92,2770.0
2022-09-23 14:05:00,246.25,246.25,245.65,245.9,1130.0,246.25,246.25,245.65,245.9,1130.0
2022-09-23 14:10:00,244.8,244.89,244.17,244.77,2023.0,244.8,244.89,244.17,244.77,2023.0
2022-09-23 14:15:00,244.47,244.66,244.2,244.66,1002.0,244.47,244.66,244.2,244.66,1002.0
2022-09-23 14:20:00,244.22,244.74,244.03,244.5,2375.0,244.22,244.74,244.03,244.5,2375.0
2022-09-23 14:25:00,244.59,245.0,244.45,244.61,1903.0,244.59,245.0,244.45,244.61,1903.0
2022-09-23 14:30:00,244.66,244.66,243.85,243.85,675.0,244.66,244.66,243.85,243.85,675.0
2022-09-23 14:35:00,244.24,244.24,244.03,244.2,1100.0,244.24,244.24,244.03,244.2,1100.0
2022-09-23 14:40:00,243.99,244.47,243.78,244.14,1932.0,243.99,244.47,243.78,244.14,1932.0
2022-09-23 14:45:00,244.03,244.86,243.89,244.38,1511.0,244.03,244.86,243.89,244.38,1511.0
2022-09-23 14:50:00,244.1,244.14,243.76,244.13,1777.0,244.1,244.14,243.76,244.13,1777.0
2022-09-23 14:55:00,243.78,243.78,243.21,243.74,1930.0,243.78,243.78,243.21,243.74,1930.0
2022-09-23 15:00:00,243.74,244.92,243.65,244.92,3874.0,243.74,244.92,243.65,244.92,3874.0
2022-09-23 15:05:00,244.83,245.48,244.42,245.08,2000.0,244.83,245.48,244.42,245.08,2000.0
2022-09-23 15:10:00,245.06,245.35,244.31,244.42,2219.0,245.06,245.35,244.31,244.42,2219.0
2022-09-23 15:15:00,244.74,245.44,244.74,244.92,2940.0,244.74,245.44,244.74,244.92,2940.0
2022-09-23 15:20:00,244.84,245.09,244.18,244.33,1710.0,244.84,245.09,244.18,244.33,1710.0
2022-09-23 15:25:00,244.53,245.27,244.21,245.23,2016.0,244.53,245.27,244.21,245.23,2016.0
2022-09-23 15:30:00,245.2,245.86,245.2,245.65,5208.0,245.2,245.86,245.2,245.65,5208.0
2022-09-23 15:35:00,245.84,246.28,245.24,246.28,5065.0,245.84,246.28,245.24,246.28,5065.0
2022-09-23 15:40:00,246.11,247.49,246.07,247.49,4574.0,246.11,247.49,246.07,247.49,4574.0
2022-09-23 15:45:00,247.75,247.79,246.28,246.28,7498.0,247.75,247.79,246.28,246.28,7498.0
2022-09-23 15:50:00,246.16,246.82,245.63,246.34,9872.0,246.16,246.82,245.63,246.34,9872.0
2022-09-23 15:55:00,246.51,246.68,245.26,246.62,33464.0,246.51,246.68,245.26,246.62,33464.0
2022-09-26 09:30:00,246.15,248.5,244.12,248.47,7069.0,246.15,248.5,244.12,248.47,7069.0
2022-09-26 09:35:00,248.72,249.05,247.98,249.05,5691.0,248.72,249.05,247.98,249.05,5691.0
2022-09-26 09:40:00,249.06,249.06,245.62,245.65,3543.0,249.06,249.06,245.62,245.65,3543.0
2022-09-26 09:45:00,246.02,248.08,246.02,248.08,6101.0,246.02,248.08,246.02,248.08,6101.0
2022-09-26 09:50:00,248.83,248.99,248.17,248.76,1630.0,248.83,248.99,248.17,248.76,1630.0
2022-09-26 09:55:00,248.47,250.34,248.23,248.61,3571.0,248.47,250.34,248.23,248.61,3571.0
2022-09-26 10:00:00,248.64,248.64,246.33,246.74,3058.0,248.64,248.64,246.33,246.74,3058.0
2022-09-26 10:05:00,246.38,246.98,245.91,245.91,2312.0,246.38,246.98,245.91,245.91,2312.0
2022-09-26 10:10:00,246.18,248.06,245.54,247.45,3375.0,246.18,248.06,245.54,247.45,3375.0
2022-09-26 10:15:00,247.55,248.92,247.55,248.67,10978.0,247.55,248.92,247.55,248.67,10978.0
2022-09-26 10:20:00,249.1,249.1,247.88,247.95,2133.0,249.1,249.1,247.88,247.95,2133.0
2022-09-26 10:25:00,247.7,247.8,246.71,247.21,1000.0,247.7,247.8,246.71,247.21,1000.0
2022-09-26 10:30:00,246.77,247.61,246.08,246.09,2200.0,246.77,247.61,246.08,246.09,2200.0
2022-09-26 10:35:00,246.35,247.4,246.06,247.4,3699.0,246.35,247.4,246.06,247.4,3699.0
2022-09-26 10:40:00,247.23,247.63,246.46,247.63,1500.0,247.23,247.63,246.46,247.63,1500.0
2022-09-26 10:45:00,247.36,247.36,245.26,245.93,1540.0,247.36,247.36,245.26,245.93,1540.0
2022-09-26 10:50:00,245.82,246.0,245.46,245.47,2733.0,245.82,246.0,245.46,245.47,2733.0
2022-09-26 10:55:00,245.42,245.89,244.99,245.37,1524.0,245.42,245.89,244.99,245.37,1524.0
2022-09-26 11:00:00,244.62,245.08,244.62,245.08,500.0,244.62,245.08,244.62,245.08,500.0
2022-09-26 11:05:00,244.75,244.75,242.84,242.84,3558.0,244.75,244.75,242.84,242.84,3558.0
2022-09-26 11:10:00,242.83,243.32,242.63,243.29,1700.0,242.83,243.32,242.63,243.29,1700.0
2022-09-26 11:15:00,243.04,243.04,242.71,242.72,569.0,243.04,243.04,242.71,242.72,569.0
2022-09-26 11:20:00,242.68,242.85,242.05,242.06,4622.0,242.68,242.85,242.05,242.06,4622.0
2022-09-26 11:25:00,242.0,242.16,241.51,241.97,2139.0,242.0,242.16,241.51,241.97,2139.0
2022-09-26 11:30:00,242.08,242.6,241.79,242.36,1840.0,242.08,242.6,241.79,242.36,1840.0
2022-09-26 11:35:00,242.71,243.22,242.63,242.96,1400.0,242.71,243.22,242.63,242.96,1400.0
2022-09-26 11:40:00,243.31,243.47,242.44,242.44,2048.0,243.31,243.47,242.44,242.44,2048.0
2022-09-26 11:45:00,242.4,242.88,242.1,242.78,1500.0,242.4,242.88,242.1,242.78,1500.0
2022-09-26 11:50:00,242.58,242.95,242.58,242.95,500.0,242.58,242.95,242.58,242.95,500.0
2022-09-26 11:55:00,243.04,243.41,242.97,243.12,697.0,243.04,243.41,242.97,243.12,697.0
2022-09-26 12:00:00,243.21,243.21,242.11,242.11,858.0,243.21,243.21,242.11,242.11,858.0
2022-09-26 12:05:00,241.87,242.55,241.87,241.93,612.0,241.87,242.55,241.87,241.93,612.0
2022-09-26 12:10:00,242.49,242.59,242.28,242.59,340.0,242.49,242.59,242.28,242.59,340.0
2022-09-26 12:15:00,242.96,243.04,242.45,243.04,600.0,242.96,243.04,242.45,243.04,600.0
2022-09-26 12:20:00,242.37,242.37,241.93,241.94,417.0,242.37,242.37,241.93,241.94,417.0
2022-09-26 12:25:00,241.51,241.76,241.34,241.38,2427.0,241.51,241.76,241.34,241.38,2427.0
2022-09-26 12:30:00,241.32,241.32,240.78,240.79,700.0,241.32,241.32,240.78,240.79,700.0
2022-09-26 12:35:00,241.28,241.6,240.71,241.19,744.0,241.28,241.6,240.71,241.19,744.0
2022-09-26 12:40:00,240.8,240.8,240.64,240.64,400.0,240.8,240.8,240.64,240.64,400.0
2022-09-26 12:45:00,240.64,241.51,240.64,241.51,1661.0,240.64,241.51,240.64,241.51,1661.0
2022-09-26 12:50:00,241.37,241.78,241.36,241.78,2321.0,241.37,241.78,241.36,241.78,2321.0
2022-09-26 12:55:00,241.94,241.94,241.79,241.83,700.0,241.94,241.94,241.79,241.83,700.0
2022-09-26 13:00:00,241.39,241.39,241.2,241.2,200.0,241.39,241.39,241.2,241.2,200.0
2022-09-26 13:05:00,241.27,241.3,240.21,240.21,1540.0,241.27,241.3,240.21,240.21,1540.0
2022-09-26 13:10:00,240.51,240.51,239.6,239.97,3802.0,240.51,240.51,239.6,239.97,3802.0
2022-09-26 13:15:00,239.8,240.23,239.8,239.97,2801.0,239.8,240.23,239.8,239.97,2801.0
2022-09-26 13:20:00,240.45,240.59,239.76,239.76,950.0,240.45,240.59,239.76,239.76,950.0
2022-09-26 13:25:00,239.6,240.12,239.23,239.95,2724.0,239.6,240.12,239.23,239.95,2724.0
2022-09-26 13:30:00,239.98,240.56,239.68,240.04,5624.0,239.98,240.56,239.68,240.04,5624.0
2022-09-26 13:35:00,240.02,240.36,239.48,240.15,1369.0,240.02,240.36,239.48,240.15,1369.0
2022-09-26 13:40:00,239.5,240.51,239.36,240.09,6214.0,239.5,240.51,239.36,240.09,6214.0
2022-09-26 13:45:00,240.48,242.28,240.48,241.7,5024.0,240.48,242.28,240.48,241.7,5024.0
2022-09-26 13:50:00,241.7,242.76,241.69,242.62,4405.0,241.7,242.76,241.69,242.62,4405.0
2022-09-26 13:55:00,242.62,242.62,241.07,241.08,5241.0,242.62,242.62,241.07,241.08,5241.0
2022-09-26 14:00:00,241.06,242.53,241.06,242.46,5068.0,241.06,242.53,241.06,242.46,5068.0
2022-09-26 14:05:00,242.25,242.51,241.87,242.25,3047.0,242.25,242.51,241.87,242.25,3047.0
2022-09-26 14:10:00,242.0,242.25,241.83,241.96,3698.0,242.0,242.25,241.83,241.96,3698.0
2022-09-26 14:15:00,241.91,242.34,241.9,241.94,4918.0,241.91,242.34,241.9,241.94,4918.0
2022-09-26 14:20:00,242.0,242.4,241.92,242.2,3366.0,242.0,242.4,241.92,242.2,3366.0
2022-09-26 14:25:00,242.0,242.23,241.74,241.84,7343.0,242.0,242.23,241.74,241.84,7343.0
2022-09-26 14:30:00,241.84,242.31,241.84,241.97,3201.0,241.84,242.31,241.84,241.97,3201.0
2022-09-26 14:35:00,242.02,242.02,241.47,241.83,2402.0,242.02,242.02,241.47,241.83,2402.0
2022-09-26 14:40:00,241.91,242.13,241.6,241.7,4944.0,241.91,242.13,241.6,241.7,4944.0
2022-09-26 14:45:00,241.9,243.33,241.9,243.32,2493.0,241.9,243.33,241.9,243.32,2493.0
2022-09-26 14:50:00,242.91,243.49,242.69,243.49,5004.0,242.91,243.49,242.69,243.49,5004.0
2022-09-26 14:55:00,243.67,243.82,243.22,243.22,2303.0,243.67,243.82,243.22,243.22,2303.0
2022-09-26 15:00:00,243.41,243.77,242.8,242.88,2340.0,243.41,243.77,242.8,242.88,2340.0
2022-09-26 15:05:00,242.93,242.93,242.34,242.6,2217.0,242.93,242.93,242.34,242.6,2217.0
2022-09-26 15:10:00,242.96,243.29,242.8,243.03,1126.0,242.96,243.29,242.8,243.03,1126.0
2022-09-26 15:15:00,242.6,243.19,242.0,243.19,4352.0,242.6,243.19,242.0,243.19,4352.0
2022-09-26 15:20:00,243.04,243.1,242.11,242.11,1341.0,243.04,243.1,242.11,242.11,1341.0
2022-09-26 15:25:00,242.06,242.74,242.03,242.56,4236.0,242.06,242.74,242.03,242.56,4236.0
2022-09-26 15:30:00,242.42,242.63,241.97,242.0,8690.0,242.42,242.63,241.97,242.0,8690.0
2022-09-26 15:35:00,242.0,242.76,241.81,241.92,10392.0,242.0,242.76,241.81,241.92,10392.0
2022-09-26 15:40:00,242.04,242.46,241.48,242.03,13578.0,242.04,242.46,241.48,242.03,13578.0
2022-09-26 15:45:00,242.13,242.54,241.9,242.0,11781.0,242.13,242.54,241.9,242.0,11781.0
2022-09-26 15:50:00,242.01,243.16,241.23,242.23,15597.0,242.01,243.16,241.23,242.23,15597.0
2022-09-26 15:55:00,242.01,242.1,240.57,240.97,85280.0,242.01,242.1,240.57,240.97,85280.0
2022-09-27 09:30:00,246.0,247.5,246.0,247.5,1612.0,246.0,247.5,246.0,247.5,1612.0
2022-09-27 09:35:00,247.66,249.3,246.28,249.06,11070.0,247.66,249.3,246.28,249.06,11070.0
2022-09-27 09:40:00,248.95,249.95,248.74,249.72,10316.0,248.95,249.95,248.74,249.72,10316.0
2022-09-27 09:45:00,249.55,251.49,248.68,248.68,9853.0,249.55,251.49,248.68,248.68,9853.0
2022-09-27 09:50:00,248.52,249.11,246.75,248.78,2949.0,248.52,249.11,246.75,248.78,2949.0
2022-09-27 09:55:00,248.37,249.66,247.17,249.28,6203.0,248.37,249.66,247.17,249.28,6203.0
2022-09-27 10:00:00,250.81,250.81,248.2,249.32,5596.0,250.81,250.81,248.2,249.32,5596.0
2022-09-27 10:05:00,249.01,249.72,248.51,249.52,9153.0,249.01,249.72,248.51,249.52,9153.0
2022-09-27 10:10:00,249.51,251.34,249.51,251.34,4305.0,249.51,251.34,249.51,251.34,4305.0
2022-09-27 10:15:00,250.95,251.86,249.7,251.0,5904.0,250.95,251.86,249.7,251.0,5904.0
2022-09-27 10:20:00,250.62,251.54,250.56,251.16,9490.0,250.62,251.54,250.56,251.16,9490.0
2022-09-27 10:25:00,251.56,252.37,251.0,251.4,4978.0,251.56,252.37,251.0,251.4,4978.0
2022-09-27 10:30:00,251.74,252.81,251.74,252.0,2206.0,251.74,252.81,251.74,252.0,2206.0
2022-09-27 10:35:00,251.79,253.26,251.71,252.17,4892.0,251.79,253.26,251.71,252.17,4892.0
2022-09-27 10:40:00,252.16,252.79,252.02,252.79,1219.0,252.16,252.79,252.02,252.79,1219.0
2022-09-27 10:45:00,252.57,252.57,251.79,252.51,1400.0,252.57,252.57,251.79,252.51,1400.0
2022-09-27 10:50:00,252.81,252.83,251.72,251.72,3200.0,252.81,252.83,251.72,251.72,3200.0
2022-09-27 10:55:00,251.99,252.81,251.74,252.65,2000.0,251.99,252.81,251.74,252.65,2000.0
2022-09-27 11:00:00,252.69,252.98,251.94,251.94,4002.0,252.69,252.98,251.94,251.94,4002.0
2022-09-27 11:05:00,251.91,252.78,251.9,252.52,1744.0,251.91,252.78,251.9,252.52,1744.0
2022-09-27 11:10:00,252.53,252.53,251.12,251.39,2834.0,252.53,252.53,251.12,251.39,2834.0
2022-09-27 11:15:00,251.3,252.05,251.26,252.02,2694.0,251.3,252.05,251.26,252.02,2694.0
2022-09-27 11:20:00,252.11,252.39,251.44,251.5,2904.0,252.11,252.39,251.44,251.5,2904.0
2022-09-27 11:25:00,251.69,251.83,249.89,250.52,11187.0,251.69,251.83,249.89,250.52,11187.0
2022-09-27 11:30:00,250.9,251.72,250.42,251.64,3170.0,250.9,251.72,250.42,251.64,3170.0
2022-09-27 11:35:00,251.66,251.66,251.22,251.33,1000.0,251.66,251.66,251.22,251.33,1000.0
2022-09-27 11:40:00,251.33,251.6,250.86,250.94,7767.0,251.33,251.6,250.86,250.94,7767.0
2022-09-27 11:45:00,250.94,251.18,250.61,250.62,1953.0,250.94,251.18,250.61,250.62,1953.0
2022-09-27 11:50:00,250.62,251.05,249.86,250.14,6647.0,250.62,251.05,249.86,250.14,6647.0
2022-09-27 11:55:00,250.29,250.89,250.05,250.39,1822.0,250.29,250.89,250.05,250.39,1822.0
2022-09-27 12:00:00,250.29,250.39,249.18,250.17,13002.0,250.29,250.39,249.18,250.17,13002.0
2022-09-27 12:05:00,249.9,249.92,249.18,249.35,2897.0,249.9,249.92,249.18,249.35,2897.0
2022-09-27 12:10:00,248.87,248.93,247.3,248.28,4242.0,248.87,248.93,247.3,248.28,4242.0
2022-09-27 12:15:00,248.16,248.16,247.16,247.16,2394.0,248.16,248.16,247.16,247.16,2394.0
2022-09-27 12:20:00,247.06,247.51,246.67,247.29,3500.0,247.06,247.51,246.67,247.29,3500.0
2022-09-27 12:25:00,247.24,248.49,247.21,247.84,5537.0,247.24,248.49,247.21,247.84,5537.0
2022-09-27 12:30:00,247.67,247.95,247.37,247.43,2150.0,247.67,247.95,247.37,247.43,2150.0
2022-09-27 12:35:00,247.63,247.63,246.47,246.47,1614.0,247.63,247.63,246.47,246.47,1614.0
2022-09-27 12:40:00,246.59,246.76,246.02,246.76,4091.0,246.59,246.76,246.02,246.76,4091.0
2022-09-27 12:45:00,246.32,246.49,245.65,246.46,3756.0,246.32,246.49,245.65,246.46,3756.0
2022-09-27 12:50:00,246.45,246.99,245.44,246.99,3077.0,246.45,246.99,245.44,246.99,3077.0
2022-09-27 12:55:00,246.54,246.98,246.5,246.78,2401.0,246.54,246.98,246.5,246.78,2401.0
2022-09-27 13:00:00,246.5,246.73,245.82,245.99,4987.0,246.5,246.73,245.82,245.99,4987.0
2022-09-27 13:05:00,246.07,246.97,245.65,245.65,5345.0,246.07,246.97,245.65,245.65,5345.0
2022-09-27 13:10:00,246.2,246.3,245.5,246.3,5450.0,246.2,246.3,245.5,246.3,5450.0
2022-09-27 13:15:00,246.68,247.1,246.41,247.06,1799.0,246.68,247.1,246.41,247.06,1799.0
2022-09-27 13:20:00,246.87,247.13,246.18,246.74,3662.0,246.87,247.13,246.18,246.74,3662.0
2022-09-27 13:25:00,246.92,247.15,246.51,246.9,2900.0,246.92,247.15,246.51,246.9,2900.0
2022-09-27 13:30:00,246.5,247.07,246.45,247.07,2300.0,246.5,247.07,246.45,247.07,2300.0
2022-09-27 13:35:00,247.06,247.25,246.15,246.15,2300.0,247.06,247.25,246.15,246.15,2300.0
2022-09-27 13:40:00,246.36,246.75,246.18,246.6,3142.0,246.36,246.75,246.18,246.6,3142.0
2022-09-27 13:45:00,246.75,246.88,246.5,246.74,2003.0,246.75,246.88,246.5,246.74,2003.0
2022-09-27 13:50:00,246.81,247.11,246.65,246.81,2168.0,246.81,247.11,246.65,246.81,2168.0
2022-09-27 13:55:00,246.81,247.11,246.5,246.88,2693.0,246.81,247.11,246.5,246.88,2693.0
2022-09-27 14:00:00,247.1,248.35,247.1,247.76,3348.0,247.1,248.35,247.1,247.76,3348.0
2022-09-27 14:05:00,247.72,247.78,247.2,247.21,2344.0,247.72,247.78,247.2,247.21,2344.0
2022-09-27 14:10:00,247.29,247.34,247.01,247.05,2357.0,247.29,247.34,247.01,247.05,2357.0
2022-09-27 14:15:00,247.22,247.48,246.64,246.65,3429.0,247.22,247.48,246.64,246.65,3429.0
2022-09-27 14:20:00,246.69,247.27,246.65,247.27,3265.0,246.69,247.27,246.65,247.27,3265.0
2022-09-27 14:25:00,247.23,247.53,247.07,247.49,2263.0,247.23,247.53,247.07,247.49,2263.0
2022-09-27 14:30:00,247.43,247.63,246.98,247.62,3349.0,247.43,247.63,246.98,247.62,3349.0
2022-09-27 14:35:00,247.67,248.62,247.38,248.53,5669.0,247.67,248.62,247.38,248.53,5669.0
2022-09-27 14:40:00,248.58,249.17,248.43,248.65,4678.0,248.58,249.17,248.43,248.65,4678.0
2022-09-27 14:45:00,248.53,249.98,248.52,249.98,4184.0,248.53,249.98,248.52,249.98,4184.0
2022-09-27 14:50:00,249.74,249.74,249.06,249.06,7139.0,249.74,249.74,249.06,249.06,7139.0
2022-09-27 14:55:00,249.0,249.77,249.0,249.66,5611.0,249.0,249.77,249.0,249.66,5611.0
2022-09-27 15:00:00,249.52,250.15,248.82,249.55,5151.0,249.52,250.15,248.82,249.55,5151.0
2022-09-27 15:05:00,249.78,249.97,249.14,249.56,2839.0,249.78,249.97,249.14,249.56,2839.0
2022-09-27 15:10:00,249.42,249.81,249.01,249.55,4425.0,249.42,249.81,249.01,249.55,4425.0
2022-09-27 15:15:00,249.53,249.7,248.9,249.62,6906.0,249.53,249.7,248.9,249.62,6906.0
2022-09-27 15:20:00,249.83,250.09,249.47,249.9,3238.0,249.83,250.09,249.47,249.9,3238.0
2022-09-27 15:25:00,249.8,249.8,248.99,249.42,4406.0,249.8,249.8,248.99,249.42,4406.0
2022-09-27 15:30:00,249.21,249.3,248.28,248.51,5700.0,249.21,249.3,248.28,248.51,5700.0
2022-09-27 15:35:00,248.7,249.03,247.37,247.88,10351.0,248.7,249.03,247.37,247.88,10351.0
2022-09-27 15:40:00,247.83,248.62,247.63,248.28,8020.0,247.83,248.62,247.63,248.28,8020.0
2022-09-27 15:45:00,248.28,248.29,247.32,248.08,9440.0,248.28,248.29,247.32,248.08,9440.0
2022-09-27 15:50:00,248.14,248.62,247.89,248.49,17564.0,248.14,248.62,247.89,248.49,17564.0
2022-09-27 15:55:00,248.61,248.79,247.68,247.9,37599.0,248.61,248.79,247.68,247.9,37599.0
2022-09-28 09:30:00,250.18,251.61,249.69,250.53,5300.0,250.18,251.61,249.69,250.53,5300.0
2022-09-28 09:35:00,251.52,251.67,249.22,250.5,1693.0,251.52,251.67,249.22,250.5,1693.0
2022-09-28 09:40:00,250.56,251.66,249.69,250.53,10756.0,250.56,251.66,249.69,250.53,10756.0
2022-09-28 09:45:00,249.95,250.6,248.32,248.33,11189.0,249.95,250.6,248.32,248.33,11189.0
2022-09-28 09:50:00,248.34,250.47,248.0,249.73,3310.0,248.34,250.47,248.0,249.73,3310.0
2022-09-28 09:55:00,249.6,251.23,249.34,250.5,8464.0,249.6,251.23,249.34,250.5,8464.0
2022-09-28 10:00:00,251.48,251.48,249.71,250.35,3748.0,251.48,251.48,249.71,250.35,3748.0
2022-09-28 10:05:00,249.74,250.62,248.89,248.89,1817.0,249.74,250.62,248.89,248.89,1817.0
2022-09-28 10:10:00,249.04,250.92,249.04,250.92,2129.0,249.04,250.92,249.04,250.92,2129.0
2022-09-28 10:15:00,251.48,252.05,250.72,251.53,2522.0,251.48,252.05,250.72,251.53,2522.0
2022-09-28 10:20:00,252.3,253.47,252.25,253.31,3310.0,252.3,253.47,252.25,253.31,3310.0
2022-09-28 10:25:00,253.15,254.04,252.95,253.74,2940.0,253.15,254.04,252.95,253.74,2940.0
2022-09-28 10:30:00,253.91,254.7,252.79,254.23,8397.0,253.91,254.7,252.79,254.23,8397.0
2022-09-28 10:35:00,254.2,254.31,253.48,254.05,2384.0,254.2,254.31,253.48,254.05,2384.0
2022-09-28 10:40:00,253.59,254.52,253.25,254.49,3450.0,253.59,254.52,253.25,254.49,3450.0
2022-09-28 10:45:00,254.52,255.68,254.51,254.97,11644.0,254.52,255.68,254.51,254.97,11644.0
2022-09-28 10:50:00,254.74,255.54,254.66,255.48,4248.0,254.74,255.54,254.66,255.48,4248.0
2022-09-28 10:55:00,255.27,255.27,253.71,253.82,1900.0,255.27,255.27,253.71,253.82,1900.0
2022-09-28 11:00:00,253.3,254.73,253.29,254.7,2297.0,253.3,254.73,253.29,254.7,2297.0
2022-09-28 11:05:00,254.69,254.76,254.25,254.53,1649.0,254.69,254.76,254.25,254.53,1649.0
2022-09-28 11:10:00,254.39,255.67,254.38,255.18,2700.0,254.39,255.67,254.38,255.18,2700.0
2022-09-28 11:15:00,255.11,255.72,255.11,255.47,3965.0,255.11,255.72,255.11,255.47,3965.0
2022-09-28 11:20:00,255.78,256.96,255.78,256.35,5548.0,255.78,256.96,255.78,256.35,5548.0
2022-09-28 11:25:00,256.36,256.44,255.54,255.54,1500.0,256.36,256.44,255.54,255.54,1500.0
2022-09-28 11:30:00,255.33,255.57,255.07,255.34,1082.0,255.33,255.57,255.07,255.34,1082.0
2022-09-28 11:35:00,255.63,255.96,255.06,255.67,2499.0,255.63,255.96,255.06,255.67,2499.0
2022-09-28 11:40:00,255.48,256.5,255.44,256.5,2701.0,255.48,256.5,255.44,256.5,2701.0
2022-09-28 11:45:00,256.72,256.99,256.53,256.72,2526.0,256.72,256.99,256.53,256.72,2526.0
2022-09-28 11:50:00,256.67,257.19,256.66,257.19,909.0,256.67,257.19,256.66,257.19,909.0
2022-09-28 11:55:00,257.4,257.62,257.11,257.62,1290.0,257.4,257.62,257.11,257.62,1290.0
2022-09-28 12:00:00,257.61,257.61,256.79,257.22,4700.0,257.61,257.61,256.79,257.22,4700.0
2022-09-28 12:05:00,257.29,257.29,257.05,257.25,747.0,257.29,257.29,257.05,257.25,747.0
2022-09-28 12:10:00,257.22,257.36,257.04,257.22,1118.0,257.22,257.36,257.04,257.22,1118.0
2022-09-28 12:15:00,257.04,257.24,256.76,256.9,1598.0,257.04,257.24,256.76,256.9,1598.0
2022-09-28 12:20:00,257.22,257.22,256.43,256.43,3738.0,257.22,257.22,256.43,256.43,3738.0
2022-09-28 12:25:00,256.04,256.04,255.6,255.72,6803.0,256.04,256.04,255.6,255.72,6803.0
2022-09-28 12:30:00,255.48,256.4,255.48,256.4,2075.0,255.48,256.4,255.48,256.4,2075.0
2022-09-28 12:35:00,256.48,256.65,256.01,256.01,1800.0,256.48,256.65,256.01,256.01,1800.0
2022-09-28 12:40:00,255.72,255.93,255.55,255.93,1501.0,255.72,255.93,255.55,255.93,1501.0
2022-09-28 12:45:00,256.07,256.29,255.57,255.57,2210.0,256.07,256.29,255.57,255.57,2210.0
2022-09-28 12:50:00,255.5,255.74,254.81,255.74,1969.0,255.5,255.74,254.81,255.74,1969.0
2022-09-28 12:55:00,255.53,255.83,255.44,255.83,2112.0,255.53,255.83,255.44,255.83,2112.0
2022-09-28 13:00:00,255.97,256.16,255.69,255.94,2654.0,255.97,256.16,255.69,255.94,2654.0
2022-09-28 13:05:00,256.3,257.12,256.3,256.94,2689.0,256.3,257.12,256.3,256.94,2689.0
2022-09-28 13:10:00,256.78,256.83,256.48,256.73,1908.0,256.78,256.83,256.48,256.73,1908.0
2022-09-28 13:15:00,256.81,257.12,256.8,257.1,2048.0,256.81,257.12,256.8,257.1,2048.0
2022-09-28 13:20:00,256.83,256.95,256.78,256.78,600.0,256.83,256.95,256.78,256.78,600.0
2022-09-28 13:25:00,256.5,256.5,255.82,255.85,2612.0,256.5,256.5,255.82,255.85,2612.0
2022-09-28 13:30:00,256.13,256.45,255.98,256.45,900.0,256.13,256.45,255.98,256.45,900.0
2022-09-28 13:35:00,256.33,256.33,255.84,256.3,1325.0,256.33,256.33,255.84,256.3,1325.0
2022-09-28 13:40:00,256.44,256.76,256.17,256.17,1400.0,256.44,256.76,256.17,256.17,1400.0
2022-09-28 13:45:00,256.01,256.04,255.55,256.03,2076.0,256.01,256.04,255.55,256.03,2076.0
2022-09-28 13:50:00,256.05,256.27,255.48,256.01,2135.0,256.05,256.27,255.48,256.01,2135.0
2022-09-28 13:55:00,256.24,256.59,256.23,256.59,700.0,256.24,256.59,256.23,256.59,700.0
2022-09-28 14:00:00,256.46,256.91,256.46,256.76,1822.0,256.46,256.91,256.46,256.76,1822.0
2022-09-28 14:05:00,256.75,256.82,256.51,256.68,1225.0,256.75,256.82,256.51,256.68,1225.0
2022-09-28 14:10:00,256.84,257.18,256.78,256.95,2684.0,256.84,257.18,256.78,256.95,2684.0
2022-09-28 14:15:00,257.11,257.51,257.11,257.46,3408.0,257.11,257.51,257.11,257.46,3408.0
2022-09-28 14:20:00,257.14,257.48,257.14,257.45,400.0,257.14,257.48,257.14,257.45,400.0
2022-09-28 14:25:00,257.49,257.82,257.28,257.45,2611.0,257.49,257.82,257.28,257.45,2611.0
2022-09-28 14:30:00,257.7,258.11,257.45,258.06,3270.0,257.7,258.11,257.45,258.06,3270.0
2022-09-28 14:35:00,258.17,258.36,257.78,257.9,4716.0,258.17,258.36,257.78,257.9,4716.0
2022-09-28 14:40:00,257.75,257.83,257.16,257.35,1947.0,257.75,257.83,257.16,257.35,1947.0
2022-09-28 14:45:00,257.48,257.69,257.48,257.63,1771.0,257.48,257.69,257.48,257.63,1771.0
2022-09-28 14:50:00,257.97,258.28,257.88,258.24,1924.0,257.97,258.28,257.88,258.24,1924.0
2022-09-28 14:55:00,258.07,258.51,258.07,258.5,1000.0,258.07,258.51,258.07,258.5,1000.0
2022-09-28 15:00:00,258.5,259.94,258.5,259.29,7522.0,258.5,259.94,258.5,259.29,7522.0
2022-09-28 15:05:00,259.11,259.54,259.11,259.27,4459.0,259.11,259.54,259.11,259.27,4459.0
2022-09-28 15:10:00,259.1,259.63,258.97,259.63,3872.0,259.1,259.63,258.97,259.63,3872.0
2022-09-28 15:15:00,259.66,260.0,259.19,259.27,8890.0,259.66,260.0,259.19,259.27,8890.0
2022-09-28 15:20:00,259.14,259.85,259.13,259.77,2853.0,259.14,259.85,259.13,259.77,2853.0
2022-09-28 15:25:00,259.87,260.11,259.8,259.86,3530.0,259.87,260.11,259.8,259.86,3530.0
2022-09-28 15:30:00,259.99,260.42,259.84,260.24,4612.0,259.99,260.42,259.84,260.24,4612.0
2022-09-28 15:35:00,260.28,260.57,259.89,259.9,4981.0,260.28,260.57,259.89,259.9,4981.0
2022-09-28 15:40:00,259.92,260.66,259.82,259.99,13158.0,259.92,260.66,259.82,259.99,13158.0
2022-09-28 15:45:00,259.91,260.65,259.86,260.3,8481.0,259.91,260.65,259.86,260.3,8481.0
2022-09-28 15:50:00,260.28,260.71,259.87,259.97,13792.0,260.28,260.71,259.87,259.97,13792.0
2022-09-28 15:55:00,259.97,260.3,258.87,259.03,36496.0,259.97,260.3,258.87,259.03,36496.0
2022-09-29 09:30:00,253.0,253.19,250.27,251.67,1057.0,253.0,253.19,250.27,251.67,1057.0
2022-09-29 09:35:00,252.37,252.37,249.63,250.82,14327.0,252.37,252.37,249.63,250.82,14327.0
2022-09-29 09:40:00,250.01,251.55,249.6,250.09,26044.0,250.01,251.55,249.6,250.09,26044.0
2022-09-29 09:45:00,249.87,252.15,249.43,251.08,20146.0,249.87,252.15,249.43,251.08,20146.0
2022-09-29 09:50:00,250.22,251.05,250.06,250.44,3542.0,250.22,251.05,250.06,250.44,3542.0
2022-09-29 09:55:00,250.77,251.1,250.35,250.35,3250.0,250.77,251.1,250.35,250.35,3250.0
2022-09-29 10:00:00,250.1,250.67,249.72,250.28,5520.0,250.1,250.67,249.72,250.28,5520.0
2022-09-29 10:05:00,250.42,250.96,249.89,250.2,3622.0,250.42,250.96,249.89,250.2,3622.0
2022-09-29 10:10:00,249.94,250.47,249.86,249.99,1400.0,249.94,250.47,249.86,249.99,1400.0
2022-09-29 10:15:00,250.11,251.59,249.98,251.59,2051.0,250.11,251.59,249.98,251.59,2051.0
2022-09-29 10:20:00,251.7,252.45,251.62,251.77,2238.0,251.7,252.45,251.62,251.77,2238.0
2022-09-29 10:25:00,251.66,252.14,250.99,250.99,1400.0,251.66,252.14,250.99,250.99,1400.0
2022-09-29 10:30:00,250.8,251.17,250.35,250.35,2744.0,250.8,251.17,250.35,250.35,2744.0
2022-09-29 10:35:00,250.26,250.47,249.62,250.2,5860.0,250.26,250.47,249.62,250.2,5860.0
2022-09-29 10:40:00,250.54,250.74,250.14,250.15,1204.0,250.54,250.74,250.14,250.15,1204.0
2022-09-29 10:45:00,249.95,250.75,249.95,250.55,1803.0,249.95,250.75,249.95,250.55,1803.0
2022-09-29 10:50:00,250.12,250.65,249.65,250.65,6733.0,250.12,250.65,249.65,250.65,6733.0
2022-09-29 10:55:00,251.16,251.48,250.46,250.46,2342.0,251.16,251.48,250.46,250.46,2342.0
2022-09-29 11:00:00,251.0,251.43,250.13,250.13,700.0,251.0,251.43,250.13,250.13,700.0
2022-09-29 11:05:00,249.93,251.69,249.88,251.46,2406.0,249.93,251.69,249.88,251.46,2406.0
2022-09-29 11:10:00,251.97,252.0,250.71,251.11,1851.0,251.97,252.0,250.71,251.11,1851.0
2022-09-29 11:15:00,251.1,251.21,250.79,251.21,600.0,251.1,251.21,250.79,251.21,600.0
2022-09-29 11:20:00,250.76,251.15,250.5,251.08,1400.0,250.76,251.15,250.5,251.08,1400.0
2022-09-29 11:25:00,251.04,251.04,250.61,250.88,601.0,251.04,251.04,250.61,250.88,601.0
2022-09-29 11:30:00,251.28,251.29,250.73,251.0,1002.0,251.28,251.29,250.73,251.0,1002.0
2022-09-29 11:35:00,250.86,250.94,250.8,250.94,600.0,250.86,250.94,250.8,250.94,600.0
2022-09-29 11:40:00,250.82,251.53,250.52,251.04,3236.0,250.82,251.53,250.52,251.04,3236.0
2022-09-29 11:45:00,251.08,251.61,251.02,251.61,2200.0,251.08,251.61,251.02,251.61,2200.0
2022-09-29 11:50:00,251.42,252.22,251.15,252.06,1553.0,251.42,252.22,251.15,252.06,1553.0
2022-09-29 11:55:00,252.0,252.25,251.76,251.76,1000.0,252.0,252.25,251.76,251.76,1000.0
2022-09-29 12:00:00,251.68,252.27,251.58,252.27,3155.0,251.68,252.27,251.58,252.27,3155.0
2022-09-29 12:05:00,252.38,252.38,251.51,251.51,1466.0,252.38,252.38,251.51,251.51,1466.0
2022-09-29 12:10:00,251.22,251.47,250.81,251.3,2120.0,251.22,251.47,250.81,251.3,2120.0
2022-09-29 12:15:00,251.1,251.1,250.31,250.31,800.0,251.1,251.1,250.31,250.31,800.0
2022-09-29 12:20:00,250.16,250.38,249.95,250.17,1100.0,250.16,250.38,249.95,250.17,1100.0
2022-09-29 12:25:00,250.15,250.51,250.04,250.51,2668.0,250.15,250.51,250.04,250.51,2668.0
2022-09-29 12:30:00,250.65,251.03,250.37,251.03,2050.0,250.65,251.03,250.37,251.03,2050.0
2022-09-29 12:35:00,251.14,251.14,250.67,250.93,1049.0,251.14,251.14,250.67,250.93,1049.0
2022-09-29 12:40:00,251.03,251.03,250.88,250.88,200.0,251.03,251.03,250.88,250.88,200.0
2022-09-29 12:45:00,250.85,250.85,250.49,250.71,1020.0,250.85,250.85,250.49,250.71,1020.0
2022-09-29 12:50:00,250.33,250.47,250.04,250.07,1300.0,250.33,250.47,250.04,250.07,1300.0
2022-09-29 12:55:00,250.06,250.19,249.73,249.97,2994.0,250.06,250.19,249.73,249.97,2994.0
2022-09-29 13:00:00,249.99,250.06,249.71,249.97,8121.0,249.99,250.06,249.71,249.97,8121.0
2022-09-29 13:05:00,249.86,250.12,248.79,249.18,10733.0,249.86,250.12,248.79,249.18,10733.0
2022-09-29 13:10:00,249.23,250.32,249.23,250.32,4193.0,249.23,250.32,249.23,250.32,4193.0
2022-09-29 13:15:00,250.31,250.88,250.27,250.32,800.0,250.31,250.88,250.27,250.32,800.0
2022-09-29 13:20:00,250.29,250.29,249.83,250.08,790.0,250.29,250.29,249.83,250.08,790.0
2022-09-29 13:25:00,250.21,250.77,250.18,250.46,2362.0,250.21,250.77,250.18,250.46,2362.0
2022-09-29 13:30:00,250.0,250.96,249.74,250.64,7144.0,250.0,250.96,249.74,250.64,7144.0
2022-09-29 13:35:00,250.48,250.59,250.11,250.24,1644.0,250.48,250.59,250.11,250.24,1644.0
2022-09-29 13:40:00,250.23,250.23,249.7,249.7,600.0,250.23,250.23,249.7,249.7,600.0
2022-09-29 13:45:00,249.92,249.98,249.42,249.42,2370.0,249.92,249.98,249.42,249.42,2370.0
2022-09-29 13:50:00,249.62,249.65,249.06,249.08,1800.0,249.62,249.65,249.06,249.08,1800.0
2022-09-29 13:55:00,248.96,248.96,247.92,247.92,2500.0,248.96,248.96,247.92,247.92,2500.0
2022-09-29 14:00:00,247.83,248.86,247.76,248.47,6602.0,247.83,248.86,247.76,248.47,6602.0
2022-09-29 14:05:00,248.67,249.07,248.67,248.95,2400.0,248.67,249.07,248.67,248.95,2400.0
2022-09-29 14:10:00,249.13,249.69,249.1,249.59,2331.0,249.13,249.69,249.1,249.59,2331.0
2022-09-29 14:15:00,249.56,249.57,248.94,248.94,2000.0,249.56,249.57,248.94,248.94,2000.0
2022-09-29 14:20:00,248.81,249.41,248.8,249.04,3900.0,248.81,249.41,248.8,249.04,3900.0
2022-09-29 14:25:00,249.18,249.67,249.08,249.14,2900.0,249.18,249.67,249.08,249.14,2900.0
2022-09-29 14:30:00,249.34,249.57,248.84,249.15,3522.0,249.34,249.57,248.84,249.15,3522.0
2022-09-29 14:35:00,248.97,249.94,248.97,249.53,3746.0,248.97,249.94,248.97,249.53,3746.0
2022-09-29 14:40:00,249.4,249.4,248.87,249.06,2700.0,249.4,249.4,248.87,249.06,2700.0
2022-09-29 14:45:00,249.19,249.31,248.74,248.74,2100.0,249.19,249.31,248.74,248.74,2100.0
2022-09-29 14:50:00,248.57,248.57,247.9,247.9,1708.0,248.57,248.57,247.9,247.9,1708.0
2022-09-29 14:55:00,247.93,248.09,247.46,247.46,1543.0,247.93,248.09,247.46,247.46,1543.0
2022-09-29 15:00:00,247.82,249.12,247.82,248.89,5011.0,247.82,249.12,247.82,248.89,5011.0
2022-09-29 15:05:00,249.12,249.48,249.05,249.17,1418.0,249.12,249.48,249.05,249.17,1418.0
2022-09-29 15:10:00,248.89,250.52,248.88,250.4,3939.0,248.89,250.52,248.88,250.4,3939.0
2022-09-29 15:15:00,250.32,250.75,249.96,250.52,4201.0,250.32,250.75,249.96,250.52,4201.0
2022-09-29 15:20:00,250.33,250.54,249.96,249.96,1140.0,250.33,250.54,249.96,249.96,1140.0
2022-09-29 15:25:00,249.89,249.96,249.53,249.53,2696.0,249.89,249.96,249.53,249.53,2696.0
2022-09-29 15:30:00,249.4,250.29,249.36,250.13,2987.0,249.4,250.29,249.36,250.13,2987.0
2022-09-29 15:35:00,250.0,250.53,249.69,250.14,4677.0,250.0,250.53,249.69,250.14,4677.0
2022-09-29 15:40:00,250.28,250.43,249.48,250.19,6986.0,250.28,250.43,249.48,250.19,6986.0
2022-09-29 15:45:00,249.92,250.57,249.73,250.57,8469.0,249.92,250.57,249.73,250.57,8469.0
2022-09-29 15:50:00,250.6,250.92,250.02,250.47,17079.0,250.6,250.92,250.02,250.47,17079.0
2022-09-29 15:55:00,250.36,250.93,250.01,250.35,31837.0,250.36,250.93,250.01,250.35,31837.0
2022-09-30 09:30:00,247.83,247.83,243.01,244.35,12573.0,247.83,247.83,243.01,244.35,12573.0
2022-09-30 09:35:00,243.7,244.9,242.19,243.81,35319.0,243.7,244.9,242.19,243.81,35319.0
2022-09-30 09:40:00,242.76,246.81,242.76,245.56,8580.0,242.76,246.81,242.76,245.56,8580.0
2022-09-30 09:45:00,245.5,247.22,243.67,245.51,8072.0,245.5,247.22,243.67,245.51,8072.0
2022-09-30 09:50:00,245.22,247.72,244.99,247.72,3288.0,245.22,247.72,244.99,247.72,3288.0
2022-09-30 09:55:00,248.53,248.92,247.64,247.64,6567.0,248.53,248.92,247.64,247.64,6567.0
2022-09-30 10:00:00,247.86,247.86,245.52,246.3,4776.0,247.86,247.86,245.52,246.3,4776.0
2022-09-30 10:05:00,247.21,247.51,246.21,247.18,3429.0,247.21,247.51,246.21,247.18,3429.0
2022-09-30 10:10:00,246.91,247.93,245.93,246.93,10290.0,246.91,247.93,245.93,246.93,10290.0
2022-09-30 10:15:00,247.06,247.57,245.95,247.57,3215.0,247.06,247.57,245.95,247.57,3215.0
2022-09-30 10:20:00,247.49,247.96,247.0,247.59,1120.0,247.49,247.96,247.0,247.59,1120.0
2022-09-30 10:25:00,247.95,248.34,246.94,248.34,1224.0,247.95,248.34,246.94,248.34,1224.0
2022-09-30 10:30:00,248.28,249.53,248.13,249.15,2560.0,248.28,249.53,248.13,249.15,2560.0
2022-09-30 10:35:00,248.81,250.14,248.81,249.48,4710.0,248.81,250.14,248.81,249.48,4710.0
2022-09-30 10:40:00,249.13,249.41,248.52,249.23,1926.0,249.13,249.41,248.52,249.23,1926.0
2022-09-30 10:45:00,249.07,249.4,247.99,248.67,3135.0,249.07,249.4,247.99,248.67,3135.0
2022-09-30 10:50:00,249.27,249.97,248.82,249.87,2700.0,249.27,249.97,248.82,249.87,2700.0
2022-09-30 10:55:00,249.63,250.43,249.08,250.41,3300.0,249.63,250.43,249.08,250.41,3300.0
2022-09-30 11:00:00,250.56,250.98,249.53,250.64,3904.0,250.56,250.98,249.53,250.64,3904.0
2022-09-30 11:05:00,250.67,251.79,250.67,250.95,9368.0,250.67,251.79,250.67,250.95,9368.0
2022-09-30 11:10:00,250.65,251.4,250.42,251.32,3116.0,250.65,251.4,250.42,251.32,3116.0
2022-09-30 11:15:00,251.32,252.02,250.84,250.93,3864.0,251.32,252.02,250.84,250.93,3864.0
2022-09-30 11:20:00,251.21,251.3,250.33,250.9,2372.0,251.21,251.3,250.33,250.9,2372.0
2022-09-30 11:25:00,250.82,251.37,250.47,250.97,3468.0,250.82,251.37,250.47,250.97,3468.0
2022-09-30 11:30:00,250.63,250.98,250.16,250.22,2544.0,250.63,250.98,250.16,250.22,2544.0
2022-09-30 11:35:00,249.71,250.06,249.15,249.15,2252.0,249.71,250.06,249.15,249.15,2252.0
2022-09-30 11:40:00,248.86,248.86,248.73,248.73,400.0,248.86,248.86,248.73,248.73,400.0
2022-09-30 11:45:00,248.42,248.95,248.42,248.95,569.0,248.42,248.95,248.42,248.95,569.0
2022-09-30 11:50:00,249.1,249.13,248.22,248.22,2938.0,249.1,249.13,248.22,248.22,2938.0
2022-09-30 11:55:00,248.17,248.27,248.12,248.27,500.0,248.17,248.27,248.12,248.27,500.0
2022-09-30 12:00:00,248.02,248.02,247.06,247.59,1200.0,248.02,248.02,247.06,247.59,1200.0
2022-09-30 12:05:00,247.12,247.53,247.03,247.45,1117.0,247.12,247.53,247.03,247.45,1117.0
2022-09-30 12:10:00,246.95,248.41,246.95,248.16,3033.0,246.95,248.41,246.95,248.16,3033.0
2022-09-30 12:15:00,248.35,248.65,248.13,248.48,602.0,248.35,248.65,248.13,248.48,602.0
2022-09-30 12:20:00,248.21,248.25,248.21,248.21,300.0,248.21,248.25,248.21,248.21,300.0
2022-09-30 12:25:00,248.12,248.24,248.09,248.24,500.0,248.12,248.24,248.09,248.24,500.0
2022-09-30 12:30:00,248.08,248.83,247.98,248.83,1748.0,248.08,248.83,247.98,248.83,1748.0
2022-09-30 12:35:00,248.49,249.75,248.49,249.75,1492.0,248.49,249.75,248.49,249.75,1492.0
2022-09-30 12:40:00,249.58,249.58,249.18,249.49,1971.0,249.58,249.58,249.18,249.49,1971.0
2022-09-30 12:45:00,249.63,249.9,249.63,249.72,948.0,249.63,249.9,249.63,249.72,948.0
2022-09-30 12:50:00,249.85,249.85,249.38,249.57,551.0,249.85,249.85,249.38,249.57,551.0
2022-09-30 12:55:00,249.16,249.9,249.1,249.9,4600.0,249.16,249.9,249.1,249.9,4600.0
2022-09-30 13:00:00,249.72,249.75,249.47,249.73,3000.0,249.72,249.75,249.47,249.73,3000.0
2022-09-30 13:05:00,249.98,250.61,249.8,249.8,1900.0,249.98,250.61,249.8,249.8,1900.0
2022-09-30 13:10:00,250.22,250.36,250.16,250.36,300.0,250.22,250.36,250.16,250.36,300.0
2022-09-30 13:15:00,250.01,250.01,249.83,249.99,800.0,250.01,250.01,249.83,249.99,800.0
2022-09-30 13:20:00,250.19,250.46,250.03,250.03,2369.0,250.19,250.46,250.03,250.03,2369.0
2022-09-30 13:25:00,250.59,250.71,250.38,250.53,600.0,250.59,250.71,250.38,250.53,600.0
2022-09-30 13:30:00,250.5,250.82,249.76,249.76,1516.0,250.5,250.82,249.76,249.76,1516.0
2022-09-30 13:35:00,249.39,249.39,248.89,248.97,1600.0,249.39,249.39,248.89,248.97,1600.0
2022-09-30 13:40:00,248.92,248.92,248.34,248.34,861.0,248.92,248.92,248.34,248.34,861.0
2022-09-30 13:45:00,248.34,248.86,248.34,248.86,1061.0,248.34,248.86,248.34,248.86,1061.0
2022-09-30 13:50:00,248.51,248.81,248.5,248.81,1751.0,248.51,248.81,248.5,248.81,1751.0
2022-09-30 13:55:00,248.86,249.21,248.83,248.83,2849.0,248.86,249.21,248.83,248.83,2849.0
2022-09-30 14:00:00,248.78,248.95,248.51,248.51,2600.0,248.78,248.95,248.51,248.51,2600.0
2022-09-30 14:05:00,248.73,248.87,248.73,248.87,636.0,248.73,248.87,248.73,248.87,636.0
2022-09-30 14:10:00,249.37,250.06,249.34,249.34,1945.0,249.37,250.06,249.34,249.34,1945.0
2022-09-30 14:15:00,249.54,249.74,249.54,249.7,1323.0,249.54,249.74,249.54,249.7,1323.0
2022-09-30 14:20:00,249.97,250.05,249.66,249.99,1822.0,249.97,250.05,249.66,249.99,1822.0
2022-09-30 14:25:00,249.95,249.95,249.17,249.55,1700.0,249.95,249.95,249.17,249.55,1700.0
2022-09-30 14:30:00,249.75,249.92,249.23,249.5,2415.0,249.75,249.92,249.23,249.5,2415.0
2022-09-30 14:35:00,249.6,249.71,249.2,249.4,6470.0,249.6,249.71,249.2,249.4,6470.0
2022-09-30 14:40:00,249.18,249.35,248.69,248.69,2183.0,249.18,249.35,248.69,248.69,2183.0
2022-09-30 14:45:00,248.94,249.03,248.52,248.83,4600.0,248.94,249.03,248.52,248.83,4600.0
2022-09-30 14:50:00,248.98,249.32,248.64,248.64,7651.0,248.98,249.32,248.64,248.64,7651.0
2022-09-30 14:55:00,248.15,248.15,247.45,247.91,4949.0,248.15,248.15,247.45,247.91,4949.0
2022-09-30 15:00:00,248.14,249.3,248.13,248.35,3500.0,248.14,249.3,248.13,248.35,3500.0
2022-09-30 15:05:00,248.65,249.03,248.16,248.16,2085.0,248.65,249.03,248.16,248.16,2085.0
2022-09-30 15:10:00,248.34,248.9,248.03,248.25,4474.0,248.34,248.9,248.03,248.25,4474.0
2022-09-30 15:15:00,248.14,250.19,247.94,250.07,23875.0,248.14,250.19,247.94,250.07,23875.0
2022-09-30 15:20:00,249.95,250.28,249.02,249.25,5843.0,249.95,250.28,249.02,249.25,5843.0
2022-09-30 15:25:00,248.81,249.9,248.6,249.83,14693.0,248.81,249.9,248.6,249.83,14693.0
2022-09-30 15:30:00,249.54,250.08,248.37,248.39,8027.0,249.54,250.08,248.37,248.39,8027.0
2022-09-30 15:35:00,248.24,248.4,247.4,247.61,4400.0,248.24,248.4,247.4,247.61,4400.0
2022-09-30 15:40:00,248.13,248.22,247.71,247.85,4931.0,248.13,248.22,247.71,247.85,4931.0
2022-09-30 15:45:00,248.24,248.55,247.8,247.97,4623.0,248.24,248.55,247.8,247.97,4623.0
2022-09-30 15:50:00,248.13,248.28,246.7,246.7,8166.0,248.13,248.28,246.7,246.7,8166.0
2022-09-30 15:55:00,246.66,246.72,245.39,245.7,20356.0,246.66,246.72,245.39,245.7,20356.0
2022-10-03 09:30:00,247.34,252.27,245.21,246.05,23487.0,247.34,252.27,245.21,246.05,23487.0
2022-10-03 09:35:00,245.6,245.83,243.52,243.52,2861.0,245.6,245.83,243.52,243.52,2861.0
2022-10-03 09:40:00,243.07,247.48,243.07,246.44,4406.0,243.07,247.48,243.07,246.44,4406.0
2022-10-03 09:45:00,246.78,248.99,246.78,247.5,4550.0,246.78,248.99,246.78,247.5,4550.0
2022-10-03 09:50:00,247.85,248.44,245.39,247.17,5240.0,247.85,248.44,245.39,247.17,5240.0
2022-10-03 09:55:00,245.97,245.97,244.71,245.63,800.0,245.97,245.97,244.71,245.63,800.0
2022-10-03 10:00:00,246.97,250.57,246.79,249.6,8017.0,246.97,250.57,246.79,249.6,8017.0
2022-10-03 10:05:00,250.02,250.72,248.97,249.08,5871.0,250.02,250.72,248.97,249.08,5871.0
2022-10-03 10:10:00,248.59,250.3,248.59,249.52,2402.0,248.59,250.3,248.59,249.52,2402.0
2022-10-03 10:15:00,249.01,249.19,247.52,249.16,3630.0,249.01,249.19,247.52,249.16,3630.0
2022-10-03 10:20:00,248.88,249.84,248.24,249.84,3100.0,248.88,249.84,248.24,249.84,3100.0
2022-10-03 10:25:00,249.87,251.24,249.75,250.57,4506.0,249.87,251.24,249.75,250.57,4506.0
2022-10-03 10:30:00,251.02,251.82,250.72,251.36,5262.0,251.02,251.82,250.72,251.36,5262.0
2022-10-03 10:35:00,251.58,252.27,250.14,251.27,4300.0,251.58,252.27,250.14,251.27,4300.0
2022-10-03 10:40:00,251.17,251.17,250.4,250.87,2258.0,251.17,251.17,250.4,250.87,2258.0
2022-10-03 10:45:00,250.74,251.32,250.54,250.99,4369.0,250.74,251.32,250.54,250.99,4369.0
2022-10-03 10:50:00,250.51,250.62,249.48,250.53,1806.0,250.51,250.62,249.48,250.53,1806.0
2022-10-03 10:55:00,250.89,251.18,250.17,250.73,1801.0,250.89,251.18,250.17,250.73,1801.0
2022-10-03 11:00:00,251.0,251.54,250.62,251.15,2301.0,251.0,251.54,250.62,251.15,2301.0
2022-10-03 11:05:00,251.5,252.92,251.5,252.85,2745.0,251.5,252.92,251.5,252.85,2745.0
2022-10-03 11:10:00,253.0,253.38,253.0,253.04,713.0,253.0,253.38,253.0,253.04,713.0
2022-10-03 11:15:00,253.31,253.31,252.9,253.04,2001.0,253.31,253.31,252.9,253.04,2001.0
2022-10-03 11:20:00,253.15,253.36,252.85,252.85,1005.0,253.15,253.36,252.85,252.85,1005.0
2022-10-03 11:25:00,252.73,252.73,252.18,252.51,900.0,252.73,252.73,252.18,252.51,900.0
2022-10-03 11:30:00,253.23,253.37,252.61,252.61,3743.0,253.23,253.37,252.61,252.61,3743.0
2022-10-03 11:35:00,252.0,252.04,251.7,251.77,900.0,252.0,252.04,251.7,251.77,900.0
2022-10-03 11:40:00,251.2,251.2,250.44,251.19,1500.0,251.2,251.2,250.44,251.19,1500.0
2022-10-03 11:45:00,251.82,252.02,251.82,252.02,300.0,251.82,252.02,251.82,252.02,300.0
2022-10-03 11:50:00,252.39,252.39,251.67,251.68,1200.0,252.39,252.39,251.67,251.68,1200.0
2022-10-03 11:55:00,251.39,251.48,251.03,251.48,700.0,251.39,251.48,251.03,251.48,700.0
2022-10-03 12:00:00,251.78,251.78,251.72,251.73,400.0,251.78,251.78,251.72,251.73,400.0
2022-10-03 12:05:00,252.07,252.3,252.07,252.3,300.0,252.07,252.3,252.07,252.3,300.0
2022-10-03 12:10:00,252.5,252.93,252.29,252.89,2535.0,252.5,252.93,252.29,252.89,2535.0
2022-10-03 12:15:00,252.37,252.8,252.3,252.55,2075.0,252.37,252.8,252.3,252.55,2075.0
2022-10-03 12:20:00,252.3,252.6,251.76,252.6,2176.0,252.3,252.6,251.76,252.6,2176.0
2022-10-03 12:25:00,252.58,252.94,252.09,252.46,1516.0,252.58,252.94,252.09,252.46,1516.0
2022-10-03 12:30:00,252.69,253.21,252.35,253.0,2017.0,252.69,253.21,252.35,253.0,2017.0
2022-10-03 12:35:00,253.18,253.28,252.71,252.71,400.0,253.18,253.28,252.71,252.71,400.0
2022-10-03 12:40:00,253.42,253.53,253.08,253.08,1500.0,253.42,253.53,253.08,253.08,1500.0
2022-10-03 12:45:00,252.82,253.0,252.61,252.61,1400.0,252.82,253.0,252.61,252.61,1400.0
2022-10-03 12:50:00,252.88,252.88,251.95,252.34,5383.0,252.88,252.88,251.95,252.34,5383.0
2022-10-03 12:55:00,252.3,253.39,252.3,253.39,3525.0,252.3,253.39,252.3,253.39,3525.0
2022-10-03 13:00:00,253.34,253.47,252.82,253.17,2296.0,253.34,253.47,252.82,253.17,2296.0
2022-10-03 13:05:00,253.51,254.87,253.48,254.8,7696.0,253.51,254.87,253.48,254.8,7696.0
2022-10-03 13:10:00,254.86,255.0,253.99,253.99,8229.0,254.86,255.0,253.99,253.99,8229.0
2022-10-03 13:15:00,253.8,253.87,253.31,253.4,5689.0,253.8,253.87,253.31,253.4,5689.0
2022-10-03 13:20:00,253.28,254.43,253.2,254.31,2622.0,253.28,254.43,253.2,254.31,2622.0
2022-10-03 13:25:00,254.58,254.6,254.23,254.27,3807.0,254.58,254.6,254.23,254.27,3807.0
2022-10-03 13:30:00,254.31,255.33,254.31,255.33,1877.0,254.31,255.33,254.31,255.33,1877.0
2022-10-03 13:35:00,255.2,255.3,254.72,254.72,1851.0,255.2,255.3,254.72,254.72,1851.0
2022-10-03 13:40:00,254.91,254.91,254.77,254.77,848.0,254.91,254.91,254.77,254.77,848.0
2022-10-03 13:45:00,254.85,255.11,254.79,254.79,932.0,254.85,255.11,254.79,254.79,932.0
2022-10-03 13:50:00,254.78,255.01,254.53,254.76,2537.0,254.78,255.01,254.53,254.76,2537.0
2022-10-03 13:55:00,254.76,254.77,254.71,254.74,422.0,254.76,254.77,254.71,254.74,422.0
2022-10-03 14:00:00,254.74,255.34,254.73,255.34,752.0,254.74,255.34,254.73,255.34,752.0
2022-10-03 14:05:00,255.19,255.19,254.68,254.68,700.0,255.19,255.19,254.68,254.68,700.0
2022-10-03 14:10:00,254.68,255.22,254.62,255.22,1500.0,254.68,255.22,254.62,255.22,1500.0
2022-10-03 14:15:00,255.19,255.36,254.99,255.13,1389.0,255.19,255.36,254.99,255.13,1389.0
2022-10-03 14:20:00,254.97,255.6,254.97,255.44,2358.0,254.97,255.6,254.97,255.44,2358.0
2022-10-03 14:25:00,255.61,256.72,255.6,256.52,3346.0,255.61,256.72,255.6,256.52,3346.0
2022-10-03 14:30:00,256.15,256.44,256.06,256.32,1716.0,256.15,256.44,256.06,256.32,1716.0
2022-10-03 14:35:00,256.27,256.27,255.64,256.13,2275.0,256.27,256.27,255.64,256.13,2275.0
2022-10-03 14:40:00,256.06,256.19,255.56,255.64,1256.0,256.06,256.19,255.56,255.64,1256.0
2022-10-03 14:45:00,255.55,256.11,255.46,255.46,2557.0,255.55,256.11,255.46,255.46,2557.0
2022-10-03 14:50:00,255.7,255.88,255.4,255.78,2493.0,255.7,255.88,255.4,255.78,2493.0
2022-10-03 14:55:00,255.86,256.41,255.8,256.04,2956.0,255.86,256.41,255.8,256.04,2956.0
2022-10-03 15:00:00,255.96,256.06,255.58,256.06,1309.0,255.96,256.06,255.58,256.06,1309.0
2022-10-03 15:05:00,256.08,256.88,256.08,256.72,3749.0,256.08,256.88,256.08,256.72,3749.0
2022-10-03 15:10:00,256.68,256.68,256.04,256.1,3058.0,256.68,256.68,256.04,256.1,3058.0
2022-10-03 15:15:00,255.99,255.99,255.33,255.72,4408.0,255.99,255.99,255.33,255.72,4408.0
2022-10-03 15:20:00,255.91,256.04,255.78,255.89,1279.0,255.91,256.04,255.78,255.89,1279.0
2022-10-03 15:25:00,255.85,256.34,255.82,256.12,5872.0,255.85,256.34,255.82,256.12,5872.0
2022-10-03 15:30:00,256.23,256.56,255.36,255.36,3534.0,256.23,256.56,255.36,255.36,3534.0
2022-10-03 15:35:00,255.34,256.09,255.34,255.5,5843.0,255.34,256.09,255.34,255.5,5843.0
2022-10-03 15:40:00,255.59,255.71,255.08,255.3,6003.0,255.59,255.71,255.08,255.3,6003.0
2022-10-03 15:45:00,255.28,255.32,254.79,255.09,4900.0,255.28,255.32,254.79,255.09,4900.0
2022-10-03 15:50:00,254.89,255.45,254.35,254.7,12880.0,254.89,255.45,254.35,254.7,12880.0
2022-10-03 15:55:00,254.77,254.79,254.03,254.22,42410.0,254.77,254.79,254.03,254.22,42410.0
2022-10-04 09:30:00,262.67,264.69,262.66,263.99,950.0,262.67,264.69,262.66,263.99,950.0
2022-10-04 09:35:00,263.9,264.27,262.18,264.17,18339.0,263.9,264.27,262.18,264.17,18339.0
2022-10-04 09:40:00,263.99,264.84,262.08,264.72,5984.0,263.99,264.84,262.08,264.72,5984.0
2022-10-04 09:45:00,264.87,265.31,263.8,264.16,4378.0,264.87,265.31,263.8,264.16,4378.0
2022-10-04 09:50:00,263.66,264.5,262.27,262.27,3569.0,263.66,264.5,262.27,262.27,3569.0
2022-10-04 09:55:00,263.63,264.51,263.02,264.51,5159.0,263.63,264.51,263.02,264.51,5159.0
2022-10-04 10:00:00,264.32,264.5,262.89,263.26,3720.0,264.32,264.5,262.89,263.26,3720.0
2022-10-04 10:05:00,263.27,264.88,262.77,264.5,7425.0,263.27,264.88,262.77,264.5,7425.0
2022-10-04 10:10:00,263.91,264.8,263.61,264.46,3183.0,263.91,264.8,263.61,264.46,3183.0
2022-10-04 10:15:00,264.46,264.46,263.09,263.14,2880.0,264.46,264.46,263.09,263.14,2880.0
2022-10-04 10:20:00,263.09,263.36,261.17,261.18,7437.0,263.09,263.36,261.17,261.18,7437.0
2022-10-04 10:25:00,261.33,261.82,260.72,261.03,3400.0,261.33,261.82,260.72,261.03,3400.0
2022-10-04 10:30:00,261.0,261.44,260.4,261.12,3707.0,261.0,261.44,260.4,261.12,3707.0
2022-10-04 10:35:00,261.6,264.61,261.49,264.23,13889.0,261.6,264.61,261.49,264.23,13889.0
2022-10-04 10:40:00,263.97,265.27,263.97,264.86,5775.0,263.97,265.27,263.97,264.86,5775.0
2022-10-04 10:45:00,265.07,265.62,264.77,264.89,3528.0,265.07,265.62,264.77,264.89,3528.0
2022-10-04 10:50:00,264.94,265.44,264.37,265.17,1500.0,264.94,265.44,264.37,265.17,1500.0
2022-10-04 10:55:00,264.89,265.13,264.58,264.92,6201.0,264.89,265.13,264.58,264.92,6201.0
2022-10-04 11:00:00,265.06,265.28,264.4,264.4,9923.0,265.06,265.28,264.4,264.4,9923.0
2022-10-04 11:05:00,264.3,265.51,264.3,265.26,5093.0,264.3,265.51,264.3,265.26,5093.0
2022-10-04 11:10:00,265.36,265.58,264.4,265.57,2800.0,265.36,265.58,264.4,265.57,2800.0
2022-10-04 11:15:00,265.57,266.32,265.19,266.29,4050.0,265.57,266.32,265.19,266.29,4050.0
2022-10-04 11:20:00,266.52,266.53,265.85,265.86,2000.0,266.52,266.53,265.85,265.86,2000.0
2022-10-04 11:25:00,266.26,266.52,266.24,266.4,1800.0,266.26,266.52,266.24,266.4,1800.0
2022-10-04 11:30:00,266.42,266.42,265.8,266.34,2186.0,266.42,266.42,265.8,266.34,2186.0
2022-10-04 11:35:00,266.2,266.61,266.11,266.36,3542.0,266.2,266.61,266.11,266.36,3542.0
2022-10-04 11:40:00,266.64,266.64,265.15,265.15,1840.0,266.64,266.64,265.15,265.15,1840.0
2022-10-04 11:45:00,265.44,266.25,265.19,266.2,7348.0,265.44,266.25,265.19,266.2,7348.0
2022-10-04 11:50:00,266.38,266.98,266.31,266.98,5829.0,266.38,266.98,266.31,266.98,5829.0
2022-10-04 11:55:00,266.68,267.81,266.68,267.81,2601.0,266.68,267.81,266.68,267.81,2601.0
2022-10-04 12:00:00,267.85,268.19,267.8,267.96,4384.0,267.85,268.19,267.8,267.96,4384.0
2022-10-04 12:05:00,267.89,267.9,267.14,267.4,3604.0,267.89,267.9,267.14,267.4,3604.0
2022-10-04 12:10:00,267.18,267.35,266.97,267.16,3290.0,267.18,267.35,266.97,267.16,3290.0
2022-10-04 12:15:00,267.34,267.34,266.92,267.12,4250.0,267.34,267.34,266.92,267.12,4250.0
2022-10-04 12:20:00,267.25,267.5,266.91,267.02,4398.0,267.25,267.5,266.91,267.02,4398.0
2022-10-04 12:25:00,267.14,268.39,267.14,268.13,9708.0,267.14,268.39,267.14,268.13,9708.0
2022-10-04 12:30:00,268.04,268.19,267.76,268.19,3200.0,268.04,268.19,267.76,268.19,3200.0
2022-10-04 12:35:00,267.88,267.88,266.93,267.38,1452.0,267.88,267.88,266.93,267.38,1452.0
2022-10-04 12:40:00,267.07,267.57,266.4,267.27,8362.0,267.07,267.57,266.4,267.27,8362.0
2022-10-04 12:45:00,266.95,267.11,266.81,266.81,2000.0,266.95,267.11,266.81,266.81,2000.0
2022-10-04 12:50:00,267.09,267.09,266.65,266.84,2161.0,267.09,267.09,266.65,266.84,2161.0
2022-10-04 12:55:00,266.84,267.14,266.72,266.91,3000.0,266.84,267.14,266.72,266.91,3000.0
2022-10-04 13:00:00,266.91,266.93,266.3,266.6,5002.0,266.91,266.93,266.3,266.6,5002.0
2022-10-04 13:05:00,266.59,266.59,265.33,265.57,4167.0,266.59,266.59,265.33,265.57,4167.0
2022-10-04 13:10:00,265.54,265.56,265.07,265.47,1700.0,265.54,265.56,265.07,265.47,1700.0
2022-10-04 13:15:00,264.83,265.47,264.51,264.84,2929.0,264.83,265.47,264.51,264.84,2929.0
2022-10-04 13:20:00,264.74,265.15,264.73,264.9,2000.0,264.74,265.15,264.73,264.9,2000.0
2022-10-04 13:25:00,265.18,266.1,265.02,265.71,1791.0,265.18,266.1,265.02,265.71,1791.0
2022-10-04 13:30:00,266.21,266.6,265.97,265.97,1417.0,266.21,266.6,265.97,265.97,1417.0
2022-10-04 13:35:00,266.03,266.29,265.67,266.29,1520.0,266.03,266.29,265.67,266.29,1520.0
2022-10-04 13:40:00,266.29,266.3,266.0,266.0,716.0,266.29,266.3,266.0,266.0,716.0
2022-10-04 13:45:00,266.16,266.59,266.07,266.58,2303.0,266.16,266.59,266.07,266.58,2303.0
2022-10-04 13:50:00,266.57,266.86,266.45,266.45,2610.0,266.57,266.86,266.45,266.45,2610.0
2022-10-04 13:55:00,266.71,266.98,266.58,266.59,1411.0,266.71,266.98,266.58,266.59,1411.0
2022-10-04 14:00:00,266.72,266.82,266.27,266.27,708.0,266.72,266.82,266.27,266.27,708.0
2022-10-04 14:05:00,266.76,267.0,266.76,266.99,1209.0,266.76,267.0,266.76,266.99,1209.0
2022-10-04 14:10:00,267.27,267.27,266.7,266.7,1651.0,267.27,267.27,266.7,266.7,1651.0
2022-10-04 14:15:00,267.03,267.03,266.67,266.77,800.0,267.03,267.03,266.67,266.77,800.0
2022-10-04 14:20:00,266.68,266.83,266.56,266.82,940.0,266.68,266.83,266.56,266.82,940.0
2022-10-04 14:25:00,266.79,266.95,266.28,266.55,1632.0,266.79,266.95,266.28,266.55,1632.0
2022-10-04 14:30:00,266.59,266.83,266.38,266.39,1433.0,266.59,266.83,266.38,266.39,1433.0
2022-10-04 14:35:00,266.43,266.65,266.22,266.4,1200.0,266.43,266.65,266.22,266.4,1200.0
2022-10-04 14:40:00,266.4,266.4,265.99,266.16,2295.0,266.4,266.4,265.99,266.16,2295.0
2022-10-04 14:45:00,266.38,266.75,266.28,266.75,2801.0,266.38,266.75,266.28,266.75,2801.0
2022-10-04 14:50:00,266.82,267.23,266.82,267.05,1205.0,266.82,267.23,266.82,267.05,1205.0
2022-10-04 14:55:00,267.05,267.22,266.9,267.12,1299.0,267.05,267.22,266.9,267.12,1299.0
2022-10-04 15:00:00,267.1,267.1,266.32,266.32,600.0,267.1,267.1,266.32,266.32,600.0
2022-10-04 15:05:00,266.26,266.68,266.2,266.63,1900.0,266.26,266.68,266.2,266.63,1900.0
2022-10-04 15:10:00,266.43,266.44,266.02,266.37,4147.0,266.43,266.44,266.02,266.37,4147.0
2022-10-04 15:15:00,266.09,266.77,266.09,266.58,1100.0,266.09,266.77,266.09,266.58,1100.0
2022-10-04 15:20:00,266.62,266.69,266.2,266.5,2100.0,266.62,266.69,266.2,266.5,2100.0
2022-10-04 15:25:00,266.48,266.76,266.15,266.15,2100.0,266.48,266.76,266.15,266.15,2100.0
2022-10-04 15:30:00,266.26,266.66,266.25,266.61,2101.0,266.26,266.66,266.25,266.61,2101.0
2022-10-04 15:35:00,266.45,267.18,266.31,266.52,5128.0,266.45,267.18,266.31,266.52,5128.0
2022-10-04 15:40:00,266.44,266.44,265.88,266.06,2999.0,266.44,266.44,265.88,266.06,2999.0
2022-10-04 15:45:00,265.9,266.21,265.67,265.72,3881.0,265.9,266.21,265.67,265.72,3881.0
2022-10-04 15:50:00,265.81,266.24,265.16,265.73,10559.0,265.81,266.24,265.16,265.73,10559.0
2022-10-04 15:55:00,265.75,266.01,265.22,265.85,23146.0,265.75,266.01,265.22,265.85,23146.0
2022-10-05 09:30:00,260.69,260.69,259.04,259.04,670.0,260.69,260.69,259.04,259.04,670.0
2022-10-05 09:35:00,259.1,260.72,258.63,258.63,10012.0,259.1,260.72,258.63,258.63,10012.0
2022-10-05 09:40:00,258.71,259.23,258.27,258.67,2894.0,258.71,259.23,258.27,258.67,2894.0
2022-10-05 09:45:00,258.68,259.61,258.22,259.61,1900.0,258.68,259.61,258.22,259.61,1900.0
2022-10-05 09:50:00,259.44,260.36,258.75,259.93,4928.0,259.44,260.36,258.75,259.93,4928.0
2022-10-05 09:55:00,260.29,260.29,259.39,260.01,4171.0,260.29,260.29,259.39,260.01,4171.0
2022-10-05 10:00:00,259.51,259.91,257.71,258.21,5285.0,259.51,259.91,257.71,258.21,5285.0
2022-10-05 10:05:00,257.91,258.97,257.05,258.31,8159.0,257.91,258.97,257.05,258.31,8159.0
2022-10-05 10:10:00,258.93,260.69,258.93,259.85,5274.0,258.93,260.69,258.93,259.85,5274.0
2022-10-05 10:15:00,259.04,259.46,258.04,258.89,3259.0,259.04,259.46,258.04,258.89,3259.0
2022-10-05 10:20:00,258.8,260.03,258.65,258.65,10821.0,258.8,260.03,258.65,258.65,10821.0
2022-10-05 10:25:00,258.73,259.19,258.73,258.97,1600.0,258.73,259.19,258.73,258.97,1600.0
2022-10-05 10:30:00,258.0,258.02,257.62,257.73,2584.0,258.0,258.02,257.62,257.73,2584.0
2022-10-05 10:35:00,257.94,258.55,257.94,258.45,1316.0,257.94,258.55,257.94,258.45,1316.0
2022-10-05 10:40:00,258.26,259.0,258.26,258.57,1800.0,258.26,259.0,258.26,258.57,1800.0
2022-10-05 10:45:00,258.52,258.92,257.91,257.95,2002.0,258.52,258.92,257.91,257.95,2002.0
2022-10-05 10:50:00,257.22,257.22,256.12,256.5,1675.0,257.22,257.22,256.12,256.5,1675.0
2022-10-05 10:55:00,256.45,256.52,255.84,256.49,3982.0,256.45,256.52,255.84,256.49,3982.0
2022-10-05 11:00:00,256.54,257.21,256.54,257.0,1653.0,256.54,257.21,256.54,257.0,1653.0
2022-10-05 11:05:00,257.32,257.74,257.1,257.74,1999.0,257.32,257.74,257.1,257.74,1999.0
2022-10-05 11:10:00,257.75,258.6,257.75,258.18,1500.0,257.75,258.6,257.75,258.18,1500.0
2022-10-05 11:15:00,257.81,257.81,257.81,257.81,100.0,257.81,257.81,257.81,257.81,100.0
2022-10-05 11:20:00,258.1,258.13,257.73,258.13,2359.0,258.1,258.13,257.73,258.13,2359.0
2022-10-05 11:25:00,258.24,258.39,258.0,258.05,1000.0,258.24,258.39,258.0,258.05,1000.0
2022-10-05 11:30:00,258.39,258.6,258.25,258.42,3436.0,258.39,258.6,258.25,258.42,3436.0
2022-10-05 11:35:00,258.43,259.17,258.43,259.17,1087.0,258.43,259.17,258.43,259.17,1087.0
2022-10-05 11:40:00,258.91,258.91,258.75,258.77,700.0,258.91,258.91,258.75,258.77,700.0
2022-10-05 11:45:00,258.68,258.68,258.68,258.68,100.0,258.68,258.68,258.68,258.68,100.0
2022-10-05 11:50:00,258.48,259.1,257.97,259.1,3521.0,258.48,259.1,257.97,259.1,3521.0
2022-10-05 11:55:00,259.07,259.17,258.68,259.17,2518.0,259.07,259.17,258.68,259.17,2518.0
2022-10-05 12:00:00,259.16,259.16,258.06,258.3,800.0,259.16,259.16,258.06,258.3,800.0
2022-10-05 12:05:00,258.5,259.38,258.5,259.38,700.0,258.5,259.38,258.5,259.38,700.0
2022-10-05 12:10:00,259.41,259.82,259.41,259.67,1392.0,259.41,259.82,259.41,259.67,1392.0
2022-10-05 12:15:00,259.81,260.74,259.81,260.39,1350.0,259.81,260.74,259.81,260.39,1350.0
2022-10-05 12:20:00,260.21,260.21,259.72,260.09,1100.0,260.21,260.21,259.72,260.09,1100.0
2022-10-05 12:25:00,260.12,260.12,259.91,260.08,800.0,260.12,260.12,259.91,260.08,800.0
2022-10-05 12:30:00,260.2,260.22,259.69,259.96,1500.0,260.2,260.22,259.69,259.96,1500.0
2022-10-05 12:35:00,260.3,260.3,260.01,260.12,1000.0,260.3,260.3,260.01,260.12,1000.0
2022-10-05 12:40:00,259.89,259.98,259.38,259.98,2001.0,259.89,259.98,259.38,259.98,2001.0
2022-10-05 12:45:00,260.39,261.33,260.24,261.32,6000.0,260.39,261.33,260.24,261.32,6000.0
2022-10-05 12:50:00,261.73,261.75,261.02,261.02,2399.0,261.73,261.75,261.02,261.02,2399.0
2022-10-05 12:55:00,261.24,261.24,260.68,260.94,1104.0,261.24,261.24,260.68,260.94,1104.0
2022-10-05 13:00:00,260.82,261.68,260.82,261.68,2502.0,260.82,261.68,260.82,261.68,2502.0
2022-10-05 13:05:00,261.97,262.41,261.97,262.23,500.0,261.97,262.41,261.97,262.23,500.0
2022-10-05 13:10:00,262.4,262.63,262.12,262.51,1144.0,262.4,262.63,262.12,262.51,1144.0
2022-10-05 13:15:00,262.9,263.41,262.73,263.07,3905.0,262.9,263.41,262.73,263.07,3905.0
2022-10-05 13:20:00,263.65,264.14,263.58,263.9,3277.0,263.65,264.14,263.58,263.9,3277.0
2022-10-05 13:25:00,263.61,263.61,263.05,263.05,600.0,263.61,263.61,263.05,263.05,600.0
2022-10-05 13:30:00,263.18,263.46,263.05,263.3,3124.0,263.18,263.46,263.05,263.3,3124.0
2022-10-05 13:35:00,263.08,263.61,263.08,263.61,4309.0,263.08,263.61,263.08,263.61,4309.0
2022-10-05 13:40:00,263.53,263.82,263.18,263.82,3499.0,263.53,263.82,263.18,263.82,3499.0
2022-10-05 13:45:00,264.05,264.78,263.97,264.78,2150.0,264.05,264.78,263.97,264.78,2150.0
2022-10-05 13:50:00,264.43,264.75,264.15,264.75,4123.0,264.43,264.75,264.15,264.75,4123.0
2022-10-05 13:55:00,264.49,264.68,264.14,264.14,2600.0,264.49,264.68,264.14,264.14,2600.0
2022-10-05 14:00:00,264.22,264.86,264.16,264.72,2778.0,264.22,264.86,264.16,264.72,2778.0
2022-10-05 14:05:00,264.87,265.82,264.8,265.46,5999.0,264.87,265.82,264.8,265.46,5999.0
2022-10-05 14:10:00,265.34,265.91,264.65,264.75,5313.0,265.34,265.91,264.65,264.75,5313.0
2022-10-05 14:15:00,264.73,264.73,263.98,264.33,1670.0,264.73,264.73,263.98,264.33,1670.0
2022-10-05 14:20:00,264.15,264.94,264.09,264.53,4828.0,264.15,264.94,264.09,264.53,4828.0
2022-10-05 14:25:00,264.6,264.6,263.81,264.39,1313.0,264.6,264.6,263.81,264.39,1313.0
2022-10-05 14:30:00,264.49,264.74,264.35,264.74,1200.0,264.49,264.74,264.35,264.74,1200.0
2022-10-05 14:35:00,264.62,264.86,264.33,264.46,2239.0,264.62,264.86,264.33,264.46,2239.0
2022-10-05 14:40:00,264.26,264.77,264.23,264.76,800.0,264.26,264.77,264.23,264.76,800.0
2022-10-05 14:45:00,264.71,265.05,264.71,264.94,1100.0,264.71,265.05,264.71,264.94,1100.0
2022-10-05 14:50:00,264.79,264.91,264.4,264.49,1902.0,264.79,264.91,264.4,264.49,1902.0
2022-10-05 14:55:00,264.67,265.06,264.5,264.78,1800.0,264.67,265.06,264.5,264.78,1800.0
2022-10-05 15:00:00,264.98,265.28,264.89,265.02,2400.0,264.98,265.28,264.89,265.02,2400.0
2022-10-05 15:05:00,265.44,265.75,265.33,265.75,600.0,265.44,265.75,265.33,265.75,600.0
2022-10-05 15:10:00,265.61,266.19,265.61,266.19,1768.0,265.61,266.19,265.61,266.19,1768.0
2022-10-05 15:15:00,266.4,267.42,266.39,267.01,2995.0,266.4,267.42,266.39,267.01,2995.0
2022-10-05 15:20:00,266.83,267.4,266.82,267.18,4824.0,266.83,267.4,266.82,267.18,4824.0
2022-10-05 15:25:00,267.19,267.19,266.2,266.22,5066.0,267.19,267.19,266.2,266.22,5066.0
2022-10-05 15:30:00,266.54,266.57,266.1,266.1,1460.0,266.54,266.57,266.1,266.1,1460.0
2022-10-05 15:35:00,266.06,266.26,265.59,265.83,3303.0,266.06,266.26,265.59,265.83,3303.0
2022-10-05 15:40:00,265.88,265.99,265.46,265.99,4703.0,265.88,265.99,265.46,265.99,4703.0
2022-10-05 15:45:00,266.08,266.14,265.33,265.39,3756.0,266.08,266.14,265.33,265.39,3756.0
2022-10-05 15:50:00,265.58,265.6,264.3,264.33,13882.0,265.58,265.6,264.3,264.33,13882.0
2022-10-05 15:55:00,264.39,264.76,263.69,264.43,20713.0,264.39,264.76,263.69,264.43,20713.0
2022-10-06 09:30:00,262.5,265.73,262.13,265.73,3617.0,262.5,265.73,262.13,265.73,3617.0
2022-10-06 09:35:00,267.18,267.59,264.84,266.88,2200.0,267.18,267.59,264.84,266.88,2200.0
2022-10-06 09:40:00,267.0,267.86,266.68,267.32,4536.0,267.0,267.86,266.68,267.32,4536.0
2022-10-06 09:45:00,268.0,268.25,266.0,266.0,1200.0,268.0,268.25,266.0,266.0,1200.0
2022-10-06 09:50:00,265.9,267.21,265.9,266.92,2077.0,265.9,267.21,265.9,266.92,2077.0
2022-10-06 09:55:00,266.49,266.49,265.79,265.79,810.0,266.49,266.49,265.79,265.79,810.0
2022-10-06 10:00:00,265.34,265.48,263.0,264.23,3200.0,265.34,265.48,263.0,264.23,3200.0
2022-10-06 10:05:00,264.44,264.5,263.62,264.18,2524.0,264.44,264.5,263.62,264.18,2524.0
2022-10-06 10:10:00,263.96,263.98,262.34,262.43,2850.0,263.96,263.98,262.34,262.43,2850.0
2022-10-06 10:15:00,262.83,263.84,262.51,262.69,1706.0,262.83,263.84,262.51,262.69,1706.0
2022-10-06 10:20:00,262.27,262.34,262.27,262.29,800.0,262.27,262.34,262.27,262.29,800.0
2022-10-06 10:25:00,262.85,263.57,262.28,262.28,2005.0,262.85,263.57,262.28,262.28,2005.0
2022-10-06 10:30:00,262.49,262.51,262.01,262.01,1233.0,262.49,262.51,262.01,262.01,1233.0
2022-10-06 10:35:00,261.25,262.62,261.25,262.35,1550.0,261.25,262.62,261.25,262.35,1550.0
2022-10-06 10:40:00,262.07,263.32,262.07,262.81,1401.0,262.07,263.32,262.07,262.81,1401.0
2022-10-06 10:45:00,262.67,264.22,262.58,263.97,1199.0,262.67,264.22,262.58,263.97,1199.0
2022-10-06 10:50:00,263.69,264.43,263.69,264.43,702.0,263.69,264.43,263.69,264.43,702.0
2022-10-06 10:55:00,264.75,265.45,264.26,265.44,1819.0,264.75,265.45,264.26,265.44,1819.0
2022-10-06 11:00:00,265.44,265.75,264.45,264.45,2011.0,265.44,265.75,264.45,264.45,2011.0
2022-10-06 11:05:00,264.91,265.34,264.81,264.81,1101.0,264.91,265.34,264.81,264.81,1101.0
2022-10-06 11:10:00,265.28,265.5,264.94,265.12,2425.0,265.28,265.5,264.94,265.12,2425.0
2022-10-06 11:15:00,265.21,266.72,264.95,266.72,2701.0,265.21,266.72,264.95,266.72,2701.0
2022-10-06 11:20:00,266.71,266.9,266.53,266.9,1382.0,266.71,266.9,266.53,266.9,1382.0
2022-10-06 11:25:00,266.64,266.64,265.87,266.13,2444.0,266.64,266.64,265.87,266.13,2444.0
2022-10-06 11:30:00,265.85,266.38,265.62,265.63,907.0,265.85,266.38,265.62,265.63,907.0
2022-10-06 11:35:00,265.99,266.62,265.86,265.86,2401.0,265.99,266.62,265.86,265.86,2401.0
2022-10-06 11:40:00,266.03,266.44,266.02,266.18,500.0,266.03,266.44,266.02,266.18,500.0
2022-10-06 11:45:00,266.37,267.19,266.16,267.18,1231.0,266.37,267.19,266.16,267.18,1231.0
2022-10-06 11:50:00,267.0,267.65,266.84,267.04,1847.0,267.0,267.65,266.84,267.04,1847.0
2022-10-06 11:55:00,266.9,266.9,265.26,265.26,400.0,266.9,266.9,265.26,265.26,400.0
2022-10-06 12:00:00,264.69,265.33,264.69,265.31,1382.0,264.69,265.33,264.69,265.31,1382.0
2022-10-06 12:05:00,265.18,265.39,265.08,265.16,1428.0,265.18,265.39,265.08,265.16,1428.0
2022-10-06 12:10:00,265.22,265.24,264.86,265.13,1703.0,265.22,265.24,264.86,265.13,1703.0
2022-10-06 12:15:00,264.85,265.53,264.85,265.53,3300.0,264.85,265.53,264.85,265.53,3300.0
2022-10-06 12:20:00,265.48,266.0,265.47,265.79,900.0,265.48,266.0,265.47,265.79,900.0
2022-10-06 12:25:00,265.87,266.5,265.85,266.5,1541.0,265.87,266.5,265.85,266.5,1541.0
2022-10-06 12:30:00,266.17,266.67,266.08,266.67,500.0,266.17,266.67,266.08,266.67,500.0
2022-10-06 12:35:00,266.48,267.0,266.32,267.0,1983.0,266.48,267.0,266.32,267.0,1983.0
2022-10-06 12:40:00,267.38,267.63,267.2,267.63,1808.0,267.38,267.63,267.2,267.63,1808.0
2022-10-06 12:45:00,267.57,267.9,267.19,267.6,1500.0,267.57,267.9,267.19,267.6,1500.0
2022-10-06 12:50:00,267.47,267.55,267.4,267.55,300.0,267.47,267.55,267.4,267.55,300.0
2022-10-06 12:55:00,267.5,267.5,267.05,267.05,300.0,267.5,267.5,267.05,267.05,300.0
2022-10-06 13:00:00,267.4,267.4,266.63,267.13,800.0,267.4,267.4,266.63,267.13,800.0
2022-10-06 13:05:00,267.29,267.32,266.7,266.7,800.0,267.29,267.32,266.7,266.7,800.0
2022-10-06 13:10:00,266.86,267.0,266.56,267.0,600.0,266.86,267.0,266.56,267.0,600.0
2022-10-06 13:15:00,267.82,267.91,267.67,267.72,1199.0,267.82,267.91,267.67,267.72,1199.0
2022-10-06 13:20:00,267.83,268.08,267.74,267.74,1002.0,267.83,268.08,267.74,267.74,1002.0
2022-10-06 13:25:00,267.85,268.06,267.6,268.01,1900.0,267.85,268.06,267.6,268.01,1900.0
2022-10-06 13:30:00,267.73,267.73,266.65,267.07,1200.0,267.73,267.73,266.65,267.07,1200.0
2022-10-06 13:35:00,266.57,266.61,266.57,266.61,200.0,266.57,266.61,266.57,266.61,200.0
2022-10-06 13:40:00,266.61,267.16,266.6,267.01,1248.0,266.61,267.16,266.6,267.01,1248.0
2022-10-06 13:45:00,266.82,266.97,266.74,266.79,600.0,266.82,266.97,266.74,266.79,600.0
2022-10-06 13:50:00,266.82,267.03,266.51,266.81,1750.0,266.82,267.03,266.51,266.81,1750.0
2022-10-06 13:55:00,266.7,267.07,266.66,266.86,700.0,266.7,267.07,266.66,266.86,700.0
2022-10-06 14:00:00,266.51,266.8,266.49,266.63,900.0,266.51,266.8,266.49,266.63,900.0
2022-10-06 14:05:00,266.75,266.75,265.89,266.08,2283.0,266.75,266.75,265.89,266.08,2283.0
2022-10-06 14:10:00,266.35,266.89,266.35,266.89,435.0,266.35,266.89,266.35,266.89,435.0
2022-10-06 14:15:00,266.51,266.63,266.36,266.36,800.0,266.51,266.63,266.36,266.36,800.0
2022-10-06 14:20:00,266.64,266.69,266.5,266.69,1026.0,266.64,266.69,266.5,266.69,1026.0
2022-10-06 14:25:00,266.76,266.76,266.47,266.5,800.0,266.76,266.76,266.47,266.5,800.0
2022-10-06 14:30:00,266.54,266.83,266.25,266.27,2474.0,266.54,266.83,266.25,266.27,2474.0
2022-10-06 14:35:00,266.24,266.42,265.78,265.78,2600.0,266.24,266.42,265.78,265.78,2600.0
2022-10-06 14:40:00,265.65,265.92,265.62,265.62,400.0,265.65,265.92,265.62,265.62,400.0
2022-10-06 14:45:00,265.04,265.08,264.76,264.89,700.0,265.04,265.08,264.76,264.89,700.0
2022-10-06 14:50:00,264.75,265.18,264.5,265.13,1700.0,264.75,265.18,264.5,265.13,1700.0
2022-10-06 14:55:00,265.52,265.66,265.2,265.44,1091.0,265.52,265.66,265.2,265.44,1091.0
2022-10-06 15:00:00,265.25,265.52,264.87,265.39,1626.0,265.25,265.52,264.87,265.39,1626.0
2022-10-06 15:05:00,265.38,265.39,264.56,264.66,4105.0,265.38,265.39,264.56,264.66,4105.0
2022-10-06 15:10:00,264.68,264.77,263.84,264.57,5676.0,264.68,264.77,263.84,264.57,5676.0
2022-10-06 15:15:00,264.8,264.8,264.42,264.43,1200.0,264.8,264.8,264.42,264.43,1200.0
2022-10-06 15:20:00,264.78,265.18,264.75,264.8,4410.0,264.78,265.18,264.75,264.8,4410.0
2022-10-06 15:25:00,264.99,265.16,264.78,264.81,2425.0,264.99,265.16,264.78,264.81,2425.0
2022-10-06 15:30:00,264.86,265.17,264.85,264.88,2120.0,264.86,265.17,264.85,264.88,2120.0
2022-10-06 15:35:00,264.83,265.06,264.7,264.71,5100.0,264.83,265.06,264.7,264.71,5100.0
2022-10-06 15:40:00,264.62,264.93,264.62,264.91,3470.0,264.62,264.93,264.62,264.91,3470.0
2022-10-06 15:45:00,264.86,265.29,264.7,265.04,6023.0,264.86,265.29,264.7,265.04,6023.0
2022-10-06 15:50:00,264.68,265.36,264.33,264.78,8244.0,264.68,265.36,264.33,264.78,8244.0
2022-10-06 15:55:00,264.88,264.91,263.99,264.68,37540.0,264.88,264.91,263.99,264.68,37540.0
2022-10-07 09:30:00,259.62,260.28,258.01,259.96,10140.0,259.62,260.28,258.01,259.96,10140.0
2022-10-07 09:35:00,259.08,259.75,258.67,259.75,1564.0,259.08,259.75,258.67,259.75,1564.0
2022-10-07 09:40:00,259.49,259.49,257.89,258.36,850.0,259.49,259.49,257.89,258.36,850.0
2022-10-07 09:45:00,258.5,258.5,257.72,258.45,800.0,258.5,258.5,257.72,258.45,800.0
2022-10-07 09:50:00,258.66,258.66,257.15,257.74,2875.0,258.66,258.66,257.15,257.74,2875.0
2022-10-07 09:55:00,257.17,257.79,256.88,257.79,6233.0,257.17,257.79,256.88,257.79,6233.0
2022-10-07 10:00:00,257.79,257.97,257.78,257.85,900.0,257.79,257.97,257.78,257.85,900.0
2022-10-07 10:05:00,257.88,258.87,257.58,258.81,2576.0,257.88,258.87,257.58,258.81,2576.0
2022-10-07 10:10:00,258.77,259.49,257.81,259.49,6590.0,258.77,259.49,257.81,259.49,6590.0
2022-10-07 10:15:00,259.35,260.89,259.35,260.36,2101.0,259.35,260.89,259.35,260.36,2101.0
2022-10-07 10:20:00,260.06,260.65,259.39,260.65,1303.0,260.06,260.65,259.39,260.65,1303.0
2022-10-07 10:25:00,260.05,260.69,260.05,260.51,1900.0,260.05,260.69,260.05,260.51,1900.0
2022-10-07 10:30:00,260.85,261.17,260.32,260.32,3707.0,260.85,261.17,260.32,260.32,3707.0
2022-10-07 10:35:00,260.34,260.34,259.22,259.54,2400.0,260.34,260.34,259.22,259.54,2400.0
2022-10-07 10:40:00,259.74,260.62,259.67,260.33,4301.0,259.74,260.62,259.67,260.33,4301.0
2022-10-07 10:45:00,261.08,262.03,261.08,261.77,1905.0,261.08,262.03,261.08,261.77,1905.0
2022-10-07 10:50:00,261.32,262.24,261.17,262.24,2390.0,261.32,262.24,261.17,262.24,2390.0
2022-10-07 10:55:00,261.99,262.22,261.95,262.06,1905.0,261.99,262.22,261.95,262.06,1905.0
2022-10-07 11:00:00,262.02,262.47,261.52,261.7,6301.0,262.02,262.47,261.52,261.7,6301.0
2022-10-07 11:05:00,261.64,261.64,260.56,260.8,3003.0,261.64,261.64,260.56,260.8,3003.0
2022-10-07 11:10:00,260.5,261.26,260.41,261.26,3502.0,260.5,261.26,260.41,261.26,3502.0
2022-10-07 11:15:00,261.16,261.16,260.35,260.47,3900.0,261.16,261.16,260.35,260.47,3900.0
2022-10-07 11:20:00,260.47,260.59,258.81,258.81,16930.0,260.47,260.59,258.81,258.81,16930.0
2022-10-07 11:25:00,258.88,259.24,258.38,258.81,2222.0,258.88,259.24,258.38,258.81,2222.0
2022-10-07 11:30:00,258.98,258.98,258.31,258.74,2925.0,258.98,258.98,258.31,258.74,2925.0
2022-10-07 11:35:00,258.78,258.99,257.96,258.22,5971.0,258.78,258.99,257.96,258.22,5971.0
2022-10-07 11:40:00,258.12,258.13,256.76,257.58,8733.0,258.12,258.13,256.76,257.58,8733.0
2022-10-07 11:45:00,257.43,257.86,257.42,257.42,2170.0,257.43,257.86,257.42,257.42,2170.0
2022-10-07 11:50:00,257.47,258.03,257.46,257.95,1200.0,257.47,258.03,257.46,257.95,1200.0
2022-10-07 11:55:00,257.95,258.44,257.77,258.16,1400.0,257.95,258.44,257.77,258.16,1400.0
2022-10-07 12:00:00,258.15,258.63,257.83,258.6,1938.0,258.15,258.63,257.83,258.6,1938.0
2022-10-07 12:05:00,258.35,258.84,258.2,258.36,1905.0,258.35,258.84,258.2,258.36,1905.0
2022-10-07 12:10:00,258.55,258.69,257.88,257.88,1359.0,258.55,258.69,257.88,257.88,1359.0
2022-10-07 12:15:00,257.85,257.85,257.34,257.34,501.0,257.85,257.85,257.34,257.34,501.0
2022-10-07 12:20:00,257.45,257.53,256.59,256.64,1759.0,257.45,257.53,256.59,256.64,1759.0
2022-10-07 12:25:00,256.55,256.55,256.11,256.11,993.0,256.55,256.55,256.11,256.11,993.0
2022-10-07 12:30:00,255.86,255.86,255.21,255.42,1256.0,255.86,255.86,255.21,255.42,1256.0
2022-10-07 12:35:00,255.56,256.25,255.56,256.25,1800.0,255.56,256.25,255.56,256.25,1800.0
2022-10-07 12:40:00,256.11,256.15,255.89,255.97,900.0,256.11,256.15,255.89,255.97,900.0
2022-10-07 12:45:00,256.25,256.45,256.1,256.43,2555.0,256.25,256.45,256.1,256.43,2555.0
2022-10-07 12:50:00,256.65,257.42,256.64,257.13,4002.0,256.65,257.42,256.64,257.13,4002.0
2022-10-07 12:55:00,257.22,257.39,257.09,257.16,400.0,257.22,257.39,257.09,257.16,400.0
2022-10-07 13:00:00,257.43,257.43,256.9,256.98,500.0,257.43,257.43,256.9,256.98,500.0
2022-10-07 13:05:00,257.26,257.26,256.86,256.95,800.0,257.26,257.26,256.86,256.95,800.0
2022-10-07 13:10:00,256.74,257.52,256.73,257.43,1202.0,256.74,257.52,256.73,257.43,1202.0
2022-10-07 13:15:00,257.71,258.31,257.71,258.29,600.0,257.71,258.31,257.71,258.29,600.0
2022-10-07 13:20:00,257.77,257.78,257.36,257.36,1599.0,257.77,257.78,257.36,257.36,1599.0
2022-10-07 13:25:00,257.56,257.65,257.37,257.43,1508.0,257.56,257.65,257.37,257.43,1508.0
2022-10-07 13:30:00,257.27,257.98,257.15,257.69,1200.0,257.27,257.98,257.15,257.69,1200.0
2022-10-07 13:35:00,257.49,257.49,257.45,257.45,202.0,257.49,257.49,257.45,257.45,202.0
2022-10-07 13:40:00,257.76,258.02,257.57,257.81,900.0,257.76,258.02,257.57,257.81,900.0
2022-10-07 13:45:00,257.84,258.1,257.61,257.62,4099.0,257.84,258.1,257.61,257.62,4099.0
2022-10-07 13:50:00,257.66,257.66,257.23,257.23,700.0,257.66,257.66,257.23,257.23,700.0
2022-10-07 13:55:00,257.23,257.5,257.0,257.09,800.0,257.23,257.5,257.0,257.09,800.0
2022-10-07 14:00:00,257.02,257.32,257.02,257.1,702.0,257.02,257.32,257.02,257.1,702.0
2022-10-07 14:05:00,257.14,257.16,256.8,256.81,1101.0,257.14,257.16,256.8,256.81,1101.0
2022-10-07 14:10:00,256.78,257.51,256.78,257.25,1954.0,256.78,257.51,256.78,257.25,1954.0
2022-10-07 14:15:00,257.44,257.44,256.82,256.92,1216.0,257.44,257.44,256.82,256.92,1216.0
2022-10-07 14:20:00,256.92,256.92,256.16,256.18,4077.0,256.92,256.92,256.16,256.18,4077.0
2022-10-07 14:25:00,256.26,256.47,255.62,255.62,2400.0,256.26,256.47,255.62,255.62,2400.0
2022-10-07 14:30:00,255.68,255.68,255.35,255.57,2800.0,255.68,255.68,255.35,255.57,2800.0
2022-10-07 14:35:00,255.78,256.18,255.74,256.05,2400.0,255.78,256.18,255.74,256.05,2400.0
2022-10-07 14:40:00,256.07,256.22,255.61,255.63,2200.0,256.07,256.22,255.61,255.63,2200.0
2022-10-07 14:45:00,255.58,255.58,255.16,255.28,4639.0,255.58,255.58,255.16,255.28,4639.0
2022-10-07 14:50:00,255.44,255.53,254.9,255.06,2791.0,255.44,255.53,254.9,255.06,2791.0
2022-10-07 14:55:00,254.95,255.46,254.94,255.36,4050.0,254.95,255.46,254.94,255.36,4050.0
2022-10-07 15:00:00,255.36,255.9,255.36,255.9,3200.0,255.36,255.9,255.36,255.9,3200.0
2022-10-07 15:05:00,255.9,255.9,254.9,255.07,2427.0,255.9,255.9,254.9,255.07,2427.0
2022-10-07 15:10:00,255.0,255.35,254.3,254.31,7873.0,255.0,255.35,254.3,254.31,7873.0
2022-10-07 15:15:00,254.06,254.17,253.72,253.85,3940.0,254.06,254.17,253.72,253.85,3940.0
2022-10-07 15:20:00,253.85,254.29,253.85,254.07,3135.0,253.85,254.29,253.85,254.07,3135.0
2022-10-07 15:25:00,254.11,254.55,254.11,254.55,1900.0,254.11,254.55,254.11,254.55,1900.0
2022-10-07 15:30:00,254.63,255.08,254.09,254.29,5199.0,254.63,255.08,254.09,254.29,5199.0
2022-10-07 15:35:00,254.04,254.92,254.03,254.92,4292.0,254.04,254.92,254.03,254.92,4292.0
2022-10-07 15:40:00,255.02,255.62,254.83,255.44,7240.0,255.02,255.62,254.83,255.44,7240.0
2022-10-07 15:45:00,255.44,256.09,255.32,255.73,9125.0,255.44,256.09,255.32,255.73,9125.0
2022-10-07 15:50:00,255.73,256.32,255.56,255.89,16037.0,255.73,256.32,255.56,255.89,16037.0
2022-10-07 15:55:00,255.8,257.11,255.35,256.7,44406.0,255.8,257.11,255.35,256.7,44406.0
2022-10-10 09:30:00,258.25,258.35,254.38,255.39,6681.0,258.25,258.35,254.38,255.39,6681.0
2022-10-10 09:35:00,255.28,255.99,254.5,254.9,1800.0,255.28,255.99,254.5,254.9,1800.0
2022-10-10 09:40:00,255.09,256.13,255.09,255.31,1450.0,255.09,256.13,255.09,255.31,1450.0
2022-10-10 09:45:00,256.24,257.0,255.86,257.0,600.0,256.24,257.0,255.86,257.0,600.0
2022-10-10 09:50:00,256.01,256.02,254.17,254.17,977.0,256.01,256.02,254.17,254.17,977.0
2022-10-10 09:55:00,254.29,255.32,254.17,254.22,1686.0,254.29,255.32,254.17,254.22,1686.0
2022-10-10 10:00:00,254.0,255.01,254.0,254.5,3988.0,254.0,255.01,254.0,254.5,3988.0
2022-10-10 10:05:00,255.86,256.2,254.57,254.57,1000.0,255.86,256.2,254.57,254.57,1000.0
2022-10-10 10:10:00,255.34,256.18,255.34,255.66,1956.0,255.34,256.18,255.34,255.66,1956.0
2022-10-10 10:15:00,255.32,255.32,255.32,255.32,100.0,255.32,255.32,255.32,255.32,100.0
2022-10-10 10:20:00,255.67,255.68,255.66,255.68,200.0,255.67,255.68,255.66,255.68,200.0
2022-10-10 10:25:00,255.39,256.87,255.23,256.38,2742.0,255.39,256.87,255.23,256.38,2742.0
2022-10-10 10:30:00,255.96,256.54,255.17,255.17,2600.0,255.96,256.54,255.17,255.17,2600.0
2022-10-10 10:35:00,255.11,255.11,253.53,253.69,3673.0,255.11,255.11,253.53,253.69,3673.0
2022-10-10 10:40:00,253.55,253.71,253.16,253.52,2591.0,253.55,253.71,253.16,253.52,2591.0
2022-10-10 10:45:00,253.75,254.22,253.74,253.92,1008.0,253.75,254.22,253.74,253.92,1008.0
2022-10-10 10:50:00,254.02,254.02,253.01,253.39,1021.0,254.02,254.02,253.01,253.39,1021.0
2022-10-10 10:55:00,253.09,253.26,252.71,252.71,700.0,253.09,253.26,252.71,252.71,700.0
2022-10-10 11:00:00,253.14,253.15,252.06,252.88,1823.0,253.14,253.15,252.06,252.88,1823.0
2022-10-10 11:05:00,252.54,252.87,252.04,252.05,2121.0,252.54,252.87,252.04,252.05,2121.0
2022-10-10 11:10:00,252.28,252.94,252.23,252.94,1751.0,252.28,252.94,252.23,252.94,1751.0
2022-10-10 11:15:00,252.38,252.59,252.14,252.14,1012.0,252.38,252.59,252.14,252.14,1012.0
2022-10-10 11:20:00,251.86,253.84,251.43,252.98,2087.0,251.86,253.84,251.43,252.98,2087.0
2022-10-10 11:25:00,252.65,252.83,252.36,252.44,600.0,252.65,252.83,252.36,252.44,600.0
2022-10-10 11:30:00,252.46,252.51,251.44,251.66,2300.0,252.46,252.51,251.44,251.66,2300.0
2022-10-10 11:35:00,251.89,252.62,251.89,252.23,9245.0,251.89,252.62,251.89,252.23,9245.0
2022-10-10 11:40:00,252.23,252.27,251.88,251.88,1032.0,252.23,252.27,251.88,251.88,1032.0
2022-10-10 11:45:00,252.09,252.23,251.51,252.0,2180.0,252.09,252.23,251.51,252.0,2180.0
2022-10-10 11:50:00,252.26,252.35,251.98,252.04,1000.0,252.26,252.35,251.98,252.04,1000.0
2022-10-10 11:55:00,251.69,251.97,251.23,251.23,3326.0,251.69,251.97,251.23,251.23,3326.0
2022-10-10 12:00:00,250.84,251.03,250.38,251.03,1503.0,250.84,251.03,250.38,251.03,1503.0
2022-10-10 12:05:00,250.98,250.99,249.76,249.98,2673.0,250.98,250.99,249.76,249.98,2673.0
2022-10-10 12:10:00,249.9,249.9,249.5,249.5,400.0,249.9,249.9,249.5,249.5,400.0
2022-10-10 12:15:00,250.02,250.02,249.71,249.71,1190.0,250.02,250.02,249.71,249.71,1190.0
2022-10-10 12:20:00,249.64,249.64,248.41,248.41,2093.0,249.64,249.64,248.41,248.41,2093.0
2022-10-10 12:25:00,248.73,248.85,247.44,247.44,2494.0,248.73,248.85,247.44,247.44,2494.0
2022-10-10 12:30:00,247.38,247.63,246.97,246.97,1744.0,247.38,247.63,246.97,246.97,1744.0
2022-10-10 12:35:00,246.56,246.56,246.02,246.02,2900.0,246.56,246.56,246.02,246.02,2900.0
2022-10-10 12:40:00,246.12,246.23,244.23,244.23,14688.0,246.12,246.23,244.23,244.23,14688.0
2022-10-10 12:45:00,244.38,245.37,244.29,245.37,6652.0,244.38,245.37,244.29,245.37,6652.0
2022-10-10 12:50:00,245.12,245.12,244.38,244.57,2423.0,245.12,245.12,244.38,244.57,2423.0
2022-10-10 12:55:00,244.77,245.1,244.0,244.24,11578.0,244.77,245.1,244.0,244.24,11578.0
2022-10-10 13:00:00,244.28,244.37,243.69,244.18,3564.0,244.28,244.37,243.69,244.18,3564.0
2022-10-10 13:05:00,244.33,244.62,244.15,244.62,4308.0,244.33,244.62,244.15,244.62,4308.0
2022-10-10 13:10:00,244.49,246.3,244.45,246.16,1754.0,244.49,246.3,244.45,246.16,1754.0
2022-10-10 13:15:00,246.3,246.59,245.67,245.97,3126.0,246.3,246.59,245.67,245.97,3126.0
2022-10-10 13:20:00,245.8,246.86,245.8,246.48,3179.0,245.8,246.86,245.8,246.48,3179.0
2022-10-10 13:25:00,246.1,246.68,246.0,246.68,660.0,246.1,246.68,246.0,246.68,660.0
2022-10-10 13:30:00,246.79,247.05,246.53,246.6,3800.0,246.79,247.05,246.53,246.6,3800.0
2022-10-10 13:35:00,246.67,247.17,246.66,246.89,5371.0,246.67,247.17,246.66,246.89,5371.0
2022-10-10 13:40:00,246.82,246.96,246.37,246.45,5431.0,246.82,246.96,246.37,246.45,5431.0
2022-10-10 13:45:00,246.55,249.29,246.51,249.25,6416.0,246.55,249.29,246.51,249.25,6416.0
2022-10-10 13:50:00,249.32,250.99,249.32,250.51,3997.0,249.32,250.99,249.32,250.51,3997.0
2022-10-10 13:55:00,250.7,250.82,250.01,250.36,7073.0,250.7,250.82,250.01,250.36,7073.0
2022-10-10 14:00:00,250.24,250.39,249.8,250.25,5014.0,250.24,250.39,249.8,250.25,5014.0
2022-10-10 14:05:00,250.21,250.82,249.9,250.81,4502.0,250.21,250.82,249.9,250.81,4502.0
2022-10-10 14:10:00,251.0,251.0,250.58,250.66,1884.0,251.0,251.0,250.58,250.66,1884.0
2022-10-10 14:15:00,250.59,250.95,250.44,250.92,1700.0,250.59,250.95,250.44,250.92,1700.0
2022-10-10 14:20:00,251.18,251.18,250.63,251.05,3549.0,251.18,251.18,250.63,251.05,3549.0
2022-10-10 14:25:00,251.25,251.75,251.24,251.45,1300.0,251.25,251.75,251.24,251.45,1300.0
2022-10-10 14:30:00,251.46,253.1,251.46,253.0,3918.0,251.46,253.1,251.46,253.0,3918.0
2022-10-10 14:35:00,252.93,253.84,252.76,253.84,2821.0,252.93,253.84,252.76,253.84,2821.0
2022-10-10 14:40:00,253.93,254.28,253.28,253.28,6322.0,253.93,254.28,253.28,253.28,6322.0
2022-10-10 14:45:00,253.01,253.02,253.01,253.02,200.0,253.01,253.02,253.01,253.02,200.0
2022-10-10 14:50:00,252.76,253.0,252.65,252.71,1777.0,252.76,253.0,252.65,252.71,1777.0
2022-10-10 14:55:00,252.53,252.57,251.5,252.57,2163.0,252.53,252.57,251.5,252.57,2163.0
2022-10-10 15:00:00,252.56,252.73,251.56,251.56,1550.0,252.56,252.73,251.56,251.56,1550.0
2022-10-10 15:05:00,251.82,252.26,251.56,252.08,1606.0,251.82,252.26,251.56,252.08,1606.0
2022-10-10 15:10:00,252.1,252.73,252.1,252.61,1673.0,252.1,252.73,252.1,252.61,1673.0
2022-10-10 15:15:00,252.88,253.56,252.85,253.56,6100.0,252.88,253.56,252.85,253.56,6100.0
2022-10-10 15:20:00,253.66,254.62,253.5,254.62,7988.0,253.66,254.62,253.5,254.62,7988.0
2022-10-10 15:25:00,254.13,254.27,252.87,253.27,3150.0,254.13,254.27,252.87,253.27,3150.0
2022-10-10 15:30:00,252.98,253.03,252.55,252.92,2416.0,252.98,253.03,252.55,252.92,2416.0
2022-10-10 15:35:00,252.96,253.1,252.57,252.72,2708.0,252.96,253.1,252.57,252.72,2708.0
2022-10-10 15:40:00,252.36,252.36,251.65,251.66,2620.0,252.36,252.36,251.65,251.66,2620.0
2022-10-10 15:45:00,251.6,252.6,251.54,252.11,5225.0,251.6,252.6,251.54,252.11,5225.0
2022-10-10 15:50:00,252.39,252.58,251.62,251.98,8029.0,252.39,252.58,251.62,251.98,8029.0
2022-10-10 15:55:00,251.81,251.85,250.37,250.37,23230.0,251.81,251.85,250.37,250.37,23230.0
2022-10-11 09:30:00,249.34,251.93,249.26,249.61,10533.0,249.34,251.93,249.26,249.61,10533.0
2022-10-11 09:35:00,248.89,248.89,248.35,248.51,6696.0,248.89,248.89,248.35,248.51,6696.0
2022-10-11 09:40:00,249.0,249.0,248.15,248.19,8128.0,249.0,249.0,248.15,248.19,8128.0
2022-10-11 09:45:00,248.19,250.0,247.53,247.53,16758.0,248.19,250.0,247.53,247.53,16758.0
2022-10-11 09:50:00,248.49,248.49,245.98,245.98,13236.0,248.49,248.49,245.98,245.98,13236.0
2022-10-11 09:55:00,245.98,246.23,245.8,245.8,650.0,245.98,246.23,245.8,245.8,650.0
2022-10-11 10:00:00,245.87,246.23,245.05,245.53,7671.0,245.87,246.23,245.05,245.53,7671.0
2022-10-11 10:05:00,245.72,247.29,245.46,246.49,5415.0,245.72,247.29,245.46,246.49,5415.0
2022-10-11 10:10:00,246.1,247.03,246.1,246.87,3820.0,246.1,247.03,246.1,246.87,3820.0
2022-10-11 10:15:00,246.55,249.36,246.55,248.54,2572.0,246.55,249.36,246.55,248.54,2572.0
2022-10-11 10:20:00,247.66,247.66,247.65,247.66,100.0,247.66,247.66,247.65,247.66,100.0
2022-10-11 10:25:00,247.84,248.67,247.08,247.14,3803.0,247.84,248.67,247.08,247.14,3803.0
2022-10-11 10:30:00,247.09,249.29,246.51,249.29,2467.0,247.09,249.29,246.51,249.29,2467.0
2022-10-11 10:35:00,249.2,249.48,248.76,249.48,2200.0,249.2,249.48,248.76,249.48,2200.0
2022-10-11 10:40:00,249.6,249.8,248.87,249.16,2900.0,249.6,249.8,248.87,249.16,2900.0
2022-10-11 10:45:00,248.86,248.93,248.49,248.93,544.0,248.86,248.93,248.49,248.93,544.0
2022-10-11 10:50:00,248.77,249.2,248.42,248.66,1500.0,248.77,249.2,248.42,248.66,1500.0
2022-10-11 10:55:00,249.14,249.14,248.08,248.47,968.0,249.14,249.14,248.08,248.47,968.0
2022-10-11 11:00:00,249.0,250.97,248.84,250.97,1100.0,249.0,250.97,248.84,250.97,1100.0
2022-10-11 11:05:00,250.83,250.83,250.25,250.25,759.0,250.83,250.83,250.25,250.25,759.0
2022-10-11 11:10:00,250.36,251.04,250.36,250.7,2000.0,250.36,251.04,250.36,250.7,2000.0
2022-10-11 11:15:00,250.9,251.31,250.77,250.77,1327.0,250.9,251.31,250.77,250.77,1327.0
2022-10-11 11:20:00,251.25,251.5,251.15,251.16,1300.0,251.25,251.5,251.15,251.16,1300.0
2022-10-11 11:25:00,250.68,251.79,250.39,251.79,700.0,250.68,251.79,250.39,251.79,700.0
2022-10-11 11:30:00,251.86,251.9,251.5,251.9,1092.0,251.86,251.9,251.5,251.9,1092.0
2022-10-11 11:35:00,252.4,252.95,252.06,252.5,1250.0,252.4,252.95,252.06,252.5,1250.0
2022-10-11 11:40:00,252.5,253.38,252.5,253.2,707.0,252.5,253.38,252.5,253.2,707.0
2022-10-11 11:45:00,253.84,253.84,253.79,253.8,300.0,253.84,253.84,253.79,253.8,300.0
2022-10-11 11:50:00,253.75,253.79,253.63,253.76,1160.0,253.75,253.79,253.63,253.76,1160.0
2022-10-11 11:55:00,253.85,253.85,252.75,252.75,900.0,253.85,253.85,252.75,252.75,900.0
2022-10-11 12:00:00,252.68,252.87,252.2,252.33,800.0,252.68,252.87,252.2,252.33,800.0
2022-10-11 12:05:00,252.49,252.73,251.79,252.01,6442.0,252.49,252.73,251.79,252.01,6442.0
2022-10-11 12:10:00,251.82,252.6,251.82,252.43,1341.0,251.82,252.6,251.82,252.43,1341.0
2022-10-11 12:15:00,252.13,252.88,252.07,252.88,1050.0,252.13,252.88,252.07,252.88,1050.0
2022-10-11 12:20:00,253.65,254.27,253.38,253.38,419.0,253.65,254.27,253.38,253.38,419.0
2022-10-11 12:25:00,254.12,254.12,253.08,253.08,702.0,254.12,254.12,253.08,253.08,702.0
2022-10-11 12:30:00,253.38,254.0,253.22,253.71,2091.0,253.38,254.0,253.22,253.71,2091.0
2022-10-11 12:35:00,253.71,253.85,253.71,253.85,200.0,253.71,253.85,253.71,253.85,200.0
2022-10-11 12:40:00,254.08,254.7,254.08,254.27,901.0,254.08,254.7,254.08,254.27,901.0
2022-10-11 12:45:00,254.75,254.75,254.38,254.65,2700.0,254.75,254.75,254.38,254.65,2700.0
2022-10-11 12:50:00,254.7,254.71,254.15,254.4,1640.0,254.7,254.71,254.15,254.4,1640.0
2022-10-11 12:55:00,254.08,254.08,253.45,253.73,2382.0,254.08,254.08,253.45,253.73,2382.0
2022-10-11 13:00:00,253.75,253.75,253.24,253.39,945.0,253.75,253.75,253.24,253.39,945.0
2022-10-11 13:05:00,253.79,253.79,252.92,253.49,2888.0,253.79,253.79,252.92,253.49,2888.0
2022-10-11 13:10:00,253.54,253.61,253.28,253.28,556.0,253.54,253.61,253.28,253.28,556.0
2022-10-11 13:15:00,252.64,252.97,252.27,252.27,1607.0,252.64,252.97,252.27,252.27,1607.0
2022-10-11 13:20:00,252.62,252.77,252.27,252.77,497.0,252.62,252.77,252.27,252.77,497.0
2022-10-11 13:25:00,252.61,252.61,251.94,251.94,701.0,252.61,252.61,251.94,251.94,701.0
2022-10-11 13:30:00,251.78,251.78,251.07,251.4,1115.0,251.78,251.78,251.07,251.4,1115.0
2022-10-11 13:35:00,251.4,251.46,250.48,250.48,916.0,251.4,251.46,250.48,250.48,916.0
2022-10-11 13:40:00,250.86,250.89,250.44,250.72,800.0,250.86,250.89,250.44,250.72,800.0
2022-10-11 13:45:00,251.09,251.56,251.09,251.09,1330.0,251.09,251.56,251.09,251.09,1330.0
2022-10-11 13:50:00,251.0,251.6,250.76,251.31,1227.0,251.0,251.6,250.76,251.31,1227.0
2022-10-11 13:55:00,250.99,250.99,250.93,250.93,200.0,250.99,250.99,250.93,250.93,200.0
2022-10-11 14:00:00,250.93,251.1,250.77,251.1,724.0,250.93,251.1,250.77,251.1,724.0
2022-10-11 14:05:00,251.37,251.54,250.58,251.21,2000.0,251.37,251.54,250.58,251.21,2000.0
2022-10-11 14:10:00,251.49,252.84,250.9,252.84,4884.0,251.49,252.84,250.9,252.84,4884.0
2022-10-11 14:15:00,252.64,252.64,251.83,252.05,2624.0,252.64,252.64,251.83,252.05,2624.0
2022-10-11 14:20:00,252.03,252.42,252.03,252.33,922.0,252.03,252.42,252.03,252.33,922.0
2022-10-11 14:25:00,252.56,253.16,252.29,252.86,3348.0,252.56,253.16,252.29,252.86,3348.0
2022-10-11 14:30:00,252.91,253.0,252.32,252.38,2122.0,252.91,253.0,252.32,252.38,2122.0
2022-10-11 14:35:00,252.38,252.82,252.21,252.82,2843.0,252.38,252.82,252.21,252.82,2843.0
2022-10-11 14:40:00,252.9,253.2,252.3,252.36,3951.0,252.9,253.2,252.3,252.36,3951.0
2022-10-11 14:45:00,252.31,252.33,250.86,251.05,5931.0,252.31,252.33,250.86,251.05,5931.0
2022-10-11 14:50:00,250.99,250.99,250.19,250.19,2700.0,250.99,250.99,250.19,250.19,2700.0
2022-10-11 14:55:00,249.87,250.78,249.78,250.01,7152.0,249.87,250.78,249.78,250.01,7152.0
2022-10-11 15:00:00,249.83,250.3,249.0,249.01,17923.0,249.83,250.3,249.0,249.01,17923.0
2022-10-11 15:05:00,249.43,249.73,249.17,249.44,2432.0,249.43,249.73,249.17,249.44,2432.0
2022-10-11 15:10:00,249.05,249.57,248.87,249.36,6500.0,249.05,249.57,248.87,249.36,6500.0
2022-10-11 15:15:00,249.23,249.74,248.68,249.48,4700.0,249.23,249.74,248.68,249.48,4700.0
2022-10-11 15:20:00,249.39,250.27,249.1,249.22,3200.0,249.39,250.27,249.1,249.22,3200.0
2022-10-11 15:25:00,249.24,249.63,248.71,249.3,6327.0,249.24,249.63,248.71,249.3,6327.0
2022-10-11 15:30:00,249.57,249.91,248.75,249.56,7611.0,249.57,249.91,248.75,249.56,7611.0
2022-10-11 15:35:00,249.74,250.5,249.6,250.33,1400.0,249.74,250.5,249.6,250.33,1400.0
2022-10-11 15:40:00,250.07,250.1,249.3,249.7,4894.0,250.07,250.1,249.3,249.7,4894.0
2022-10-11 15:45:00,249.83,250.84,249.44,250.48,8724.0,249.83,250.84,249.44,250.48,8724.0
2022-10-11 15:50:00,250.39,251.77,249.59,251.45,20437.0,250.39,251.77,249.59,251.45,20437.0
2022-10-11 15:55:00,251.51,251.91,249.74,251.23,51244.0,251.51,251.91,249.74,251.23,51244.0
2022-10-12 09:30:00,250.96,251.96,249.0,251.67,15089.0,250.96,251.96,249.0,251.67,15089.0
2022-10-12 09:35:00,251.97,254.0,251.75,253.53,4174.0,251.97,254.0,251.75,253.53,4174.0
2022-10-12 09:40:00,252.54,253.5,252.26,253.5,600.0,252.54,253.5,252.26,253.5,600.0
2022-10-12 09:45:00,252.5,252.58,250.21,250.21,1400.0,252.5,252.58,250.21,250.21,1400.0
2022-10-12 09:50:00,250.21,250.26,249.0,249.0,4388.0,250.21,250.26,249.0,249.0,4388.0
2022-10-12 09:55:00,249.0,250.12,248.8,249.99,3292.0,249.0,250.12,248.8,249.99,3292.0
2022-10-12 10:00:00,250.66,250.87,250.0,250.0,2047.0,250.66,250.87,250.0,250.0,2047.0
2022-10-12 10:05:00,249.6,250.51,249.0,250.51,4870.0,249.6,250.51,249.0,250.51,4870.0
2022-10-12 10:10:00,250.18,250.92,249.52,250.14,4915.0,250.18,250.92,249.52,250.14,4915.0
2022-10-12 10:15:00,249.96,250.95,249.27,250.36,4627.0,249.96,250.95,249.27,250.36,4627.0
2022-10-12 10:20:00,249.91,250.16,249.26,250.0,3502.0,249.91,250.16,249.26,250.0,3502.0
2022-10-12 10:25:00,250.0,250.98,249.8,249.8,3000.0,250.0,250.98,249.8,249.8,3000.0
2022-10-12 10:30:00,249.91,250.38,249.0,249.0,3720.0,249.91,250.38,249.0,249.0,3720.0
2022-10-12 10:35:00,249.01,249.25,247.83,247.96,9352.0,249.01,249.25,247.83,247.96,9352.0
2022-10-12 10:40:00,247.77,248.0,247.03,247.57,6329.0,247.77,248.0,247.03,247.57,6329.0
2022-10-12 10:45:00,247.35,248.52,247.22,248.38,2504.0,247.35,248.52,247.22,248.38,2504.0
2022-10-12 10:50:00,248.03,248.39,247.68,248.05,3979.0,248.03,248.39,247.68,248.05,3979.0
2022-10-12 10:55:00,248.44,249.14,247.72,247.89,2283.0,248.44,249.14,247.72,247.89,2283.0
2022-10-12 11:00:00,247.92,249.96,247.72,249.28,1631.0,247.92,249.96,247.72,249.28,1631.0
2022-10-12 11:05:00,249.36,249.6,249.36,249.45,725.0,249.36,249.6,249.36,249.45,725.0
2022-10-12 11:10:00,249.65,250.26,249.64,250.2,900.0,249.65,250.26,249.64,250.2,900.0
2022-10-12 11:15:00,250.47,250.47,250.01,250.31,1800.0,250.47,250.47,250.01,250.31,1800.0
2022-10-12 11:20:00,250.01,250.8,249.69,250.21,2662.0,250.01,250.8,249.69,250.21,2662.0
2022-10-12 11:25:00,250.48,250.98,250.47,250.76,800.0,250.48,250.98,250.47,250.76,800.0
2022-10-12 11:30:00,250.73,251.24,250.73,250.94,1221.0,250.73,251.24,250.73,250.94,1221.0
2022-10-12 11:35:00,251.06,251.06,250.01,250.01,900.0,251.06,251.06,250.01,250.01,900.0
2022-10-12 11:40:00,250.62,251.57,250.62,251.22,1370.0,250.62,251.57,250.62,251.22,1370.0
2022-10-12 11:45:00,251.25,251.65,251.03,251.65,900.0,251.25,251.65,251.03,251.65,900.0
2022-10-12 11:50:00,251.84,252.84,251.77,252.77,3717.0,251.84,252.84,251.77,252.77,3717.0
2022-10-12 11:55:00,252.67,253.04,252.41,252.86,2500.0,252.67,253.04,252.41,252.86,2500.0
2022-10-12 12:00:00,252.72,253.18,252.59,252.59,1125.0,252.72,253.18,252.59,252.59,1125.0
2022-10-12 12:05:00,252.49,252.86,251.82,251.82,1520.0,252.49,252.86,251.82,251.82,1520.0
2022-10-12 12:10:00,251.33,251.33,250.54,251.11,1100.0,251.33,251.33,250.54,251.11,1100.0
2022-10-12 12:15:00,251.47,251.48,251.47,251.47,100.0,251.47,251.48,251.47,251.47,100.0
2022-10-12 12:20:00,251.64,251.64,250.98,250.98,1303.0,251.64,251.64,250.98,250.98,1303.0
2022-10-12 12:25:00,251.24,251.24,250.59,250.75,1976.0,251.24,251.24,250.59,250.75,1976.0
2022-10-12 12:30:00,250.32,250.63,250.05,250.63,1118.0,250.32,250.63,250.05,250.63,1118.0
2022-10-12 12:35:00,249.91,249.91,249.68,249.68,200.0,249.91,249.91,249.68,249.68,200.0
2022-10-12 12:40:00,249.9,250.07,249.86,249.99,912.0,249.9,250.07,249.86,249.99,912.0
2022-10-12 12:45:00,250.23,250.42,250.22,250.26,600.0,250.23,250.42,250.22,250.26,600.0
2022-10-12 12:50:00,250.61,250.96,250.33,250.59,2359.0,250.61,250.96,250.33,250.59,2359.0
2022-10-12 12:55:00,250.69,250.86,250.37,250.37,700.0,250.69,250.86,250.37,250.37,700.0
2022-10-12 13:00:00,250.75,250.75,250.36,250.36,300.0,250.75,250.75,250.36,250.36,300.0
2022-10-12 13:05:00,250.76,251.05,250.73,250.78,1201.0,250.76,251.05,250.73,250.78,1201.0
2022-10-12 13:10:00,251.04,251.4,251.03,251.07,500.0,251.04,251.4,251.03,251.07,500.0
2022-10-12 13:15:00,250.95,250.95,250.61,250.82,900.0,250.95,250.95,250.61,250.82,900.0
2022-10-12 13:20:00,250.7,250.85,250.56,250.74,1200.0,250.7,250.85,250.56,250.74,1200.0
2022-10-12 13:25:00,250.74,251.24,250.74,251.24,1635.0,250.74,251.24,250.74,251.24,1635.0
2022-10-12 13:30:00,250.95,250.95,250.39,250.58,1412.0,250.95,250.95,250.39,250.58,1412.0
2022-10-12 13:35:00,250.5,250.5,249.95,249.95,3107.0,250.5,250.5,249.95,249.95,3107.0
2022-10-12 13:40:00,250.07,250.07,249.33,249.33,733.0,250.07,250.07,249.33,249.33,733.0
2022-10-12 13:45:00,249.33,249.33,248.83,248.83,700.0,249.33,249.33,248.83,248.83,700.0
2022-10-12 13:50:00,248.7,248.95,248.46,248.89,1658.0,248.7,248.95,248.46,248.89,1658.0
2022-10-12 13:55:00,248.52,248.52,248.15,248.36,1028.0,248.52,248.52,248.15,248.36,1028.0
2022-10-12 14:00:00,248.33,249.99,248.33,248.79,3611.0,248.33,249.99,248.33,248.79,3611.0
2022-10-12 14:05:00,249.26,249.44,248.81,248.82,1941.0,249.26,249.44,248.81,248.82,1941.0
2022-10-12 14:10:00,248.26,249.15,248.26,248.65,1942.0,248.26,249.15,248.26,248.65,1942.0
2022-10-12 14:15:00,248.24,248.68,248.23,248.68,1147.0,248.24,248.68,248.23,248.68,1147.0
2022-10-12 14:20:00,248.65,248.68,247.86,248.58,2501.0,248.65,248.68,247.86,248.58,2501.0
2022-10-12 14:25:00,248.5,249.37,248.5,249.37,3822.0,248.5,249.37,248.5,249.37,3822.0
2022-10-12 14:30:00,249.34,249.76,249.1,249.64,1170.0,249.34,249.76,249.1,249.64,1170.0
2022-10-12 14:35:00,249.87,250.09,249.44,249.59,2701.0,249.87,250.09,249.44,249.59,2701.0
2022-10-12 14:40:00,250.14,250.3,250.14,250.3,400.0,250.14,250.3,250.14,250.3,400.0
2022-10-12 14:45:00,249.99,249.99,249.23,249.23,1400.0,249.99,249.99,249.23,249.23,1400.0
2022-10-12 14:50:00,249.73,250.0,249.18,249.18,1392.0,249.73,250.0,249.18,249.18,1392.0
2022-10-12 14:55:00,249.22,249.35,249.21,249.35,200.0,249.22,249.35,249.21,249.35,200.0
2022-10-12 15:00:00,249.04,249.21,248.68,248.9,1367.0,249.04,249.21,248.68,248.9,1367.0
2022-10-12 15:05:00,248.94,249.68,248.93,249.68,1739.0,248.94,249.68,248.93,249.68,1739.0
2022-10-12 15:10:00,249.64,249.82,249.55,249.66,1039.0,249.64,249.82,249.55,249.66,1039.0
2022-10-12 15:15:00,249.78,250.17,249.45,250.17,3753.0,249.78,250.17,249.45,250.17,3753.0
2022-10-12 15:20:00,249.9,250.09,249.81,250.07,1000.0,249.9,250.09,249.81,250.07,1000.0
2022-10-12 15:25:00,250.11,250.32,249.91,250.02,1511.0,250.11,250.32,249.91,250.02,1511.0
2022-10-12 15:30:00,249.95,250.26,249.87,250.16,10901.0,249.95,250.26,249.87,250.16,10901.0
2022-10-12 15:35:00,250.22,250.37,249.72,249.88,8108.0,250.22,250.37,249.72,249.88,8108.0
2022-10-12 15:40:00,249.98,249.98,249.15,249.34,5442.0,249.98,249.98,249.15,249.34,5442.0
2022-10-12 15:45:00,249.31,249.54,248.72,248.72,6104.0,249.31,249.54,248.72,248.72,6104.0
2022-10-12 15:50:00,248.54,248.95,248.34,248.42,12397.0,248.54,248.95,248.34,248.42,12397.0
2022-10-12 15:55:00,248.4,248.42,246.67,246.81,28901.0,248.4,248.42,246.67,246.81,28901.0
2022-10-13 09:30:00,237.43,238.48,231.88,233.81,18520.0,237.43,238.48,231.88,233.81,18520.0
2022-10-13 09:35:00,232.8,235.83,232.8,234.0,23901.0,232.8,235.83,232.8,234.0,23901.0
2022-10-13 09:40:00,234.0,235.69,232.53,234.32,37147.0,234.0,235.69,232.53,234.32,37147.0
2022-10-13 09:45:00,234.27,237.05,233.08,237.05,9178.0,234.27,237.05,233.08,237.05,9178.0
2022-10-13 09:50:00,236.8,240.99,236.8,239.96,21441.0,236.8,240.99,236.8,239.96,21441.0
2022-10-13 09:55:00,238.88,239.04,236.95,238.3,11570.0,238.88,239.04,236.95,238.3,11570.0
2022-10-13 10:00:00,237.43,237.5,235.0,236.25,8475.0,237.43,237.5,235.0,236.25,8475.0
2022-10-13 10:05:00,236.38,237.56,235.82,237.56,6018.0,236.38,237.56,235.82,237.56,6018.0
2022-10-13 10:10:00,237.4,240.81,235.72,240.58,13024.0,237.4,240.81,235.72,240.58,13024.0
2022-10-13 10:15:00,240.89,240.89,237.99,238.33,11301.0,240.89,240.89,237.99,238.33,11301.0
2022-10-13 10:20:00,238.31,238.78,237.35,237.42,9248.0,238.31,238.78,237.35,237.42,9248.0
2022-10-13 10:25:00,237.66,237.66,234.91,236.65,7979.0,237.66,237.66,234.91,236.65,7979.0
2022-10-13 10:30:00,236.55,237.9,235.97,235.97,10694.0,236.55,237.9,235.97,235.97,10694.0
2022-10-13 10:35:00,236.28,237.19,235.74,236.75,15207.0,236.28,237.19,235.74,236.75,15207.0
2022-10-13 10:40:00,236.45,237.93,236.17,237.58,5288.0,236.45,237.93,236.17,237.58,5288.0
2022-10-13 10:45:00,237.68,238.15,236.94,237.22,3287.0,237.68,238.15,236.94,237.22,3287.0
2022-10-13 10:50:00,237.45,237.45,236.17,236.71,2200.0,237.45,237.45,236.17,236.71,2200.0
2022-10-13 10:55:00,237.02,237.98,236.01,236.3,2803.0,237.02,237.98,236.01,236.3,2803.0
2022-10-13 11:00:00,236.01,237.23,235.71,237.14,29036.0,236.01,237.23,235.71,237.14,29036.0
2022-10-13 11:05:00,237.24,239.72,237.04,239.72,6026.0,237.24,239.72,237.04,239.72,6026.0
2022-10-13 11:10:00,239.46,240.37,239.05,239.94,3106.0,239.46,240.37,239.05,239.94,3106.0
2022-10-13 11:15:00,240.52,244.0,240.52,243.08,10836.0,240.52,244.0,240.52,243.08,10836.0
2022-10-13 11:20:00,242.88,245.74,242.5,243.97,15325.0,242.88,245.74,242.5,243.97,15325.0
2022-10-13 11:25:00,243.13,243.41,242.36,242.95,4312.0,243.13,243.41,242.36,242.95,4312.0
2022-10-13 11:30:00,242.82,243.59,242.47,243.53,3900.0,242.82,243.59,242.47,243.53,3900.0
2022-10-13 11:35:00,243.15,246.37,243.1,245.34,9754.0,243.15,246.37,243.1,245.34,9754.0
2022-10-13 11:40:00,246.02,248.06,245.0,245.0,11101.0,246.02,248.06,245.0,245.0,11101.0
2022-10-13 11:45:00,245.17,245.17,243.85,243.85,2450.0,245.17,245.17,243.85,243.85,2450.0
2022-10-13 11:50:00,244.18,245.75,243.68,245.17,3616.0,244.18,245.75,243.68,245.17,3616.0
2022-10-13 11:55:00,245.14,245.25,244.33,244.5,2768.0,245.14,245.25,244.33,244.5,2768.0
2022-10-13 12:00:00,244.84,245.01,244.1,244.68,2100.0,244.84,245.01,244.1,244.68,2100.0
2022-10-13 12:05:00,244.57,245.63,244.57,245.47,3784.0,244.57,245.63,244.57,245.47,3784.0
2022-10-13 12:10:00,244.72,245.11,243.9,244.12,2650.0,244.72,245.11,243.9,244.12,2650.0
2022-10-13 12:15:00,244.16,244.16,242.91,242.91,2350.0,244.16,244.16,242.91,242.91,2350.0
2022-10-13 12:20:00,242.93,243.3,242.51,243.09,2913.0,242.93,243.3,242.51,243.09,2913.0
2022-10-13 12:25:00,242.77,243.79,242.61,242.98,3899.0,242.77,243.79,242.61,242.98,3899.0
2022-10-13 12:30:00,243.37,243.54,243.17,243.43,2150.0,243.37,243.54,243.17,243.43,2150.0
2022-10-13 12:35:00,243.23,243.24,242.4,242.41,3894.0,243.23,243.24,242.4,242.41,3894.0
2022-10-13 12:40:00,242.38,243.09,242.38,242.73,1203.0,242.38,243.09,242.38,242.73,1203.0
2022-10-13 12:45:00,242.45,242.69,242.45,242.48,620.0,242.45,242.69,242.45,242.48,620.0
2022-10-13 12:50:00,242.91,243.66,242.91,243.19,1500.0,242.91,243.66,242.91,243.19,1500.0
2022-10-13 12:55:00,243.18,243.48,242.89,243.07,700.0,243.18,243.48,242.89,243.07,700.0
2022-10-13 13:00:00,243.27,244.85,243.25,244.85,2926.0,243.27,244.85,243.25,244.85,2926.0
2022-10-13 13:05:00,244.51,244.51,243.98,244.06,1904.0,244.51,244.51,243.98,244.06,1904.0
2022-10-13 13:10:00,243.82,244.12,243.26,243.46,1400.0,243.82,244.12,243.26,243.46,1400.0
2022-10-13 13:15:00,243.92,244.45,243.72,244.36,2747.0,243.92,244.45,243.72,244.36,2747.0
2022-10-13 13:20:00,244.1,245.22,244.1,245.22,4212.0,244.1,245.22,244.1,245.22,4212.0
2022-10-13 13:25:00,244.99,246.9,244.99,246.25,12103.0,244.99,246.9,244.99,246.25,12103.0
2022-10-13 13:30:00,246.27,247.01,246.27,246.72,1557.0,246.27,247.01,246.27,246.72,1557.0
2022-10-13 13:35:00,246.67,246.8,246.07,246.07,9400.0,246.67,246.8,246.07,246.07,9400.0
2022-10-13 13:40:00,245.88,245.88,244.63,244.63,833.0,245.88,245.88,244.63,244.63,833.0
2022-10-13 13:45:00,244.63,244.79,244.14,244.14,1737.0,244.63,244.79,244.14,244.14,1737.0
2022-10-13 13:50:00,243.94,244.47,243.63,244.12,3178.0,243.94,244.47,243.63,244.12,3178.0
2022-10-13 13:55:00,244.21,244.48,243.78,244.04,3045.0,244.21,244.48,243.78,244.04,3045.0
2022-10-13 14:00:00,243.88,243.96,243.65,243.83,607.0,243.88,243.96,243.65,243.83,607.0
2022-10-13 14:05:00,243.93,244.2,243.35,243.77,3312.0,243.93,244.2,243.35,243.77,3312.0
2022-10-13 14:10:00,243.56,243.77,242.99,243.28,3053.0,243.56,243.77,242.99,243.28,3053.0
2022-10-13 14:15:00,243.55,243.93,243.02,243.13,1653.0,243.55,243.93,243.02,243.13,1653.0
2022-10-13 14:20:00,243.11,243.11,242.9,242.9,446.0,243.11,243.11,242.9,242.9,446.0
2022-10-13 14:25:00,242.52,242.54,241.57,241.86,2612.0,242.52,242.54,241.57,241.86,2612.0
2022-10-13 14:30:00,242.28,242.59,242.09,242.56,900.0,242.28,242.59,242.09,242.56,900.0
2022-10-13 14:35:00,242.03,243.17,242.03,242.84,2520.0,242.03,243.17,242.03,242.84,2520.0
2022-10-13 14:40:00,242.71,243.23,242.52,242.95,3620.0,242.71,243.23,242.52,242.95,3620.0
2022-10-13 14:45:00,242.96,243.42,242.6,242.6,3600.0,242.96,243.42,242.6,242.6,3600.0
2022-10-13 14:50:00,242.56,242.9,242.56,242.68,1170.0,242.56,242.9,242.56,242.68,1170.0
2022-10-13 14:55:00,242.72,243.16,242.67,242.68,2400.0,242.72,243.16,242.67,242.68,2400.0
2022-10-13 15:00:00,242.57,243.0,242.38,242.75,2787.0,242.57,243.0,242.38,242.75,2787.0
2022-10-13 15:05:00,243.0,243.44,243.0,243.07,4048.0,243.0,243.44,243.0,243.07,4048.0
2022-10-13 15:10:00,243.25,243.3,242.85,242.87,3401.0,243.25,243.3,242.85,242.87,3401.0
2022-10-13 15:15:00,242.55,243.09,242.54,242.7,6876.0,242.55,243.09,242.54,242.7,6876.0
2022-10-13 15:20:00,242.67,242.71,241.99,242.42,1059.0,242.67,242.71,241.99,242.42,1059.0
2022-10-13 15:25:00,242.45,242.62,241.99,242.3,4231.0,242.45,242.62,241.99,242.3,4231.0
2022-10-13 15:30:00,242.37,242.58,241.39,241.57,7298.0,242.37,242.58,241.39,241.57,7298.0
2022-10-13 15:35:00,241.44,242.61,241.32,242.52,6570.0,241.44,242.61,241.32,242.52,6570.0
2022-10-13 15:40:00,242.51,242.85,241.79,242.85,7354.0,242.51,242.85,241.79,242.85,7354.0
2022-10-13 15:45:00,242.6,242.96,242.18,242.67,9572.0,242.6,242.96,242.18,242.67,9572.0
2022-10-13 15:50:00,242.81,243.05,242.05,242.79,16094.0,242.81,243.05,242.05,242.79,16094.0
2022-10-13 15:55:00,242.68,243.71,242.0,243.41,57370.0,242.68,243.71,242.0,243.41,57370.0
2022-10-14 09:30:00,245.44,250.94,245.01,245.01,10158.0,245.44,250.94,245.01,245.01,10158.0
2022-10-14 09:35:00,245.1,248.44,245.1,248.44,1600.0,245.1,248.44,245.1,248.44,1600.0
2022-10-14 09:40:00,247.62,247.62,244.52,244.52,857.0,247.62,247.62,244.52,244.52,857.0
2022-10-14 09:45:00,243.35,245.26,243.09,243.1,1500.0,243.35,245.26,243.09,243.1,1500.0
2022-10-14 09:50:00,244.79,246.24,244.78,246.23,2873.0,244.79,246.24,244.78,246.23,2873.0
2022-10-14 09:55:00,245.75,245.75,244.61,244.7,1236.0,245.75,245.75,244.61,244.7,1236.0
2022-10-14 10:00:00,244.65,244.65,241.81,241.81,4370.0,244.65,244.65,241.81,241.81,4370.0
2022-10-14 10:05:00,241.91,242.44,240.36,240.42,3648.0,241.91,242.44,240.36,240.42,3648.0
2022-10-14 10:10:00,240.49,240.5,238.16,238.35,7930.0,240.49,240.5,238.16,238.35,7930.0
2022-10-14 10:15:00,238.36,239.05,237.52,238.04,5078.0,238.36,239.05,237.52,238.04,5078.0
2022-10-14 10:20:00,237.75,238.12,235.4,235.57,15236.0,237.75,238.12,235.4,235.57,15236.0
2022-10-14 10:25:00,235.97,238.92,235.37,238.4,8408.0,235.97,238.92,235.37,238.4,8408.0
2022-10-14 10:30:00,238.38,239.47,237.5,237.69,3008.0,238.38,239.47,237.5,237.69,3008.0
2022-10-14 10:35:00,237.77,238.28,236.85,237.83,3574.0,237.77,238.28,236.85,237.83,3574.0
2022-10-14 10:40:00,237.85,237.85,236.47,236.47,2210.0,237.85,237.85,236.47,236.47,2210.0
2022-10-14 10:45:00,236.47,237.33,236.19,236.66,2190.0,236.47,237.33,236.19,236.66,2190.0
2022-10-14 10:50:00,236.66,238.28,236.66,237.92,1932.0,236.66,238.28,236.66,237.92,1932.0
2022-10-14 10:55:00,237.52,238.06,237.44,237.87,1000.0,237.52,238.06,237.44,237.87,1000.0
2022-10-14 11:00:00,238.01,239.12,237.51,238.32,3708.0,238.01,239.12,237.51,238.32,3708.0
2022-10-14 11:05:00,238.5,238.5,236.84,237.36,3011.0,238.5,238.5,236.84,237.36,3011.0
2022-10-14 11:10:00,237.14,237.44,236.07,236.21,3067.0,237.14,237.44,236.07,236.21,3067.0
2022-10-14 11:15:00,236.2,236.55,235.78,236.38,7203.0,236.2,236.55,235.78,236.38,7203.0
2022-10-14 11:20:00,236.38,237.34,236.37,236.75,2204.0,236.38,237.34,236.37,236.75,2204.0
2022-10-14 11:25:00,237.48,237.64,237.03,237.64,2425.0,237.48,237.64,237.03,237.64,2425.0
2022-10-14 11:30:00,237.51,237.51,236.25,236.45,2117.0,237.51,237.51,236.25,236.45,2117.0
2022-10-14 11:35:00,236.69,237.44,236.5,237.2,4200.0,236.69,237.44,236.5,237.2,4200.0
2022-10-14 11:40:00,237.51,237.51,236.21,236.73,2600.0,237.51,237.51,236.21,236.73,2600.0
2022-10-14 11:45:00,236.58,236.59,235.86,236.09,5751.0,236.58,236.59,235.86,236.09,5751.0
2022-10-14 11:50:00,236.38,236.43,235.91,236.35,4700.0,236.38,236.43,235.91,236.35,4700.0
2022-10-14 11:55:00,236.35,236.57,235.5,235.72,7940.0,236.35,236.57,235.5,235.72,7940.0
2022-10-14 12:00:00,235.34,236.16,234.97,236.16,5421.0,235.34,236.16,234.97,236.16,5421.0
2022-10-14 12:05:00,235.87,236.72,235.7,235.91,7257.0,235.87,236.72,235.7,235.91,7257.0
2022-10-14 12:10:00,235.59,236.09,235.31,235.5,6169.0,235.59,236.09,235.31,235.5,6169.0
2022-10-14 12:15:00,235.5,236.47,235.17,236.47,3789.0,235.5,236.47,235.17,236.47,3789.0
2022-10-14 12:20:00,236.9,237.6,236.65,237.0,19164.0,236.9,237.6,236.65,237.0,19164.0
2022-10-14 12:25:00,237.03,237.63,237.01,237.63,1620.0,237.03,237.63,237.01,237.63,1620.0
2022-10-14 12:30:00,237.77,238.24,237.21,237.21,2830.0,237.77,238.24,237.21,237.21,2830.0
2022-10-14 12:35:00,237.21,238.27,237.21,238.26,1763.0,237.21,238.27,237.21,238.26,1763.0
2022-10-14 12:40:00,238.52,238.99,238.52,238.99,700.0,238.52,238.99,238.52,238.99,700.0
2022-10-14 12:45:00,238.66,239.16,237.94,238.03,3445.0,238.66,239.16,237.94,238.03,3445.0
2022-10-14 12:50:00,237.95,237.95,237.37,237.59,1590.0,237.95,237.95,237.37,237.59,1590.0
2022-10-14 12:55:00,237.23,237.23,237.12,237.18,601.0,237.23,237.23,237.12,237.18,601.0
2022-10-14 13:00:00,237.49,238.13,237.48,238.13,2200.0,237.49,238.13,237.48,238.13,2200.0
2022-10-14 13:05:00,237.67,237.67,236.82,236.87,2541.0,237.67,237.67,236.82,236.87,2541.0
2022-10-14 13:10:00,237.19,237.23,236.58,236.58,2578.0,237.19,237.23,236.58,236.58,2578.0
2022-10-14 13:15:00,236.8,236.84,236.51,236.62,1000.0,236.8,236.84,236.51,236.62,1000.0
2022-10-14 13:20:00,236.5,236.61,235.77,236.17,1995.0,236.5,236.61,235.77,236.17,1995.0
2022-10-14 13:25:00,236.65,236.78,236.65,236.78,300.0,236.65,236.78,236.65,236.78,300.0
2022-10-14 13:30:00,236.62,236.92,236.29,236.66,1394.0,236.62,236.92,236.29,236.66,1394.0
2022-10-14 13:35:00,236.87,237.45,236.43,237.14,9144.0,236.87,237.45,236.43,237.14,9144.0
2022-10-14 13:40:00,237.16,237.16,236.87,237.09,1051.0,237.16,237.16,236.87,237.09,1051.0
2022-10-14 13:45:00,237.07,237.18,236.72,237.18,2300.0,237.07,237.18,236.72,237.18,2300.0
2022-10-14 13:50:00,237.03,237.34,236.75,237.2,2213.0,237.03,237.34,236.75,237.2,2213.0
2022-10-14 13:55:00,236.96,237.34,236.96,237.34,1012.0,236.96,237.34,236.96,237.34,1012.0
2022-10-14 14:00:00,237.2,237.2,236.7,236.75,2500.0,237.2,237.2,236.7,236.75,2500.0
2022-10-14 14:05:00,236.95,236.95,236.23,236.31,7300.0,236.95,236.95,236.23,236.31,7300.0
2022-10-14 14:10:00,236.07,236.29,235.7,235.96,3528.0,236.07,236.29,235.7,235.96,3528.0
2022-10-14 14:15:00,236.01,236.11,235.32,235.42,3925.0,236.01,236.11,235.32,235.42,3925.0
2022-10-14 14:20:00,235.51,235.67,235.36,235.51,1694.0,235.51,235.67,235.36,235.51,1694.0
2022-10-14 14:25:00,235.51,235.64,235.25,235.63,5709.0,235.51,235.64,235.25,235.63,5709.0
2022-10-14 14:30:00,235.52,235.81,235.18,235.34,5879.0,235.52,235.81,235.18,235.34,5879.0
2022-10-14 14:35:00,235.3,235.52,235.24,235.35,1410.0,235.3,235.52,235.24,235.35,1410.0
2022-10-14 14:40:00,235.49,235.59,235.02,235.54,4699.0,235.49,235.59,235.02,235.54,4699.0
2022-10-14 14:45:00,235.53,235.53,235.17,235.23,5000.0,235.53,235.53,235.17,235.23,5000.0
2022-10-14 14:50:00,234.99,235.8,234.79,235.59,7909.0,234.99,235.8,234.79,235.59,7909.0
2022-10-14 14:55:00,235.8,235.8,235.17,235.33,14726.0,235.8,235.8,235.17,235.33,14726.0
2022-10-14 15:00:00,235.45,236.71,235.32,236.68,13532.0,235.45,236.71,235.32,236.68,13532.0
2022-10-14 15:05:00,236.56,236.84,236.19,236.22,6500.0,236.56,236.84,236.19,236.22,6500.0
2022-10-14 15:10:00,236.26,236.67,236.14,236.34,6670.0,236.26,236.67,236.14,236.34,6670.0
2022-10-14 15:15:00,236.34,236.41,235.4,235.4,4970.0,236.34,236.41,235.4,235.4,4970.0
2022-10-14 15:20:00,235.74,236.0,235.72,235.94,2465.0,235.74,236.0,235.72,235.94,2465.0
2022-10-14 15:25:00,235.94,235.96,235.44,235.44,4066.0,235.94,235.96,235.44,235.44,4066.0
2022-10-14 15:30:00,235.55,235.8,234.91,235.79,7191.0,235.55,235.8,234.91,235.79,7191.0
2022-10-14 15:35:00,235.9,235.92,235.16,235.52,6490.0,235.9,235.92,235.16,235.52,6490.0
2022-10-14 15:40:00,235.73,235.73,235.24,235.49,3152.0,235.73,235.73,235.24,235.49,3152.0
2022-10-14 15:45:00,235.33,235.58,235.1,235.56,11458.0,235.33,235.58,235.1,235.56,11458.0
2022-10-14 15:50:00,235.38,235.79,234.31,234.31,16811.0,235.38,235.79,234.31,234.31,16811.0
2022-10-14 15:55:00,234.21,234.3,233.4,233.97,47952.0,234.21,234.3,233.4,233.97,47952.0
2022-10-17 09:30:00,241.7,241.7,239.17,239.75,6280.0,241.7,241.7,239.17,239.75,6280.0
2022-10-17 09:35:00,239.27,240.3,239.06,239.06,4329.0,239.27,240.3,239.06,239.06,4329.0
2022-10-17 09:40:00,240.0,241.35,239.87,240.58,10311.0,240.0,241.35,239.87,240.58,10311.0
2022-10-17 09:45:00,239.85,241.28,239.57,241.28,11357.0,239.85,241.28,239.57,241.28,11357.0
2022-10-17 09:50:00,240.61,242.37,240.61,242.16,2530.0,240.61,242.37,240.61,242.16,2530.0
2022-10-17 09:55:00,242.52,242.66,241.99,241.99,2248.0,242.52,242.66,241.99,241.99,2248.0
2022-10-17 10:00:00,242.66,244.71,240.89,244.71,7478.0,242.66,244.71,240.89,244.71,7478.0
2022-10-17 10:05:00,244.71,244.71,243.59,243.81,3400.0,244.71,244.71,243.59,243.81,3400.0
2022-10-17 10:10:00,243.64,244.98,243.15,243.85,2256.0,243.64,244.98,243.15,243.85,2256.0
2022-10-17 10:15:00,244.28,244.83,243.81,244.11,2003.0,244.28,244.83,243.81,244.11,2003.0
2022-10-17 10:20:00,244.64,244.83,244.09,244.09,2574.0,244.64,244.83,244.09,244.09,2574.0
2022-10-17 10:25:00,244.69,244.72,243.38,243.38,3571.0,244.69,244.72,243.38,243.38,3571.0
2022-10-17 10:30:00,243.74,244.12,243.51,243.97,2000.0,243.74,244.12,243.51,243.97,2000.0
2022-10-17 10:35:00,243.16,243.99,243.16,243.98,2484.0,243.16,243.99,243.16,243.98,2484.0
2022-10-17 10:40:00,243.45,243.45,242.5,242.5,3545.0,243.45,243.45,242.5,242.5,3545.0
2022-10-17 10:45:00,242.42,243.0,241.56,241.56,2119.0,242.42,243.0,241.56,241.56,2119.0
2022-10-17 10:50:00,241.45,241.45,240.4,240.47,910.0,241.45,241.45,240.4,240.47,910.0
2022-10-17 10:55:00,240.46,240.83,239.85,240.83,10839.0,240.46,240.83,239.85,240.83,10839.0
2022-10-17 11:00:00,242.02,242.91,242.0,242.0,1625.0,242.02,242.91,242.0,242.0,1625.0
2022-10-17 11:05:00,241.97,241.97,240.79,240.81,600.0,241.97,241.97,240.79,240.81,600.0
2022-10-17 11:10:00,241.11,241.69,240.9,241.66,1569.0,241.11,241.69,240.9,241.66,1569.0
2022-10-17 11:15:00,241.49,241.49,240.85,240.85,714.0,241.49,241.49,240.85,240.85,714.0
2022-10-17 11:20:00,241.28,241.32,240.64,241.16,2570.0,241.28,241.32,240.64,241.16,2570.0
2022-10-17 11:25:00,241.55,242.73,241.54,242.73,3700.0,241.55,242.73,241.54,242.73,3700.0
2022-10-17 11:30:00,242.34,243.28,242.16,243.28,2800.0,242.34,243.28,242.16,243.28,2800.0
2022-10-17 11:35:00,243.65,244.27,243.59,244.27,2000.0,243.65,244.27,243.59,244.27,2000.0
2022-10-17 11:40:00,244.74,244.74,244.12,244.14,1788.0,244.74,244.74,244.12,244.14,1788.0
2022-10-17 11:45:00,244.29,244.8,244.12,244.61,1489.0,244.29,244.8,244.12,244.61,1489.0
2022-10-17 11:50:00,244.56,245.65,244.26,245.58,6545.0,244.56,245.65,244.26,245.58,6545.0
2022-10-17 11:55:00,245.61,245.64,244.8,244.81,1989.0,245.61,245.64,244.8,244.81,1989.0
2022-10-17 12:00:00,244.77,244.99,244.37,244.37,1100.0,244.77,244.99,244.37,244.37,1100.0
2022-10-17 12:05:00,244.23,245.05,244.2,244.86,4594.0,244.23,245.05,244.2,244.86,4594.0
2022-10-17 12:10:00,244.86,244.86,243.75,244.34,1401.0,244.86,244.86,243.75,244.34,1401.0
2022-10-17 12:15:00,244.49,244.72,244.3,244.3,500.0,244.49,244.72,244.3,244.3,500.0
2022-10-17 12:20:00,244.05,244.46,243.84,244.01,1876.0,244.05,244.46,243.84,244.01,1876.0
2022-10-17 12:25:00,244.12,244.26,243.89,243.97,3300.0,244.12,244.26,243.89,243.97,3300.0
2022-10-17 12:30:00,244.0,244.66,244.0,244.66,2302.0,244.0,244.66,244.0,244.66,2302.0
2022-10-17 12:35:00,244.56,244.82,244.49,244.67,811.0,244.56,244.82,244.49,244.67,811.0
2022-10-17 12:40:00,244.74,244.88,244.19,244.19,1300.0,244.74,244.88,244.19,244.19,1300.0
2022-10-17 12:45:00,243.87,244.87,243.69,244.86,1800.0,243.87,244.87,243.69,244.86,1800.0
2022-10-17 12:50:00,244.67,244.92,244.6,244.92,1379.0,244.67,244.92,244.6,244.92,1379.0
2022-10-17 12:55:00,244.61,244.61,243.9,244.03,900.0,244.61,244.61,243.9,244.03,900.0
2022-10-17 13:00:00,243.77,243.78,242.92,243.18,5401.0,243.77,243.78,242.92,243.18,5401.0
2022-10-17 13:05:00,243.78,244.02,243.53,243.9,1605.0,243.78,244.02,243.53,243.9,1605.0
2022-10-17 13:10:00,244.0,244.49,244.0,244.36,600.0,244.0,244.49,244.0,244.36,600.0
2022-10-17 13:15:00,244.43,244.53,243.29,243.29,1281.0,244.43,244.53,243.29,243.29,1281.0
2022-10-17 13:20:00,243.23,243.54,243.02,243.52,3748.0,243.23,243.54,243.02,243.52,3748.0
2022-10-17 13:25:00,243.45,243.45,243.25,243.37,300.0,243.45,243.45,243.25,243.37,300.0
2022-10-17 13:30:00,243.09,243.42,243.08,243.39,1000.0,243.09,243.42,243.08,243.39,1000.0
2022-10-17 13:35:00,243.22,243.42,243.11,243.39,900.0,243.22,243.42,243.11,243.39,900.0
2022-10-17 13:40:00,243.06,243.12,243.03,243.12,425.0,243.06,243.12,243.03,243.12,425.0
2022-10-17 13:45:00,243.2,243.6,243.19,243.56,900.0,243.2,243.6,243.19,243.56,900.0
2022-10-17 13:50:00,243.54,243.54,243.37,243.53,1200.0,243.54,243.54,243.37,243.53,1200.0
2022-10-17 13:55:00,243.36,243.7,243.23,243.7,1446.0,243.36,243.7,243.23,243.7,1446.0
2022-10-17 14:00:00,243.7,243.73,243.16,243.34,1740.0,243.7,243.73,243.16,243.34,1740.0
2022-10-17 14:05:00,243.32,243.32,243.32,243.32,100.0,243.32,243.32,243.32,243.32,100.0
2022-10-17 14:10:00,243.08,243.26,242.45,242.51,1944.0,243.08,243.26,242.45,242.51,1944.0
2022-10-17 14:15:00,242.17,242.68,242.02,242.55,1933.0,242.17,242.68,242.02,242.55,1933.0
2022-10-17 14:20:00,242.39,242.39,242.13,242.23,400.0,242.39,242.39,242.13,242.23,400.0
2022-10-17 14:25:00,242.28,242.28,241.0,241.56,6786.0,242.28,242.28,241.0,241.56,6786.0
2022-10-17 14:30:00,241.64,241.77,241.38,241.43,1066.0,241.64,241.77,241.38,241.43,1066.0
2022-10-17 14:35:00,241.36,241.76,241.25,241.7,1542.0,241.36,241.76,241.25,241.7,1542.0
2022-10-17 14:40:00,241.95,242.57,241.94,242.38,600.0,241.95,242.57,241.94,242.38,600.0
2022-10-17 14:45:00,242.56,242.92,242.56,242.92,900.0,242.56,242.92,242.56,242.92,900.0
2022-10-17 14:50:00,242.89,242.89,242.19,242.34,2129.0,242.89,242.89,242.19,242.34,2129.0
2022-10-17 14:55:00,242.67,242.67,242.14,242.14,500.0,242.67,242.67,242.14,242.14,500.0
2022-10-17 15:00:00,242.23,242.39,241.99,241.99,700.0,242.23,242.39,241.99,241.99,700.0
2022-10-17 15:05:00,242.21,242.3,241.6,241.73,903.0,242.21,242.3,241.6,241.73,903.0
2022-10-17 15:10:00,241.58,242.1,241.58,242.1,1531.0,241.58,242.1,241.58,242.1,1531.0
2022-10-17 15:15:00,242.0,242.12,241.8,242.12,2232.0,242.0,242.12,241.8,242.12,2232.0
2022-10-17 15:20:00,241.81,242.41,241.34,242.41,2878.0,241.81,242.41,241.34,242.41,2878.0
2022-10-17 15:25:00,242.46,242.58,241.76,242.29,20930.0,242.46,242.58,241.76,242.29,20930.0
2022-10-17 15:30:00,242.53,242.68,242.32,242.51,2900.0,242.53,242.68,242.32,242.51,2900.0
2022-10-17 15:35:00,242.61,242.8,242.48,242.8,2102.0,242.61,242.8,242.48,242.8,2102.0
2022-10-17 15:40:00,242.77,243.15,242.57,242.78,5100.0,242.77,243.15,242.57,242.78,5100.0
2022-10-17 15:45:00,242.75,242.83,242.18,242.31,7619.0,242.75,242.83,242.18,242.31,7619.0
2022-10-17 15:50:00,242.44,242.46,241.11,241.58,13102.0,242.44,242.46,241.11,241.58,13102.0
2022-10-17 15:55:00,241.41,241.41,240.7,240.98,36737.0,241.41,241.41,240.7,240.98,36737.0
2022-10-18 09:30:00,250.29,250.31,250.29,250.31,501.0,250.29,250.31,250.29,250.31,501.0
2022-10-18 09:35:00,250.26,254.0,250.26,252.26,17540.0,250.26,254.0,250.26,252.26,17540.0
2022-10-18 09:40:00,252.25,252.25,251.0,251.34,5116.0,252.25,252.25,251.0,251.34,5116.0
2022-10-18 09:45:00,251.09,251.39,249.95,250.74,6528.0,251.09,251.39,249.95,250.74,6528.0
2022-10-18 09:50:00,251.25,251.31,249.95,249.96,2642.0,251.25,251.31,249.95,249.96,2642.0
2022-10-18 09:55:00,250.19,250.97,249.68,250.5,2532.0,250.19,250.97,249.68,250.5,2532.0
2022-10-18 10:00:00,250.52,252.06,250.51,252.01,2778.0,250.52,252.06,250.51,252.01,2778.0
2022-10-18 10:05:00,251.99,252.63,251.0,252.63,4959.0,251.99,252.63,251.0,252.63,4959.0
2022-10-18 10:10:00,253.11,253.25,252.12,253.22,2415.0,253.11,253.25,252.12,253.22,2415.0
2022-10-18 10:15:00,252.96,253.29,251.91,251.97,3890.0,252.96,253.29,251.91,251.97,3890.0
2022-10-18 10:20:00,252.21,252.7,250.15,250.7,9060.0,252.21,252.7,250.15,250.7,9060.0
2022-10-18 10:25:00,250.8,250.8,248.69,248.69,2336.0,250.8,250.8,248.69,248.69,2336.0
2022-10-18 10:30:00,248.39,248.55,247.65,247.65,6231.0,248.39,248.55,247.65,247.65,6231.0
2022-10-18 10:35:00,247.66,247.76,245.85,246.75,2863.0,247.66,247.76,245.85,246.75,2863.0
2022-10-18 10:40:00,247.39,248.48,247.17,248.48,1456.0,247.39,248.48,247.17,248.48,1456.0
2022-10-18 10:45:00,248.62,249.5,248.14,248.98,4100.0,248.62,249.5,248.14,248.98,4100.0
2022-10-18 10:50:00,248.38,248.71,248.02,248.23,3347.0,248.38,248.71,248.02,248.23,3347.0
2022-10-18 10:55:00,247.93,247.99,247.43,247.99,1903.0,247.93,247.99,247.43,247.99,1903.0
2022-10-18 11:00:00,247.97,248.51,247.46,248.51,2500.0,247.97,248.51,247.46,248.51,2500.0
2022-10-18 11:05:00,248.55,249.0,246.67,247.02,7447.0,248.55,249.0,246.67,247.02,7447.0
2022-10-18 11:10:00,247.12,247.55,245.84,246.0,6718.0,247.12,247.55,245.84,246.0,6718.0
2022-10-18 11:15:00,245.43,246.36,245.43,245.67,1600.0,245.43,246.36,245.43,245.67,1600.0
2022-10-18 11:20:00,245.4,245.4,244.18,244.3,3792.0,245.4,245.4,244.18,244.3,3792.0
2022-10-18 11:25:00,244.29,244.65,243.57,244.39,7995.0,244.29,244.65,243.57,244.39,7995.0
2022-10-18 11:30:00,244.47,244.69,243.97,244.59,5868.0,244.47,244.69,243.97,244.59,5868.0
2022-10-18 11:35:00,244.01,244.32,243.36,243.95,2000.0,244.01,244.32,243.36,243.95,2000.0
2022-10-18 11:40:00,243.55,244.0,243.55,244.0,781.0,243.55,244.0,243.55,244.0,781.0
2022-10-18 11:45:00,244.0,244.85,243.94,244.85,2116.0,244.0,244.85,243.94,244.85,2116.0
2022-10-18 11:50:00,244.83,245.03,244.42,244.85,1868.0,244.83,245.03,244.42,244.85,1868.0
2022-10-18 11:55:00,244.94,245.03,244.44,245.03,4500.0,244.94,245.03,244.44,245.03,4500.0
2022-10-18 12:00:00,245.47,245.47,244.85,244.86,1773.0,245.47,245.47,244.85,244.86,1773.0
2022-10-18 12:05:00,245.17,245.2,244.25,245.2,3078.0,245.17,245.2,244.25,245.2,3078.0
2022-10-18 12:10:00,245.58,246.01,245.42,246.01,1750.0,245.58,246.01,245.42,246.01,1750.0
2022-10-18 12:15:00,245.81,245.82,245.32,245.59,1599.0,245.81,245.82,245.32,245.59,1599.0
2022-10-18 12:20:00,245.59,245.66,245.28,245.28,1400.0,245.59,245.66,245.28,245.28,1400.0
2022-10-18 12:25:00,244.93,245.47,244.91,245.47,739.0,244.93,245.47,244.91,245.47,739.0
2022-10-18 12:30:00,244.95,245.37,244.95,245.18,1200.0,244.95,245.37,244.95,245.18,1200.0
2022-10-18 12:35:00,245.47,246.38,245.41,246.38,2106.0,245.47,246.38,245.41,246.38,2106.0
2022-10-18 12:40:00,246.29,246.52,245.93,245.93,2818.0,246.29,246.52,245.93,245.93,2818.0
2022-10-18 12:45:00,245.79,245.79,245.01,245.02,832.0,245.79,245.79,245.01,245.02,832.0
2022-10-18 12:50:00,245.06,245.53,245.06,245.53,1900.0,245.06,245.53,245.06,245.53,1900.0
2022-10-18 12:55:00,245.39,245.39,244.67,244.67,500.0,245.39,245.39,244.67,244.67,500.0
2022-10-18 13:00:00,244.52,244.52,243.84,243.84,1834.0,244.52,244.52,243.84,243.84,1834.0
2022-10-18 13:05:00,243.73,244.4,243.71,244.4,2007.0,243.73,244.4,243.71,244.4,2007.0
2022-10-18 13:10:00,244.16,244.66,244.16,244.58,1200.0,244.16,244.66,244.16,244.58,1200.0
2022-10-18 13:15:00,244.54,245.16,244.53,245.16,900.0,244.54,245.16,244.53,245.16,900.0
2022-10-18 13:20:00,244.95,245.28,244.68,244.84,2200.0,244.95,245.28,244.68,244.84,2200.0
2022-10-18 13:25:00,244.94,245.52,244.94,245.27,2032.0,244.94,245.52,244.94,245.27,2032.0
2022-10-18 13:30:00,244.94,246.03,244.94,246.03,2268.0,244.94,246.03,244.94,246.03,2268.0
2022-10-18 13:35:00,246.18,246.18,245.7,246.07,1050.0,246.18,246.18,245.7,246.07,1050.0
2022-10-18 13:40:00,245.89,245.93,245.63,245.78,700.0,245.89,245.93,245.63,245.78,700.0
2022-10-18 13:45:00,245.96,245.96,245.18,245.34,2102.0,245.96,245.96,245.18,245.34,2102.0
2022-10-18 13:50:00,245.39,246.1,245.34,246.09,3107.0,245.39,246.1,245.34,246.09,3107.0
2022-10-18 13:55:00,246.25,246.25,245.49,245.88,1300.0,246.25,246.25,245.49,245.88,1300.0
2022-10-18 14:00:00,245.82,246.13,245.28,245.28,1009.0,245.82,246.13,245.28,245.28,1009.0
2022-10-18 14:05:00,245.49,246.05,245.48,246.05,1064.0,245.49,246.05,245.48,246.05,1064.0
2022-10-18 14:10:00,246.08,246.15,245.98,246.15,500.0,246.08,246.15,245.98,246.15,500.0
2022-10-18 14:15:00,245.88,246.7,245.84,246.56,2882.0,245.88,246.7,245.84,246.56,2882.0
2022-10-18 14:20:00,246.68,246.68,246.63,246.64,200.0,246.68,246.68,246.63,246.64,200.0
2022-10-18 14:25:00,246.79,247.5,246.69,247.47,2014.0,246.79,247.5,246.69,247.47,2014.0
2022-10-18 14:30:00,247.32,247.32,246.34,246.35,2410.0,247.32,247.32,246.34,246.35,2410.0
2022-10-18 14:35:00,246.35,246.35,245.39,245.4,400.0,246.35,246.35,245.39,245.4,400.0
2022-10-18 14:40:00,245.41,245.89,244.32,244.44,2885.0,245.41,245.89,244.32,244.44,2885.0
2022-10-18 14:45:00,244.55,245.02,244.0,244.56,4506.0,244.55,245.02,244.0,244.56,4506.0
2022-10-18 14:50:00,244.17,244.52,243.99,244.52,2661.0,244.17,244.52,243.99,244.52,2661.0
2022-10-18 14:55:00,244.43,244.98,244.33,244.98,3800.0,244.43,244.98,244.33,244.98,3800.0
2022-10-18 15:00:00,244.62,244.69,244.1,244.11,3329.0,244.62,244.69,244.1,244.11,3329.0
2022-10-18 15:05:00,244.42,244.6,244.18,244.18,1050.0,244.42,244.6,244.18,244.18,1050.0
2022-10-18 15:10:00,244.23,244.23,243.67,243.82,2000.0,244.23,244.23,243.67,243.82,2000.0
2022-10-18 15:15:00,243.57,243.8,243.38,243.71,2265.0,243.57,243.8,243.38,243.71,2265.0
2022-10-18 15:20:00,243.63,244.44,243.3,244.36,2405.0,243.63,244.44,243.3,244.36,2405.0
2022-10-18 15:25:00,244.46,244.62,244.26,244.59,1395.0,244.46,244.62,244.26,244.59,1395.0
2022-10-18 15:30:00,244.38,245.37,244.07,245.3,3997.0,244.38,245.37,244.07,245.3,3997.0
2022-10-18 15:35:00,245.09,245.13,244.38,245.0,2200.0,245.09,245.13,244.38,245.0,2200.0
2022-10-18 15:40:00,245.04,245.91,245.03,245.84,4681.0,245.04,245.91,245.03,245.84,4681.0
2022-10-18 15:45:00,245.7,246.82,245.62,246.82,8118.0,245.7,246.82,245.62,246.82,8118.0
2022-10-18 15:50:00,246.89,247.34,245.54,245.68,7001.0,246.89,247.34,245.54,245.68,7001.0
2022-10-18 15:55:00,245.82,246.43,245.37,246.4,23257.0,245.82,246.43,245.37,246.4,23257.0
2022-10-19 09:30:00,243.22,243.92,241.31,243.65,5080.0,243.22,243.92,241.31,243.65,5080.0
2022-10-19 09:35:00,243.65,243.65,241.65,243.49,700.0,243.65,243.65,241.65,243.49,700.0
2022-10-19 09:40:00,241.55,243.63,241.0,243.55,6273.0,241.55,243.63,241.0,243.55,6273.0
2022-10-19 09:45:00,242.8,243.27,240.0,240.24,2400.0,242.8,243.27,240.0,240.24,2400.0
2022-10-19 09:50:00,239.81,241.68,239.81,241.09,2400.0,239.81,241.68,239.81,241.09,2400.0
2022-10-19 09:55:00,241.12,241.12,237.79,238.84,4978.0,241.12,241.12,237.79,238.84,4978.0
2022-10-19 10:00:00,238.13,239.77,237.63,239.77,3600.0,238.13,239.77,237.63,239.77,3600.0
2022-10-19 10:05:00,239.3,240.04,237.62,237.73,3806.0,239.3,240.04,237.62,237.73,3806.0
2022-10-19 10:10:00,238.07,239.7,237.16,239.7,9311.0,238.07,239.7,237.16,239.7,9311.0
2022-10-19 10:15:00,239.7,239.7,239.03,239.4,2700.0,239.7,239.7,239.03,239.4,2700.0
2022-10-19 10:20:00,239.45,240.97,239.06,240.38,7352.0,239.45,240.97,239.06,240.38,7352.0
2022-10-19 10:25:00,239.9,240.38,239.57,240.15,3579.0,239.9,240.38,239.57,240.15,3579.0
2022-10-19 10:30:00,240.58,240.81,240.36,240.81,2180.0,240.58,240.81,240.36,240.81,2180.0
2022-10-19 10:35:00,240.49,241.16,239.53,241.16,3605.0,240.49,241.16,239.53,241.16,3605.0
2022-10-19 10:40:00,241.04,241.04,239.0,239.54,3790.0,241.04,241.04,239.0,239.54,3790.0
2022-10-19 10:45:00,239.4,239.72,238.81,239.17,4187.0,239.4,239.72,238.81,239.17,4187.0
2022-10-19 10:50:00,239.07,239.25,238.39,238.79,4046.0,239.07,239.25,238.39,238.79,4046.0
2022-10-19 10:55:00,238.32,239.06,238.31,238.37,2984.0,238.32,239.06,238.31,238.37,2984.0
2022-10-19 11:00:00,238.23,239.09,238.09,238.32,11810.0,238.23,239.09,238.09,238.32,11810.0
2022-10-19 11:05:00,238.51,239.12,238.42,239.0,3000.0,238.51,239.12,238.42,239.0,3000.0
2022-10-19 11:10:00,238.76,239.69,238.7,238.94,2999.0,238.76,239.69,238.7,238.94,2999.0
2022-10-19 11:15:00,239.09,239.56,239.07,239.41,1000.0,239.09,239.56,239.07,239.41,1000.0
2022-10-19 11:20:00,239.54,239.7,239.14,239.37,865.0,239.54,239.7,239.14,239.37,865.0
2022-10-19 11:25:00,239.73,239.73,238.61,239.1,4079.0,239.73,239.73,238.61,239.1,4079.0
2022-10-19 11:30:00,238.82,240.0,238.82,239.41,4810.0,238.82,240.0,238.82,239.41,4810.0
2022-10-19 11:35:00,239.11,239.77,238.61,239.77,2223.0,239.11,239.77,238.61,239.77,2223.0
2022-10-19 11:40:00,239.9,239.9,238.95,239.27,6261.0,239.9,239.9,238.95,239.27,6261.0
2022-10-19 11:45:00,239.31,239.83,239.31,239.72,1202.0,239.31,239.83,239.31,239.72,1202.0
2022-10-19 11:50:00,239.77,240.88,239.77,240.31,3285.0,239.77,240.88,239.77,240.31,3285.0
2022-10-19 11:55:00,240.27,240.71,239.9,240.0,2201.0,240.27,240.71,239.9,240.0,2201.0
2022-10-19 12:00:00,239.82,239.82,239.32,239.42,2706.0,239.82,239.82,239.32,239.42,2706.0
2022-10-19 12:05:00,239.06,239.06,238.69,238.8,3600.0,239.06,239.06,238.69,238.8,3600.0
2022-10-19 12:10:00,238.8,238.93,237.64,237.88,6541.0,238.8,238.93,237.64,237.88,6541.0
2022-10-19 12:15:00,237.93,238.09,237.63,238.01,4203.0,237.93,238.09,237.63,238.01,4203.0
2022-10-19 12:20:00,238.42,238.42,237.31,237.61,1262.0,238.42,238.42,237.31,237.61,1262.0
2022-10-19 12:25:00,237.59,237.79,236.72,236.81,1279.0,237.59,237.79,236.72,236.81,1279.0
2022-10-19 12:30:00,236.72,237.05,236.53,237.05,2108.0,236.72,237.05,236.53,237.05,2108.0
2022-10-19 12:35:00,237.16,237.16,236.39,236.39,2673.0,237.16,237.16,236.39,236.39,2673.0
2022-10-19 12:40:00,236.51,236.69,235.71,235.71,1666.0,236.51,236.69,235.71,235.71,1666.0
2022-10-19 12:45:00,235.56,235.59,235.24,235.36,965.0,235.56,235.59,235.24,235.36,965.0
2022-10-19 12:50:00,235.62,236.14,235.6,236.09,3143.0,235.62,236.14,235.6,236.09,3143.0
2022-10-19 12:55:00,236.34,236.34,235.78,236.16,2200.0,236.34,236.34,235.78,236.16,2200.0
2022-10-19 13:00:00,236.13,236.13,234.87,234.88,7890.0,236.13,236.13,234.87,234.88,7890.0
2022-10-19 13:05:00,234.74,234.84,234.18,234.3,2654.0,234.74,234.84,234.18,234.3,2654.0
2022-10-19 13:10:00,234.11,234.83,234.11,234.37,2472.0,234.11,234.83,234.11,234.37,2472.0
2022-10-19 13:15:00,234.41,234.74,234.25,234.41,3290.0,234.41,234.74,234.25,234.41,3290.0
2022-10-19 13:20:00,234.58,235.21,234.52,235.1,3777.0,234.58,235.21,234.52,235.1,3777.0
2022-10-19 13:25:00,235.03,235.03,233.52,233.52,3308.0,235.03,235.03,233.52,233.52,3308.0
2022-10-19 13:30:00,233.56,234.21,233.55,233.87,2326.0,233.56,234.21,233.55,233.87,2326.0
2022-10-19 13:35:00,233.82,233.87,233.53,233.53,1400.0,233.82,233.87,233.53,233.53,1400.0
2022-10-19 13:40:00,233.58,234.21,233.56,234.0,1602.0,233.58,234.21,233.56,234.0,1602.0
2022-10-19 13:45:00,233.86,234.24,233.58,233.58,2625.0,233.86,234.24,233.58,233.58,2625.0
2022-10-19 13:50:00,233.48,234.1,233.1,234.1,3207.0,233.48,234.1,233.1,234.1,3207.0
2022-10-19 13:55:00,233.91,234.41,233.9,234.36,1269.0,233.91,234.41,233.9,234.36,1269.0
2022-10-19 14:00:00,234.16,235.53,234.16,235.51,2618.0,234.16,235.53,234.16,235.51,2618.0
2022-10-19 14:05:00,235.46,236.2,235.26,235.5,4851.0,235.46,236.2,235.26,235.5,4851.0
2022-10-19 14:10:00,235.39,236.05,235.39,235.71,3400.0,235.39,236.05,235.39,235.71,3400.0
2022-10-19 14:15:00,235.93,236.09,235.79,235.84,1812.0,235.93,236.09,235.79,235.84,1812.0
2022-10-19 14:20:00,235.58,235.58,234.78,235.34,2726.0,235.58,235.58,234.78,235.34,2726.0
2022-10-19 14:25:00,235.34,235.51,235.21,235.45,2100.0,235.34,235.51,235.21,235.45,2100.0
2022-10-19 14:30:00,235.46,235.7,235.46,235.52,1600.0,235.46,235.7,235.46,235.52,1600.0
2022-10-19 14:35:00,235.36,235.46,234.8,234.95,1606.0,235.36,235.46,234.8,234.95,1606.0
2022-10-19 14:40:00,234.79,235.12,234.57,234.79,2227.0,234.79,235.12,234.57,234.79,2227.0
2022-10-19 14:45:00,234.65,234.91,234.29,234.65,2229.0,234.65,234.91,234.29,234.65,2229.0
2022-10-19 14:50:00,234.56,234.63,234.21,234.44,5121.0,234.56,234.63,234.21,234.44,5121.0
2022-10-19 14:55:00,234.55,234.55,234.26,234.34,2750.0,234.55,234.55,234.26,234.34,2750.0
2022-10-19 15:00:00,234.06,234.85,233.95,234.51,4536.0,234.06,234.85,233.95,234.51,4536.0
2022-10-19 15:05:00,234.23,234.52,234.0,234.49,1547.0,234.23,234.52,234.0,234.49,1547.0
2022-10-19 15:10:00,234.65,234.91,234.48,234.89,1400.0,234.65,234.91,234.48,234.89,1400.0
2022-10-19 15:15:00,235.08,235.44,234.92,235.34,1818.0,235.08,235.44,234.92,235.34,1818.0
2022-10-19 15:20:00,235.26,235.26,234.65,234.72,1333.0,235.26,235.26,234.65,234.72,1333.0
2022-10-19 15:25:00,234.5,234.51,233.83,234.0,2000.0,234.5,234.51,233.83,234.0,2000.0
2022-10-19 15:30:00,234.12,234.28,233.64,233.89,3404.0,234.12,234.28,233.64,233.89,3404.0
2022-10-19 15:35:00,233.88,234.81,233.88,234.4,3800.0,233.88,234.81,233.88,234.4,3800.0
2022-10-19 15:40:00,234.39,234.95,234.39,234.67,3989.0,234.39,234.95,234.39,234.67,3989.0
2022-10-19 15:45:00,234.84,235.09,234.51,234.72,5899.0,234.84,235.09,234.51,234.72,5899.0
2022-10-19 15:50:00,234.5,235.06,234.33,235.01,9303.0,234.5,235.06,234.33,235.01,9303.0
2022-10-19 15:55:00,235.13,235.84,234.92,235.6,29514.0,235.13,235.84,234.92,235.6,29514.0
2022-10-20 09:30:00,236.0,237.98,234.6,237.98,11614.0,236.0,237.98,234.6,237.98,11614.0
2022-10-20 09:35:00,236.8,236.8,234.5,235.17,16107.0,236.8,236.8,234.5,235.17,16107.0
2022-10-20 09:40:00,235.43,237.28,235.41,237.28,2422.0,235.43,237.28,235.41,237.28,2422.0
2022-10-20 09:45:00,236.95,236.95,234.6,236.37,4399.0,236.95,236.95,234.6,236.37,4399.0
2022-10-20 09:50:00,235.75,237.49,235.75,236.53,3746.0,235.75,237.49,235.75,236.53,3746.0
2022-10-20 09:55:00,237.36,237.48,236.49,236.5,2500.0,237.36,237.48,236.49,236.5,2500.0
2022-10-20 10:00:00,236.5,239.07,236.49,239.07,13229.0,236.5,239.07,236.49,239.07,13229.0
2022-10-20 10:05:00,239.37,240.08,239.2,240.08,5312.0,239.37,240.08,239.2,240.08,5312.0
2022-10-20 10:10:00,239.96,241.0,239.78,240.42,11929.0,239.96,241.0,239.78,240.42,11929.0
2022-10-20 10:15:00,240.63,240.9,239.75,240.41,3672.0,240.63,240.9,239.75,240.41,3672.0
2022-10-20 10:20:00,241.0,241.1,240.09,240.09,4201.0,241.0,241.1,240.09,240.09,4201.0
2022-10-20 10:25:00,239.91,240.15,239.47,239.99,4820.0,239.91,240.15,239.47,239.99,4820.0
2022-10-20 10:30:00,240.23,240.23,239.49,239.56,11257.0,240.23,240.23,239.49,239.56,11257.0
2022-10-20 10:35:00,239.25,239.34,238.82,238.82,1605.0,239.25,239.34,238.82,238.82,1605.0
2022-10-20 10:40:00,238.86,239.02,238.32,238.47,1696.0,238.86,239.02,238.32,238.47,1696.0
2022-10-20 10:45:00,238.39,239.05,238.13,238.5,4259.0,238.39,239.05,238.13,238.5,4259.0
2022-10-20 10:50:00,238.77,239.26,238.46,238.46,1625.0,238.77,239.26,238.46,238.46,1625.0
2022-10-20 10:55:00,238.84,239.37,238.39,238.84,5461.0,238.84,239.37,238.39,238.84,5461.0
2022-10-20 11:00:00,239.18,239.5,238.15,238.15,1661.0,239.18,239.5,238.15,238.15,1661.0
2022-10-20 11:05:00,238.65,239.02,238.64,238.8,1300.0,238.65,239.02,238.64,238.8,1300.0
2022-10-20 11:10:00,239.05,239.57,239.05,239.57,859.0,239.05,239.57,239.05,239.57,859.0
2022-10-20 11:15:00,239.1,239.16,238.62,239.02,1504.0,239.1,239.16,238.62,239.02,1504.0
2022-10-20 11:20:00,239.02,239.02,239.02,239.02,0.0,239.02,239.02,239.02,239.02,0.0
2022-10-20 11:25:00,239.18,239.38,237.56,237.56,1825.0,239.18,239.38,237.56,237.56,1825.0
2022-10-20 11:30:00,237.91,238.16,237.8,238.01,900.0,237.91,238.16,237.8,238.01,900.0
2022-10-20 11:35:00,238.37,238.94,238.37,238.39,900.0,238.37,238.94,238.37,238.39,900.0
2022-10-20 11:40:00,238.34,238.76,238.1,238.76,450.0,238.34,238.76,238.1,238.76,450.0
2022-10-20 11:45:00,238.25,238.28,237.82,238.28,4280.0,238.25,238.28,237.82,238.28,4280.0
2022-10-20 11:50:00,238.66,239.08,238.66,239.08,500.0,238.66,239.08,238.66,239.08,500.0
2022-10-20 11:55:00,238.42,238.47,236.76,236.76,3410.0,238.42,238.47,236.76,236.76,3410.0
2022-10-20 12:00:00,237.23,237.38,235.56,236.45,4943.0,237.23,237.38,235.56,236.45,4943.0
2022-10-20 12:05:00,235.91,236.43,235.82,236.18,5000.0,235.91,236.43,235.82,236.18,5000.0
2022-10-20 12:10:00,235.89,236.65,235.89,236.52,5600.0,235.89,236.65,235.89,236.52,5600.0
2022-10-20 12:15:00,236.05,236.64,236.05,236.41,1700.0,236.05,236.64,236.05,236.41,1700.0
2022-10-20 12:20:00,236.08,236.38,235.46,236.03,1704.0,236.08,236.38,235.46,236.03,1704.0
2022-10-20 12:25:00,235.77,236.24,235.6,236.24,2102.0,235.77,236.24,235.6,236.24,2102.0
2022-10-20 12:30:00,236.0,236.0,235.78,235.94,700.0,236.0,236.0,235.78,235.94,700.0
2022-10-20 12:35:00,236.0,236.12,235.69,235.76,1453.0,236.0,236.12,235.69,235.76,1453.0
2022-10-20 12:40:00,236.03,236.06,235.43,235.44,1702.0,236.03,236.06,235.43,235.44,1702.0
2022-10-20 12:45:00,235.43,235.43,234.37,234.76,7592.0,235.43,235.43,234.37,234.76,7592.0
2022-10-20 12:50:00,234.81,235.07,234.26,234.73,7326.0,234.81,235.07,234.26,234.73,7326.0
2022-10-20 12:55:00,234.58,235.16,234.52,235.16,1983.0,234.58,235.16,234.52,235.16,1983.0
2022-10-20 13:00:00,235.3,235.31,234.69,235.31,2518.0,235.3,235.31,234.69,235.31,2518.0
2022-10-20 13:05:00,235.44,235.47,233.78,234.26,8483.0,235.44,235.47,233.78,234.26,8483.0
2022-10-20 13:10:00,234.05,234.9,233.91,234.22,2200.0,234.05,234.9,233.91,234.22,2200.0
2022-10-20 13:15:00,233.62,234.33,233.62,234.06,1400.0,233.62,234.33,233.62,234.06,1400.0
2022-10-20 13:20:00,234.03,234.39,233.89,234.18,1400.0,234.03,234.39,233.89,234.18,1400.0
2022-10-20 13:25:00,233.95,233.95,233.54,233.84,800.0,233.95,233.95,233.54,233.84,800.0
2022-10-20 13:30:00,233.69,234.27,233.67,233.96,1500.0,233.69,234.27,233.67,233.96,1500.0
2022-10-20 13:35:00,233.69,233.94,233.5,233.74,1100.0,233.69,233.94,233.5,233.74,1100.0
2022-10-20 13:40:00,233.59,233.59,232.65,233.18,3803.0,233.59,233.59,232.65,233.18,3803.0
2022-10-20 13:45:00,232.71,233.01,231.77,231.77,2467.0,232.71,233.01,231.77,231.77,2467.0
2022-10-20 13:50:00,231.68,232.18,231.68,232.09,1100.0,231.68,232.18,231.68,232.09,1100.0
2022-10-20 13:55:00,232.08,232.23,231.75,232.04,2051.0,232.08,232.23,231.75,232.04,2051.0
2022-10-20 14:00:00,231.97,232.14,231.94,232.14,900.0,231.97,232.14,231.94,232.14,900.0
2022-10-20 14:05:00,232.01,232.4,231.53,231.54,2566.0,232.01,232.4,231.53,231.54,2566.0
2022-10-20 14:10:00,231.79,231.82,231.43,231.55,1200.0,231.79,231.82,231.43,231.55,1200.0
2022-10-20 14:15:00,231.33,231.91,231.33,231.78,3502.0,231.33,231.91,231.33,231.78,3502.0
2022-10-20 14:20:00,231.78,231.94,231.45,231.51,1800.0,231.78,231.94,231.45,231.51,1800.0
2022-10-20 14:25:00,231.21,231.56,230.95,231.1,3270.0,231.21,231.56,230.95,231.1,3270.0
2022-10-20 14:30:00,231.05,231.75,231.03,231.75,1701.0,231.05,231.75,231.03,231.75,1701.0
2022-10-20 14:35:00,231.47,231.9,231.46,231.46,1303.0,231.47,231.9,231.46,231.46,1303.0
2022-10-20 14:40:00,231.54,231.54,230.85,230.99,2088.0,231.54,231.54,230.85,230.99,2088.0
2022-10-20 14:45:00,230.72,231.39,230.6,231.3,4112.0,230.72,231.39,230.6,231.3,4112.0
2022-10-20 14:50:00,231.38,232.17,231.37,232.06,11573.0,231.38,232.17,231.37,232.06,11573.0
2022-10-20 14:55:00,232.0,232.48,231.89,231.96,2287.0,232.0,232.48,231.89,231.96,2287.0
2022-10-20 15:00:00,231.93,232.41,231.9,231.9,1497.0,231.93,232.41,231.9,231.9,1497.0
2022-10-20 15:05:00,231.94,232.94,231.77,232.93,4800.0,231.94,232.94,231.77,232.93,4800.0
2022-10-20 15:10:00,232.78,233.0,232.33,233.0,5061.0,232.78,233.0,232.33,233.0,5061.0
2022-10-20 15:15:00,232.72,232.87,232.5,232.81,7770.0,232.72,232.87,232.5,232.81,7770.0
2022-10-20 15:20:00,232.79,232.85,232.07,232.28,9821.0,232.79,232.85,232.07,232.28,9821.0
2022-10-20 15:25:00,232.29,232.45,231.71,231.86,3448.0,232.29,232.45,231.71,231.86,3448.0
2022-10-20 15:30:00,231.86,232.22,231.65,231.96,4705.0,231.86,232.22,231.65,231.96,4705.0
2022-10-20 15:35:00,231.97,232.67,231.68,231.78,5943.0,231.97,232.67,231.68,231.78,5943.0
2022-10-20 15:40:00,231.85,232.35,231.59,232.35,6480.0,231.85,232.35,231.59,232.35,6480.0
2022-10-20 15:45:00,232.36,232.57,231.76,232.3,8915.0,232.36,232.57,231.76,232.3,8915.0
2022-10-20 15:50:00,232.22,232.83,232.17,232.59,14981.0,232.22,232.83,232.17,232.59,14981.0
2022-10-20 15:55:00,232.6,232.7,231.45,231.63,29077.0,232.6,232.7,231.45,231.63,29077.0
2022-10-21 09:30:00,229.0,231.27,227.71,228.02,15263.0,229.0,231.27,227.71,228.02,15263.0
2022-10-21 09:35:00,228.26,229.39,227.6,227.95,2225.0,228.26,229.39,227.6,227.95,2225.0
2022-10-21 09:40:00,228.55,229.67,227.0,228.92,8396.0,228.55,229.67,227.0,228.92,8396.0
2022-10-21 09:45:00,228.93,231.93,228.21,230.77,7200.0,228.93,231.93,228.21,230.77,7200.0
2022-10-21 09:50:00,230.55,231.32,230.0,231.27,5738.0,230.55,231.32,230.0,231.27,5738.0
2022-10-21 09:55:00,231.27,232.0,230.76,231.22,3802.0,231.27,232.0,230.76,231.22,3802.0
2022-10-21 10:00:00,232.11,232.98,230.95,232.19,8638.0,232.11,232.98,230.95,232.19,8638.0
2022-10-21 10:05:00,231.72,235.15,231.31,234.1,10045.0,231.72,235.15,231.31,234.1,10045.0
2022-10-21 10:10:00,233.69,234.5,233.35,234.5,5200.0,233.69,234.5,233.35,234.5,5200.0
2022-10-21 10:15:00,234.72,235.42,234.0,235.08,23937.0,234.72,235.42,234.0,235.08,23937.0
2022-10-21 10:20:00,234.86,234.91,232.53,233.16,4272.0,234.86,234.91,232.53,233.16,4272.0
2022-10-21 10:25:00,233.14,233.14,231.22,231.22,21679.0,233.14,233.14,231.22,231.22,21679.0
2022-10-21 10:30:00,231.39,232.44,231.27,231.45,2885.0,231.39,232.44,231.27,231.45,2885.0
2022-10-21 10:35:00,231.59,232.3,231.24,231.86,8100.0,231.59,232.3,231.24,231.86,8100.0
2022-10-21 10:40:00,232.09,232.58,231.92,232.58,5733.0,232.09,232.58,231.92,232.58,5733.0
2022-10-21 10:45:00,232.4,234.09,232.39,234.09,9852.0,232.4,234.09,232.39,234.09,9852.0
2022-10-21 10:50:00,233.89,234.24,233.6,233.76,3175.0,233.89,234.24,233.6,233.76,3175.0
2022-10-21 10:55:00,233.77,233.77,232.2,232.84,2127.0,233.77,233.77,232.2,232.84,2127.0
2022-10-21 11:00:00,232.32,232.32,231.5,231.5,600.0,232.32,232.32,231.5,231.5,600.0
2022-10-21 11:05:00,231.83,232.45,231.61,232.45,1302.0,231.83,232.45,231.61,232.45,1302.0
2022-10-21 11:10:00,232.5,233.03,232.0,232.0,1900.0,232.5,233.03,232.0,232.0,1900.0
2022-10-21 11:15:00,232.06,232.49,232.0,232.0,1098.0,232.06,232.49,232.0,232.0,1098.0
2022-10-21 11:20:00,230.8,232.73,230.8,232.37,3159.0,230.8,232.73,230.8,232.37,3159.0
2022-10-21 11:25:00,232.74,233.38,232.35,233.38,2200.0,232.74,233.38,232.35,233.38,2200.0
2022-10-21 11:30:00,233.43,235.14,233.43,234.42,2741.0,233.43,235.14,233.43,234.42,2741.0
2022-10-21 11:35:00,234.25,234.25,233.03,233.03,9354.0,234.25,234.25,233.03,233.03,9354.0
2022-10-21 11:40:00,233.47,235.37,233.47,235.37,3721.0,233.47,235.37,233.47,235.37,3721.0
2022-10-21 11:45:00,235.39,235.64,234.74,235.18,2557.0,235.39,235.64,234.74,235.18,2557.0
2022-10-21 11:50:00,235.56,235.64,234.91,235.22,4200.0,235.56,235.64,234.91,235.22,4200.0
2022-10-21 11:55:00,234.87,235.71,234.87,235.68,5810.0,234.87,235.71,234.87,235.68,5810.0
2022-10-21 12:00:00,235.87,236.51,235.84,236.49,2474.0,235.87,236.51,235.84,236.49,2474.0
2022-10-21 12:05:00,236.52,236.52,235.83,236.27,2982.0,236.52,236.52,235.83,236.27,2982.0
2022-10-21 12:10:00,236.07,237.15,235.44,237.13,5342.0,236.07,237.15,235.44,237.13,5342.0
2022-10-21 12:15:00,237.16,237.43,236.57,236.78,14229.0,237.16,237.43,236.57,236.78,14229.0
2022-10-21 12:20:00,236.81,238.11,236.46,238.09,6227.0,236.81,238.11,236.46,238.09,6227.0
2022-10-21 12:25:00,237.66,238.27,237.2,237.57,1060.0,237.66,238.27,237.2,237.57,1060.0
2022-10-21 12:30:00,237.06,238.16,237.06,238.16,1869.0,237.06,238.16,237.06,238.16,1869.0
2022-10-21 12:35:00,237.99,238.4,237.79,237.79,4356.0,237.99,238.4,237.79,237.79,4356.0
2022-10-21 12:40:00,237.62,238.35,237.62,237.99,1200.0,237.62,238.35,237.62,237.99,1200.0
2022-10-21 12:45:00,238.57,238.77,238.4,238.77,1400.0,238.57,238.77,238.4,238.77,1400.0
2022-10-21 12:50:00,238.81,239.38,238.81,239.21,3500.0,238.81,239.38,238.81,239.21,3500.0
2022-10-21 12:55:00,239.18,239.18,238.23,238.69,3623.0,239.18,239.18,238.23,238.69,3623.0
2022-10-21 13:00:00,238.87,239.48,238.87,239.48,1068.0,238.87,239.48,238.87,239.48,1068.0
2022-10-21 13:05:00,239.69,240.03,239.51,239.81,2050.0,239.69,240.03,239.51,239.81,2050.0
2022-10-21 13:10:00,239.94,239.94,239.48,239.48,2751.0,239.94,239.94,239.48,239.48,2751.0
2022-10-21 13:15:00,239.37,240.14,239.25,240.06,5358.0,239.37,240.14,239.25,240.06,5358.0
2022-10-21 13:20:00,239.88,240.3,239.53,239.85,2826.0,239.88,240.3,239.53,239.85,2826.0
2022-10-21 13:25:00,239.81,240.41,239.8,240.34,2261.0,239.81,240.41,239.8,240.34,2261.0
2022-10-21 13:30:00,240.36,241.05,240.36,240.77,2169.0,240.36,241.05,240.36,240.77,2169.0
2022-10-21 13:35:00,240.82,240.82,240.44,240.61,1400.0,240.82,240.82,240.44,240.61,1400.0
2022-10-21 13:40:00,240.74,240.91,240.46,240.7,3549.0,240.74,240.91,240.46,240.7,3549.0
2022-10-21 13:45:00,240.91,241.23,240.91,241.22,1600.0,240.91,241.23,240.91,241.22,1600.0
2022-10-21 13:50:00,241.41,241.81,241.21,241.59,4723.0,241.41,241.81,241.21,241.59,4723.0
2022-10-21 13:55:00,241.62,241.62,240.72,240.89,1621.0,241.62,241.62,240.72,240.89,1621.0
2022-10-21 14:00:00,241.0,241.3,240.9,241.3,1566.0,241.0,241.3,240.9,241.3,1566.0
2022-10-21 14:05:00,241.17,241.24,240.83,240.83,1783.0,241.17,241.24,240.83,240.83,1783.0
2022-10-21 14:10:00,240.3,240.3,239.53,239.53,1840.0,240.3,240.3,239.53,239.53,1840.0
2022-10-21 14:15:00,239.64,240.31,239.57,239.73,1836.0,239.64,240.31,239.57,239.73,1836.0
2022-10-21 14:20:00,239.28,239.4,239.25,239.25,400.0,239.28,239.4,239.25,239.25,400.0
2022-10-21 14:25:00,239.11,239.39,238.71,239.24,1268.0,239.11,239.39,238.71,239.24,1268.0
2022-10-21 14:30:00,239.45,239.5,239.43,239.49,913.0,239.45,239.5,239.43,239.49,913.0
2022-10-21 14:35:00,239.63,239.97,239.35,239.5,1566.0,239.63,239.97,239.35,239.5,1566.0
2022-10-21 14:40:00,239.58,239.58,238.72,238.72,1199.0,239.58,239.58,238.72,238.72,1199.0
2022-10-21 14:45:00,238.93,238.93,238.21,238.56,600.0,238.93,238.93,238.21,238.56,600.0
2022-10-21 14:50:00,238.53,238.57,238.12,238.15,2000.0,238.53,238.57,238.12,238.15,2000.0
2022-10-21 14:55:00,238.31,238.57,237.73,238.57,2811.0,238.31,238.57,237.73,238.57,2811.0
2022-10-21 15:00:00,238.45,238.64,238.24,238.64,3052.0,238.45,238.64,238.24,238.64,3052.0
2022-10-21 15:05:00,238.42,238.5,238.21,238.5,600.0,238.42,238.5,238.21,238.5,600.0
2022-10-21 15:10:00,238.35,238.78,237.91,238.69,2101.0,238.35,238.78,237.91,238.69,2101.0
2022-10-21 15:15:00,238.4,238.77,238.4,238.67,1300.0,238.4,238.77,238.4,238.67,1300.0
2022-10-21 15:20:00,238.69,239.19,238.62,239.19,3115.0,238.69,239.19,238.62,239.19,3115.0
2022-10-21 15:25:00,239.3,239.66,239.21,239.5,2000.0,239.3,239.66,239.21,239.5,2000.0
2022-10-21 15:30:00,239.42,240.07,239.37,239.9,3930.0,239.42,240.07,239.37,239.9,3930.0
2022-10-21 15:35:00,239.77,240.0,239.54,239.95,3900.0,239.77,240.0,239.54,239.95,3900.0
2022-10-21 15:40:00,239.98,240.59,239.8,240.59,6048.0,239.98,240.59,239.8,240.59,6048.0
2022-10-21 15:45:00,240.51,240.82,240.42,240.52,3371.0,240.51,240.82,240.42,240.52,3371.0
2022-10-21 15:50:00,240.56,240.88,240.17,240.61,9731.0,240.56,240.88,240.17,240.61,9731.0
2022-10-21 15:55:00,240.67,240.73,240.23,240.58,31292.0,240.67,240.73,240.23,240.58,31292.0
2022-10-24 09:30:00,242.2,242.8,239.16,242.6,19286.0,242.2,242.8,239.16,242.6,19286.0
2022-10-24 09:35:00,241.84,242.0,237.4,238.23,18969.0,241.84,242.0,237.4,238.23,18969.0
2022-10-24 09:40:00,237.52,237.65,235.49,236.13,2836.0,237.52,237.65,235.49,236.13,2836.0
2022-10-24 09:45:00,235.64,239.21,235.4,235.74,8416.0,235.64,239.21,235.4,235.74,8416.0
2022-10-24 09:50:00,235.83,236.87,235.01,235.19,8333.0,235.83,236.87,235.01,235.19,8333.0
2022-10-24 09:55:00,235.75,236.36,234.87,235.29,15124.0,235.75,236.36,234.87,235.29,15124.0
2022-10-24 10:00:00,235.3,235.45,233.0,233.0,12087.0,235.3,235.45,233.0,233.0,12087.0
2022-10-24 10:05:00,232.74,233.37,232.34,232.53,4700.0,232.74,233.37,232.34,232.53,4700.0
2022-10-24 10:10:00,232.43,235.29,232.43,235.29,10158.0,232.43,235.29,232.43,235.29,10158.0
2022-10-24 10:15:00,234.95,234.95,233.67,234.68,2500.0,234.95,234.95,233.67,234.68,2500.0
2022-10-24 10:20:00,234.65,234.65,233.25,233.79,8562.0,234.65,234.65,233.25,233.79,8562.0
2022-10-24 10:25:00,233.64,234.11,232.33,232.74,27911.0,233.64,234.11,232.33,232.74,27911.0
2022-10-24 10:30:00,232.49,233.74,232.32,233.23,8891.0,232.49,233.74,232.32,233.23,8891.0
2022-10-24 10:35:00,233.23,234.1,232.77,233.02,16239.0,233.23,234.1,232.77,233.02,16239.0
2022-10-24 10:40:00,232.8,232.98,231.46,232.05,32022.0,232.8,232.98,231.46,232.05,32022.0
2022-10-24 10:45:00,231.67,231.73,230.5,230.5,6164.0,231.67,231.73,230.5,230.5,6164.0
2022-10-24 10:50:00,230.89,233.21,230.89,232.55,1200.0,230.89,233.21,230.89,232.55,1200.0
2022-10-24 10:55:00,232.5,233.4,232.39,233.12,3720.0,232.5,233.4,232.39,233.12,3720.0
2022-10-24 11:00:00,232.69,233.61,232.51,233.6,2787.0,232.69,233.61,232.51,233.6,2787.0
2022-10-24 11:05:00,233.1,233.29,232.67,232.69,4093.0,233.1,233.29,232.67,232.69,4093.0
2022-10-24 11:10:00,232.65,233.13,232.42,233.03,2506.0,232.65,233.13,232.42,233.03,2506.0
2022-10-24 11:15:00,233.01,233.45,231.63,231.69,2500.0,233.01,233.45,231.63,231.69,2500.0
2022-10-24 11:20:00,232.04,233.05,232.04,232.7,1100.0,232.04,233.05,232.04,232.7,1100.0
2022-10-24 11:25:00,232.7,233.23,232.61,233.07,1400.0,232.7,233.23,232.61,233.07,1400.0
2022-10-24 11:30:00,233.05,233.05,232.3,232.78,1032.0,233.05,233.05,232.3,232.78,1032.0
2022-10-24 11:35:00,233.0,233.18,232.4,232.94,3303.0,233.0,233.18,232.4,232.94,3303.0
2022-10-24 11:40:00,232.86,233.36,232.4,232.42,6127.0,232.86,233.36,232.4,232.42,6127.0
2022-10-24 11:45:00,232.9,233.0,232.35,233.0,3011.0,232.9,233.0,232.35,233.0,3011.0
2022-10-24 11:50:00,233.09,233.58,232.91,233.49,2850.0,233.09,233.58,232.91,233.49,2850.0
2022-10-24 11:55:00,233.35,234.59,233.35,234.5,4735.0,233.35,234.59,233.35,234.5,4735.0
2022-10-24 12:00:00,234.99,235.02,234.0,234.32,1586.0,234.99,235.02,234.0,234.32,1586.0
2022-10-24 12:05:00,234.55,234.89,234.49,234.79,800.0,234.55,234.89,234.49,234.79,800.0
2022-10-24 12:10:00,234.85,235.0,234.82,234.82,950.0,234.85,235.0,234.82,234.82,950.0
2022-10-24 12:15:00,235.45,236.3,235.26,236.0,5450.0,235.45,236.3,235.26,236.0,5450.0
2022-10-24 12:20:00,235.96,236.16,235.7,235.85,2005.0,235.96,236.16,235.7,235.85,2005.0
2022-10-24 12:25:00,236.0,236.27,235.55,235.71,1512.0,236.0,236.27,235.55,235.71,1512.0
2022-10-24 12:30:00,235.74,235.74,235.16,235.19,700.0,235.74,235.74,235.16,235.19,700.0
2022-10-24 12:35:00,234.7,235.7,234.7,235.7,1824.0,234.7,235.7,234.7,235.7,1824.0
2022-10-24 12:40:00,235.65,235.75,235.14,235.14,1802.0,235.65,235.75,235.14,235.14,1802.0
2022-10-24 12:45:00,235.58,236.38,235.57,236.38,1000.0,235.58,236.38,235.57,236.38,1000.0
2022-10-24 12:50:00,236.38,236.49,236.08,236.08,1250.0,236.38,236.49,236.08,236.08,1250.0
2022-10-24 12:55:00,236.04,236.05,235.2,235.55,1304.0,236.04,236.05,235.2,235.55,1304.0
2022-10-24 13:00:00,235.22,235.38,234.52,234.52,1618.0,235.22,235.38,234.52,234.52,1618.0
2022-10-24 13:05:00,234.85,235.2,234.85,235.08,800.0,234.85,235.2,234.85,235.08,800.0
2022-10-24 13:10:00,235.34,235.49,235.13,235.47,2118.0,235.34,235.49,235.13,235.47,2118.0
2022-10-24 13:15:00,234.88,235.09,234.88,234.9,400.0,234.88,235.09,234.88,234.9,400.0
2022-10-24 13:20:00,235.06,235.06,233.73,233.84,1509.0,235.06,235.06,233.73,233.84,1509.0
2022-10-24 13:25:00,234.34,234.65,233.82,234.64,2048.0,234.34,234.65,233.82,234.64,2048.0
2022-10-24 13:30:00,234.35,234.36,233.7,234.23,1433.0,234.35,234.36,233.7,234.23,1433.0
2022-10-24 13:35:00,234.24,234.38,233.97,234.38,800.0,234.24,234.38,233.97,234.38,800.0
2022-10-24 13:40:00,234.38,234.6,234.28,234.28,600.0,234.38,234.6,234.28,234.28,600.0
2022-10-24 13:45:00,234.69,234.69,234.11,234.52,1100.0,234.69,234.69,234.11,234.52,1100.0
2022-10-24 13:50:00,234.44,235.06,234.17,235.06,2251.0,234.44,235.06,234.17,235.06,2251.0
2022-10-24 13:55:00,234.57,234.99,234.49,234.52,1900.0,234.57,234.99,234.49,234.52,1900.0
2022-10-24 14:00:00,234.76,234.84,234.5,234.84,2413.0,234.76,234.84,234.5,234.84,2413.0
2022-10-24 14:05:00,235.04,235.13,234.62,235.13,1230.0,235.04,235.13,234.62,235.13,1230.0
2022-10-24 14:10:00,234.83,235.64,234.83,234.98,1200.0,234.83,235.64,234.83,234.98,1200.0
2022-10-24 14:15:00,235.5,235.68,235.24,235.56,1100.0,235.5,235.68,235.24,235.56,1100.0
2022-10-24 14:20:00,235.43,235.76,235.32,235.64,1701.0,235.43,235.76,235.32,235.64,1701.0
2022-10-24 14:25:00,235.67,235.83,235.33,235.58,4643.0,235.67,235.83,235.33,235.58,4643.0
2022-10-24 14:30:00,235.49,235.49,234.62,234.89,3297.0,235.49,235.49,234.62,234.89,3297.0
2022-10-24 14:35:00,235.05,235.7,234.89,235.7,2300.0,235.05,235.7,234.89,235.7,2300.0
2022-10-24 14:40:00,235.7,236.13,235.26,236.08,6414.0,235.7,236.13,235.26,236.08,6414.0
2022-10-24 14:45:00,235.98,236.3,235.97,236.3,2400.0,235.98,236.3,235.97,236.3,2400.0
2022-10-24 14:50:00,236.19,236.42,235.92,236.2,3704.0,236.19,236.42,235.92,236.2,3704.0
2022-10-24 14:55:00,236.23,236.8,236.2,236.62,3897.0,236.23,236.8,236.2,236.62,3897.0
2022-10-24 15:00:00,236.66,236.84,236.66,236.76,2010.0,236.66,236.84,236.66,236.76,2010.0
2022-10-24 15:05:00,236.89,236.89,236.4,236.58,2146.0,236.89,236.89,236.4,236.58,2146.0
2022-10-24 15:10:00,236.87,237.46,236.84,237.36,4355.0,236.87,237.46,236.84,237.36,4355.0
2022-10-24 15:15:00,237.48,238.24,237.47,238.24,3912.0,237.48,238.24,237.47,238.24,3912.0
2022-10-24 15:20:00,238.01,238.1,237.17,237.17,3913.0,238.01,238.1,237.17,237.17,3913.0
2022-10-24 15:25:00,237.13,237.16,236.74,236.91,2800.0,237.13,237.16,236.74,236.91,2800.0
2022-10-24 15:30:00,236.74,237.1,236.55,236.55,5538.0,236.74,237.1,236.55,236.55,5538.0
2022-10-24 15:35:00,236.48,237.09,236.48,237.03,6043.0,236.48,237.09,236.48,237.03,6043.0
2022-10-24 15:40:00,237.15,237.18,236.53,236.74,12694.0,237.15,237.18,236.53,236.74,12694.0
2022-10-24 15:45:00,236.77,236.77,235.34,235.34,16680.0,236.77,236.77,235.34,235.34,16680.0
2022-10-24 15:50:00,235.22,235.81,235.01,235.01,20809.0,235.22,235.81,235.01,235.01,20809.0
2022-10-24 15:55:00,234.96,235.0,234.0,234.38,56620.0,234.96,235.0,234.0,234.38,56620.0
2022-10-25 09:30:00,236.34,241.1,234.55,239.21,22897.0,236.34,241.1,234.55,239.21,22897.0
2022-10-25 09:35:00,238.79,240.66,237.01,239.36,4761.0,238.79,240.66,237.01,239.36,4761.0
2022-10-25 09:40:00,239.5,242.71,239.33,242.71,2089.0,239.5,242.71,239.33,242.71,2089.0
2022-10-25 09:45:00,242.84,244.39,242.83,244.17,6400.0,242.84,244.39,242.83,244.17,6400.0
2022-10-25 09:50:00,244.2,246.92,243.65,246.02,9765.0,244.2,246.92,243.65,246.02,9765.0
2022-10-25 09:55:00,246.63,247.55,245.51,246.13,5892.0,246.63,247.55,245.51,246.13,5892.0
2022-10-25 10:00:00,246.5,246.89,245.78,246.62,4651.0,246.5,246.89,245.78,246.62,4651.0
2022-10-25 10:05:00,246.48,247.73,245.01,247.73,13777.0,246.48,247.73,245.01,247.73,13777.0
2022-10-25 10:10:00,247.44,248.75,247.12,247.86,18882.0,247.44,248.75,247.12,247.86,18882.0
2022-10-25 10:15:00,248.47,249.82,248.13,249.82,5490.0,248.47,249.82,248.13,249.82,5490.0
2022-10-25 10:20:00,249.82,250.97,249.21,249.85,11706.0,249.82,250.97,249.21,249.85,11706.0
2022-10-25 10:25:00,250.27,250.5,249.58,250.03,6454.0,250.27,250.5,249.58,250.03,6454.0
2022-10-25 10:30:00,250.21,250.92,249.98,250.01,4414.0,250.21,250.92,249.98,250.01,4414.0
2022-10-25 10:35:00,249.82,250.0,249.22,249.61,3783.0,249.82,250.0,249.22,249.61,3783.0
2022-10-25 10:40:00,249.12,249.24,247.46,247.55,3484.0,249.12,249.24,247.46,247.55,3484.0
2022-10-25 10:45:00,247.74,248.22,247.22,247.77,5170.0,247.74,248.22,247.22,247.77,5170.0
2022-10-25 10:50:00,248.08,249.45,247.95,248.98,1980.0,248.08,249.45,247.95,248.98,1980.0
2022-10-25 10:55:00,249.0,249.0,247.9,248.7,4314.0,249.0,249.0,247.9,248.7,4314.0
2022-10-25 11:00:00,248.75,249.77,248.75,249.65,2941.0,248.75,249.77,248.75,249.65,2941.0
2022-10-25 11:05:00,249.69,250.72,249.69,250.27,1916.0,249.69,250.72,249.69,250.27,1916.0
2022-10-25 11:10:00,250.62,250.77,249.86,250.33,1934.0,250.62,250.77,249.86,250.33,1934.0
2022-10-25 11:15:00,250.4,251.12,250.28,251.02,5400.0,250.4,251.12,250.28,251.02,5400.0
2022-10-25 11:20:00,251.41,251.79,251.12,251.36,1820.0,251.41,251.79,251.12,251.36,1820.0
2022-10-25 11:25:00,251.31,252.44,251.3,252.06,8866.0,251.31,252.44,251.3,252.06,8866.0
2022-10-25 11:30:00,252.32,252.48,251.6,251.67,5670.0,252.32,252.48,251.6,251.67,5670.0
2022-10-25 11:35:00,251.8,253.38,251.35,253.07,3650.0,251.8,253.38,251.35,253.07,3650.0
2022-10-25 11:40:00,252.99,253.0,252.57,252.84,1304.0,252.99,253.0,252.57,252.84,1304.0
2022-10-25 11:45:00,252.82,253.24,252.63,253.24,2615.0,252.82,253.24,252.63,253.24,2615.0
2022-10-25 11:50:00,253.3,254.99,253.3,254.68,5158.0,253.3,254.99,253.3,254.68,5158.0
2022-10-25 11:55:00,254.47,254.64,253.85,254.34,7649.0,254.47,254.64,253.85,254.34,7649.0
2022-10-25 12:00:00,254.56,255.33,254.5,254.57,2364.0,254.56,255.33,254.5,254.57,2364.0
2022-10-25 12:05:00,254.59,255.0,254.25,254.66,7281.0,254.59,255.0,254.25,254.66,7281.0
2022-10-25 12:10:00,254.89,255.32,254.66,255.32,3521.0,254.89,255.32,254.66,255.32,3521.0
2022-10-25 12:15:00,255.49,256.18,255.36,256.04,3213.0,255.49,256.18,255.36,256.04,3213.0
2022-10-25 12:20:00,256.09,256.09,255.73,255.96,4181.0,256.09,256.09,255.73,255.96,4181.0
2022-10-25 12:25:00,255.8,255.85,255.2,255.23,1312.0,255.8,255.85,255.2,255.23,1312.0
2022-10-25 12:30:00,255.03,255.36,254.53,254.59,9620.0,255.03,255.36,254.53,254.59,9620.0
2022-10-25 12:35:00,254.13,254.2,252.46,252.59,4306.0,254.13,254.2,252.46,252.59,4306.0
2022-10-25 12:40:00,252.3,252.83,251.64,251.97,5553.0,252.3,252.83,251.64,251.97,5553.0
2022-10-25 12:45:00,252.14,252.14,251.73,251.81,1541.0,252.14,252.14,251.73,251.81,1541.0
2022-10-25 12:50:00,251.57,251.7,250.63,250.94,3580.0,251.57,251.7,250.63,250.94,3580.0
2022-10-25 12:55:00,251.0,251.05,250.66,250.93,1930.0,251.0,251.05,250.66,250.93,1930.0
2022-10-25 13:00:00,250.99,251.72,250.52,250.57,2683.0,250.99,251.72,250.52,250.57,2683.0
2022-10-25 13:05:00,250.55,250.85,250.4,250.85,2670.0,250.55,250.85,250.4,250.85,2670.0
2022-10-25 13:10:00,250.66,250.66,249.24,249.24,16425.0,250.66,250.66,249.24,249.24,16425.0
2022-10-25 13:15:00,249.34,249.79,247.93,249.7,15068.0,249.34,249.79,247.93,249.7,15068.0
2022-10-25 13:20:00,249.71,249.71,249.0,249.0,1650.0,249.71,249.71,249.0,249.0,1650.0
2022-10-25 13:25:00,249.12,249.47,248.21,248.53,5682.0,249.12,249.47,248.21,248.53,5682.0
2022-10-25 13:30:00,248.56,249.41,248.56,249.11,3198.0,248.56,249.41,248.56,249.11,3198.0
2022-10-25 13:35:00,249.16,249.16,248.55,248.55,2401.0,249.16,249.16,248.55,248.55,2401.0
2022-10-25 13:40:00,248.41,248.71,247.3,247.92,15347.0,248.41,248.71,247.3,247.92,15347.0
2022-10-25 13:45:00,247.75,248.2,247.57,247.57,1700.0,247.75,248.2,247.57,247.57,1700.0
2022-10-25 13:50:00,248.05,248.07,247.68,247.69,500.0,248.05,248.07,247.68,247.69,500.0
2022-10-25 13:55:00,247.74,248.06,247.68,247.68,2267.0,247.74,248.06,247.68,247.68,2267.0
2022-10-25 14:00:00,247.87,248.13,247.77,247.91,1500.0,247.87,248.13,247.77,247.91,1500.0
2022-10-25 14:05:00,247.92,247.97,247.53,247.63,4299.0,247.92,247.97,247.53,247.63,4299.0
2022-10-25 14:10:00,247.52,247.52,246.51,246.9,8538.0,247.52,247.52,246.51,246.9,8538.0
2022-10-25 14:15:00,246.99,247.84,246.99,247.84,10077.0,246.99,247.84,246.99,247.84,10077.0
2022-10-25 14:20:00,247.78,248.29,247.78,248.29,3177.0,247.78,248.29,247.78,248.29,3177.0
2022-10-25 14:25:00,248.08,248.2,247.73,247.73,1749.0,248.08,248.2,247.73,247.73,1749.0
2022-10-25 14:30:00,247.67,248.5,247.18,248.48,3425.0,247.67,248.5,247.18,248.48,3425.0
2022-10-25 14:35:00,248.24,248.5,248.11,248.4,1850.0,248.24,248.5,248.11,248.4,1850.0
2022-10-25 14:40:00,248.62,248.62,247.83,247.84,2679.0,248.62,248.62,247.83,247.84,2679.0
2022-10-25 14:45:00,247.63,247.63,246.65,247.31,12355.0,247.63,247.63,246.65,247.31,12355.0
2022-10-25 14:50:00,247.17,247.93,247.16,247.93,1837.0,247.17,247.93,247.16,247.93,1837.0
2022-10-25 14:55:00,247.93,248.2,247.57,247.63,3508.0,247.93,248.2,247.57,247.63,3508.0
2022-10-25 15:00:00,247.77,248.18,247.54,248.18,2136.0,247.77,248.18,247.54,248.18,2136.0
2022-10-25 15:05:00,248.1,248.56,247.86,248.3,4499.0,248.1,248.56,247.86,248.3,4499.0
2022-10-25 15:10:00,248.26,248.26,247.6,247.61,1870.0,248.26,248.26,247.6,247.61,1870.0
2022-10-25 15:15:00,247.59,247.59,246.88,247.44,4094.0,247.59,247.59,246.88,247.44,4094.0
2022-10-25 15:20:00,247.34,247.88,247.31,247.55,6729.0,247.34,247.88,247.31,247.55,6729.0
2022-10-25 15:25:00,247.45,248.04,247.44,247.67,9552.0,247.45,248.04,247.44,247.67,9552.0
2022-10-25 15:30:00,247.75,248.73,247.68,248.29,10448.0,247.75,248.73,247.68,248.29,10448.0
2022-10-25 15:35:00,248.25,248.66,248.13,248.53,6546.0,248.25,248.66,248.13,248.53,6546.0
2022-10-25 15:40:00,248.42,248.54,247.72,248.2,14996.0,248.42,248.54,247.72,248.2,14996.0
2022-10-25 15:45:00,248.06,248.21,247.17,248.02,20767.0,248.06,248.21,247.17,248.02,20767.0
2022-10-25 15:50:00,248.21,248.21,247.43,247.5,27187.0,248.21,248.21,247.43,247.5,27187.0
2022-10-25 15:55:00,247.4,247.6,246.68,246.93,35640.0,247.4,247.6,246.68,246.93,35640.0
2022-10-26 09:30:00,246.71,248.96,244.51,248.96,9917.0,246.71,248.96,244.51,248.96,9917.0
2022-10-26 09:35:00,250.84,251.85,250.59,250.91,5135.0,250.84,251.85,250.59,250.91,5135.0
2022-10-26 09:40:00,250.09,250.49,249.0,249.0,1002.0,250.09,250.49,249.0,249.0,1002.0
2022-10-26 09:45:00,249.56,250.37,248.89,250.15,1550.0,249.56,250.37,248.89,250.15,1550.0
2022-10-26 09:50:00,250.15,250.15,247.39,247.39,2593.0,250.15,250.15,247.39,247.39,2593.0
2022-10-26 09:55:00,247.34,248.2,245.15,245.15,1118.0,247.34,248.2,245.15,245.15,1118.0
2022-10-26 10:00:00,246.06,249.44,245.95,249.43,2188.0,246.06,249.44,245.95,249.43,2188.0
2022-10-26 10:05:00,248.92,250.27,248.92,249.93,2040.0,248.92,250.27,248.92,249.93,2040.0
2022-10-26 10:10:00,249.93,250.32,249.48,249.61,2002.0,249.93,250.32,249.48,249.61,2002.0
2022-10-26 10:15:00,249.6,249.6,248.16,249.51,4171.0,249.6,249.6,248.16,249.51,4171.0
2022-10-26 10:20:00,249.68,249.7,248.71,249.4,3100.0,249.68,249.7,248.71,249.4,3100.0
2022-10-26 10:25:00,249.06,251.44,249.06,250.8,3531.0,249.06,251.44,249.06,250.8,3531.0
2022-10-26 10:30:00,251.19,251.55,250.36,251.55,6044.0,251.19,251.55,250.36,251.55,6044.0
2022-10-26 10:35:00,251.34,252.5,251.27,252.2,2049.0,251.34,252.5,251.27,252.2,2049.0
2022-10-26 10:40:00,252.15,252.89,252.08,252.59,6090.0,252.15,252.89,252.08,252.59,6090.0
2022-10-26 10:45:00,252.57,252.9,252.56,252.7,2110.0,252.57,252.9,252.56,252.7,2110.0
2022-10-26 10:50:00,252.92,253.18,252.51,252.51,691.0,252.92,253.18,252.51,252.51,691.0
2022-10-26 10:55:00,252.55,253.37,252.5,252.94,4751.0,252.55,253.37,252.5,252.94,4751.0
2022-10-26 11:00:00,253.12,255.3,253.12,255.25,4700.0,253.12,255.3,253.12,255.25,4700.0
2022-10-26 11:05:00,255.06,256.44,254.95,256.25,2739.0,255.06,256.44,254.95,256.25,2739.0
2022-10-26 11:10:00,256.46,256.46,255.5,256.15,5820.0,256.46,256.46,255.5,256.15,5820.0
2022-10-26 11:15:00,255.85,257.21,255.85,257.09,3707.0,255.85,257.21,255.85,257.09,3707.0
2022-10-26 11:20:00,257.24,258.79,257.09,257.37,6328.0,257.24,258.79,257.09,257.37,6328.0
2022-10-26 11:25:00,257.21,258.01,257.21,257.75,4136.0,257.21,258.01,257.21,257.75,4136.0
2022-10-26 11:30:00,257.5,257.86,257.29,257.82,1100.0,257.5,257.86,257.29,257.82,1100.0
2022-10-26 11:35:00,257.69,257.97,257.02,257.66,4188.0,257.69,257.97,257.02,257.66,4188.0
2022-10-26 11:40:00,257.42,257.84,257.02,257.12,4589.0,257.42,257.84,257.02,257.12,4589.0
2022-10-26 11:45:00,257.13,257.41,256.55,256.55,3866.0,257.13,257.41,256.55,256.55,3866.0
2022-10-26 11:50:00,256.69,256.69,256.0,256.2,2482.0,256.69,256.69,256.0,256.2,2482.0
2022-10-26 11:55:00,255.95,256.75,255.94,256.75,3494.0,255.95,256.75,255.94,256.75,3494.0
2022-10-26 12:00:00,256.53,258.37,256.38,258.37,8592.0,256.53,258.37,256.38,258.37,8592.0
2022-10-26 12:05:00,257.88,257.9,257.32,257.46,8609.0,257.88,257.9,257.32,257.46,8609.0
2022-10-26 12:10:00,257.51,257.54,257.2,257.21,1700.0,257.51,257.54,257.2,257.21,1700.0
2022-10-26 12:15:00,257.22,258.25,256.99,258.1,4881.0,257.22,258.25,256.99,258.1,4881.0
2022-10-26 12:20:00,258.29,258.44,258.05,258.07,2911.0,258.29,258.44,258.05,258.07,2911.0
2022-10-26 12:25:00,257.93,257.93,257.07,257.47,904.0,257.93,257.93,257.07,257.47,904.0
2022-10-26 12:30:00,257.51,257.7,257.3,257.7,500.0,257.51,257.7,257.3,257.7,500.0
2022-10-26 12:35:00,256.99,257.79,256.99,257.36,1632.0,256.99,257.79,256.99,257.36,1632.0
2022-10-26 12:40:00,257.15,257.34,256.85,256.98,3232.0,257.15,257.34,256.85,256.98,3232.0
2022-10-26 12:45:00,256.4,256.4,255.59,255.59,2700.0,256.4,256.4,255.59,255.59,2700.0
2022-10-26 12:50:00,255.27,255.93,255.0,255.34,2615.0,255.27,255.93,255.0,255.34,2615.0
2022-10-26 12:55:00,255.01,255.01,253.68,253.94,6904.0,255.01,255.01,253.68,253.94,6904.0
2022-10-26 13:00:00,253.94,253.94,252.83,253.0,4000.0,253.94,253.94,252.83,253.0,4000.0
2022-10-26 13:05:00,252.82,253.13,252.51,252.64,9792.0,252.82,253.13,252.51,252.64,9792.0
2022-10-26 13:10:00,252.69,252.84,252.12,252.17,2970.0,252.69,252.84,252.12,252.17,2970.0
2022-10-26 13:15:00,251.79,252.3,251.4,251.75,1584.0,251.79,252.3,251.4,251.75,1584.0
2022-10-26 13:20:00,252.08,252.08,250.57,251.06,4421.0,252.08,252.08,250.57,251.06,4421.0
2022-10-26 13:25:00,251.22,251.38,250.63,250.64,6386.0,251.22,251.38,250.63,250.64,6386.0
2022-10-26 13:30:00,250.64,251.21,250.52,251.0,25262.0,250.64,251.21,250.52,251.0,25262.0
2022-10-26 13:35:00,250.97,251.12,250.66,250.77,13186.0,250.97,251.12,250.66,250.77,13186.0
2022-10-26 13:40:00,250.68,252.17,250.67,252.17,4455.0,250.68,252.17,250.67,252.17,4455.0
2022-10-26 13:45:00,252.6,252.9,252.22,252.45,4463.0,252.6,252.9,252.22,252.45,4463.0
2022-10-26 13:50:00,252.59,253.72,252.43,253.2,2943.0,252.59,253.72,252.43,253.2,2943.0
2022-10-26 13:55:00,253.62,253.62,253.13,253.29,2812.0,253.62,253.62,253.13,253.29,2812.0
2022-10-26 14:00:00,253.0,253.32,252.89,253.24,6617.0,253.0,253.32,252.89,253.24,6617.0
2022-10-26 14:05:00,253.24,253.8,253.24,253.4,3319.0,253.24,253.8,253.24,253.4,3319.0
2022-10-26 14:10:00,253.41,253.58,252.9,252.92,4329.0,253.41,253.58,252.9,252.92,4329.0
2022-10-26 14:15:00,252.92,253.46,252.58,253.27,6622.0,252.92,253.46,252.58,253.27,6622.0
2022-10-26 14:20:00,253.1,253.19,252.7,253.19,6715.0,253.1,253.19,252.7,253.19,6715.0
2022-10-26 14:25:00,252.98,253.63,252.98,253.38,4200.0,252.98,253.63,252.98,253.38,4200.0
2022-10-26 14:30:00,253.32,253.62,252.98,253.16,4199.0,253.32,253.62,252.98,253.16,4199.0
2022-10-26 14:35:00,254.05,254.18,253.83,253.96,2005.0,254.05,254.18,253.83,253.96,2005.0
2022-10-26 14:40:00,254.0,254.1,252.79,252.79,2468.0,254.0,254.1,252.79,252.79,2468.0
2022-10-26 14:45:00,252.85,253.35,252.58,252.8,10526.0,252.85,253.35,252.58,252.8,10526.0
2022-10-26 14:50:00,252.77,252.77,252.04,252.14,1521.0,252.77,252.77,252.04,252.14,1521.0
2022-10-26 14:55:00,252.26,252.81,251.77,252.81,2004.0,252.26,252.81,251.77,252.81,2004.0
2022-10-26 15:00:00,252.36,252.48,251.7,251.7,2512.0,252.36,252.48,251.7,251.7,2512.0
2022-10-26 15:05:00,251.71,251.84,251.06,251.14,5133.0,251.71,251.84,251.06,251.14,5133.0
2022-10-26 15:10:00,251.14,251.14,250.67,251.08,8823.0,251.14,251.14,250.67,251.08,8823.0
2022-10-26 15:15:00,251.08,251.99,251.08,251.99,4600.0,251.08,251.99,251.08,251.99,4600.0
2022-10-26 15:20:00,251.86,252.24,251.83,251.91,2960.0,251.86,252.24,251.83,251.91,2960.0
2022-10-26 15:25:00,251.93,252.11,251.44,251.66,2909.0,251.93,252.11,251.44,251.66,2909.0
2022-10-26 15:30:00,251.92,252.44,251.9,252.44,2000.0,251.92,252.44,251.9,252.44,2000.0
2022-10-26 15:35:00,252.24,252.49,252.03,252.34,4365.0,252.24,252.49,252.03,252.34,4365.0
2022-10-26 15:40:00,252.38,252.97,252.37,252.8,4600.0,252.38,252.97,252.37,252.8,4600.0
2022-10-26 15:45:00,252.92,253.53,252.74,253.22,20281.0,252.92,253.53,252.74,253.22,20281.0
2022-10-26 15:50:00,253.11,253.78,252.66,253.7,12758.0,253.11,253.78,252.66,253.7,12758.0
2022-10-26 15:55:00,253.61,253.61,251.94,252.35,25938.0,253.61,253.61,251.94,252.35,25938.0
2022-10-27 09:30:00,251.99,256.84,251.99,253.27,23031.0,251.99,256.84,251.99,253.27,23031.0
2022-10-27 09:35:00,253.01,254.04,251.88,253.5,3498.0,253.01,254.04,251.88,253.5,3498.0
2022-10-27 09:40:00,253.0,254.69,251.56,254.69,6201.0,253.0,254.69,251.56,254.69,6201.0
2022-10-27 09:45:00,254.87,256.03,252.26,253.29,3779.0,254.87,256.03,252.26,253.29,3779.0
2022-10-27 09:50:00,252.14,252.65,250.4,250.5,1900.0,252.14,252.65,250.4,250.5,1900.0
2022-10-27 09:55:00,250.51,250.51,249.46,250.38,7404.0,250.51,250.51,249.46,250.38,7404.0
2022-10-27 10:00:00,250.4,252.0,250.11,252.0,2711.0,250.4,252.0,250.11,252.0,2711.0
2022-10-27 10:05:00,252.1,252.29,251.29,251.29,904.0,252.1,252.29,251.29,251.29,904.0
2022-10-27 10:10:00,251.19,251.37,250.57,251.27,1200.0,251.19,251.37,250.57,251.27,1200.0
2022-10-27 10:15:00,253.75,254.75,253.11,254.69,4650.0,253.75,254.75,253.11,254.69,4650.0
2022-10-27 10:20:00,254.46,255.0,253.06,253.8,5161.0,254.46,255.0,253.06,253.8,5161.0
2022-10-27 10:25:00,254.94,255.65,254.65,254.66,17133.0,254.94,255.65,254.65,254.66,17133.0
2022-10-27 10:30:00,254.42,255.23,254.15,254.15,1900.0,254.42,255.23,254.15,254.15,1900.0
2022-10-27 10:35:00,254.0,254.15,253.26,253.27,3754.0,254.0,254.15,253.26,253.27,3754.0
2022-10-27 10:40:00,252.87,253.45,251.7,252.47,3461.0,252.87,253.45,251.7,252.47,3461.0
2022-10-27 10:45:00,252.08,254.17,252.08,253.84,2959.0,252.08,254.17,252.08,253.84,2959.0
2022-10-27 10:50:00,253.72,255.18,253.71,255.13,3720.0,253.72,255.18,253.71,255.13,3720.0
2022-10-27 10:55:00,254.63,254.63,252.76,252.76,2027.0,254.63,254.63,252.76,252.76,2027.0
2022-10-27 11:00:00,252.91,254.36,252.9,253.88,1324.0,252.91,254.36,252.9,253.88,1324.0
2022-10-27 11:05:00,254.31,254.47,253.66,254.47,1165.0,254.31,254.47,253.66,254.47,1165.0
2022-10-27 11:10:00,254.88,254.88,253.31,253.95,1400.0,254.88,254.88,253.31,253.95,1400.0
2022-10-27 11:15:00,253.95,253.95,253.95,253.95,0.0,253.95,253.95,253.95,253.95,0.0
2022-10-27 11:20:00,252.99,253.72,252.5,253.72,1026.0,252.99,253.72,252.5,253.72,1026.0
2022-10-27 11:25:00,253.59,254.0,253.12,253.12,842.0,253.59,254.0,253.12,253.12,842.0
2022-10-27 11:30:00,252.94,253.94,252.8,253.61,1023.0,252.94,253.94,252.8,253.61,1023.0
2022-10-27 11:35:00,254.14,254.14,253.23,253.69,600.0,254.14,254.14,253.23,253.69,600.0
2022-10-27 11:40:00,252.73,252.73,251.99,252.32,1947.0,252.73,252.73,251.99,252.32,1947.0
2022-10-27 11:45:00,252.06,252.79,252.04,252.65,715.0,252.06,252.79,252.04,252.65,715.0
2022-10-27 11:50:00,252.56,253.39,252.44,252.74,900.0,252.56,253.39,252.44,252.74,900.0
2022-10-27 11:55:00,252.74,252.77,251.77,251.77,994.0,252.74,252.77,251.77,251.77,994.0
2022-10-27 12:00:00,251.82,253.0,251.82,252.68,776.0,251.82,253.0,251.82,252.68,776.0
2022-10-27 12:05:00,252.67,253.36,252.65,252.82,1217.0,252.67,253.36,252.65,252.82,1217.0
2022-10-27 12:10:00,252.64,253.14,252.63,253.14,945.0,252.64,253.14,252.63,253.14,945.0
2022-10-27 12:15:00,253.04,253.04,252.36,252.36,900.0,253.04,253.04,252.36,252.36,900.0
2022-10-27 12:20:00,252.0,252.61,251.77,252.36,1487.0,252.0,252.61,251.77,252.36,1487.0
2022-10-27 12:25:00,251.92,251.94,250.87,250.87,2505.0,251.92,251.94,250.87,250.87,2505.0
2022-10-27 12:30:00,250.91,251.61,250.85,251.61,1028.0,250.91,251.61,250.85,251.61,1028.0
2022-10-27 12:35:00,252.24,252.24,251.8,251.8,812.0,252.24,252.24,251.8,251.8,812.0
2022-10-27 12:40:00,252.41,252.42,251.81,251.81,500.0,252.41,252.42,251.81,251.81,500.0
2022-10-27 12:45:00,251.76,252.1,251.66,251.99,2835.0,251.76,252.1,251.66,251.99,2835.0
2022-10-27 12:50:00,251.81,251.9,251.22,251.23,2100.0,251.81,251.9,251.22,251.23,2100.0
2022-10-27 12:55:00,251.33,251.33,251.33,251.33,284.0,251.33,251.33,251.33,251.33,284.0
2022-10-27 13:00:00,251.18,251.23,250.46,251.07,9017.0,251.18,251.23,250.46,251.07,9017.0
2022-10-27 13:05:00,251.28,252.25,251.28,252.24,2912.0,251.28,252.25,251.28,252.24,2912.0
2022-10-27 13:10:00,252.14,252.15,251.68,251.95,1001.0,252.14,252.15,251.68,251.95,1001.0
2022-10-27 13:15:00,251.8,251.89,250.77,250.99,3920.0,251.8,251.89,250.77,250.99,3920.0
2022-10-27 13:20:00,251.31,251.68,251.06,251.17,4984.0,251.31,251.68,251.06,251.17,4984.0
2022-10-27 13:25:00,250.94,250.94,249.66,249.66,11293.0,250.94,250.94,249.66,249.66,11293.0
2022-10-27 13:30:00,249.53,249.64,249.44,249.55,1100.0,249.53,249.64,249.44,249.55,1100.0
2022-10-27 13:35:00,249.4,249.59,248.86,248.86,3141.0,249.4,249.59,248.86,248.86,3141.0
2022-10-27 13:40:00,248.68,248.96,248.27,248.28,1906.0,248.68,248.96,248.27,248.28,1906.0
2022-10-27 13:45:00,248.06,248.76,248.05,248.54,2010.0,248.06,248.76,248.05,248.54,2010.0
2022-10-27 13:50:00,248.32,248.49,248.0,248.0,600.0,248.32,248.49,248.0,248.0,600.0
2022-10-27 13:55:00,247.95,248.23,247.53,247.58,950.0,247.95,248.23,247.53,247.58,950.0
2022-10-27 14:00:00,247.49,247.64,247.45,247.46,600.0,247.49,247.64,247.45,247.46,600.0
2022-10-27 14:05:00,247.42,247.47,247.0,247.0,2592.0,247.42,247.47,247.0,247.0,2592.0
2022-10-27 14:10:00,247.17,247.17,246.08,246.44,1749.0,247.17,247.17,246.08,246.44,1749.0
2022-10-27 14:15:00,246.43,246.43,245.72,245.72,2996.0,246.43,246.43,245.72,245.72,2996.0
2022-10-27 14:20:00,245.93,246.5,245.93,246.45,2103.0,245.93,246.5,245.93,246.45,2103.0
2022-10-27 14:25:00,246.51,247.07,246.51,246.66,6129.0,246.51,247.07,246.51,246.66,6129.0
2022-10-27 14:30:00,246.64,247.24,246.33,247.24,2409.0,246.64,247.24,246.33,247.24,2409.0
2022-10-27 14:35:00,247.07,247.45,247.07,247.45,847.0,247.07,247.45,247.07,247.45,847.0
2022-10-27 14:40:00,247.38,247.78,246.97,246.97,5274.0,247.38,247.78,246.97,246.97,5274.0
2022-10-27 14:45:00,246.97,247.01,246.75,246.75,807.0,246.97,247.01,246.75,246.75,807.0
2022-10-27 14:50:00,247.01,247.01,246.66,246.83,1825.0,247.01,247.01,246.66,246.83,1825.0
2022-10-27 14:55:00,246.62,246.83,245.77,246.51,11385.0,246.62,246.83,245.77,246.51,11385.0
2022-10-27 15:00:00,246.59,247.09,246.59,246.92,1970.0,246.59,247.09,246.59,246.92,1970.0
2022-10-27 15:05:00,246.73,246.86,246.22,246.22,3660.0,246.73,246.86,246.22,246.22,3660.0
2022-10-27 15:10:00,246.0,247.84,246.0,247.04,12381.0,246.0,247.84,246.0,247.04,12381.0
2022-10-27 15:15:00,247.0,247.35,246.81,247.35,3676.0,247.0,247.35,246.81,247.35,3676.0
2022-10-27 15:20:00,247.44,247.57,246.97,247.3,3836.0,247.44,247.57,246.97,247.3,3836.0
2022-10-27 15:25:00,247.39,247.59,247.17,247.39,16032.0,247.39,247.59,247.17,247.39,16032.0
2022-10-27 15:30:00,247.49,247.61,246.33,246.49,4415.0,247.49,247.61,246.33,246.49,4415.0
2022-10-27 15:35:00,246.33,246.77,246.17,246.54,8042.0,246.33,246.77,246.17,246.54,8042.0
2022-10-27 15:40:00,246.44,246.81,246.33,246.72,1771.0,246.44,246.81,246.33,246.72,1771.0
2022-10-27 15:45:00,246.74,247.06,246.34,246.68,3904.0,246.74,247.06,246.34,246.68,3904.0
2022-10-27 15:50:00,246.83,246.93,245.23,245.23,7505.0,246.83,246.93,245.23,245.23,7505.0
2022-10-27 15:55:00,245.22,246.05,245.14,245.15,28754.0,245.22,246.05,245.14,245.15,28754.0
2022-10-28 09:30:00,242.11,244.39,242.11,242.56,7260.0,242.11,244.39,242.11,242.56,7260.0
2022-10-28 09:35:00,243.24,247.86,242.53,247.67,5600.0,243.24,247.86,242.53,247.67,5600.0
2022-10-28 09:40:00,247.87,249.82,247.7,248.85,4871.0,247.87,249.82,247.7,248.85,4871.0
2022-10-28 09:45:00,248.86,248.86,246.6,246.6,5748.0,248.86,248.86,246.6,246.6,5748.0
2022-10-28 09:50:00,246.5,246.5,245.63,245.64,1323.0,246.5,246.5,245.63,245.64,1323.0
2022-10-28 09:55:00,245.06,245.43,243.89,243.91,3437.0,245.06,245.43,243.89,243.91,3437.0
2022-10-28 10:00:00,244.57,246.05,242.96,243.74,4148.0,244.57,246.05,242.96,243.74,4148.0
2022-10-28 10:05:00,244.09,245.5,243.72,244.3,19463.0,244.09,245.5,243.72,244.3,19463.0
2022-10-28 10:10:00,244.32,244.89,243.17,244.87,31199.0,244.32,244.89,243.17,244.87,31199.0
2022-10-28 10:15:00,245.04,247.03,245.04,247.03,1600.0,245.04,247.03,245.04,247.03,1600.0
2022-10-28 10:20:00,246.82,248.37,246.73,247.38,4631.0,246.82,248.37,246.73,247.38,4631.0
2022-10-28 10:25:00,247.8,249.54,247.8,248.23,2106.0,247.8,249.54,247.8,248.23,2106.0
2022-10-28 10:30:00,248.4,248.4,247.97,247.97,700.0,248.4,248.4,247.97,247.97,700.0
2022-10-28 10:35:00,247.66,249.73,247.61,249.73,3516.0,247.66,249.73,247.61,249.73,3516.0
2022-10-28 10:40:00,249.61,249.83,249.03,249.26,4400.0,249.61,249.83,249.03,249.26,4400.0
2022-10-28 10:45:00,249.06,250.05,249.06,250.05,1406.0,249.06,250.05,249.06,250.05,1406.0
2022-10-28 10:50:00,250.56,251.35,250.48,251.23,1284.0,250.56,251.35,250.48,251.23,1284.0
2022-10-28 10:55:00,251.72,252.09,251.33,252.02,1900.0,251.72,252.09,251.33,252.02,1900.0
2022-10-28 11:00:00,252.34,253.18,251.85,251.85,2902.0,252.34,253.18,251.85,251.85,2902.0
2022-10-28 11:05:00,251.96,252.19,251.36,251.91,4687.0,251.96,252.19,251.36,251.91,4687.0
2022-10-28 11:10:00,252.71,253.08,252.24,252.25,1441.0,252.71,253.08,252.24,252.25,1441.0
2022-10-28 11:15:00,251.81,251.9,251.45,251.9,400.0,251.81,251.9,251.45,251.9,400.0
2022-10-28 11:20:00,252.17,252.44,251.66,251.82,1617.0,252.17,252.44,251.66,251.82,1617.0
2022-10-28 11:25:00,251.62,252.13,251.61,252.13,600.0,251.62,252.13,251.61,252.13,600.0
2022-10-28 11:30:00,252.26,252.66,252.07,252.18,1400.0,252.26,252.66,252.07,252.18,1400.0
2022-10-28 11:35:00,252.07,252.47,251.71,252.26,1357.0,252.07,252.47,251.71,252.26,1357.0
2022-10-28 11:40:00,252.24,253.15,252.24,253.15,1600.0,252.24,253.15,252.24,253.15,1600.0
2022-10-28 11:45:00,253.0,253.49,253.0,253.45,1128.0,253.0,253.49,253.0,253.45,1128.0
2022-10-28 11:50:00,253.38,253.55,253.25,253.52,1200.0,253.38,253.55,253.25,253.52,1200.0
2022-10-28 11:55:00,253.37,253.51,253.36,253.51,200.0,253.37,253.51,253.36,253.51,200.0
2022-10-28 12:00:00,253.62,253.94,253.44,253.64,3300.0,253.62,253.94,253.44,253.64,3300.0
2022-10-28 12:05:00,253.25,253.44,252.94,253.02,612.0,253.25,253.44,252.94,253.02,612.0
2022-10-28 12:10:00,253.86,254.32,253.3,254.32,1052.0,253.86,254.32,253.3,254.32,1052.0
2022-10-28 12:15:00,254.14,254.77,254.14,254.56,1340.0,254.14,254.77,254.14,254.56,1340.0
2022-10-28 12:20:00,254.67,254.87,254.44,254.87,2750.0,254.67,254.87,254.44,254.87,2750.0
2022-10-28 12:25:00,254.76,255.18,254.65,254.94,6000.0,254.76,255.18,254.65,254.94,6000.0
2022-10-28 12:30:00,254.95,255.19,254.94,255.0,12300.0,254.95,255.19,254.94,255.0,12300.0
2022-10-28 12:35:00,255.0,255.67,255.0,255.22,7247.0,255.0,255.67,255.0,255.22,7247.0
2022-10-28 12:40:00,255.25,255.33,255.06,255.21,1010.0,255.25,255.33,255.06,255.21,1010.0
2022-10-28 12:45:00,255.0,255.13,254.71,254.75,3052.0,255.0,255.13,254.71,254.75,3052.0
2022-10-28 12:50:00,254.9,255.21,254.82,255.05,6453.0,254.9,255.21,254.82,255.05,6453.0
2022-10-28 12:55:00,254.98,255.2,254.63,255.2,3120.0,254.98,255.2,254.63,255.2,3120.0
2022-10-28 13:00:00,255.23,255.46,255.21,255.46,1700.0,255.23,255.46,255.21,255.46,1700.0
2022-10-28 13:05:00,255.61,256.75,255.61,256.48,1642.0,255.61,256.75,255.61,256.48,1642.0
2022-10-28 13:10:00,256.33,256.72,256.33,256.35,1875.0,256.33,256.72,256.33,256.35,1875.0
2022-10-28 13:15:00,256.18,256.18,255.58,255.99,3338.0,256.18,256.18,255.58,255.99,3338.0
2022-10-28 13:20:00,255.64,255.84,255.29,255.79,2257.0,255.64,255.84,255.29,255.79,2257.0
2022-10-28 13:25:00,255.87,256.61,255.58,255.58,15800.0,255.87,256.61,255.58,255.58,15800.0
2022-10-28 13:30:00,255.23,255.35,255.12,255.17,1009.0,255.23,255.35,255.12,255.17,1009.0
2022-10-28 13:35:00,255.0,255.33,255.0,255.3,2599.0,255.0,255.33,255.0,255.3,2599.0
2022-10-28 13:40:00,255.32,255.33,255.1,255.27,2098.0,255.32,255.33,255.1,255.27,2098.0
2022-10-28 13:45:00,255.26,255.43,255.0,255.43,6559.0,255.26,255.43,255.0,255.43,6559.0
2022-10-28 13:50:00,255.26,255.77,255.26,255.77,1905.0,255.26,255.77,255.26,255.77,1905.0
2022-10-28 13:55:00,255.77,255.82,255.29,255.29,1339.0,255.77,255.82,255.29,255.29,1339.0
2022-10-28 14:00:00,255.4,255.4,255.09,255.09,700.0,255.4,255.4,255.09,255.09,700.0
2022-10-28 14:05:00,255.22,255.66,255.12,255.66,1015.0,255.22,255.66,255.12,255.66,1015.0
2022-10-28 14:10:00,256.01,256.19,255.69,255.95,3156.0,256.01,256.19,255.69,255.95,3156.0
2022-10-28 14:15:00,256.45,256.71,256.23,256.5,611.0,256.45,256.71,256.23,256.5,611.0
2022-10-28 14:20:00,256.58,256.58,256.37,256.47,1700.0,256.58,256.58,256.37,256.47,1700.0
2022-10-28 14:25:00,256.27,256.31,255.65,255.68,2051.0,256.27,256.31,255.65,255.68,2051.0
2022-10-28 14:30:00,255.96,256.08,255.85,256.0,4700.0,255.96,256.08,255.85,256.0,4700.0
2022-10-28 14:35:00,255.99,256.0,255.33,255.33,4244.0,255.99,256.0,255.33,255.33,4244.0
2022-10-28 14:40:00,255.5,256.25,255.32,256.23,4600.0,255.5,256.25,255.32,256.23,4600.0
2022-10-28 14:45:00,256.1,256.46,256.0,256.22,4888.0,256.1,256.46,256.0,256.22,4888.0
2022-10-28 14:50:00,256.5,257.04,256.5,256.96,3721.0,256.5,257.04,256.5,256.96,3721.0
2022-10-28 14:55:00,256.99,256.99,256.31,256.31,9307.0,256.99,256.99,256.31,256.31,9307.0
2022-10-28 15:00:00,256.26,257.12,256.26,256.33,6339.0,256.26,257.12,256.26,256.33,6339.0
2022-10-28 15:05:00,256.29,256.67,256.21,256.63,1472.0,256.29,256.67,256.21,256.63,1472.0
2022-10-28 15:10:00,256.77,257.35,256.76,256.76,3793.0,256.77,257.35,256.76,256.76,3793.0
2022-10-28 15:15:00,256.69,256.69,256.36,256.36,1206.0,256.69,256.69,256.36,256.36,1206.0
2022-10-28 15:20:00,256.38,256.89,256.38,256.6,8391.0,256.38,256.89,256.38,256.6,8391.0
2022-10-28 15:25:00,256.5,257.69,256.5,257.35,14518.0,256.5,257.69,256.5,257.35,14518.0
2022-10-28 15:30:00,257.25,257.47,256.82,257.12,9481.0,257.25,257.47,256.82,257.12,9481.0
2022-10-28 15:35:00,257.01,257.01,256.58,256.8,2265.0,257.01,257.01,256.58,256.8,2265.0
2022-10-28 15:40:00,256.63,256.64,255.84,256.03,11884.0,256.63,256.64,255.84,256.03,11884.0
2022-10-28 15:45:00,255.91,256.42,255.51,255.87,13731.0,255.91,256.42,255.51,255.87,13731.0
2022-10-28 15:50:00,255.71,256.07,255.04,256.07,15719.0,255.71,256.07,255.04,256.07,15719.0
2022-10-28 15:55:00,255.96,256.05,255.35,255.37,30007.0,255.96,256.05,255.35,255.37,30007.0
2022-10-31 09:30:00,253.03,258.22,252.51,254.82,14831.0,253.03,258.22,252.51,254.82,14831.0
2022-10-31 09:35:00,256.62,258.6,255.26,255.26,7168.0,256.62,258.6,255.26,255.26,7168.0
2022-10-31 09:40:00,255.13,255.14,252.51,254.49,7426.0,255.13,255.14,252.51,254.49,7426.0
2022-10-31 09:45:00,254.46,254.46,252.63,252.63,1203.0,254.46,254.46,252.63,252.63,1203.0
2022-10-31 09:50:00,251.41,253.03,251.36,252.32,3430.0,251.41,253.03,251.36,252.32,3430.0
2022-10-31 09:55:00,252.72,253.39,252.5,253.39,922.0,252.72,253.39,252.5,253.39,922.0
2022-10-31 10:00:00,252.44,254.21,252.44,253.02,3237.0,252.44,254.21,252.44,253.02,3237.0
2022-10-31 10:05:00,252.51,253.83,252.29,253.05,4031.0,252.51,253.83,252.29,253.05,4031.0
2022-10-31 10:10:00,252.57,253.24,252.57,253.24,538.0,252.57,253.24,252.57,253.24,538.0
2022-10-31 10:15:00,253.28,254.17,253.28,253.44,1808.0,253.28,254.17,253.28,253.44,1808.0
2022-10-31 10:20:00,253.61,253.61,252.89,252.9,1300.0,253.61,253.61,252.89,252.9,1300.0
2022-10-31 10:25:00,253.36,253.36,252.04,252.04,681.0,253.36,253.36,252.04,252.04,681.0
2022-10-31 10:30:00,252.64,252.66,251.39,251.88,2200.0,252.64,252.66,251.39,251.88,2200.0
2022-10-31 10:35:00,252.0,252.77,251.69,252.15,2754.0,252.0,252.77,251.69,252.15,2754.0
2022-10-31 10:40:00,252.44,254.41,252.44,254.41,1297.0,252.44,254.41,252.44,254.41,1297.0
2022-10-31 10:45:00,254.21,255.0,254.16,254.32,1712.0,254.21,255.0,254.16,254.32,1712.0
2022-10-31 10:50:00,254.31,254.31,253.65,253.65,900.0,254.31,254.31,253.65,253.65,900.0
2022-10-31 10:55:00,253.72,254.51,253.65,254.02,2218.0,253.72,254.51,253.65,254.02,2218.0
2022-10-31 11:00:00,254.01,255.14,254.0,255.14,1743.0,254.01,255.14,254.0,255.14,1743.0
2022-10-31 11:05:00,254.21,254.73,254.21,254.49,2100.0,254.21,254.73,254.21,254.49,2100.0
2022-10-31 11:10:00,254.17,254.46,253.91,254.46,1000.0,254.17,254.46,253.91,254.46,1000.0
2022-10-31 11:15:00,254.2,254.87,253.81,254.87,4410.0,254.2,254.87,253.81,254.87,4410.0
2022-10-31 11:20:00,254.44,255.32,254.44,255.04,1600.0,254.44,255.32,254.44,255.04,1600.0
2022-10-31 11:25:00,255.55,255.76,255.26,255.76,3023.0,255.55,255.76,255.26,255.76,3023.0
2022-10-31 11:30:00,255.58,255.58,254.99,255.45,1580.0,255.58,255.58,254.99,255.45,1580.0
2022-10-31 11:35:00,255.61,256.18,255.41,255.41,1100.0,255.61,256.18,255.41,255.41,1100.0
2022-10-31 11:40:00,255.33,255.99,255.33,255.67,2600.0,255.33,255.99,255.33,255.67,2600.0
2022-10-31 11:45:00,255.61,255.78,255.02,255.78,2063.0,255.61,255.78,255.02,255.78,2063.0
2022-10-31 11:50:00,255.64,255.9,255.59,255.79,700.0,255.64,255.9,255.59,255.79,700.0
2022-10-31 11:55:00,255.67,255.67,254.37,254.63,1824.0,255.67,255.67,254.37,254.63,1824.0
2022-10-31 12:00:00,254.33,254.71,253.91,254.5,8080.0,254.33,254.71,253.91,254.5,8080.0
2022-10-31 12:05:00,254.38,254.38,253.69,254.03,550.0,254.38,254.38,253.69,254.03,550.0
2022-10-31 12:10:00,253.61,254.05,253.6,253.98,1219.0,253.61,254.05,253.6,253.98,1219.0
2022-10-31 12:15:00,254.31,254.69,254.23,254.4,2700.0,254.31,254.69,254.23,254.4,2700.0
2022-10-31 12:20:00,254.47,254.7,253.98,254.18,2521.0,254.47,254.7,253.98,254.18,2521.0
2022-10-31 12:25:00,253.9,253.9,253.04,253.35,1600.0,253.9,253.9,253.04,253.35,1600.0
2022-10-31 12:30:00,252.88,253.02,252.35,252.44,2596.0,252.88,253.02,252.35,252.44,2596.0
2022-10-31 12:35:00,252.52,253.5,252.46,253.5,7012.0,252.52,253.5,252.46,253.5,7012.0
2022-10-31 12:40:00,253.1,253.79,253.04,253.04,740.0,253.1,253.79,253.04,253.04,740.0
2022-10-31 12:45:00,253.26,253.55,253.26,253.51,900.0,253.26,253.55,253.26,253.51,900.0
2022-10-31 12:50:00,253.33,253.43,252.26,252.57,1300.0,253.33,253.43,252.26,252.57,1300.0
2022-10-31 12:55:00,252.53,252.93,252.53,252.91,790.0,252.53,252.93,252.53,252.91,790.0
2022-10-31 13:00:00,252.57,253.01,252.49,252.49,2350.0,252.57,253.01,252.49,252.49,2350.0
2022-10-31 13:05:00,252.19,253.04,252.19,253.0,1300.0,252.19,253.04,252.19,253.0,1300.0
2022-10-31 13:10:00,252.89,252.89,252.57,252.87,2850.0,252.89,252.89,252.57,252.87,2850.0
2022-10-31 13:15:00,252.77,253.24,252.72,253.24,1500.0,252.77,253.24,252.72,253.24,1500.0
2022-10-31 13:20:00,253.44,253.89,253.43,253.78,800.0,253.44,253.89,253.43,253.78,800.0
2022-10-31 13:25:00,253.68,254.15,253.4,253.97,1842.0,253.68,254.15,253.4,253.97,1842.0
2022-10-31 13:30:00,253.76,254.34,253.75,254.33,500.0,253.76,254.34,253.75,254.33,500.0
2022-10-31 13:35:00,254.54,254.54,254.09,254.1,204.0,254.54,254.54,254.09,254.1,204.0
2022-10-31 13:40:00,254.13,254.33,253.8,254.3,1460.0,254.13,254.33,253.8,254.3,1460.0
2022-10-31 13:45:00,254.2,254.65,254.17,254.34,800.0,254.2,254.65,254.17,254.34,800.0
2022-10-31 13:50:00,254.44,254.52,253.98,254.02,14220.0,254.44,254.52,253.98,254.02,14220.0
2022-10-31 13:55:00,254.5,254.83,254.4,254.4,4392.0,254.5,254.83,254.4,254.4,4392.0
2022-10-31 14:00:00,254.6,254.61,254.6,254.6,100.0,254.6,254.61,254.6,254.6,100.0
2022-10-31 14:05:00,254.98,254.98,254.6,254.76,7649.0,254.98,254.98,254.6,254.76,7649.0
2022-10-31 14:10:00,254.71,254.71,254.35,254.64,1700.0,254.71,254.71,254.35,254.64,1700.0
2022-10-31 14:15:00,254.46,254.65,254.03,254.48,1616.0,254.46,254.65,254.03,254.48,1616.0
2022-10-31 14:20:00,254.36,254.64,254.25,254.49,2361.0,254.36,254.64,254.25,254.49,2361.0
2022-10-31 14:25:00,254.49,254.67,254.15,254.15,1200.0,254.49,254.67,254.15,254.15,1200.0
2022-10-31 14:30:00,254.13,254.61,254.12,254.59,2600.0,254.13,254.61,254.12,254.59,2600.0
2022-10-31 14:35:00,254.56,254.81,254.5,254.81,3900.0,254.56,254.81,254.5,254.81,3900.0
2022-10-31 14:40:00,254.81,254.81,253.76,253.76,2053.0,254.81,254.81,253.76,253.76,2053.0
2022-10-31 14:45:00,253.96,254.4,253.89,254.2,2100.0,253.96,254.4,253.89,254.2,2100.0
2022-10-31 14:50:00,253.99,254.52,253.99,254.52,2297.0,253.99,254.52,253.99,254.52,2297.0
2022-10-31 14:55:00,254.56,255.02,254.3,254.52,14810.0,254.56,255.02,254.3,254.52,14810.0
2022-10-31 15:00:00,254.32,254.32,253.97,253.97,466.0,254.32,254.32,253.97,253.97,466.0
2022-10-31 15:05:00,254.19,254.22,253.62,253.82,2332.0,254.19,254.22,253.62,253.82,2332.0
2022-10-31 15:10:00,254.01,254.39,254.0,254.39,908.0,254.01,254.39,254.0,254.39,908.0
2022-10-31 15:15:00,254.52,254.52,254.22,254.5,1822.0,254.52,254.52,254.22,254.5,1822.0
2022-10-31 15:20:00,254.18,254.35,254.06,254.06,1861.0,254.18,254.35,254.06,254.06,1861.0
2022-10-31 15:25:00,254.04,254.04,253.7,253.7,800.0,254.04,254.04,253.7,253.7,800.0
2022-10-31 15:30:00,253.73,254.56,253.67,254.56,3345.0,253.73,254.56,253.67,254.56,3345.0
2022-10-31 15:35:00,254.59,254.85,254.59,254.73,1626.0,254.59,254.85,254.59,254.73,1626.0
2022-10-31 15:40:00,254.82,255.23,254.6,254.6,8404.0,254.82,255.23,254.6,254.6,8404.0
2022-10-31 15:45:00,254.44,254.8,254.3,254.44,2900.0,254.44,254.8,254.3,254.44,2900.0
2022-10-31 15:50:00,254.57,254.87,253.86,253.87,7054.0,254.57,254.87,253.86,253.87,7054.0
2022-10-31 15:55:00,253.72,254.6,253.72,254.13,17968.0,253.72,254.6,253.72,254.13,17968.0
2022-11-01 09:30:00,259.85,261.43,259.85,260.45,10390.0,259.85,261.43,259.85,260.45,10390.0
2022-11-01 09:35:00,259.14,260.79,258.83,259.47,5077.0,259.14,260.79,258.83,259.47,5077.0
2022-11-01 09:40:00,259.62,260.69,258.51,258.51,3588.0,259.62,260.69,258.51,258.51,3588.0
2022-11-01 09:45:00,257.73,257.73,256.35,256.37,3353.0,257.73,257.73,256.35,256.37,3353.0
2022-11-01 09:50:00,255.55,257.05,255.1,256.5,2811.0,255.55,257.05,255.1,256.5,2811.0
2022-11-01 09:55:00,255.33,256.18,254.55,254.57,10643.0,255.33,256.18,254.55,254.57,10643.0
2022-11-01 10:00:00,254.84,255.78,251.26,251.27,3200.0,254.84,255.78,251.26,251.27,3200.0
2022-11-01 10:05:00,251.7,252.53,250.52,250.54,2200.0,251.7,252.53,250.52,250.54,2200.0
2022-11-01 10:10:00,250.36,251.11,249.57,250.97,16365.0,250.36,251.11,249.57,250.97,16365.0
2022-11-01 10:15:00,251.35,253.19,251.28,251.28,3103.0,251.35,253.19,251.28,251.28,3103.0
2022-11-01 10:20:00,251.32,252.85,250.98,252.15,1400.0,251.32,252.85,250.98,252.15,1400.0
2022-11-01 10:25:00,251.84,253.44,251.72,253.44,2101.0,251.84,253.44,251.72,253.44,2101.0
2022-11-01 10:30:00,254.02,254.02,251.83,252.37,1500.0,254.02,254.02,251.83,252.37,1500.0
2022-11-01 10:35:00,253.03,253.36,251.84,251.84,2128.0,253.03,253.36,251.84,251.84,2128.0
2022-11-01 10:40:00,251.29,251.3,250.69,250.79,4933.0,251.29,251.3,250.69,250.79,4933.0
2022-11-01 10:45:00,250.96,252.14,250.59,251.53,4312.0,250.96,252.14,250.59,251.53,4312.0
2022-11-01 10:50:00,251.68,251.91,251.25,251.5,1750.0,251.68,251.91,251.25,251.5,1750.0
2022-11-01 10:55:00,251.98,251.98,251.07,251.43,1550.0,251.98,251.98,251.07,251.43,1550.0
2022-11-01 11:00:00,252.0,252.2,251.46,251.55,1601.0,252.0,252.2,251.46,251.55,1601.0
2022-11-01 11:05:00,251.69,252.0,251.5,252.0,1736.0,251.69,252.0,251.5,252.0,1736.0
2022-11-01 11:10:00,251.8,252.0,251.34,251.65,3014.0,251.8,252.0,251.34,251.65,3014.0
2022-11-01 11:15:00,251.34,251.8,250.57,250.57,1600.0,251.34,251.8,250.57,250.57,1600.0
2022-11-01 11:20:00,250.27,251.44,250.27,251.44,1400.0,250.27,251.44,250.27,251.44,1400.0
2022-11-01 11:25:00,251.43,251.72,250.77,251.15,8201.0,251.43,251.72,250.77,251.15,8201.0
2022-11-01 11:30:00,251.18,251.71,251.11,251.11,1400.0,251.18,251.71,251.11,251.11,1400.0
2022-11-01 11:35:00,251.4,251.4,250.08,250.08,1300.0,251.4,251.4,250.08,250.08,1300.0
2022-11-01 11:40:00,249.92,250.34,249.56,249.83,1997.0,249.92,250.34,249.56,249.83,1997.0
2022-11-01 11:45:00,249.74,250.7,249.74,250.47,1000.0,249.74,250.7,249.74,250.47,1000.0
2022-11-01 11:50:00,250.73,251.24,250.46,251.24,900.0,250.73,251.24,250.46,251.24,900.0
2022-11-01 11:55:00,250.93,251.25,250.25,250.45,5381.0,250.93,251.25,250.25,250.45,5381.0
2022-11-01 12:00:00,250.3,251.23,250.3,251.02,2250.0,250.3,251.23,250.3,251.02,2250.0
2022-11-01 12:05:00,251.15,252.87,251.04,252.54,11264.0,251.15,252.87,251.04,252.54,11264.0
2022-11-01 12:10:00,252.56,253.28,252.56,252.65,3589.0,252.56,253.28,252.56,252.65,3589.0
2022-11-01 12:15:00,252.63,252.63,252.63,252.63,200.0,252.63,252.63,252.63,252.63,200.0
2022-11-01 12:20:00,252.64,253.14,252.04,252.04,2000.0,252.64,253.14,252.04,252.04,2000.0
2022-11-01 12:25:00,252.62,252.98,252.62,252.98,200.0,252.62,252.98,252.62,252.98,200.0
2022-11-01 12:30:00,252.29,252.61,252.29,252.45,700.0,252.29,252.61,252.29,252.45,700.0
2022-11-01 12:35:00,252.14,252.32,252.03,252.06,1600.0,252.14,252.32,252.03,252.06,1600.0
2022-11-01 12:40:00,252.12,252.59,251.86,251.94,2733.0,252.12,252.59,251.86,251.94,2733.0
2022-11-01 12:45:00,252.31,252.31,252.24,252.24,200.0,252.31,252.31,252.24,252.24,200.0
2022-11-01 12:50:00,252.48,252.48,251.86,252.23,1682.0,252.48,252.48,251.86,252.23,1682.0
2022-11-01 12:55:00,252.0,252.27,252.0,252.27,710.0,252.0,252.27,252.0,252.27,710.0
2022-11-01 13:00:00,252.34,252.54,251.97,252.38,2601.0,252.34,252.54,251.97,252.38,2601.0
2022-11-01 13:05:00,252.39,252.69,252.38,252.58,1500.0,252.39,252.69,252.38,252.58,1500.0
2022-11-01 13:10:00,252.48,253.24,252.44,253.24,2700.0,252.48,253.24,252.44,253.24,2700.0
2022-11-01 13:15:00,253.04,253.2,252.99,253.0,500.0,253.04,253.2,252.99,253.0,500.0
2022-11-01 13:20:00,252.99,253.08,252.43,252.43,1600.0,252.99,253.08,252.43,252.43,1600.0
2022-11-01 13:25:00,252.26,252.26,252.14,252.14,200.0,252.26,252.26,252.14,252.14,200.0
2022-11-01 13:30:00,252.34,252.34,252.08,252.08,800.0,252.34,252.34,252.08,252.08,800.0
2022-11-01 13:35:00,252.4,252.4,252.13,252.25,1423.0,252.4,252.4,252.13,252.25,1423.0
2022-11-01 13:40:00,252.27,253.32,252.26,253.32,3900.0,252.27,253.32,252.26,253.32,3900.0
2022-11-01 13:45:00,252.99,253.85,252.99,253.83,1600.0,252.99,253.85,252.99,253.83,1600.0
2022-11-01 13:50:00,253.95,253.95,253.5,253.75,1049.0,253.95,253.95,253.5,253.75,1049.0
2022-11-01 13:55:00,253.76,253.76,253.6,253.69,400.0,253.76,253.76,253.6,253.69,400.0
2022-11-01 14:00:00,254.15,254.15,253.25,253.3,790.0,254.15,254.15,253.25,253.3,790.0
2022-11-01 14:05:00,253.3,253.3,253.3,253.3,0.0,253.3,253.3,253.3,253.3,0.0
2022-11-01 14:10:00,253.02,253.32,252.99,253.32,412.0,253.02,253.32,252.99,253.32,412.0
2022-11-01 14:15:00,253.05,253.05,252.74,252.74,200.0,253.05,253.05,252.74,252.74,200.0
2022-11-01 14:20:00,252.58,253.17,252.58,252.96,1248.0,252.58,253.17,252.58,252.96,1248.0
2022-11-01 14:25:00,253.08,253.16,252.91,253.16,400.0,253.08,253.16,252.91,253.16,400.0
2022-11-01 14:30:00,252.96,253.02,252.2,252.2,1500.0,252.96,253.02,252.2,252.2,1500.0
2022-11-01 14:35:00,252.79,252.96,252.7,252.7,700.0,252.79,252.96,252.7,252.7,700.0
2022-11-01 14:40:00,252.69,252.69,252.0,252.0,2200.0,252.69,252.69,252.0,252.0,2200.0
2022-11-01 14:45:00,252.01,252.03,251.05,251.06,5704.0,252.01,252.03,251.05,251.06,5704.0
2022-11-01 14:50:00,251.05,251.52,250.87,251.28,5949.0,251.05,251.52,250.87,251.28,5949.0
2022-11-01 14:55:00,251.56,252.17,251.53,251.91,3900.0,251.56,252.17,251.53,251.91,3900.0
2022-11-01 15:00:00,251.77,252.49,251.65,252.32,4200.0,251.77,252.49,251.65,252.32,4200.0
2022-11-01 15:05:00,252.53,252.62,251.99,252.51,1500.0,252.53,252.62,251.99,252.51,1500.0
2022-11-01 15:10:00,252.01,252.14,251.93,252.14,321.0,252.01,252.14,251.93,252.14,321.0
2022-11-01 15:15:00,251.73,251.85,251.28,251.38,1400.0,251.73,251.85,251.28,251.38,1400.0
2022-11-01 15:20:00,251.65,251.69,251.36,251.69,1970.0,251.65,251.69,251.36,251.69,1970.0
2022-11-01 15:25:00,251.45,251.69,250.9,250.9,2120.0,251.45,251.69,250.9,250.9,2120.0
2022-11-01 15:30:00,250.83,251.05,250.3,250.84,4950.0,250.83,251.05,250.3,250.84,4950.0
2022-11-01 15:35:00,250.81,251.07,250.41,250.41,1800.0,250.81,251.07,250.41,250.41,1800.0
2022-11-01 15:40:00,250.56,250.86,250.44,250.65,3212.0,250.56,250.86,250.44,250.65,3212.0
2022-11-01 15:45:00,250.65,250.81,250.31,250.73,8364.0,250.65,250.81,250.31,250.73,8364.0
2022-11-01 15:50:00,250.78,250.78,250.13,250.18,7049.0,250.78,250.78,250.13,250.18,7049.0
2022-11-01 15:55:00,250.17,250.54,250.08,250.44,17308.0,250.17,250.54,250.08,250.44,17308.0
2022-11-02 09:30:00,249.14,250.37,245.74,245.75,17229.0,249.14,250.37,245.74,245.75,17229.0
2022-11-02 09:35:00,246.76,247.22,245.75,247.21,2369.0,246.76,247.22,245.75,247.21,2369.0
2022-11-02 09:40:00,247.67,247.67,246.74,246.75,724.0,247.67,247.67,246.74,246.75,724.0
2022-11-02 09:45:00,247.0,247.0,245.55,245.55,1750.0,247.0,247.0,245.55,245.55,1750.0
2022-11-02 09:50:00,246.12,246.97,246.12,246.17,18429.0,246.12,246.97,246.12,246.17,18429.0
2022-11-02 09:55:00,246.22,246.47,245.81,245.81,2513.0,246.22,246.47,245.81,245.81,2513.0
2022-11-02 10:00:00,246.41,246.67,245.69,246.19,2979.0,246.41,246.67,245.69,246.19,2979.0
2022-11-02 10:05:00,245.62,245.63,244.14,244.96,3788.0,245.62,245.63,244.14,244.96,3788.0
2022-11-02 10:10:00,244.93,245.75,244.22,244.22,1699.0,244.93,245.75,244.22,244.22,1699.0
2022-11-02 10:15:00,244.35,244.69,244.13,244.68,547.0,244.35,244.69,244.13,244.68,547.0
2022-11-02 10:20:00,244.41,244.51,243.64,243.64,2261.0,244.41,244.51,243.64,243.64,2261.0
2022-11-02 10:25:00,243.06,243.37,242.91,242.91,1656.0,243.06,243.37,242.91,242.91,1656.0
2022-11-02 10:30:00,243.61,243.85,243.38,243.79,1450.0,243.61,243.85,243.38,243.79,1450.0
2022-11-02 10:35:00,243.65,243.92,242.96,243.12,4377.0,243.65,243.92,242.96,243.12,4377.0
2022-11-02 10:40:00,243.18,243.59,242.91,243.59,940.0,243.18,243.59,242.91,243.59,940.0
2022-11-02 10:45:00,243.79,244.14,243.41,243.42,1100.0,243.79,244.14,243.41,243.42,1100.0
2022-11-02 10:50:00,243.0,243.41,242.85,243.28,1700.0,243.0,243.41,242.85,243.28,1700.0
2022-11-02 10:55:00,243.47,243.47,243.29,243.29,300.0,243.47,243.47,243.29,243.29,300.0
2022-11-02 11:00:00,243.63,244.1,243.39,243.67,2395.0,243.63,244.1,243.39,243.67,2395.0
2022-11-02 11:05:00,243.18,243.18,243.03,243.03,300.0,243.18,243.18,243.03,243.03,300.0
2022-11-02 11:10:00,242.99,242.99,242.14,242.37,2828.0,242.99,242.99,242.14,242.37,2828.0
2022-11-02 11:15:00,241.96,242.0,241.89,242.0,600.0,241.96,242.0,241.89,242.0,600.0
2022-11-02 11:20:00,241.86,242.35,241.79,242.31,1210.0,241.86,242.35,241.79,242.31,1210.0
2022-11-02 11:25:00,242.32,242.32,242.31,242.31,352.0,242.32,242.32,242.31,242.31,352.0
2022-11-02 11:30:00,242.36,242.55,242.12,242.35,2048.0,242.36,242.55,242.12,242.35,2048.0
2022-11-02 11:35:00,242.55,242.6,241.89,242.0,2815.0,242.55,242.6,241.89,242.0,2815.0
2022-11-02 11:40:00,241.97,242.26,241.75,241.75,2494.0,241.97,242.26,241.75,241.75,2494.0
2022-11-02 11:45:00,241.55,242.06,241.55,242.06,927.0,241.55,242.06,241.55,242.06,927.0
2022-11-02 11:50:00,242.18,242.18,241.8,241.94,753.0,242.18,242.18,241.8,241.94,753.0
2022-11-02 11:55:00,241.9,241.9,241.34,241.42,3465.0,241.9,241.9,241.34,241.42,3465.0
2022-11-02 12:00:00,241.25,241.25,240.72,240.91,6205.0,241.25,241.25,240.72,240.91,6205.0
2022-11-02 12:05:00,240.95,241.09,240.23,240.37,2634.0,240.95,241.09,240.23,240.37,2634.0
2022-11-02 12:10:00,240.61,240.92,240.37,240.51,2562.0,240.61,240.92,240.37,240.51,2562.0
2022-11-02 12:15:00,240.34,240.66,240.3,240.66,744.0,240.34,240.66,240.3,240.66,744.0
2022-11-02 12:20:00,240.62,240.68,239.94,239.94,1603.0,240.62,240.68,239.94,239.94,1603.0
2022-11-02 12:25:00,239.81,240.22,239.62,239.63,1100.0,239.81,240.22,239.62,239.63,1100.0
2022-11-02 12:30:00,239.65,239.91,239.15,239.27,6114.0,239.65,239.91,239.15,239.27,6114.0
2022-11-02 12:35:00,239.09,239.09,238.84,238.84,800.0,239.09,239.09,238.84,238.84,800.0
2022-11-02 12:40:00,238.75,239.0,238.68,238.78,1900.0,238.75,239.0,238.68,238.78,1900.0
2022-11-02 12:45:00,239.17,239.79,239.17,239.77,1800.0,239.17,239.79,239.17,239.77,1800.0
2022-11-02 12:50:00,239.86,239.87,239.69,239.69,1400.0,239.86,239.87,239.69,239.69,1400.0
2022-11-02 12:55:00,239.88,240.48,239.67,240.48,2606.0,239.88,240.48,239.67,240.48,2606.0
2022-11-02 13:00:00,240.47,240.47,239.52,239.52,938.0,240.47,240.47,239.52,239.52,938.0
2022-11-02 13:05:00,239.22,239.59,239.22,239.59,1838.0,239.22,239.59,239.22,239.59,1838.0
2022-11-02 13:10:00,239.83,239.85,239.57,239.76,600.0,239.83,239.85,239.57,239.76,600.0
2022-11-02 13:15:00,239.59,239.93,239.59,239.76,2388.0,239.59,239.93,239.59,239.76,2388.0
2022-11-02 13:20:00,239.78,240.12,239.77,240.12,1197.0,239.78,240.12,239.77,240.12,1197.0
2022-11-02 13:25:00,239.93,240.11,239.88,240.02,2104.0,239.93,240.11,239.88,240.02,2104.0
2022-11-02 13:30:00,239.89,239.89,239.3,239.56,4054.0,239.89,239.89,239.3,239.56,4054.0
2022-11-02 13:35:00,239.56,239.69,239.44,239.44,1037.0,239.56,239.69,239.44,239.44,1037.0
2022-11-02 13:40:00,239.59,240.42,239.59,240.37,2049.0,239.59,240.42,239.59,240.37,2049.0
2022-11-02 13:45:00,240.09,240.49,240.09,240.26,546.0,240.09,240.49,240.09,240.26,546.0
2022-11-02 13:50:00,240.57,240.89,240.27,240.89,3125.0,240.57,240.89,240.27,240.89,3125.0
2022-11-02 13:55:00,240.71,241.05,240.06,241.05,5265.0,240.71,241.05,240.06,241.05,5265.0
2022-11-02 14:00:00,242.06,245.22,241.19,244.54,6800.0,242.06,245.22,241.19,244.54,6800.0
2022-11-02 14:05:00,244.85,246.38,244.77,246.38,14774.0,244.85,246.38,244.77,246.38,14774.0
2022-11-02 14:10:00,246.37,246.37,244.61,245.97,5345.0,246.37,246.37,244.61,245.97,5345.0
2022-11-02 14:15:00,246.07,246.38,244.72,245.45,6117.0,246.07,246.38,244.72,245.45,6117.0
2022-11-02 14:20:00,245.47,246.16,245.23,246.01,8284.0,245.47,246.16,245.23,246.01,8284.0
2022-11-02 14:25:00,245.77,247.64,245.77,247.64,11403.0,245.77,247.64,245.77,247.64,11403.0
2022-11-02 14:30:00,247.5,247.83,246.46,247.01,18508.0,247.5,247.83,246.46,247.01,18508.0
2022-11-02 14:35:00,247.39,248.25,242.63,243.43,10357.0,247.39,248.25,242.63,243.43,10357.0
2022-11-02 14:40:00,244.01,245.6,243.23,244.89,12106.0,244.01,245.6,243.23,244.89,12106.0
2022-11-02 14:45:00,244.88,245.0,243.07,243.07,4030.0,244.88,245.0,243.07,243.07,4030.0
2022-11-02 14:50:00,243.0,243.01,239.4,240.5,9885.0,243.0,243.01,239.4,240.5,9885.0
2022-11-02 14:55:00,240.37,241.47,240.36,240.83,7901.0,240.37,241.47,240.36,240.83,7901.0
2022-11-02 15:00:00,240.19,240.93,239.38,239.8,7164.0,240.19,240.93,239.38,239.8,7164.0
2022-11-02 15:05:00,239.64,241.63,239.58,241.1,8243.0,239.64,241.63,239.58,241.1,8243.0
2022-11-02 15:10:00,241.04,241.15,239.21,239.22,5416.0,241.04,241.15,239.21,239.22,5416.0
2022-11-02 15:15:00,239.21,239.21,237.39,237.39,6021.0,239.21,239.21,237.39,237.39,6021.0
2022-11-02 15:20:00,236.78,236.85,236.07,236.24,5390.0,236.78,236.85,236.07,236.24,5390.0
2022-11-02 15:25:00,236.06,236.06,234.55,235.47,5923.0,236.06,236.06,234.55,235.47,5923.0
2022-11-02 15:30:00,235.42,235.42,234.19,234.36,10289.0,235.42,235.42,234.19,234.36,10289.0
2022-11-02 15:35:00,234.1,235.05,233.89,234.48,7594.0,234.1,235.05,233.89,234.48,7594.0
2022-11-02 15:40:00,234.31,235.5,234.16,234.89,10904.0,234.31,235.5,234.16,234.89,10904.0
2022-11-02 15:45:00,234.76,235.01,234.22,234.59,8905.0,234.76,235.01,234.22,234.59,8905.0
2022-11-02 15:50:00,234.63,234.7,233.49,234.22,19326.0,234.63,234.7,233.49,234.22,19326.0
2022-11-02 15:55:00,234.0,234.57,233.82,233.95,46090.0,234.0,234.57,233.82,233.95,46090.0
2022-11-03 09:30:00,229.9,231.1,229.0,231.1,9621.0,229.9,231.1,229.0,231.1,9621.0
2022-11-03 09:35:00,230.64,232.55,229.49,231.77,3391.0,230.64,232.55,229.49,231.77,3391.0
2022-11-03 09:40:00,232.91,234.88,232.89,234.26,2014.0,232.91,234.88,232.89,234.26,2014.0
2022-11-03 09:45:00,233.84,233.84,231.86,231.86,2135.0,233.84,233.84,231.86,231.86,2135.0
2022-11-03 09:50:00,232.58,232.59,230.24,231.48,1670.0,232.58,232.59,230.24,231.48,1670.0
2022-11-03 09:55:00,231.01,231.73,230.5,230.5,1731.0,231.01,231.73,230.5,230.5,1731.0
2022-11-03 10:00:00,231.18,233.06,230.18,233.06,3987.0,231.18,233.06,230.18,233.06,3987.0
2022-11-03 10:05:00,232.92,233.41,231.69,231.69,2692.0,232.92,233.41,231.69,231.69,2692.0
2022-11-03 10:10:00,232.0,232.05,230.85,231.86,1758.0,232.0,232.05,230.85,231.86,1758.0
2022-11-03 10:15:00,232.73,233.3,231.84,231.84,500.0,232.73,233.3,231.84,231.84,500.0
2022-11-03 10:20:00,232.47,233.1,231.99,232.4,1712.0,232.47,233.1,231.99,232.4,1712.0
2022-11-03 10:25:00,232.43,233.52,232.42,233.28,2250.0,232.43,233.52,232.42,233.28,2250.0
2022-11-03 10:30:00,233.52,233.52,231.96,231.96,1037.0,233.52,233.52,231.96,231.96,1037.0
2022-11-03 10:35:00,232.41,232.51,231.89,232.17,2316.0,232.41,232.51,231.89,232.17,2316.0
2022-11-03 10:40:00,232.48,233.82,232.47,233.82,2759.0,232.48,233.82,232.47,233.82,2759.0
2022-11-03 10:45:00,234.19,235.54,234.13,235.53,2937.0,234.19,235.54,234.13,235.53,2937.0
2022-11-03 10:50:00,235.55,235.55,234.82,234.95,5010.0,235.55,235.55,234.82,234.95,5010.0
2022-11-03 10:55:00,235.13,235.92,234.97,235.83,3068.0,235.13,235.92,234.97,235.83,3068.0
2022-11-03 11:00:00,235.85,236.02,235.13,235.4,1502.0,235.85,236.02,235.13,235.4,1502.0
2022-11-03 11:05:00,235.4,235.7,234.86,235.55,8337.0,235.4,235.7,234.86,235.55,8337.0
2022-11-03 11:10:00,235.65,236.62,235.57,236.45,5297.0,235.65,236.62,235.57,236.45,5297.0
2022-11-03 11:15:00,235.93,236.35,235.74,236.32,2009.0,235.93,236.35,235.74,236.32,2009.0
2022-11-03 11:20:00,236.77,236.77,235.74,235.75,5696.0,236.77,236.77,235.74,235.75,5696.0
2022-11-03 11:25:00,235.76,236.89,235.57,236.09,10392.0,235.76,236.89,235.57,236.09,10392.0
2022-11-03 11:30:00,236.0,236.0,235.53,235.73,800.0,236.0,236.0,235.53,235.73,800.0
2022-11-03 11:35:00,236.56,236.7,235.79,236.27,6330.0,236.56,236.7,235.79,236.27,6330.0
2022-11-03 11:40:00,236.58,236.58,236.58,236.58,220.0,236.58,236.58,236.58,236.58,220.0
2022-11-03 11:45:00,236.0,236.44,235.89,236.31,1948.0,236.0,236.44,235.89,236.31,1948.0
2022-11-03 11:50:00,235.88,235.92,235.38,235.74,1527.0,235.88,235.92,235.38,235.74,1527.0
2022-11-03 11:55:00,236.0,236.42,235.87,236.4,1800.0,236.0,236.42,235.87,236.4,1800.0
2022-11-03 12:00:00,236.8,237.04,236.06,236.74,2200.0,236.8,237.04,236.06,236.74,2200.0
2022-11-03 12:05:00,237.71,237.71,236.77,236.77,704.0,237.71,237.71,236.77,236.77,704.0
2022-11-03 12:10:00,237.44,237.91,237.01,237.69,1600.0,237.44,237.91,237.01,237.69,1600.0
2022-11-03 12:15:00,237.92,238.58,237.92,238.19,1105.0,237.92,238.58,237.92,238.19,1105.0
2022-11-03 12:20:00,238.41,238.53,237.97,237.98,2153.0,238.41,238.53,237.97,237.98,2153.0
2022-11-03 12:25:00,237.87,238.26,237.62,237.87,2201.0,237.87,238.26,237.62,237.87,2201.0
2022-11-03 12:30:00,237.59,237.66,237.48,237.49,800.0,237.59,237.66,237.48,237.49,800.0
2022-11-03 12:35:00,237.45,237.45,236.54,237.11,2727.0,237.45,237.45,236.54,237.11,2727.0
2022-11-03 12:40:00,237.21,237.5,236.97,237.5,3596.0,237.21,237.5,236.97,237.5,3596.0
2022-11-03 12:45:00,237.58,237.82,237.57,237.75,1898.0,237.58,237.82,237.57,237.75,1898.0
2022-11-03 12:50:00,238.45,238.45,238.45,238.45,119.0,238.45,238.45,238.45,238.45,119.0
2022-11-03 12:55:00,238.33,238.37,237.38,237.38,4066.0,238.33,238.37,237.38,237.38,4066.0
2022-11-03 13:00:00,237.87,237.87,237.42,237.42,425.0,237.87,237.87,237.42,237.42,425.0
2022-11-03 13:05:00,237.11,237.31,237.11,237.31,600.0,237.11,237.31,237.11,237.31,600.0
2022-11-03 13:10:00,236.85,237.18,236.85,236.95,410.0,236.85,237.18,236.85,236.95,410.0
2022-11-03 13:15:00,237.19,237.19,236.88,236.89,550.0,237.19,237.19,236.88,236.89,550.0
2022-11-03 13:20:00,236.63,237.0,236.57,237.0,1103.0,236.63,237.0,236.57,237.0,1103.0
2022-11-03 13:25:00,236.69,236.88,236.68,236.88,400.0,236.69,236.88,236.68,236.88,400.0
2022-11-03 13:30:00,236.74,237.0,236.53,236.53,1080.0,236.74,237.0,236.53,236.53,1080.0
2022-11-03 13:35:00,236.52,236.53,236.52,236.53,300.0,236.52,236.53,236.52,236.53,300.0
2022-11-03 13:40:00,236.71,236.71,236.06,236.06,1000.0,236.71,236.71,236.06,236.06,1000.0
2022-11-03 13:45:00,236.0,236.63,236.0,236.63,701.0,236.0,236.63,236.0,236.63,701.0
2022-11-03 13:50:00,236.25,236.58,236.25,236.58,300.0,236.25,236.58,236.25,236.58,300.0
2022-11-03 13:55:00,236.47,236.47,235.83,235.88,900.0,236.47,236.47,235.83,235.88,900.0
2022-11-03 14:00:00,236.01,236.33,235.81,236.2,1830.0,236.01,236.33,235.81,236.2,1830.0
2022-11-03 14:05:00,236.3,236.5,236.13,236.31,2241.0,236.3,236.5,236.13,236.31,2241.0
2022-11-03 14:10:00,236.31,236.5,236.1,236.25,1068.0,236.31,236.5,236.1,236.25,1068.0
2022-11-03 14:15:00,236.51,236.55,236.13,236.13,600.0,236.51,236.55,236.13,236.13,600.0
2022-11-03 14:20:00,236.52,236.7,236.26,236.66,1606.0,236.52,236.7,236.26,236.66,1606.0
2022-11-03 14:25:00,236.37,236.79,236.37,236.44,1673.0,236.37,236.79,236.37,236.44,1673.0
2022-11-03 14:30:00,236.38,237.13,236.38,236.81,2673.0,236.38,237.13,236.38,236.81,2673.0
2022-11-03 14:35:00,236.98,236.98,236.38,236.43,1594.0,236.98,236.98,236.38,236.43,1594.0
2022-11-03 14:40:00,236.64,236.79,236.63,236.74,828.0,236.64,236.79,236.63,236.74,828.0
2022-11-03 14:45:00,236.77,237.28,236.77,237.27,1354.0,236.77,237.28,236.77,237.27,1354.0
2022-11-03 14:50:00,237.21,237.22,236.81,236.83,4412.0,237.21,237.22,236.81,236.83,4412.0
2022-11-03 14:55:00,236.76,237.06,236.5,237.06,1953.0,236.76,237.06,236.5,237.06,1953.0
2022-11-03 15:00:00,237.21,237.4,237.09,237.09,862.0,237.21,237.4,237.09,237.09,862.0
2022-11-03 15:05:00,237.24,237.32,236.81,236.84,4332.0,237.24,237.32,236.81,236.84,4332.0
2022-11-03 15:10:00,236.77,237.2,236.77,237.02,2600.0,236.77,237.2,236.77,237.02,2600.0
2022-11-03 15:15:00,237.02,237.97,237.0,237.97,3216.0,237.02,237.97,237.0,237.97,3216.0
2022-11-03 15:20:00,238.0,238.23,237.74,237.79,2089.0,238.0,238.23,237.74,237.79,2089.0
2022-11-03 15:25:00,237.78,237.86,237.54,237.78,2850.0,237.78,237.86,237.54,237.78,2850.0
2022-11-03 15:30:00,237.75,238.49,237.68,238.25,2200.0,237.75,238.49,237.68,238.25,2200.0
2022-11-03 15:35:00,238.48,238.48,237.11,237.12,5371.0,238.48,238.48,237.11,237.12,5371.0
2022-11-03 15:40:00,237.12,237.23,236.19,236.3,12849.0,237.12,237.23,236.19,236.3,12849.0
2022-11-03 15:45:00,236.22,237.14,236.2,236.98,5114.0,236.22,237.14,236.2,236.98,5114.0
2022-11-03 15:50:00,237.15,237.15,236.22,236.34,14040.0,237.15,237.15,236.22,236.34,14040.0
2022-11-03 15:55:00,236.34,236.45,235.82,236.15,29475.0,236.34,236.45,235.82,236.15,29475.0
2022-11-04 09:30:00,243.0,243.1,240.0,240.0,900.0,243.0,243.1,240.0,240.0,900.0
2022-11-04 09:35:00,241.55,241.55,238.54,238.54,7863.0,241.55,241.55,238.54,238.54,7863.0
2022-11-04 09:40:00,238.56,238.56,235.48,235.49,9496.0,238.56,238.56,235.48,235.49,9496.0
2022-11-04 09:45:00,235.38,237.35,235.33,236.91,1915.0,235.38,237.35,235.33,236.91,1915.0
2022-11-04 09:50:00,237.92,238.24,236.96,236.96,1700.0,237.92,238.24,236.96,236.96,1700.0
2022-11-04 09:55:00,237.9,239.83,237.9,237.99,1774.0,237.9,239.83,237.9,237.99,1774.0
2022-11-04 10:00:00,238.0,238.0,236.24,237.43,1914.0,238.0,238.0,236.24,237.43,1914.0
2022-11-04 10:05:00,237.55,237.55,236.54,237.42,1400.0,237.55,237.55,236.54,237.42,1400.0
2022-11-04 10:10:00,237.23,238.32,236.82,238.32,1300.0,237.23,238.32,236.82,238.32,1300.0
2022-11-04 10:15:00,239.26,240.0,239.17,239.3,5079.0,239.26,240.0,239.17,239.3,5079.0
2022-11-04 10:20:00,239.33,240.16,239.2,239.92,5528.0,239.33,240.16,239.2,239.92,5528.0
2022-11-04 10:25:00,239.99,240.74,239.99,240.33,900.0,239.99,240.74,239.99,240.33,900.0
2022-11-04 10:30:00,239.95,240.22,239.61,240.2,3795.0,239.95,240.22,239.61,240.2,3795.0
2022-11-04 10:35:00,239.78,240.5,239.56,239.56,2704.0,239.78,240.5,239.56,239.56,2704.0
2022-11-04 10:40:00,239.67,240.5,239.67,240.41,3585.0,239.67,240.5,239.67,240.41,3585.0
2022-11-04 10:45:00,239.75,239.83,239.48,239.79,1200.0,239.75,239.83,239.48,239.79,1200.0
2022-11-04 10:50:00,240.19,240.45,238.61,239.19,4418.0,240.19,240.45,238.61,239.19,4418.0
2022-11-04 10:55:00,239.06,239.09,239.06,239.09,200.0,239.06,239.09,239.06,239.09,200.0
2022-11-04 11:00:00,239.66,239.66,239.28,239.52,2200.0,239.66,239.66,239.28,239.52,2200.0
2022-11-04 11:05:00,239.09,239.11,238.1,238.21,1731.0,239.09,239.11,238.1,238.21,1731.0
2022-11-04 11:10:00,237.95,238.77,237.76,238.41,1607.0,237.95,238.77,237.76,238.41,1607.0
2022-11-04 11:15:00,238.67,239.1,238.2,238.28,1800.0,238.67,239.1,238.2,238.28,1800.0
2022-11-04 11:20:00,238.12,238.29,237.88,237.88,500.0,238.12,238.29,237.88,237.88,500.0
2022-11-04 11:25:00,238.0,238.0,237.08,237.21,2100.0,238.0,238.0,237.08,237.21,2100.0
2022-11-04 11:30:00,237.28,237.28,236.92,237.03,400.0,237.28,237.28,236.92,237.03,400.0
2022-11-04 11:35:00,236.87,236.89,235.73,235.74,2410.0,236.87,236.89,235.73,235.74,2410.0
2022-11-04 11:40:00,235.57,235.57,235.06,235.06,800.0,235.57,235.57,235.06,235.06,800.0
2022-11-04 11:45:00,234.83,235.09,234.53,234.67,950.0,234.83,235.09,234.53,234.67,950.0
2022-11-04 11:50:00,234.29,234.36,233.64,234.06,1833.0,234.29,234.36,233.64,234.06,1833.0
2022-11-04 11:55:00,234.32,234.32,232.71,232.71,1169.0,234.32,234.32,232.71,232.71,1169.0
2022-11-04 12:00:00,233.03,233.74,232.63,232.83,1525.0,233.03,233.74,232.63,232.83,1525.0
2022-11-04 12:05:00,232.83,233.92,232.77,233.92,1416.0,232.83,233.92,232.77,233.92,1416.0
2022-11-04 12:10:00,233.8,234.07,233.08,233.7,2503.0,233.8,234.07,233.08,233.7,2503.0
2022-11-04 12:15:00,233.57,234.24,233.56,234.24,300.0,233.57,234.24,233.56,234.24,300.0
2022-11-04 12:20:00,234.29,234.29,233.62,233.62,400.0,234.29,234.29,233.62,233.62,400.0
2022-11-04 12:25:00,233.86,235.15,233.86,235.15,1500.0,233.86,235.15,233.86,235.15,1500.0
2022-11-04 12:30:00,234.96,235.07,234.41,234.97,850.0,234.96,235.07,234.41,234.97,850.0
2022-11-04 12:35:00,235.01,235.01,233.94,233.94,2176.0,235.01,235.01,233.94,233.94,2176.0
2022-11-04 12:40:00,234.02,234.18,233.91,234.18,600.0,234.02,234.18,233.91,234.18,600.0
2022-11-04 12:45:00,233.82,233.84,233.36,233.72,2166.0,233.82,233.84,233.36,233.72,2166.0
2022-11-04 12:50:00,233.76,233.76,232.87,233.53,1726.0,233.76,233.76,232.87,233.53,1726.0
2022-11-04 12:55:00,233.64,233.74,233.3,233.54,1737.0,233.64,233.74,233.3,233.54,1737.0
2022-11-04 13:00:00,233.16,233.93,232.97,233.93,1100.0,233.16,233.93,232.97,233.93,1100.0
2022-11-04 13:05:00,233.98,234.36,233.44,233.51,2363.0,233.98,234.36,233.44,233.51,2363.0
2022-11-04 13:10:00,232.79,234.72,232.78,234.6,2020.0,232.79,234.72,232.78,234.6,2020.0
2022-11-04 13:15:00,234.67,234.67,234.36,234.45,400.0,234.67,234.67,234.36,234.45,400.0
2022-11-04 13:20:00,234.7,235.11,234.52,234.99,1500.0,234.7,235.11,234.52,234.99,1500.0
2022-11-04 13:25:00,235.11,235.11,234.67,234.75,700.0,235.11,235.11,234.67,234.75,700.0
2022-11-04 13:30:00,234.72,234.89,234.4,234.89,869.0,234.72,234.89,234.4,234.89,869.0
2022-11-04 13:35:00,234.3,235.12,234.28,235.11,1797.0,234.3,235.12,234.28,235.11,1797.0
2022-11-04 13:40:00,234.74,234.75,234.45,234.5,825.0,234.74,234.75,234.45,234.5,825.0
2022-11-04 13:45:00,234.61,234.97,234.33,234.97,1000.0,234.61,234.97,234.33,234.97,1000.0
2022-11-04 13:50:00,234.97,235.33,234.91,235.11,600.0,234.97,235.33,234.91,235.11,600.0
2022-11-04 13:55:00,234.87,236.35,234.81,235.74,12168.0,234.87,236.35,234.81,235.74,12168.0
2022-11-04 14:00:00,236.02,236.69,235.73,236.28,2098.0,236.02,236.69,235.73,236.28,2098.0
2022-11-04 14:05:00,236.01,236.01,235.04,235.04,7100.0,236.01,236.01,235.04,235.04,7100.0
2022-11-04 14:10:00,234.98,235.28,234.97,235.28,460.0,234.98,235.28,234.97,235.28,460.0
2022-11-04 14:15:00,235.46,236.28,235.46,236.24,1528.0,235.46,236.28,235.46,236.24,1528.0
2022-11-04 14:20:00,235.86,236.81,235.86,236.81,3241.0,235.86,236.81,235.86,236.81,3241.0
2022-11-04 14:25:00,236.7,237.94,236.5,237.89,3959.0,236.7,237.94,236.5,237.89,3959.0
2022-11-04 14:30:00,237.8,238.2,237.8,238.11,1900.0,237.8,238.2,237.8,238.11,1900.0
2022-11-04 14:35:00,238.49,239.22,238.02,239.22,1400.0,238.49,239.22,238.02,239.22,1400.0
2022-11-04 14:40:00,239.11,239.7,238.81,239.7,6356.0,239.11,239.7,238.81,239.7,6356.0
2022-11-04 14:45:00,239.3,239.96,238.95,238.95,7726.0,239.3,239.96,238.95,238.95,7726.0
2022-11-04 14:50:00,239.21,239.89,239.21,239.88,1300.0,239.21,239.89,239.21,239.88,1300.0
2022-11-04 14:55:00,239.65,240.48,239.65,240.4,18605.0,239.65,240.48,239.65,240.4,18605.0
2022-11-04 15:00:00,240.63,240.7,239.62,239.66,4366.0,240.63,240.7,239.62,239.66,4366.0
2022-11-04 15:05:00,239.98,240.38,239.71,240.38,3672.0,239.98,240.38,239.71,240.38,3672.0
2022-11-04 15:10:00,240.43,240.76,240.07,240.25,3872.0,240.43,240.76,240.07,240.25,3872.0
2022-11-04 15:15:00,240.52,240.57,240.11,240.44,2415.0,240.52,240.57,240.11,240.44,2415.0
2022-11-04 15:20:00,240.32,240.83,240.11,240.65,3089.0,240.32,240.83,240.11,240.65,3089.0
2022-11-04 15:25:00,240.56,242.02,240.46,241.76,11136.0,240.56,242.02,240.46,241.76,11136.0
2022-11-04 15:30:00,241.58,242.62,241.35,242.46,3837.0,241.58,242.62,241.35,242.46,3837.0
2022-11-04 15:35:00,242.6,243.49,242.44,243.23,7100.0,242.6,243.49,242.44,243.23,7100.0
2022-11-04 15:40:00,243.14,243.98,242.84,243.98,16985.0,243.14,243.98,242.84,243.98,16985.0
2022-11-04 15:45:00,243.98,244.27,243.53,243.77,21094.0,243.98,244.27,243.53,243.77,21094.0
2022-11-04 15:50:00,243.9,244.82,243.51,244.61,18477.0,243.9,244.82,243.51,244.61,18477.0
2022-11-04 15:55:00,244.68,246.21,244.65,246.21,58374.0,244.68,246.21,244.65,246.21,58374.0
2022-11-07 09:30:00,249.91,252.94,249.81,252.72,8300.0,249.91,252.94,249.81,252.72,8300.0
2022-11-07 09:35:00,252.9,252.9,250.02,250.02,4554.0,252.9,252.9,250.02,250.02,4554.0
2022-11-07 09:40:00,250.51,253.02,250.51,251.19,7701.0,250.51,253.02,250.51,251.19,7701.0
2022-11-07 09:45:00,251.64,251.88,250.77,251.15,4438.0,251.64,251.88,250.77,251.15,4438.0
2022-11-07 09:50:00,251.1,252.73,251.1,251.66,2300.0,251.1,252.73,251.1,251.66,2300.0
2022-11-07 09:55:00,251.12,251.41,249.4,250.27,6037.0,251.12,251.41,249.4,250.27,6037.0
2022-11-07 10:00:00,250.21,252.67,249.7,252.09,3500.0,250.21,252.67,249.7,252.09,3500.0
2022-11-07 10:05:00,253.39,253.39,252.2,252.58,2740.0,253.39,253.39,252.2,252.58,2740.0
2022-11-07 10:10:00,253.15,253.46,251.05,252.23,4924.0,253.15,253.46,251.05,252.23,4924.0
2022-11-07 10:15:00,251.96,252.79,251.78,251.78,1602.0,251.96,252.79,251.78,251.78,1602.0
2022-11-07 10:20:00,251.46,251.67,250.41,250.75,1621.0,251.46,251.67,250.41,250.75,1621.0
2022-11-07 10:25:00,251.24,251.26,249.6,249.61,3290.0,251.24,251.26,249.6,249.61,3290.0
2022-11-07 10:30:00,249.78,250.25,249.6,249.97,4521.0,249.78,250.25,249.6,249.97,4521.0
2022-11-07 10:35:00,250.36,250.88,249.51,249.6,2744.0,250.36,250.88,249.51,249.6,2744.0
2022-11-07 10:40:00,249.67,250.65,248.8,250.55,2300.0,249.67,250.65,248.8,250.55,2300.0
2022-11-07 10:45:00,250.35,251.12,249.98,249.98,2200.0,250.35,251.12,249.98,249.98,2200.0
2022-11-07 10:50:00,250.0,251.12,249.69,251.12,1900.0,250.0,251.12,249.69,251.12,1900.0
2022-11-07 10:55:00,250.55,251.43,250.25,251.21,1931.0,250.55,251.43,250.25,251.21,1931.0
2022-11-07 11:00:00,251.1,251.17,250.78,251.13,1199.0,251.1,251.17,250.78,251.13,1199.0
2022-11-07 11:05:00,251.16,251.49,250.68,251.03,4876.0,251.16,251.49,250.68,251.03,4876.0
2022-11-07 11:10:00,250.99,251.0,250.32,250.51,2010.0,250.99,251.0,250.32,250.51,2010.0
2022-11-07 11:15:00,250.72,251.09,250.7,251.08,1655.0,250.72,251.09,250.7,251.08,1655.0
2022-11-07 11:20:00,250.99,251.24,250.99,251.24,725.0,250.99,251.24,250.99,251.24,725.0
2022-11-07 11:25:00,250.97,251.96,250.88,251.96,3567.0,250.97,251.96,250.88,251.96,3567.0
2022-11-07 11:30:00,251.67,253.0,251.65,252.57,4511.0,251.67,253.0,251.65,252.57,4511.0
2022-11-07 11:35:00,252.52,252.52,252.07,252.22,3614.0,252.52,252.52,252.07,252.22,3614.0
2022-11-07 11:40:00,252.19,252.19,251.13,251.31,1822.0,252.19,252.19,251.13,251.31,1822.0
2022-11-07 11:45:00,251.44,251.7,251.37,251.7,990.0,251.44,251.7,251.37,251.7,990.0
2022-11-07 11:50:00,251.74,252.67,251.74,252.67,1444.0,251.74,252.67,251.74,252.67,1444.0
2022-11-07 11:55:00,252.45,252.58,251.42,251.43,3390.0,252.45,252.58,251.42,251.43,3390.0
2022-11-07 12:00:00,251.62,252.64,251.51,252.64,1500.0,251.62,252.64,251.51,252.64,1500.0
2022-11-07 12:05:00,252.23,253.57,252.22,253.29,3344.0,252.23,253.57,252.22,253.29,3344.0
2022-11-07 12:10:00,253.51,254.06,253.51,253.72,5825.0,253.51,254.06,253.51,253.72,5825.0
2022-11-07 12:15:00,253.79,253.89,252.99,253.68,9528.0,253.79,253.89,252.99,253.68,9528.0
2022-11-07 12:20:00,253.58,253.82,253.16,253.16,9003.0,253.58,253.82,253.16,253.16,9003.0
2022-11-07 12:25:00,253.34,253.73,253.12,253.51,5377.0,253.34,253.73,253.12,253.51,5377.0
2022-11-07 12:30:00,253.68,254.15,253.5,253.88,8156.0,253.68,254.15,253.5,253.88,8156.0
2022-11-07 12:35:00,253.78,254.03,253.56,253.63,3422.0,253.78,254.03,253.56,253.63,3422.0
2022-11-07 12:40:00,253.98,254.6,253.79,254.46,3595.0,253.98,254.6,253.79,254.46,3595.0
2022-11-07 12:45:00,254.69,255.0,254.12,254.12,3071.0,254.69,255.0,254.12,254.12,3071.0
2022-11-07 12:50:00,254.11,254.11,253.83,253.83,700.0,254.11,254.11,253.83,253.83,700.0
2022-11-07 12:55:00,253.88,254.49,253.88,254.49,1705.0,253.88,254.49,253.88,254.49,1705.0
2022-11-07 13:00:00,254.63,255.3,254.63,255.14,4633.0,254.63,255.3,254.63,255.14,4633.0
2022-11-07 13:05:00,255.13,255.26,254.92,255.26,1700.0,255.13,255.26,254.92,255.26,1700.0
2022-11-07 13:10:00,255.22,255.34,255.03,255.3,1350.0,255.22,255.34,255.03,255.3,1350.0
2022-11-07 13:15:00,255.57,255.66,255.27,255.55,1764.0,255.57,255.66,255.27,255.55,1764.0
2022-11-07 13:20:00,255.57,255.59,255.18,255.35,1441.0,255.57,255.59,255.18,255.35,1441.0
2022-11-07 13:25:00,255.05,255.18,254.55,255.0,2739.0,255.05,255.18,254.55,255.0,2739.0
2022-11-07 13:30:00,254.8,255.14,254.8,254.99,800.0,254.8,255.14,254.8,254.99,800.0
2022-11-07 13:35:00,254.92,255.11,254.77,254.82,3468.0,254.92,255.11,254.77,254.82,3468.0
2022-11-07 13:40:00,254.57,254.69,254.1,254.69,1545.0,254.57,254.69,254.1,254.69,1545.0
2022-11-07 13:45:00,254.7,255.12,254.62,254.79,2461.0,254.7,255.12,254.62,254.79,2461.0
2022-11-07 13:50:00,254.83,254.91,254.72,254.91,901.0,254.83,254.91,254.72,254.91,901.0
2022-11-07 13:55:00,254.78,254.78,254.33,254.68,1100.0,254.78,254.78,254.33,254.68,1100.0
2022-11-07 14:00:00,254.85,255.01,254.69,254.85,1088.0,254.85,255.01,254.69,254.85,1088.0
2022-11-07 14:05:00,255.02,255.46,254.88,255.46,2309.0,255.02,255.46,254.88,255.46,2309.0
2022-11-07 14:10:00,255.31,256.15,255.31,256.15,5465.0,255.31,256.15,255.31,256.15,5465.0
2022-11-07 14:15:00,256.29,257.0,256.27,257.0,2593.0,256.29,257.0,256.27,257.0,2593.0
2022-11-07 14:20:00,257.11,257.27,256.95,257.27,2100.0,257.11,257.27,256.95,257.27,2100.0
2022-11-07 14:25:00,257.36,258.28,257.22,258.28,5796.0,257.36,258.28,257.22,258.28,5796.0
2022-11-07 14:30:00,258.71,258.79,258.33,258.34,1859.0,258.71,258.79,258.33,258.34,1859.0
2022-11-07 14:35:00,258.73,259.22,258.72,258.8,2992.0,258.73,259.22,258.72,258.8,2992.0
2022-11-07 14:40:00,258.65,258.78,258.28,258.42,3392.0,258.65,258.78,258.28,258.42,3392.0
2022-11-07 14:45:00,258.48,258.56,257.46,257.6,4931.0,258.48,258.56,257.46,257.6,4931.0
2022-11-07 14:50:00,257.63,257.83,256.64,256.65,18651.0,257.63,257.83,256.64,256.65,18651.0
2022-11-07 14:55:00,256.55,256.91,256.19,256.91,2666.0,256.55,256.91,256.19,256.91,2666.0
2022-11-07 15:00:00,256.99,257.88,256.77,257.07,13740.0,256.99,257.88,256.77,257.07,13740.0
2022-11-07 15:05:00,257.1,258.03,257.06,258.01,18711.0,257.1,258.03,257.06,258.01,18711.0
2022-11-07 15:10:00,258.21,258.59,257.76,258.59,4217.0,258.21,258.59,257.76,258.59,4217.0
2022-11-07 15:15:00,259.0,259.5,258.96,259.5,6960.0,259.0,259.5,258.96,259.5,6960.0
2022-11-07 15:20:00,259.35,259.41,258.82,259.23,2750.0,259.35,259.41,258.82,259.23,2750.0
2022-11-07 15:25:00,259.23,259.25,258.93,259.16,5914.0,259.23,259.25,258.93,259.16,5914.0
2022-11-07 15:30:00,259.18,259.97,259.17,259.97,6222.0,259.18,259.97,259.17,259.97,6222.0
2022-11-07 15:35:00,260.14,260.14,259.5,259.75,8566.0,260.14,260.14,259.5,259.75,8566.0
2022-11-07 15:40:00,259.91,260.14,259.47,260.13,11258.0,259.91,260.14,259.47,260.13,11258.0
2022-11-07 15:45:00,260.16,260.3,259.2,259.4,9838.0,260.16,260.3,259.2,259.4,9838.0
2022-11-07 15:50:00,259.41,259.46,258.95,259.0,12270.0,259.41,259.46,258.95,259.0,12270.0
2022-11-07 15:55:00,258.84,259.26,258.45,259.26,36778.0,258.84,259.26,258.45,259.26,36778.0
2022-11-08 09:30:00,262.9,263.89,260.2,260.2,8742.0,262.9,263.89,260.2,260.2,8742.0
2022-11-08 09:35:00,260.5,260.5,255.45,255.46,6695.0,260.5,260.5,255.45,255.46,6695.0
2022-11-08 09:40:00,256.25,256.25,254.62,255.87,1827.0,256.25,256.25,254.62,255.87,1827.0
2022-11-08 09:45:00,254.28,254.83,251.91,253.26,7484.0,254.28,254.83,251.91,253.26,7484.0
2022-11-08 09:50:00,253.63,254.91,252.93,254.2,5093.0,253.63,254.91,252.93,254.2,5093.0
2022-11-08 09:55:00,253.77,254.25,252.14,253.25,2999.0,253.77,254.25,252.14,253.25,2999.0
2022-11-08 10:00:00,253.09,253.43,251.83,251.83,2640.0,253.09,253.43,251.83,251.83,2640.0
2022-11-08 10:05:00,251.55,253.96,251.53,253.31,4247.0,251.55,253.96,251.53,253.31,4247.0
2022-11-08 10:10:00,253.63,253.63,252.56,253.58,1130.0,253.63,253.63,252.56,253.58,1130.0
2022-11-08 10:15:00,253.14,254.81,252.93,254.81,1145.0,253.14,254.81,252.93,254.81,1145.0
2022-11-08 10:20:00,254.81,254.81,254.02,254.61,1105.0,254.81,254.81,254.02,254.61,1105.0
2022-11-08 10:25:00,254.96,255.88,254.11,255.88,7902.0,254.96,255.88,254.11,255.88,7902.0
2022-11-08 10:30:00,254.8,256.27,254.8,255.78,6185.0,254.8,256.27,254.8,255.78,6185.0
2022-11-08 10:35:00,256.04,256.04,255.13,255.83,800.0,256.04,256.04,255.13,255.83,800.0
2022-11-08 10:40:00,255.58,256.29,255.58,256.06,1681.0,255.58,256.29,255.58,256.06,1681.0
2022-11-08 10:45:00,256.0,257.03,256.0,257.03,12164.0,256.0,257.03,256.0,257.03,12164.0
2022-11-08 10:50:00,257.46,258.47,257.41,257.43,7941.0,257.46,258.47,257.41,257.43,7941.0
2022-11-08 10:55:00,257.65,257.98,257.09,257.09,1302.0,257.65,257.98,257.09,257.09,1302.0
2022-11-08 11:00:00,257.17,257.8,257.17,257.76,2201.0,257.17,257.8,257.17,257.76,2201.0
2022-11-08 11:05:00,257.88,260.33,257.88,260.33,20251.0,257.88,260.33,257.88,260.33,20251.0
2022-11-08 11:10:00,260.33,261.0,259.78,260.31,16913.0,260.33,261.0,259.78,260.31,16913.0
2022-11-08 11:15:00,260.68,261.65,260.62,261.18,17647.0,260.68,261.65,260.62,261.18,17647.0
2022-11-08 11:20:00,261.53,264.58,261.52,263.7,8752.0,261.53,264.58,261.52,263.7,8752.0
2022-11-08 11:25:00,264.14,264.77,263.68,264.09,17447.0,264.14,264.77,263.68,264.09,17447.0
2022-11-08 11:30:00,264.09,265.0,263.48,264.48,16996.0,264.09,265.0,263.48,264.48,16996.0
2022-11-08 11:35:00,264.58,265.31,264.4,264.5,5957.0,264.58,265.31,264.4,264.5,5957.0
2022-11-08 11:40:00,264.5,264.98,264.35,264.78,2196.0,264.5,264.98,264.35,264.78,2196.0
2022-11-08 11:45:00,265.01,265.01,264.0,264.51,1055.0,265.01,265.01,264.0,264.51,1055.0
2022-11-08 11:50:00,263.9,265.06,263.9,264.95,4361.0,263.9,265.06,263.9,264.95,4361.0
2022-11-08 11:55:00,265.01,265.37,264.36,264.64,7963.0,265.01,265.37,264.36,264.64,7963.0
2022-11-08 12:00:00,264.8,265.23,264.62,264.62,3534.0,264.8,265.23,264.62,264.62,3534.0
2022-11-08 12:05:00,264.54,265.1,264.35,265.1,1802.0,264.54,265.1,264.35,265.1,1802.0
2022-11-08 12:10:00,265.22,265.49,264.99,264.99,3997.0,265.22,265.49,264.99,264.99,3997.0
2022-11-08 12:15:00,264.69,264.8,263.01,263.01,1317.0,264.69,264.8,263.01,263.01,1317.0
2022-11-08 12:20:00,263.02,263.49,262.49,263.46,1300.0,263.02,263.49,262.49,263.46,1300.0
2022-11-08 12:25:00,263.24,264.02,263.14,264.02,1408.0,263.24,264.02,263.14,264.02,1408.0
2022-11-08 12:30:00,264.02,264.02,263.33,263.62,5298.0,264.02,264.02,263.33,263.62,5298.0
2022-11-08 12:35:00,263.48,264.02,263.38,264.02,2100.0,263.48,264.02,263.38,264.02,2100.0
2022-11-08 12:40:00,264.1,264.92,263.81,264.78,2169.0,264.1,264.92,263.81,264.78,2169.0
2022-11-08 12:45:00,264.49,264.55,263.87,263.87,2442.0,264.49,264.55,263.87,263.87,2442.0
2022-11-08 12:50:00,264.03,264.03,263.3,263.52,2456.0,264.03,264.03,263.3,263.52,2456.0
2022-11-08 12:55:00,263.47,264.16,263.39,263.39,2374.0,263.47,264.16,263.39,263.39,2374.0
2022-11-08 13:00:00,263.4,264.04,263.4,263.81,3729.0,263.4,264.04,263.4,263.81,3729.0
2022-11-08 13:05:00,263.34,263.53,263.03,263.18,2428.0,263.34,263.53,263.03,263.18,2428.0
2022-11-08 13:10:00,262.87,262.87,262.36,262.55,800.0,262.87,262.87,262.36,262.55,800.0
2022-11-08 13:15:00,262.12,262.45,261.51,261.68,2600.0,262.12,262.45,261.51,261.68,2600.0
2022-11-08 13:20:00,261.52,262.14,260.53,260.53,10201.0,261.52,262.14,260.53,260.53,10201.0
2022-11-08 13:25:00,260.76,260.86,259.07,259.42,2435.0,260.76,260.86,259.07,259.42,2435.0
2022-11-08 13:30:00,258.75,258.83,257.89,258.69,2200.0,258.75,258.83,257.89,258.69,2200.0
2022-11-08 13:35:00,259.28,259.64,258.97,259.64,2609.0,259.28,259.64,258.97,259.64,2609.0
2022-11-08 13:40:00,259.93,259.93,258.73,259.0,3128.0,259.93,259.93,258.73,259.0,3128.0
2022-11-08 13:45:00,258.77,258.89,258.66,258.66,917.0,258.77,258.89,258.66,258.66,917.0
2022-11-08 13:50:00,258.79,258.84,257.59,258.09,4462.0,258.79,258.84,257.59,258.09,4462.0
2022-11-08 13:55:00,257.78,258.17,257.28,257.66,3052.0,257.78,258.17,257.28,257.66,3052.0
2022-11-08 14:00:00,257.86,258.17,257.14,257.14,3896.0,257.86,258.17,257.14,257.14,3896.0
2022-11-08 14:05:00,257.24,257.51,256.84,257.02,1636.0,257.24,257.51,256.84,257.02,1636.0
2022-11-08 14:10:00,256.66,257.14,256.25,257.13,1651.0,256.66,257.14,256.25,257.13,1651.0
2022-11-08 14:15:00,256.87,257.51,256.37,256.37,2606.0,256.87,257.51,256.37,256.37,2606.0
2022-11-08 14:20:00,256.37,256.37,253.85,253.85,5674.0,256.37,256.37,253.85,253.85,5674.0
2022-11-08 14:25:00,254.26,254.43,252.61,252.61,4915.0,254.26,254.43,252.61,252.61,4915.0
2022-11-08 14:30:00,252.5,252.85,251.8,252.74,3195.0,252.5,252.85,251.8,252.74,3195.0
2022-11-08 14:35:00,252.87,253.91,252.85,253.8,3164.0,252.87,253.91,252.85,253.8,3164.0
2022-11-08 14:40:00,253.99,254.69,253.73,254.21,4492.0,253.99,254.69,253.73,254.21,4492.0
2022-11-08 14:45:00,253.98,254.73,253.98,254.73,1626.0,253.98,254.73,253.98,254.73,1626.0
2022-11-08 14:50:00,254.65,254.65,254.27,254.62,1900.0,254.65,254.65,254.27,254.62,1900.0
2022-11-08 14:55:00,254.34,254.68,254.16,254.28,3032.0,254.34,254.68,254.16,254.28,3032.0
2022-11-08 15:00:00,254.07,255.85,254.07,255.34,3145.0,254.07,255.85,254.07,255.34,3145.0
2022-11-08 15:05:00,255.47,256.16,254.96,255.61,3539.0,255.47,256.16,254.96,255.61,3539.0
2022-11-08 15:10:00,255.54,256.49,255.54,256.28,2400.0,255.54,256.49,255.54,256.28,2400.0
2022-11-08 15:15:00,256.26,256.7,256.0,256.45,2425.0,256.26,256.7,256.0,256.45,2425.0
2022-11-08 15:20:00,256.62,257.09,256.26,257.03,5433.0,256.62,257.09,256.26,257.03,5433.0
2022-11-08 15:25:00,256.75,257.63,256.58,257.63,4837.0,256.75,257.63,256.58,257.63,4837.0
2022-11-08 15:30:00,257.66,258.77,257.66,258.76,4102.0,257.66,258.77,257.66,258.76,4102.0
2022-11-08 15:35:00,258.54,259.0,258.01,258.03,7230.0,258.54,259.0,258.01,258.03,7230.0
2022-11-08 15:40:00,258.1,258.31,257.57,257.7,3233.0,258.1,258.31,257.57,257.7,3233.0
2022-11-08 15:45:00,257.81,259.16,257.8,258.81,7593.0,257.81,259.16,257.8,258.81,7593.0
2022-11-08 15:50:00,259.07,259.07,257.99,258.0,13795.0,259.07,259.07,257.99,258.0,13795.0
2022-11-08 15:55:00,257.96,258.2,257.39,257.9,27879.0,257.96,258.2,257.39,257.9,27879.0
2022-11-09 09:30:00,253.65,254.38,252.3,252.41,4801.0,253.65,254.38,252.3,252.41,4801.0
2022-11-09 09:35:00,251.81,252.65,251.62,252.36,2400.0,251.81,252.65,251.62,252.36,2400.0
2022-11-09 09:40:00,252.39,253.91,251.72,252.64,4241.0,252.39,253.91,251.72,252.64,4241.0
2022-11-09 09:45:00,253.54,254.02,251.54,251.54,6109.0,253.54,254.02,251.54,251.54,6109.0
2022-11-09 09:50:00,250.84,251.37,249.55,250.2,13263.0,250.84,251.37,249.55,250.2,13263.0
2022-11-09 09:55:00,250.96,251.17,248.34,249.9,4084.0,250.96,251.17,248.34,249.9,4084.0
2022-11-09 10:00:00,249.9,251.81,249.46,251.81,1600.0,249.9,251.81,249.46,251.81,1600.0
2022-11-09 10:05:00,251.81,254.04,251.81,253.75,1281.0,251.81,254.04,251.81,253.75,1281.0
2022-11-09 10:10:00,253.36,253.72,252.58,253.72,4968.0,253.36,253.72,252.58,253.72,4968.0
2022-11-09 10:15:00,254.55,254.57,253.48,254.22,1000.0,254.55,254.57,253.48,254.22,1000.0
2022-11-09 10:20:00,255.0,255.0,254.06,254.48,1225.0,255.0,255.0,254.06,254.48,1225.0
2022-11-09 10:25:00,254.71,254.71,253.98,253.98,600.0,254.71,254.71,253.98,253.98,600.0
2022-11-09 10:30:00,254.37,256.08,254.37,256.08,22221.0,254.37,256.08,254.37,256.08,22221.0
2022-11-09 10:35:00,256.36,256.81,256.03,256.06,4855.0,256.36,256.81,256.03,256.06,4855.0
2022-11-09 10:40:00,256.23,257.14,255.7,257.11,17179.0,256.23,257.14,255.7,257.11,17179.0
2022-11-09 10:45:00,257.12,258.05,257.12,257.69,4007.0,257.12,258.05,257.12,257.69,4007.0
2022-11-09 10:50:00,257.71,257.72,257.26,257.26,604.0,257.71,257.72,257.26,257.26,604.0
2022-11-09 10:55:00,256.76,256.84,254.83,255.33,3212.0,256.76,256.84,254.83,255.33,3212.0
2022-11-09 11:00:00,255.75,255.98,254.94,255.32,4098.0,255.75,255.98,254.94,255.32,4098.0
2022-11-09 11:05:00,255.73,256.56,255.16,256.56,1000.0,255.73,256.56,255.16,256.56,1000.0
2022-11-09 11:10:00,256.36,256.9,256.35,256.9,500.0,256.36,256.9,256.35,256.9,500.0
2022-11-09 11:15:00,256.6,256.76,256.43,256.69,705.0,256.6,256.76,256.43,256.69,705.0
2022-11-09 11:20:00,256.68,256.68,255.33,255.55,646.0,256.68,256.68,255.33,255.55,646.0
2022-11-09 11:25:00,256.16,256.19,255.59,255.59,887.0,256.16,256.19,255.59,255.59,887.0
2022-11-09 11:30:00,255.46,255.77,255.16,255.56,3662.0,255.46,255.77,255.16,255.56,3662.0
2022-11-09 11:35:00,256.38,256.69,256.38,256.69,805.0,256.38,256.69,256.38,256.69,805.0
2022-11-09 11:40:00,256.89,258.14,256.89,258.14,1200.0,256.89,258.14,256.89,258.14,1200.0
2022-11-09 11:45:00,258.09,258.34,258.0,258.34,1000.0,258.09,258.34,258.0,258.34,1000.0
2022-11-09 11:50:00,258.37,258.97,258.36,258.45,1115.0,258.37,258.97,258.36,258.45,1115.0
2022-11-09 11:55:00,259.19,259.19,257.69,257.98,1292.0,259.19,259.19,257.69,257.98,1292.0
2022-11-09 12:00:00,257.74,257.74,257.25,257.52,1312.0,257.74,257.74,257.25,257.52,1312.0
2022-11-09 12:05:00,257.42,257.77,256.73,257.55,1600.0,257.42,257.77,256.73,257.55,1600.0
2022-11-09 12:10:00,257.34,257.37,256.8,257.03,1627.0,257.34,257.37,256.8,257.03,1627.0
2022-11-09 12:15:00,256.79,256.83,256.44,256.54,700.0,256.79,256.83,256.44,256.54,700.0
2022-11-09 12:20:00,256.27,256.96,256.16,256.25,3324.0,256.27,256.96,256.16,256.25,3324.0
2022-11-09 12:25:00,256.08,256.41,255.26,256.12,5569.0,256.08,256.41,255.26,256.12,5569.0
2022-11-09 12:30:00,256.31,256.31,256.31,256.31,100.0,256.31,256.31,256.31,256.31,100.0
2022-11-09 12:35:00,256.41,256.98,256.12,256.33,3300.0,256.41,256.98,256.12,256.33,3300.0
2022-11-09 12:40:00,256.26,256.53,255.44,255.68,3297.0,256.26,256.53,255.44,255.68,3297.0
2022-11-09 12:45:00,255.48,255.6,255.48,255.6,1100.0,255.48,255.6,255.48,255.6,1100.0
2022-11-09 12:50:00,255.49,256.35,255.48,256.24,2215.0,255.49,256.35,255.48,256.24,2215.0
2022-11-09 12:55:00,256.08,256.9,256.08,256.9,1374.0,256.08,256.9,256.08,256.9,1374.0
2022-11-09 13:00:00,256.62,257.18,255.92,255.95,4026.0,256.62,257.18,255.92,255.95,4026.0
2022-11-09 13:05:00,255.95,256.06,255.57,256.0,3242.0,255.95,256.06,255.57,256.0,3242.0
2022-11-09 13:10:00,256.53,256.53,255.74,256.43,1112.0,256.53,256.53,255.74,256.43,1112.0
2022-11-09 13:15:00,255.72,256.16,255.7,255.7,2700.0,255.72,256.16,255.7,255.7,2700.0
2022-11-09 13:20:00,256.17,256.17,255.62,255.94,1801.0,256.17,256.17,255.62,255.94,1801.0
2022-11-09 13:25:00,255.7,256.71,255.69,255.79,3931.0,255.7,256.71,255.69,255.79,3931.0
2022-11-09 13:30:00,255.86,256.16,255.48,255.49,12655.0,255.86,256.16,255.48,255.49,12655.0
2022-11-09 13:35:00,254.78,254.89,253.37,253.37,2448.0,254.78,254.89,253.37,253.37,2448.0
2022-11-09 13:40:00,253.34,253.99,253.28,253.38,4643.0,253.34,253.99,253.28,253.38,4643.0
2022-11-09 13:45:00,252.77,252.77,252.23,252.24,1300.0,252.77,252.77,252.23,252.24,1300.0
2022-11-09 13:50:00,252.57,252.61,252.07,252.07,1000.0,252.57,252.61,252.07,252.07,1000.0
2022-11-09 13:55:00,251.92,252.01,251.26,251.93,1721.0,251.92,252.01,251.26,251.93,1721.0
2022-11-09 14:00:00,252.35,252.92,252.3,252.92,700.0,252.35,252.92,252.3,252.92,700.0
2022-11-09 14:05:00,253.12,253.88,253.12,253.56,1905.0,253.12,253.88,253.12,253.56,1905.0
2022-11-09 14:10:00,253.69,254.1,253.48,254.07,2200.0,253.69,254.1,253.48,254.07,2200.0
2022-11-09 14:15:00,254.14,254.33,253.36,253.93,1503.0,254.14,254.33,253.36,253.93,1503.0
2022-11-09 14:20:00,253.49,254.68,253.31,254.68,3046.0,253.49,254.68,253.31,254.68,3046.0
2022-11-09 14:25:00,254.91,255.26,254.5,254.5,400.0,254.91,255.26,254.5,254.5,400.0
2022-11-09 14:30:00,254.42,254.55,253.83,253.83,2984.0,254.42,254.55,253.83,253.83,2984.0
2022-11-09 14:35:00,254.07,254.34,253.53,253.73,2670.0,254.07,254.34,253.53,253.73,2670.0
2022-11-09 14:40:00,253.94,254.82,253.93,254.19,5598.0,253.94,254.82,253.93,254.19,5598.0
2022-11-09 14:45:00,254.37,254.38,253.56,253.98,1800.0,254.37,254.38,253.56,253.98,1800.0
2022-11-09 14:50:00,254.02,254.02,253.59,253.78,906.0,254.02,254.02,253.59,253.78,906.0
2022-11-09 14:55:00,253.87,254.39,253.56,254.13,2769.0,253.87,254.39,253.56,254.13,2769.0
2022-11-09 15:00:00,254.5,255.13,254.5,255.0,7344.0,254.5,255.13,254.5,255.0,7344.0
2022-11-09 15:05:00,255.2,255.75,255.15,255.43,10860.0,255.2,255.75,255.15,255.43,10860.0
2022-11-09 15:10:00,255.42,255.51,255.04,255.5,6700.0,255.42,255.51,255.04,255.5,6700.0
2022-11-09 15:15:00,255.33,256.33,255.28,256.32,11302.0,255.33,256.33,255.28,256.32,11302.0
2022-11-09 15:20:00,256.32,256.32,255.62,255.69,5216.0,256.32,256.32,255.62,255.69,5216.0
2022-11-09 15:25:00,255.7,255.96,255.52,255.56,4807.0,255.7,255.96,255.52,255.56,4807.0
2022-11-09 15:30:00,255.42,255.44,254.64,255.3,3991.0,255.42,255.44,254.64,255.3,3991.0
2022-11-09 15:35:00,255.14,255.37,255.13,255.22,2614.0,255.14,255.37,255.13,255.22,2614.0
2022-11-09 15:40:00,255.12,255.12,254.17,254.17,4779.0,255.12,255.12,254.17,254.17,4779.0
2022-11-09 15:45:00,254.01,254.16,253.17,253.17,6393.0,254.01,254.16,253.17,253.17,6393.0
2022-11-09 15:50:00,253.32,253.82,252.7,252.7,14845.0,253.32,253.82,252.7,252.7,14845.0
2022-11-09 15:55:00,252.77,254.02,252.66,253.84,38628.0,252.77,254.02,252.66,253.84,38628.0
2022-11-10 09:30:00,271.72,273.76,271.71,273.75,2503.0,271.72,273.76,271.71,273.75,2503.0
2022-11-10 09:35:00,273.15,278.85,270.46,276.12,83921.0,273.15,278.85,270.46,276.12,83921.0
2022-11-10 09:40:00,277.0,278.5,270.01,272.4,50307.0,277.0,278.5,270.01,272.4,50307.0
2022-11-10 09:45:00,272.3,274.17,270.19,272.84,47946.0,272.3,274.17,270.19,272.84,47946.0
2022-11-10 09:50:00,273.62,276.17,273.22,275.29,11726.0,273.62,276.17,273.22,275.29,11726.0
2022-11-10 09:55:00,275.53,276.08,272.83,274.03,37864.0,275.53,276.08,272.83,274.03,37864.0
2022-11-10 10:00:00,274.84,277.47,274.2,275.46,41948.0,274.84,277.47,274.2,275.46,41948.0
2022-11-10 10:05:00,275.32,276.31,274.44,274.47,32374.0,275.32,276.31,274.44,274.47,32374.0
2022-11-10 10:10:00,274.9,275.1,271.9,272.53,31475.0,274.9,275.1,271.9,272.53,31475.0
2022-11-10 10:15:00,272.53,274.14,272.53,274.14,8819.0,272.53,274.14,272.53,274.14,8819.0
2022-11-10 10:20:00,273.9,276.3,273.56,275.19,45204.0,273.9,276.3,273.56,275.19,45204.0
2022-11-10 10:25:00,274.82,276.08,274.64,275.06,11115.0,274.82,276.08,274.64,275.06,11115.0
2022-11-10 10:30:00,274.99,275.79,273.63,274.75,15634.0,274.99,275.79,273.63,274.75,15634.0
2022-11-10 10:35:00,274.72,275.01,271.09,271.09,7927.0,274.72,275.01,271.09,271.09,7927.0
2022-11-10 10:40:00,270.4,273.48,270.4,273.08,3114.0,270.4,273.48,270.4,273.08,3114.0
2022-11-10 10:45:00,272.71,273.92,271.74,272.0,17640.0,272.71,273.92,271.74,272.0,17640.0
2022-11-10 10:50:00,271.9,272.03,271.31,271.66,11021.0,271.9,272.03,271.31,271.66,11021.0
2022-11-10 10:55:00,271.61,272.33,270.81,272.33,13877.0,271.61,272.33,270.81,272.33,13877.0
2022-11-10 11:00:00,272.28,275.08,271.66,272.0,16244.0,272.28,275.08,271.66,272.0,16244.0
2022-11-10 11:05:00,272.53,273.7,272.18,273.42,8927.0,272.53,273.7,272.18,273.42,8927.0
2022-11-10 11:10:00,273.23,274.23,272.33,273.96,5234.0,273.23,274.23,272.33,273.96,5234.0
2022-11-10 11:15:00,274.0,274.03,272.33,273.51,4921.0,274.0,274.03,272.33,273.51,4921.0
2022-11-10 11:20:00,273.64,274.52,272.57,272.72,11576.0,273.64,274.52,272.57,272.72,11576.0
2022-11-10 11:25:00,272.73,274.32,272.72,274.09,6283.0,272.73,274.32,272.72,274.09,6283.0
2022-11-10 11:30:00,274.05,274.46,273.17,274.32,5500.0,274.05,274.46,273.17,274.32,5500.0
2022-11-10 11:35:00,274.09,276.44,273.97,276.03,21549.0,274.09,276.44,273.97,276.03,21549.0
2022-11-10 11:40:00,276.03,276.33,275.46,275.55,6060.0,276.03,276.33,275.46,275.55,6060.0
2022-11-10 11:45:00,275.8,276.5,274.94,276.5,8607.0,275.8,276.5,274.94,276.5,8607.0
2022-11-10 11:50:00,276.5,278.15,276.5,277.46,17268.0,276.5,278.15,276.5,277.46,17268.0
2022-11-10 11:55:00,277.03,278.67,277.03,278.67,4392.0,277.03,278.67,277.03,278.67,4392.0
2022-11-10 12:00:00,278.34,279.17,277.95,278.95,5621.0,278.34,279.17,277.95,278.95,5621.0
2022-11-10 12:05:00,278.78,278.8,276.97,277.88,7651.0,278.78,278.8,276.97,277.88,7651.0
2022-11-10 12:10:00,277.29,277.71,276.64,276.9,7787.0,277.29,277.71,276.64,276.9,7787.0
2022-11-10 12:15:00,277.0,277.27,276.75,276.75,3901.0,277.0,277.27,276.75,276.75,3901.0
2022-11-10 12:20:00,276.81,277.4,276.61,277.4,1420.0,276.81,277.4,276.61,277.4,1420.0
2022-11-10 12:25:00,277.65,279.04,277.27,278.06,18709.0,277.65,279.04,277.27,278.06,18709.0
2022-11-10 12:30:00,277.43,277.96,277.07,277.5,10665.0,277.43,277.96,277.07,277.5,10665.0
2022-11-10 12:35:00,277.48,277.87,274.57,274.78,5668.0,277.48,277.87,274.57,274.78,5668.0
2022-11-10 12:40:00,275.09,276.87,274.87,276.87,2700.0,275.09,276.87,274.87,276.87,2700.0
2022-11-10 12:45:00,276.5,276.8,275.49,275.81,4482.0,276.5,276.8,275.49,275.81,4482.0
2022-11-10 12:50:00,275.66,276.0,274.24,274.42,3995.0,275.66,276.0,274.24,274.42,3995.0
2022-11-10 12:55:00,274.51,274.52,273.25,273.79,12104.0,274.51,274.52,273.25,273.79,12104.0
2022-11-10 13:00:00,274.11,275.06,273.61,274.37,4089.0,274.11,275.06,273.61,274.37,4089.0
2022-11-10 13:05:00,274.48,275.54,274.47,275.54,1500.0,274.48,275.54,274.47,275.54,1500.0
2022-11-10 13:10:00,275.75,276.48,275.61,276.48,1953.0,275.75,276.48,275.61,276.48,1953.0
2022-11-10 13:15:00,276.21,276.65,275.54,275.54,1600.0,276.21,276.65,275.54,275.54,1600.0
2022-11-10 13:20:00,276.18,276.73,275.79,276.06,3006.0,276.18,276.73,275.79,276.06,3006.0
2022-11-10 13:25:00,276.07,276.78,276.07,276.78,1940.0,276.07,276.78,276.07,276.78,1940.0
2022-11-10 13:30:00,276.45,276.46,275.11,275.18,2990.0,276.45,276.46,275.11,275.18,2990.0
2022-11-10 13:35:00,275.26,276.41,275.26,276.0,2155.0,275.26,276.41,275.26,276.0,2155.0
2022-11-10 13:40:00,276.25,276.84,275.65,276.82,4407.0,276.25,276.84,275.65,276.82,4407.0
2022-11-10 13:45:00,276.26,276.98,276.26,276.6,1410.0,276.26,276.98,276.26,276.6,1410.0
2022-11-10 13:50:00,276.77,277.0,276.13,276.99,5107.0,276.77,277.0,276.13,276.99,5107.0
2022-11-10 13:55:00,276.79,277.22,276.24,276.28,5687.0,276.79,277.22,276.24,276.28,5687.0
2022-11-10 14:00:00,276.16,277.09,276.16,277.09,3892.0,276.16,277.09,276.16,277.09,3892.0
2022-11-10 14:05:00,276.75,277.51,276.53,277.28,3663.0,276.75,277.51,276.53,277.28,3663.0
2022-11-10 14:10:00,277.56,277.65,277.17,277.65,1048.0,277.56,277.65,277.17,277.65,1048.0
2022-11-10 14:15:00,277.59,277.69,276.88,276.88,4606.0,277.59,277.69,276.88,276.88,4606.0
2022-11-10 14:20:00,276.68,277.12,276.22,277.12,2601.0,276.68,277.12,276.22,277.12,2601.0
2022-11-10 14:25:00,277.24,277.68,277.12,277.63,2400.0,277.24,277.68,277.12,277.63,2400.0
2022-11-10 14:30:00,277.36,277.94,276.97,277.94,5140.0,277.36,277.94,276.97,277.94,5140.0
2022-11-10 14:35:00,277.77,278.28,277.5,278.21,3967.0,277.77,278.28,277.5,278.21,3967.0
2022-11-10 14:40:00,278.28,278.47,277.92,278.02,6229.0,278.28,278.47,277.92,278.02,6229.0
2022-11-10 14:45:00,278.35,279.48,278.35,278.91,11097.0,278.35,279.48,278.35,278.91,11097.0
2022-11-10 14:50:00,278.56,279.48,278.56,279.27,2601.0,278.56,279.48,278.56,279.27,2601.0
2022-11-10 14:55:00,279.27,279.27,278.57,279.02,4724.0,279.27,279.27,278.57,279.02,4724.0
2022-11-10 15:00:00,278.97,279.03,278.03,278.17,4136.0,278.97,279.03,278.03,278.17,4136.0
2022-11-10 15:05:00,278.17,278.65,278.1,278.38,9254.0,278.17,278.65,278.1,278.38,9254.0
2022-11-10 15:10:00,278.56,279.86,278.49,279.75,6178.0,278.56,279.86,278.49,279.75,6178.0
2022-11-10 15:15:00,279.76,279.92,279.4,279.62,7581.0,279.76,279.92,279.4,279.62,7581.0
2022-11-10 15:20:00,279.62,280.36,279.09,280.19,15604.0,279.62,280.36,279.09,280.19,15604.0
2022-11-10 15:25:00,280.19,280.8,279.95,280.78,16922.0,280.19,280.8,279.95,280.78,16922.0
2022-11-10 15:30:00,280.73,281.68,280.43,281.01,21845.0,280.73,281.68,280.43,281.01,21845.0
2022-11-10 15:35:00,281.06,281.47,280.0,281.2,10352.0,281.06,281.47,280.0,281.2,10352.0
2022-11-10 15:40:00,280.98,281.54,280.82,281.25,11521.0,280.98,281.54,280.82,281.25,11521.0
2022-11-10 15:45:00,281.07,281.79,280.86,281.61,14896.0,281.07,281.79,280.86,281.61,14896.0
2022-11-10 15:50:00,281.81,282.56,281.66,282.55,22652.0,281.81,282.56,281.66,282.55,22652.0
2022-11-10 15:55:00,282.55,282.56,281.16,282.56,49996.0,282.55,282.56,281.16,282.56,49996.0
2022-11-11 09:30:00,283.43,286.33,282.63,286.33,8391.0,283.43,286.33,282.63,286.33,8391.0
2022-11-11 09:35:00,285.65,286.24,282.12,284.17,7548.0,285.65,286.24,282.12,284.17,7548.0
2022-11-11 09:40:00,284.53,286.56,284.27,285.95,2788.0,284.53,286.56,284.27,285.95,2788.0
2022-11-11 09:45:00,286.0,287.53,285.75,287.26,2235.0,286.0,287.53,285.75,287.26,2235.0
2022-11-11 09:50:00,287.8,288.46,286.52,288.4,6702.0,287.8,288.46,286.52,288.4,6702.0
2022-11-11 09:55:00,288.76,289.99,287.33,288.99,12488.0,288.76,289.99,287.33,288.99,12488.0
2022-11-11 10:00:00,288.13,288.13,284.49,284.49,6071.0,288.13,288.13,284.49,284.49,6071.0
2022-11-11 10:05:00,285.31,286.86,284.84,285.96,7021.0,285.31,286.86,284.84,285.96,7021.0
2022-11-11 10:10:00,287.3,288.7,287.08,288.7,1000.0,287.3,288.7,287.08,288.7,1000.0
2022-11-11 10:15:00,289.0,289.5,288.02,289.07,13449.0,289.0,289.5,288.02,289.07,13449.0
2022-11-11 10:20:00,288.94,290.0,288.73,290.0,7988.0,288.94,290.0,288.73,290.0,7988.0
2022-11-11 10:25:00,289.22,289.8,288.91,289.66,1986.0,289.22,289.8,288.91,289.66,1986.0
2022-11-11 10:30:00,289.83,290.0,287.92,289.19,8600.0,289.83,290.0,287.92,289.19,8600.0
2022-11-11 10:35:00,289.31,290.17,288.04,290.17,2695.0,289.31,290.17,288.04,290.17,2695.0
2022-11-11 10:40:00,289.96,290.34,289.82,290.06,2110.0,289.96,290.34,289.82,290.06,2110.0
2022-11-11 10:45:00,290.11,291.66,289.83,291.52,4776.0,290.11,291.66,289.83,291.52,4776.0
2022-11-11 10:50:00,291.84,291.89,290.84,291.28,3908.0,291.84,291.89,290.84,291.28,3908.0
2022-11-11 10:55:00,290.61,291.32,289.95,291.3,3265.0,290.61,291.32,289.95,291.3,3265.0
2022-11-11 11:00:00,291.5,291.61,290.74,290.74,3557.0,291.5,291.61,290.74,290.74,3557.0
2022-11-11 11:05:00,290.64,291.54,290.3,290.32,4430.0,290.64,291.54,290.3,290.32,4430.0
2022-11-11 11:10:00,289.74,290.43,289.19,290.19,3243.0,289.74,290.43,289.19,290.19,3243.0
2022-11-11 11:15:00,289.46,290.62,289.09,290.29,3125.0,289.46,290.62,289.09,290.29,3125.0
2022-11-11 11:20:00,290.96,290.96,289.03,289.81,2509.0,290.96,290.96,289.03,289.81,2509.0
2022-11-11 11:25:00,289.5,289.5,288.51,289.0,900.0,289.5,289.5,288.51,289.0,900.0
2022-11-11 11:30:00,288.3,288.69,287.26,287.26,5189.0,288.3,288.69,287.26,287.26,5189.0
2022-11-11 11:35:00,286.71,288.12,286.39,287.52,5601.0,286.71,288.12,286.39,287.52,5601.0
2022-11-11 11:40:00,287.51,289.14,287.51,289.14,14556.0,287.51,289.14,287.51,289.14,14556.0
2022-11-11 11:45:00,288.71,288.9,288.09,288.86,13488.0,288.71,288.9,288.09,288.86,13488.0
2022-11-11 11:50:00,289.03,290.38,289.03,289.96,1354.0,289.03,290.38,289.03,289.96,1354.0
2022-11-11 11:55:00,290.44,290.44,289.36,289.42,4593.0,290.44,290.44,289.36,289.42,4593.0
2022-11-11 12:00:00,288.98,289.38,288.98,289.38,500.0,288.98,289.38,288.98,289.38,500.0
2022-11-11 12:05:00,290.0,290.0,288.82,289.15,7475.0,290.0,290.0,288.82,289.15,7475.0
2022-11-11 12:10:00,289.06,290.4,288.76,289.33,3100.0,289.06,290.4,288.76,289.33,3100.0
2022-11-11 12:15:00,289.89,290.82,289.61,290.36,11343.0,289.89,290.82,289.61,290.36,11343.0
2022-11-11 12:20:00,290.45,290.45,289.74,289.99,5310.0,290.45,290.45,289.74,289.99,5310.0
2022-11-11 12:25:00,290.27,292.0,290.27,291.93,3171.0,290.27,292.0,290.27,291.93,3171.0
2022-11-11 12:30:00,292.07,292.14,291.19,291.19,3450.0,292.07,292.14,291.19,291.19,3450.0
2022-11-11 12:35:00,291.0,291.68,291.0,291.54,1000.0,291.0,291.68,291.0,291.54,1000.0
2022-11-11 12:40:00,291.4,291.48,291.07,291.48,575.0,291.4,291.48,291.07,291.48,575.0
2022-11-11 12:45:00,291.59,291.75,290.79,290.79,3869.0,291.59,291.75,290.79,290.79,3869.0
2022-11-11 12:50:00,290.79,291.6,290.79,291.3,3741.0,290.79,291.6,290.79,291.3,3741.0
2022-11-11 12:55:00,291.37,292.0,291.37,291.96,3043.0,291.37,292.0,291.37,291.96,3043.0
2022-11-11 13:00:00,292.0,292.82,291.89,292.14,6785.0,292.0,292.82,291.89,292.14,6785.0
2022-11-11 13:05:00,292.34,292.71,292.03,292.5,5352.0,292.34,292.71,292.03,292.5,5352.0
2022-11-11 13:10:00,292.18,292.5,291.71,291.71,2469.0,292.18,292.5,291.71,291.71,2469.0
2022-11-11 13:15:00,292.5,292.5,292.24,292.25,500.0,292.5,292.5,292.24,292.25,500.0
2022-11-11 13:20:00,291.95,292.5,291.76,292.5,2005.0,291.95,292.5,291.76,292.5,2005.0
2022-11-11 13:25:00,292.48,292.7,292.26,292.7,1923.0,292.48,292.7,292.26,292.7,1923.0
2022-11-11 13:30:00,292.76,293.7,292.76,293.65,1784.0,292.76,293.7,292.76,293.65,1784.0
2022-11-11 13:35:00,293.62,293.8,292.8,293.1,3476.0,293.62,293.8,292.8,293.1,3476.0
2022-11-11 13:40:00,292.96,292.96,292.49,292.8,2444.0,292.96,292.96,292.49,292.8,2444.0
2022-11-11 13:45:00,292.75,292.79,292.34,292.79,802.0,292.75,292.79,292.34,292.79,802.0
2022-11-11 13:50:00,293.0,293.47,292.92,293.47,3471.0,293.0,293.47,292.92,293.47,3471.0
2022-11-11 13:55:00,293.26,293.89,293.26,293.89,648.0,293.26,293.89,293.26,293.89,648.0
2022-11-11 14:00:00,293.75,293.92,293.01,293.52,2518.0,293.75,293.92,293.01,293.52,2518.0
2022-11-11 14:05:00,293.85,294.2,293.44,293.8,5375.0,293.85,294.2,293.44,293.8,5375.0
2022-11-11 14:10:00,293.8,294.18,293.42,293.42,5711.0,293.8,294.18,293.42,293.42,5711.0
2022-11-11 14:15:00,293.43,294.0,293.07,293.39,1819.0,293.43,294.0,293.07,293.39,1819.0
2022-11-11 14:20:00,293.12,294.62,293.12,294.6,2761.0,293.12,294.62,293.12,294.6,2761.0
2022-11-11 14:25:00,294.64,296.52,294.48,296.5,4162.0,294.64,296.52,294.48,296.5,4162.0
2022-11-11 14:30:00,296.58,297.57,296.45,297.57,2800.0,296.58,297.57,296.45,297.57,2800.0
2022-11-11 14:35:00,297.5,297.69,297.26,297.67,2667.0,297.5,297.69,297.26,297.67,2667.0
2022-11-11 14:40:00,297.63,297.66,297.38,297.66,1251.0,297.63,297.66,297.38,297.66,1251.0
2022-11-11 14:45:00,297.81,297.81,296.28,296.99,4312.0,297.81,297.81,296.28,296.99,4312.0
2022-11-11 14:50:00,297.19,297.56,297.18,297.41,1600.0,297.19,297.56,297.18,297.41,1600.0
2022-11-11 14:55:00,297.29,297.53,297.17,297.49,3359.0,297.29,297.53,297.17,297.49,3359.0
2022-11-11 15:00:00,297.31,297.31,296.69,296.75,2210.0,297.31,297.31,296.69,296.75,2210.0
2022-11-11 15:05:00,296.7,296.7,295.17,295.24,3180.0,296.7,296.7,295.17,295.24,3180.0
2022-11-11 15:10:00,295.17,295.17,294.0,294.11,9805.0,295.17,295.17,294.0,294.11,9805.0
2022-11-11 15:15:00,293.87,294.47,293.34,294.11,3842.0,293.87,294.47,293.34,294.11,3842.0
2022-11-11 15:20:00,294.16,294.24,292.02,292.36,8205.0,294.16,294.24,292.02,292.36,8205.0
2022-11-11 15:25:00,292.72,292.83,291.54,291.66,3834.0,292.72,292.83,291.54,291.66,3834.0
2022-11-11 15:30:00,291.78,292.5,291.6,292.0,5618.0,291.78,292.5,291.6,292.0,5618.0
2022-11-11 15:35:00,291.83,291.97,291.08,291.83,8307.0,291.83,291.97,291.08,291.83,8307.0
2022-11-11 15:40:00,291.84,293.17,291.7,292.81,14034.0,291.84,293.17,291.7,292.81,14034.0
2022-11-11 15:45:00,292.52,292.88,292.14,292.23,8306.0,292.52,292.88,292.14,292.23,8306.0
2022-11-11 15:50:00,292.52,292.59,291.64,291.64,16900.0,292.52,292.59,291.64,291.64,16900.0
2022-11-11 15:55:00,291.63,291.63,290.0,291.29,40084.0,291.63,291.63,290.0,291.29,40084.0
2022-11-14 09:30:00,288.82,289.88,286.81,289.88,9810.0,288.82,289.88,286.81,289.88,9810.0
2022-11-14 09:35:00,288.05,288.05,286.08,287.13,2216.0,288.05,288.05,286.08,287.13,2216.0
2022-11-14 09:40:00,288.54,289.47,285.26,285.92,4517.0,288.54,289.47,285.26,285.92,4517.0
2022-11-14 09:45:00,285.25,285.25,282.24,283.86,13635.0,285.25,285.25,282.24,283.86,13635.0
2022-11-14 09:50:00,284.11,285.47,282.78,285.46,4199.0,284.11,285.47,282.78,285.46,4199.0
2022-11-14 09:55:00,284.29,285.96,284.29,285.96,1453.0,284.29,285.96,284.29,285.96,1453.0
2022-11-14 10:00:00,286.3,287.0,285.58,286.76,3856.0,286.3,287.0,285.58,286.76,3856.0
2022-11-14 10:05:00,286.36,286.56,284.72,284.72,5092.0,286.36,286.56,284.72,284.72,5092.0
2022-11-14 10:10:00,285.3,285.41,283.56,283.56,900.0,285.3,285.41,283.56,283.56,900.0
2022-11-14 10:15:00,283.94,284.35,283.0,283.01,4391.0,283.94,284.35,283.0,283.01,4391.0
2022-11-14 10:20:00,282.99,283.82,282.98,283.81,901.0,282.99,283.82,282.98,283.81,901.0
2022-11-14 10:25:00,283.38,283.38,282.21,282.3,1000.0,283.38,283.38,282.21,282.3,1000.0
2022-11-14 10:30:00,282.76,282.76,281.49,281.87,5251.0,282.76,282.76,281.49,281.87,5251.0
2022-11-14 10:35:00,280.62,281.37,280.54,280.57,1100.0,280.62,281.37,280.54,280.57,1100.0
2022-11-14 10:40:00,280.87,281.42,280.0,280.35,3234.0,280.87,281.42,280.0,280.35,3234.0
2022-11-14 10:45:00,280.31,280.8,280.31,280.69,4100.0,280.31,280.8,280.31,280.69,4100.0
2022-11-14 10:50:00,280.79,282.19,280.43,282.19,5715.0,280.79,282.19,280.43,282.19,5715.0
2022-11-14 10:55:00,281.98,282.11,281.39,281.39,3318.0,281.98,282.11,281.39,281.39,3318.0
2022-11-14 11:00:00,281.71,281.73,280.91,281.31,1820.0,281.71,281.73,280.91,281.31,1820.0
2022-11-14 11:05:00,281.65,281.78,281.0,281.24,1502.0,281.65,281.78,281.0,281.24,1502.0
2022-11-14 11:10:00,281.42,281.42,279.55,279.61,4792.0,281.42,281.42,279.55,279.61,4792.0
2022-11-14 11:15:00,279.32,279.32,278.35,278.86,999.0,279.32,279.32,278.35,278.86,999.0
2022-11-14 11:20:00,279.38,279.57,278.25,278.93,9008.0,279.38,279.57,278.25,278.93,9008.0
2022-11-14 11:25:00,279.3,279.51,278.68,278.68,3118.0,279.3,279.51,278.68,278.68,3118.0
2022-11-14 11:30:00,279.0,281.62,279.0,281.62,7263.0,279.0,281.62,279.0,281.62,7263.0
2022-11-14 11:35:00,281.94,281.95,281.35,281.55,639.0,281.94,281.95,281.35,281.55,639.0
2022-11-14 11:40:00,280.83,281.5,280.83,281.07,1300.0,280.83,281.5,280.83,281.07,1300.0
2022-11-14 11:45:00,281.09,281.59,280.7,281.07,3450.0,281.09,281.59,280.7,281.07,3450.0
2022-11-14 11:50:00,280.64,280.68,280.45,280.46,2210.0,280.64,280.68,280.45,280.46,2210.0
2022-11-14 11:55:00,280.82,281.38,280.58,281.05,1300.0,280.82,281.38,280.58,281.05,1300.0
2022-11-14 12:00:00,281.32,282.54,281.22,281.85,9134.0,281.32,282.54,281.22,281.85,9134.0
2022-11-14 12:05:00,282.23,283.22,281.79,283.0,3276.0,282.23,283.22,281.79,283.0,3276.0
2022-11-14 12:10:00,283.07,283.22,282.74,283.19,5413.0,283.07,283.22,282.74,283.19,5413.0
2022-11-14 12:15:00,282.78,283.11,282.34,282.34,2887.0,282.78,283.11,282.34,282.34,2887.0
2022-11-14 12:20:00,282.22,282.87,281.96,282.68,2302.0,282.22,282.87,281.96,282.68,2302.0
2022-11-14 12:25:00,283.09,283.41,283.09,283.26,600.0,283.09,283.41,283.09,283.26,600.0
2022-11-14 12:30:00,283.38,283.78,283.0,283.55,3980.0,283.38,283.78,283.0,283.55,3980.0
2022-11-14 12:35:00,283.97,284.71,283.68,284.45,3587.0,283.97,284.71,283.68,284.45,3587.0
2022-11-14 12:40:00,284.5,285.0,284.5,284.57,2318.0,284.5,285.0,284.5,284.57,2318.0
2022-11-14 12:45:00,284.88,285.05,284.72,284.97,6034.0,284.88,285.05,284.72,284.97,6034.0
2022-11-14 12:50:00,284.88,284.88,284.34,284.66,3200.0,284.88,284.88,284.34,284.66,3200.0
2022-11-14 12:55:00,284.36,284.36,283.42,283.42,2595.0,284.36,284.36,283.42,283.42,2595.0
2022-11-14 13:00:00,283.16,283.3,282.66,282.67,900.0,283.16,283.3,282.66,282.67,900.0
2022-11-14 13:05:00,282.64,283.18,282.09,282.86,2351.0,282.64,283.18,282.09,282.86,2351.0
2022-11-14 13:10:00,283.09,283.45,283.09,283.45,400.0,283.09,283.45,283.09,283.45,400.0
2022-11-14 13:15:00,284.08,284.17,284.0,284.0,1084.0,284.08,284.17,284.0,284.0,1084.0
2022-11-14 13:20:00,284.0,284.34,283.8,283.94,3729.0,284.0,284.34,283.8,283.94,3729.0
2022-11-14 13:25:00,284.33,285.24,284.33,284.82,2517.0,284.33,285.24,284.33,284.82,2517.0
2022-11-14 13:30:00,284.45,284.88,284.1,284.88,2399.0,284.45,284.88,284.1,284.88,2399.0
2022-11-14 13:35:00,284.89,285.23,284.67,284.91,12706.0,284.89,285.23,284.67,284.91,12706.0
2022-11-14 13:40:00,285.08,285.08,284.09,284.22,1221.0,285.08,285.08,284.09,284.22,1221.0
2022-11-14 13:45:00,284.58,285.33,284.58,285.33,2052.0,284.58,285.33,284.58,285.33,2052.0
2022-11-14 13:50:00,285.1,285.7,285.06,285.18,2247.0,285.1,285.7,285.06,285.18,2247.0
2022-11-14 13:55:00,285.01,285.26,284.87,285.16,2074.0,285.01,285.26,284.87,285.16,2074.0
2022-11-14 14:00:00,285.24,285.87,285.02,285.63,7929.0,285.24,285.87,285.02,285.63,7929.0
2022-11-14 14:05:00,285.84,285.85,284.69,285.12,7694.0,285.84,285.85,284.69,285.12,7694.0
2022-11-14 14:10:00,285.09,285.21,285.0,285.02,4510.0,285.09,285.21,285.0,285.02,4510.0
2022-11-14 14:15:00,285.16,285.16,284.38,284.97,2916.0,285.16,285.16,284.38,284.97,2916.0
2022-11-14 14:20:00,284.7,284.95,284.51,284.94,2000.0,284.7,284.95,284.51,284.94,2000.0
2022-11-14 14:25:00,284.64,285.27,284.64,285.09,1314.0,284.64,285.27,284.64,285.09,1314.0
2022-11-14 14:30:00,285.35,285.35,284.56,284.56,3241.0,285.35,285.35,284.56,284.56,3241.0
2022-11-14 14:35:00,284.71,284.76,284.46,284.46,2600.0,284.71,284.76,284.46,284.46,2600.0
2022-11-14 14:40:00,284.56,285.13,284.33,285.13,2453.0,284.56,285.13,284.33,285.13,2453.0
2022-11-14 14:45:00,285.05,285.18,284.53,284.6,2200.0,285.05,285.18,284.53,284.6,2200.0
2022-11-14 14:50:00,284.62,285.22,284.4,284.58,5632.0,284.62,285.22,284.4,284.58,5632.0
2022-11-14 14:55:00,285.0,285.29,284.96,285.16,1600.0,285.0,285.29,284.96,285.16,1600.0
2022-11-14 15:00:00,285.17,285.32,285.12,285.32,7959.0,285.17,285.32,285.12,285.32,7959.0
2022-11-14 15:05:00,285.32,286.26,284.9,285.26,23767.0,285.32,286.26,284.9,285.26,23767.0
2022-11-14 15:10:00,285.17,285.26,284.35,284.41,8808.0,285.17,285.26,284.35,284.41,8808.0
2022-11-14 15:15:00,284.29,285.23,284.17,285.22,10951.0,284.29,285.23,284.17,285.22,10951.0
2022-11-14 15:20:00,284.99,285.27,284.77,285.05,5611.0,284.99,285.27,284.77,285.05,5611.0
2022-11-14 15:25:00,285.13,285.75,285.01,285.45,10740.0,285.13,285.75,285.01,285.45,10740.0
2022-11-14 15:30:00,285.47,285.99,285.09,285.92,6214.0,285.47,285.99,285.09,285.92,6214.0
2022-11-14 15:35:00,285.92,286.11,285.4,285.75,13822.0,285.92,286.11,285.4,285.75,13822.0
2022-11-14 15:40:00,285.75,286.12,285.47,285.51,11179.0,285.75,286.12,285.47,285.51,11179.0
2022-11-14 15:45:00,285.64,285.65,284.38,284.62,8536.0,285.64,285.65,284.38,284.62,8536.0
2022-11-14 15:50:00,284.75,285.35,284.62,284.98,14827.0,284.75,285.35,284.62,284.98,14827.0
2022-11-14 15:55:00,285.1,285.5,284.6,285.5,48088.0,285.1,285.5,284.6,285.5,48088.0
2022-11-15 09:30:00,299.15,301.68,299.03,300.82,20527.0,299.15,301.68,299.03,300.82,20527.0
2022-11-15 09:35:00,299.92,303.05,295.02,297.17,58309.0,299.92,303.05,295.02,297.17,58309.0
2022-11-15 09:40:00,295.41,297.64,293.25,296.49,23579.0,295.41,297.64,293.25,296.49,23579.0
2022-11-15 09:45:00,295.46,295.77,290.58,290.58,7268.0,295.46,295.77,290.58,290.58,7268.0
2022-11-15 09:50:00,290.32,294.66,290.32,293.73,4353.0,290.32,294.66,290.32,293.73,4353.0
2022-11-15 09:55:00,294.15,295.21,294.12,294.59,4300.0,294.15,295.21,294.12,294.59,4300.0
2022-11-15 10:00:00,294.62,297.52,294.61,297.35,9706.0,294.62,297.52,294.61,297.35,9706.0
2022-11-15 10:05:00,297.43,297.48,295.22,295.58,5746.0,297.43,297.48,295.22,295.58,5746.0
2022-11-15 10:10:00,295.84,296.87,295.84,296.33,1152.0,295.84,296.87,295.84,296.33,1152.0
2022-11-15 10:15:00,296.14,297.47,295.6,295.87,3800.0,296.14,297.47,295.6,295.87,3800.0
2022-11-15 10:20:00,295.35,297.36,295.16,297.19,2287.0,295.35,297.36,295.16,297.19,2287.0
2022-11-15 10:25:00,297.36,298.53,297.36,298.5,2105.0,297.36,298.53,297.36,298.5,2105.0
2022-11-15 10:30:00,298.2,299.25,298.03,298.95,6684.0,298.2,299.25,298.03,298.95,6684.0
2022-11-15 10:35:00,299.39,299.39,298.21,298.7,6807.0,299.39,299.39,298.21,298.7,6807.0
2022-11-15 10:40:00,298.58,299.03,297.6,298.64,10939.0,298.58,299.03,297.6,298.64,10939.0
2022-11-15 10:45:00,298.26,299.79,298.17,298.17,2799.0,298.26,299.79,298.17,298.17,2799.0
2022-11-15 10:50:00,298.31,300.0,298.05,300.0,2815.0,298.31,300.0,298.05,300.0,2815.0
2022-11-15 10:55:00,299.94,300.88,299.78,300.38,3038.0,299.94,300.88,299.78,300.38,3038.0
2022-11-15 11:00:00,300.0,300.56,298.75,298.75,3766.0,300.0,300.56,298.75,298.75,3766.0
2022-11-15 11:05:00,298.78,300.19,298.25,299.73,6422.0,298.78,300.19,298.25,299.73,6422.0
2022-11-15 11:10:00,299.88,299.99,297.64,299.99,13642.0,299.88,299.99,297.64,299.99,13642.0
2022-11-15 11:15:00,299.5,300.28,298.84,298.84,4350.0,299.5,300.28,298.84,298.84,4350.0
2022-11-15 11:20:00,299.38,300.02,299.02,299.21,6172.0,299.38,300.02,299.02,299.21,6172.0
2022-11-15 11:25:00,299.2,299.9,298.86,298.87,2687.0,299.2,299.9,298.86,298.87,2687.0
2022-11-15 11:30:00,299.17,299.34,298.56,299.0,23156.0,299.17,299.34,298.56,299.0,23156.0
2022-11-15 11:35:00,299.03,299.24,297.31,297.58,6450.0,299.03,299.24,297.31,297.58,6450.0
2022-11-15 11:40:00,298.06,298.47,297.93,298.01,1818.0,298.06,298.47,297.93,298.01,1818.0
2022-11-15 11:45:00,297.98,298.49,297.63,297.76,3788.0,297.98,298.49,297.63,297.76,3788.0
2022-11-15 11:50:00,297.93,299.01,297.93,298.39,4310.0,297.93,299.01,297.93,298.39,4310.0
2022-11-15 11:55:00,298.3,299.42,298.11,299.42,1721.0,298.3,299.42,298.11,299.42,1721.0
2022-11-15 12:00:00,298.86,298.96,297.86,298.4,1784.0,298.86,298.96,297.86,298.4,1784.0
2022-11-15 12:05:00,298.67,299.71,298.66,299.61,706.0,298.67,299.71,298.66,299.61,706.0
2022-11-15 12:10:00,299.5,299.88,299.22,299.23,9666.0,299.5,299.88,299.22,299.23,9666.0
2022-11-15 12:15:00,299.55,299.75,299.16,299.38,3099.0,299.55,299.75,299.16,299.38,3099.0
2022-11-15 12:20:00,299.05,299.11,298.51,298.79,4589.0,299.05,299.11,298.51,298.79,4589.0
2022-11-15 12:25:00,298.77,300.0,298.75,299.75,10203.0,298.77,300.0,298.75,299.75,10203.0
2022-11-15 12:30:00,299.77,300.05,298.86,299.53,8598.0,299.77,300.05,298.86,299.53,8598.0
2022-11-15 12:35:00,299.49,299.63,299.08,299.48,2250.0,299.49,299.63,299.08,299.48,2250.0
2022-11-15 12:40:00,299.52,299.54,298.82,299.37,1572.0,299.52,299.54,298.82,299.37,1572.0
2022-11-15 12:45:00,299.21,299.21,297.66,298.26,3075.0,299.21,299.21,297.66,298.26,3075.0
2022-11-15 12:50:00,298.25,298.35,298.25,298.35,200.0,298.25,298.35,298.25,298.35,200.0
2022-11-15 12:55:00,297.95,297.95,297.04,297.46,3313.0,297.95,297.95,297.04,297.46,3313.0
2022-11-15 13:00:00,297.35,298.2,297.07,297.82,3102.0,297.35,298.2,297.07,297.82,3102.0
2022-11-15 13:05:00,298.0,298.13,297.59,297.59,1164.0,298.0,298.13,297.59,297.59,1164.0
2022-11-15 13:10:00,296.86,297.54,296.86,297.48,1542.0,296.86,297.54,296.86,297.48,1542.0
2022-11-15 13:15:00,297.38,297.38,295.46,295.46,2768.0,297.38,297.38,295.46,295.46,2768.0
2022-11-15 13:20:00,295.37,295.44,294.5,294.78,3210.0,295.37,295.44,294.5,294.78,3210.0
2022-11-15 13:25:00,294.88,295.23,293.78,293.94,7639.0,294.88,295.23,293.78,293.94,7639.0
2022-11-15 13:30:00,293.71,294.3,293.0,293.17,2235.0,293.71,294.3,293.0,293.17,2235.0
2022-11-15 13:35:00,293.01,293.73,292.72,293.73,5856.0,293.01,293.73,292.72,293.73,5856.0
2022-11-15 13:40:00,293.75,294.59,292.82,294.0,8145.0,293.75,294.59,292.82,294.0,8145.0
2022-11-15 13:45:00,293.99,295.64,293.99,294.27,3725.0,293.99,295.64,293.99,294.27,3725.0
2022-11-15 13:50:00,294.63,295.0,294.49,294.49,653.0,294.63,295.0,294.49,294.49,653.0
2022-11-15 13:55:00,294.37,295.35,294.34,294.42,3706.0,294.37,295.35,294.34,294.42,3706.0
2022-11-15 14:00:00,294.07,294.68,292.11,292.11,7045.0,294.07,294.68,292.11,292.11,7045.0
2022-11-15 14:05:00,292.0,293.75,292.0,293.75,3754.0,292.0,293.75,292.0,293.75,3754.0
2022-11-15 14:10:00,294.47,295.65,294.47,295.44,1255.0,294.47,295.65,294.47,295.44,1255.0
2022-11-15 14:15:00,295.65,296.53,295.01,296.53,2586.0,295.65,296.53,295.01,296.53,2586.0
2022-11-15 14:20:00,297.34,298.35,297.34,297.95,3986.0,297.34,298.35,297.34,297.95,3986.0
2022-11-15 14:25:00,297.52,298.36,297.36,298.36,2933.0,297.52,298.36,297.36,298.36,2933.0
2022-11-15 14:30:00,298.43,298.43,297.09,297.09,6258.0,298.43,298.43,297.09,297.09,6258.0
2022-11-15 14:35:00,296.66,297.37,296.59,296.59,1337.0,296.66,297.37,296.59,296.59,1337.0
2022-11-15 14:40:00,297.4,297.4,296.5,296.52,1120.0,297.4,297.4,296.5,296.52,1120.0
2022-11-15 14:45:00,296.87,296.92,296.17,296.3,1469.0,296.87,296.92,296.17,296.3,1469.0
2022-11-15 14:50:00,296.13,296.3,295.76,296.19,1003.0,296.13,296.3,295.76,296.19,1003.0
2022-11-15 14:55:00,296.46,298.37,296.46,297.48,1500.0,296.46,298.37,296.46,297.48,1500.0
2022-11-15 15:00:00,298.04,298.04,297.88,297.88,400.0,298.04,298.04,297.88,297.88,400.0
2022-11-15 15:05:00,297.56,297.71,296.34,296.34,2875.0,297.56,297.71,296.34,296.34,2875.0
2022-11-15 15:10:00,296.37,296.39,295.68,295.95,1100.0,296.37,296.39,295.68,295.95,1100.0
2022-11-15 15:15:00,295.83,297.2,295.83,296.98,1100.0,295.83,297.2,295.83,296.98,1100.0
2022-11-15 15:20:00,296.99,297.47,296.87,297.31,3638.0,296.99,297.47,296.87,297.31,3638.0
2022-11-15 15:25:00,297.66,297.68,296.85,297.1,3715.0,297.66,297.68,296.85,297.1,3715.0
2022-11-15 15:30:00,296.8,296.83,295.8,295.81,2701.0,296.8,296.83,295.8,295.81,2701.0
2022-11-15 15:35:00,295.61,296.34,295.5,296.34,4190.0,295.61,296.34,295.5,296.34,4190.0
2022-11-15 15:40:00,296.06,296.53,295.85,296.34,4053.0,296.06,296.53,295.85,296.34,4053.0
2022-11-15 15:45:00,296.16,296.16,295.01,295.02,4672.0,296.16,296.16,295.01,295.02,4672.0
2022-11-15 15:50:00,295.34,295.39,294.32,294.94,10422.0,295.34,295.39,294.32,294.94,10422.0
2022-11-15 15:55:00,294.8,296.08,294.41,295.95,25064.0,294.8,296.08,294.41,295.95,25064.0
2022-11-16 09:30:00,286.57,288.59,285.21,288.59,9222.0,286.57,288.59,285.21,288.59,9222.0
2022-11-16 09:35:00,287.53,288.28,285.01,288.28,4642.0,287.53,288.28,285.01,288.28,4642.0
2022-11-16 09:40:00,287.24,287.68,284.5,284.88,6359.0,287.24,287.68,284.5,284.88,6359.0
2022-11-16 09:45:00,285.54,286.11,281.69,281.69,16908.0,285.54,286.11,281.69,281.69,16908.0
2022-11-16 09:50:00,281.24,283.49,280.78,282.01,9307.0,281.24,283.49,280.78,282.01,9307.0
2022-11-16 09:55:00,283.2,284.41,282.6,283.5,4446.0,283.2,284.41,282.6,283.5,4446.0
2022-11-16 10:00:00,284.46,287.02,284.46,286.02,5094.0,284.46,287.02,284.46,286.02,5094.0
2022-11-16 10:05:00,286.55,286.55,285.23,285.83,11900.0,286.55,286.55,285.23,285.83,11900.0
2022-11-16 10:10:00,285.53,286.14,285.46,285.5,3232.0,285.53,286.14,285.46,285.5,3232.0
2022-11-16 10:15:00,285.5,285.72,285.1,285.63,3067.0,285.5,285.72,285.1,285.63,3067.0
2022-11-16 10:20:00,286.14,286.65,285.02,286.65,3430.0,286.14,286.65,285.02,286.65,3430.0
2022-11-16 10:25:00,286.31,287.7,286.3,287.5,4697.0,286.31,287.7,286.3,287.5,4697.0
2022-11-16 10:30:00,287.26,289.43,287.1,288.98,8963.0,287.26,289.43,287.1,288.98,8963.0
2022-11-16 10:35:00,288.89,288.96,287.24,288.75,14919.0,288.89,288.96,287.24,288.75,14919.0
2022-11-16 10:40:00,288.63,288.79,287.68,287.68,2166.0,288.63,288.79,287.68,287.68,2166.0
2022-11-16 10:45:00,287.06,287.99,286.99,287.99,2400.0,287.06,287.99,286.99,287.99,2400.0
2022-11-16 10:50:00,287.69,288.1,286.97,286.97,2621.0,287.69,288.1,286.97,286.97,2621.0
2022-11-16 10:55:00,286.5,287.72,286.5,287.35,1200.0,286.5,287.72,286.5,287.35,1200.0
2022-11-16 11:00:00,287.85,288.73,287.53,288.47,4945.0,287.85,288.73,287.53,288.47,4945.0
2022-11-16 11:05:00,288.1,288.77,287.9,288.16,5550.0,288.1,288.77,287.9,288.16,5550.0
2022-11-16 11:10:00,288.56,291.06,288.45,290.68,12552.0,288.56,291.06,288.45,290.68,12552.0
2022-11-16 11:15:00,291.1,291.36,290.46,290.78,1439.0,291.1,291.36,290.46,290.78,1439.0
2022-11-16 11:20:00,290.7,292.47,290.7,291.56,3499.0,290.7,292.47,290.7,291.56,3499.0
2022-11-16 11:25:00,291.56,291.61,290.89,291.47,4679.0,291.56,291.61,290.89,291.47,4679.0
2022-11-16 11:30:00,291.38,291.67,290.75,291.67,8166.0,291.38,291.67,290.75,291.67,8166.0
2022-11-16 11:35:00,291.31,291.31,290.13,290.17,2404.0,291.31,291.31,290.13,290.17,2404.0
2022-11-16 11:40:00,290.22,290.88,289.83,290.87,14194.0,290.22,290.88,289.83,290.87,14194.0
2022-11-16 11:45:00,290.82,291.84,290.65,291.6,10695.0,290.82,291.84,290.65,291.6,10695.0
2022-11-16 11:50:00,291.46,292.3,290.5,290.5,3716.0,291.46,292.3,290.5,290.5,3716.0
2022-11-16 11:55:00,291.3,291.3,290.4,290.72,918.0,291.3,291.3,290.4,290.72,918.0
2022-11-16 12:00:00,290.3,290.51,289.68,290.15,1300.0,290.3,290.51,289.68,290.15,1300.0
2022-11-16 12:05:00,289.79,290.18,289.56,289.95,2572.0,289.79,290.18,289.56,289.95,2572.0
2022-11-16 12:10:00,289.77,289.77,288.97,289.07,1925.0,289.77,289.77,288.97,289.07,1925.0
2022-11-16 12:15:00,289.05,290.1,289.04,290.1,3534.0,289.05,290.1,289.04,290.1,3534.0
2022-11-16 12:20:00,289.81,289.81,289.26,289.59,1838.0,289.81,289.81,289.26,289.59,1838.0
2022-11-16 12:25:00,289.65,290.44,289.65,290.44,4206.0,289.65,290.44,289.65,290.44,4206.0
2022-11-16 12:30:00,290.14,291.43,290.14,291.4,3547.0,290.14,291.43,290.14,291.4,3547.0
2022-11-16 12:35:00,291.24,291.45,290.35,290.37,6640.0,291.24,291.45,290.35,290.37,6640.0
2022-11-16 12:40:00,290.26,291.06,290.26,290.68,2490.0,290.26,291.06,290.26,290.68,2490.0
2022-11-16 12:45:00,291.0,291.31,290.99,291.0,2611.0,291.0,291.31,290.99,291.0,2611.0
2022-11-16 12:50:00,290.88,291.61,290.88,291.11,2662.0,290.88,291.61,290.88,291.11,2662.0
2022-11-16 12:55:00,291.57,291.92,291.42,291.66,3185.0,291.57,291.92,291.42,291.66,3185.0
2022-11-16 13:00:00,291.66,291.77,291.28,291.77,2800.0,291.66,291.77,291.28,291.77,2800.0
2022-11-16 13:05:00,291.92,293.04,291.84,292.42,2183.0,291.92,293.04,291.84,292.42,2183.0
2022-11-16 13:10:00,293.07,294.49,292.82,294.0,1704.0,293.07,294.49,292.82,294.0,1704.0
2022-11-16 13:15:00,294.2,294.84,293.94,294.14,2035.0,294.2,294.84,293.94,294.14,2035.0
2022-11-16 13:20:00,294.4,294.61,294.0,294.44,1639.0,294.4,294.61,294.0,294.44,1639.0
2022-11-16 13:25:00,294.41,295.37,294.41,295.37,1966.0,294.41,295.37,294.41,295.37,1966.0
2022-11-16 13:30:00,295.23,295.23,293.47,293.56,3600.0,295.23,295.23,293.47,293.56,3600.0
2022-11-16 13:35:00,293.49,293.5,293.26,293.41,1400.0,293.49,293.5,293.26,293.41,1400.0
2022-11-16 13:40:00,293.69,294.15,293.48,294.13,2109.0,293.69,294.15,293.48,294.13,2109.0
2022-11-16 13:45:00,294.56,294.56,293.44,293.56,1956.0,294.56,294.56,293.44,293.56,1956.0
2022-11-16 13:50:00,293.2,293.41,293.1,293.1,976.0,293.2,293.41,293.1,293.1,976.0
2022-11-16 13:55:00,293.71,293.72,292.83,293.62,504.0,293.71,293.72,292.83,293.62,504.0
2022-11-16 14:00:00,293.21,293.32,292.38,292.4,3389.0,293.21,293.32,292.38,292.4,3389.0
2022-11-16 14:05:00,292.83,292.91,292.2,292.35,2360.0,292.83,292.91,292.2,292.35,2360.0
2022-11-16 14:10:00,292.5,292.5,292.02,292.04,836.0,292.5,292.5,292.02,292.04,836.0
2022-11-16 14:15:00,291.83,291.89,290.75,290.75,2662.0,291.83,291.89,290.75,290.75,2662.0
2022-11-16 14:20:00,290.72,291.47,290.12,291.3,5444.0,290.72,291.47,290.12,291.3,5444.0
2022-11-16 14:25:00,291.66,291.81,291.61,291.81,535.0,291.66,291.81,291.61,291.81,535.0
2022-11-16 14:30:00,291.94,291.94,290.46,290.71,1401.0,291.94,291.94,290.46,290.71,1401.0
2022-11-16 14:35:00,290.62,292.57,290.62,292.13,1932.0,290.62,292.57,290.62,292.13,1932.0
2022-11-16 14:40:00,292.26,293.8,292.26,293.03,5392.0,292.26,293.8,292.26,293.03,5392.0
2022-11-16 14:45:00,292.77,293.0,291.87,292.08,2350.0,292.77,293.0,291.87,292.08,2350.0
2022-11-16 14:50:00,291.96,292.61,291.9,292.23,1525.0,291.96,292.61,291.9,292.23,1525.0
2022-11-16 14:55:00,292.49,292.85,292.42,292.85,1677.0,292.49,292.85,292.42,292.85,1677.0
2022-11-16 15:00:00,292.73,293.31,292.39,292.61,2341.0,292.73,293.31,292.39,292.61,2341.0
2022-11-16 15:05:00,292.61,292.77,290.73,290.73,3109.0,292.61,292.77,290.73,290.73,3109.0
2022-11-16 15:10:00,290.99,291.45,290.58,291.45,2214.0,290.99,291.45,290.58,291.45,2214.0
2022-11-16 15:15:00,291.43,291.95,291.43,291.72,1507.0,291.43,291.95,291.43,291.72,1507.0
2022-11-16 15:20:00,291.66,291.99,291.41,291.8,1910.0,291.66,291.99,291.41,291.8,1910.0
2022-11-16 15:25:00,292.03,292.04,291.63,291.76,800.0,292.03,292.04,291.63,291.76,800.0
2022-11-16 15:30:00,291.75,292.11,291.46,291.47,2600.0,291.75,292.11,291.46,291.47,2600.0
2022-11-16 15:35:00,291.3,292.09,291.29,292.07,2640.0,291.3,292.09,291.29,292.07,2640.0
2022-11-16 15:40:00,292.16,293.38,292.05,293.17,2923.0,292.16,293.38,292.05,293.17,2923.0
2022-11-16 15:45:00,293.3,293.58,292.7,292.73,6722.0,293.3,293.58,292.7,292.73,6722.0
2022-11-16 15:50:00,293.07,293.13,291.4,291.43,15473.0,293.07,293.13,291.4,291.43,15473.0
2022-11-16 15:55:00,291.06,291.88,290.74,291.24,53880.0,291.06,291.88,290.74,291.24,53880.0
2022-11-17 09:30:00,285.85,286.0,283.64,283.99,25218.0,285.85,286.0,283.64,283.99,25218.0
2022-11-17 09:35:00,284.77,286.88,283.51,284.0,6900.0,284.77,286.88,283.51,284.0,6900.0
2022-11-17 09:40:00,285.17,287.88,284.21,286.25,6222.0,285.17,287.88,284.21,286.25,6222.0
2022-11-17 09:45:00,286.25,286.7,283.56,283.56,6218.0,286.25,286.7,283.56,283.56,6218.0
2022-11-17 09:50:00,283.45,284.23,282.94,284.23,2452.0,283.45,284.23,282.94,284.23,2452.0
2022-11-17 09:55:00,283.41,283.64,282.94,283.01,3457.0,283.41,283.64,282.94,283.01,3457.0
2022-11-17 10:00:00,283.29,283.86,283.13,283.85,1752.0,283.29,283.86,283.13,283.85,1752.0
2022-11-17 10:05:00,284.81,285.93,284.1,285.33,6694.0,284.81,285.93,284.1,285.33,6694.0
2022-11-17 10:10:00,285.33,286.62,284.8,285.18,8638.0,285.33,286.62,284.8,285.18,8638.0
2022-11-17 10:15:00,285.5,286.43,285.5,286.43,763.0,285.5,286.43,285.5,286.43,763.0
2022-11-17 10:20:00,286.43,287.05,285.33,285.6,18390.0,286.43,287.05,285.33,285.6,18390.0
2022-11-17 10:25:00,286.09,286.64,285.81,285.81,2186.0,286.09,286.64,285.81,285.81,2186.0
2022-11-17 10:30:00,285.46,286.01,285.14,285.8,4062.0,285.46,286.01,285.14,285.8,4062.0
2022-11-17 10:35:00,285.8,287.0,285.56,287.0,1900.0,285.8,287.0,285.56,287.0,1900.0
2022-11-17 10:40:00,287.18,287.18,285.8,285.8,3074.0,287.18,287.18,285.8,285.8,3074.0
2022-11-17 10:45:00,285.65,285.66,283.22,283.22,2688.0,285.65,285.66,283.22,283.22,2688.0
2022-11-17 10:50:00,283.59,283.97,283.09,283.43,2390.0,283.59,283.97,283.09,283.43,2390.0
2022-11-17 10:55:00,283.17,283.8,283.17,283.8,578.0,283.17,283.8,283.17,283.8,578.0
2022-11-17 11:00:00,284.1,284.34,283.11,283.4,5900.0,284.1,284.34,283.11,283.4,5900.0
2022-11-17 11:05:00,283.65,284.47,283.54,283.54,1657.0,283.65,284.47,283.54,283.54,1657.0
2022-11-17 11:10:00,283.51,284.06,283.28,283.61,500.0,283.51,284.06,283.28,283.61,500.0
2022-11-17 11:15:00,283.42,283.87,283.42,283.87,873.0,283.42,283.87,283.42,283.87,873.0
2022-11-17 11:20:00,283.87,283.87,283.87,283.87,0.0,283.87,283.87,283.87,283.87,0.0
2022-11-17 11:25:00,284.03,284.48,284.03,284.31,1400.0,284.03,284.48,284.03,284.31,1400.0
2022-11-17 11:30:00,284.3,284.6,283.85,283.9,1330.0,284.3,284.6,283.85,283.9,1330.0
2022-11-17 11:35:00,284.28,284.79,284.24,284.49,5617.0,284.28,284.79,284.24,284.49,5617.0
2022-11-17 11:40:00,284.54,284.54,283.74,283.98,1186.0,284.54,284.54,283.74,283.98,1186.0
2022-11-17 11:45:00,283.48,283.48,283.0,283.0,2611.0,283.48,283.48,283.0,283.0,2611.0
2022-11-17 11:50:00,283.03,283.76,282.82,283.68,994.0,283.03,283.76,282.82,283.68,994.0
2022-11-17 11:55:00,283.29,285.22,283.28,285.22,1900.0,283.29,285.22,283.28,285.22,1900.0
2022-11-17 12:00:00,285.23,287.0,284.6,287.0,4887.0,285.23,287.0,284.6,287.0,4887.0
2022-11-17 12:05:00,287.03,287.33,285.86,285.86,900.0,287.03,287.33,285.86,285.86,900.0
2022-11-17 12:10:00,286.67,287.11,286.5,286.56,3100.0,286.67,287.11,286.5,286.56,3100.0
2022-11-17 12:15:00,286.75,286.76,285.91,285.91,1600.0,286.75,286.76,285.91,285.91,1600.0
2022-11-17 12:20:00,285.84,286.03,285.52,285.6,900.0,285.84,286.03,285.52,285.6,900.0
2022-11-17 12:25:00,285.58,285.58,285.19,285.19,584.0,285.58,285.58,285.19,285.19,584.0
2022-11-17 12:30:00,285.16,285.55,285.0,285.0,1649.0,285.16,285.55,285.0,285.0,1649.0
2022-11-17 12:35:00,285.06,285.2,284.38,285.2,1119.0,285.06,285.2,284.38,285.2,1119.0
2022-11-17 12:40:00,285.65,286.43,285.33,286.29,3920.0,285.65,286.43,285.33,286.29,3920.0
2022-11-17 12:45:00,287.0,287.88,286.8,287.25,5753.0,287.0,287.88,286.8,287.25,5753.0
2022-11-17 12:50:00,287.77,288.73,287.77,288.51,833.0,287.77,288.73,287.77,288.51,833.0
2022-11-17 12:55:00,288.96,289.12,288.12,289.12,2233.0,288.96,289.12,288.12,289.12,2233.0
2022-11-17 13:00:00,289.37,289.37,289.13,289.13,200.0,289.37,289.37,289.13,289.13,200.0
2022-11-17 13:05:00,289.55,289.55,288.79,288.79,2700.0,289.55,289.55,288.79,288.79,2700.0
2022-11-17 13:10:00,288.37,288.45,288.37,288.44,200.0,288.37,288.45,288.37,288.44,200.0
2022-11-17 13:15:00,288.51,289.1,288.23,288.93,1815.0,288.51,289.1,288.23,288.93,1815.0
2022-11-17 13:20:00,289.66,289.73,288.76,288.76,6237.0,289.66,289.73,288.76,288.76,6237.0
2022-11-17 13:25:00,288.83,288.86,288.29,288.8,3650.0,288.83,288.86,288.29,288.8,3650.0
2022-11-17 13:30:00,288.8,289.22,288.7,288.9,6935.0,288.8,289.22,288.7,288.9,6935.0
2022-11-17 13:35:00,288.85,289.97,288.73,289.8,10095.0,288.85,289.97,288.73,289.8,10095.0
2022-11-17 13:40:00,290.41,290.41,289.34,289.34,913.0,290.41,290.41,289.34,289.34,913.0
2022-11-17 13:45:00,288.58,288.7,288.07,288.08,1040.0,288.58,288.7,288.07,288.08,1040.0
2022-11-17 13:50:00,288.01,288.46,287.83,288.19,1028.0,288.01,288.46,287.83,288.19,1028.0
2022-11-17 13:55:00,287.94,288.52,287.67,288.39,1376.0,287.94,288.52,287.67,288.39,1376.0
2022-11-17 14:00:00,288.06,288.07,287.74,288.07,500.0,288.06,288.07,287.74,288.07,500.0
2022-11-17 14:05:00,287.58,287.8,287.26,287.31,1000.0,287.58,287.8,287.26,287.31,1000.0
2022-11-17 14:10:00,287.1,287.1,286.38,286.42,1625.0,287.1,287.1,286.38,286.42,1625.0
2022-11-17 14:15:00,286.51,286.51,285.31,285.31,774.0,286.51,286.51,285.31,285.31,774.0
2022-11-17 14:20:00,285.9,285.9,285.02,285.86,1041.0,285.9,285.9,285.02,285.86,1041.0
2022-11-17 14:25:00,285.42,285.93,285.28,285.87,1670.0,285.42,285.93,285.28,285.87,1670.0
2022-11-17 14:30:00,285.91,285.94,285.67,285.76,746.0,285.91,285.94,285.67,285.76,746.0
2022-11-17 14:35:00,285.5,285.51,285.03,285.42,3002.0,285.5,285.51,285.03,285.42,3002.0
2022-11-17 14:40:00,285.2,285.8,284.9,285.8,4480.0,285.2,285.8,284.9,285.8,4480.0
2022-11-17 14:45:00,285.39,286.03,285.39,286.03,1000.0,285.39,286.03,285.39,286.03,1000.0
2022-11-17 14:50:00,285.82,286.13,285.82,286.13,1200.0,285.82,286.13,285.82,286.13,1200.0
2022-11-17 14:55:00,286.03,286.19,285.86,285.88,510.0,286.03,286.19,285.86,285.88,510.0
2022-11-17 15:00:00,285.92,286.03,285.67,285.69,1000.0,285.92,286.03,285.67,285.69,1000.0
2022-11-17 15:05:00,285.98,286.31,285.37,285.43,2414.0,285.98,286.31,285.37,285.43,2414.0
2022-11-17 15:10:00,285.4,285.41,284.55,284.55,1400.0,285.4,285.41,284.55,284.55,1400.0
2022-11-17 15:15:00,284.57,284.76,284.12,284.13,2578.0,284.57,284.76,284.12,284.13,2578.0
2022-11-17 15:20:00,284.19,285.39,284.19,285.03,3198.0,284.19,285.39,284.19,285.03,3198.0
2022-11-17 15:25:00,284.8,285.76,284.8,285.29,5912.0,284.8,285.76,284.8,285.29,5912.0
2022-11-17 15:30:00,285.5,286.37,285.5,286.33,13148.0,285.5,286.37,285.5,286.33,13148.0
2022-11-17 15:35:00,286.22,286.58,286.07,286.42,4158.0,286.22,286.58,286.07,286.42,4158.0
2022-11-17 15:40:00,286.54,287.0,286.53,286.89,4110.0,286.54,287.0,286.53,286.89,4110.0
2022-11-17 15:45:00,286.89,287.95,286.89,287.6,7237.0,286.89,287.95,286.89,287.6,7237.0
2022-11-17 15:50:00,288.0,288.22,287.45,287.77,8002.0,288.0,288.22,287.45,287.77,8002.0
2022-11-17 15:55:00,287.83,288.81,287.28,288.21,25043.0,287.83,288.81,287.28,288.21,25043.0
2022-11-18 09:30:00,276.7,279.99,276.63,278.51,27352.0,276.7,279.99,276.63,278.51,27352.0
2022-11-18 09:35:00,278.43,279.81,275.78,276.24,19295.0,278.43,279.81,275.78,276.24,19295.0
2022-11-18 09:40:00,275.51,277.62,275.51,276.53,17583.0,275.51,277.62,275.51,276.53,17583.0
2022-11-18 09:45:00,277.13,279.95,276.89,277.37,14185.0,277.13,279.95,276.89,277.37,14185.0
2022-11-18 09:50:00,277.52,280.35,277.52,279.49,6328.0,277.52,280.35,277.52,279.49,6328.0
2022-11-18 09:55:00,279.15,281.16,277.75,277.76,12886.0,279.15,281.16,277.75,277.76,12886.0
2022-11-18 10:00:00,277.77,278.24,277.57,278.21,4410.0,277.77,278.24,277.57,278.21,4410.0
2022-11-18 10:05:00,277.83,278.34,275.77,276.73,6435.0,277.83,278.34,275.77,276.73,6435.0
2022-11-18 10:10:00,276.97,278.12,276.95,277.43,3548.0,276.97,278.12,276.95,277.43,3548.0
2022-11-18 10:15:00,277.55,279.81,277.37,277.38,5810.0,277.55,279.81,277.37,277.38,5810.0
2022-11-18 10:20:00,277.15,279.1,277.15,278.2,11403.0,277.15,279.1,277.15,278.2,11403.0
2022-11-18 10:25:00,278.2,278.38,275.98,276.44,20745.0,278.2,278.38,275.98,276.44,20745.0
2022-11-18 10:30:00,276.6,276.86,276.3,276.74,6593.0,276.6,276.86,276.3,276.74,6593.0
2022-11-18 10:35:00,277.36,278.43,277.36,278.18,3451.0,277.36,278.43,277.36,278.18,3451.0
2022-11-18 10:40:00,278.43,279.0,276.37,276.37,2222.0,278.43,279.0,276.37,276.37,2222.0
2022-11-18 10:45:00,277.01,277.2,276.16,276.51,1350.0,277.01,277.2,276.16,276.51,1350.0
2022-11-18 10:50:00,276.35,277.0,276.32,276.53,3600.0,276.35,277.0,276.32,276.53,3600.0
2022-11-18 10:55:00,276.09,276.15,274.0,274.14,8819.0,276.09,276.15,274.0,274.14,8819.0
2022-11-18 11:00:00,274.81,275.14,273.51,274.83,4308.0,274.81,275.14,273.51,274.83,4308.0
2022-11-18 11:05:00,274.36,274.91,273.97,274.05,2347.0,274.36,274.91,273.97,274.05,2347.0
2022-11-18 11:10:00,273.5,273.81,272.69,273.47,4356.0,273.5,273.81,272.69,273.47,4356.0
2022-11-18 11:15:00,273.01,273.41,272.04,272.74,5982.0,273.01,273.41,272.04,272.74,5982.0
2022-11-18 11:20:00,273.03,274.13,273.02,273.24,4734.0,273.03,274.13,273.02,273.24,4734.0
2022-11-18 11:25:00,273.56,273.68,272.94,273.25,2250.0,273.56,273.68,272.94,273.25,2250.0
2022-11-18 11:30:00,273.17,273.81,272.5,273.68,4471.0,273.17,273.81,272.5,273.68,4471.0
2022-11-18 11:35:00,273.36,273.43,271.53,272.13,13556.0,273.36,273.43,271.53,272.13,13556.0
2022-11-18 11:40:00,272.33,273.2,272.07,272.44,3524.0,272.33,273.2,272.07,272.44,3524.0
2022-11-18 11:45:00,272.78,273.21,271.38,271.49,5545.0,272.78,273.21,271.38,271.49,5545.0
2022-11-18 11:50:00,271.39,271.54,270.53,271.25,11083.0,271.39,271.54,270.53,271.25,11083.0
2022-11-18 11:55:00,271.31,272.0,271.3,271.6,2889.0,271.31,272.0,271.3,271.6,2889.0
2022-11-18 12:00:00,271.64,272.07,271.54,271.76,633.0,271.64,272.07,271.54,271.76,633.0
2022-11-18 12:05:00,271.61,272.5,271.61,272.5,3700.0,271.61,272.5,271.61,272.5,3700.0
2022-11-18 12:10:00,272.64,272.89,271.71,271.71,4009.0,272.64,272.89,271.71,271.71,4009.0
2022-11-18 12:15:00,271.77,271.77,270.22,270.22,4711.0,271.77,271.77,270.22,270.22,4711.0
2022-11-18 12:20:00,270.69,270.69,269.96,270.21,3144.0,270.69,270.69,269.96,270.21,3144.0
2022-11-18 12:25:00,270.13,271.89,270.0,271.89,2781.0,270.13,271.89,270.0,271.89,2781.0
2022-11-18 12:30:00,271.66,272.93,271.65,272.47,2408.0,271.66,272.93,271.65,272.47,2408.0
2022-11-18 12:35:00,272.28,273.51,272.21,273.33,4854.0,272.28,273.51,272.21,273.33,4854.0
2022-11-18 12:40:00,273.15,273.73,272.97,272.97,2344.0,273.15,273.73,272.97,272.97,2344.0
2022-11-18 12:45:00,272.57,273.19,272.45,273.0,1500.0,272.57,273.19,272.45,273.0,1500.0
2022-11-18 12:50:00,273.46,273.68,273.02,273.56,4563.0,273.46,273.68,273.02,273.56,4563.0
2022-11-18 12:55:00,273.58,274.49,273.57,274.49,1275.0,273.58,274.49,273.57,274.49,1275.0
2022-11-18 13:00:00,274.5,274.5,273.77,273.87,1331.0,274.5,274.5,273.77,273.87,1331.0
2022-11-18 13:05:00,273.61,273.86,273.28,273.86,729.0,273.61,273.86,273.28,273.86,729.0
2022-11-18 13:10:00,273.61,274.1,273.25,273.73,3300.0,273.61,274.1,273.25,273.73,3300.0
2022-11-18 13:15:00,273.65,273.92,272.93,273.92,2310.0,273.65,273.92,272.93,273.92,2310.0
2022-11-18 13:20:00,273.93,274.0,272.43,272.88,5825.0,273.93,274.0,272.43,272.88,5825.0
2022-11-18 13:25:00,272.5,274.05,272.5,274.0,9790.0,272.5,274.05,272.5,274.0,9790.0
2022-11-18 13:30:00,273.97,273.97,273.01,273.05,2561.0,273.97,273.97,273.01,273.05,2561.0
2022-11-18 13:35:00,273.51,274.14,273.37,273.51,2009.0,273.51,274.14,273.37,273.51,2009.0
2022-11-18 13:40:00,273.28,273.28,272.5,272.5,1815.0,273.28,273.28,272.5,272.5,1815.0
2022-11-18 13:45:00,272.22,273.43,272.22,273.19,3036.0,272.22,273.43,272.22,273.19,3036.0
2022-11-18 13:50:00,273.06,273.76,272.94,273.57,2080.0,273.06,273.76,272.94,273.57,2080.0
2022-11-18 13:55:00,273.57,274.07,273.08,273.08,7621.0,273.57,274.07,273.08,273.08,7621.0
2022-11-18 14:00:00,273.5,274.24,273.07,273.52,5270.0,273.5,274.24,273.07,273.52,5270.0
2022-11-18 14:05:00,273.98,274.0,273.56,273.56,1607.0,273.98,274.0,273.56,273.56,1607.0
2022-11-18 14:10:00,273.5,273.5,272.18,273.0,1732.0,273.5,273.5,272.18,273.0,1732.0
2022-11-18 14:15:00,272.99,273.72,272.97,273.09,3776.0,272.99,273.72,272.97,273.09,3776.0
2022-11-18 14:20:00,272.88,273.4,272.88,273.33,2799.0,272.88,273.4,272.88,273.33,2799.0
2022-11-18 14:25:00,273.29,273.61,272.86,273.17,4643.0,273.29,273.61,272.86,273.17,4643.0
2022-11-18 14:30:00,273.46,273.46,272.77,273.0,3784.0,273.46,273.46,272.77,273.0,3784.0
2022-11-18 14:35:00,273.3,273.31,272.48,272.81,1775.0,273.3,273.31,272.48,272.81,1775.0
2022-11-18 14:40:00,272.69,273.47,272.69,272.84,1525.0,272.69,273.47,272.69,272.84,1525.0
2022-11-18 14:45:00,272.81,273.17,272.81,272.97,1166.0,272.81,273.17,272.81,272.97,1166.0
2022-11-18 14:50:00,272.9,273.42,272.83,273.35,1900.0,272.9,273.42,272.83,273.35,1900.0
2022-11-18 14:55:00,273.49,273.75,273.44,273.57,2184.0,273.49,273.75,273.44,273.57,2184.0
2022-11-18 15:00:00,273.55,274.89,273.52,274.89,16685.0,273.55,274.89,273.52,274.89,16685.0
2022-11-18 15:05:00,274.86,275.66,274.75,275.07,10918.0,274.86,275.66,274.75,275.07,10918.0
2022-11-18 15:10:00,275.22,275.26,275.03,275.26,500.0,275.22,275.26,275.03,275.26,500.0
2022-11-18 15:15:00,274.98,274.98,274.12,274.33,2672.0,274.98,274.98,274.12,274.33,2672.0
2022-11-18 15:20:00,274.06,274.19,273.49,274.19,5008.0,274.06,274.19,273.49,274.19,5008.0
2022-11-18 15:25:00,274.09,275.04,273.95,274.85,5251.0,274.09,275.04,273.95,274.85,5251.0
2022-11-18 15:30:00,275.11,275.32,274.77,274.8,4765.0,275.11,275.32,274.77,274.8,4765.0
2022-11-18 15:35:00,274.67,275.74,274.66,275.74,3111.0,274.67,275.74,274.66,275.74,3111.0
2022-11-18 15:40:00,275.73,275.77,275.21,275.3,5701.0,275.73,275.77,275.21,275.3,5701.0
2022-11-18 15:45:00,275.3,275.38,274.67,275.37,16071.0,275.3,275.38,274.67,275.37,16071.0
2022-11-18 15:50:00,275.25,275.51,274.49,274.77,16251.0,275.25,275.51,274.49,274.77,16251.0
2022-11-18 15:55:00,274.77,275.38,274.33,275.1,26945.0,274.77,275.38,274.33,275.1,26945.0
2022-11-21 09:30:00,268.86,270.5,268.12,268.44,11876.0,268.86,270.5,268.12,268.44,11876.0
2022-11-21 09:35:00,268.85,268.85,265.31,265.74,16455.0,268.85,268.85,265.31,265.74,16455.0
2022-11-21 09:40:00,265.28,266.62,264.5,266.62,5436.0,265.28,266.62,264.5,266.62,5436.0
2022-11-21 09:45:00,266.32,268.34,266.13,267.75,8538.0,266.32,268.34,266.13,267.75,8538.0
2022-11-21 09:50:00,267.53,269.21,267.44,268.51,6808.0,267.53,269.21,267.44,268.51,6808.0
2022-11-21 09:55:00,269.43,269.43,267.42,267.85,3663.0,269.43,269.43,267.42,267.85,3663.0
2022-11-21 10:00:00,267.08,268.47,265.87,266.19,9815.0,267.08,268.47,265.87,266.19,9815.0
2022-11-21 10:05:00,266.63,267.59,266.23,267.56,9023.0,266.63,267.59,266.23,267.56,9023.0
2022-11-21 10:10:00,268.11,268.11,266.25,266.38,7356.0,268.11,268.11,266.25,266.38,7356.0
2022-11-21 10:15:00,266.34,266.8,266.0,266.78,2932.0,266.34,266.8,266.0,266.78,2932.0
2022-11-21 10:20:00,266.8,266.92,264.67,265.05,4716.0,266.8,266.92,264.67,265.05,4716.0
2022-11-21 10:25:00,265.42,265.48,263.86,263.86,7691.0,265.42,265.48,263.86,263.86,7691.0
2022-11-21 10:30:00,263.51,264.67,263.25,263.4,11804.0,263.51,264.67,263.25,263.4,11804.0
2022-11-21 10:35:00,263.09,264.24,263.08,263.7,2362.0,263.09,264.24,263.08,263.7,2362.0
2022-11-21 10:40:00,264.08,264.29,263.88,264.0,1200.0,264.08,264.29,263.88,264.0,1200.0
2022-11-21 10:45:00,262.57,262.99,261.57,262.33,5873.0,262.57,262.99,261.57,262.33,5873.0
2022-11-21 10:50:00,262.46,263.0,261.81,261.87,10957.0,262.46,263.0,261.81,261.87,10957.0
2022-11-21 10:55:00,262.06,263.57,262.04,263.46,4300.0,262.06,263.57,262.04,263.46,4300.0
2022-11-21 11:00:00,263.45,264.0,262.76,263.48,16220.0,263.45,264.0,262.76,263.48,16220.0
2022-11-21 11:05:00,263.38,263.88,262.59,263.66,11864.0,263.38,263.88,262.59,263.66,11864.0
2022-11-21 11:10:00,263.44,263.71,262.74,263.03,3484.0,263.44,263.71,262.74,263.03,3484.0
2022-11-21 11:15:00,263.23,265.27,263.23,264.94,8859.0,263.23,265.27,263.23,264.94,8859.0
2022-11-21 11:20:00,265.0,265.2,264.45,264.59,9270.0,265.0,265.2,264.45,264.59,9270.0
2022-11-21 11:25:00,264.75,264.79,263.95,264.07,1400.0,264.75,264.79,263.95,264.07,1400.0
2022-11-21 11:30:00,263.78,263.78,263.02,263.16,1200.0,263.78,263.78,263.02,263.16,1200.0
2022-11-21 11:35:00,263.23,264.59,262.84,262.84,4015.0,263.23,264.59,262.84,262.84,4015.0
2022-11-21 11:40:00,263.11,263.57,262.93,263.2,4990.0,263.11,263.57,262.93,263.2,4990.0
2022-11-21 11:45:00,263.49,264.23,263.03,264.09,1900.0,263.49,264.23,263.03,264.09,1900.0
2022-11-21 11:50:00,264.03,264.57,263.47,263.47,7443.0,264.03,264.57,263.47,263.47,7443.0
2022-11-21 11:55:00,263.6,263.6,262.35,262.35,7827.0,263.6,263.6,262.35,262.35,7827.0
2022-11-21 12:00:00,262.5,263.12,262.5,262.83,2740.0,262.5,263.12,262.5,262.83,2740.0
2022-11-21 12:05:00,263.04,263.04,262.47,262.65,3901.0,263.04,263.04,262.47,262.65,3901.0
2022-11-21 12:10:00,262.71,262.87,261.86,262.04,2254.0,262.71,262.87,261.86,262.04,2254.0
2022-11-21 12:15:00,262.0,262.05,261.66,261.66,8872.0,262.0,262.05,261.66,261.66,8872.0
2022-11-21 12:20:00,261.65,261.65,260.79,261.1,4239.0,261.65,261.65,260.79,261.1,4239.0
2022-11-21 12:25:00,261.14,262.16,261.13,261.61,9674.0,261.14,262.16,261.13,261.61,9674.0
2022-11-21 12:30:00,261.54,261.77,261.06,261.41,8621.0,261.54,261.77,261.06,261.41,8621.0
2022-11-21 12:35:00,261.5,262.0,261.21,261.48,6094.0,261.5,262.0,261.21,261.48,6094.0
2022-11-21 12:40:00,261.54,261.92,261.51,261.87,4830.0,261.54,261.92,261.51,261.87,4830.0
2022-11-21 12:45:00,261.83,262.02,261.1,261.22,9992.0,261.83,262.02,261.1,261.22,9992.0
2022-11-21 12:50:00,261.04,261.04,260.0,260.66,11972.0,261.04,261.04,260.0,260.66,11972.0
2022-11-21 12:55:00,260.65,260.7,259.75,260.37,7714.0,260.65,260.7,259.75,260.37,7714.0
2022-11-21 13:00:00,260.22,260.89,260.21,260.62,2031.0,260.22,260.89,260.21,260.62,2031.0
2022-11-21 13:05:00,260.61,261.65,260.61,261.04,4386.0,260.61,261.65,260.61,261.04,4386.0
2022-11-21 13:10:00,261.13,261.58,261.02,261.06,4467.0,261.13,261.58,261.02,261.06,4467.0
2022-11-21 13:15:00,261.0,261.42,260.94,261.25,5116.0,261.0,261.42,260.94,261.25,5116.0
2022-11-21 13:20:00,261.11,261.11,260.31,260.31,1905.0,261.11,261.11,260.31,260.31,1905.0
2022-11-21 13:25:00,260.5,260.88,260.43,260.88,2909.0,260.5,260.88,260.43,260.88,2909.0
2022-11-21 13:30:00,260.53,261.01,260.53,260.8,1100.0,260.53,261.01,260.53,260.8,1100.0
2022-11-21 13:35:00,260.8,261.72,260.56,261.72,1870.0,260.8,261.72,260.56,261.72,1870.0
2022-11-21 13:40:00,261.63,261.65,261.11,261.23,2447.0,261.63,261.65,261.11,261.23,2447.0
2022-11-21 13:45:00,261.46,261.49,260.96,261.42,1305.0,261.46,261.49,260.96,261.42,1305.0
2022-11-21 13:50:00,261.22,261.41,260.93,261.0,2700.0,261.22,261.41,260.93,261.0,2700.0
2022-11-21 13:55:00,260.85,261.07,260.51,260.77,1300.0,260.85,261.07,260.51,260.77,1300.0
2022-11-21 14:00:00,260.64,261.21,260.58,260.83,3050.0,260.64,261.21,260.58,260.83,3050.0
2022-11-21 14:05:00,261.07,261.19,260.35,260.38,1650.0,261.07,261.19,260.35,260.38,1650.0
2022-11-21 14:10:00,260.14,260.21,259.88,259.88,1895.0,260.14,260.21,259.88,259.88,1895.0
2022-11-21 14:15:00,259.86,260.0,259.57,259.64,2625.0,259.86,260.0,259.57,259.64,2625.0
2022-11-21 14:20:00,259.59,259.61,258.58,259.26,4545.0,259.59,259.61,258.58,259.26,4545.0
2022-11-21 14:25:00,259.44,259.55,259.08,259.09,8573.0,259.44,259.55,259.08,259.09,8573.0
2022-11-21 14:30:00,258.71,258.71,258.34,258.4,2000.0,258.71,258.71,258.34,258.4,2000.0
2022-11-21 14:35:00,258.38,258.81,258.19,258.52,5135.0,258.38,258.81,258.19,258.52,5135.0
2022-11-21 14:40:00,258.48,259.33,258.39,259.24,2450.0,258.48,259.33,258.39,259.24,2450.0
2022-11-21 14:45:00,259.2,259.34,258.75,259.14,3600.0,259.2,259.34,258.75,259.14,3600.0
2022-11-21 14:50:00,259.13,259.17,258.74,258.94,3808.0,259.13,259.17,258.74,258.94,3808.0
2022-11-21 14:55:00,259.1,259.12,258.57,258.78,2641.0,259.1,259.12,258.57,258.78,2641.0
2022-11-21 15:00:00,258.75,259.62,258.72,259.47,5139.0,258.75,259.62,258.72,259.47,5139.0
2022-11-21 15:05:00,259.41,259.45,258.67,259.09,14127.0,259.41,259.45,258.67,259.09,14127.0
2022-11-21 15:10:00,259.04,259.04,258.64,258.68,2700.0,259.04,259.04,258.64,258.68,2700.0
2022-11-21 15:15:00,258.85,259.53,258.85,259.48,7219.0,258.85,259.53,258.85,259.48,7219.0
2022-11-21 15:20:00,259.54,260.19,259.5,259.96,8347.0,259.54,260.19,259.5,259.96,8347.0
2022-11-21 15:25:00,259.95,260.53,259.8,260.53,4565.0,259.95,260.53,259.8,260.53,4565.0
2022-11-21 15:30:00,260.66,260.87,260.45,260.56,5996.0,260.66,260.87,260.45,260.56,5996.0
2022-11-21 15:35:00,260.63,261.37,260.3,260.31,9667.0,260.63,261.37,260.3,260.31,9667.0
2022-11-21 15:40:00,260.34,260.94,260.34,260.81,6106.0,260.34,260.94,260.34,260.81,6106.0
2022-11-21 15:45:00,260.94,261.78,260.94,261.53,7291.0,260.94,261.78,260.94,261.53,7291.0
2022-11-21 15:50:00,261.84,263.65,261.62,262.81,26458.0,261.84,263.65,261.62,262.81,26458.0
2022-11-21 15:55:00,262.78,263.42,262.49,263.41,55087.0,262.78,263.42,262.49,263.41,55087.0
2022-11-22 09:30:00,266.93,269.59,265.93,269.4,13800.0,266.93,269.59,265.93,269.4,13800.0
2022-11-22 09:35:00,267.53,269.0,267.35,267.42,2653.0,267.53,269.0,267.35,267.42,2653.0
2022-11-22 09:40:00,268.9,268.9,265.27,265.3,3174.0,268.9,268.9,265.27,265.3,3174.0
2022-11-22 09:45:00,268.09,268.3,267.08,267.63,2697.0,268.09,268.3,267.08,267.63,2697.0
2022-11-22 09:50:00,267.93,268.09,266.61,266.79,6208.0,267.93,268.09,266.61,266.79,6208.0
2022-11-22 09:55:00,266.74,267.57,266.49,266.49,2225.0,266.74,267.57,266.49,266.49,2225.0
2022-11-22 10:00:00,266.52,268.63,266.52,268.22,4390.0,266.52,268.63,266.52,268.22,4390.0
2022-11-22 10:05:00,268.39,270.97,268.38,269.97,8372.0,268.39,270.97,268.38,269.97,8372.0
2022-11-22 10:10:00,270.03,271.73,269.93,270.96,5135.0,270.03,271.73,269.93,270.96,5135.0
2022-11-22 10:15:00,271.4,272.0,270.52,271.75,5377.0,271.4,272.0,270.52,271.75,5377.0
2022-11-22 10:20:00,272.25,272.87,271.7,271.98,2691.0,272.25,272.87,271.7,271.98,2691.0
2022-11-22 10:25:00,272.0,272.37,271.27,272.31,2456.0,272.0,272.37,271.27,272.31,2456.0
2022-11-22 10:30:00,272.05,272.05,270.35,270.36,5041.0,272.05,272.05,270.35,270.36,5041.0
2022-11-22 10:35:00,270.13,270.69,269.95,270.47,1929.0,270.13,270.69,269.95,270.47,1929.0
2022-11-22 10:40:00,269.85,271.0,269.85,270.99,1050.0,269.85,271.0,269.85,270.99,1050.0
2022-11-22 10:45:00,271.18,272.45,270.55,272.45,17764.0,271.18,272.45,270.55,272.45,17764.0
2022-11-22 10:50:00,272.56,272.94,272.49,272.6,1580.0,272.56,272.94,272.49,272.6,1580.0
2022-11-22 10:55:00,273.1,273.31,271.79,272.06,2302.0,273.1,273.31,271.79,272.06,2302.0
2022-11-22 11:00:00,272.6,272.69,271.7,271.7,1305.0,272.6,272.69,271.7,271.7,1305.0
2022-11-22 11:05:00,271.53,272.0,271.47,271.96,1125.0,271.53,272.0,271.47,271.96,1125.0
2022-11-22 11:10:00,272.23,272.23,271.54,271.54,1400.0,272.23,272.23,271.54,271.54,1400.0
2022-11-22 11:15:00,271.18,271.59,270.86,271.2,12792.0,271.18,271.59,270.86,271.2,12792.0
2022-11-22 11:20:00,271.31,271.78,270.93,270.97,2861.0,271.31,271.78,270.93,270.97,2861.0
2022-11-22 11:25:00,271.01,271.24,270.22,270.44,8141.0,271.01,271.24,270.22,270.44,8141.0
2022-11-22 11:30:00,270.7,270.71,269.8,270.26,1500.0,270.7,270.71,269.8,270.26,1500.0
2022-11-22 11:35:00,269.92,270.52,269.92,270.52,721.0,269.92,270.52,269.92,270.52,721.0
2022-11-22 11:40:00,270.42,270.53,270.42,270.53,200.0,270.42,270.53,270.42,270.53,200.0
2022-11-22 11:45:00,270.24,270.26,270.01,270.03,1200.0,270.24,270.26,270.01,270.03,1200.0
2022-11-22 11:50:00,269.88,270.09,269.45,269.5,1300.0,269.88,270.09,269.45,269.5,1300.0
2022-11-22 11:55:00,270.14,270.16,269.84,269.84,500.0,270.14,270.16,269.84,269.84,500.0
2022-11-22 12:00:00,270.29,271.32,269.96,271.25,3986.0,270.29,271.32,269.96,271.25,3986.0
2022-11-22 12:05:00,270.99,271.16,270.84,270.97,600.0,270.99,271.16,270.84,270.97,600.0
2022-11-22 12:10:00,270.94,271.09,270.69,270.95,2500.0,270.94,271.09,270.69,270.95,2500.0
2022-11-22 12:15:00,271.14,271.15,270.84,270.85,200.0,271.14,271.15,270.84,270.85,200.0
2022-11-22 12:20:00,270.94,270.94,270.53,270.7,1000.0,270.94,270.94,270.53,270.7,1000.0
2022-11-22 12:25:00,270.75,270.75,270.31,270.31,1400.0,270.75,270.75,270.31,270.31,1400.0
2022-11-22 12:30:00,269.87,270.3,269.63,270.3,2266.0,269.87,270.3,269.63,270.3,2266.0
2022-11-22 12:35:00,270.3,270.32,270.3,270.32,361.0,270.3,270.32,270.3,270.32,361.0
2022-11-22 12:40:00,270.16,270.16,269.59,269.85,1514.0,270.16,270.16,269.59,269.85,1514.0
2022-11-22 12:45:00,269.85,270.01,269.84,270.01,300.0,269.85,270.01,269.84,270.01,300.0
2022-11-22 12:50:00,269.99,270.27,269.85,269.91,2220.0,269.99,270.27,269.85,269.91,2220.0
2022-11-22 12:55:00,269.9,269.91,269.64,269.65,500.0,269.9,269.91,269.64,269.65,500.0
2022-11-22 13:00:00,269.78,269.9,269.59,269.9,2200.0,269.78,269.9,269.59,269.9,2200.0
2022-11-22 13:05:00,269.85,270.46,269.79,270.46,1508.0,269.85,270.46,269.79,270.46,1508.0
2022-11-22 13:10:00,270.58,270.58,270.04,270.04,2900.0,270.58,270.58,270.04,270.04,2900.0
2022-11-22 13:15:00,270.01,270.02,269.42,269.76,1043.0,270.01,270.02,269.42,269.76,1043.0
2022-11-22 13:20:00,269.54,269.6,269.29,269.42,1713.0,269.54,269.6,269.29,269.42,1713.0
2022-11-22 13:25:00,269.51,269.87,269.51,269.87,300.0,269.51,269.87,269.51,269.87,300.0
2022-11-22 13:30:00,269.29,269.86,269.26,269.57,800.0,269.29,269.86,269.26,269.57,800.0
2022-11-22 13:35:00,269.93,269.93,269.5,269.56,669.0,269.93,269.93,269.5,269.56,669.0
2022-11-22 13:40:00,269.46,269.46,269.0,269.18,902.0,269.46,269.46,269.0,269.18,902.0
2022-11-22 13:45:00,269.06,269.41,268.96,269.41,600.0,269.06,269.41,268.96,269.41,600.0
2022-11-22 13:50:00,269.29,269.32,268.95,268.95,1000.0,269.29,269.32,268.95,268.95,1000.0
2022-11-22 13:55:00,268.98,270.0,268.97,270.0,3902.0,268.98,270.0,268.97,270.0,3902.0
2022-11-22 14:00:00,269.87,270.13,269.72,269.87,975.0,269.87,270.13,269.72,269.87,975.0
2022-11-22 14:05:00,269.63,269.68,268.88,268.88,2008.0,269.63,269.68,268.88,268.88,2008.0
2022-11-22 14:10:00,268.99,268.99,268.66,268.66,1764.0,268.99,268.99,268.66,268.66,1764.0
2022-11-22 14:15:00,268.66,268.66,267.52,267.57,3405.0,268.66,268.66,267.52,267.57,3405.0
2022-11-22 14:20:00,267.51,267.9,267.3,267.89,1998.0,267.51,267.9,267.3,267.89,1998.0
2022-11-22 14:25:00,268.3,268.5,268.11,268.29,1658.0,268.3,268.5,268.11,268.29,1658.0
2022-11-22 14:30:00,268.08,268.2,267.84,267.96,1536.0,268.08,268.2,267.84,267.96,1536.0
2022-11-22 14:35:00,268.0,268.66,267.98,267.98,2314.0,268.0,268.66,267.98,267.98,2314.0
2022-11-22 14:40:00,268.16,268.16,267.95,268.13,702.0,268.16,268.16,267.95,268.13,702.0
2022-11-22 14:45:00,268.03,268.19,267.86,267.88,3100.0,268.03,268.19,267.86,267.88,3100.0
2022-11-22 14:50:00,267.97,268.3,267.95,268.17,4738.0,267.97,268.3,267.95,268.17,4738.0
2022-11-22 14:55:00,268.03,269.53,268.03,269.53,10652.0,268.03,269.53,268.03,269.53,10652.0
2022-11-22 15:00:00,269.36,269.8,269.36,269.8,2200.0,269.36,269.8,269.36,269.8,2200.0
2022-11-22 15:05:00,269.92,270.22,269.91,270.09,1800.0,269.92,270.22,269.91,270.09,1800.0
2022-11-22 15:10:00,270.08,270.45,269.91,270.15,6400.0,270.08,270.45,269.91,270.15,6400.0
2022-11-22 15:15:00,270.3,270.3,269.12,269.44,5379.0,270.3,270.3,269.12,269.44,5379.0
2022-11-22 15:20:00,269.61,270.14,269.37,270.14,4601.0,269.61,270.14,269.37,270.14,4601.0
2022-11-22 15:25:00,270.2,270.53,269.94,270.06,3761.0,270.2,270.53,269.94,270.06,3761.0
2022-11-22 15:30:00,270.11,270.16,269.81,269.94,5542.0,270.11,270.16,269.81,269.94,5542.0
2022-11-22 15:35:00,269.87,269.99,269.6,269.87,6600.0,269.87,269.99,269.6,269.87,6600.0
2022-11-22 15:40:00,269.95,270.0,269.11,269.38,10316.0,269.95,270.0,269.11,269.38,10316.0
2022-11-22 15:45:00,269.46,269.88,269.3,269.47,9047.0,269.46,269.88,269.3,269.47,9047.0
2022-11-22 15:50:00,269.59,270.06,268.84,269.69,14081.0,269.59,270.06,268.84,269.69,14081.0
2022-11-22 15:55:00,269.56,270.61,269.37,270.61,31752.0,269.56,270.61,269.37,270.61,31752.0
2022-11-23 09:30:00,271.09,271.09,268.73,271.02,4621.0,271.09,271.09,268.73,271.02,4621.0
2022-11-23 09:35:00,271.01,271.01,271.01,271.01,200.0,271.01,271.01,271.01,271.01,200.0
2022-11-23 09:40:00,271.99,272.0,268.21,268.92,4604.0,271.99,272.0,268.21,268.92,4604.0
2022-11-23 09:45:00,268.9,270.51,268.89,270.51,600.0,268.9,270.51,268.89,270.51,600.0
2022-11-23 09:50:00,270.72,270.72,270.52,270.52,200.0,270.72,270.72,270.52,270.52,200.0
2022-11-23 09:55:00,269.57,270.17,269.57,270.17,933.0,269.57,270.17,269.57,270.17,933.0
2022-11-23 10:00:00,269.43,270.19,269.43,270.19,1073.0,269.43,270.19,269.43,270.19,1073.0
2022-11-23 10:05:00,270.29,271.2,269.44,270.35,3269.0,270.29,271.2,269.44,270.35,3269.0
2022-11-23 10:10:00,269.91,270.62,269.91,270.62,500.0,269.91,270.62,269.91,270.62,500.0
2022-11-23 10:15:00,270.51,270.79,269.51,270.24,3552.0,270.51,270.79,269.51,270.24,3552.0
2022-11-23 10:20:00,270.24,271.35,270.05,271.35,9812.0,270.24,271.35,270.05,271.35,9812.0
2022-11-23 10:25:00,271.38,271.86,270.74,271.21,2575.0,271.38,271.86,270.74,271.21,2575.0
2022-11-23 10:30:00,271.56,272.12,270.82,272.12,2638.0,271.56,272.12,270.82,272.12,2638.0
2022-11-23 10:35:00,271.82,271.88,271.34,271.38,1970.0,271.82,271.88,271.34,271.38,1970.0
2022-11-23 10:40:00,271.4,271.94,270.9,271.51,4724.0,271.4,271.94,270.9,271.51,4724.0
2022-11-23 10:45:00,270.91,271.0,270.54,270.69,494.0,270.91,271.0,270.54,270.69,494.0
2022-11-23 10:50:00,270.71,271.48,270.71,271.48,500.0,270.71,271.48,270.71,271.48,500.0
2022-11-23 10:55:00,271.55,271.93,271.55,271.91,1100.0,271.55,271.93,271.55,271.91,1100.0
2022-11-23 11:00:00,272.05,272.27,271.85,271.85,1351.0,272.05,272.27,271.85,271.85,1351.0
2022-11-23 11:05:00,271.85,272.06,271.4,271.86,900.0,271.85,272.06,271.4,271.86,900.0
2022-11-23 11:10:00,271.71,271.71,271.32,271.32,300.0,271.71,271.71,271.32,271.32,300.0
2022-11-23 11:15:00,271.5,272.13,271.15,271.45,1998.0,271.5,272.13,271.15,271.45,1998.0
2022-11-23 11:20:00,271.94,271.94,271.67,271.69,603.0,271.94,271.94,271.67,271.69,603.0
2022-11-23 11:25:00,271.24,271.24,271.23,271.24,100.0,271.24,271.24,271.23,271.24,100.0
2022-11-23 11:30:00,271.24,271.24,271.24,271.24,0.0,271.24,271.24,271.24,271.24,0.0
2022-11-23 11:35:00,271.16,271.24,270.86,270.98,700.0,271.16,271.24,270.86,270.98,700.0
2022-11-23 11:40:00,271.04,271.12,270.84,270.84,617.0,271.04,271.12,270.84,270.84,617.0
2022-11-23 11:45:00,270.82,270.82,269.55,269.56,700.0,270.82,270.82,269.55,269.56,700.0
2022-11-23 11:50:00,270.2,270.37,269.51,269.51,644.0,270.2,270.37,269.51,269.51,644.0
2022-11-23 11:55:00,269.13,269.48,268.55,269.48,6646.0,269.13,269.48,268.55,269.48,6646.0
2022-11-23 12:00:00,269.58,270.16,269.58,270.16,648.0,269.58,270.16,269.58,270.16,648.0
2022-11-23 12:05:00,270.42,270.42,270.18,270.18,225.0,270.42,270.42,270.18,270.18,225.0
2022-11-23 12:10:00,269.8,270.28,269.69,270.0,1000.0,269.8,270.28,269.69,270.0,1000.0
2022-11-23 12:15:00,270.22,270.76,270.22,270.76,1234.0,270.22,270.76,270.22,270.76,1234.0
2022-11-23 12:20:00,270.78,270.78,270.78,270.78,374.0,270.78,270.78,270.78,270.78,374.0
2022-11-23 12:25:00,270.78,270.78,270.78,270.78,0.0,270.78,270.78,270.78,270.78,0.0
2022-11-23 12:30:00,271.0,271.05,270.9,270.9,400.0,271.0,271.05,270.9,270.9,400.0
2022-11-23 12:35:00,271.13,271.14,270.49,270.66,3611.0,271.13,271.14,270.49,270.66,3611.0
2022-11-23 12:40:00,270.44,270.63,269.88,270.63,4689.0,270.44,270.63,269.88,270.63,4689.0
2022-11-23 12:45:00,271.46,271.79,271.37,271.37,1000.0,271.46,271.79,271.37,271.37,1000.0
2022-11-23 12:50:00,271.24,271.24,270.5,270.5,504.0,271.24,271.24,270.5,270.5,504.0
2022-11-23 12:55:00,270.25,270.41,269.41,269.69,1608.0,270.25,270.41,269.41,269.69,1608.0
2022-11-23 13:00:00,269.78,270.1,269.78,270.1,300.0,269.78,270.1,269.78,270.1,300.0
2022-11-23 13:05:00,270.09,270.26,270.07,270.26,369.0,270.09,270.26,270.07,270.26,369.0
2022-11-23 13:10:00,269.75,270.09,269.56,269.82,3600.0,269.75,270.09,269.56,269.82,3600.0
2022-11-23 13:15:00,270.09,270.27,269.98,269.98,1887.0,270.09,270.27,269.98,269.98,1887.0
2022-11-23 13:20:00,270.4,270.4,270.23,270.23,200.0,270.4,270.4,270.23,270.23,200.0
2022-11-23 13:25:00,270.42,271.46,270.41,271.46,1102.0,270.42,271.46,270.41,271.46,1102.0
2022-11-23 13:30:00,270.97,271.1,270.85,270.85,802.0,270.97,271.1,270.85,270.85,802.0
2022-11-23 13:35:00,271.15,271.15,270.99,270.99,350.0,271.15,271.15,270.99,270.99,350.0
2022-11-23 13:40:00,271.3,271.75,271.01,271.56,2802.0,271.3,271.75,271.01,271.56,2802.0
2022-11-23 13:45:00,272.0,272.02,271.95,271.95,671.0,272.0,272.02,271.95,271.95,671.0
2022-11-23 13:50:00,271.64,272.31,271.64,272.17,1424.0,271.64,272.31,271.64,272.17,1424.0
2022-11-23 13:55:00,272.31,272.63,272.31,272.63,600.0,272.31,272.63,272.31,272.63,600.0
2022-11-23 14:00:00,273.27,273.88,272.31,273.88,2953.0,273.27,273.88,272.31,273.88,2953.0
2022-11-23 14:05:00,274.0,274.16,273.58,274.16,1900.0,274.0,274.16,273.58,274.16,1900.0
2022-11-23 14:10:00,273.85,274.02,273.25,273.99,1300.0,273.85,274.02,273.25,273.99,1300.0
2022-11-23 14:15:00,273.72,273.92,273.25,273.25,1001.0,273.72,273.92,273.25,273.25,1001.0
2022-11-23 14:20:00,272.96,273.04,272.79,273.0,700.0,272.96,273.04,272.79,273.0,700.0
2022-11-23 14:25:00,273.06,273.59,273.03,273.03,1031.0,273.06,273.59,273.03,273.03,1031.0
2022-11-23 14:30:00,272.39,272.78,272.2,272.2,700.0,272.39,272.78,272.2,272.2,700.0
2022-11-23 14:35:00,272.04,272.38,271.98,272.34,4709.0,272.04,272.38,271.98,272.34,4709.0
2022-11-23 14:40:00,272.56,272.56,272.46,272.47,400.0,272.56,272.56,272.46,272.47,400.0
2022-11-23 14:45:00,272.6,273.05,272.6,272.75,465.0,272.6,273.05,272.6,272.75,465.0
2022-11-23 14:50:00,273.29,273.37,273.0,273.19,4032.0,273.29,273.37,273.0,273.19,4032.0
2022-11-23 14:55:00,272.79,272.8,272.56,272.8,300.0,272.79,272.8,272.56,272.8,300.0
2022-11-23 15:00:00,272.3,272.83,272.27,272.7,783.0,272.3,272.83,272.27,272.7,783.0
2022-11-23 15:05:00,272.39,272.66,272.39,272.6,400.0,272.39,272.66,272.39,272.6,400.0
2022-11-23 15:10:00,272.47,272.91,272.46,272.73,797.0,272.47,272.91,272.46,272.73,797.0
2022-11-23 15:15:00,272.75,273.66,272.69,273.53,1100.0,272.75,273.66,272.69,273.53,1100.0
2022-11-23 15:20:00,273.26,273.52,273.03,273.4,1451.0,273.26,273.52,273.03,273.4,1451.0
2022-11-23 15:25:00,273.41,273.76,273.4,273.76,1300.0,273.41,273.76,273.4,273.76,1300.0
2022-11-23 15:30:00,273.54,273.7,273.5,273.7,2127.0,273.54,273.7,273.5,273.7,2127.0
2022-11-23 15:35:00,273.86,274.32,273.86,274.03,1100.0,273.86,274.32,273.86,274.03,1100.0
2022-11-23 15:40:00,274.41,274.86,274.24,274.81,1400.0,274.41,274.86,274.24,274.81,1400.0
2022-11-23 15:45:00,274.83,275.36,274.6,275.32,3507.0,274.83,275.36,274.6,275.32,3507.0
2022-11-23 15:50:00,275.43,276.72,275.43,276.14,8940.0,275.43,276.72,275.43,276.14,8940.0
2022-11-23 15:55:00,276.14,276.47,275.11,276.47,17871.0,276.14,276.47,275.11,276.47,17871.0
2022-11-25 09:30:00,275.69,277.14,273.77,277.14,4829.0,275.69,277.14,273.77,277.14,4829.0
2022-11-25 09:35:00,276.5,278.0,276.47,277.09,3911.0,276.5,278.0,276.47,277.09,3911.0
2022-11-25 09:40:00,275.56,275.76,274.94,275.0,1500.0,275.56,275.76,274.94,275.0,1500.0
2022-11-25 09:45:00,275.87,276.29,275.75,275.75,806.0,275.87,276.29,275.75,275.75,806.0
2022-11-25 09:50:00,276.15,276.15,275.7,276.0,1200.0,276.15,276.15,275.7,276.0,1200.0
2022-11-25 09:55:00,275.51,277.17,275.45,277.17,3963.0,275.51,277.17,275.45,277.17,3963.0
2022-11-25 10:00:00,276.88,276.88,275.55,275.57,1500.0,276.88,276.88,275.55,275.57,1500.0
2022-11-25 10:05:00,276.37,278.23,276.36,278.23,6005.0,276.37,278.23,276.36,278.23,6005.0
2022-11-25 10:10:00,278.32,278.32,277.44,277.95,11200.0,278.32,278.32,277.44,277.95,11200.0
2022-11-25 10:15:00,278.51,278.97,277.95,278.09,1885.0,278.51,278.97,277.95,278.09,1885.0
2022-11-25 10:20:00,277.49,277.79,277.49,277.76,615.0,277.49,277.79,277.49,277.76,615.0
2022-11-25 10:25:00,277.45,277.65,277.26,277.26,900.0,277.45,277.65,277.26,277.26,900.0
2022-11-25 10:30:00,277.19,277.19,277.19,277.19,100.0,277.19,277.19,277.19,277.19,100.0
2022-11-25 10:35:00,277.58,277.58,277.33,277.33,200.0,277.58,277.58,277.33,277.33,200.0
2022-11-25 10:40:00,276.75,276.78,276.71,276.71,779.0,276.75,276.78,276.71,276.71,779.0
2022-11-25 10:45:00,276.88,277.27,276.29,277.05,1621.0,276.88,277.27,276.29,277.05,1621.0
2022-11-25 10:50:00,277.25,277.27,276.87,277.2,800.0,277.25,277.27,276.87,277.2,800.0
2022-11-25 10:55:00,277.23,277.33,276.86,277.09,1603.0,277.23,277.33,276.86,277.09,1603.0
2022-11-25 11:00:00,277.53,278.47,277.4,277.97,2456.0,277.53,278.47,277.4,277.97,2456.0
2022-11-25 11:05:00,277.83,278.28,277.83,278.06,1394.0,277.83,278.28,277.83,278.06,1394.0
2022-11-25 11:10:00,277.91,278.12,277.45,277.45,808.0,277.91,278.12,277.45,277.45,808.0
2022-11-25 11:15:00,277.8,277.83,277.22,277.22,4088.0,277.8,277.83,277.22,277.22,4088.0
2022-11-25 11:20:00,278.03,278.21,277.57,278.1,1400.0,278.03,278.21,277.57,278.1,1400.0
2022-11-25 11:25:00,278.24,278.36,277.45,277.56,2251.0,278.24,278.36,277.45,277.56,2251.0
2022-11-25 11:30:00,277.61,278.03,277.51,277.78,3818.0,277.61,278.03,277.51,277.78,3818.0
2022-11-25 11:35:00,277.84,278.02,277.84,277.88,913.0,277.84,278.02,277.84,277.88,913.0
2022-11-25 11:40:00,277.83,277.98,277.14,277.94,2275.0,277.83,277.98,277.14,277.94,2275.0
2022-11-25 11:45:00,278.11,278.32,278.03,278.15,2600.0,278.11,278.32,278.03,278.15,2600.0
2022-11-25 11:50:00,278.14,278.23,277.39,277.94,2134.0,278.14,278.23,277.39,277.94,2134.0
2022-11-25 11:55:00,277.81,277.87,277.47,277.73,1400.0,277.81,277.87,277.47,277.73,1400.0
2022-11-25 12:00:00,277.5,277.63,277.12,277.37,800.0,277.5,277.63,277.12,277.37,800.0
2022-11-25 12:05:00,277.18,277.23,276.72,277.23,1723.0,277.18,277.23,276.72,277.23,1723.0
2022-11-25 12:10:00,277.0,277.69,277.0,277.69,1501.0,277.0,277.69,277.0,277.69,1501.0
2022-11-25 12:15:00,277.56,277.57,277.34,277.35,800.0,277.56,277.57,277.34,277.35,800.0
2022-11-25 12:20:00,277.15,277.25,276.69,276.81,2708.0,277.15,277.25,276.69,276.81,2708.0
2022-11-25 12:25:00,276.96,277.72,276.95,277.32,3861.0,276.96,277.72,276.95,277.32,3861.0
2022-11-25 12:30:00,277.19,277.19,276.59,276.7,1579.0,277.19,277.19,276.59,276.7,1579.0
2022-11-25 12:35:00,276.84,276.87,276.36,276.87,1298.0,276.84,276.87,276.36,276.87,1298.0
2022-11-25 12:40:00,276.92,277.03,276.35,276.62,2000.0,276.92,277.03,276.35,276.62,2000.0
2022-11-25 12:45:00,276.49,276.66,276.02,276.4,4020.0,276.49,276.66,276.02,276.4,4020.0
2022-11-25 12:50:00,276.79,276.79,276.39,276.47,2338.0,276.79,276.79,276.39,276.47,2338.0
2022-11-25 12:55:00,276.6,277.27,276.59,277.21,12832.0,276.6,277.27,276.59,277.21,12832.0
2022-11-28 09:30:00,275.47,280.5,275.47,278.91,11747.0,275.47,280.5,275.47,278.91,11747.0
2022-11-28 09:35:00,279.0,280.38,278.73,278.73,2050.0,279.0,280.38,278.73,278.73,2050.0
2022-11-28 09:40:00,278.0,280.41,278.0,279.97,11203.0,278.0,280.41,278.0,279.97,11203.0
2022-11-28 09:45:00,279.79,279.79,278.03,278.36,8580.0,279.79,279.79,278.03,278.36,8580.0
2022-11-28 09:50:00,278.48,279.62,277.53,279.44,12784.0,278.48,279.62,277.53,279.44,12784.0
2022-11-28 09:55:00,279.49,279.62,277.2,277.71,5697.0,279.49,279.62,277.2,277.71,5697.0
2022-11-28 10:00:00,277.51,278.11,277.07,277.48,4767.0,277.51,278.11,277.07,277.48,4767.0
2022-11-28 10:05:00,278.13,278.37,277.14,277.41,7301.0,278.13,278.37,277.14,277.41,7301.0
2022-11-28 10:10:00,277.6,277.94,276.68,277.94,9133.0,277.6,277.94,276.68,277.94,9133.0
2022-11-28 10:15:00,277.85,278.13,277.34,277.34,5865.0,277.85,278.13,277.34,277.34,5865.0
2022-11-28 10:20:00,277.22,277.95,275.32,276.37,6910.0,277.22,277.95,275.32,276.37,6910.0
2022-11-28 10:25:00,276.25,276.75,275.69,276.75,2100.0,276.25,276.75,275.69,276.75,2100.0
2022-11-28 10:30:00,276.92,277.17,275.08,275.09,4813.0,276.92,277.17,275.08,275.09,4813.0
2022-11-28 10:35:00,275.18,276.07,275.08,275.91,3209.0,275.18,276.07,275.08,275.91,3209.0
2022-11-28 10:40:00,275.84,276.05,275.12,275.21,2358.0,275.84,276.05,275.12,275.21,2358.0
2022-11-28 10:45:00,274.58,274.75,273.81,274.13,5854.0,274.58,274.75,273.81,274.13,5854.0
2022-11-28 10:50:00,273.69,273.99,273.21,273.47,1918.0,273.69,273.99,273.21,273.47,1918.0
2022-11-28 10:55:00,273.79,273.82,273.39,273.4,1000.0,273.79,273.82,273.39,273.4,1000.0
2022-11-28 11:00:00,273.73,274.23,273.52,274.23,649.0,273.73,274.23,273.52,274.23,649.0
2022-11-28 11:05:00,274.05,274.08,273.47,273.48,1004.0,274.05,274.08,273.47,273.48,1004.0
2022-11-28 11:10:00,274.0,274.07,273.63,273.91,700.0,274.0,274.07,273.63,273.91,700.0
2022-11-28 11:15:00,273.91,273.91,273.21,273.21,2524.0,273.91,273.91,273.21,273.21,2524.0
2022-11-28 11:20:00,273.16,273.57,273.1,273.57,1100.0,273.16,273.57,273.1,273.57,1100.0
2022-11-28 11:25:00,273.6,273.6,273.18,273.24,1005.0,273.6,273.6,273.18,273.24,1005.0
2022-11-28 11:30:00,273.06,274.03,273.06,273.44,905.0,273.06,274.03,273.06,273.44,905.0
2022-11-28 11:35:00,273.39,274.14,273.39,273.94,700.0,273.39,274.14,273.39,273.94,700.0
2022-11-28 11:40:00,274.0,274.56,274.0,274.41,1700.0,274.0,274.56,274.0,274.41,1700.0
2022-11-28 11:45:00,274.4,274.81,274.39,274.58,660.0,274.4,274.81,274.39,274.58,660.0
2022-11-28 11:50:00,274.35,274.72,274.35,274.69,500.0,274.35,274.72,274.35,274.69,500.0
2022-11-28 11:55:00,274.76,274.79,273.64,273.64,3218.0,274.76,274.79,273.64,273.64,3218.0
2022-11-28 12:00:00,273.87,274.09,272.87,273.67,1221.0,273.87,274.09,272.87,273.67,1221.0
2022-11-28 12:05:00,273.5,273.94,273.5,273.84,600.0,273.5,273.94,273.5,273.84,600.0
2022-11-28 12:10:00,273.33,273.7,273.26,273.26,1144.0,273.33,273.7,273.26,273.26,1144.0
2022-11-28 12:15:00,273.65,274.52,273.65,274.52,1144.0,273.65,274.52,273.65,274.52,1144.0
2022-11-28 12:20:00,274.53,275.1,274.41,274.8,2475.0,274.53,275.1,274.41,274.8,2475.0
2022-11-28 12:25:00,274.76,275.67,274.76,275.48,2817.0,274.76,275.67,274.76,275.48,2817.0
2022-11-28 12:30:00,275.14,275.86,275.14,275.79,500.0,275.14,275.86,275.14,275.79,500.0
2022-11-28 12:35:00,275.63,276.1,275.35,275.98,2984.0,275.63,276.1,275.35,275.98,2984.0
2022-11-28 12:40:00,276.09,276.09,275.68,275.69,1456.0,276.09,276.09,275.68,275.69,1456.0
2022-11-28 12:45:00,275.62,275.74,275.36,275.74,400.0,275.62,275.74,275.36,275.74,400.0
2022-11-28 12:50:00,275.72,275.72,275.11,275.29,698.0,275.72,275.72,275.11,275.29,698.0
2022-11-28 12:55:00,275.01,275.49,274.3,274.3,4535.0,275.01,275.49,274.3,274.3,4535.0
2022-11-28 13:00:00,274.67,274.86,274.56,274.86,400.0,274.67,274.86,274.56,274.86,400.0
2022-11-28 13:05:00,274.77,274.87,274.56,274.58,1300.0,274.77,274.87,274.56,274.58,1300.0
2022-11-28 13:10:00,274.99,275.51,274.88,275.5,500.0,274.99,275.51,274.88,275.5,500.0
2022-11-28 13:15:00,275.37,275.65,275.36,275.65,200.0,275.37,275.65,275.36,275.65,200.0
2022-11-28 13:20:00,275.8,276.18,275.65,276.18,700.0,275.8,276.18,275.65,276.18,700.0
2022-11-28 13:25:00,276.28,276.31,275.92,275.92,1621.0,276.28,276.31,275.92,275.92,1621.0
2022-11-28 13:30:00,276.07,276.12,275.82,276.12,859.0,276.07,276.12,275.82,276.12,859.0
2022-11-28 13:35:00,275.84,276.2,275.84,276.14,900.0,275.84,276.2,275.84,276.14,900.0
2022-11-28 13:40:00,276.22,276.5,276.19,276.49,500.0,276.22,276.5,276.19,276.49,500.0
2022-11-28 13:45:00,276.43,276.45,276.35,276.45,400.0,276.43,276.45,276.35,276.45,400.0
2022-11-28 13:50:00,276.39,276.55,276.15,276.55,800.0,276.39,276.55,276.15,276.55,800.0
2022-11-28 13:55:00,276.13,276.19,275.73,275.73,2052.0,276.13,276.19,275.73,275.73,2052.0
2022-11-28 14:00:00,276.0,276.25,275.8,276.22,1062.0,276.0,276.25,275.8,276.22,1062.0
2022-11-28 14:05:00,276.24,276.47,276.0,276.0,875.0,276.24,276.47,276.0,276.0,875.0
2022-11-28 14:10:00,275.98,276.34,275.98,276.22,300.0,275.98,276.34,275.98,276.22,300.0
2022-11-28 14:15:00,276.06,276.29,275.81,276.29,2514.0,276.06,276.29,275.81,276.29,2514.0
2022-11-28 14:20:00,276.0,276.0,275.86,275.86,424.0,276.0,276.0,275.86,275.86,424.0
2022-11-28 14:25:00,276.06,276.07,276.06,276.06,100.0,276.06,276.07,276.06,276.06,100.0
2022-11-28 14:30:00,276.0,276.56,275.82,276.56,1586.0,276.0,276.56,275.82,276.56,1586.0
2022-11-28 14:35:00,276.52,277.15,276.52,277.15,800.0,276.52,277.15,276.52,277.15,800.0
2022-11-28 14:40:00,277.2,277.46,277.2,277.46,611.0,277.2,277.46,277.2,277.46,611.0
2022-11-28 14:45:00,277.21,277.44,277.17,277.44,902.0,277.21,277.44,277.17,277.44,902.0
2022-11-28 14:50:00,277.35,277.71,277.35,277.7,1321.0,277.35,277.71,277.35,277.7,1321.0
2022-11-28 14:55:00,277.5,277.66,277.29,277.56,1427.0,277.5,277.66,277.29,277.56,1427.0
2022-11-28 15:00:00,277.37,277.51,276.99,276.99,2523.0,277.37,277.51,276.99,276.99,2523.0
2022-11-28 15:05:00,276.92,276.99,276.7,276.81,1900.0,276.92,276.99,276.7,276.81,1900.0
2022-11-28 15:10:00,276.82,276.82,275.6,275.6,2384.0,276.82,276.82,275.6,275.6,2384.0
2022-11-28 15:15:00,275.71,275.71,275.36,275.48,2200.0,275.71,275.71,275.36,275.48,2200.0
2022-11-28 15:20:00,275.3,275.63,275.12,275.26,2001.0,275.3,275.63,275.12,275.26,2001.0
2022-11-28 15:25:00,275.1,275.1,274.7,274.82,2022.0,275.1,275.1,274.7,274.82,2022.0
2022-11-28 15:30:00,274.69,274.82,274.42,274.69,4014.0,274.69,274.82,274.42,274.69,4014.0
2022-11-28 15:35:00,275.05,276.12,275.05,276.12,3945.0,275.05,276.12,275.05,276.12,3945.0
2022-11-28 15:40:00,275.88,276.2,275.67,276.13,4177.0,275.88,276.2,275.67,276.13,4177.0
2022-11-28 15:45:00,275.85,275.86,275.07,275.07,3308.0,275.85,275.86,275.07,275.07,3308.0
2022-11-28 15:50:00,274.96,275.36,274.82,275.36,7229.0,274.96,275.36,274.82,275.36,7229.0
2022-11-28 15:55:00,275.24,275.39,274.88,274.88,21102.0,275.24,275.39,274.88,274.88,21102.0
2022-11-29 09:30:00,274.89,274.89,273.73,274.44,3194.0,274.89,274.89,273.73,274.44,3194.0
2022-11-29 09:35:00,275.03,275.03,272.04,272.82,1912.0,275.03,275.03,272.04,272.82,1912.0
2022-11-29 09:40:00,272.78,273.76,272.02,272.76,1300.0,272.78,273.76,272.02,272.76,1300.0
2022-11-29 09:45:00,272.33,273.39,269.33,269.37,19327.0,272.33,273.39,269.33,269.37,19327.0
2022-11-29 09:50:00,269.37,271.19,268.62,270.87,10097.0,269.37,271.19,268.62,270.87,10097.0
2022-11-29 09:55:00,270.92,270.92,269.84,270.88,1800.0,270.92,270.92,269.84,270.88,1800.0
2022-11-29 10:00:00,271.23,271.99,270.41,270.58,4443.0,271.23,271.99,270.41,270.58,4443.0
2022-11-29 10:05:00,270.55,273.48,270.55,273.29,3612.0,270.55,273.48,270.55,273.29,3612.0
2022-11-29 10:10:00,273.16,273.16,272.05,272.37,600.0,273.16,273.16,272.05,272.37,600.0
2022-11-29 10:15:00,272.98,273.68,272.98,273.68,900.0,272.98,273.68,272.98,273.68,900.0
2022-11-29 10:20:00,272.94,274.67,272.94,274.05,3250.0,272.94,274.67,272.94,274.05,3250.0
2022-11-29 10:25:00,274.16,275.03,273.95,274.53,2400.0,274.16,275.03,273.95,274.53,2400.0
2022-11-29 10:30:00,274.31,274.84,274.3,274.6,2321.0,274.31,274.84,274.3,274.6,2321.0
2022-11-29 10:35:00,274.57,274.66,273.53,274.66,5000.0,274.57,274.66,273.53,274.66,5000.0
2022-11-29 10:40:00,274.56,274.56,274.31,274.31,500.0,274.56,274.56,274.31,274.31,500.0
2022-11-29 10:45:00,274.75,275.75,274.72,275.75,3706.0,274.75,275.75,274.72,275.75,3706.0
2022-11-29 10:50:00,275.31,275.31,273.8,273.8,814.0,275.31,275.31,273.8,273.8,814.0
2022-11-29 10:55:00,274.39,274.82,274.39,274.82,600.0,274.39,274.82,274.39,274.82,600.0
2022-11-29 11:00:00,274.91,275.12,273.52,273.52,2630.0,274.91,275.12,273.52,273.52,2630.0
2022-11-29 11:05:00,274.04,274.15,273.18,273.41,2300.0,274.04,274.15,273.18,273.41,2300.0
2022-11-29 11:10:00,273.5,273.74,273.47,273.53,2087.0,273.5,273.74,273.47,273.53,2087.0
2022-11-29 11:15:00,272.89,272.99,272.29,272.29,1632.0,272.89,272.99,272.29,272.29,1632.0
2022-11-29 11:20:00,272.63,273.49,272.63,273.49,1764.0,272.63,273.49,272.63,273.49,1764.0
2022-11-29 11:25:00,273.29,273.34,272.93,273.01,1100.0,273.29,273.34,272.93,273.01,1100.0
2022-11-29 11:30:00,272.65,273.17,272.65,273.17,400.0,272.65,273.17,272.65,273.17,400.0
2022-11-29 11:35:00,272.79,273.59,272.79,273.45,1025.0,272.79,273.59,272.79,273.45,1025.0
2022-11-29 11:40:00,273.97,274.06,273.96,274.02,500.0,273.97,274.06,273.96,274.02,500.0
2022-11-29 11:45:00,273.78,273.78,273.78,273.78,100.0,273.78,273.78,273.78,273.78,100.0
2022-11-29 11:50:00,273.93,273.93,273.42,273.42,761.0,273.93,273.93,273.42,273.42,761.0
2022-11-29 11:55:00,274.08,274.08,274.08,274.08,200.0,274.08,274.08,274.08,274.08,200.0
2022-11-29 12:00:00,274.61,274.61,273.88,274.19,1322.0,274.61,274.61,273.88,274.19,1322.0
2022-11-29 12:05:00,274.46,274.96,274.46,274.82,1884.0,274.46,274.96,274.46,274.82,1884.0
2022-11-29 12:10:00,274.63,274.63,274.63,274.63,212.0,274.63,274.63,274.63,274.63,212.0
2022-11-29 12:15:00,274.55,275.57,274.55,275.29,2942.0,274.55,275.57,274.55,275.29,2942.0
2022-11-29 12:20:00,275.27,275.58,274.75,275.33,833.0,275.27,275.58,274.75,275.33,833.0
2022-11-29 12:25:00,275.47,275.47,275.22,275.41,400.0,275.47,275.47,275.22,275.41,400.0
2022-11-29 12:30:00,275.41,275.41,275.41,275.41,0.0,275.41,275.41,275.41,275.41,0.0
2022-11-29 12:35:00,275.75,276.26,275.58,276.0,1356.0,275.75,276.26,275.58,276.0,1356.0
2022-11-29 12:40:00,276.06,276.86,276.06,276.73,500.0,276.06,276.86,276.06,276.73,500.0
2022-11-29 12:45:00,276.91,276.91,276.16,276.21,1524.0,276.91,276.91,276.16,276.21,1524.0
2022-11-29 12:50:00,276.2,276.2,275.72,275.82,1001.0,276.2,276.2,275.72,275.82,1001.0
2022-11-29 12:55:00,275.99,276.2,275.92,276.2,500.0,275.99,276.2,275.92,276.2,500.0
2022-11-29 13:00:00,275.84,275.84,275.02,275.44,933.0,275.84,275.84,275.02,275.44,933.0
2022-11-29 13:05:00,275.03,275.26,274.78,274.87,3616.0,275.03,275.26,274.78,274.87,3616.0
2022-11-29 13:10:00,274.76,275.24,274.76,275.24,500.0,274.76,275.24,274.76,275.24,500.0
2022-11-29 13:15:00,275.23,275.27,273.83,273.83,1329.0,275.23,275.27,273.83,273.83,1329.0
2022-11-29 13:20:00,273.99,273.99,273.99,273.99,100.0,273.99,273.99,273.99,273.99,100.0
2022-11-29 13:25:00,274.47,274.47,273.91,273.92,500.0,274.47,274.47,273.91,273.92,500.0
2022-11-29 13:30:00,273.75,273.99,273.46,273.47,1269.0,273.75,273.99,273.46,273.47,1269.0
2022-11-29 13:35:00,273.46,273.85,273.45,273.81,800.0,273.46,273.85,273.45,273.81,800.0
2022-11-29 13:40:00,273.91,273.91,273.47,273.81,1820.0,273.91,273.91,273.47,273.81,1820.0
2022-11-29 13:45:00,273.92,274.25,273.86,273.86,1058.0,273.92,274.25,273.86,273.86,1058.0
2022-11-29 13:50:00,273.46,273.56,272.94,273.54,1017.0,273.46,273.56,272.94,273.54,1017.0
2022-11-29 13:55:00,273.53,274.1,273.39,274.07,1200.0,273.53,274.1,273.39,274.07,1200.0
2022-11-29 14:00:00,274.74,274.74,274.32,274.58,2590.0,274.74,274.74,274.32,274.58,2590.0
2022-11-29 14:05:00,274.27,274.54,274.27,274.46,500.0,274.27,274.54,274.27,274.46,500.0
2022-11-29 14:10:00,274.39,274.72,274.38,274.72,600.0,274.39,274.72,274.38,274.72,600.0
2022-11-29 14:15:00,274.82,274.96,274.59,274.59,500.0,274.82,274.96,274.59,274.59,500.0
2022-11-29 14:20:00,274.6,274.84,274.4,274.4,2100.0,274.6,274.84,274.4,274.4,2100.0
2022-11-29 14:25:00,274.2,274.2,274.2,274.2,100.0,274.2,274.2,274.2,274.2,100.0
2022-11-29 14:30:00,274.02,274.02,273.41,273.91,546.0,274.02,274.02,273.41,273.91,546.0
2022-11-29 14:35:00,273.74,273.74,273.14,273.49,1100.0,273.74,273.74,273.14,273.49,1100.0
2022-11-29 14:40:00,273.43,273.43,273.24,273.29,627.0,273.43,273.43,273.24,273.29,627.0
2022-11-29 14:45:00,273.23,273.54,273.23,273.54,420.0,273.23,273.54,273.23,273.54,420.0
2022-11-29 14:50:00,273.47,273.73,273.31,273.7,3237.0,273.47,273.73,273.31,273.7,3237.0
2022-11-29 14:55:00,273.83,274.66,273.83,274.66,3213.0,273.83,274.66,273.83,274.66,3213.0
2022-11-29 15:00:00,274.75,275.44,274.36,274.36,3910.0,274.75,275.44,274.36,274.36,3910.0
2022-11-29 15:05:00,274.74,275.34,274.74,275.34,2035.0,274.74,275.34,274.74,275.34,2035.0
2022-11-29 15:10:00,275.27,275.27,274.84,274.92,1337.0,275.27,275.27,274.84,274.92,1337.0
2022-11-29 15:15:00,275.04,275.13,274.84,275.01,1545.0,275.04,275.13,274.84,275.01,1545.0
2022-11-29 15:20:00,275.16,275.2,274.52,274.52,800.0,275.16,275.2,274.52,274.52,800.0
2022-11-29 15:25:00,274.73,275.04,274.73,274.88,1001.0,274.73,275.04,274.73,274.88,1001.0
2022-11-29 15:30:00,274.56,275.48,274.52,275.41,4200.0,274.56,275.48,274.52,275.41,4200.0
2022-11-29 15:35:00,275.55,275.69,275.18,275.68,3495.0,275.55,275.69,275.18,275.68,3495.0
2022-11-29 15:40:00,275.79,276.14,275.66,275.66,4081.0,275.79,276.14,275.66,275.66,4081.0
2022-11-29 15:45:00,275.51,275.59,274.89,275.36,3623.0,275.51,275.59,274.89,275.36,3623.0
2022-11-29 15:50:00,275.4,275.87,275.17,275.63,7106.0,275.4,275.87,275.17,275.63,7106.0
2022-11-29 15:55:00,275.74,276.47,275.7,275.7,29385.0,275.74,276.47,275.7,275.7,29385.0
2022-11-30 09:30:00,277.7,278.73,277.25,278.33,5555.0,277.7,278.73,277.25,278.33,5555.0
2022-11-30 09:35:00,278.13,278.13,278.13,278.13,100.0,278.13,278.13,278.13,278.13,100.0
2022-11-30 09:40:00,276.92,276.92,273.95,273.95,6904.0,276.92,276.92,273.95,273.95,6904.0
2022-11-30 09:45:00,273.9,274.74,272.2,272.67,5188.0,273.9,274.74,272.2,272.67,5188.0
2022-11-30 09:50:00,273.43,273.43,273.42,273.43,100.0,273.43,273.43,273.42,273.43,100.0
2022-11-30 09:55:00,273.11,274.52,273.11,273.31,2835.0,273.11,274.52,273.11,273.31,2835.0
2022-11-30 10:00:00,272.59,273.78,272.59,273.5,6951.0,272.59,273.78,272.59,273.5,6951.0
2022-11-30 10:05:00,273.17,274.0,273.15,273.57,1206.0,273.17,274.0,273.15,273.57,1206.0
2022-11-30 10:10:00,273.66,274.02,273.66,273.79,700.0,273.66,274.02,273.66,273.79,700.0
2022-11-30 10:15:00,273.87,273.87,273.46,273.46,300.0,273.87,273.87,273.46,273.46,300.0
2022-11-30 10:20:00,273.78,274.69,273.77,274.24,2364.0,273.78,274.69,273.77,274.24,2364.0
2022-11-30 10:25:00,273.59,273.9,273.12,273.23,2400.0,273.59,273.9,273.12,273.23,2400.0
2022-11-30 10:30:00,272.87,273.56,272.68,273.12,8815.0,272.87,273.56,272.68,273.12,8815.0
2022-11-30 10:35:00,272.8,273.17,272.65,273.17,1180.0,272.8,273.17,272.65,273.17,1180.0
2022-11-30 10:40:00,272.93,273.4,272.28,272.4,14416.0,272.93,273.4,272.28,272.4,14416.0
2022-11-30 10:45:00,272.29,272.36,271.66,272.11,11281.0,272.29,272.36,271.66,272.11,11281.0
2022-11-30 10:50:00,271.87,272.3,271.84,271.84,1501.0,271.87,272.3,271.84,271.84,1501.0
2022-11-30 10:55:00,272.06,272.41,271.75,272.41,600.0,272.06,272.41,271.75,272.41,600.0
2022-11-30 11:00:00,272.5,273.29,272.27,272.27,10800.0,272.5,273.29,272.27,272.27,10800.0
2022-11-30 11:05:00,272.24,273.93,272.23,273.86,2809.0,272.24,273.93,272.23,273.86,2809.0
2022-11-30 11:10:00,273.86,274.72,273.84,274.72,2524.0,273.86,274.72,273.84,274.72,2524.0
2022-11-30 11:15:00,274.79,275.06,274.26,274.85,1824.0,274.79,275.06,274.26,274.85,1824.0
2022-11-30 11:20:00,274.9,275.47,274.22,274.81,2000.0,274.9,275.47,274.22,274.81,2000.0
2022-11-30 11:25:00,275.04,275.27,274.53,274.8,1841.0,275.04,275.27,274.53,274.8,1841.0
2022-11-30 11:30:00,274.85,275.02,274.51,274.61,950.0,274.85,275.02,274.51,274.61,950.0
2022-11-30 11:35:00,275.02,275.02,274.5,275.02,11993.0,275.02,275.02,274.5,275.02,11993.0
2022-11-30 11:40:00,274.86,274.86,274.37,274.37,600.0,274.86,274.86,274.37,274.37,600.0
2022-11-30 11:45:00,274.22,274.41,274.07,274.41,300.0,274.22,274.41,274.07,274.41,300.0
2022-11-30 11:50:00,274.1,274.64,273.5,274.01,9750.0,274.1,274.64,273.5,274.01,9750.0
2022-11-30 11:55:00,273.91,273.91,273.17,273.17,700.0,273.91,273.91,273.17,273.17,700.0
2022-11-30 12:00:00,273.17,273.17,273.17,273.17,0.0,273.17,273.17,273.17,273.17,0.0
2022-11-30 12:05:00,273.36,273.58,272.34,273.15,5350.0,273.36,273.58,272.34,273.15,5350.0
2022-11-30 12:10:00,272.76,273.4,272.76,272.8,2200.0,272.76,273.4,272.76,272.8,2200.0
2022-11-30 12:15:00,272.45,272.45,272.13,272.21,423.0,272.45,272.45,272.13,272.21,423.0
2022-11-30 12:20:00,271.81,271.96,271.35,271.49,8379.0,271.81,271.96,271.35,271.49,8379.0
2022-11-30 12:25:00,271.83,272.22,271.7,272.22,841.0,271.83,272.22,271.7,272.22,841.0
2022-11-30 12:30:00,272.76,272.77,272.49,272.49,300.0,272.76,272.77,272.49,272.49,300.0
2022-11-30 12:35:00,273.18,273.18,272.26,272.3,1300.0,273.18,273.18,272.26,272.3,1300.0
2022-11-30 12:40:00,272.22,273.0,272.22,272.8,3283.0,272.22,273.0,272.22,272.8,3283.0
2022-11-30 12:45:00,272.81,272.81,272.33,272.66,1500.0,272.81,272.81,272.33,272.66,1500.0
2022-11-30 12:50:00,272.92,273.2,272.92,273.2,500.0,272.92,273.2,272.92,273.2,500.0
2022-11-30 12:55:00,273.09,273.16,272.87,273.16,700.0,273.09,273.16,272.87,273.16,700.0
2022-11-30 13:00:00,273.01,273.03,272.83,272.83,414.0,273.01,273.03,272.83,272.83,414.0
2022-11-30 13:05:00,273.23,273.23,273.18,273.18,430.0,273.23,273.23,273.18,273.18,430.0
2022-11-30 13:10:00,273.17,273.24,273.15,273.24,300.0,273.17,273.24,273.15,273.24,300.0
2022-11-30 13:15:00,273.4,273.4,272.94,272.94,767.0,273.4,273.4,272.94,272.94,767.0
2022-11-30 13:20:00,272.72,272.96,272.72,272.82,500.0,272.72,272.96,272.72,272.82,500.0
2022-11-30 13:25:00,273.06,273.11,273.06,273.11,300.0,273.06,273.11,273.06,273.11,300.0
2022-11-30 13:30:00,272.74,275.6,272.45,274.62,6271.0,272.74,275.6,272.45,274.62,6271.0
2022-11-30 13:35:00,274.82,276.64,274.82,276.23,3112.0,274.82,276.64,274.82,276.23,3112.0
2022-11-30 13:40:00,276.68,277.42,275.82,275.82,2200.0,276.68,277.42,275.82,275.82,2200.0
2022-11-30 13:45:00,276.07,276.24,274.98,276.24,2025.0,276.07,276.24,274.98,276.24,2025.0
2022-11-30 13:50:00,276.04,276.04,275.94,276.03,600.0,276.04,276.04,275.94,276.03,600.0
2022-11-30 13:55:00,276.36,278.26,276.36,277.96,1701.0,276.36,278.26,276.36,277.96,1701.0
2022-11-30 14:00:00,278.25,279.24,277.73,279.15,4912.0,278.25,279.24,277.73,279.15,4912.0
2022-11-30 14:05:00,279.22,279.8,279.16,279.77,7261.0,279.22,279.8,279.16,279.77,7261.0
2022-11-30 14:10:00,279.95,280.7,279.95,280.38,1400.0,279.95,280.7,279.95,280.38,1400.0
2022-11-30 14:15:00,280.86,282.25,280.64,282.25,1438.0,280.86,282.25,280.64,282.25,1438.0
2022-11-30 14:20:00,282.06,283.47,281.98,283.47,4042.0,282.06,283.47,281.98,283.47,4042.0
2022-11-30 14:25:00,283.03,283.74,282.91,283.17,1529.0,283.03,283.74,282.91,283.17,1529.0
2022-11-30 14:30:00,283.42,283.42,282.44,282.72,5707.0,283.42,283.42,282.44,282.72,5707.0
2022-11-30 14:35:00,282.55,282.99,281.13,281.13,6224.0,282.55,282.99,281.13,281.13,6224.0
2022-11-30 14:40:00,281.65,281.65,280.84,281.0,3136.0,281.65,281.65,280.84,281.0,3136.0
2022-11-30 14:45:00,281.0,281.0,279.72,280.57,7811.0,281.0,281.0,279.72,280.57,7811.0
2022-11-30 14:50:00,280.87,281.26,280.74,280.93,1200.0,280.87,281.26,280.74,280.93,1200.0
2022-11-30 14:55:00,280.61,280.86,280.42,280.86,2228.0,280.61,280.86,280.42,280.86,2228.0
2022-11-30 15:00:00,280.78,281.25,280.78,281.25,523.0,280.78,281.25,280.78,281.25,523.0
2022-11-30 15:05:00,281.11,281.98,281.06,281.98,2336.0,281.11,281.98,281.06,281.98,2336.0
2022-11-30 15:10:00,281.71,282.14,281.66,281.66,5707.0,281.71,282.14,281.66,281.66,5707.0
2022-11-30 15:15:00,281.6,282.75,281.39,282.6,1918.0,281.6,282.75,281.39,282.6,1918.0
2022-11-30 15:20:00,282.6,283.67,282.6,283.63,2811.0,282.6,283.67,282.6,283.63,2811.0
2022-11-30 15:25:00,283.62,285.09,283.62,285.09,9849.0,283.62,285.09,283.62,285.09,9849.0
2022-11-30 15:30:00,285.08,285.83,285.07,285.83,5406.0,285.08,285.83,285.07,285.83,5406.0
2022-11-30 15:35:00,285.79,285.89,285.16,285.43,16203.0,285.79,285.89,285.16,285.43,16203.0
2022-11-30 15:40:00,285.42,285.87,285.15,285.7,6472.0,285.42,285.87,285.15,285.7,6472.0
2022-11-30 15:45:00,285.69,287.39,285.59,287.39,22792.0,285.69,287.39,285.59,287.39,22792.0
2022-11-30 15:50:00,287.96,287.98,286.67,287.01,28179.0,287.96,287.98,286.67,287.01,28179.0
2022-11-30 15:55:00,287.0,287.28,286.5,287.23,73343.0,287.0,287.28,286.5,287.23,73343.0
2022-12-01 09:30:00,288.94,292.63,286.98,289.54,7141.0,288.94,292.63,286.98,289.54,7141.0
2022-12-01 09:35:00,289.33,289.52,285.3,286.63,9606.0,289.33,289.52,285.3,286.63,9606.0
2022-12-01 09:40:00,286.92,288.63,285.31,285.31,15460.0,286.92,288.63,285.31,285.31,15460.0
2022-12-01 09:45:00,286.66,287.46,286.29,286.98,3875.0,286.66,287.46,286.29,286.98,3875.0
2022-12-01 09:50:00,287.16,287.16,286.44,286.8,999.0,287.16,287.16,286.44,286.8,999.0
2022-12-01 09:55:00,287.22,288.39,286.86,287.27,15068.0,287.22,288.39,286.86,287.27,15068.0
2022-12-01 10:00:00,286.98,287.92,285.75,286.26,12805.0,286.98,287.92,285.75,286.26,12805.0
2022-12-01 10:05:00,285.4,286.97,285.09,286.75,11503.0,285.4,286.97,285.09,286.75,11503.0
2022-12-01 10:10:00,286.8,286.8,284.66,286.0,10514.0,286.8,286.8,284.66,286.0,10514.0
2022-12-01 10:15:00,286.01,286.01,284.32,284.32,2711.0,286.01,286.01,284.32,284.32,2711.0
2022-12-01 10:20:00,284.66,284.87,283.4,283.4,3075.0,284.66,284.87,283.4,283.4,3075.0
2022-12-01 10:25:00,283.4,284.6,281.88,282.58,10985.0,283.4,284.6,281.88,282.58,10985.0
2022-12-01 10:30:00,281.97,282.88,281.38,282.0,3480.0,281.97,282.88,281.38,282.0,3480.0
2022-12-01 10:35:00,281.34,281.93,281.1,281.11,2709.0,281.34,281.93,281.1,281.11,2709.0
2022-12-01 10:40:00,281.83,281.83,280.01,280.59,8058.0,281.83,281.83,280.01,280.59,8058.0
2022-12-01 10:45:00,281.2,281.2,280.2,280.52,14987.0,281.2,281.2,280.2,280.52,14987.0
2022-12-01 10:50:00,280.63,281.38,280.33,281.38,4466.0,280.63,281.38,280.33,281.38,4466.0
2022-12-01 10:55:00,280.64,281.62,280.64,281.61,11027.0,280.64,281.62,280.64,281.61,11027.0
2022-12-01 11:00:00,282.16,282.16,281.64,281.87,1912.0,282.16,282.16,281.64,281.87,1912.0
2022-12-01 11:05:00,281.51,282.26,281.46,282.26,2123.0,281.51,282.26,281.46,282.26,2123.0
2022-12-01 11:10:00,282.55,282.55,280.95,281.69,2600.0,282.55,282.55,280.95,281.69,2600.0
2022-12-01 11:15:00,281.47,281.49,279.76,280.74,4632.0,281.47,281.49,279.76,280.74,4632.0
2022-12-01 11:20:00,280.93,282.09,280.39,281.43,3303.0,280.93,282.09,280.39,281.43,3303.0
2022-12-01 11:25:00,281.53,281.74,281.15,281.15,300.0,281.53,281.74,281.15,281.15,300.0
2022-12-01 11:30:00,281.79,283.3,281.61,283.05,6895.0,281.79,283.3,281.61,283.05,6895.0
2022-12-01 11:35:00,283.54,283.87,282.71,282.81,2719.0,283.54,283.87,282.71,282.81,2719.0
2022-12-01 11:40:00,282.63,282.9,282.44,282.44,1500.0,282.63,282.9,282.44,282.44,1500.0
2022-12-01 11:45:00,282.43,282.99,281.57,281.95,6369.0,282.43,282.99,281.57,281.95,6369.0
2022-12-01 11:50:00,281.19,282.69,281.19,282.64,1536.0,281.19,282.69,281.19,282.64,1536.0
2022-12-01 11:55:00,283.06,283.4,283.04,283.05,600.0,283.06,283.4,283.04,283.05,600.0
2022-12-01 12:00:00,282.35,282.57,281.8,281.8,350.0,282.35,282.57,281.8,281.8,350.0
2022-12-01 12:05:00,281.64,282.48,281.64,281.64,1000.0,281.64,282.48,281.64,281.64,1000.0
2022-12-01 12:10:00,281.65,281.74,281.47,281.47,502.0,281.65,281.74,281.47,281.47,502.0
2022-12-01 12:15:00,281.84,281.89,281.5,281.5,1800.0,281.84,281.89,281.5,281.5,1800.0
2022-12-01 12:20:00,281.88,282.25,281.88,282.03,400.0,281.88,282.25,281.88,282.03,400.0
2022-12-01 12:25:00,282.29,282.29,282.17,282.17,245.0,282.29,282.29,282.17,282.17,245.0
2022-12-01 12:30:00,282.08,282.45,282.06,282.45,700.0,282.08,282.45,282.06,282.45,700.0
2022-12-01 12:35:00,281.94,281.98,281.37,281.37,701.0,281.94,281.98,281.37,281.37,701.0
2022-12-01 12:40:00,281.29,281.29,280.8,280.8,400.0,281.29,281.29,280.8,280.8,400.0
2022-12-01 12:45:00,280.72,281.01,280.43,280.67,414.0,280.72,281.01,280.43,280.67,414.0
2022-12-01 12:50:00,281.04,281.06,280.59,280.87,810.0,281.04,281.06,280.59,280.87,810.0
2022-12-01 12:55:00,280.81,280.82,280.43,280.78,2704.0,280.81,280.82,280.43,280.78,2704.0
2022-12-01 13:00:00,280.79,281.45,280.78,280.87,1013.0,280.79,281.45,280.78,280.87,1013.0
2022-12-01 13:05:00,281.76,281.77,281.36,281.74,2200.0,281.76,281.77,281.36,281.74,2200.0
2022-12-01 13:10:00,280.99,281.52,280.99,281.52,200.0,280.99,281.52,280.99,281.52,200.0
2022-12-01 13:15:00,281.07,281.11,279.8,280.06,1000.0,281.07,281.11,279.8,280.06,1000.0
2022-12-01 13:20:00,279.69,280.04,279.49,280.03,2427.0,279.69,280.04,279.49,280.03,2427.0
2022-12-01 13:25:00,280.13,280.77,280.13,280.76,633.0,280.13,280.77,280.13,280.76,633.0
2022-12-01 13:30:00,280.23,280.68,280.17,280.68,1500.0,280.23,280.68,280.17,280.68,1500.0
2022-12-01 13:35:00,280.25,280.52,280.25,280.43,1507.0,280.25,280.52,280.25,280.43,1507.0
2022-12-01 13:40:00,280.74,280.87,280.6,280.75,1400.0,280.74,280.87,280.6,280.75,1400.0
2022-12-01 13:45:00,280.6,280.97,280.32,280.36,1300.0,280.6,280.97,280.32,280.36,1300.0
2022-12-01 13:50:00,280.38,280.38,279.98,280.0,1000.0,280.38,280.38,279.98,280.0,1000.0
2022-12-01 13:55:00,279.91,279.94,279.7,279.94,948.0,279.91,279.94,279.7,279.94,948.0
2022-12-01 14:00:00,280.07,280.07,279.23,279.23,1110.0,280.07,280.07,279.23,279.23,1110.0
2022-12-01 14:05:00,279.16,279.43,278.96,279.09,800.0,279.16,279.43,278.96,279.09,800.0
2022-12-01 14:10:00,279.09,279.09,278.01,278.73,2567.0,279.09,279.09,278.01,278.73,2567.0
2022-12-01 14:15:00,278.68,279.09,278.68,279.09,1625.0,278.68,279.09,278.68,279.09,1625.0
2022-12-01 14:20:00,279.09,279.09,277.95,277.95,1075.0,279.09,279.09,277.95,277.95,1075.0
2022-12-01 14:25:00,278.2,278.23,277.6,277.85,1827.0,278.2,278.23,277.6,277.85,1827.0
2022-12-01 14:30:00,277.8,277.91,277.58,277.8,1378.0,277.8,277.91,277.58,277.8,1378.0
2022-12-01 14:35:00,277.52,277.74,277.28,277.28,1000.0,277.52,277.74,277.28,277.28,1000.0
2022-12-01 14:40:00,277.18,278.27,277.18,277.66,5505.0,277.18,278.27,277.18,277.66,5505.0
2022-12-01 14:45:00,277.47,277.68,277.47,277.55,4891.0,277.47,277.68,277.47,277.55,4891.0
2022-12-01 14:50:00,277.26,277.68,277.22,277.31,2826.0,277.26,277.68,277.22,277.31,2826.0
2022-12-01 14:55:00,277.22,277.35,276.89,277.35,1800.0,277.22,277.35,276.89,277.35,1800.0
2022-12-01 15:00:00,277.37,277.68,277.29,277.61,1961.0,277.37,277.68,277.29,277.61,1961.0
2022-12-01 15:05:00,277.54,278.68,277.5,278.19,6960.0,277.54,278.68,277.5,278.19,6960.0
2022-12-01 15:10:00,278.12,278.59,277.91,278.23,5186.0,278.12,278.59,277.91,278.23,5186.0
2022-12-01 15:15:00,278.5,279.63,278.23,279.5,12179.0,278.5,279.63,278.23,279.5,12179.0
2022-12-01 15:20:00,278.68,279.17,278.5,279.17,2052.0,278.68,279.17,278.5,279.17,2052.0
2022-12-01 15:25:00,279.28,279.3,278.86,279.13,3001.0,279.28,279.3,278.86,279.13,3001.0
2022-12-01 15:30:00,278.91,279.3,278.81,279.12,4406.0,278.91,279.3,278.81,279.12,4406.0
2022-12-01 15:35:00,279.17,279.92,279.17,279.74,5547.0,279.17,279.92,279.17,279.74,5547.0
2022-12-01 15:40:00,279.62,280.97,279.61,280.97,7444.0,279.62,280.97,279.61,280.97,7444.0
2022-12-01 15:45:00,280.97,281.13,280.16,280.99,8923.0,280.97,281.13,280.16,280.99,8923.0
2022-12-01 15:50:00,280.84,282.39,280.84,281.81,25936.0,280.84,282.39,280.84,281.81,25936.0
2022-12-01 15:55:00,281.73,282.09,281.0,281.62,34977.0,281.73,282.09,281.0,281.62,34977.0
2022-12-02 09:30:00,275.7,275.7,274.59,275.5,6219.0,275.7,275.7,274.59,275.5,6219.0
2022-12-02 09:35:00,275.38,276.46,274.32,276.46,2924.0,275.38,276.46,274.32,276.46,2924.0
2022-12-02 09:40:00,276.46,276.49,275.49,275.51,11185.0,276.46,276.49,275.49,275.51,11185.0
2022-12-02 09:45:00,275.51,276.53,275.25,275.89,8733.0,275.51,276.53,275.25,275.89,8733.0
2022-12-02 09:50:00,276.67,276.72,275.49,275.55,2917.0,276.67,276.72,275.49,275.55,2917.0
2022-12-02 09:55:00,275.86,276.34,275.8,276.34,800.0,275.86,276.34,275.8,276.34,800.0
2022-12-02 10:00:00,277.44,278.44,276.83,277.08,2634.0,277.44,278.44,276.83,277.08,2634.0
2022-12-02 10:05:00,277.36,279.48,276.97,279.1,3647.0,277.36,279.48,276.97,279.1,3647.0
2022-12-02 10:10:00,279.22,280.84,279.1,280.08,2800.0,279.22,280.84,279.1,280.08,2800.0
2022-12-02 10:15:00,279.55,279.92,279.26,279.49,2440.0,279.55,279.92,279.26,279.49,2440.0
2022-12-02 10:20:00,278.92,279.62,278.92,278.98,500.0,278.92,279.62,278.92,278.98,500.0
2022-12-02 10:25:00,279.35,281.16,279.34,281.16,5312.0,279.35,281.16,279.34,281.16,5312.0
2022-12-02 10:30:00,280.67,281.61,280.35,281.51,4838.0,280.67,281.61,280.35,281.51,4838.0
2022-12-02 10:35:00,281.72,281.72,279.68,279.68,5879.0,281.72,281.72,279.68,279.68,5879.0
2022-12-02 10:40:00,279.86,281.64,279.86,281.55,4958.0,279.86,281.64,279.86,281.55,4958.0
2022-12-02 10:45:00,281.73,282.06,280.93,281.08,3800.0,281.73,282.06,280.93,281.08,3800.0
2022-12-02 10:50:00,281.09,281.87,279.88,281.77,2333.0,281.09,281.87,279.88,281.77,2333.0
2022-12-02 10:55:00,280.59,281.92,280.59,281.74,6286.0,280.59,281.92,280.59,281.74,6286.0
2022-12-02 11:00:00,281.43,281.43,280.27,280.46,4998.0,281.43,281.43,280.27,280.46,4998.0
2022-12-02 11:05:00,279.58,280.41,279.58,280.34,2216.0,279.58,280.41,279.58,280.34,2216.0
2022-12-02 11:10:00,280.23,280.77,280.23,280.64,700.0,280.23,280.77,280.23,280.64,700.0
2022-12-02 11:15:00,280.9,281.38,280.64,280.76,2422.0,280.9,281.38,280.64,280.76,2422.0
2022-12-02 11:20:00,280.92,281.11,280.76,280.9,1100.0,280.92,281.11,280.76,280.9,1100.0
2022-12-02 11:25:00,281.29,281.61,281.29,281.61,810.0,281.29,281.61,281.29,281.61,810.0
2022-12-02 11:30:00,282.0,282.77,281.99,282.25,2700.0,282.0,282.77,281.99,282.25,2700.0
2022-12-02 11:35:00,282.13,282.27,281.58,282.2,3561.0,282.13,282.27,281.58,282.2,3561.0
2022-12-02 11:40:00,282.56,282.6,282.32,282.32,500.0,282.56,282.6,282.32,282.32,500.0
2022-12-02 11:45:00,282.85,283.32,282.85,283.25,1900.0,282.85,283.32,282.85,283.25,1900.0
2022-12-02 11:50:00,282.9,282.9,282.33,282.33,400.0,282.9,282.9,282.33,282.33,400.0
2022-12-02 11:55:00,283.03,283.55,283.03,283.18,2421.0,283.03,283.55,283.03,283.18,2421.0
2022-12-02 12:00:00,283.01,283.17,282.23,283.17,429.0,283.01,283.17,282.23,283.17,429.0
2022-12-02 12:05:00,282.9,283.43,282.85,282.85,501.0,282.9,283.43,282.85,282.85,501.0
2022-12-02 12:10:00,283.06,283.89,283.06,283.89,1635.0,283.06,283.89,283.06,283.89,1635.0
2022-12-02 12:15:00,283.72,284.05,283.4,284.05,797.0,283.72,284.05,283.4,284.05,797.0
2022-12-02 12:20:00,283.37,283.37,283.22,283.22,500.0,283.37,283.37,283.22,283.22,500.0
2022-12-02 12:25:00,283.52,283.59,283.17,283.4,2793.0,283.52,283.59,283.17,283.4,2793.0
2022-12-02 12:30:00,283.4,283.74,283.4,283.67,2411.0,283.4,283.74,283.4,283.67,2411.0
2022-12-02 12:35:00,283.95,283.95,282.43,282.43,816.0,283.95,283.95,282.43,282.43,816.0
2022-12-02 12:40:00,282.49,283.27,282.48,282.58,3000.0,282.49,283.27,282.48,282.58,3000.0
2022-12-02 12:45:00,283.05,283.56,283.05,283.51,2330.0,283.05,283.56,283.05,283.51,2330.0
2022-12-02 12:50:00,283.47,283.6,283.14,283.14,1303.0,283.47,283.6,283.14,283.14,1303.0
2022-12-02 12:55:00,283.05,283.05,282.1,282.11,1000.0,283.05,283.05,282.1,282.11,1000.0
2022-12-02 13:00:00,282.05,282.54,281.84,282.54,9924.0,282.05,282.54,281.84,282.54,9924.0
2022-12-02 13:05:00,282.35,283.18,282.35,283.18,2699.0,282.35,283.18,282.35,283.18,2699.0
2022-12-02 13:10:00,282.59,283.13,282.59,283.13,300.0,282.59,283.13,282.59,283.13,300.0
2022-12-02 13:15:00,283.14,283.4,282.8,282.8,2800.0,283.14,283.4,282.8,282.8,2800.0
2022-12-02 13:20:00,282.74,282.74,280.9,280.91,7284.0,282.74,282.74,280.9,280.91,7284.0
2022-12-02 13:25:00,281.39,281.65,280.89,281.45,1900.0,281.39,281.65,280.89,281.45,1900.0
2022-12-02 13:30:00,281.84,281.92,281.83,281.92,200.0,281.84,281.92,281.83,281.92,200.0
2022-12-02 13:35:00,281.49,281.6,280.64,280.97,1335.0,281.49,281.6,280.64,280.97,1335.0
2022-12-02 13:40:00,280.74,280.75,280.5,280.51,700.0,280.74,280.75,280.5,280.51,700.0
2022-12-02 13:45:00,280.62,281.09,280.61,281.0,700.0,280.62,281.09,280.61,281.0,700.0
2022-12-02 13:50:00,280.94,281.07,280.53,280.53,2686.0,280.94,281.07,280.53,280.53,2686.0
2022-12-02 13:55:00,280.25,280.4,279.82,280.15,2289.0,280.25,280.4,279.82,280.15,2289.0
2022-12-02 14:00:00,280.08,281.31,280.07,281.31,1938.0,280.08,281.31,280.07,281.31,1938.0
2022-12-02 14:05:00,280.96,281.03,280.35,280.35,1815.0,280.96,281.03,280.35,280.35,1815.0
2022-12-02 14:10:00,280.09,280.09,279.57,279.68,1250.0,280.09,280.09,279.57,279.68,1250.0
2022-12-02 14:15:00,279.43,280.47,279.43,280.47,685.0,279.43,280.47,279.43,280.47,685.0
2022-12-02 14:20:00,279.57,279.58,279.23,279.3,490.0,279.57,279.58,279.23,279.3,490.0
2022-12-02 14:25:00,279.46,279.47,278.64,278.64,3102.0,279.46,279.47,278.64,278.64,3102.0
2022-12-02 14:30:00,278.64,279.23,278.38,279.23,4589.0,278.64,279.23,278.38,279.23,4589.0
2022-12-02 14:35:00,279.28,279.77,279.27,279.77,3159.0,279.28,279.77,279.27,279.77,3159.0
2022-12-02 14:40:00,279.8,279.8,279.47,279.5,1806.0,279.8,279.8,279.47,279.5,1806.0
2022-12-02 14:45:00,279.3,279.73,279.3,279.73,300.0,279.3,279.73,279.3,279.73,300.0
2022-12-02 14:50:00,279.81,280.54,279.64,280.32,1948.0,279.81,280.54,279.64,280.32,1948.0
2022-12-02 14:55:00,280.83,280.98,280.17,280.46,2251.0,280.83,280.98,280.17,280.46,2251.0
2022-12-02 15:00:00,280.56,280.85,280.48,280.85,1400.0,280.56,280.85,280.48,280.85,1400.0
2022-12-02 15:05:00,280.72,281.99,280.72,281.83,6272.0,280.72,281.99,280.72,281.83,6272.0
2022-12-02 15:10:00,281.58,281.58,281.22,281.37,5462.0,281.58,281.58,281.22,281.37,5462.0
2022-12-02 15:15:00,281.35,281.58,281.1,281.2,3606.0,281.35,281.58,281.1,281.2,3606.0
2022-12-02 15:20:00,281.26,281.33,280.46,280.46,4776.0,281.26,281.33,280.46,280.46,4776.0
2022-12-02 15:25:00,280.71,281.08,280.0,280.74,7906.0,280.71,281.08,280.0,280.74,7906.0
2022-12-02 15:30:00,280.91,280.91,279.9,279.99,3260.0,280.91,280.91,279.9,279.99,3260.0
2022-12-02 15:35:00,280.01,280.58,280.01,280.57,2287.0,280.01,280.58,280.01,280.57,2287.0
2022-12-02 15:40:00,280.53,280.85,280.4,280.4,5941.0,280.53,280.85,280.4,280.4,5941.0
2022-12-02 15:45:00,280.42,281.56,280.4,280.55,9877.0,280.42,281.56,280.4,280.55,9877.0
2022-12-02 15:50:00,280.55,281.09,279.77,280.34,15530.0,280.55,281.09,279.77,280.34,15530.0
2022-12-02 15:55:00,280.29,281.11,279.91,280.86,36547.0,280.29,281.11,279.91,280.86,36547.0
2022-12-05 09:30:00,277.09,278.8,275.42,278.8,6655.0,277.09,278.8,275.42,278.8,6655.0
2022-12-05 09:35:00,278.91,278.91,275.07,275.3,8253.0,278.91,278.91,275.07,275.3,8253.0
2022-12-05 09:40:00,275.3,275.3,272.46,272.46,10722.0,275.3,275.3,272.46,272.46,10722.0
2022-12-05 09:45:00,272.5,272.91,270.92,271.93,5393.0,272.5,272.91,270.92,271.93,5393.0
2022-12-05 09:50:00,271.64,272.03,271.39,271.7,3315.0,271.64,272.03,271.39,271.7,3315.0
2022-12-05 09:55:00,271.25,272.34,271.0,271.25,4355.0,271.25,272.34,271.0,271.25,4355.0
2022-12-05 10:00:00,271.36,272.37,270.88,271.98,4995.0,271.36,272.37,270.88,271.98,4995.0
2022-12-05 10:05:00,272.07,272.07,269.17,269.75,11269.0,272.07,272.07,269.17,269.75,11269.0
2022-12-05 10:10:00,269.57,272.2,269.04,272.2,16325.0,269.57,272.2,269.04,272.2,16325.0
2022-12-05 10:15:00,270.97,271.92,270.97,271.51,2201.0,270.97,271.92,270.97,271.51,2201.0
2022-12-05 10:20:00,271.18,271.44,270.68,270.87,10500.0,271.18,271.44,270.68,270.87,10500.0
2022-12-05 10:25:00,270.72,271.8,270.31,270.31,2116.0,270.72,271.8,270.31,270.31,2116.0
2022-12-05 10:30:00,270.47,271.01,270.27,270.86,3446.0,270.47,271.01,270.27,270.86,3446.0
2022-12-05 10:35:00,271.3,271.9,271.3,271.43,2309.0,271.3,271.9,271.3,271.43,2309.0
2022-12-05 10:40:00,271.35,272.08,271.35,272.08,2100.0,271.35,272.08,271.35,272.08,2100.0
2022-12-05 10:45:00,272.11,272.11,271.66,271.67,903.0,272.11,272.11,271.66,271.67,903.0
2022-12-05 10:50:00,271.83,271.83,271.21,271.23,676.0,271.83,271.83,271.21,271.23,676.0
2022-12-05 10:55:00,270.93,270.93,270.7,270.72,600.0,270.93,270.93,270.7,270.72,600.0
2022-12-05 11:00:00,271.03,271.6,270.35,271.21,2783.0,271.03,271.6,270.35,271.21,2783.0
2022-12-05 11:05:00,271.58,271.58,271.42,271.42,212.0,271.58,271.58,271.42,271.42,212.0
2022-12-05 11:10:00,271.46,271.94,271.46,271.76,2000.0,271.46,271.94,271.46,271.76,2000.0
2022-12-05 11:15:00,271.13,271.13,270.0,270.18,8129.0,271.13,271.13,270.0,270.18,8129.0
2022-12-05 11:20:00,270.22,270.24,269.64,269.64,1905.0,270.22,270.24,269.64,269.64,1905.0
2022-12-05 11:25:00,269.04,269.23,268.63,269.23,782.0,269.04,269.23,268.63,269.23,782.0
2022-12-05 11:30:00,268.76,268.76,268.46,268.46,970.0,268.76,268.76,268.46,268.46,970.0
2022-12-05 11:35:00,268.9,268.9,268.05,268.21,4776.0,268.9,268.9,268.05,268.21,4776.0
2022-12-05 11:40:00,268.14,268.9,267.99,268.0,8934.0,268.14,268.9,267.99,268.0,8934.0
2022-12-05 11:45:00,267.75,267.81,266.56,266.57,16211.0,267.75,267.81,266.56,266.57,16211.0
2022-12-05 11:50:00,266.7,267.42,266.61,267.28,14705.0,266.7,267.42,266.61,267.28,14705.0
2022-12-05 11:55:00,267.73,267.73,266.14,266.59,4814.0,267.73,267.73,266.14,266.59,4814.0
2022-12-05 12:00:00,266.61,266.65,265.98,266.35,2870.0,266.61,266.65,265.98,266.35,2870.0
2022-12-05 12:05:00,266.25,266.25,264.87,265.51,5633.0,266.25,266.25,264.87,265.51,5633.0
2022-12-05 12:10:00,265.75,266.01,264.84,265.12,4200.0,265.75,266.01,264.84,265.12,4200.0
2022-12-05 12:15:00,265.16,265.61,264.94,265.2,1000.0,265.16,265.61,264.94,265.2,1000.0
2022-12-05 12:20:00,265.02,265.26,264.85,265.0,11258.0,265.02,265.26,264.85,265.0,11258.0
2022-12-05 12:25:00,264.89,265.1,264.77,265.1,5907.0,264.89,265.1,264.77,265.1,5907.0
2022-12-05 12:30:00,264.86,265.28,264.48,264.56,5237.0,264.86,265.28,264.48,264.56,5237.0
2022-12-05 12:35:00,264.56,264.71,264.0,264.21,2900.0,264.56,264.71,264.0,264.21,2900.0
2022-12-05 12:40:00,263.95,264.29,263.49,263.49,3660.0,263.95,264.29,263.49,263.49,3660.0
2022-12-05 12:45:00,263.89,264.7,263.5,264.09,3887.0,263.89,264.7,263.5,264.09,3887.0
2022-12-05 12:50:00,264.19,264.62,264.15,264.26,2094.0,264.19,264.62,264.15,264.26,2094.0
2022-12-05 12:55:00,264.28,264.28,262.41,263.03,4782.0,264.28,264.28,262.41,263.03,4782.0
2022-12-05 13:00:00,263.38,263.38,262.25,262.25,4651.0,263.38,263.38,262.25,262.25,4651.0
2022-12-05 13:05:00,262.0,262.67,261.99,262.67,1101.0,262.0,262.67,261.99,262.67,1101.0
2022-12-05 13:10:00,262.34,262.53,261.62,262.48,4357.0,262.34,262.53,261.62,262.48,4357.0
2022-12-05 13:15:00,262.37,263.1,262.3,262.3,4605.0,262.37,263.1,262.3,262.3,4605.0
2022-12-05 13:20:00,262.32,262.32,260.94,261.06,3187.0,262.32,262.32,260.94,261.06,3187.0
2022-12-05 13:25:00,261.14,261.42,260.69,261.21,7556.0,261.14,261.42,260.69,261.21,7556.0
2022-12-05 13:30:00,261.63,261.87,260.99,261.0,4012.0,261.63,261.87,260.99,261.0,4012.0
2022-12-05 13:35:00,261.24,261.6,260.9,261.6,3548.0,261.24,261.6,260.9,261.6,3548.0
2022-12-05 13:40:00,261.45,261.45,260.8,260.91,4600.0,261.45,261.45,260.8,260.91,4600.0
2022-12-05 13:45:00,260.91,261.01,260.62,261.01,1212.0,260.91,261.01,260.62,261.01,1212.0
2022-12-05 13:50:00,260.52,260.87,260.2,260.2,3300.0,260.52,260.87,260.2,260.2,3300.0
2022-12-05 13:55:00,260.43,260.43,259.61,259.71,7935.0,260.43,260.43,259.61,259.71,7935.0
2022-12-05 14:00:00,259.73,259.73,259.5,259.64,500.0,259.73,259.73,259.5,259.64,500.0
2022-12-05 14:05:00,259.65,259.9,259.35,259.35,5450.0,259.65,259.9,259.35,259.35,5450.0
2022-12-05 14:10:00,259.25,260.31,259.25,260.31,8915.0,259.25,260.31,259.25,260.31,8915.0
2022-12-05 14:15:00,260.32,260.32,259.36,259.36,2538.0,260.32,260.32,259.36,259.36,2538.0
2022-12-05 14:20:00,259.36,259.36,258.87,259.21,1401.0,259.36,259.36,258.87,259.21,1401.0
2022-12-05 14:25:00,259.03,259.34,258.58,258.76,5850.0,259.03,259.34,258.58,258.76,5850.0
2022-12-05 14:30:00,258.78,258.78,258.05,258.26,6441.0,258.78,258.78,258.05,258.26,6441.0
2022-12-05 14:35:00,258.25,258.37,257.95,257.95,7253.0,258.25,258.37,257.95,257.95,7253.0
2022-12-05 14:40:00,257.82,257.88,257.28,257.45,5127.0,257.82,257.88,257.28,257.45,5127.0
2022-12-05 14:45:00,257.31,257.31,256.63,257.25,8824.0,257.31,257.31,256.63,257.25,8824.0
2022-12-05 14:50:00,257.39,258.37,257.39,258.18,5140.0,257.39,258.37,257.39,258.18,5140.0
2022-12-05 14:55:00,258.02,258.58,257.96,258.02,9153.0,258.02,258.58,257.96,258.02,9153.0
2022-12-05 15:00:00,257.9,257.99,256.88,257.44,6891.0,257.9,257.99,256.88,257.44,6891.0
2022-12-05 15:05:00,257.38,258.05,256.75,258.05,4124.0,257.38,258.05,256.75,258.05,4124.0
2022-12-05 15:10:00,257.93,258.75,257.62,258.59,6778.0,257.93,258.75,257.62,258.59,6778.0
2022-12-05 15:15:00,258.97,260.32,258.68,259.74,9335.0,258.97,260.32,258.68,259.74,9335.0
2022-12-05 15:20:00,259.75,260.28,259.6,259.67,4145.0,259.75,260.28,259.6,259.67,4145.0
2022-12-05 15:25:00,259.5,259.5,258.45,259.04,6123.0,259.5,259.5,258.45,259.04,6123.0
2022-12-05 15:30:00,259.16,259.99,259.0,259.76,4360.0,259.16,259.99,259.0,259.76,4360.0
2022-12-05 15:35:00,259.84,260.53,259.83,260.17,6477.0,259.84,260.53,259.83,260.17,6477.0
2022-12-05 15:40:00,260.18,260.41,260.02,260.19,6170.0,260.18,260.41,260.02,260.19,6170.0
2022-12-05 15:45:00,260.33,260.96,259.93,260.44,11627.0,260.33,260.96,259.93,260.44,11627.0
2022-12-05 15:50:00,259.93,261.04,259.78,260.82,23207.0,259.93,261.04,259.78,260.82,23207.0
2022-12-05 15:55:00,260.75,261.76,260.67,260.81,64095.0,260.75,261.76,260.67,260.81,64095.0
2022-12-06 09:30:00,262.0,262.0,254.97,255.0,10417.0,262.0,262.0,254.97,255.0,10417.0
2022-12-06 09:35:00,254.62,257.05,254.07,254.96,13952.0,254.62,257.05,254.07,254.96,13952.0
2022-12-06 09:40:00,254.05,256.47,254.05,254.88,30012.0,254.05,256.47,254.05,254.88,30012.0
2022-12-06 09:45:00,254.2,258.41,254.05,258.41,6081.0,254.2,258.41,254.05,258.41,6081.0
2022-12-06 09:50:00,258.56,259.61,255.89,255.89,3714.0,258.56,259.61,255.89,255.89,3714.0
2022-12-06 09:55:00,255.62,257.02,254.75,255.58,13535.0,255.62,257.02,254.75,255.58,13535.0
2022-12-06 10:00:00,255.71,255.88,253.98,254.36,4884.0,255.71,255.88,253.98,254.36,4884.0
2022-12-06 10:05:00,254.66,254.66,253.49,254.19,10771.0,254.66,254.66,253.49,254.19,10771.0
2022-12-06 10:10:00,254.01,255.73,253.62,255.34,16106.0,254.01,255.73,253.62,255.34,16106.0
2022-12-06 10:15:00,255.5,256.25,254.74,255.72,11906.0,255.5,256.25,254.74,255.72,11906.0
2022-12-06 10:20:00,255.62,257.56,255.62,257.56,3456.0,255.62,257.56,255.62,257.56,3456.0
2022-12-06 10:25:00,257.13,257.69,256.76,257.11,2275.0,257.13,257.69,256.76,257.11,2275.0
2022-12-06 10:30:00,257.1,258.3,257.1,257.16,3439.0,257.1,258.3,257.1,257.16,3439.0
2022-12-06 10:35:00,257.23,257.8,256.63,256.75,6200.0,257.23,257.8,256.63,256.75,6200.0
2022-12-06 10:40:00,256.58,257.05,256.17,257.05,3009.0,256.58,257.05,256.17,257.05,3009.0
2022-12-06 10:45:00,257.42,258.79,257.28,258.72,8913.0,257.42,258.79,257.28,258.72,8913.0
2022-12-06 10:50:00,258.32,258.92,258.13,258.15,3177.0,258.32,258.92,258.13,258.15,3177.0
2022-12-06 10:55:00,258.23,258.45,258.02,258.02,1800.0,258.23,258.45,258.02,258.02,1800.0
2022-12-06 11:00:00,258.0,258.0,257.03,257.31,3813.0,258.0,258.0,257.03,257.31,3813.0
2022-12-06 11:05:00,257.73,258.23,257.35,257.99,11152.0,257.73,258.23,257.35,257.99,11152.0
2022-12-06 11:10:00,257.7,259.15,257.7,258.75,12191.0,257.7,259.15,257.7,258.75,12191.0
2022-12-06 11:15:00,257.93,258.48,257.86,258.48,1900.0,257.93,258.48,257.86,258.48,1900.0
2022-12-06 11:20:00,258.35,258.93,258.35,258.52,1747.0,258.35,258.93,258.35,258.52,1747.0
2022-12-06 11:25:00,258.63,258.92,257.9,258.85,2732.0,258.63,258.92,257.9,258.85,2732.0
2022-12-06 11:30:00,258.99,259.4,258.4,258.81,8712.0,258.99,259.4,258.4,258.81,8712.0
2022-12-06 11:35:00,259.25,259.28,258.37,258.48,6692.0,259.25,259.28,258.37,258.48,6692.0
2022-12-06 11:40:00,258.48,258.83,257.5,258.57,8647.0,258.48,258.83,257.5,258.57,8647.0
2022-12-06 11:45:00,258.79,258.85,258.78,258.79,500.0,258.79,258.85,258.78,258.79,500.0
2022-12-06 11:50:00,259.08,259.08,258.28,258.51,942.0,259.08,259.08,258.28,258.51,942.0
2022-12-06 11:55:00,258.28,259.23,258.16,258.41,4985.0,258.28,259.23,258.16,258.41,4985.0
2022-12-06 12:00:00,258.49,258.49,258.48,258.49,100.0,258.49,258.49,258.48,258.49,100.0
2022-12-06 12:05:00,258.78,258.78,258.28,258.48,1716.0,258.78,258.78,258.28,258.48,1716.0
2022-12-06 12:10:00,258.3,258.78,258.27,258.31,5488.0,258.3,258.78,258.27,258.31,5488.0
2022-12-06 12:15:00,258.03,258.03,256.41,256.76,4834.0,258.03,258.03,256.41,256.76,4834.0
2022-12-06 12:20:00,256.95,257.46,256.95,257.46,700.0,256.95,257.46,256.95,257.46,700.0
2022-12-06 12:25:00,257.71,257.71,257.66,257.66,200.0,257.71,257.71,257.66,257.66,200.0
2022-12-06 12:30:00,257.69,258.05,257.51,258.05,1415.0,257.69,258.05,257.51,258.05,1415.0
2022-12-06 12:35:00,258.01,258.01,257.26,257.27,1038.0,258.01,258.01,257.26,257.27,1038.0
2022-12-06 12:40:00,257.2,257.48,257.2,257.48,200.0,257.2,257.48,257.2,257.48,200.0
2022-12-06 12:45:00,257.31,257.36,257.04,257.36,1544.0,257.31,257.36,257.04,257.36,1544.0
2022-12-06 12:50:00,257.83,257.92,257.08,257.15,2898.0,257.83,257.92,257.08,257.15,2898.0
2022-12-06 12:55:00,257.52,257.52,257.1,257.23,1505.0,257.52,257.52,257.1,257.23,1505.0
2022-12-06 13:00:00,256.96,257.91,256.96,257.38,1395.0,256.96,257.91,256.96,257.38,1395.0
2022-12-06 13:05:00,256.38,256.9,256.38,256.47,1283.0,256.38,256.9,256.38,256.47,1283.0
2022-12-06 13:10:00,256.57,257.08,256.57,256.73,700.0,256.57,257.08,256.57,256.73,700.0
2022-12-06 13:15:00,256.62,256.92,256.39,256.79,4838.0,256.62,256.92,256.39,256.79,4838.0
2022-12-06 13:20:00,256.45,257.0,256.44,256.99,4507.0,256.45,257.0,256.44,256.99,4507.0
2022-12-06 13:25:00,256.74,256.74,255.7,255.9,3695.0,256.74,256.74,255.7,255.9,3695.0
2022-12-06 13:30:00,256.0,256.04,255.76,256.03,1192.0,256.0,256.04,255.76,256.03,1192.0
2022-12-06 13:35:00,255.94,256.58,255.93,256.44,1927.0,255.94,256.58,255.93,256.44,1927.0
2022-12-06 13:40:00,256.57,256.96,256.57,256.96,2100.0,256.57,256.96,256.57,256.96,2100.0
2022-12-06 13:45:00,256.99,256.99,256.55,256.63,2019.0,256.99,256.99,256.55,256.63,2019.0
2022-12-06 13:50:00,256.57,256.57,255.07,255.56,3408.0,256.57,256.57,255.07,255.56,3408.0
2022-12-06 13:55:00,255.56,255.56,255.11,255.51,1200.0,255.56,255.56,255.11,255.51,1200.0
2022-12-06 14:00:00,255.61,255.78,255.0,255.78,1400.0,255.61,255.78,255.0,255.78,1400.0
2022-12-06 14:05:00,255.91,255.91,255.27,255.27,500.0,255.91,255.91,255.27,255.27,500.0
2022-12-06 14:10:00,255.17,255.68,255.01,255.29,1649.0,255.17,255.68,255.01,255.29,1649.0
2022-12-06 14:15:00,255.15,255.59,255.12,255.28,3067.0,255.15,255.59,255.12,255.28,3067.0
2022-12-06 14:20:00,255.09,255.09,254.5,255.0,1752.0,255.09,255.09,254.5,255.0,1752.0
2022-12-06 14:25:00,254.92,255.1,254.45,254.55,1600.0,254.92,255.1,254.45,254.55,1600.0
2022-12-06 14:30:00,254.25,254.52,254.06,254.06,499.0,254.25,254.52,254.06,254.06,499.0
2022-12-06 14:35:00,254.03,254.26,253.8,254.26,1515.0,254.03,254.26,253.8,254.26,1515.0
2022-12-06 14:40:00,254.58,255.32,254.54,255.3,1288.0,254.58,255.32,254.54,255.3,1288.0
2022-12-06 14:45:00,255.37,255.39,255.19,255.19,500.0,255.37,255.39,255.19,255.19,500.0
2022-12-06 14:50:00,255.01,255.97,255.01,255.97,1739.0,255.01,255.97,255.01,255.97,1739.0
2022-12-06 14:55:00,256.06,256.45,256.02,256.44,1400.0,256.06,256.45,256.02,256.44,1400.0
2022-12-06 15:00:00,256.49,257.48,256.49,257.48,2873.0,256.49,257.48,256.49,257.48,2873.0
2022-12-06 15:05:00,257.52,257.99,257.52,257.71,3010.0,257.52,257.99,257.52,257.71,3010.0
2022-12-06 15:10:00,257.88,257.88,256.78,257.36,3775.0,257.88,257.88,256.78,257.36,3775.0
2022-12-06 15:15:00,257.38,257.9,256.52,256.94,3501.0,257.38,257.9,256.52,256.94,3501.0
2022-12-06 15:20:00,256.99,257.59,256.87,257.41,5587.0,256.99,257.59,256.87,257.41,5587.0
2022-12-06 15:25:00,257.54,258.03,257.16,257.18,5281.0,257.54,258.03,257.16,257.18,5281.0
2022-12-06 15:30:00,257.24,258.68,257.1,258.42,7888.0,257.24,258.68,257.1,258.42,7888.0
2022-12-06 15:35:00,258.69,259.22,258.43,258.98,6515.0,258.69,259.22,258.43,258.98,6515.0
2022-12-06 15:40:00,258.79,259.85,258.62,259.63,5041.0,258.79,259.85,258.62,259.63,5041.0
2022-12-06 15:45:00,259.35,259.99,259.35,259.72,6495.0,259.35,259.99,259.35,259.72,6495.0
2022-12-06 15:50:00,259.6,260.0,259.1,259.14,12134.0,259.6,260.0,259.1,259.14,12134.0
2022-12-06 15:55:00,259.19,259.59,258.61,259.11,40693.0,259.19,259.59,258.61,259.11,40693.0
2022-12-07 09:30:00,256.0,258.32,255.25,258.32,8079.0,256.0,258.32,255.25,258.32,8079.0
2022-12-07 09:35:00,259.11,260.62,259.11,259.5,4439.0,259.11,260.62,259.11,259.5,4439.0
2022-12-07 09:40:00,259.02,259.13,258.39,258.76,800.0,259.02,259.13,258.39,258.76,800.0
2022-12-07 09:45:00,258.95,259.48,257.83,257.83,5272.0,258.95,259.48,257.83,257.83,5272.0
2022-12-07 09:50:00,257.83,257.84,257.09,257.1,2300.0,257.83,257.84,257.09,257.1,2300.0
2022-12-07 09:55:00,256.89,257.54,256.11,256.12,3991.0,256.89,257.54,256.11,256.12,3991.0
2022-12-07 10:00:00,255.98,257.52,255.63,257.37,5241.0,255.98,257.52,255.63,257.37,5241.0
2022-12-07 10:05:00,257.15,257.79,256.98,257.73,4139.0,257.15,257.79,256.98,257.73,4139.0
2022-12-07 10:10:00,257.44,257.87,255.83,257.37,14133.0,257.44,257.87,255.83,257.37,14133.0
2022-12-07 10:15:00,257.21,257.68,256.77,256.91,1706.0,257.21,257.68,256.77,256.91,1706.0
2022-12-07 10:20:00,256.73,257.41,256.37,256.68,12077.0,256.73,257.41,256.37,256.68,12077.0
2022-12-07 10:25:00,256.88,256.92,255.52,255.76,834.0,256.88,256.92,255.52,255.76,834.0
2022-12-07 10:30:00,256.73,256.95,256.42,256.42,619.0,256.73,256.95,256.42,256.42,619.0
2022-12-07 10:35:00,256.93,258.2,256.62,258.2,5297.0,256.93,258.2,256.62,258.2,5297.0
2022-12-07 10:40:00,257.77,259.86,257.77,259.86,2835.0,257.77,259.86,257.77,259.86,2835.0
2022-12-07 10:45:00,260.08,261.27,260.08,261.27,1700.0,260.08,261.27,260.08,261.27,1700.0
2022-12-07 10:50:00,261.28,262.62,260.85,261.58,9761.0,261.28,262.62,260.85,261.58,9761.0
2022-12-07 10:55:00,261.33,262.5,261.33,262.37,3300.0,261.33,262.5,261.33,262.37,3300.0
2022-12-07 11:00:00,262.37,263.3,262.37,263.3,2421.0,262.37,263.3,262.37,263.3,2421.0
2022-12-07 11:05:00,263.52,263.91,263.21,263.21,2104.0,263.52,263.91,263.21,263.21,2104.0
2022-12-07 11:10:00,263.27,263.6,262.4,262.63,925.0,263.27,263.6,262.4,262.63,925.0
2022-12-07 11:15:00,262.6,263.04,262.49,263.04,1450.0,262.6,263.04,262.49,263.04,1450.0
2022-12-07 11:20:00,262.63,262.63,261.45,261.79,1200.0,262.63,262.63,261.45,261.79,1200.0
2022-12-07 11:25:00,261.79,262.26,261.02,261.02,2000.0,261.79,262.26,261.02,261.02,2000.0
2022-12-07 11:30:00,260.84,261.43,260.84,261.43,800.0,260.84,261.43,260.84,261.43,800.0
2022-12-07 11:35:00,261.49,261.8,261.24,261.34,9115.0,261.49,261.8,261.24,261.34,9115.0
2022-12-07 11:40:00,261.12,261.34,260.19,260.5,5554.0,261.12,261.34,260.19,260.5,5554.0
2022-12-07 11:45:00,260.49,261.07,260.3,260.33,11250.0,260.49,261.07,260.3,260.33,11250.0
2022-12-07 11:50:00,259.62,259.62,258.63,258.63,600.0,259.62,259.62,258.63,258.63,600.0
2022-12-07 11:55:00,258.42,259.8,258.42,258.84,3002.0,258.42,259.8,258.42,258.84,3002.0
2022-12-07 12:00:00,259.17,259.23,258.5,258.71,900.0,259.17,259.23,258.5,258.71,900.0
2022-12-07 12:05:00,258.2,258.21,257.53,257.53,625.0,258.2,258.21,257.53,257.53,625.0
2022-12-07 12:10:00,258.15,258.48,257.89,258.2,1725.0,258.15,258.48,257.89,258.2,1725.0
2022-12-07 12:15:00,258.0,258.57,258.0,258.09,1462.0,258.0,258.57,258.0,258.09,1462.0
2022-12-07 12:20:00,257.96,258.13,257.75,257.92,3496.0,257.96,258.13,257.75,257.92,3496.0
2022-12-07 12:25:00,257.99,258.43,257.71,258.24,1400.0,257.99,258.43,257.71,258.24,1400.0
2022-12-07 12:30:00,258.09,258.23,258.09,258.23,200.0,258.09,258.23,258.09,258.23,200.0
2022-12-07 12:35:00,258.36,258.68,258.36,258.54,1425.0,258.36,258.68,258.36,258.54,1425.0
2022-12-07 12:40:00,258.36,258.89,258.35,258.76,1295.0,258.36,258.89,258.35,258.76,1295.0
2022-12-07 12:45:00,258.75,258.97,258.61,258.97,400.0,258.75,258.97,258.61,258.97,400.0
2022-12-07 12:50:00,259.32,260.35,259.32,260.35,5930.0,259.32,260.35,259.32,260.35,5930.0
2022-12-07 12:55:00,259.92,260.0,259.57,259.57,800.0,259.92,260.0,259.57,259.57,800.0
2022-12-07 13:00:00,260.06,260.07,259.49,259.49,400.0,260.06,260.07,259.49,259.49,400.0
2022-12-07 13:05:00,259.43,260.03,259.43,260.03,800.0,259.43,260.03,259.43,260.03,800.0
2022-12-07 13:10:00,260.06,261.1,259.84,261.1,1200.0,260.06,261.1,259.84,261.1,1200.0
2022-12-07 13:15:00,261.05,261.17,260.45,261.0,3200.0,261.05,261.17,260.45,261.0,3200.0
2022-12-07 13:20:00,260.85,261.15,260.78,261.15,1300.0,260.85,261.15,260.78,261.15,1300.0
2022-12-07 13:25:00,261.29,261.41,260.86,261.41,1200.0,261.29,261.41,260.86,261.41,1200.0
2022-12-07 13:30:00,261.15,261.15,260.78,260.79,905.0,261.15,261.15,260.78,260.79,905.0
2022-12-07 13:35:00,260.79,260.79,259.33,259.67,2100.0,260.79,260.79,259.33,259.67,2100.0
2022-12-07 13:40:00,259.67,260.1,259.58,259.99,1200.0,259.67,260.1,259.58,259.99,1200.0
2022-12-07 13:45:00,260.22,260.25,260.04,260.05,500.0,260.22,260.25,260.04,260.05,500.0
2022-12-07 13:50:00,259.72,259.72,258.96,259.15,1494.0,259.72,259.72,258.96,259.15,1494.0
2022-12-07 13:55:00,258.83,259.01,258.17,259.01,1500.0,258.83,259.01,258.17,259.01,1500.0
2022-12-07 14:00:00,259.36,259.36,258.05,258.05,500.0,259.36,259.36,258.05,258.05,500.0
2022-12-07 14:05:00,258.49,258.49,257.91,257.91,506.0,258.49,258.49,257.91,257.91,506.0
2022-12-07 14:10:00,258.48,259.15,258.48,259.15,900.0,258.48,259.15,258.48,259.15,900.0
2022-12-07 14:15:00,259.24,259.24,258.41,258.89,1210.0,259.24,259.24,258.41,258.89,1210.0
2022-12-07 14:20:00,258.89,258.89,258.35,258.5,1201.0,258.89,258.89,258.35,258.5,1201.0
2022-12-07 14:25:00,258.8,259.56,258.8,259.42,4084.0,258.8,259.56,258.8,259.42,4084.0
2022-12-07 14:30:00,259.45,259.85,259.45,259.73,1700.0,259.45,259.85,259.45,259.73,1700.0
2022-12-07 14:35:00,259.8,259.99,259.43,259.7,1300.0,259.8,259.99,259.43,259.7,1300.0
2022-12-07 14:40:00,259.6,259.6,259.06,259.38,800.0,259.6,259.6,259.06,259.38,800.0
2022-12-07 14:45:00,259.01,259.01,258.48,258.61,412.0,259.01,259.01,258.48,258.61,412.0
2022-12-07 14:50:00,258.77,258.94,258.61,258.76,1500.0,258.77,258.94,258.61,258.76,1500.0
2022-12-07 14:55:00,258.55,259.0,258.2,259.0,3676.0,258.55,259.0,258.2,259.0,3676.0
2022-12-07 15:00:00,258.85,259.43,258.84,259.33,955.0,258.85,259.43,258.84,259.33,955.0
2022-12-07 15:05:00,259.19,259.24,258.81,258.88,2700.0,259.19,259.24,258.81,258.88,2700.0
2022-12-07 15:10:00,259.09,259.33,258.99,259.16,2603.0,259.09,259.33,258.99,259.16,2603.0
2022-12-07 15:15:00,259.19,259.38,258.58,258.58,3010.0,259.19,259.38,258.58,258.58,3010.0
2022-12-07 15:20:00,258.57,259.26,258.3,259.17,2773.0,258.57,259.26,258.3,259.17,2773.0
2022-12-07 15:25:00,258.96,259.54,258.83,259.53,2399.0,258.96,259.54,258.83,259.53,2399.0
2022-12-07 15:30:00,259.52,259.99,259.4,259.54,4101.0,259.52,259.99,259.4,259.54,4101.0
2022-12-07 15:35:00,259.54,259.98,259.51,259.94,1901.0,259.54,259.98,259.51,259.94,1901.0
2022-12-07 15:40:00,259.95,260.15,259.3,259.3,9263.0,259.95,260.15,259.3,259.3,9263.0
2022-12-07 15:45:00,259.21,260.77,259.09,260.77,10895.0,259.21,260.77,259.09,260.77,10895.0
2022-12-07 15:50:00,260.71,261.5,260.52,261.5,19476.0,260.71,261.5,260.52,261.5,19476.0
2022-12-07 15:55:00,261.58,262.17,261.32,261.95,44294.0,261.58,262.17,261.32,261.95,44294.0
2022-12-08 09:30:00,263.97,264.24,260.3,260.76,5262.0,263.97,264.24,260.3,260.76,5262.0
2022-12-08 09:35:00,260.3,260.66,259.19,260.01,4102.0,260.3,260.66,259.19,260.01,4102.0
2022-12-08 09:40:00,260.0,260.47,260.0,260.0,350.0,260.0,260.47,260.0,260.0,350.0
2022-12-08 09:45:00,260.0,260.23,258.72,259.87,11549.0,260.0,260.23,258.72,259.87,11549.0
2022-12-08 09:50:00,259.94,262.29,259.43,261.37,24575.0,259.94,262.29,259.43,261.37,24575.0
2022-12-08 09:55:00,261.0,262.53,260.76,261.43,14452.0,261.0,262.53,260.76,261.43,14452.0
2022-12-08 10:00:00,261.71,262.37,261.3,262.16,3503.0,261.71,262.37,261.3,262.16,3503.0
2022-12-08 10:05:00,262.16,263.74,262.16,263.07,17929.0,262.16,263.74,262.16,263.07,17929.0
2022-12-08 10:10:00,263.09,264.25,263.09,263.76,13971.0,263.09,264.25,263.09,263.76,13971.0
2022-12-08 10:15:00,264.23,264.23,263.7,263.92,850.0,264.23,264.23,263.7,263.92,850.0
2022-12-08 10:20:00,263.67,264.42,263.49,264.08,9657.0,263.67,264.42,263.49,264.08,9657.0
2022-12-08 10:25:00,263.8,264.88,263.8,264.47,8719.0,263.8,264.88,263.8,264.47,8719.0
2022-12-08 10:30:00,264.82,265.68,263.56,265.68,48376.0,264.82,265.68,263.56,265.68,48376.0
2022-12-08 10:35:00,265.43,265.54,264.74,264.74,5428.0,265.43,265.54,264.74,264.74,5428.0
2022-12-08 10:40:00,264.9,265.63,264.9,265.51,5340.0,264.9,265.63,264.9,265.51,5340.0
2022-12-08 10:45:00,265.34,266.14,265.1,265.39,12764.0,265.34,266.14,265.1,265.39,12764.0
2022-12-08 10:50:00,265.39,265.39,264.62,265.25,2078.0,265.39,265.39,264.62,265.25,2078.0
2022-12-08 10:55:00,265.0,265.55,264.95,265.18,1300.0,265.0,265.55,264.95,265.18,1300.0
2022-12-08 11:00:00,265.41,265.41,264.71,264.72,1500.0,265.41,265.41,264.71,264.72,1500.0
2022-12-08 11:05:00,264.65,264.72,263.72,263.72,1850.0,264.65,264.72,263.72,263.72,1850.0
2022-12-08 11:10:00,263.82,264.53,263.82,264.53,921.0,263.82,264.53,263.82,264.53,921.0
2022-12-08 11:15:00,264.25,264.25,263.27,263.41,2318.0,264.25,264.25,263.27,263.41,2318.0
2022-12-08 11:20:00,263.27,263.99,263.27,263.94,3023.0,263.27,263.99,263.27,263.94,3023.0
2022-12-08 11:25:00,263.57,264.86,263.33,264.8,1403.0,263.57,264.86,263.33,264.8,1403.0
2022-12-08 11:30:00,264.57,265.06,264.57,265.06,1010.0,264.57,265.06,264.57,265.06,1010.0
2022-12-08 11:35:00,264.77,265.28,264.48,264.94,1423.0,264.77,265.28,264.48,264.94,1423.0
2022-12-08 11:40:00,264.69,264.81,264.1,264.69,2520.0,264.69,264.81,264.1,264.69,2520.0
2022-12-08 11:45:00,264.69,265.02,264.34,264.86,3848.0,264.69,265.02,264.34,264.86,3848.0
2022-12-08 11:50:00,264.85,264.91,264.53,264.53,1011.0,264.85,264.91,264.53,264.53,1011.0
2022-12-08 11:55:00,264.58,265.06,264.58,264.84,2100.0,264.58,265.06,264.58,264.84,2100.0
2022-12-08 12:00:00,264.85,264.98,263.98,264.32,2727.0,264.85,264.98,263.98,264.32,2727.0
2022-12-08 12:05:00,264.46,264.46,263.01,264.18,8650.0,264.46,264.46,263.01,264.18,8650.0
2022-12-08 12:10:00,263.94,264.64,263.7,264.43,10177.0,263.94,264.64,263.7,264.43,10177.0
2022-12-08 12:15:00,264.31,264.52,263.89,264.29,10043.0,264.31,264.52,263.89,264.29,10043.0
2022-12-08 12:20:00,264.11,264.37,263.74,263.74,12615.0,264.11,264.37,263.74,263.74,12615.0
2022-12-08 12:25:00,263.52,263.7,263.17,263.35,2228.0,263.52,263.7,263.17,263.35,2228.0
2022-12-08 12:30:00,263.33,263.33,262.72,263.22,2100.0,263.33,263.33,262.72,263.22,2100.0
2022-12-08 12:35:00,263.02,263.3,262.55,262.56,2106.0,263.02,263.3,262.55,262.56,2106.0
2022-12-08 12:40:00,262.67,262.85,262.23,262.51,4075.0,262.67,262.85,262.23,262.51,4075.0
2022-12-08 12:45:00,262.53,262.61,262.16,262.16,800.0,262.53,262.61,262.16,262.16,800.0
2022-12-08 12:50:00,262.34,262.7,262.33,262.7,1813.0,262.34,262.7,262.33,262.7,1813.0
2022-12-08 12:55:00,262.44,262.71,262.44,262.71,1400.0,262.44,262.71,262.44,262.71,1400.0
2022-12-08 13:00:00,262.79,263.0,262.27,262.28,800.0,262.79,263.0,262.27,262.28,800.0
2022-12-08 13:05:00,262.2,262.62,262.16,262.26,3259.0,262.2,262.62,262.16,262.26,3259.0
2022-12-08 13:10:00,262.13,262.24,261.85,262.24,1810.0,262.13,262.24,261.85,262.24,1810.0
2022-12-08 13:15:00,262.4,263.36,262.25,263.36,2387.0,262.4,263.36,262.25,263.36,2387.0
2022-12-08 13:20:00,263.61,263.64,263.01,263.14,1900.0,263.61,263.64,263.01,263.14,1900.0
2022-12-08 13:25:00,263.07,264.72,263.05,264.37,5685.0,263.07,264.72,263.05,264.37,5685.0
2022-12-08 13:30:00,264.48,264.8,264.47,264.58,1216.0,264.48,264.8,264.47,264.58,1216.0
2022-12-08 13:35:00,264.86,265.84,264.64,265.84,9120.0,264.86,265.84,264.64,265.84,9120.0
2022-12-08 13:40:00,265.66,265.88,265.42,265.55,2999.0,265.66,265.88,265.42,265.55,2999.0
2022-12-08 13:45:00,265.78,266.4,265.48,266.4,5400.0,265.78,266.4,265.48,266.4,5400.0
2022-12-08 13:50:00,266.45,266.89,265.74,265.91,11848.0,266.45,266.89,265.74,265.91,11848.0
2022-12-08 13:55:00,265.99,265.99,265.48,265.48,2426.0,265.99,265.99,265.48,265.48,2426.0
2022-12-08 14:00:00,265.63,265.63,265.13,265.19,2200.0,265.63,265.63,265.13,265.19,2200.0
2022-12-08 14:05:00,265.18,265.18,264.63,265.0,2507.0,265.18,265.18,264.63,265.0,2507.0
2022-12-08 14:10:00,264.45,264.66,263.92,264.66,2800.0,264.45,264.66,263.92,264.66,2800.0
2022-12-08 14:15:00,264.87,265.01,264.65,264.85,2300.0,264.87,265.01,264.65,264.85,2300.0
2022-12-08 14:20:00,265.06,265.58,264.92,265.57,8638.0,265.06,265.58,264.92,265.57,8638.0
2022-12-08 14:25:00,265.78,266.65,265.65,266.65,5507.0,265.78,266.65,265.65,266.65,5507.0
2022-12-08 14:30:00,266.27,266.46,265.75,265.93,5499.0,266.27,266.46,265.75,265.93,5499.0
2022-12-08 14:35:00,265.64,266.21,265.64,266.21,3344.0,265.64,266.21,265.64,266.21,3344.0
2022-12-08 14:40:00,266.19,266.37,266.06,266.29,2300.0,266.19,266.37,266.06,266.29,2300.0
2022-12-08 14:45:00,266.3,266.61,265.66,265.73,4796.0,266.3,266.61,265.66,265.73,4796.0
2022-12-08 14:50:00,265.87,266.57,265.52,266.57,6243.0,265.87,266.57,265.52,266.57,6243.0
2022-12-08 14:55:00,266.61,266.61,266.0,266.07,2261.0,266.61,266.61,266.0,266.07,2261.0
2022-12-08 15:00:00,265.84,266.17,265.74,266.01,2435.0,265.84,266.17,265.74,266.01,2435.0
2022-12-08 15:05:00,265.86,265.86,265.1,265.61,3577.0,265.86,265.86,265.1,265.61,3577.0
2022-12-08 15:10:00,265.78,266.39,265.57,266.12,2900.0,265.78,266.39,265.57,266.12,2900.0
2022-12-08 15:15:00,265.97,266.57,265.78,266.57,5110.0,265.97,266.57,265.78,266.57,5110.0
2022-12-08 15:20:00,266.46,267.43,266.45,267.34,17105.0,266.46,267.43,266.45,267.34,17105.0
2022-12-08 15:25:00,267.45,267.5,267.0,267.18,4283.0,267.45,267.5,267.0,267.18,4283.0
2022-12-08 15:30:00,267.25,267.38,266.31,266.31,6981.0,267.25,267.38,266.31,266.31,6981.0
2022-12-08 15:35:00,266.16,266.26,265.67,265.9,10375.0,266.16,266.26,265.67,265.9,10375.0
2022-12-08 15:40:00,265.88,266.02,264.93,264.95,8403.0,265.88,266.02,264.93,264.95,8403.0
2022-12-08 15:45:00,264.73,265.55,264.5,265.25,16364.0,264.73,265.55,264.5,265.25,16364.0
2022-12-08 15:50:00,265.19,266.3,265.08,266.13,22458.0,265.19,266.3,265.08,266.13,22458.0
2022-12-08 15:55:00,266.0,266.7,265.64,266.53,47427.0,266.0,266.7,265.64,266.53,47427.0
2022-12-09 09:30:00,255.93,256.36,252.18,254.26,51942.0,255.93,256.36,252.18,254.26,51942.0
2022-12-09 09:35:00,254.11,255.68,251.5,253.45,34132.0,254.11,255.68,251.5,253.45,34132.0
2022-12-09 09:40:00,254.0,257.96,253.25,255.69,30353.0,254.0,257.96,253.25,255.69,30353.0
2022-12-09 09:45:00,255.72,257.87,255.71,256.98,10172.0,255.72,257.87,255.71,256.98,10172.0
2022-12-09 09:50:00,257.2,257.51,255.01,256.47,12551.0,257.2,257.51,255.01,256.47,12551.0
2022-12-09 09:55:00,255.82,257.68,255.6,257.27,11921.0,255.82,257.68,255.6,257.27,11921.0
2022-12-09 10:00:00,257.41,257.71,255.13,255.95,14368.0,257.41,257.71,255.13,255.95,14368.0
2022-12-09 10:05:00,256.89,258.75,256.58,258.41,10341.0,256.89,258.75,256.58,258.41,10341.0
2022-12-09 10:10:00,259.0,261.0,258.77,261.0,22982.0,259.0,261.0,258.77,261.0,22982.0
2022-12-09 10:15:00,261.0,263.27,260.75,262.74,11626.0,261.0,263.27,260.75,262.74,11626.0
2022-12-09 10:20:00,262.98,263.42,262.0,262.17,14956.0,262.98,263.42,262.0,262.17,14956.0
2022-12-09 10:25:00,262.03,264.76,262.03,263.88,6225.0,262.03,264.76,262.03,263.88,6225.0
2022-12-09 10:30:00,264.13,267.67,264.12,266.21,17798.0,264.13,267.67,264.12,266.21,17798.0
2022-12-09 10:35:00,266.2,267.79,265.75,267.28,12897.0,266.2,267.79,265.75,267.28,12897.0
2022-12-09 10:40:00,268.14,269.98,267.01,269.77,30236.0,268.14,269.98,267.01,269.77,30236.0
2022-12-09 10:45:00,269.87,269.87,267.81,269.11,9562.0,269.87,269.87,267.81,269.11,9562.0
2022-12-09 10:50:00,269.06,272.17,268.73,270.88,23139.0,269.06,272.17,268.73,270.88,23139.0
2022-12-09 10:55:00,271.0,274.49,270.98,273.18,14980.0,271.0,274.49,270.98,273.18,14980.0
2022-12-09 11:00:00,273.59,274.62,273.14,273.5,12998.0,273.59,274.62,273.14,273.5,12998.0
2022-12-09 11:05:00,274.02,274.76,272.62,272.99,12937.0,274.02,274.76,272.62,272.99,12937.0
2022-12-09 11:10:00,273.2,273.21,271.76,271.97,11000.0,273.2,273.21,271.76,271.97,11000.0
2022-12-09 11:15:00,272.1,272.56,270.94,272.05,7703.0,272.1,272.56,270.94,272.05,7703.0
2022-12-09 11:20:00,271.8,273.26,271.61,272.83,12588.0,271.8,273.26,271.61,272.83,12588.0
2022-12-09 11:25:00,272.28,273.55,272.25,272.94,8344.0,272.28,273.55,272.25,272.94,8344.0
2022-12-09 11:30:00,272.88,273.89,272.88,273.68,4750.0,272.88,273.89,272.88,273.68,4750.0
2022-12-09 11:35:00,273.99,274.25,272.67,273.28,14089.0,273.99,274.25,272.67,273.28,14089.0
2022-12-09 11:40:00,273.21,273.21,271.67,272.51,10896.0,273.21,273.21,271.67,272.51,10896.0
2022-12-09 11:45:00,272.52,273.35,272.39,273.24,7227.0,272.52,273.35,272.39,273.24,7227.0
2022-12-09 11:50:00,273.55,274.79,273.33,274.07,7000.0,273.55,274.79,273.33,274.07,7000.0
2022-12-09 11:55:00,274.07,274.9,273.96,274.69,4436.0,274.07,274.9,273.96,274.69,4436.0
2022-12-09 12:00:00,274.58,276.3,274.37,275.53,23716.0,274.58,276.3,274.37,275.53,23716.0
2022-12-09 12:05:00,275.28,276.48,275.25,276.41,20983.0,275.28,276.48,275.25,276.41,20983.0
2022-12-09 12:10:00,276.43,277.57,276.42,277.57,4953.0,276.43,277.57,276.42,277.57,4953.0
2022-12-09 12:15:00,277.28,277.5,276.01,276.18,9748.0,277.28,277.5,276.01,276.18,9748.0
2022-12-09 12:20:00,276.41,277.18,276.11,277.18,5800.0,276.41,277.18,276.11,277.18,5800.0
2022-12-09 12:25:00,277.0,278.28,276.9,278.07,12633.0,277.0,278.28,276.9,278.07,12633.0
2022-12-09 12:30:00,278.08,279.32,277.85,279.1,13460.0,278.08,279.32,277.85,279.1,13460.0
2022-12-09 12:35:00,278.73,278.88,278.19,278.47,4764.0,278.73,278.88,278.19,278.47,4764.0
2022-12-09 12:40:00,278.84,278.84,276.34,276.34,6213.0,278.84,278.84,276.34,276.34,6213.0
2022-12-09 12:45:00,276.61,277.0,275.04,275.66,9974.0,276.61,277.0,275.04,275.66,9974.0
2022-12-09 12:50:00,275.56,275.56,274.23,274.53,10418.0,275.56,275.56,274.23,274.53,10418.0
2022-12-09 12:55:00,274.53,274.74,273.7,274.3,18395.0,274.53,274.74,273.7,274.3,18395.0
2022-12-09 13:00:00,274.3,274.32,273.5,273.57,12581.0,274.3,274.32,273.5,273.57,12581.0
2022-12-09 13:05:00,273.65,274.56,273.65,274.24,10734.0,273.65,274.56,273.65,274.24,10734.0
2022-12-09 13:10:00,274.4,274.4,273.44,274.09,7174.0,274.4,274.4,273.44,274.09,7174.0
2022-12-09 13:15:00,273.86,273.87,273.38,273.48,3843.0,273.86,273.87,273.38,273.48,3843.0
2022-12-09 13:20:00,273.25,274.51,273.25,273.97,4873.0,273.25,274.51,273.25,273.97,4873.0
2022-12-09 13:25:00,274.23,274.44,273.71,274.25,5749.0,274.23,274.44,273.71,274.25,5749.0
2022-12-09 13:30:00,274.34,275.35,274.23,274.23,4407.0,274.34,275.35,274.23,274.23,4407.0
2022-12-09 13:35:00,274.37,275.36,274.37,275.25,3060.0,274.37,275.36,274.37,275.25,3060.0
2022-12-09 13:40:00,275.21,275.51,274.64,274.64,1998.0,275.21,275.51,274.64,274.64,1998.0
2022-12-09 13:45:00,274.82,275.09,274.15,274.21,5315.0,274.82,275.09,274.15,274.21,5315.0
2022-12-09 13:50:00,274.0,275.25,273.93,275.07,7828.0,274.0,275.25,273.93,275.07,7828.0
2022-12-09 13:55:00,275.15,275.62,274.55,274.7,10493.0,275.15,275.62,274.55,274.7,10493.0
2022-12-09 14:00:00,274.79,275.14,274.24,274.77,4212.0,274.79,275.14,274.24,274.77,4212.0
2022-12-09 14:05:00,274.77,275.28,274.17,274.97,5606.0,274.77,275.28,274.17,274.97,5606.0
2022-12-09 14:10:00,274.91,276.78,274.76,276.45,6945.0,274.91,276.78,274.76,276.45,6945.0
2022-12-09 14:15:00,276.58,277.71,276.58,277.71,8963.0,276.58,277.71,276.58,277.71,8963.0
2022-12-09 14:20:00,277.69,277.9,277.4,277.66,7532.0,277.69,277.9,277.4,277.66,7532.0
2022-12-09 14:25:00,277.56,279.3,277.54,279.26,15927.0,277.56,279.3,277.54,279.26,15927.0
2022-12-09 14:30:00,279.01,280.51,278.98,279.9,23247.0,279.01,280.51,278.98,279.9,23247.0
2022-12-09 14:35:00,279.9,280.02,279.26,279.57,8766.0,279.9,280.02,279.26,279.57,8766.0
2022-12-09 14:40:00,279.59,280.11,278.81,280.07,8439.0,279.59,280.11,278.81,280.07,8439.0
2022-12-09 14:45:00,280.26,280.76,279.87,280.03,9613.0,280.26,280.76,279.87,280.03,9613.0
2022-12-09 14:50:00,279.87,280.04,279.26,279.41,7770.0,279.87,280.04,279.26,279.41,7770.0
2022-12-09 14:55:00,279.51,279.68,279.14,279.28,5968.0,279.51,279.68,279.14,279.28,5968.0
2022-12-09 15:00:00,279.32,279.57,279.04,279.23,11998.0,279.32,279.57,279.04,279.23,11998.0
2022-12-09 15:05:00,279.23,279.43,278.52,278.99,12511.0,279.23,279.43,278.52,278.99,12511.0
2022-12-09 15:10:00,279.13,279.13,278.67,279.05,4700.0,279.13,279.13,278.67,279.05,4700.0
2022-12-09 15:15:00,279.14,279.99,278.89,279.71,12788.0,279.14,279.99,278.89,279.71,12788.0
2022-12-09 15:20:00,279.86,280.04,279.02,279.16,22829.0,279.86,280.04,279.02,279.16,22829.0
2022-12-09 15:25:00,279.06,279.06,277.5,277.55,19002.0,279.06,279.06,277.5,277.55,19002.0
2022-12-09 15:30:00,277.51,277.84,277.3,277.66,16193.0,277.51,277.84,277.3,277.66,16193.0
2022-12-09 15:35:00,277.65,278.0,276.15,276.68,26998.0,277.65,278.0,276.15,276.68,26998.0
2022-12-09 15:40:00,276.43,276.44,275.06,275.5,18659.0,276.43,276.44,275.06,275.5,18659.0
2022-12-09 15:45:00,275.38,276.8,275.35,275.67,22768.0,275.38,276.8,275.35,275.67,22768.0
2022-12-09 15:50:00,275.58,275.63,274.59,274.99,26462.0,275.58,275.63,274.59,274.99,26462.0
2022-12-09 15:55:00,274.96,275.01,274.31,274.75,46761.0,274.96,275.01,274.31,274.75,46761.0
2022-12-12 09:30:00,264.66,266.89,263.13,263.14,32050.0,264.66,266.89,263.13,263.14,32050.0
2022-12-12 09:35:00,263.65,264.54,257.0,257.91,36416.0,263.65,264.54,257.0,257.91,36416.0
2022-12-12 09:40:00,257.86,257.91,255.93,256.91,15122.0,257.86,257.91,255.93,256.91,15122.0
2022-12-12 09:45:00,256.98,259.44,256.65,259.2,13311.0,256.98,259.44,256.65,259.2,13311.0
2022-12-12 09:50:00,259.04,259.04,256.65,257.45,11310.0,259.04,259.04,256.65,257.45,11310.0
2022-12-12 09:55:00,257.45,258.49,256.75,258.12,12397.0,257.45,258.49,256.75,258.12,12397.0
2022-12-12 10:00:00,258.92,258.92,256.57,256.99,28792.0,258.92,258.92,256.57,256.99,28792.0
2022-12-12 10:05:00,257.19,257.22,255.62,256.48,25211.0,257.19,257.22,255.62,256.48,25211.0
2022-12-12 10:10:00,256.45,256.48,254.03,254.04,27245.0,256.45,256.48,254.03,254.04,27245.0
2022-12-12 10:15:00,254.28,254.44,250.67,251.07,23172.0,254.28,254.44,250.67,251.07,23172.0
2022-12-12 10:20:00,251.07,252.43,250.35,251.18,16375.0,251.07,252.43,250.35,251.18,16375.0
2022-12-12 10:25:00,250.97,251.42,249.3,250.37,19515.0,250.97,251.42,249.3,250.37,19515.0
2022-12-12 10:30:00,249.98,250.48,249.32,250.18,21991.0,249.98,250.48,249.32,250.18,21991.0
2022-12-12 10:35:00,250.05,250.65,249.3,249.36,20591.0,250.05,250.65,249.3,249.36,20591.0
2022-12-12 10:40:00,249.5,249.59,248.47,249.59,21328.0,249.5,249.59,248.47,249.59,21328.0
2022-12-12 10:45:00,249.91,251.2,248.6,251.0,17430.0,249.91,251.2,248.6,251.0,17430.0
2022-12-12 10:50:00,251.09,252.2,250.33,252.2,17070.0,251.09,252.2,250.33,252.2,17070.0
2022-12-12 10:55:00,252.71,252.71,250.94,252.0,9717.0,252.71,252.71,250.94,252.0,9717.0
2022-12-12 11:00:00,251.91,252.92,251.27,252.92,6771.0,251.91,252.92,251.27,252.92,6771.0
2022-12-12 11:05:00,253.0,253.95,252.95,253.25,9901.0,253.0,253.95,252.95,253.25,9901.0
2022-12-12 11:10:00,253.28,253.28,251.46,251.46,10881.0,253.28,253.28,251.46,251.46,10881.0
2022-12-12 11:15:00,251.46,252.44,250.96,252.29,15066.0,251.46,252.44,250.96,252.29,15066.0
2022-12-12 11:20:00,252.39,253.28,252.36,253.26,5860.0,252.39,253.28,252.36,253.26,5860.0
2022-12-12 11:25:00,253.26,254.0,253.26,253.82,5071.0,253.26,254.0,253.26,253.82,5071.0
2022-12-12 11:30:00,253.74,253.74,252.51,252.8,10486.0,253.74,253.74,252.51,252.8,10486.0
2022-12-12 11:35:00,252.82,253.94,252.82,253.7,9917.0,252.82,253.94,252.82,253.7,9917.0
2022-12-12 11:40:00,253.7,253.82,253.13,253.76,4998.0,253.7,253.82,253.13,253.76,4998.0
2022-12-12 11:45:00,253.82,254.51,253.82,254.5,18700.0,253.82,254.51,253.82,254.5,18700.0
2022-12-12 11:50:00,253.94,254.11,253.05,253.24,10243.0,253.94,254.11,253.05,253.24,10243.0
2022-12-12 11:55:00,253.06,253.74,252.23,252.38,2549.0,253.06,253.74,252.23,252.38,2549.0
2022-12-12 12:00:00,252.43,252.72,251.5,252.53,2958.0,252.43,252.72,251.5,252.53,2958.0
2022-12-12 12:05:00,252.35,252.35,250.41,250.65,7463.0,252.35,252.35,250.41,250.65,7463.0
2022-12-12 12:10:00,250.65,250.82,249.84,250.0,9858.0,250.65,250.82,249.84,250.0,9858.0
2022-12-12 12:15:00,249.92,250.63,249.92,250.19,3100.0,249.92,250.63,249.92,250.19,3100.0
2022-12-12 12:20:00,250.24,250.85,249.92,250.84,12304.0,250.24,250.85,249.92,250.84,12304.0
2022-12-12 12:25:00,250.69,250.69,250.0,250.42,4856.0,250.69,250.69,250.0,250.42,4856.0
2022-12-12 12:30:00,250.42,250.42,249.8,250.08,7820.0,250.42,250.42,249.8,250.08,7820.0
2022-12-12 12:35:00,250.08,250.68,249.86,250.34,5012.0,250.08,250.68,249.86,250.34,5012.0
2022-12-12 12:40:00,250.4,250.72,250.05,250.49,3957.0,250.4,250.72,250.05,250.49,3957.0
2022-12-12 12:45:00,250.54,250.75,249.74,250.1,6872.0,250.54,250.75,249.74,250.1,6872.0
2022-12-12 12:50:00,250.25,250.48,250.24,250.33,1551.0,250.25,250.48,250.24,250.33,1551.0
2022-12-12 12:55:00,250.33,250.33,249.82,250.06,6578.0,250.33,250.33,249.82,250.06,6578.0
2022-12-12 13:00:00,250.2,250.62,249.23,249.23,12365.0,250.2,250.62,249.23,249.23,12365.0
2022-12-12 13:05:00,249.44,250.19,249.43,249.98,15794.0,249.44,250.19,249.43,249.98,15794.0
2022-12-12 13:10:00,250.09,250.51,249.86,250.28,14856.0,250.09,250.51,249.86,250.28,14856.0
2022-12-12 13:15:00,250.67,251.78,250.66,251.01,5936.0,250.67,251.78,250.66,251.01,5936.0
2022-12-12 13:20:00,250.42,251.0,250.23,250.68,6740.0,250.42,251.0,250.23,250.68,6740.0
2022-12-12 13:25:00,250.92,250.92,250.09,250.27,5634.0,250.92,250.92,250.09,250.27,5634.0
2022-12-12 13:30:00,250.28,250.58,249.8,249.97,10885.0,250.28,250.58,249.8,249.97,10885.0
2022-12-12 13:35:00,249.97,250.03,249.65,250.02,4800.0,249.97,250.03,249.65,250.02,4800.0
2022-12-12 13:40:00,249.8,249.8,248.51,248.51,8494.0,249.8,249.8,248.51,248.51,8494.0
2022-12-12 13:45:00,248.6,249.09,248.25,248.62,12826.0,248.6,249.09,248.25,248.62,12826.0
2022-12-12 13:50:00,248.7,248.95,248.55,248.77,13136.0,248.7,248.95,248.55,248.77,13136.0
2022-12-12 13:55:00,248.77,249.65,248.59,249.65,6636.0,248.77,249.65,248.59,249.65,6636.0
2022-12-12 14:00:00,249.5,249.73,248.85,249.0,6504.0,249.5,249.73,248.85,249.0,6504.0
2022-12-12 14:05:00,249.0,249.34,248.87,249.34,6105.0,249.0,249.34,248.87,249.34,6105.0
2022-12-12 14:10:00,249.35,250.0,249.24,249.86,5103.0,249.35,250.0,249.24,249.86,5103.0
2022-12-12 14:15:00,249.64,249.73,249.35,249.61,2618.0,249.64,249.73,249.35,249.61,2618.0
2022-12-12 14:20:00,249.61,249.82,249.48,249.53,5618.0,249.61,249.82,249.48,249.53,5618.0
2022-12-12 14:25:00,249.36,250.98,249.18,249.71,16462.0,249.36,250.98,249.18,249.71,16462.0
2022-12-12 14:30:00,249.71,249.92,249.49,249.81,6280.0,249.71,249.92,249.49,249.81,6280.0
2022-12-12 14:35:00,249.85,249.93,249.43,249.69,3954.0,249.85,249.93,249.43,249.69,3954.0
2022-12-12 14:40:00,249.84,250.08,249.83,249.93,7592.0,249.84,250.08,249.83,249.93,7592.0
2022-12-12 14:45:00,249.96,250.32,249.8,249.91,8176.0,249.96,250.32,249.8,249.91,8176.0
2022-12-12 14:50:00,250.23,250.76,250.08,250.6,7300.0,250.23,250.76,250.08,250.6,7300.0
2022-12-12 14:55:00,250.61,250.69,249.78,250.03,13236.0,250.61,250.69,249.78,250.03,13236.0
2022-12-12 15:00:00,250.15,250.67,250.15,250.59,2642.0,250.15,250.67,250.15,250.59,2642.0
2022-12-12 15:05:00,250.67,251.44,250.24,251.38,24558.0,250.67,251.44,250.24,251.38,24558.0
2022-12-12 15:10:00,251.45,251.69,251.09,251.46,15961.0,251.45,251.69,251.09,251.46,15961.0
2022-12-12 15:15:00,251.45,252.15,251.04,251.46,13893.0,251.45,252.15,251.04,251.46,13893.0
2022-12-12 15:20:00,251.23,252.01,250.98,251.98,16587.0,251.23,252.01,250.98,251.98,16587.0
2022-12-12 15:25:00,251.76,252.47,251.76,252.37,10893.0,251.76,252.47,251.76,252.37,10893.0
2022-12-12 15:30:00,252.5,252.6,251.9,252.22,16931.0,252.5,252.6,251.9,252.22,16931.0
2022-12-12 15:35:00,252.26,252.46,251.76,252.42,18694.0,252.26,252.46,251.76,252.42,18694.0
2022-12-12 15:40:00,252.42,252.43,252.04,252.23,25107.0,252.42,252.43,252.04,252.23,25107.0
2022-12-12 15:45:00,252.24,252.47,252.0,252.13,42949.0,252.24,252.47,252.0,252.13,42949.0
2022-12-12 15:50:00,252.13,252.46,252.0,252.21,60984.0,252.13,252.46,252.0,252.21,60984.0
2022-12-12 15:55:00,252.3,253.69,252.26,253.44,146193.0,252.3,253.69,252.26,253.44,146193.0
2022-12-13 09:30:00,265.26,266.33,263.1,264.46,54085.0,265.26,266.33,263.1,264.46,54085.0
2022-12-13 09:35:00,264.5,265.05,259.58,259.99,48381.0,264.5,265.05,259.58,259.99,48381.0
2022-12-13 09:40:00,260.63,264.85,260.56,264.85,28240.0,260.63,264.85,260.56,264.85,28240.0
2022-12-13 09:45:00,264.85,265.82,264.09,264.87,42754.0,264.85,265.82,264.09,264.87,42754.0
2022-12-13 09:50:00,264.95,265.7,263.27,264.93,44120.0,264.95,265.7,263.27,264.93,44120.0
2022-12-13 09:55:00,265.21,265.7,264.6,264.87,15014.0,265.21,265.7,264.6,264.87,15014.0
2022-12-13 10:00:00,265.13,266.06,264.73,265.0,21518.0,265.13,266.06,264.73,265.0,21518.0
2022-12-13 10:05:00,265.0,265.46,262.73,265.4,52733.0,265.0,265.46,262.73,265.4,52733.0
2022-12-13 10:10:00,265.02,265.76,263.74,265.07,24871.0,265.02,265.76,263.74,265.07,24871.0
2022-12-13 10:15:00,264.97,265.3,263.34,264.12,5293.0,264.97,265.3,263.34,264.12,5293.0
2022-12-13 10:20:00,264.15,264.15,261.96,261.99,9714.0,264.15,264.15,261.96,261.99,9714.0
2022-12-13 10:25:00,261.72,263.6,261.58,261.58,4759.0,261.72,263.6,261.58,261.58,4759.0
2022-12-13 10:30:00,262.15,262.9,260.3,262.63,10455.0,262.15,262.9,260.3,262.63,10455.0
2022-12-13 10:35:00,262.34,262.47,259.78,259.79,8149.0,262.34,262.47,259.78,259.79,8149.0
2022-12-13 10:40:00,259.55,260.56,259.52,260.25,7569.0,259.55,260.56,259.52,260.25,7569.0
2022-12-13 10:45:00,260.51,261.71,259.0,259.02,6797.0,260.51,261.71,259.0,259.02,6797.0
2022-12-13 10:50:00,258.3,259.17,258.02,258.1,3176.0,258.3,259.17,258.02,258.1,3176.0
2022-12-13 10:55:00,258.56,261.14,258.11,261.14,9955.0,258.56,261.14,258.11,261.14,9955.0
2022-12-13 11:00:00,261.39,262.44,261.39,261.78,2557.0,261.39,262.44,261.39,261.78,2557.0
2022-12-13 11:05:00,262.03,262.8,261.54,262.73,2698.0,262.03,262.8,261.54,262.73,2698.0
2022-12-13 11:10:00,262.28,263.72,262.28,263.72,3722.0,262.28,263.72,262.28,263.72,3722.0
2022-12-13 11:15:00,263.43,264.2,263.2,263.91,16318.0,263.43,264.2,263.2,263.91,16318.0
2022-12-13 11:20:00,263.75,264.2,263.56,264.0,5453.0,263.75,264.2,263.56,264.0,5453.0
2022-12-13 11:25:00,264.2,264.51,263.62,264.33,23873.0,264.2,264.51,263.62,264.33,23873.0
2022-12-13 11:30:00,264.32,265.19,264.18,264.85,8752.0,264.32,265.19,264.18,264.85,8752.0
2022-12-13 11:35:00,264.46,264.77,264.43,264.43,975.0,264.46,264.77,264.43,264.43,975.0
2022-12-13 11:40:00,264.02,264.18,263.15,263.62,2100.0,264.02,264.18,263.15,263.62,2100.0
2022-12-13 11:45:00,263.31,263.43,261.85,261.89,1900.0,263.31,263.43,261.85,261.89,1900.0
2022-12-13 11:50:00,262.28,262.28,261.19,261.56,6742.0,262.28,262.28,261.19,261.56,6742.0
2022-12-13 11:55:00,261.23,261.91,260.63,261.81,6264.0,261.23,261.91,260.63,261.81,6264.0
2022-12-13 12:00:00,261.86,262.36,261.68,262.36,3137.0,261.86,262.36,261.68,262.36,3137.0
2022-12-13 12:05:00,262.11,262.9,262.11,262.9,888.0,262.11,262.9,262.11,262.9,888.0
2022-12-13 12:10:00,262.22,262.22,260.92,262.09,8780.0,262.22,262.22,260.92,262.09,8780.0
2022-12-13 12:15:00,261.51,261.62,260.92,261.04,1603.0,261.51,261.62,260.92,261.04,1603.0
2022-12-13 12:20:00,261.24,261.98,261.02,261.51,1000.0,261.24,261.98,261.02,261.51,1000.0
2022-12-13 12:25:00,261.51,261.77,261.11,261.61,4174.0,261.51,261.77,261.11,261.61,4174.0
2022-12-13 12:30:00,261.75,262.08,260.9,261.1,9388.0,261.75,262.08,260.9,261.1,9388.0
2022-12-13 12:35:00,261.3,262.77,261.3,262.77,1854.0,261.3,262.77,261.3,262.77,1854.0
2022-12-13 12:40:00,262.08,262.3,261.03,261.48,3976.0,262.08,262.3,261.03,261.48,3976.0
2022-12-13 12:45:00,261.8,262.03,261.01,261.24,2900.0,261.8,262.03,261.01,261.24,2900.0
2022-12-13 12:50:00,261.64,262.02,261.05,261.33,2000.0,261.64,262.02,261.05,261.33,2000.0
2022-12-13 12:55:00,261.63,262.14,261.25,262.14,1978.0,261.63,262.14,261.25,262.14,1978.0
2022-12-13 13:00:00,262.35,263.57,262.35,263.54,4275.0,262.35,263.57,262.35,263.54,4275.0
2022-12-13 13:05:00,263.46,263.71,262.72,262.9,3812.0,263.46,263.71,262.72,262.9,3812.0
2022-12-13 13:10:00,262.9,263.85,262.89,263.83,3446.0,262.9,263.85,262.89,263.83,3446.0
2022-12-13 13:15:00,263.99,264.23,263.43,263.66,15688.0,263.99,264.23,263.43,263.66,15688.0
2022-12-13 13:20:00,263.43,264.3,263.43,264.0,5088.0,263.43,264.3,263.43,264.0,5088.0
2022-12-13 13:25:00,263.91,264.32,263.91,264.24,2341.0,263.91,264.32,263.91,264.24,2341.0
2022-12-13 13:30:00,264.29,264.74,263.86,263.87,12773.0,264.29,264.74,263.86,263.87,12773.0
2022-12-13 13:35:00,263.86,264.62,263.85,264.32,5513.0,263.86,264.62,263.85,264.32,5513.0
2022-12-13 13:40:00,264.2,264.2,263.78,263.79,710.0,264.2,264.2,263.78,263.79,710.0
2022-12-13 13:45:00,263.72,264.07,263.17,263.17,2723.0,263.72,264.07,263.17,263.17,2723.0
2022-12-13 13:50:00,263.14,263.43,262.23,262.24,1221.0,263.14,263.43,262.23,262.24,1221.0
2022-12-13 13:55:00,262.61,262.89,262.22,262.71,1000.0,262.61,262.89,262.22,262.71,1000.0
2022-12-13 14:00:00,262.89,263.51,262.43,263.51,2052.0,262.89,263.51,262.43,263.51,2052.0
2022-12-13 14:05:00,263.17,263.17,262.96,263.12,304.0,263.17,263.17,262.96,263.12,304.0
2022-12-13 14:10:00,262.92,263.21,262.91,263.14,500.0,262.92,263.21,262.91,263.14,500.0
2022-12-13 14:15:00,262.89,263.23,262.89,262.95,900.0,262.89,263.23,262.89,262.95,900.0
2022-12-13 14:20:00,263.03,263.16,262.87,263.14,1410.0,263.03,263.16,262.87,263.14,1410.0
2022-12-13 14:25:00,263.29,263.66,263.18,263.56,1610.0,263.29,263.66,263.18,263.56,1610.0
2022-12-13 14:30:00,263.61,263.98,263.41,263.92,1600.0,263.61,263.98,263.41,263.92,1600.0
2022-12-13 14:35:00,263.92,264.39,263.69,264.39,3507.0,263.92,264.39,263.69,264.39,3507.0
2022-12-13 14:40:00,264.0,264.29,263.83,264.12,10928.0,264.0,264.29,263.83,264.12,10928.0
2022-12-13 14:45:00,264.25,264.4,263.75,263.94,6876.0,264.25,264.4,263.75,263.94,6876.0
2022-12-13 14:50:00,263.78,264.22,263.04,263.04,2543.0,263.78,264.22,263.04,263.04,2543.0
2022-12-13 14:55:00,262.85,262.99,262.45,262.61,1912.0,262.85,262.99,262.45,262.61,1912.0
2022-12-13 15:00:00,262.84,262.84,261.56,261.56,2769.0,262.84,262.84,261.56,261.56,2769.0
2022-12-13 15:05:00,261.76,262.08,261.37,262.07,2525.0,261.76,262.08,261.37,262.07,2525.0
2022-12-13 15:10:00,262.0,262.23,261.79,262.23,1700.0,262.0,262.23,261.79,262.23,1700.0
2022-12-13 15:15:00,262.26,263.34,262.26,263.34,1707.0,262.26,263.34,262.26,263.34,1707.0
2022-12-13 15:20:00,263.14,263.77,263.07,263.57,6876.0,263.14,263.77,263.07,263.57,6876.0
2022-12-13 15:25:00,263.52,263.69,263.06,263.17,4440.0,263.52,263.69,263.06,263.17,4440.0
2022-12-13 15:30:00,263.44,264.2,263.44,263.66,9001.0,263.44,264.2,263.44,263.66,9001.0
2022-12-13 15:35:00,263.6,263.72,262.5,262.81,9186.0,263.6,263.72,262.5,262.81,9186.0
2022-12-13 15:40:00,262.69,263.08,262.26,262.48,15878.0,262.69,263.08,262.26,262.48,15878.0
2022-12-13 15:45:00,262.39,262.53,261.72,262.0,26905.0,262.39,262.53,261.72,262.0,26905.0
2022-12-13 15:50:00,262.15,263.29,261.99,262.49,31660.0,262.15,263.29,261.99,262.49,31660.0
2022-12-13 15:55:00,262.49,263.85,262.0,262.84,104689.0,262.49,263.85,262.0,262.84,104689.0
2022-12-14 09:30:00,260.49,262.91,260.4,261.79,13214.0,260.49,262.91,260.4,261.79,13214.0
2022-12-14 09:35:00,261.75,263.12,260.7,262.42,14165.0,261.75,263.12,260.7,262.42,14165.0
2022-12-14 09:40:00,261.89,263.01,261.31,262.0,4556.0,261.89,263.01,261.31,262.0,4556.0
2022-12-14 09:45:00,262.0,262.08,261.63,261.63,880.0,262.0,262.08,261.63,261.63,880.0
2022-12-14 09:50:00,262.0,262.91,261.53,262.83,3428.0,262.0,262.91,261.53,262.83,3428.0
2022-12-14 09:55:00,262.67,262.67,261.68,261.68,2390.0,262.67,262.67,261.68,261.68,2390.0
2022-12-14 10:00:00,261.89,262.06,261.0,262.06,3645.0,261.89,262.06,261.0,262.06,3645.0
2022-12-14 10:05:00,262.38,262.64,261.9,261.91,8169.0,262.38,262.64,261.9,261.91,8169.0
2022-12-14 10:10:00,262.06,263.19,262.06,262.63,6448.0,262.06,263.19,262.06,262.63,6448.0
2022-12-14 10:15:00,262.89,263.2,262.84,263.01,5871.0,262.89,263.2,262.84,263.01,5871.0
2022-12-14 10:20:00,263.01,263.01,261.77,261.93,1159.0,263.01,263.01,261.77,261.93,1159.0
2022-12-14 10:25:00,261.67,262.64,261.67,262.42,1578.0,261.67,262.64,261.67,262.42,1578.0
2022-12-14 10:30:00,261.91,262.17,260.99,261.48,6603.0,261.91,262.17,260.99,261.48,6603.0
2022-12-14 10:35:00,261.53,261.53,260.8,260.8,2300.0,261.53,261.53,260.8,260.8,2300.0
2022-12-14 10:40:00,261.17,261.69,261.17,261.69,900.0,261.17,261.69,261.17,261.69,900.0
2022-12-14 10:45:00,261.85,261.91,261.51,261.51,1200.0,261.85,261.91,261.51,261.51,1200.0
2022-12-14 10:50:00,261.86,262.53,261.86,262.53,500.0,261.86,262.53,261.86,262.53,500.0
2022-12-14 10:55:00,262.25,263.06,262.08,262.98,3142.0,262.25,263.06,262.08,262.98,3142.0
2022-12-14 11:00:00,263.0,263.19,262.58,262.6,5615.0,263.0,263.19,262.58,262.6,5615.0
2022-12-14 11:05:00,262.56,263.01,262.33,262.65,9605.0,262.56,263.01,262.33,262.65,9605.0
2022-12-14 11:10:00,263.0,263.03,262.89,262.97,500.0,263.0,263.03,262.89,262.97,500.0
2022-12-14 11:15:00,263.12,263.54,262.82,263.19,25266.0,263.12,263.54,262.82,263.19,25266.0
2022-12-14 11:20:00,263.3,263.47,262.96,263.36,21855.0,263.3,263.47,262.96,263.36,21855.0
2022-12-14 11:25:00,263.28,263.42,262.77,263.24,7442.0,263.28,263.42,262.77,263.24,7442.0
2022-12-14 11:30:00,263.17,263.21,262.79,263.21,1006.0,263.17,263.21,262.79,263.21,1006.0
2022-12-14 11:35:00,263.04,263.3,263.04,263.1,3989.0,263.04,263.3,263.04,263.1,3989.0
2022-12-14 11:40:00,263.01,263.33,263.01,263.02,2194.0,263.01,263.33,263.01,263.02,2194.0
2022-12-14 11:45:00,262.89,263.03,262.78,262.91,700.0,262.89,263.03,262.78,262.91,700.0
2022-12-14 11:50:00,262.77,263.17,262.6,263.03,2215.0,262.77,263.17,262.6,263.03,2215.0
2022-12-14 11:55:00,263.12,263.3,262.7,262.7,5449.0,263.12,263.3,262.7,262.7,5449.0
2022-12-14 12:00:00,262.87,263.05,262.87,262.94,400.0,262.87,263.05,262.87,262.94,400.0
2022-12-14 12:05:00,263.05,263.19,262.88,262.96,6225.0,263.05,263.19,262.88,262.96,6225.0
2022-12-14 12:10:00,263.09,263.09,262.49,262.59,1706.0,263.09,263.09,262.49,262.59,1706.0
2022-12-14 12:15:00,262.49,262.83,262.46,262.83,1014.0,262.49,262.83,262.46,262.83,1014.0
2022-12-14 12:20:00,262.75,263.02,262.6,262.6,3429.0,262.75,263.02,262.6,262.6,3429.0
2022-12-14 12:25:00,262.9,262.99,262.27,262.38,3254.0,262.9,262.99,262.27,262.38,3254.0
2022-12-14 12:30:00,262.85,262.85,262.37,262.38,610.0,262.85,262.85,262.37,262.38,610.0
2022-12-14 12:35:00,262.45,262.56,262.25,262.42,2225.0,262.45,262.56,262.25,262.42,2225.0
2022-12-14 12:40:00,262.3,262.66,262.3,262.66,700.0,262.3,262.66,262.3,262.66,700.0
2022-12-14 12:45:00,262.7,262.71,262.26,262.3,1117.0,262.7,262.71,262.26,262.3,1117.0
2022-12-14 12:50:00,262.14,262.14,261.77,262.09,859.0,262.14,262.14,261.77,262.09,859.0
2022-12-14 12:55:00,262.0,262.2,261.78,261.8,1601.0,262.0,262.2,261.78,261.8,1601.0
2022-12-14 13:00:00,262.2,263.06,262.2,262.99,1701.0,262.2,263.06,262.2,262.99,1701.0
2022-12-14 13:05:00,262.67,262.84,262.55,262.68,1112.0,262.67,262.84,262.55,262.68,1112.0
2022-12-14 13:10:00,262.84,263.01,262.84,263.01,759.0,262.84,263.01,262.84,263.01,759.0
2022-12-14 13:15:00,263.04,263.1,262.68,263.04,3132.0,263.04,263.1,262.68,263.04,3132.0
2022-12-14 13:20:00,263.04,263.24,262.95,263.04,1653.0,263.04,263.24,262.95,263.04,1653.0
2022-12-14 13:25:00,263.04,263.17,262.97,263.02,8042.0,263.04,263.17,262.97,263.02,8042.0
2022-12-14 13:30:00,262.99,263.31,262.81,263.28,19930.0,262.99,263.31,262.81,263.28,19930.0
2022-12-14 13:35:00,263.31,264.54,263.31,264.07,17494.0,263.31,264.54,263.31,264.07,17494.0
2022-12-14 13:40:00,264.39,265.01,263.92,265.01,30605.0,264.39,265.01,263.92,265.01,30605.0
2022-12-14 13:45:00,265.03,265.31,264.7,264.7,13033.0,265.03,265.31,264.7,264.7,13033.0
2022-12-14 13:50:00,264.7,264.7,264.18,264.45,7143.0,264.7,264.7,264.18,264.45,7143.0
2022-12-14 13:55:00,264.48,264.51,263.85,263.85,8748.0,264.48,264.51,263.85,263.85,8748.0
2022-12-14 14:00:00,263.76,263.91,260.05,261.32,9860.0,263.76,263.91,260.05,261.32,9860.0
2022-12-14 14:05:00,260.3,260.73,258.95,259.91,5893.0,260.3,260.73,258.95,259.91,5893.0
2022-12-14 14:10:00,260.07,261.6,259.0,260.88,3377.0,260.07,261.6,259.0,260.88,3377.0
2022-12-14 14:15:00,260.73,261.98,260.64,261.98,6557.0,260.73,261.98,260.64,261.98,6557.0
2022-12-14 14:20:00,261.09,261.3,259.72,260.23,3808.0,261.09,261.3,259.72,260.23,3808.0
2022-12-14 14:25:00,259.9,260.87,259.67,260.04,3040.0,259.9,260.87,259.67,260.04,3040.0
2022-12-14 14:30:00,259.54,260.21,256.11,256.35,5820.0,259.54,260.21,256.11,256.35,5820.0
2022-12-14 14:35:00,256.63,258.59,256.22,258.52,2248.0,256.63,258.59,256.22,258.52,2248.0
2022-12-14 14:40:00,258.04,260.88,257.5,260.88,4311.0,258.04,260.88,257.5,260.88,4311.0
2022-12-14 14:45:00,259.37,260.25,258.08,259.58,3334.0,259.37,260.25,258.08,259.58,3334.0
2022-12-14 14:50:00,259.96,259.96,257.2,258.45,7320.0,259.96,259.96,257.2,258.45,7320.0
2022-12-14 14:55:00,258.81,259.66,257.91,259.66,7213.0,258.81,259.66,257.91,259.66,7213.0
2022-12-14 15:00:00,259.64,261.62,259.15,261.62,8978.0,259.64,261.62,259.15,261.62,8978.0
2022-12-14 15:05:00,260.81,261.27,259.76,260.86,3364.0,260.81,261.27,259.76,260.86,3364.0
2022-12-14 15:10:00,261.09,262.58,261.09,261.56,8414.0,261.09,262.58,261.09,261.56,8414.0
2022-12-14 15:15:00,261.41,262.09,260.63,261.4,6701.0,261.41,262.09,260.63,261.4,6701.0
2022-12-14 15:20:00,261.61,262.35,261.11,261.83,2016.0,261.61,262.35,261.11,261.83,2016.0
2022-12-14 15:25:00,261.46,261.62,260.25,260.31,2700.0,261.46,261.62,260.25,260.31,2700.0
2022-12-14 15:30:00,260.27,260.27,259.32,259.5,5801.0,260.27,260.27,259.32,259.5,5801.0
2022-12-14 15:35:00,259.95,260.22,259.21,260.05,2813.0,259.95,260.22,259.21,260.05,2813.0
2022-12-14 15:40:00,259.75,260.07,259.42,259.73,8588.0,259.75,260.07,259.42,259.73,8588.0
2022-12-14 15:45:00,259.61,259.93,259.35,259.75,10733.0,259.61,259.93,259.35,259.75,10733.0
2022-12-14 15:50:00,259.75,260.6,259.66,260.28,33868.0,259.75,260.6,259.66,260.28,33868.0
2022-12-14 15:55:00,260.1,260.41,258.74,259.31,43544.0,260.1,260.41,258.74,259.31,43544.0
2022-12-15 09:30:00,254.55,254.55,251.0,251.0,6725.0,254.55,254.55,251.0,251.0,6725.0
2022-12-15 09:35:00,251.06,251.61,250.0,251.55,10310.0,251.06,251.61,250.0,251.55,10310.0
2022-12-15 09:40:00,251.83,251.9,250.01,251.6,28007.0,251.83,251.9,250.01,251.6,28007.0
2022-12-15 09:45:00,251.9,251.98,249.65,250.6,7571.0,251.9,251.98,249.65,250.6,7571.0
2022-12-15 09:50:00,250.5,250.5,249.64,249.73,4310.0,250.5,250.5,249.64,249.73,4310.0
2022-12-15 09:55:00,250.27,250.27,248.26,249.01,3999.0,250.27,250.27,248.26,249.01,3999.0
2022-12-15 10:00:00,249.33,249.51,248.01,248.55,5122.0,249.33,249.51,248.01,248.55,5122.0
2022-12-15 10:05:00,248.66,251.61,248.66,251.33,10140.0,248.66,251.61,248.66,251.33,10140.0
2022-12-15 10:10:00,251.92,252.65,251.37,252.23,2415.0,251.92,252.65,251.37,252.23,2415.0
2022-12-15 10:15:00,251.99,252.71,251.77,252.59,2050.0,251.99,252.71,251.77,252.59,2050.0
2022-12-15 10:20:00,252.85,253.75,252.47,253.44,9501.0,252.85,253.75,252.47,253.44,9501.0
2022-12-15 10:25:00,253.04,254.86,253.03,254.5,11219.0,253.04,254.86,253.03,254.5,11219.0
2022-12-15 10:30:00,254.22,254.33,253.3,253.6,11261.0,254.22,254.33,253.3,253.6,11261.0
2022-12-15 10:35:00,253.49,253.91,252.62,253.69,4066.0,253.49,253.91,252.62,253.69,4066.0
2022-12-15 10:40:00,253.8,254.02,252.97,253.15,9339.0,253.8,254.02,252.97,253.15,9339.0
2022-12-15 10:45:00,253.31,253.78,252.54,252.54,3423.0,253.31,253.78,252.54,252.54,3423.0
2022-12-15 10:50:00,252.4,252.71,251.75,252.52,7682.0,252.4,252.71,251.75,252.52,7682.0
2022-12-15 10:55:00,252.67,252.67,251.22,251.52,4921.0,252.67,252.67,251.22,251.52,4921.0
2022-12-15 11:00:00,251.78,252.37,251.75,251.76,900.0,251.78,252.37,251.75,251.76,900.0
2022-12-15 11:05:00,251.22,251.33,251.08,251.13,800.0,251.22,251.33,251.08,251.13,800.0
2022-12-15 11:10:00,251.21,251.21,249.68,249.69,4673.0,251.21,251.21,249.68,249.69,4673.0
2022-12-15 11:15:00,249.61,250.25,249.05,250.1,9517.0,249.61,250.25,249.05,250.1,9517.0
2022-12-15 11:20:00,250.1,251.27,249.9,250.15,4981.0,250.1,251.27,249.9,250.15,4981.0
2022-12-15 11:25:00,250.09,250.53,249.63,250.53,5345.0,250.09,250.53,249.63,250.53,5345.0
2022-12-15 11:30:00,250.41,251.14,250.21,251.14,6819.0,250.41,251.14,250.21,251.14,6819.0
2022-12-15 11:35:00,251.59,251.63,251.25,251.52,2942.0,251.59,251.63,251.25,251.52,2942.0
2022-12-15 11:40:00,251.45,251.93,251.37,251.52,673.0,251.45,251.93,251.37,251.52,673.0
2022-12-15 11:45:00,252.09,252.67,252.09,252.33,6851.0,252.09,252.67,252.09,252.33,6851.0
2022-12-15 11:50:00,252.2,252.36,251.78,251.84,1550.0,252.2,252.36,251.78,251.84,1550.0
2022-12-15 11:55:00,252.01,252.2,251.37,251.38,1017.0,252.01,252.2,251.37,251.38,1017.0
2022-12-15 12:00:00,251.38,251.61,250.68,250.68,1381.0,251.38,251.61,250.68,250.68,1381.0
2022-12-15 12:05:00,250.94,251.14,250.72,250.73,1113.0,250.94,251.14,250.72,250.73,1113.0
2022-12-15 12:10:00,250.5,251.28,250.06,251.19,7365.0,250.5,251.28,250.06,251.19,7365.0
2022-12-15 12:15:00,250.93,251.83,250.92,251.39,3112.0,250.93,251.83,250.92,251.39,3112.0
2022-12-15 12:20:00,251.29,251.29,250.5,250.85,2505.0,251.29,251.29,250.5,250.85,2505.0
2022-12-15 12:25:00,251.07,251.65,250.82,251.18,1183.0,251.07,251.65,250.82,251.18,1183.0
2022-12-15 12:30:00,251.88,252.53,251.52,252.52,2385.0,251.88,252.53,251.52,252.52,2385.0
2022-12-15 12:35:00,252.5,252.61,251.62,251.62,2903.0,252.5,252.61,251.62,251.62,2903.0
2022-12-15 12:40:00,251.62,252.05,251.62,251.92,1002.0,251.62,252.05,251.62,251.92,1002.0
2022-12-15 12:45:00,251.65,252.09,251.28,251.29,951.0,251.65,252.09,251.28,251.29,951.0
2022-12-15 12:50:00,251.29,251.46,251.29,251.31,600.0,251.29,251.46,251.29,251.31,600.0
2022-12-15 12:55:00,251.33,251.33,250.93,250.99,1147.0,251.33,251.33,250.93,250.99,1147.0
2022-12-15 13:00:00,251.03,251.22,250.99,250.99,900.0,251.03,251.22,250.99,250.99,900.0
2022-12-15 13:05:00,250.91,251.31,250.86,251.31,1850.0,250.91,251.31,250.86,251.31,1850.0
2022-12-15 13:10:00,251.31,251.31,250.64,250.66,1300.0,251.31,251.31,250.64,250.66,1300.0
2022-12-15 13:15:00,250.58,250.82,250.39,250.43,1125.0,250.58,250.82,250.39,250.43,1125.0
2022-12-15 13:20:00,250.39,250.39,249.82,250.07,800.0,250.39,250.39,249.82,250.07,800.0
2022-12-15 13:25:00,250.04,251.6,249.92,251.6,6526.0,250.04,251.6,249.92,251.6,6526.0
2022-12-15 13:30:00,251.26,251.32,250.76,250.95,2397.0,251.26,251.32,250.76,250.95,2397.0
2022-12-15 13:35:00,251.1,251.22,250.94,251.22,900.0,251.1,251.22,250.94,251.22,900.0
2022-12-15 13:40:00,251.16,251.36,250.46,250.46,800.0,251.16,251.36,250.46,250.46,800.0
2022-12-15 13:45:00,250.46,250.94,250.36,250.91,700.0,250.46,250.94,250.36,250.91,700.0
2022-12-15 13:50:00,251.1,251.12,250.5,250.92,4051.0,251.1,251.12,250.5,250.92,4051.0
2022-12-15 13:55:00,250.91,251.45,250.9,251.45,1122.0,250.91,251.45,250.9,251.45,1122.0
2022-12-15 14:00:00,251.73,252.26,251.72,251.83,2229.0,251.73,252.26,251.72,251.83,2229.0
2022-12-15 14:05:00,251.75,252.04,251.56,251.57,1000.0,251.75,252.04,251.56,251.57,1000.0
2022-12-15 14:10:00,251.57,253.6,251.56,253.53,4093.0,251.57,253.6,251.56,253.53,4093.0
2022-12-15 14:15:00,253.62,254.37,253.61,254.24,6213.0,253.62,254.37,253.61,254.24,6213.0
2022-12-15 14:20:00,254.25,254.32,254.02,254.32,2243.0,254.25,254.32,254.02,254.32,2243.0
2022-12-15 14:25:00,254.5,254.94,254.48,254.92,3876.0,254.5,254.94,254.48,254.92,3876.0
2022-12-15 14:30:00,254.84,255.6,254.83,255.6,5371.0,254.84,255.6,254.83,255.6,5371.0
2022-12-15 14:35:00,255.75,255.85,255.17,255.85,6389.0,255.75,255.85,255.17,255.85,6389.0
2022-12-15 14:40:00,255.92,256.95,255.92,256.73,8376.0,255.92,256.95,255.92,256.73,8376.0
2022-12-15 14:45:00,256.79,257.0,256.3,256.63,1700.0,256.79,257.0,256.3,256.63,1700.0
2022-12-15 14:50:00,256.65,257.31,256.43,257.31,1900.0,256.65,257.31,256.43,257.31,1900.0
2022-12-15 14:55:00,257.32,258.38,257.19,258.38,4385.0,257.32,258.38,257.19,258.38,4385.0
2022-12-15 15:00:00,258.49,259.18,257.75,259.12,17636.0,258.49,259.18,257.75,259.12,17636.0
2022-12-15 15:05:00,259.23,259.51,258.82,259.51,8933.0,259.23,259.51,258.82,259.51,8933.0
2022-12-15 15:10:00,259.04,259.5,258.07,258.4,7532.0,259.04,259.5,258.07,258.4,7532.0
2022-12-15 15:15:00,258.19,259.17,258.19,258.28,6433.0,258.19,259.17,258.19,258.28,6433.0
2022-12-15 15:20:00,258.28,259.39,258.27,259.08,4354.0,258.28,259.39,258.27,259.08,4354.0
2022-12-15 15:25:00,259.04,259.97,258.91,259.9,9391.0,259.04,259.97,258.91,259.9,9391.0
2022-12-15 15:30:00,259.82,259.82,258.78,258.96,7092.0,259.82,259.82,258.78,258.96,7092.0
2022-12-15 15:35:00,259.03,259.21,258.51,258.78,8458.0,259.03,259.21,258.51,258.78,8458.0
2022-12-15 15:40:00,258.66,258.82,258.04,258.61,9524.0,258.66,258.82,258.04,258.61,9524.0
2022-12-15 15:45:00,258.69,259.31,258.68,259.13,14627.0,258.69,259.31,258.68,259.13,14627.0
2022-12-15 15:50:00,258.97,259.51,258.35,259.4,25337.0,258.97,259.51,258.35,259.4,25337.0
2022-12-15 15:55:00,259.3,260.62,258.91,260.02,60767.0,259.3,260.62,258.91,260.02,60767.0
2022-12-16 09:30:00,255.97,257.71,254.97,256.45,25405.0,255.97,257.71,254.97,256.45,25405.0
2022-12-16 09:35:00,256.46,258.57,256.0,256.5,17142.0,256.46,258.57,256.0,256.5,17142.0
2022-12-16 09:40:00,256.6,258.15,256.6,258.1,9325.0,256.6,258.15,256.6,258.1,9325.0
2022-12-16 09:45:00,258.78,261.02,258.44,259.93,4590.0,258.78,261.02,258.44,259.93,4590.0
2022-12-16 09:50:00,259.32,259.37,257.98,258.61,5408.0,259.32,259.37,257.98,258.61,5408.0
2022-12-16 09:55:00,258.35,258.55,257.25,257.38,10990.0,258.35,258.55,257.25,257.38,10990.0
2022-12-16 10:00:00,257.24,257.4,256.14,256.14,12537.0,257.24,257.4,256.14,256.14,12537.0
2022-12-16 10:05:00,256.26,256.53,255.31,255.66,18979.0,256.26,256.53,255.31,255.66,18979.0
2022-12-16 10:10:00,255.07,255.48,254.2,254.2,2180.0,255.07,255.48,254.2,254.2,2180.0
2022-12-16 10:15:00,253.66,254.26,252.62,253.47,12310.0,253.66,254.26,252.62,253.47,12310.0
2022-12-16 10:20:00,253.37,253.59,251.48,251.51,10838.0,253.37,253.59,251.48,251.51,10838.0
2022-12-16 10:25:00,251.1,252.16,250.89,251.42,7169.0,251.1,252.16,250.89,251.42,7169.0
2022-12-16 10:30:00,251.66,251.99,250.8,251.47,4134.0,251.66,251.99,250.8,251.47,4134.0
2022-12-16 10:35:00,251.67,252.6,251.55,252.6,10338.0,251.67,252.6,251.55,252.6,10338.0
2022-12-16 10:40:00,252.51,253.18,252.02,253.14,7328.0,252.51,253.18,252.02,253.14,7328.0
2022-12-16 10:45:00,253.31,254.04,252.83,254.01,3864.0,253.31,254.04,252.83,254.01,3864.0
2022-12-16 10:50:00,253.88,254.0,253.6,253.97,1000.0,253.88,254.0,253.6,253.97,1000.0
2022-12-16 10:55:00,253.97,254.26,253.64,254.26,600.0,253.97,254.26,253.64,254.26,600.0
2022-12-16 11:00:00,254.42,254.68,254.2,254.54,9521.0,254.42,254.68,254.2,254.54,9521.0
2022-12-16 11:05:00,254.39,254.39,253.5,253.63,4570.0,254.39,254.39,253.5,253.63,4570.0
2022-12-16 11:10:00,253.35,253.35,252.24,253.28,13596.0,253.35,253.35,252.24,253.28,13596.0
2022-12-16 11:15:00,253.83,253.91,253.27,253.29,2148.0,253.83,253.91,253.27,253.29,2148.0
2022-12-16 11:20:00,253.17,253.87,253.07,253.22,9141.0,253.17,253.87,253.07,253.22,9141.0
2022-12-16 11:25:00,253.22,253.8,253.22,253.8,1300.0,253.22,253.8,253.22,253.8,1300.0
2022-12-16 11:30:00,253.84,254.4,253.84,254.4,1062.0,253.84,254.4,253.84,254.4,1062.0
2022-12-16 11:35:00,254.4,254.49,254.4,254.49,300.0,254.4,254.49,254.4,254.49,300.0
2022-12-16 11:40:00,254.71,254.74,254.54,254.74,1000.0,254.71,254.74,254.54,254.74,1000.0
2022-12-16 11:45:00,254.75,254.75,254.27,254.27,1842.0,254.75,254.75,254.27,254.27,1842.0
2022-12-16 11:50:00,254.09,254.64,254.09,254.64,1267.0,254.09,254.64,254.09,254.64,1267.0
2022-12-16 11:55:00,254.37,254.43,253.82,254.09,7995.0,254.37,254.43,253.82,254.09,7995.0
2022-12-16 12:00:00,253.84,253.84,253.55,253.58,6654.0,253.84,253.84,253.55,253.58,6654.0
2022-12-16 12:05:00,253.52,253.86,253.48,253.77,1690.0,253.52,253.86,253.48,253.77,1690.0
2022-12-16 12:10:00,253.68,253.85,252.6,252.94,9849.0,253.68,253.85,252.6,252.94,9849.0
2022-12-16 12:15:00,252.73,252.9,252.51,252.9,1525.0,252.73,252.9,252.51,252.9,1525.0
2022-12-16 12:20:00,252.73,252.79,252.41,252.57,2886.0,252.73,252.79,252.41,252.57,2886.0
2022-12-16 12:25:00,252.49,252.88,252.41,252.82,2132.0,252.49,252.88,252.41,252.82,2132.0
2022-12-16 12:30:00,252.98,253.22,252.86,253.09,2253.0,252.98,253.22,252.86,253.09,2253.0
2022-12-16 12:35:00,253.07,253.22,252.87,253.22,1100.0,253.07,253.22,252.87,253.22,1100.0
2022-12-16 12:40:00,253.01,253.71,252.88,253.71,4896.0,253.01,253.71,252.88,253.71,4896.0
2022-12-16 12:45:00,253.75,253.84,253.43,253.64,2659.0,253.75,253.84,253.43,253.64,2659.0
2022-12-16 12:50:00,253.64,253.64,252.98,253.16,7679.0,253.64,253.64,252.98,253.16,7679.0
2022-12-16 12:55:00,253.16,253.33,253.05,253.33,2911.0,253.16,253.33,253.05,253.33,2911.0
2022-12-16 13:00:00,253.04,253.37,252.98,252.98,2155.0,253.04,253.37,252.98,252.98,2155.0
2022-12-16 13:05:00,253.05,253.69,253.05,253.69,1700.0,253.05,253.69,253.05,253.69,1700.0
2022-12-16 13:10:00,253.69,253.69,253.34,253.34,825.0,253.69,253.69,253.34,253.34,825.0
2022-12-16 13:15:00,253.32,253.56,253.32,253.36,1896.0,253.32,253.56,253.32,253.36,1896.0
2022-12-16 13:20:00,253.26,253.6,253.19,253.42,6695.0,253.26,253.6,253.19,253.42,6695.0
2022-12-16 13:25:00,253.22,253.22,252.67,252.79,7551.0,253.22,253.22,252.67,252.79,7551.0
2022-12-16 13:30:00,252.76,253.13,252.76,253.12,2421.0,252.76,253.13,252.76,253.12,2421.0
2022-12-16 13:35:00,253.51,253.51,253.05,253.29,1779.0,253.51,253.51,253.05,253.29,1779.0
2022-12-16 13:40:00,253.07,253.56,253.06,253.34,1492.0,253.07,253.56,253.06,253.34,1492.0
2022-12-16 13:45:00,253.22,253.46,253.22,253.46,800.0,253.22,253.46,253.22,253.46,800.0
2022-12-16 13:50:00,253.3,253.3,252.65,253.14,3977.0,253.3,253.3,252.65,253.14,3977.0
2022-12-16 13:55:00,252.91,253.19,252.78,253.19,3448.0,252.91,253.19,252.78,253.19,3448.0
2022-12-16 14:00:00,253.05,253.59,253.02,253.3,703.0,253.05,253.59,253.02,253.3,703.0
2022-12-16 14:05:00,253.27,253.49,253.27,253.49,906.0,253.27,253.49,253.27,253.49,906.0
2022-12-16 14:10:00,253.5,253.54,252.98,253.54,2300.0,253.5,253.54,252.98,253.54,2300.0
2022-12-16 14:15:00,253.57,253.69,253.43,253.43,3188.0,253.57,253.69,253.43,253.43,3188.0
2022-12-16 14:20:00,253.26,253.27,252.77,252.8,6426.0,253.26,253.27,252.77,252.8,6426.0
2022-12-16 14:25:00,252.88,252.88,252.58,252.82,6727.0,252.88,252.88,252.58,252.82,6727.0
2022-12-16 14:30:00,252.92,252.92,252.1,252.17,15363.0,252.92,252.92,252.1,252.17,15363.0
2022-12-16 14:35:00,252.17,253.08,252.17,252.59,8496.0,252.17,253.08,252.17,252.59,8496.0
2022-12-16 14:40:00,252.67,252.99,252.58,252.73,1664.0,252.67,252.99,252.58,252.73,1664.0
2022-12-16 14:45:00,252.72,253.41,252.72,253.41,2923.0,252.72,253.41,252.72,253.41,2923.0
2022-12-16 14:50:00,253.52,254.17,253.31,254.17,1532.0,253.52,254.17,253.31,254.17,1532.0
2022-12-16 14:55:00,254.22,254.46,254.01,254.46,1766.0,254.22,254.46,254.01,254.46,1766.0
2022-12-16 15:00:00,254.54,254.85,254.44,254.57,3675.0,254.54,254.85,254.44,254.57,3675.0
2022-12-16 15:05:00,254.37,254.41,253.83,254.22,5026.0,254.37,254.41,253.83,254.22,5026.0
2022-12-16 15:10:00,253.96,254.88,253.95,254.76,5563.0,253.96,254.88,253.95,254.76,5563.0
2022-12-16 15:15:00,254.78,255.72,254.76,255.33,4852.0,254.78,255.72,254.76,255.33,4852.0
2022-12-16 15:20:00,255.24,255.62,255.13,255.44,2895.0,255.24,255.62,255.13,255.44,2895.0
2022-12-16 15:25:00,255.63,255.72,254.98,255.49,8283.0,255.63,255.72,254.98,255.49,8283.0
2022-12-16 15:30:00,255.55,255.72,255.16,255.5,5184.0,255.55,255.72,255.16,255.5,5184.0
2022-12-16 15:35:00,255.51,255.74,255.25,255.64,4165.0,255.51,255.74,255.25,255.64,4165.0
2022-12-16 15:40:00,255.57,255.83,255.3,255.66,11324.0,255.57,255.83,255.3,255.66,11324.0
2022-12-16 15:45:00,255.41,255.9,255.31,255.42,7471.0,255.41,255.9,255.31,255.42,7471.0
2022-12-16 15:50:00,255.69,256.65,255.42,256.65,13052.0,255.69,256.65,255.42,256.65,13052.0
2022-12-16 15:55:00,256.73,256.91,255.09,255.1,42463.0,256.73,256.91,255.09,255.1,42463.0
2022-12-19 09:30:00,255.0,255.0,251.4,251.47,7117.0,255.0,255.0,251.4,251.47,7117.0
2022-12-19 09:35:00,251.36,252.75,251.31,252.53,2675.0,251.36,252.75,251.31,252.53,2675.0
2022-12-19 09:40:00,252.21,252.31,251.93,251.93,500.0,252.21,252.31,251.93,251.93,500.0
2022-12-19 09:45:00,252.5,253.11,251.98,252.49,4433.0,252.5,253.11,251.98,252.49,4433.0
2022-12-19 09:50:00,252.28,252.48,250.01,250.01,21353.0,252.28,252.48,250.01,250.01,21353.0
2022-12-19 09:55:00,250.59,251.78,250.57,251.78,3008.0,250.59,251.78,250.57,251.78,3008.0
2022-12-19 10:00:00,250.61,250.67,249.39,249.9,17685.0,250.61,250.67,249.39,249.9,17685.0
2022-12-19 10:05:00,249.49,249.78,249.18,249.18,8948.0,249.49,249.78,249.18,249.18,8948.0
2022-12-19 10:10:00,250.53,250.53,249.86,250.49,700.0,250.53,250.53,249.86,250.49,700.0
2022-12-19 10:15:00,250.67,251.12,250.02,250.59,3075.0,250.67,251.12,250.02,250.59,3075.0
2022-12-19 10:20:00,250.72,251.32,250.71,250.97,1760.0,250.72,251.32,250.71,250.97,1760.0
2022-12-19 10:25:00,251.01,251.31,250.82,251.01,1223.0,251.01,251.31,250.82,251.01,1223.0
2022-12-19 10:30:00,250.67,250.76,250.05,250.38,6803.0,250.67,250.76,250.05,250.38,6803.0
2022-12-19 10:35:00,250.38,250.38,249.62,250.03,8037.0,250.38,250.38,249.62,250.03,8037.0
2022-12-19 10:40:00,249.5,250.27,249.5,250.26,2343.0,249.5,250.27,249.5,250.26,2343.0
2022-12-19 10:45:00,249.64,249.73,249.22,249.73,7000.0,249.64,249.73,249.22,249.73,7000.0
2022-12-19 10:50:00,249.83,249.83,248.73,248.91,8325.0,249.83,249.83,248.73,248.91,8325.0
2022-12-19 10:55:00,248.67,249.01,248.35,248.35,6741.0,248.67,249.01,248.35,248.35,6741.0
2022-12-19 11:00:00,248.45,248.61,248.18,248.47,2900.0,248.45,248.61,248.18,248.47,2900.0
2022-12-19 11:05:00,248.32,248.62,248.32,248.36,700.0,248.32,248.62,248.32,248.36,700.0
2022-12-19 11:10:00,248.36,248.62,247.91,247.92,15864.0,248.36,248.62,247.91,247.92,15864.0
2022-12-19 11:15:00,247.86,248.17,247.78,248.17,1007.0,247.86,248.17,247.78,248.17,1007.0
2022-12-19 11:20:00,248.0,248.17,247.91,248.17,2300.0,248.0,248.17,247.91,248.17,2300.0
2022-12-19 11:25:00,248.1,248.11,247.76,248.1,2809.0,248.1,248.11,247.76,248.1,2809.0
2022-12-19 11:30:00,247.95,247.96,246.75,246.85,21062.0,247.95,247.96,246.75,246.85,21062.0
2022-12-19 11:35:00,246.76,247.19,246.72,246.9,3891.0,246.76,247.19,246.72,246.9,3891.0
2022-12-19 11:40:00,247.01,248.92,246.85,248.5,9500.0,247.01,248.92,246.85,248.5,9500.0
2022-12-19 11:45:00,248.65,249.66,248.58,249.27,12027.0,248.65,249.66,248.58,249.27,12027.0
2022-12-19 11:50:00,249.64,250.26,249.5,249.55,5704.0,249.64,250.26,249.5,249.55,5704.0
2022-12-19 11:55:00,249.5,249.63,249.0,249.42,5151.0,249.5,249.63,249.0,249.42,5151.0
2022-12-19 12:00:00,249.25,249.47,248.95,249.0,2600.0,249.25,249.47,248.95,249.0,2600.0
2022-12-19 12:05:00,249.0,249.22,248.65,248.88,11288.0,249.0,249.22,248.65,248.88,11288.0
2022-12-19 12:10:00,248.83,249.16,248.68,248.81,3700.0,248.83,249.16,248.68,248.81,3700.0
2022-12-19 12:15:00,248.83,248.92,248.67,248.81,2000.0,248.83,248.92,248.67,248.81,2000.0
2022-12-19 12:20:00,248.81,248.98,248.66,248.85,3000.0,248.81,248.98,248.66,248.85,3000.0
2022-12-19 12:25:00,249.03,249.38,249.03,249.29,4566.0,249.03,249.38,249.03,249.29,4566.0
2022-12-19 12:30:00,249.18,250.07,249.17,249.41,4650.0,249.18,250.07,249.17,249.41,4650.0
2022-12-19 12:35:00,249.6,249.79,249.6,249.62,1855.0,249.6,249.79,249.6,249.62,1855.0
2022-12-19 12:40:00,249.67,249.84,249.49,249.77,3220.0,249.67,249.84,249.49,249.77,3220.0
2022-12-19 12:45:00,249.69,250.57,249.52,250.56,6338.0,249.69,250.57,249.52,250.56,6338.0
2022-12-19 12:50:00,250.56,252.66,250.55,252.4,6897.0,250.56,252.66,250.55,252.4,6897.0
2022-12-19 12:55:00,252.4,252.44,252.03,252.44,4039.0,252.4,252.44,252.03,252.44,4039.0
2022-12-19 13:00:00,252.47,252.5,252.03,252.34,6733.0,252.47,252.5,252.03,252.34,6733.0
2022-12-19 13:05:00,252.35,252.66,252.03,252.2,13387.0,252.35,252.66,252.03,252.2,13387.0
2022-12-19 13:10:00,252.29,254.0,252.13,253.79,3872.0,252.29,254.0,252.13,253.79,3872.0
2022-12-19 13:15:00,253.79,254.53,253.55,253.84,7780.0,253.79,254.53,253.55,253.84,7780.0
2022-12-19 13:20:00,254.11,254.4,253.83,253.83,6449.0,254.11,254.4,253.83,253.83,6449.0
2022-12-19 13:25:00,253.83,253.91,251.74,251.83,5819.0,253.83,253.91,251.74,251.83,5819.0
2022-12-19 13:30:00,251.85,252.37,251.83,251.83,4663.0,251.85,252.37,251.83,251.83,4663.0
2022-12-19 13:35:00,251.83,252.16,251.75,251.88,6828.0,251.83,252.16,251.75,251.88,6828.0
2022-12-19 13:40:00,251.71,251.71,250.02,250.34,6463.0,251.71,251.71,250.02,250.34,6463.0
2022-12-19 13:45:00,250.2,250.79,250.2,250.65,3131.0,250.2,250.79,250.2,250.65,3131.0
2022-12-19 13:50:00,250.75,251.07,250.49,250.84,5408.0,250.75,251.07,250.49,250.84,5408.0
2022-12-19 13:55:00,250.84,251.33,250.82,251.25,6833.0,250.84,251.33,250.82,251.25,6833.0
2022-12-19 14:00:00,251.22,251.22,250.65,250.73,6808.0,251.22,251.22,250.65,250.73,6808.0
2022-12-19 14:05:00,250.65,251.74,250.65,251.74,3029.0,250.65,251.74,250.65,251.74,3029.0
2022-12-19 14:10:00,251.92,252.69,251.76,251.76,6812.0,251.92,252.69,251.76,251.76,6812.0
2022-12-19 14:15:00,251.94,252.05,251.76,251.9,2694.0,251.94,252.05,251.76,251.9,2694.0
2022-12-19 14:20:00,251.82,252.06,251.73,251.73,4263.0,251.82,252.06,251.73,251.73,4263.0
2022-12-19 14:25:00,251.75,252.33,251.75,252.15,2951.0,251.75,252.33,251.75,252.15,2951.0
2022-12-19 14:30:00,252.19,252.3,252.06,252.24,4361.0,252.19,252.3,252.06,252.24,4361.0
2022-12-19 14:35:00,252.24,252.24,252.0,252.03,2600.0,252.24,252.24,252.0,252.03,2600.0
2022-12-19 14:40:00,252.16,252.16,251.22,251.83,16159.0,252.16,252.16,251.22,251.83,16159.0
2022-12-19 14:45:00,251.8,252.28,251.8,252.24,3662.0,251.8,252.28,251.8,252.24,3662.0
2022-12-19 14:50:00,252.31,252.47,252.13,252.45,1804.0,252.31,252.47,252.13,252.45,1804.0
2022-12-19 14:55:00,252.47,252.49,251.91,251.91,5744.0,252.47,252.49,251.91,251.91,5744.0
2022-12-19 15:00:00,251.81,252.14,250.53,251.19,34394.0,251.81,252.14,250.53,251.19,34394.0
2022-12-19 15:05:00,251.14,251.14,250.51,250.67,2840.0,251.14,251.14,250.51,250.67,2840.0
2022-12-19 15:10:00,250.89,251.57,250.89,251.16,5444.0,250.89,251.57,250.89,251.16,5444.0
2022-12-19 15:15:00,251.21,251.49,250.39,250.42,21752.0,251.21,251.49,250.39,250.42,21752.0
2022-12-19 15:20:00,250.85,251.08,250.39,250.69,5391.0,250.85,251.08,250.39,250.69,5391.0
2022-12-19 15:25:00,250.81,251.0,250.49,250.5,3757.0,250.81,251.0,250.49,250.5,3757.0
2022-12-19 15:30:00,250.7,251.75,250.7,251.75,9889.0,250.7,251.75,250.7,251.75,9889.0
2022-12-19 15:35:00,251.91,252.8,251.84,252.6,13259.0,251.91,252.8,251.84,252.6,13259.0
2022-12-19 15:40:00,252.37,252.41,251.81,252.19,17216.0,252.37,252.41,251.81,252.19,17216.0
2022-12-19 15:45:00,252.19,252.64,251.7,251.7,26763.0,252.19,252.64,251.7,251.7,26763.0
2022-12-19 15:50:00,251.7,251.85,251.06,251.55,14347.0,251.7,251.85,251.06,251.55,14347.0
2022-12-19 15:55:00,251.49,252.57,251.4,252.06,32408.0,251.49,252.57,251.4,252.06,32408.0
2022-12-20 09:30:00,250.0,252.01,249.5,251.18,5714.0,250.0,252.01,249.5,251.18,5714.0
2022-12-20 09:35:00,250.5,250.5,250.12,250.22,600.0,250.5,250.5,250.12,250.22,600.0
2022-12-20 09:40:00,250.83,250.83,248.75,249.0,23031.0,250.83,250.83,248.75,249.0,23031.0
2022-12-20 09:45:00,248.71,249.9,248.71,249.61,800.0,248.71,249.9,248.71,249.61,800.0
2022-12-20 09:50:00,249.48,250.31,249.18,249.19,1020.0,249.48,250.31,249.18,249.19,1020.0
2022-12-20 09:55:00,250.0,252.3,250.0,251.86,3587.0,250.0,252.3,250.0,251.86,3587.0
2022-12-20 10:00:00,252.66,253.0,252.09,253.0,1826.0,252.66,253.0,252.09,253.0,1826.0
2022-12-20 10:05:00,254.04,254.05,253.23,253.55,693.0,254.04,254.05,253.23,253.55,693.0
2022-12-20 10:10:00,253.08,253.96,252.77,253.96,1498.0,253.08,253.96,252.77,253.96,1498.0
2022-12-20 10:15:00,253.75,254.03,253.0,253.0,6208.0,253.75,254.03,253.0,253.0,6208.0
2022-12-20 10:20:00,253.18,255.0,253.16,255.0,5483.0,253.18,255.0,253.16,255.0,5483.0
2022-12-20 10:25:00,255.0,255.12,254.8,254.92,1738.0,255.0,255.12,254.8,254.92,1738.0
2022-12-20 10:30:00,255.45,256.37,255.45,255.88,2106.0,255.45,256.37,255.45,255.88,2106.0
2022-12-20 10:35:00,255.97,257.0,255.97,256.87,1608.0,255.97,257.0,255.97,256.87,1608.0
2022-12-20 10:40:00,257.45,258.54,257.42,258.54,3938.0,257.45,258.54,257.42,258.54,3938.0
2022-12-20 10:45:00,258.7,259.0,257.63,258.1,4102.0,258.7,259.0,257.63,258.1,4102.0
2022-12-20 10:50:00,258.03,258.49,257.71,258.16,3341.0,258.03,258.49,257.71,258.16,3341.0
2022-12-20 10:55:00,258.39,258.63,257.78,258.13,5489.0,258.39,258.63,257.78,258.13,5489.0
2022-12-20 11:00:00,258.58,258.83,258.05,258.77,4303.0,258.58,258.83,258.05,258.77,4303.0
2022-12-20 11:05:00,258.31,258.46,257.87,257.9,4406.0,258.31,258.46,257.87,257.9,4406.0
2022-12-20 11:10:00,257.99,257.99,257.41,257.41,4609.0,257.99,257.99,257.41,257.41,4609.0
2022-12-20 11:15:00,257.38,257.38,256.51,256.72,2757.0,257.38,257.38,256.51,256.72,2757.0
2022-12-20 11:20:00,256.5,257.07,256.5,256.89,3136.0,256.5,257.07,256.5,256.89,3136.0
2022-12-20 11:25:00,256.81,257.23,256.56,256.56,14362.0,256.81,257.23,256.56,256.56,14362.0
2022-12-20 11:30:00,256.35,257.0,255.64,256.61,18808.0,256.35,257.0,255.64,256.61,18808.0
2022-12-20 11:35:00,256.71,256.85,256.37,256.74,3142.0,256.71,256.85,256.37,256.74,3142.0
2022-12-20 11:40:00,257.3,257.72,257.3,257.44,720.0,257.3,257.72,257.3,257.44,720.0
2022-12-20 11:45:00,257.47,257.71,257.22,257.71,4034.0,257.47,257.71,257.22,257.71,4034.0
2022-12-20 11:50:00,257.72,258.4,257.71,258.4,2594.0,257.72,258.4,257.71,258.4,2594.0
2022-12-20 11:55:00,258.44,258.77,258.13,258.77,1454.0,258.44,258.77,258.13,258.77,1454.0
2022-12-20 12:00:00,259.1,259.35,258.91,259.02,3413.0,259.1,259.35,258.91,259.02,3413.0
2022-12-20 12:05:00,259.14,260.08,259.14,259.81,4091.0,259.14,260.08,259.14,259.81,4091.0
2022-12-20 12:10:00,259.91,260.46,259.91,260.04,2623.0,259.91,260.46,259.91,260.04,2623.0
2022-12-20 12:15:00,260.23,260.53,260.19,260.46,2774.0,260.23,260.53,260.19,260.46,2774.0
2022-12-20 12:20:00,260.4,260.94,260.4,260.69,4468.0,260.4,260.94,260.4,260.69,4468.0
2022-12-20 12:25:00,260.7,260.99,260.22,260.29,5653.0,260.7,260.99,260.22,260.29,5653.0
2022-12-20 12:30:00,260.11,260.14,259.61,259.67,2550.0,260.11,260.14,259.61,259.67,2550.0
2022-12-20 12:35:00,259.6,259.69,258.62,258.78,2958.0,259.6,259.69,258.62,258.78,2958.0
2022-12-20 12:40:00,259.26,259.91,259.26,259.75,4776.0,259.26,259.91,259.26,259.75,4776.0
2022-12-20 12:45:00,259.76,260.49,259.63,260.0,4494.0,259.76,260.49,259.63,260.0,4494.0
2022-12-20 12:50:00,259.84,260.0,259.67,259.95,2141.0,259.84,260.0,259.67,259.95,2141.0
2022-12-20 12:55:00,259.93,260.23,259.3,259.54,8217.0,259.93,260.23,259.3,259.54,8217.0
2022-12-20 13:00:00,259.56,259.75,259.25,259.55,2939.0,259.56,259.75,259.25,259.55,2939.0
2022-12-20 13:05:00,259.38,259.55,258.8,258.8,2625.0,259.38,259.55,258.8,258.8,2625.0
2022-12-20 13:10:00,258.89,258.89,258.37,258.79,8000.0,258.89,258.89,258.37,258.79,8000.0
2022-12-20 13:15:00,259.03,259.09,258.85,258.85,2859.0,259.03,259.09,258.85,258.85,2859.0
2022-12-20 13:20:00,258.82,259.12,258.82,258.84,1693.0,258.82,259.12,258.82,258.84,1693.0
2022-12-20 13:25:00,258.9,259.16,258.89,258.9,4779.0,258.9,259.16,258.89,258.9,4779.0
2022-12-20 13:30:00,259.1,259.45,258.99,259.45,1400.0,259.1,259.45,258.99,259.45,1400.0
2022-12-20 13:35:00,259.49,259.99,259.08,259.08,4958.0,259.49,259.99,259.08,259.08,4958.0
2022-12-20 13:40:00,259.29,259.36,258.89,259.07,3012.0,259.29,259.36,258.89,259.07,3012.0
2022-12-20 13:45:00,259.19,259.19,258.65,258.66,3460.0,259.19,259.19,258.65,258.66,3460.0
2022-12-20 13:50:00,258.78,258.91,258.78,258.91,523.0,258.78,258.91,258.78,258.91,523.0
2022-12-20 13:55:00,259.03,259.03,258.84,258.84,2983.0,259.03,259.03,258.84,258.84,2983.0
2022-12-20 14:00:00,258.86,259.19,258.75,259.08,2620.0,258.86,259.19,258.75,259.08,2620.0
2022-12-20 14:05:00,259.04,259.12,258.98,258.99,1929.0,259.04,259.12,258.98,258.99,1929.0
2022-12-20 14:10:00,259.08,259.24,258.67,258.75,11171.0,259.08,259.24,258.67,258.75,11171.0
2022-12-20 14:15:00,258.86,258.91,257.4,257.4,18698.0,258.86,258.91,257.4,257.4,18698.0
2022-12-20 14:20:00,257.41,257.65,256.64,256.64,11285.0,257.41,257.65,256.64,256.64,11285.0
2022-12-20 14:25:00,256.63,256.93,256.48,256.71,2713.0,256.63,256.93,256.48,256.71,2713.0
2022-12-20 14:30:00,256.45,256.53,256.21,256.21,9417.0,256.45,256.53,256.21,256.21,9417.0
2022-12-20 14:35:00,256.21,256.21,255.39,255.63,7750.0,256.21,256.21,255.39,255.63,7750.0
2022-12-20 14:40:00,255.64,255.64,254.78,254.78,7375.0,255.64,255.64,254.78,254.78,7375.0
2022-12-20 14:45:00,254.69,254.76,254.52,254.59,3298.0,254.69,254.76,254.52,254.59,3298.0
2022-12-20 14:50:00,254.61,254.91,254.51,254.77,3231.0,254.61,254.91,254.51,254.77,3231.0
2022-12-20 14:55:00,254.87,254.87,254.26,254.26,6179.0,254.87,254.87,254.26,254.26,6179.0
2022-12-20 15:00:00,254.28,254.41,254.19,254.29,2094.0,254.28,254.41,254.19,254.29,2094.0
2022-12-20 15:05:00,254.26,254.83,254.19,254.44,3147.0,254.26,254.83,254.19,254.44,3147.0
2022-12-20 15:10:00,254.63,254.91,254.62,254.87,1508.0,254.63,254.91,254.62,254.87,1508.0
2022-12-20 15:15:00,254.56,254.69,254.19,254.19,6720.0,254.56,254.69,254.19,254.19,6720.0
2022-12-20 15:20:00,254.19,254.2,253.96,254.09,6202.0,254.19,254.2,253.96,254.09,6202.0
2022-12-20 15:25:00,254.08,254.28,253.94,254.28,2884.0,254.08,254.28,253.94,254.28,2884.0
2022-12-20 15:30:00,254.28,254.49,254.22,254.38,2323.0,254.28,254.49,254.22,254.38,2323.0
2022-12-20 15:35:00,254.33,255.32,254.3,255.25,2937.0,254.33,255.32,254.3,255.25,2937.0
2022-12-20 15:40:00,255.25,255.26,254.96,255.09,8014.0,255.25,255.26,254.96,255.09,8014.0
2022-12-20 15:45:00,254.95,256.18,254.92,255.81,14650.0,254.95,256.18,254.92,255.81,14650.0
2022-12-20 15:50:00,255.32,255.74,254.67,254.67,9804.0,255.32,255.74,254.67,254.67,9804.0
2022-12-20 15:55:00,254.74,255.26,254.45,254.99,13419.0,254.74,255.26,254.45,254.99,13419.0
2022-12-21 09:30:00,257.68,261.94,257.03,260.05,11963.0,257.68,261.94,257.03,260.05,11963.0
2022-12-21 09:35:00,260.74,260.74,258.21,259.42,21445.0,260.74,260.74,258.21,259.42,21445.0
2022-12-21 09:40:00,258.49,260.45,258.49,259.94,3201.0,258.49,260.45,258.49,259.94,3201.0
2022-12-21 09:45:00,259.78,263.11,259.78,263.11,14922.0,259.78,263.11,259.78,263.11,14922.0
2022-12-21 09:50:00,262.66,263.06,261.72,262.76,6681.0,262.66,263.06,261.72,262.76,6681.0
2022-12-21 09:55:00,261.78,262.0,261.46,261.79,1472.0,261.78,262.0,261.46,261.79,1472.0
2022-12-21 10:00:00,261.48,262.04,261.08,261.51,2081.0,261.48,262.04,261.08,261.51,2081.0
2022-12-21 10:05:00,262.25,263.01,262.18,262.99,7402.0,262.25,263.01,262.18,262.99,7402.0
2022-12-21 10:10:00,262.91,263.2,262.5,262.79,4270.0,262.91,263.2,262.5,262.79,4270.0
2022-12-21 10:15:00,262.81,263.44,262.58,263.1,2537.0,262.81,263.44,262.58,263.1,2537.0
2022-12-21 10:20:00,263.15,263.59,263.15,263.21,1535.0,263.15,263.59,263.15,263.21,1535.0
2022-12-21 10:25:00,263.21,263.5,263.18,263.5,3555.0,263.21,263.5,263.18,263.5,3555.0
2022-12-21 10:30:00,263.5,263.86,263.14,263.86,3725.0,263.5,263.86,263.14,263.86,3725.0
2022-12-21 10:35:00,264.0,264.02,263.94,263.94,500.0,264.0,264.02,263.94,263.94,500.0
2022-12-21 10:40:00,264.05,264.08,263.66,263.88,2539.0,264.05,264.08,263.66,263.88,2539.0
2022-12-21 10:45:00,263.85,264.63,263.85,264.41,2200.0,263.85,264.63,263.85,264.41,2200.0
2022-12-21 10:50:00,264.66,265.38,264.46,265.24,5572.0,264.66,265.38,264.46,265.24,5572.0
2022-12-21 10:55:00,265.23,266.0,265.22,265.42,8146.0,265.23,266.0,265.22,265.42,8146.0
2022-12-21 11:00:00,265.25,265.58,265.25,265.35,1871.0,265.25,265.58,265.25,265.35,1871.0
2022-12-21 11:05:00,265.41,265.41,264.0,264.65,11937.0,265.41,265.41,264.0,264.65,11937.0
2022-12-21 11:10:00,264.5,264.65,264.2,264.2,1270.0,264.5,264.65,264.2,264.2,1270.0
2022-12-21 11:15:00,263.75,263.75,261.95,262.03,33644.0,263.75,263.75,261.95,262.03,33644.0
2022-12-21 11:20:00,262.15,262.39,260.88,261.82,20739.0,262.15,262.39,260.88,261.82,20739.0
2022-12-21 11:25:00,261.84,262.41,261.0,262.41,4196.0,261.84,262.41,261.0,262.41,4196.0
2022-12-21 11:30:00,262.24,262.65,261.91,262.65,1497.0,262.24,262.65,261.91,262.65,1497.0
2022-12-21 11:35:00,262.47,263.62,262.29,263.23,3314.0,262.47,263.62,262.29,263.23,3314.0
2022-12-21 11:40:00,262.99,263.92,262.83,263.72,7569.0,262.99,263.92,262.83,263.72,7569.0
2022-12-21 11:45:00,263.78,263.78,262.75,262.75,1500.0,263.78,263.78,262.75,262.75,1500.0
2022-12-21 11:50:00,262.42,263.19,262.17,263.18,3171.0,262.42,263.19,262.17,263.18,3171.0
2022-12-21 11:55:00,263.13,263.19,263.08,263.19,300.0,263.13,263.19,263.08,263.19,300.0
2022-12-21 12:00:00,263.11,263.13,262.97,262.98,905.0,263.11,263.13,262.97,262.98,905.0
2022-12-21 12:05:00,262.75,262.8,262.45,262.45,771.0,262.75,262.8,262.45,262.45,771.0
2022-12-21 12:10:00,262.15,262.22,261.8,262.1,8794.0,262.15,262.22,261.8,262.1,8794.0
2022-12-21 12:15:00,261.8,261.8,261.72,261.72,7500.0,261.8,261.8,261.72,261.72,7500.0
2022-12-21 12:20:00,261.67,261.96,261.53,261.96,871.0,261.67,261.96,261.53,261.96,871.0
2022-12-21 12:25:00,261.91,261.91,260.81,260.81,8677.0,261.91,261.91,260.81,260.81,8677.0
2022-12-21 12:30:00,261.16,261.34,260.8,261.34,3388.0,261.16,261.34,260.8,261.34,3388.0
2022-12-21 12:35:00,261.06,261.48,260.95,260.99,3800.0,261.06,261.48,260.95,260.99,3800.0
2022-12-21 12:40:00,261.01,261.37,260.2,260.2,2700.0,261.01,261.37,260.2,260.2,2700.0
2022-12-21 12:45:00,260.2,260.36,259.82,259.82,4792.0,260.2,260.36,259.82,259.82,4792.0
2022-12-21 12:50:00,259.78,259.81,259.27,259.44,8665.0,259.78,259.81,259.27,259.44,8665.0
2022-12-21 12:55:00,259.34,259.82,259.25,259.7,8648.0,259.34,259.82,259.25,259.7,8648.0
2022-12-21 13:00:00,260.08,260.17,259.67,260.17,3954.0,260.08,260.17,259.67,260.17,3954.0
2022-12-21 13:05:00,260.26,260.73,260.26,260.61,2708.0,260.26,260.73,260.26,260.61,2708.0
2022-12-21 13:10:00,260.75,260.99,260.73,260.74,1000.0,260.75,260.99,260.73,260.74,1000.0
2022-12-21 13:15:00,260.48,260.65,260.47,260.65,400.0,260.48,260.65,260.47,260.65,400.0
2022-12-21 13:20:00,260.86,260.9,260.34,260.67,903.0,260.86,260.9,260.34,260.67,903.0
2022-12-21 13:25:00,260.64,260.92,260.57,260.92,1630.0,260.64,260.92,260.57,260.92,1630.0
2022-12-21 13:30:00,260.93,261.28,260.93,261.28,600.0,260.93,261.28,260.93,261.28,600.0
2022-12-21 13:35:00,261.55,261.55,260.53,260.53,625.0,261.55,261.55,260.53,260.53,625.0
2022-12-21 13:40:00,260.58,260.66,260.17,260.58,14825.0,260.58,260.66,260.17,260.58,14825.0
2022-12-21 13:45:00,260.59,260.8,260.52,260.67,400.0,260.59,260.8,260.52,260.67,400.0
2022-12-21 13:50:00,260.73,260.73,260.57,260.59,681.0,260.73,260.73,260.57,260.59,681.0
2022-12-21 13:55:00,260.69,260.77,260.34,260.34,660.0,260.69,260.77,260.34,260.34,660.0
2022-12-21 14:00:00,260.54,261.08,260.53,261.08,1023.0,260.54,261.08,260.53,261.08,1023.0
2022-12-21 14:05:00,260.87,261.29,260.86,261.2,605.0,260.87,261.29,260.86,261.2,605.0
2022-12-21 14:10:00,261.19,261.5,261.19,261.5,907.0,261.19,261.5,261.19,261.5,907.0
2022-12-21 14:15:00,261.65,261.65,261.63,261.65,300.0,261.65,261.65,261.63,261.65,300.0
2022-12-21 14:20:00,261.06,261.12,260.69,260.77,1933.0,261.06,261.12,260.69,260.77,1933.0
2022-12-21 14:25:00,261.05,261.08,260.69,260.85,1200.0,261.05,261.08,260.69,260.85,1200.0
2022-12-21 14:30:00,260.86,261.3,260.85,261.3,3032.0,260.86,261.3,260.85,261.3,3032.0
2022-12-21 14:35:00,261.32,261.32,260.9,260.91,11564.0,261.32,261.32,260.9,260.91,11564.0
2022-12-21 14:40:00,260.95,261.34,260.7,260.88,2444.0,260.95,261.34,260.7,260.88,2444.0
2022-12-21 14:45:00,260.89,261.15,260.74,261.1,600.0,260.89,261.15,260.74,261.1,600.0
2022-12-21 14:50:00,261.01,261.5,260.91,261.22,3800.0,261.01,261.5,260.91,261.22,3800.0
2022-12-21 14:55:00,261.42,261.75,261.28,261.75,5040.0,261.42,261.75,261.28,261.75,5040.0
2022-12-21 15:00:00,261.8,262.62,261.76,262.62,2450.0,261.8,262.62,261.76,262.62,2450.0
2022-12-21 15:05:00,262.19,262.19,261.93,262.14,2008.0,262.19,262.19,261.93,262.14,2008.0
2022-12-21 15:10:00,262.0,262.15,261.97,262.08,400.0,262.0,262.15,261.97,262.08,400.0
2022-12-21 15:15:00,262.06,262.12,261.85,262.02,3925.0,262.06,262.12,261.85,262.02,3925.0
2022-12-21 15:20:00,262.0,262.16,261.94,262.0,2321.0,262.0,262.16,261.94,262.0,2321.0
2022-12-21 15:25:00,262.12,263.29,262.01,262.9,14357.0,262.12,263.29,262.01,262.9,14357.0
2022-12-21 15:30:00,262.8,263.21,262.43,263.19,5541.0,262.8,263.21,262.43,263.19,5541.0
2022-12-21 15:35:00,262.95,263.55,262.76,262.88,15433.0,262.95,263.55,262.76,262.88,15433.0
2022-12-21 15:40:00,263.03,263.11,262.7,262.76,8812.0,263.03,263.11,262.7,262.76,8812.0
2022-12-21 15:45:00,262.87,263.98,262.78,263.82,24297.0,262.87,263.98,262.78,263.82,24297.0
2022-12-21 15:50:00,263.69,263.69,262.73,263.34,10431.0,263.69,263.69,262.73,263.34,10431.0
2022-12-21 15:55:00,263.4,264.49,263.2,264.19,31236.0,263.4,264.49,263.2,264.19,31236.0
2022-12-22 09:30:00,259.89,261.07,256.86,257.15,8507.0,259.89,261.07,256.86,257.15,8507.0
2022-12-22 09:35:00,258.26,258.31,256.19,256.31,4486.0,258.26,258.31,256.19,256.31,4486.0
2022-12-22 09:40:00,255.77,256.11,255.04,255.51,2799.0,255.77,256.11,255.04,255.51,2799.0
2022-12-22 09:45:00,256.01,256.52,255.3,255.93,6454.0,256.01,256.52,255.3,255.93,6454.0
2022-12-22 09:50:00,255.8,256.68,255.64,256.46,15171.0,255.8,256.68,255.64,256.46,15171.0
2022-12-22 09:55:00,256.58,257.69,256.58,257.69,1898.0,256.58,257.69,256.58,257.69,1898.0
2022-12-22 10:00:00,257.75,257.93,257.4,257.56,2369.0,257.75,257.93,257.4,257.56,2369.0
2022-12-22 10:05:00,257.3,257.3,256.22,257.0,18030.0,257.3,257.3,256.22,257.0,18030.0
2022-12-22 10:10:00,256.64,256.64,255.97,255.99,4628.0,256.64,256.64,255.97,255.99,4628.0
2022-12-22 10:15:00,256.35,256.64,256.35,256.64,300.0,256.35,256.64,256.35,256.64,300.0
2022-12-22 10:20:00,256.03,256.27,255.7,255.99,12781.0,256.03,256.27,255.7,255.99,12781.0
2022-12-22 10:25:00,255.99,256.55,255.98,256.19,1680.0,255.99,256.55,255.98,256.19,1680.0
2022-12-22 10:30:00,256.0,256.27,255.64,256.27,2602.0,256.0,256.27,255.64,256.27,2602.0
2022-12-22 10:35:00,256.55,256.55,255.94,256.1,5661.0,256.55,256.55,255.94,256.1,5661.0
2022-12-22 10:40:00,256.01,257.08,255.97,256.83,3829.0,256.01,257.08,255.97,256.83,3829.0
2022-12-22 10:45:00,256.8,257.53,256.66,257.53,3600.0,256.8,257.53,256.66,257.53,3600.0
2022-12-22 10:50:00,257.48,257.48,257.0,257.0,728.0,257.48,257.48,257.0,257.0,728.0
2022-12-22 10:55:00,256.63,256.97,256.38,256.74,24409.0,256.63,256.97,256.38,256.74,24409.0
2022-12-22 11:00:00,256.81,256.86,256.38,256.86,2179.0,256.81,256.86,256.38,256.86,2179.0
2022-12-22 11:05:00,256.88,256.88,256.38,256.38,1826.0,256.88,256.88,256.38,256.38,1826.0
2022-12-22 11:10:00,256.53,256.86,256.38,256.43,2637.0,256.53,256.86,256.38,256.43,2637.0
2022-12-22 11:15:00,256.5,256.69,256.5,256.53,1600.0,256.5,256.69,256.5,256.53,1600.0
2022-12-22 11:20:00,256.62,256.82,256.61,256.82,603.0,256.62,256.82,256.61,256.82,603.0
2022-12-22 11:25:00,256.72,257.17,256.66,256.92,5593.0,256.72,257.17,256.66,256.92,5593.0
2022-12-22 11:30:00,257.27,257.29,257.0,257.29,1700.0,257.27,257.29,257.0,257.29,1700.0
2022-12-22 11:35:00,257.9,257.91,257.06,257.15,2253.0,257.9,257.91,257.06,257.15,2253.0
2022-12-22 11:40:00,257.22,257.67,257.1,257.51,1333.0,257.22,257.67,257.1,257.51,1333.0
2022-12-22 11:45:00,257.52,257.77,257.3,257.54,2171.0,257.52,257.77,257.3,257.54,2171.0
2022-12-22 11:50:00,257.43,257.66,257.25,257.66,1050.0,257.43,257.66,257.25,257.66,1050.0
2022-12-22 11:55:00,257.42,257.86,257.1,257.23,10808.0,257.42,257.86,257.1,257.23,10808.0
2022-12-22 12:00:00,256.92,257.07,256.92,257.07,800.0,256.92,257.07,256.92,257.07,800.0
2022-12-22 12:05:00,257.05,257.19,256.38,256.38,11011.0,257.05,257.19,256.38,256.38,11011.0
2022-12-22 12:10:00,256.57,256.65,256.0,256.13,14856.0,256.57,256.65,256.0,256.13,14856.0
2022-12-22 12:15:00,256.19,256.53,255.94,256.34,2237.0,256.19,256.53,255.94,256.34,2237.0
2022-12-22 12:20:00,256.35,256.64,256.12,256.2,3104.0,256.35,256.64,256.12,256.2,3104.0
2022-12-22 12:25:00,255.95,256.1,255.38,255.77,40525.0,255.95,256.1,255.38,255.77,40525.0
2022-12-22 12:30:00,255.86,255.91,254.34,254.37,14996.0,255.86,255.91,254.34,254.37,14996.0
2022-12-22 12:35:00,254.37,254.43,254.01,254.42,1400.0,254.37,254.43,254.01,254.42,1400.0
2022-12-22 12:40:00,254.45,255.19,254.3,254.98,859.0,254.45,255.19,254.3,254.98,859.0
2022-12-22 12:45:00,255.19,255.25,254.81,255.1,1408.0,255.19,255.25,254.81,255.1,1408.0
2022-12-22 12:50:00,255.15,255.15,254.95,254.95,500.0,255.15,255.15,254.95,254.95,500.0
2022-12-22 12:55:00,254.94,255.28,254.75,255.28,3544.0,254.94,255.28,254.75,255.28,3544.0
2022-12-22 13:00:00,255.19,255.22,254.92,255.06,1555.0,255.19,255.22,254.92,255.06,1555.0
2022-12-22 13:05:00,255.21,255.67,255.21,255.52,2100.0,255.21,255.67,255.21,255.52,2100.0
2022-12-22 13:10:00,255.58,256.03,255.58,255.9,2000.0,255.58,256.03,255.58,255.9,2000.0
2022-12-22 13:15:00,255.88,256.11,255.88,255.89,1700.0,255.88,256.11,255.88,255.89,1700.0
2022-12-22 13:20:00,255.8,255.89,255.58,255.78,2445.0,255.8,255.89,255.58,255.78,2445.0
2022-12-22 13:25:00,255.57,255.89,255.44,255.81,2100.0,255.57,255.89,255.44,255.81,2100.0
2022-12-22 13:30:00,255.82,255.98,255.67,255.98,1000.0,255.82,255.98,255.67,255.98,1000.0
2022-12-22 13:35:00,255.82,256.09,255.55,256.09,3962.0,255.82,256.09,255.55,256.09,3962.0
2022-12-22 13:40:00,256.09,256.47,255.73,256.47,1481.0,256.09,256.47,255.73,256.47,1481.0
2022-12-22 13:45:00,256.09,256.09,255.93,256.09,1002.0,256.09,256.09,255.93,256.09,1002.0
2022-12-22 13:50:00,256.31,256.31,255.67,255.8,1433.0,256.31,256.31,255.67,255.8,1433.0
2022-12-22 13:55:00,255.93,256.04,255.77,256.04,2916.0,255.93,256.04,255.77,256.04,2916.0
2022-12-22 14:00:00,256.04,256.2,255.78,255.87,1001.0,256.04,256.2,255.78,255.87,1001.0
2022-12-22 14:05:00,255.79,256.11,255.66,256.05,3310.0,255.79,256.11,255.66,256.05,3310.0
2022-12-22 14:10:00,256.04,256.87,256.04,256.67,4089.0,256.04,256.87,256.04,256.67,4089.0
2022-12-22 14:15:00,256.5,257.2,256.5,256.82,3137.0,256.5,257.2,256.5,256.82,3137.0
2022-12-22 14:20:00,256.75,256.75,256.36,256.68,1300.0,256.75,256.75,256.36,256.68,1300.0
2022-12-22 14:25:00,257.16,257.66,256.99,257.56,3969.0,257.16,257.66,256.99,257.56,3969.0
2022-12-22 14:30:00,257.44,258.13,257.34,257.7,4109.0,257.44,258.13,257.34,257.7,4109.0
2022-12-22 14:35:00,257.83,257.83,257.59,257.61,748.0,257.83,257.83,257.59,257.61,748.0
2022-12-22 14:40:00,257.79,257.85,257.33,257.56,3238.0,257.79,257.85,257.33,257.56,3238.0
2022-12-22 14:45:00,257.59,258.0,257.59,257.69,1065.0,257.59,258.0,257.59,257.69,1065.0
2022-12-22 14:50:00,257.62,257.89,257.45,257.89,981.0,257.62,257.89,257.45,257.89,981.0
2022-12-22 14:55:00,257.75,257.95,257.56,257.56,1316.0,257.75,257.95,257.56,257.56,1316.0
2022-12-22 15:00:00,257.78,257.94,257.44,257.61,2300.0,257.78,257.94,257.44,257.61,2300.0
2022-12-22 15:05:00,257.44,258.19,257.43,258.19,2500.0,257.44,258.19,257.43,258.19,2500.0
2022-12-22 15:10:00,258.24,258.76,258.24,258.58,3393.0,258.24,258.76,258.24,258.58,3393.0
2022-12-22 15:15:00,258.71,259.91,258.7,259.53,2303.0,258.71,259.91,258.7,259.53,2303.0
2022-12-22 15:20:00,259.76,260.04,259.76,259.87,1500.0,259.76,260.04,259.76,259.87,1500.0
2022-12-22 15:25:00,259.72,260.17,259.72,260.12,2406.0,259.72,260.17,259.72,260.12,2406.0
2022-12-22 15:30:00,260.17,260.41,259.91,260.15,3061.0,260.17,260.41,259.91,260.15,3061.0
2022-12-22 15:35:00,259.89,260.08,259.67,260.03,2800.0,259.89,260.08,259.67,260.03,2800.0
2022-12-22 15:40:00,259.92,259.92,259.63,259.89,4393.0,259.92,259.92,259.63,259.89,4393.0
2022-12-22 15:45:00,259.75,260.96,259.74,260.63,34921.0,259.75,260.96,259.74,260.63,34921.0
2022-12-22 15:50:00,260.8,261.7,260.44,261.38,14529.0,260.8,261.7,260.44,261.38,14529.0
2022-12-22 15:55:00,261.59,262.48,261.2,262.28,28710.0,261.59,262.48,261.2,262.28,28710.0
2022-12-23 09:30:00,262.57,263.09,261.37,261.38,3208.0,262.57,263.09,261.37,261.38,3208.0
2022-12-23 09:35:00,260.73,260.74,258.42,258.5,1600.0,260.73,260.74,258.42,258.5,1600.0
2022-12-23 09:40:00,258.57,260.5,258.57,260.0,3531.0,258.57,260.5,258.57,260.0,3531.0
2022-12-23 09:45:00,259.13,260.74,259.13,260.73,3213.0,259.13,260.74,259.13,260.73,3213.0
2022-12-23 09:50:00,260.15,260.15,258.61,258.61,29140.0,260.15,260.15,258.61,258.61,29140.0
2022-12-23 09:55:00,258.46,258.99,258.44,258.69,5924.0,258.46,258.99,258.44,258.69,5924.0
2022-12-23 10:00:00,258.92,260.45,258.22,258.23,23185.0,258.92,260.45,258.22,258.23,23185.0
2022-12-23 10:05:00,258.01,259.02,257.52,258.98,25232.0,258.01,259.02,257.52,258.98,25232.0
2022-12-23 10:10:00,258.74,259.91,258.67,259.91,7048.0,258.74,259.91,258.67,259.91,7048.0
2022-12-23 10:15:00,259.0,260.68,259.0,260.53,2369.0,259.0,260.68,259.0,260.53,2369.0
2022-12-23 10:20:00,260.28,260.64,259.82,260.46,1400.0,260.28,260.64,259.82,260.46,1400.0
2022-12-23 10:25:00,260.3,260.47,259.52,259.94,1205.0,260.3,260.47,259.52,259.94,1205.0
2022-12-23 10:30:00,259.82,260.85,259.82,260.49,6962.0,259.82,260.85,259.82,260.49,6962.0
2022-12-23 10:35:00,260.79,261.7,260.47,261.08,10654.0,260.79,261.7,260.47,261.08,10654.0
2022-12-23 10:40:00,260.83,260.9,260.04,260.04,1200.0,260.83,260.9,260.04,260.04,1200.0
2022-12-23 10:45:00,260.3,260.43,259.65,260.28,3019.0,260.3,260.43,259.65,260.28,3019.0
2022-12-23 10:50:00,259.76,259.98,259.11,259.34,14309.0,259.76,259.98,259.11,259.34,14309.0
2022-12-23 10:55:00,259.96,259.96,259.44,259.44,200.0,259.96,259.96,259.44,259.44,200.0
2022-12-23 11:00:00,259.22,259.39,258.4,258.69,15255.0,259.22,259.39,258.4,258.69,15255.0
2022-12-23 11:05:00,258.75,259.09,258.46,258.99,10315.0,258.75,259.09,258.46,258.99,10315.0
2022-12-23 11:10:00,259.0,259.57,258.86,259.57,3309.0,259.0,259.57,258.86,259.57,3309.0
2022-12-23 11:15:00,259.55,259.65,259.16,259.6,2496.0,259.55,259.65,259.16,259.6,2496.0
2022-12-23 11:20:00,259.83,260.23,259.39,259.7,1873.0,259.83,260.23,259.39,259.7,1873.0
2022-12-23 11:25:00,259.61,259.82,259.55,259.69,480.0,259.61,259.82,259.55,259.69,480.0
2022-12-23 11:30:00,259.41,260.1,259.41,259.96,1100.0,259.41,260.1,259.41,259.96,1100.0
2022-12-23 11:35:00,259.95,260.18,259.93,259.93,300.0,259.95,260.18,259.93,259.93,300.0
2022-12-23 11:40:00,260.44,261.24,260.44,260.52,1500.0,260.44,261.24,260.44,260.52,1500.0
2022-12-23 11:45:00,260.61,260.61,260.61,260.61,100.0,260.61,260.61,260.61,260.61,100.0
2022-12-23 11:50:00,260.93,261.16,260.84,260.84,1400.0,260.93,261.16,260.84,260.84,1400.0
2022-12-23 11:55:00,261.17,261.5,261.13,261.5,700.0,261.17,261.5,261.13,261.5,700.0
2022-12-23 12:00:00,261.72,262.0,261.45,261.88,3920.0,261.72,262.0,261.45,261.88,3920.0
2022-12-23 12:05:00,261.71,262.13,261.54,261.54,4440.0,261.71,262.13,261.54,261.54,4440.0
2022-12-23 12:10:00,261.6,261.92,261.6,261.92,400.0,261.6,261.92,261.6,261.92,400.0
2022-12-23 12:15:00,262.21,262.44,261.81,261.82,1000.0,262.21,262.44,261.81,261.82,1000.0
2022-12-23 12:20:00,261.95,262.87,261.95,262.87,894.0,261.95,262.87,261.95,262.87,894.0
2022-12-23 12:25:00,262.51,263.05,262.5,263.0,2624.0,262.51,263.05,262.5,263.0,2624.0
2022-12-23 12:30:00,263.17,263.25,263.11,263.25,768.0,263.17,263.25,263.11,263.25,768.0
2022-12-23 12:35:00,263.43,263.86,263.34,263.86,1810.0,263.43,263.86,263.34,263.86,1810.0
2022-12-23 12:40:00,264.33,264.33,263.89,263.89,2205.0,264.33,264.33,263.89,263.89,2205.0
2022-12-23 12:45:00,264.23,264.36,264.23,264.28,900.0,264.23,264.36,264.23,264.28,900.0
2022-12-23 12:50:00,264.63,264.64,264.27,264.27,227.0,264.63,264.64,264.27,264.27,227.0
2022-12-23 12:55:00,264.28,264.29,263.4,263.67,2000.0,264.28,264.29,263.4,263.67,2000.0
2022-12-23 13:00:00,263.59,263.94,263.18,263.93,4589.0,263.59,263.94,263.18,263.93,4589.0
2022-12-23 13:05:00,264.17,264.17,263.84,264.02,600.0,264.17,264.17,263.84,264.02,600.0
2022-12-23 13:10:00,264.09,264.09,263.16,263.16,2150.0,264.09,264.09,263.16,263.16,2150.0
2022-12-23 13:15:00,263.19,263.64,263.19,263.21,2204.0,263.19,263.64,263.19,263.21,2204.0
2022-12-23 13:20:00,263.42,263.82,263.41,263.82,801.0,263.42,263.82,263.41,263.82,801.0
2022-12-23 13:25:00,263.98,264.0,263.79,264.0,400.0,263.98,264.0,263.79,264.0,400.0
2022-12-23 13:30:00,264.23,264.56,264.08,264.24,5796.0,264.23,264.56,264.08,264.24,5796.0
2022-12-23 13:35:00,264.35,264.6,264.34,264.34,2851.0,264.35,264.6,264.34,264.34,2851.0
2022-12-23 13:40:00,264.59,264.59,264.29,264.4,1375.0,264.59,264.59,264.29,264.4,1375.0
2022-12-23 13:45:00,264.41,264.41,263.95,264.04,1371.0,264.41,264.41,263.95,264.04,1371.0
2022-12-23 13:50:00,264.04,264.37,264.03,264.11,3190.0,264.04,264.37,264.03,264.11,3190.0
2022-12-23 13:55:00,264.45,264.45,264.39,264.44,1280.0,264.45,264.45,264.39,264.44,1280.0
2022-12-23 14:00:00,264.3,264.31,263.82,263.82,3304.0,264.3,264.31,263.82,263.82,3304.0
2022-12-23 14:05:00,264.15,264.47,264.1,264.23,1980.0,264.15,264.47,264.1,264.23,1980.0
2022-12-23 14:10:00,264.64,265.09,264.59,265.02,2379.0,264.64,265.09,264.59,265.02,2379.0
2022-12-23 14:15:00,265.13,265.94,265.11,265.57,2399.0,265.13,265.94,265.11,265.57,2399.0
2022-12-23 14:20:00,265.57,265.65,265.5,265.5,3058.0,265.57,265.65,265.5,265.5,3058.0
2022-12-23 14:25:00,265.7,265.92,265.63,265.67,3448.0,265.7,265.92,265.63,265.67,3448.0
2022-12-23 14:30:00,265.9,265.97,265.64,265.82,2783.0,265.9,265.97,265.64,265.82,2783.0
2022-12-23 14:35:00,265.75,265.83,265.34,265.83,3048.0,265.75,265.83,265.34,265.83,3048.0
2022-12-23 14:40:00,266.0,266.18,265.94,266.18,900.0,266.0,266.18,265.94,266.18,900.0
2022-12-23 14:45:00,266.23,266.57,266.23,266.3,3511.0,266.23,266.57,266.23,266.3,3511.0
2022-12-23 14:50:00,266.46,266.84,266.31,266.46,6316.0,266.46,266.84,266.31,266.46,6316.0
2022-12-23 14:55:00,266.51,266.83,266.51,266.74,1900.0,266.51,266.83,266.51,266.74,1900.0
2022-12-23 15:00:00,266.99,267.12,266.98,267.09,2012.0,266.99,267.12,266.98,267.09,2012.0
2022-12-23 15:05:00,266.96,266.96,266.46,266.7,6031.0,266.96,266.96,266.46,266.7,6031.0
2022-12-23 15:10:00,266.48,266.69,266.03,266.17,1001.0,266.48,266.69,266.03,266.17,1001.0
2022-12-23 15:15:00,266.27,266.33,266.09,266.09,1839.0,266.27,266.33,266.09,266.09,1839.0
2022-12-23 15:20:00,266.16,266.16,265.19,265.19,2172.0,266.16,266.16,265.19,265.19,2172.0
2022-12-23 15:25:00,264.87,265.17,264.67,265.12,3522.0,264.87,265.17,264.67,265.12,3522.0
2022-12-23 15:30:00,264.9,265.01,264.19,264.57,3981.0,264.9,265.01,264.19,264.57,3981.0
2022-12-23 15:35:00,264.44,264.48,263.51,264.07,3473.0,264.44,264.48,263.51,264.07,3473.0
2022-12-23 15:40:00,264.38,264.57,264.16,264.26,2453.0,264.38,264.57,264.16,264.26,2453.0
2022-12-23 15:45:00,264.46,264.8,264.46,264.6,4517.0,264.46,264.8,264.46,264.6,4517.0
2022-12-23 15:50:00,264.4,264.67,263.59,264.34,16634.0,264.4,264.67,263.59,264.34,16634.0
2022-12-23 15:55:00,264.33,264.74,264.07,264.48,25731.0,264.33,264.74,264.07,264.48,25731.0
2022-12-27 09:30:00,262.45,262.45,261.0,262.13,4049.0,262.45,262.45,261.0,262.13,4049.0
2022-12-27 09:35:00,262.1,262.1,260.02,260.03,35210.0,262.1,262.1,260.02,260.03,35210.0
2022-12-27 09:40:00,260.99,261.0,260.5,260.7,1900.0,260.99,261.0,260.5,260.7,1900.0
2022-12-27 09:45:00,260.69,260.7,259.18,260.25,17881.0,260.69,260.7,259.18,260.25,17881.0
2022-12-27 09:50:00,260.27,261.25,260.27,261.25,713.0,260.27,261.25,260.27,261.25,713.0
2022-12-27 09:55:00,261.56,262.0,261.56,262.0,400.0,261.56,262.0,261.56,262.0,400.0
2022-12-27 10:00:00,261.2,262.03,261.15,261.87,1048.0,261.2,262.03,261.15,261.87,1048.0
2022-12-27 10:05:00,262.31,262.45,261.95,262.45,1022.0,262.31,262.45,261.95,262.45,1022.0
2022-12-27 10:10:00,261.88,261.88,261.19,261.74,4072.0,261.88,261.88,261.19,261.74,4072.0
2022-12-27 10:15:00,261.5,263.25,261.5,262.67,2450.0,261.5,263.25,261.5,262.67,2450.0
2022-12-27 10:20:00,262.39,262.81,262.1,262.37,1251.0,262.39,262.81,262.1,262.37,1251.0
2022-12-27 10:25:00,262.51,262.51,262.27,262.51,302.0,262.51,262.51,262.27,262.51,302.0
2022-12-27 10:30:00,262.61,263.0,262.18,263.0,2537.0,262.61,263.0,262.18,263.0,2537.0
2022-12-27 10:35:00,263.0,263.01,262.93,262.94,600.0,263.0,263.01,262.93,262.94,600.0
2022-12-27 10:40:00,262.64,262.64,262.43,262.55,1200.0,262.64,262.64,262.43,262.55,1200.0
2022-12-27 10:45:00,262.96,263.52,262.89,263.08,1142.0,262.96,263.52,262.89,263.08,1142.0
2022-12-27 10:50:00,263.0,263.0,262.48,262.77,1390.0,263.0,263.0,262.48,262.77,1390.0
2022-12-27 10:55:00,262.33,262.68,262.28,262.53,1004.0,262.33,262.68,262.28,262.53,1004.0
2022-12-27 11:00:00,262.53,262.93,262.28,262.5,1770.0,262.53,262.93,262.28,262.5,1770.0
2022-12-27 11:05:00,262.28,262.76,262.28,262.61,3823.0,262.28,262.76,262.28,262.61,3823.0
2022-12-27 11:10:00,262.77,263.01,262.54,262.57,1507.0,262.77,263.01,262.54,262.57,1507.0
2022-12-27 11:15:00,262.62,262.65,262.42,262.42,1200.0,262.62,262.65,262.42,262.42,1200.0
2022-12-27 11:20:00,262.32,262.79,262.32,262.78,3212.0,262.32,262.79,262.32,262.78,3212.0
2022-12-27 11:25:00,262.84,262.99,262.45,262.45,900.0,262.84,262.99,262.45,262.45,900.0
2022-12-27 11:30:00,262.88,263.03,262.75,262.94,1316.0,262.88,263.03,262.75,262.94,1316.0
2022-12-27 11:35:00,262.77,262.84,262.77,262.84,403.0,262.77,262.84,262.77,262.84,403.0
2022-12-27 11:40:00,262.55,262.86,262.55,262.85,600.0,262.55,262.86,262.55,262.85,600.0
2022-12-27 11:45:00,262.93,262.96,262.83,262.84,600.0,262.93,262.96,262.83,262.84,600.0
2022-12-27 11:50:00,262.84,263.24,262.61,263.21,5400.0,262.84,263.24,262.61,263.21,5400.0
2022-12-27 11:55:00,263.25,263.6,262.92,262.93,2100.0,263.25,263.6,262.92,262.93,2100.0
2022-12-27 12:00:00,262.95,262.98,262.6,262.93,700.0,262.95,262.98,262.6,262.93,700.0
2022-12-27 12:05:00,262.98,262.98,262.82,262.82,200.0,262.98,262.98,262.82,262.82,200.0
2022-12-27 12:10:00,262.81,263.75,262.81,263.75,1707.0,262.81,263.75,262.81,263.75,1707.0
2022-12-27 12:15:00,263.62,263.78,263.44,263.75,930.0,263.62,263.78,263.44,263.75,930.0
2022-12-27 12:20:00,263.61,263.61,263.29,263.56,700.0,263.61,263.61,263.29,263.56,700.0
2022-12-27 12:25:00,263.58,263.73,263.5,263.65,1120.0,263.58,263.73,263.5,263.65,1120.0
2022-12-27 12:30:00,263.92,263.96,263.92,263.96,306.0,263.92,263.96,263.92,263.96,306.0
2022-12-27 12:35:00,264.09,264.15,264.09,264.15,940.0,264.09,264.15,264.09,264.15,940.0
2022-12-27 12:40:00,263.75,263.8,263.3,263.3,1525.0,263.75,263.8,263.3,263.3,1525.0
2022-12-27 12:45:00,263.13,263.29,262.26,262.26,13136.0,263.13,263.29,262.26,262.26,13136.0
2022-12-27 12:50:00,262.49,262.49,262.47,262.48,600.0,262.49,262.49,262.47,262.48,600.0
2022-12-27 12:55:00,262.68,262.68,262.26,262.45,2210.0,262.68,262.68,262.26,262.45,2210.0
2022-12-27 13:00:00,262.44,262.65,262.26,262.26,3437.0,262.44,262.65,262.26,262.26,3437.0
2022-12-27 13:05:00,262.52,262.65,262.29,262.65,400.0,262.52,262.65,262.29,262.65,400.0
2022-12-27 13:10:00,262.43,262.52,262.26,262.26,859.0,262.43,262.52,262.26,262.26,859.0
2022-12-27 13:15:00,262.26,262.28,261.67,261.72,34402.0,262.26,262.28,261.67,261.72,34402.0
2022-12-27 13:20:00,261.74,261.74,260.64,260.64,25136.0,261.74,261.74,260.64,260.64,25136.0
2022-12-27 13:25:00,260.52,260.61,260.4,260.61,1197.0,260.52,260.61,260.4,260.61,1197.0
2022-12-27 13:30:00,260.43,260.62,260.43,260.62,621.0,260.43,260.62,260.43,260.62,621.0
2022-12-27 13:35:00,260.6,261.09,260.6,260.69,2011.0,260.6,261.09,260.6,260.69,2011.0
2022-12-27 13:40:00,260.63,260.7,259.7,259.7,2997.0,260.63,260.7,259.7,259.7,2997.0
2022-12-27 13:45:00,259.63,259.63,259.23,259.44,3326.0,259.63,259.63,259.23,259.44,3326.0
2022-12-27 13:50:00,259.43,259.67,259.04,259.56,13198.0,259.43,259.67,259.04,259.56,13198.0
2022-12-27 13:55:00,259.12,259.49,259.12,259.18,700.0,259.12,259.49,259.12,259.18,700.0
2022-12-27 14:00:00,259.38,259.65,259.38,259.65,930.0,259.38,259.65,259.38,259.65,930.0
2022-12-27 14:05:00,259.73,260.41,259.73,260.41,833.0,259.73,260.41,259.73,260.41,833.0
2022-12-27 14:10:00,260.2,260.66,260.2,260.66,1000.0,260.2,260.66,260.2,260.66,1000.0
2022-12-27 14:15:00,260.4,260.41,260.04,260.05,695.0,260.4,260.41,260.04,260.05,695.0
2022-12-27 14:20:00,260.06,260.06,260.06,260.06,100.0,260.06,260.06,260.06,260.06,100.0
2022-12-27 14:25:00,260.31,260.31,260.31,260.31,101.0,260.31,260.31,260.31,260.31,101.0
2022-12-27 14:30:00,260.44,260.51,260.39,260.42,608.0,260.44,260.51,260.39,260.42,608.0
2022-12-27 14:35:00,260.42,260.42,259.45,259.57,13028.0,260.42,260.42,259.45,259.57,13028.0
2022-12-27 14:40:00,259.45,259.48,259.22,259.22,12797.0,259.45,259.48,259.22,259.22,12797.0
2022-12-27 14:45:00,259.35,259.66,259.34,259.63,1697.0,259.35,259.66,259.34,259.63,1697.0
2022-12-27 14:50:00,259.62,259.73,259.55,259.57,656.0,259.62,259.73,259.55,259.57,656.0
2022-12-27 14:55:00,259.82,260.62,259.82,260.62,1559.0,259.82,260.62,259.82,260.62,1559.0
2022-12-27 15:00:00,260.69,260.98,260.6,260.85,2016.0,260.69,260.98,260.6,260.85,2016.0
2022-12-27 15:05:00,261.0,261.56,260.99,261.31,2100.0,261.0,261.56,260.99,261.31,2100.0
2022-12-27 15:10:00,261.6,261.69,261.29,261.44,900.0,261.6,261.69,261.29,261.44,900.0
2022-12-27 15:15:00,261.35,261.45,261.17,261.37,1100.0,261.35,261.45,261.17,261.37,1100.0
2022-12-27 15:20:00,261.14,261.35,261.14,261.34,400.0,261.14,261.35,261.14,261.34,400.0
2022-12-27 15:25:00,261.35,261.38,261.3,261.32,1600.0,261.35,261.38,261.3,261.32,1600.0
2022-12-27 15:30:00,261.3,261.48,261.0,261.18,9065.0,261.3,261.48,261.0,261.18,9065.0
2022-12-27 15:35:00,261.18,261.37,261.1,261.34,3217.0,261.18,261.37,261.1,261.34,3217.0
2022-12-27 15:40:00,261.34,261.46,261.14,261.18,7416.0,261.34,261.46,261.14,261.18,7416.0
2022-12-27 15:45:00,261.1,261.54,260.99,261.34,5974.0,261.1,261.54,260.99,261.34,5974.0
2022-12-27 15:50:00,261.17,261.17,260.78,260.78,10617.0,261.17,261.17,260.78,260.78,10617.0
2022-12-27 15:55:00,260.78,260.79,260.28,260.52,28689.0,260.78,260.79,260.28,260.52,28689.0
2022-12-28 09:30:00,259.91,261.42,259.81,260.88,2676.0,259.91,261.42,259.81,260.88,2676.0
2022-12-28 09:35:00,259.77,260.96,259.75,260.96,20077.0,259.77,260.96,259.75,260.96,20077.0
2022-12-28 09:40:00,261.1,261.44,260.92,260.97,900.0,261.1,261.44,260.92,260.97,900.0
2022-12-28 09:45:00,261.56,261.56,261.22,261.22,200.0,261.56,261.56,261.22,261.22,200.0
2022-12-28 09:50:00,261.23,261.23,260.24,260.28,1400.0,261.23,261.23,260.24,260.28,1400.0
2022-12-28 09:55:00,261.38,261.38,260.66,260.88,300.0,261.38,261.38,260.66,260.88,300.0
2022-12-28 10:00:00,261.01,261.83,260.54,261.28,12239.0,261.01,261.83,260.54,261.28,12239.0
2022-12-28 10:05:00,261.38,261.46,260.68,260.9,1573.0,261.38,261.46,260.68,260.9,1573.0
2022-12-28 10:10:00,260.4,261.09,260.4,260.98,4730.0,260.4,261.09,260.4,260.98,4730.0
2022-12-28 10:15:00,261.12,261.24,260.58,260.89,3753.0,261.12,261.24,260.58,260.89,3753.0
2022-12-28 10:20:00,261.34,263.95,261.34,263.95,1016.0,261.34,263.95,261.34,263.95,1016.0
2022-12-28 10:25:00,263.95,264.01,263.0,263.0,14579.0,263.95,264.01,263.0,263.0,14579.0
2022-12-28 10:30:00,263.12,263.49,263.0,263.0,2122.0,263.12,263.49,263.0,263.0,2122.0
2022-12-28 10:35:00,263.23,263.46,262.75,262.86,11015.0,263.23,263.46,262.75,262.86,11015.0
2022-12-28 10:40:00,262.97,263.11,262.75,262.75,915.0,262.97,263.11,262.75,262.75,915.0
2022-12-28 10:45:00,262.75,262.88,260.13,260.13,47774.0,262.75,262.88,260.13,260.13,47774.0
2022-12-28 10:50:00,259.91,260.96,259.06,260.2,6268.0,259.91,260.96,259.06,260.2,6268.0
2022-12-28 10:55:00,260.71,260.91,259.76,260.1,6444.0,260.71,260.91,259.76,260.1,6444.0
2022-12-28 11:00:00,260.55,261.13,260.33,261.09,4591.0,260.55,261.13,260.33,261.09,4591.0
2022-12-28 11:05:00,261.1,261.5,260.9,261.41,2500.0,261.1,261.5,260.9,261.41,2500.0
2022-12-28 11:10:00,261.68,261.8,261.0,261.0,3106.0,261.68,261.8,261.0,261.0,3106.0
2022-12-28 11:15:00,261.0,261.69,261.0,261.19,1700.0,261.0,261.69,261.0,261.19,1700.0
2022-12-28 11:20:00,261.45,261.67,261.15,261.67,2598.0,261.45,261.67,261.15,261.67,2598.0
2022-12-28 11:25:00,261.37,261.72,261.11,261.63,4603.0,261.37,261.72,261.11,261.63,4603.0
2022-12-28 11:30:00,261.5,261.9,261.36,261.36,3169.0,261.5,261.9,261.36,261.36,3169.0
2022-12-28 11:35:00,261.66,262.11,261.66,261.91,2144.0,261.66,262.11,261.66,261.91,2144.0
2022-12-28 11:40:00,261.7,261.73,261.61,261.63,1067.0,261.7,261.73,261.61,261.63,1067.0
2022-12-28 11:45:00,261.56,262.26,261.13,262.26,6970.0,261.56,262.26,261.13,262.26,6970.0
2022-12-28 11:50:00,261.56,261.73,261.56,261.73,1365.0,261.56,261.73,261.56,261.73,1365.0
2022-12-28 11:55:00,261.9,261.91,261.53,261.53,686.0,261.9,261.91,261.53,261.53,686.0
2022-12-28 12:00:00,261.5,262.14,261.42,261.46,10208.0,261.5,262.14,261.42,261.46,10208.0
2022-12-28 12:05:00,261.6,261.92,261.5,261.91,3597.0,261.6,261.92,261.5,261.91,3597.0
2022-12-28 12:10:00,261.65,261.66,260.73,260.73,10634.0,261.65,261.66,260.73,260.73,10634.0
2022-12-28 12:15:00,260.65,261.4,260.64,261.3,3000.0,260.65,261.4,260.64,261.3,3000.0
2022-12-28 12:20:00,261.17,261.25,260.64,261.04,4449.0,261.17,261.25,260.64,261.04,4449.0
2022-12-28 12:25:00,261.5,261.6,261.18,261.48,4243.0,261.5,261.6,261.18,261.48,4243.0
2022-12-28 12:30:00,261.59,261.74,261.59,261.74,400.0,261.59,261.74,261.59,261.74,400.0
2022-12-28 12:35:00,261.8,262.14,261.4,261.59,2500.0,261.8,262.14,261.4,261.59,2500.0
2022-12-28 12:40:00,261.97,262.0,261.64,261.64,800.0,261.97,262.0,261.64,261.64,800.0
2022-12-28 12:45:00,261.73,262.21,261.73,262.21,1700.0,261.73,262.21,261.73,262.21,1700.0
2022-12-28 12:50:00,262.3,262.39,262.3,262.38,300.0,262.3,262.39,262.3,262.38,300.0
2022-12-28 12:55:00,262.25,262.57,261.76,262.54,2348.0,262.25,262.57,261.76,262.54,2348.0
2022-12-28 13:00:00,262.5,263.13,262.5,263.13,800.0,262.5,263.13,262.5,263.13,800.0
2022-12-28 13:05:00,262.95,263.11,262.5,262.5,1606.0,262.95,263.11,262.5,262.5,1606.0
2022-12-28 13:10:00,262.72,262.72,262.32,262.32,900.0,262.72,262.72,262.32,262.32,900.0
2022-12-28 13:15:00,262.28,262.39,262.2,262.27,3192.0,262.28,262.39,262.2,262.27,3192.0
2022-12-28 13:20:00,262.49,262.87,262.11,262.22,3457.0,262.49,262.87,262.11,262.22,3457.0
2022-12-28 13:25:00,262.1,262.28,261.75,262.01,3608.0,262.1,262.28,261.75,262.01,3608.0
2022-12-28 13:30:00,261.88,261.88,261.47,261.69,2828.0,261.88,261.88,261.47,261.69,2828.0
2022-12-28 13:35:00,261.64,261.7,261.25,261.52,3541.0,261.64,261.7,261.25,261.52,3541.0
2022-12-28 13:40:00,261.88,261.89,261.53,261.53,2358.0,261.88,261.89,261.53,261.53,2358.0
2022-12-28 13:45:00,261.71,262.01,261.57,261.75,2045.0,261.71,262.01,261.57,261.75,2045.0
2022-12-28 13:50:00,261.81,261.81,261.36,261.6,2300.0,261.81,261.81,261.36,261.6,2300.0
2022-12-28 13:55:00,261.48,261.73,261.3,261.31,2100.0,261.48,261.73,261.3,261.31,2100.0
2022-12-28 14:00:00,261.3,261.69,261.3,261.69,1770.0,261.3,261.69,261.3,261.69,1770.0
2022-12-28 14:05:00,261.58,261.63,261.28,261.28,1750.0,261.58,261.63,261.28,261.28,1750.0
2022-12-28 14:10:00,261.52,261.62,261.32,261.58,7200.0,261.52,261.62,261.32,261.58,7200.0
2022-12-28 14:15:00,261.34,261.44,261.07,261.44,9976.0,261.34,261.44,261.07,261.44,9976.0
2022-12-28 14:20:00,261.34,261.42,260.66,261.18,4962.0,261.34,261.42,260.66,261.18,4962.0
2022-12-28 14:25:00,261.29,261.63,261.25,261.25,3700.0,261.29,261.63,261.25,261.25,3700.0
2022-12-28 14:30:00,261.12,261.35,260.76,260.76,7141.0,261.12,261.35,260.76,260.76,7141.0
2022-12-28 14:35:00,260.77,261.31,260.77,261.08,1335.0,260.77,261.31,260.77,261.08,1335.0
2022-12-28 14:40:00,261.02,261.17,260.92,261.16,800.0,261.02,261.17,260.92,261.16,800.0
2022-12-28 14:45:00,261.54,261.63,261.27,261.27,2700.0,261.54,261.63,261.27,261.27,2700.0
2022-12-28 14:50:00,261.25,261.43,261.13,261.14,1940.0,261.25,261.43,261.13,261.14,1940.0
2022-12-28 14:55:00,261.18,261.4,261.01,261.15,6203.0,261.18,261.4,261.01,261.15,6203.0
2022-12-28 15:00:00,261.19,261.4,260.75,260.91,6580.0,261.19,261.4,260.75,260.91,6580.0
2022-12-28 15:05:00,260.99,261.1,260.75,260.85,2442.0,260.99,261.1,260.75,260.85,2442.0
2022-12-28 15:10:00,260.75,260.86,260.4,260.44,13719.0,260.75,260.86,260.4,260.44,13719.0
2022-12-28 15:15:00,260.44,260.95,260.44,260.85,4798.0,260.44,260.95,260.44,260.85,4798.0
2022-12-28 15:20:00,260.95,260.95,260.16,260.64,8853.0,260.95,260.95,260.16,260.64,8853.0
2022-12-28 15:25:00,260.75,261.05,260.75,260.92,2900.0,260.75,261.05,260.75,260.92,2900.0
2022-12-28 15:30:00,260.94,261.19,260.83,261.0,4470.0,260.94,261.19,260.83,261.0,4470.0
2022-12-28 15:35:00,260.9,261.09,260.36,260.66,7177.0,260.9,261.09,260.36,260.66,7177.0
2022-12-28 15:40:00,260.76,260.89,260.68,260.81,3984.0,260.76,260.89,260.68,260.81,3984.0
2022-12-28 15:45:00,260.86,261.27,260.75,260.75,9176.0,260.86,261.27,260.75,260.75,9176.0
2022-12-28 15:50:00,260.87,260.87,259.76,259.78,15169.0,260.87,260.87,259.76,259.78,15169.0
2022-12-28 15:55:00,259.78,260.49,259.76,259.95,25231.0,259.78,260.49,259.76,259.95,25231.0
2022-12-29 09:30:00,262.45,262.45,262.45,262.45,3204.0,262.45,262.45,262.45,262.45,3204.0
2022-12-29 09:35:00,261.99,264.66,261.99,264.66,2000.0,261.99,264.66,261.99,264.66,2000.0
2022-12-29 09:40:00,264.71,265.59,263.55,264.74,3359.0,264.71,265.59,263.55,264.74,3359.0
2022-12-29 09:45:00,264.82,265.03,264.01,264.44,1803.0,264.82,265.03,264.01,264.44,1803.0
2022-12-29 09:50:00,264.87,265.35,264.43,264.73,2100.0,264.87,265.35,264.43,264.73,2100.0
2022-12-29 09:55:00,265.3,265.49,264.85,265.42,4637.0,265.3,265.49,264.85,265.42,4637.0
2022-12-29 10:00:00,265.57,265.97,264.96,265.0,5742.0,265.57,265.97,264.96,265.0,5742.0
2022-12-29 10:05:00,265.27,265.3,265.25,265.25,539.0,265.27,265.3,265.25,265.25,539.0
2022-12-29 10:10:00,265.56,265.98,265.28,265.98,5574.0,265.56,265.98,265.28,265.98,5574.0
2022-12-29 10:15:00,266.0,266.67,265.86,266.15,2003.0,266.0,266.67,265.86,266.15,2003.0
2022-12-29 10:20:00,266.52,266.53,265.86,265.86,2138.0,266.52,266.53,265.86,265.86,2138.0
2022-12-29 10:25:00,266.23,266.29,265.29,265.47,2412.0,266.23,266.29,265.29,265.47,2412.0
2022-12-29 10:30:00,265.71,266.36,265.49,266.36,2053.0,265.71,266.36,265.49,266.36,2053.0
2022-12-29 10:35:00,266.42,267.22,266.33,267.21,1473.0,266.42,267.22,266.33,267.21,1473.0
2022-12-29 10:40:00,267.06,268.61,266.86,267.12,13777.0,267.06,268.61,266.86,267.12,13777.0
2022-12-29 10:45:00,267.03,267.16,266.49,266.49,500.0,267.03,267.16,266.49,266.49,500.0
2022-12-29 10:50:00,266.57,266.77,266.52,266.52,1320.0,266.57,266.77,266.52,266.52,1320.0
2022-12-29 10:55:00,266.44,266.44,266.15,266.15,400.0,266.44,266.44,266.15,266.15,400.0
2022-12-29 11:00:00,266.15,266.23,265.77,265.77,3015.0,266.15,266.23,265.77,265.77,3015.0
2022-12-29 11:05:00,266.21,266.78,265.91,265.91,2600.0,266.21,266.78,265.91,265.91,2600.0
2022-12-29 11:10:00,265.85,265.91,265.0,265.65,3431.0,265.85,265.91,265.0,265.65,3431.0
2022-12-29 11:15:00,265.24,265.82,265.24,265.82,517.0,265.24,265.82,265.24,265.82,517.0
2022-12-29 11:20:00,265.82,265.82,265.6,265.6,625.0,265.82,265.82,265.6,265.6,625.0
2022-12-29 11:25:00,265.74,266.46,265.35,266.46,4592.0,265.74,266.46,265.35,266.46,4592.0
2022-12-29 11:30:00,266.25,267.02,266.25,266.98,900.0,266.25,267.02,266.25,266.98,900.0
2022-12-29 11:35:00,266.68,266.92,266.52,266.65,750.0,266.68,266.92,266.52,266.65,750.0
2022-12-29 11:40:00,266.65,267.25,266.65,266.85,2400.0,266.65,267.25,266.65,266.85,2400.0
2022-12-29 11:45:00,266.77,266.77,265.87,266.0,8716.0,266.77,266.77,265.87,266.0,8716.0
2022-12-29 11:50:00,266.33,266.85,266.33,266.85,1357.0,266.33,266.85,266.33,266.85,1357.0
2022-12-29 11:55:00,266.81,266.93,266.68,266.68,925.0,266.81,266.93,266.68,266.68,925.0
2022-12-29 12:00:00,266.51,267.09,266.51,266.69,2300.0,266.51,267.09,266.51,266.69,2300.0
2022-12-29 12:05:00,266.69,266.69,266.69,266.69,0.0,266.69,266.69,266.69,266.69,0.0
2022-12-29 12:10:00,266.89,267.3,266.5,266.5,3614.0,266.89,267.3,266.5,266.5,3614.0
2022-12-29 12:15:00,266.32,267.07,266.32,266.89,1268.0,266.32,267.07,266.32,266.89,1268.0
2022-12-29 12:20:00,266.89,266.92,266.79,266.92,500.0,266.89,266.92,266.79,266.92,500.0
2022-12-29 12:25:00,266.71,266.71,266.5,266.5,800.0,266.71,266.71,266.5,266.5,800.0
2022-12-29 12:30:00,266.48,266.59,266.43,266.43,500.0,266.48,266.59,266.43,266.43,500.0
2022-12-29 12:35:00,266.3,266.46,266.17,266.46,1000.0,266.3,266.46,266.17,266.46,1000.0
2022-12-29 12:40:00,266.61,266.65,265.98,266.32,2000.0,266.61,266.65,265.98,266.32,2000.0
2022-12-29 12:45:00,266.42,266.42,266.4,266.4,300.0,266.42,266.42,266.4,266.4,300.0
2022-12-29 12:50:00,266.49,266.5,266.48,266.49,400.0,266.49,266.5,266.48,266.49,400.0
2022-12-29 12:55:00,266.49,266.92,266.49,266.73,3050.0,266.49,266.92,266.49,266.73,3050.0
2022-12-29 13:00:00,266.56,266.58,266.5,266.58,300.0,266.56,266.58,266.5,266.58,300.0
2022-12-29 13:05:00,266.25,266.25,266.07,266.07,200.0,266.25,266.25,266.07,266.07,200.0
2022-12-29 13:10:00,266.39,266.9,266.39,266.75,400.0,266.39,266.9,266.39,266.75,400.0
2022-12-29 13:15:00,266.6,267.1,266.6,267.1,400.0,266.6,267.1,266.6,267.1,400.0
2022-12-29 13:20:00,267.1,267.16,266.98,266.98,400.0,267.1,267.16,266.98,266.98,400.0
2022-12-29 13:25:00,266.9,266.94,266.52,266.82,1363.0,266.9,266.94,266.52,266.82,1363.0
2022-12-29 13:30:00,266.67,266.76,266.5,266.62,1531.0,266.67,266.76,266.5,266.62,1531.0
2022-12-29 13:35:00,266.5,266.65,266.24,266.24,1424.0,266.5,266.65,266.24,266.24,1424.0
2022-12-29 13:40:00,266.59,266.7,266.46,266.46,1200.0,266.59,266.7,266.46,266.46,1200.0
2022-12-29 13:45:00,266.43,266.43,266.31,266.42,600.0,266.43,266.43,266.31,266.42,600.0
2022-12-29 13:50:00,266.54,266.83,266.54,266.7,900.0,266.54,266.83,266.54,266.7,900.0
2022-12-29 13:55:00,266.7,266.7,266.4,266.45,1447.0,266.7,266.7,266.4,266.45,1447.0
2022-12-29 14:00:00,266.57,267.03,266.55,266.7,3720.0,266.57,267.03,266.55,266.7,3720.0
2022-12-29 14:05:00,266.74,267.0,266.73,266.93,800.0,266.74,267.0,266.73,266.93,800.0
2022-12-29 14:10:00,267.11,267.11,267.0,267.09,300.0,267.11,267.11,267.0,267.09,300.0
2022-12-29 14:15:00,266.99,267.0,266.71,266.91,1483.0,266.99,267.0,266.71,266.91,1483.0
2022-12-29 14:20:00,266.88,267.08,266.79,266.95,1803.0,266.88,267.08,266.79,266.95,1803.0
2022-12-29 14:25:00,266.87,267.28,266.87,267.22,2100.0,266.87,267.28,266.87,267.22,2100.0
2022-12-29 14:30:00,267.26,267.31,267.17,267.18,400.0,267.26,267.31,267.17,267.18,400.0
2022-12-29 14:35:00,267.18,267.31,267.17,267.31,450.0,267.18,267.31,267.17,267.31,450.0
2022-12-29 14:40:00,267.5,267.57,267.29,267.35,2100.0,267.5,267.57,267.29,267.35,2100.0
2022-12-29 14:45:00,267.06,267.26,267.01,267.2,1395.0,267.06,267.26,267.01,267.2,1395.0
2022-12-29 14:50:00,267.14,267.14,267.1,267.11,1000.0,267.14,267.14,267.1,267.11,1000.0
2022-12-29 14:55:00,266.99,267.0,266.78,266.83,1200.0,266.99,267.0,266.78,266.83,1200.0
2022-12-29 15:00:00,266.62,267.11,266.54,266.68,10269.0,266.62,267.11,266.54,266.68,10269.0
2022-12-29 15:05:00,266.68,266.69,266.26,266.37,1300.0,266.68,266.69,266.26,266.37,1300.0
2022-12-29 15:10:00,266.36,266.4,266.0,266.38,36086.0,266.36,266.4,266.0,266.38,36086.0
2022-12-29 15:15:00,266.28,266.29,265.95,266.21,16550.0,266.28,266.29,265.95,266.21,16550.0
2022-12-29 15:20:00,266.32,266.78,266.26,266.69,2797.0,266.32,266.78,266.26,266.69,2797.0
2022-12-29 15:25:00,266.68,267.06,266.46,266.68,4200.0,266.68,267.06,266.46,266.68,4200.0
2022-12-29 15:30:00,266.8,267.42,266.8,267.42,900.0,266.8,267.42,266.8,267.42,900.0
2022-12-29 15:35:00,267.55,267.68,267.47,267.48,1169.0,267.55,267.68,267.47,267.48,1169.0
2022-12-29 15:40:00,267.44,267.76,267.4,267.76,3825.0,267.44,267.76,267.4,267.76,3825.0
2022-12-29 15:45:00,267.7,267.8,267.38,267.73,3633.0,267.7,267.8,267.38,267.73,3633.0
2022-12-29 15:50:00,268.0,268.71,267.84,268.48,6180.0,268.0,268.71,267.84,268.48,6180.0
2022-12-29 15:55:00,268.27,268.38,267.8,268.18,20510.0,268.27,268.38,267.8,268.18,20510.0
2022-12-30 09:30:00,264.25,265.58,262.71,265.57,2882.0,264.25,265.58,262.71,265.57,2882.0
2022-12-30 09:35:00,266.26,266.49,264.94,264.94,2671.0,266.26,266.49,264.94,264.94,2671.0
2022-12-30 09:40:00,265.21,265.45,264.5,265.38,11958.0,265.21,265.45,264.5,265.38,11958.0
2022-12-30 09:45:00,265.0,265.0,264.0,264.33,11148.0,265.0,265.0,264.0,264.33,11148.0
2022-12-30 09:50:00,265.0,265.0,264.99,264.99,200.0,265.0,265.0,264.99,264.99,200.0
2022-12-30 09:55:00,265.83,267.05,265.79,267.02,4309.0,265.83,267.05,265.79,267.02,4309.0
2022-12-30 10:00:00,266.71,266.85,266.41,266.48,500.0,266.71,266.85,266.41,266.48,500.0
2022-12-30 10:05:00,266.26,266.26,265.47,265.94,1663.0,266.26,266.26,265.47,265.94,1663.0
2022-12-30 10:10:00,266.38,267.01,266.24,266.79,4170.0,266.38,267.01,266.24,266.79,4170.0
2022-12-30 10:15:00,266.81,267.16,266.78,267.13,1400.0,266.81,267.16,266.78,267.13,1400.0
2022-12-30 10:20:00,267.47,267.55,267.15,267.16,1240.0,267.47,267.55,267.15,267.16,1240.0
2022-12-30 10:25:00,266.93,267.03,266.58,267.03,2160.0,266.93,267.03,266.58,267.03,2160.0
2022-12-30 10:30:00,266.74,266.75,266.3,266.59,3459.0,266.74,266.75,266.3,266.59,3459.0
2022-12-30 10:35:00,266.56,266.99,266.56,266.99,1872.0,266.56,266.99,266.56,266.99,1872.0
2022-12-30 10:40:00,266.56,266.57,266.04,266.4,1466.0,266.56,266.57,266.04,266.4,1466.0
2022-12-30 10:45:00,266.54,267.05,266.54,267.01,1102.0,266.54,267.05,266.54,267.01,1102.0
2022-12-30 10:50:00,266.79,267.25,266.69,266.84,4899.0,266.79,267.25,266.69,266.84,4899.0
2022-12-30 10:55:00,266.86,267.19,265.94,265.94,7104.0,266.86,267.19,265.94,265.94,7104.0
2022-12-30 11:00:00,266.06,267.01,265.88,266.4,14160.0,266.06,267.01,265.88,266.4,14160.0
2022-12-30 11:05:00,266.04,266.59,266.04,266.59,5046.0,266.04,266.59,266.04,266.59,5046.0
2022-12-30 11:10:00,266.63,266.72,265.29,265.5,24150.0,266.63,266.72,265.29,265.5,24150.0
2022-12-30 11:15:00,265.31,265.45,264.61,265.44,14253.0,265.31,265.45,264.61,265.44,14253.0
2022-12-30 11:20:00,265.39,265.53,265.39,265.46,705.0,265.39,265.53,265.39,265.46,705.0
2022-12-30 11:25:00,265.35,265.35,264.93,265.15,1744.0,265.35,265.35,264.93,265.15,1744.0
2022-12-30 11:30:00,265.59,265.59,265.59,265.59,100.0,265.59,265.59,265.59,265.59,100.0
2022-12-30 11:35:00,265.63,265.65,265.63,265.65,590.0,265.63,265.65,265.63,265.65,590.0
2022-12-30 11:40:00,265.84,265.84,265.48,265.48,803.0,265.84,265.84,265.48,265.48,803.0
2022-12-30 11:45:00,265.43,265.63,265.42,265.42,1505.0,265.43,265.63,265.42,265.42,1505.0
2022-12-30 11:50:00,265.63,265.75,265.27,265.75,3490.0,265.63,265.75,265.27,265.75,3490.0
2022-12-30 11:55:00,265.37,265.69,265.35,265.37,1678.0,265.37,265.69,265.35,265.37,1678.0
2022-12-30 12:00:00,265.48,265.68,265.48,265.68,200.0,265.48,265.68,265.48,265.68,200.0
2022-12-30 12:05:00,265.56,265.56,265.24,265.25,2969.0,265.56,265.56,265.24,265.25,2969.0
2022-12-30 12:10:00,265.48,265.48,265.03,265.03,1100.0,265.48,265.48,265.03,265.03,1100.0
2022-12-30 12:15:00,265.19,265.58,265.16,265.16,1636.0,265.19,265.58,265.16,265.16,1636.0
2022-12-30 12:20:00,265.27,265.27,265.27,265.27,100.0,265.27,265.27,265.27,265.27,100.0
2022-12-30 12:25:00,265.04,265.22,264.91,265.22,300.0,265.04,265.22,264.91,265.22,300.0
2022-12-30 12:30:00,265.22,265.41,265.22,265.41,734.0,265.22,265.41,265.22,265.41,734.0
2022-12-30 12:35:00,265.48,265.48,264.85,264.85,2450.0,265.48,265.48,264.85,264.85,2450.0
2022-12-30 12:40:00,264.83,264.83,264.16,264.55,9878.0,264.83,264.83,264.16,264.55,9878.0
2022-12-30 12:45:00,264.55,264.73,264.49,264.49,1300.0,264.55,264.73,264.49,264.49,1300.0
2022-12-30 12:50:00,264.48,264.48,264.04,264.11,3896.0,264.48,264.48,264.04,264.11,3896.0
2022-12-30 12:55:00,264.04,264.48,263.89,264.48,11021.0,264.04,264.48,263.89,264.48,11021.0
2022-12-30 13:00:00,264.58,264.74,264.07,264.49,1124.0,264.58,264.74,264.07,264.49,1124.0
2022-12-30 13:05:00,264.49,264.49,264.49,264.49,0.0,264.49,264.49,264.49,264.49,0.0
2022-12-30 13:10:00,264.43,264.45,264.18,264.18,1200.0,264.43,264.45,264.18,264.18,1200.0
2022-12-30 13:15:00,264.18,264.18,263.75,263.8,11655.0,264.18,264.18,263.75,263.8,11655.0
2022-12-30 13:20:00,263.63,263.85,263.42,263.72,10431.0,263.63,263.85,263.42,263.72,10431.0
2022-12-30 13:25:00,263.5,264.34,263.43,264.34,4245.0,263.5,264.34,263.43,264.34,4245.0
2022-12-30 13:30:00,264.34,264.77,264.34,264.77,3338.0,264.34,264.77,264.34,264.77,3338.0
2022-12-30 13:35:00,264.83,264.86,264.28,264.28,1311.0,264.83,264.86,264.28,264.28,1311.0
2022-12-30 13:40:00,264.37,264.55,264.21,264.55,3950.0,264.37,264.55,264.21,264.55,3950.0
2022-12-30 13:45:00,264.56,264.56,264.13,264.47,1800.0,264.56,264.56,264.13,264.47,1800.0
2022-12-30 13:50:00,264.4,264.77,264.27,264.77,800.0,264.4,264.77,264.27,264.77,800.0
2022-12-30 13:55:00,264.6,264.61,264.25,264.42,8397.0,264.6,264.61,264.25,264.42,8397.0
2022-12-30 14:00:00,264.29,264.45,263.99,263.99,513.0,264.29,264.45,263.99,263.99,513.0
2022-12-30 14:05:00,263.88,263.89,263.39,263.42,2242.0,263.88,263.89,263.39,263.42,2242.0
2022-12-30 14:10:00,263.37,263.58,263.25,263.25,6846.0,263.37,263.58,263.25,263.25,6846.0
2022-12-30 14:15:00,263.25,263.31,263.15,263.31,4929.0,263.25,263.31,263.15,263.31,4929.0
2022-12-30 14:20:00,263.3,263.3,263.0,263.19,3735.0,263.3,263.3,263.0,263.19,3735.0
2022-12-30 14:25:00,263.1,263.54,263.0,263.54,3858.0,263.1,263.54,263.0,263.54,3858.0
2022-12-30 14:30:00,263.63,264.65,263.63,264.5,8214.0,263.63,264.65,263.63,264.5,8214.0
2022-12-30 14:35:00,264.47,264.47,263.97,263.97,1300.0,264.47,264.47,263.97,263.97,1300.0
2022-12-30 14:40:00,263.82,263.82,262.75,263.09,12507.0,263.82,263.82,262.75,263.09,12507.0
2022-12-30 14:45:00,263.26,263.34,262.8,262.8,809.0,263.26,263.34,262.8,262.8,809.0
2022-12-30 14:50:00,262.8,263.08,262.8,262.99,1291.0,262.8,263.08,262.8,262.99,1291.0
2022-12-30 14:55:00,262.76,263.1,262.67,262.99,8282.0,262.76,263.1,262.67,262.99,8282.0
2022-12-30 15:00:00,263.08,263.36,263.08,263.14,1400.0,263.08,263.36,263.08,263.14,1400.0
2022-12-30 15:05:00,263.26,263.53,263.26,263.53,600.0,263.26,263.53,263.26,263.53,600.0
2022-12-30 15:10:00,263.44,264.65,263.44,264.43,4200.0,263.44,264.65,263.44,264.43,4200.0
2022-12-30 15:15:00,264.6,264.85,264.24,264.37,2415.0,264.6,264.85,264.24,264.37,2415.0
2022-12-30 15:20:00,264.43,264.78,264.28,264.73,2097.0,264.43,264.78,264.28,264.73,2097.0
2022-12-30 15:25:00,264.71,264.89,264.5,264.5,2200.0,264.71,264.89,264.5,264.5,2200.0
2022-12-30 15:30:00,264.52,264.93,264.39,264.7,4475.0,264.52,264.93,264.39,264.7,4475.0
2022-12-30 15:35:00,264.62,264.71,264.3,264.45,2728.0,264.62,264.71,264.3,264.45,2728.0
2022-12-30 15:40:00,264.37,264.59,264.3,264.57,1521.0,264.37,264.59,264.3,264.57,1521.0
2022-12-30 15:45:00,264.64,266.5,264.58,266.47,27899.0,264.64,266.5,264.58,266.47,27899.0
2022-12-30 15:50:00,266.68,267.29,266.52,267.22,17808.0,266.68,267.29,266.52,267.22,17808.0
2022-12-30 15:55:00,267.24,267.41,266.81,267.1,18074.0,267.24,267.41,266.81,267.1,18074.0
2023-01-03 09:30:00,273.0,273.99,272.24,273.99,10429.0,273.0,273.99,272.24,273.99,10429.0
2023-01-03 09:35:00,274.44,275.9,272.56,272.81,10907.0,274.44,275.9,272.56,272.81,10907.0
2023-01-03 09:40:00,272.2,273.41,272.14,272.14,6481.0,272.2,273.41,272.14,272.14,6481.0
2023-01-03 09:45:00,272.88,272.88,268.13,268.74,35097.0,272.88,272.88,268.13,268.74,35097.0
2023-01-03 09:50:00,267.81,268.75,266.02,266.71,8495.0,267.81,268.75,266.02,266.71,8495.0
2023-01-03 09:55:00,267.33,267.33,262.48,263.52,7295.0,267.33,267.33,262.48,263.52,7295.0
2023-01-03 10:00:00,263.58,264.4,261.41,261.71,35512.0,263.58,264.4,261.41,261.71,35512.0
2023-01-03 10:05:00,261.72,261.72,260.0,260.0,5700.0,261.72,261.72,260.0,260.0,5700.0
2023-01-03 10:10:00,259.88,260.35,257.78,257.91,1800.0,259.88,260.35,257.78,257.91,1800.0
2023-01-03 10:15:00,257.94,259.07,257.65,258.2,11456.0,257.94,259.07,257.65,258.2,11456.0
2023-01-03 10:20:00,258.55,259.09,258.41,258.49,3640.0,258.55,259.09,258.41,258.49,3640.0
2023-01-03 10:25:00,258.04,258.72,256.88,257.6,33177.0,258.04,258.72,256.88,257.6,33177.0
2023-01-03 10:30:00,257.5,257.82,256.22,256.54,30243.0,257.5,257.82,256.22,256.54,30243.0
2023-01-03 10:35:00,256.55,256.66,255.72,255.88,14229.0,256.55,256.66,255.72,255.88,14229.0
2023-01-03 10:40:00,255.72,255.85,255.25,255.35,16242.0,255.72,255.85,255.25,255.35,16242.0
2023-01-03 10:45:00,255.33,255.91,254.86,254.86,2883.0,255.33,255.91,254.86,254.86,2883.0
2023-01-03 10:50:00,254.96,255.63,254.0,255.63,6281.0,254.96,255.63,254.0,255.63,6281.0
2023-01-03 10:55:00,255.54,256.0,255.42,255.65,1900.0,255.54,256.0,255.42,255.65,1900.0
2023-01-03 11:00:00,255.65,256.26,255.44,255.47,1425.0,255.65,256.26,255.44,255.47,1425.0
2023-01-03 11:05:00,255.84,256.06,255.31,255.31,3028.0,255.84,256.06,255.31,255.31,3028.0
2023-01-03 11:10:00,255.93,255.94,255.0,255.06,3763.0,255.93,255.94,255.0,255.06,3763.0
2023-01-03 11:15:00,255.31,255.53,254.5,254.5,4335.0,255.31,255.53,254.5,254.5,4335.0
2023-01-03 11:20:00,254.37,254.37,253.57,254.09,3250.0,254.37,254.37,253.57,254.09,3250.0
2023-01-03 11:25:00,254.02,254.59,253.68,254.13,3622.0,254.02,254.59,253.68,254.13,3622.0
2023-01-03 11:30:00,253.96,254.38,253.61,254.38,1117.0,253.96,254.38,253.61,254.38,1117.0
2023-01-03 11:35:00,253.86,254.13,253.63,253.63,3399.0,253.86,254.13,253.63,253.63,3399.0
2023-01-03 11:40:00,253.5,253.52,252.74,252.74,5250.0,253.5,253.52,252.74,252.74,5250.0
2023-01-03 11:45:00,252.44,253.16,252.36,252.91,6176.0,252.44,253.16,252.36,252.91,6176.0
2023-01-03 11:50:00,252.89,253.43,252.6,252.91,4240.0,252.89,253.43,252.6,252.91,4240.0
2023-01-03 11:55:00,252.75,253.18,252.75,252.94,2821.0,252.75,253.18,252.75,252.94,2821.0
2023-01-03 12:00:00,253.07,253.67,252.7,252.7,5524.0,253.07,253.67,252.7,252.7,5524.0
2023-01-03 12:05:00,252.75,253.16,252.68,252.89,5692.0,252.75,253.16,252.68,252.89,5692.0
2023-01-03 12:10:00,252.84,253.0,252.7,252.85,3865.0,252.84,253.0,252.7,252.85,3865.0
2023-01-03 12:15:00,252.96,253.0,252.4,252.51,3881.0,252.96,253.0,252.4,252.51,3881.0
2023-01-03 12:20:00,252.66,252.66,251.64,251.92,3911.0,252.66,252.66,251.64,251.92,3911.0
2023-01-03 12:25:00,251.94,252.42,251.93,252.22,1913.0,251.94,252.42,251.93,252.22,1913.0
2023-01-03 12:30:00,252.28,253.1,252.12,253.09,1892.0,252.28,253.1,252.12,253.09,1892.0
2023-01-03 12:35:00,252.87,253.04,252.56,252.57,4002.0,252.87,253.04,252.56,252.57,4002.0
2023-01-03 12:40:00,252.59,252.7,251.92,251.93,2310.0,252.59,252.7,251.92,251.93,2310.0
2023-01-03 12:45:00,251.69,251.87,250.98,251.33,6096.0,251.69,251.87,250.98,251.33,6096.0
2023-01-03 12:50:00,251.37,251.46,251.37,251.46,600.0,251.37,251.46,251.37,251.46,600.0
2023-01-03 12:55:00,251.41,252.36,251.35,252.36,5575.0,251.41,252.36,251.35,252.36,5575.0
2023-01-03 13:00:00,252.36,252.5,252.05,252.5,2241.0,252.36,252.5,252.05,252.5,2241.0
2023-01-03 13:05:00,252.19,252.43,252.19,252.43,300.0,252.19,252.43,252.19,252.43,300.0
2023-01-03 13:10:00,252.62,252.72,252.19,252.29,6064.0,252.62,252.72,252.19,252.29,6064.0
2023-01-03 13:15:00,252.2,252.29,252.04,252.28,400.0,252.2,252.29,252.04,252.28,400.0
2023-01-03 13:20:00,252.04,252.54,252.0,252.14,4031.0,252.04,252.54,252.0,252.14,4031.0
2023-01-03 13:25:00,252.14,253.24,252.14,253.0,5188.0,252.14,253.24,252.14,253.0,5188.0
2023-01-03 13:30:00,252.83,253.6,252.73,253.04,4182.0,252.83,253.6,252.73,253.04,4182.0
2023-01-03 13:35:00,252.99,253.09,252.01,252.02,3903.0,252.99,253.09,252.01,252.02,3903.0
2023-01-03 13:40:00,252.22,253.0,252.19,252.66,1600.0,252.22,253.0,252.19,252.66,1600.0
2023-01-03 13:45:00,252.49,253.13,252.41,253.0,4813.0,252.49,253.13,252.41,253.0,4813.0
2023-01-03 13:50:00,253.03,253.69,253.02,253.26,5770.0,253.03,253.69,253.02,253.26,5770.0
2023-01-03 13:55:00,253.21,253.21,252.71,252.71,4527.0,253.21,253.21,252.71,252.71,4527.0
2023-01-03 14:00:00,252.69,253.0,252.4,252.58,4455.0,252.69,253.0,252.4,252.58,4455.0
2023-01-03 14:05:00,252.95,254.0,252.72,254.0,10370.0,252.95,254.0,252.72,254.0,10370.0
2023-01-03 14:10:00,254.0,254.43,253.77,254.38,8068.0,254.0,254.43,253.77,254.38,8068.0
2023-01-03 14:15:00,254.5,254.5,253.77,253.83,3179.0,254.5,254.5,253.77,253.83,3179.0
2023-01-03 14:20:00,253.91,254.09,253.79,253.86,2714.0,253.91,254.09,253.79,253.86,2714.0
2023-01-03 14:25:00,253.99,254.38,253.93,254.16,5015.0,253.99,254.38,253.93,254.16,5015.0
2023-01-03 14:30:00,254.17,254.17,253.97,254.09,3789.0,254.17,254.17,253.97,254.09,3789.0
2023-01-03 14:35:00,254.25,254.27,253.86,254.03,4348.0,254.25,254.27,253.86,254.03,4348.0
2023-01-03 14:40:00,254.07,254.4,253.94,254.38,3732.0,254.07,254.4,253.94,254.38,3732.0
2023-01-03 14:45:00,254.46,255.91,254.45,255.25,4844.0,254.46,255.91,254.45,255.25,4844.0
2023-01-03 14:50:00,255.35,255.4,254.67,254.67,3500.0,255.35,255.4,254.67,254.67,3500.0
2023-01-03 14:55:00,254.74,254.9,254.0,254.18,8555.0,254.74,254.9,254.0,254.18,8555.0
2023-01-03 15:00:00,254.01,254.54,253.8,253.95,16673.0,254.01,254.54,253.8,253.95,16673.0
2023-01-03 15:05:00,253.96,254.95,253.96,254.72,1800.0,253.96,254.95,253.96,254.72,1800.0
2023-01-03 15:10:00,254.5,255.0,254.47,254.95,2800.0,254.5,255.0,254.47,254.95,2800.0
2023-01-03 15:15:00,255.17,255.58,255.17,255.47,3144.0,255.17,255.58,255.17,255.47,3144.0
2023-01-03 15:20:00,255.53,255.53,254.82,254.82,9130.0,255.53,255.53,254.82,254.82,9130.0
2023-01-03 15:25:00,254.77,255.36,254.77,255.36,3641.0,254.77,255.36,254.77,255.36,3641.0
2023-01-03 15:30:00,255.55,255.55,255.0,255.23,6369.0,255.55,255.55,255.0,255.23,6369.0
2023-01-03 15:35:00,255.24,255.33,254.39,254.71,9335.0,255.24,255.33,254.39,254.71,9335.0
2023-01-03 15:40:00,254.7,254.79,254.19,254.57,9924.0,254.7,254.79,254.19,254.57,9924.0
2023-01-03 15:45:00,254.66,254.99,254.29,254.29,14503.0,254.66,254.99,254.29,254.29,14503.0
2023-01-03 15:50:00,254.39,254.45,253.92,254.43,12026.0,254.39,254.45,253.92,254.43,12026.0
2023-01-03 15:55:00,254.31,254.31,253.28,253.28,36760.0,254.31,254.31,253.28,253.28,36760.0
2023-01-04 09:30:00,260.65,261.25,257.76,257.76,37417.0,260.65,261.25,257.76,257.76,37417.0
2023-01-04 09:35:00,258.01,260.48,257.67,260.48,16583.0,258.01,260.48,257.67,260.48,16583.0
2023-01-04 09:40:00,260.52,263.62,260.52,260.92,18456.0,260.52,263.62,260.52,260.92,18456.0
2023-01-04 09:45:00,260.56,262.28,260.56,261.65,3543.0,260.56,262.28,260.56,261.65,3543.0
2023-01-04 09:50:00,262.55,264.49,262.55,263.42,6415.0,262.55,264.49,262.55,263.42,6415.0
2023-01-04 09:55:00,263.28,263.35,261.0,261.13,6500.0,263.28,263.35,261.0,261.13,6500.0
2023-01-04 10:00:00,260.37,260.98,259.54,260.27,5979.0,260.37,260.98,259.54,260.27,5979.0
2023-01-04 10:05:00,259.72,259.72,258.29,258.74,5784.0,259.72,259.72,258.29,258.74,5784.0
2023-01-04 10:10:00,258.88,258.89,258.07,258.5,3554.0,258.88,258.89,258.07,258.5,3554.0
2023-01-04 10:15:00,258.5,259.31,258.5,258.76,6602.0,258.5,259.31,258.5,258.76,6602.0
2023-01-04 10:20:00,259.31,260.0,258.7,259.51,16502.0,259.31,260.0,258.7,259.51,16502.0
2023-01-04 10:25:00,259.73,261.44,259.44,261.44,4434.0,259.73,261.44,259.44,261.44,4434.0
2023-01-04 10:30:00,261.38,261.85,261.19,261.5,3142.0,261.38,261.85,261.19,261.5,3142.0
2023-01-04 10:35:00,261.32,262.28,261.24,261.66,4022.0,261.32,262.28,261.24,261.66,4022.0
2023-01-04 10:40:00,262.09,262.45,261.36,262.45,3464.0,262.09,262.45,261.36,262.45,3464.0
2023-01-04 10:45:00,262.56,263.24,262.56,263.24,514.0,262.56,263.24,262.56,263.24,514.0
2023-01-04 10:50:00,263.6,264.18,263.27,264.03,5047.0,263.6,264.18,263.27,264.03,5047.0
2023-01-04 10:55:00,264.04,264.3,263.76,263.84,5134.0,264.04,264.3,263.76,263.84,5134.0
2023-01-04 11:00:00,264.0,265.21,264.0,264.85,4261.0,264.0,265.21,264.0,264.85,4261.0
2023-01-04 11:05:00,264.94,265.74,264.42,265.74,16313.0,264.94,265.74,264.42,265.74,16313.0
2023-01-04 11:10:00,265.92,267.44,265.87,266.98,12025.0,265.92,267.44,265.87,266.98,12025.0
2023-01-04 11:15:00,266.98,268.39,266.63,268.03,23387.0,266.98,268.39,266.63,268.03,23387.0
2023-01-04 11:20:00,268.0,268.0,266.93,267.15,1880.0,268.0,268.0,266.93,267.15,1880.0
2023-01-04 11:25:00,267.16,268.27,266.95,268.27,6487.0,267.16,268.27,266.95,268.27,6487.0
2023-01-04 11:30:00,268.3,270.0,268.3,269.46,4828.0,268.3,270.0,268.3,269.46,4828.0
2023-01-04 11:35:00,269.66,270.11,269.5,270.02,8307.0,269.66,270.11,269.5,270.02,8307.0
2023-01-04 11:40:00,269.88,270.03,269.38,269.38,8449.0,269.88,270.03,269.38,269.38,8449.0
2023-01-04 11:45:00,269.35,269.56,269.09,269.13,1550.0,269.35,269.56,269.09,269.13,1550.0
2023-01-04 11:50:00,269.25,270.0,269.08,270.0,5758.0,269.25,270.0,269.08,270.0,5758.0
2023-01-04 11:55:00,270.02,270.52,269.62,270.48,6480.0,270.02,270.52,269.62,270.48,6480.0
2023-01-04 12:00:00,270.32,271.4,270.23,271.17,6572.0,270.32,271.4,270.23,271.17,6572.0
2023-01-04 12:05:00,271.17,272.06,271.17,272.04,12864.0,271.17,272.06,271.17,272.04,12864.0
2023-01-04 12:10:00,271.92,272.53,271.71,272.24,1923.0,271.92,272.53,271.71,272.24,1923.0
2023-01-04 12:15:00,272.4,272.68,272.28,272.32,5129.0,272.4,272.68,272.28,272.32,5129.0
2023-01-04 12:20:00,272.28,273.78,272.24,273.78,6738.0,272.28,273.78,272.24,273.78,6738.0
2023-01-04 12:25:00,273.87,274.0,273.43,273.43,5975.0,273.87,274.0,273.43,273.43,5975.0
2023-01-04 12:30:00,273.71,274.0,273.7,273.83,3648.0,273.71,274.0,273.7,273.83,3648.0
2023-01-04 12:35:00,273.72,274.0,273.43,273.44,4100.0,273.72,274.0,273.43,273.44,4100.0
2023-01-04 12:40:00,273.28,273.56,271.64,273.56,39783.0,273.28,273.56,271.64,273.56,39783.0
2023-01-04 12:45:00,273.68,274.02,273.17,273.17,9662.0,273.68,274.02,273.17,273.17,9662.0
2023-01-04 12:50:00,273.5,274.1,273.37,274.06,7049.0,273.5,274.1,273.37,274.06,7049.0
2023-01-04 12:55:00,274.06,274.07,272.31,272.31,4500.0,274.06,274.07,272.31,272.31,4500.0
2023-01-04 13:00:00,272.33,272.41,271.08,271.66,6575.0,272.33,272.41,271.08,271.66,6575.0
2023-01-04 13:05:00,271.99,272.99,271.75,272.56,8940.0,271.99,272.99,271.75,272.56,8940.0
2023-01-04 13:10:00,272.91,274.56,272.91,274.29,4989.0,272.91,274.56,272.91,274.29,4989.0
2023-01-04 13:15:00,274.33,274.83,274.33,274.4,2894.0,274.33,274.83,274.33,274.4,2894.0
2023-01-04 13:20:00,274.38,274.81,274.38,274.81,1425.0,274.38,274.81,274.38,274.81,1425.0
2023-01-04 13:25:00,274.73,274.74,274.18,274.42,3185.0,274.73,274.74,274.18,274.42,3185.0
2023-01-04 13:30:00,274.43,275.07,274.25,275.04,2000.0,274.43,275.07,274.25,275.04,2000.0
2023-01-04 13:35:00,275.2,275.93,275.07,275.9,2481.0,275.2,275.93,275.07,275.9,2481.0
2023-01-04 13:40:00,275.82,276.29,275.4,276.22,5435.0,275.82,276.29,275.4,276.22,5435.0
2023-01-04 13:45:00,276.05,276.06,275.18,275.99,8337.0,276.05,276.06,275.18,275.99,8337.0
2023-01-04 13:50:00,275.97,276.07,275.8,276.06,1300.0,275.97,276.07,275.8,276.06,1300.0
2023-01-04 13:55:00,275.99,276.15,275.07,275.13,15786.0,275.99,276.15,275.07,275.13,15786.0
2023-01-04 14:00:00,275.64,276.02,274.4,275.4,11135.0,275.64,276.02,274.4,275.4,11135.0
2023-01-04 14:05:00,275.28,276.08,274.34,274.37,4123.0,275.28,276.08,274.34,274.37,4123.0
2023-01-04 14:10:00,274.4,274.63,273.82,274.4,7478.0,274.4,274.63,273.82,274.4,7478.0
2023-01-04 14:15:00,274.51,276.16,274.49,276.13,2323.0,274.51,276.16,274.49,276.13,2323.0
2023-01-04 14:20:00,276.01,276.01,274.7,275.4,6750.0,276.01,276.01,274.7,275.4,6750.0
2023-01-04 14:25:00,275.58,275.58,274.1,274.25,8339.0,275.58,275.58,274.1,274.25,8339.0
2023-01-04 14:30:00,274.43,274.43,273.63,274.01,9838.0,274.43,274.43,273.63,274.01,9838.0
2023-01-04 14:35:00,274.01,274.02,272.54,272.54,9930.0,274.01,274.02,272.54,272.54,9930.0
2023-01-04 14:40:00,272.8,274.24,272.5,273.55,9040.0,272.8,274.24,272.5,273.55,9040.0
2023-01-04 14:45:00,273.34,274.66,273.34,274.47,7549.0,273.34,274.66,273.34,274.47,7549.0
2023-01-04 14:50:00,274.86,275.5,274.86,275.12,4298.0,274.86,275.5,274.86,275.12,4298.0
2023-01-04 14:55:00,275.5,276.61,275.5,276.28,7196.0,275.5,276.61,275.5,276.28,7196.0
2023-01-04 15:00:00,276.3,276.3,275.7,276.0,5483.0,276.3,276.3,275.7,276.0,5483.0
2023-01-04 15:05:00,276.12,276.3,275.66,275.85,4483.0,276.12,276.3,275.66,275.85,4483.0
2023-01-04 15:10:00,275.99,276.5,275.62,276.5,10618.0,275.99,276.5,275.62,276.5,10618.0
2023-01-04 15:15:00,276.46,277.24,276.12,276.39,7303.0,276.46,277.24,276.12,276.39,7303.0
2023-01-04 15:20:00,276.49,276.49,275.45,276.2,8421.0,276.49,276.49,275.45,276.2,8421.0
2023-01-04 15:25:00,276.28,277.0,276.22,276.73,8220.0,276.28,277.0,276.22,276.73,8220.0
2023-01-04 15:30:00,276.51,276.84,276.0,276.0,7940.0,276.51,276.84,276.0,276.0,7940.0
2023-01-04 15:35:00,276.06,276.06,275.05,275.74,7211.0,276.06,276.06,275.05,275.74,7211.0
2023-01-04 15:40:00,275.72,275.73,275.1,275.36,10615.0,275.72,275.73,275.1,275.36,10615.0
2023-01-04 15:45:00,275.34,275.47,274.66,275.47,16560.0,275.34,275.47,274.66,275.47,16560.0
2023-01-04 15:50:00,275.55,275.59,274.67,274.9,16156.0,275.55,275.59,274.67,274.9,16156.0
2023-01-04 15:55:00,275.0,276.87,274.99,276.84,51235.0,275.0,276.87,274.99,276.84,51235.0
2023-01-05 09:30:00,273.54,275.36,272.0,273.31,10481.0,273.54,275.36,272.0,273.31,10481.0
2023-01-05 09:35:00,273.3,274.59,272.53,274.26,1860.0,273.3,274.59,272.53,274.26,1860.0
2023-01-05 09:40:00,273.92,275.94,273.13,275.94,12160.0,273.92,275.94,273.13,275.94,12160.0
2023-01-05 09:45:00,275.7,276.56,275.29,275.51,1143.0,275.7,276.56,275.29,275.51,1143.0
2023-01-05 09:50:00,276.86,276.86,276.21,276.35,1303.0,276.86,276.86,276.21,276.35,1303.0
2023-01-05 09:55:00,275.53,278.56,275.53,277.61,2248.0,275.53,278.56,275.53,277.61,2248.0
2023-01-05 10:00:00,276.7,279.27,276.7,278.94,5821.0,276.7,279.27,276.7,278.94,5821.0
2023-01-05 10:05:00,278.95,280.0,277.9,279.23,8521.0,278.95,280.0,277.9,279.23,8521.0
2023-01-05 10:10:00,278.8,279.5,278.21,279.5,4360.0,278.8,279.5,278.21,279.5,4360.0
2023-01-05 10:15:00,279.65,279.65,278.31,278.87,5120.0,279.65,279.65,278.31,278.87,5120.0
2023-01-05 10:20:00,278.49,278.74,278.0,278.66,2467.0,278.49,278.74,278.0,278.66,2467.0
2023-01-05 10:25:00,278.16,278.84,278.15,278.84,1156.0,278.16,278.84,278.15,278.84,1156.0
2023-01-05 10:30:00,278.57,278.93,278.4,278.65,1056.0,278.57,278.93,278.4,278.65,1056.0
2023-01-05 10:35:00,278.01,278.38,277.7,278.03,3018.0,278.01,278.38,277.7,278.03,3018.0
2023-01-05 10:40:00,278.0,279.43,277.66,279.43,5721.0,278.0,279.43,277.66,279.43,5721.0
2023-01-05 10:45:00,279.37,279.37,278.21,278.21,1750.0,279.37,279.37,278.21,278.21,1750.0
2023-01-05 10:50:00,277.9,277.9,276.73,276.73,2050.0,277.9,277.9,276.73,276.73,2050.0
2023-01-05 10:55:00,277.27,277.32,276.89,277.17,1000.0,277.27,277.32,276.89,277.17,1000.0
2023-01-05 11:00:00,276.81,277.2,276.46,277.17,2215.0,276.81,277.2,276.46,277.17,2215.0
2023-01-05 11:05:00,277.1,278.05,276.94,277.84,7262.0,277.1,278.05,276.94,277.84,7262.0
2023-01-05 11:10:00,278.0,278.25,277.66,277.67,2701.0,278.0,278.25,277.66,277.67,2701.0
2023-01-05 11:15:00,277.76,277.77,277.55,277.55,600.0,277.76,277.77,277.55,277.55,600.0
2023-01-05 11:20:00,277.61,277.61,277.11,277.11,800.0,277.61,277.61,277.11,277.11,800.0
2023-01-05 11:25:00,277.28,277.32,277.04,277.04,817.0,277.28,277.32,277.04,277.04,817.0
2023-01-05 11:30:00,277.3,277.38,276.77,276.85,7180.0,277.3,277.38,276.77,276.85,7180.0
2023-01-05 11:35:00,277.12,277.78,276.13,276.31,11873.0,277.12,277.78,276.13,276.31,11873.0
2023-01-05 11:40:00,276.08,276.89,276.08,276.89,774.0,276.08,276.89,276.08,276.89,774.0
2023-01-05 11:45:00,277.26,277.71,277.12,277.71,925.0,277.26,277.71,277.12,277.71,925.0
2023-01-05 11:50:00,277.13,277.66,276.88,277.58,4119.0,277.13,277.66,276.88,277.58,4119.0
2023-01-05 11:55:00,277.59,277.73,276.98,277.23,2151.0,277.59,277.73,276.98,277.23,2151.0
2023-01-05 12:00:00,277.26,277.57,277.26,277.51,400.0,277.26,277.57,277.26,277.51,400.0
2023-01-05 12:05:00,277.55,277.65,277.52,277.52,900.0,277.55,277.65,277.52,277.52,900.0
2023-01-05 12:10:00,277.32,277.32,277.16,277.16,341.0,277.32,277.32,277.16,277.16,341.0
2023-01-05 12:15:00,277.45,277.45,276.68,276.68,1511.0,277.45,277.45,276.68,276.68,1511.0
2023-01-05 12:20:00,276.87,277.34,276.86,277.32,1248.0,276.87,277.34,276.86,277.32,1248.0
2023-01-05 12:25:00,277.32,277.58,277.31,277.51,1132.0,277.32,277.58,277.31,277.51,1132.0
2023-01-05 12:30:00,277.31,277.79,277.31,277.77,1359.0,277.31,277.79,277.31,277.77,1359.0
2023-01-05 12:35:00,277.7,277.81,277.65,277.65,543.0,277.7,277.81,277.65,277.65,543.0
2023-01-05 12:40:00,277.76,277.76,277.19,277.19,452.0,277.76,277.76,277.19,277.19,452.0
2023-01-05 12:45:00,277.03,277.18,277.03,277.18,200.0,277.03,277.18,277.03,277.18,200.0
2023-01-05 12:50:00,277.01,277.1,276.9,276.9,1322.0,277.01,277.1,276.9,276.9,1322.0
2023-01-05 12:55:00,276.96,277.12,276.77,276.98,654.0,276.96,277.12,276.77,276.98,654.0
2023-01-05 13:00:00,277.18,277.18,277.18,277.18,100.0,277.18,277.18,277.18,277.18,100.0
2023-01-05 13:05:00,277.48,278.01,277.48,278.01,601.0,277.48,278.01,277.48,278.01,601.0
2023-01-05 13:10:00,278.35,278.35,277.98,277.98,1789.0,278.35,278.35,277.98,277.98,1789.0
2023-01-05 13:15:00,278.34,278.34,278.33,278.34,100.0,278.34,278.34,278.33,278.34,100.0
2023-01-05 13:20:00,278.46,281.85,278.46,281.44,9054.0,278.46,281.85,278.46,281.44,9054.0
2023-01-05 13:25:00,281.71,282.56,281.47,282.47,6886.0,281.71,282.56,281.47,282.47,6886.0
2023-01-05 13:30:00,282.62,283.63,282.62,283.5,3781.0,282.62,283.63,282.62,283.5,3781.0
2023-01-05 13:35:00,283.71,283.97,283.22,283.58,6186.0,283.71,283.97,283.22,283.58,6186.0
2023-01-05 13:40:00,283.42,284.12,283.31,283.31,6857.0,283.42,284.12,283.31,283.31,6857.0
2023-01-05 13:45:00,283.31,283.92,283.14,283.71,2488.0,283.31,283.92,283.14,283.71,2488.0
2023-01-05 13:50:00,283.46,284.0,283.32,283.71,7080.0,283.46,284.0,283.32,283.71,7080.0
2023-01-05 13:55:00,283.56,283.56,281.9,281.9,5580.0,283.56,283.56,281.9,281.9,5580.0
2023-01-05 14:00:00,281.93,282.81,281.93,282.81,2379.0,281.93,282.81,281.93,282.81,2379.0
2023-01-05 14:05:00,282.65,282.96,282.65,282.96,1612.0,282.65,282.96,282.65,282.96,1612.0
2023-01-05 14:10:00,282.85,282.92,282.26,282.26,1600.0,282.85,282.92,282.26,282.26,1600.0
2023-01-05 14:15:00,282.57,282.57,282.15,282.2,7078.0,282.57,282.57,282.15,282.2,7078.0
2023-01-05 14:20:00,282.04,282.3,281.28,281.28,6446.0,282.04,282.3,281.28,281.28,6446.0
2023-01-05 14:25:00,281.19,281.5,281.04,281.06,1862.0,281.19,281.5,281.04,281.06,1862.0
2023-01-05 14:30:00,281.05,281.23,280.88,281.13,900.0,281.05,281.23,280.88,281.13,900.0
2023-01-05 14:35:00,281.31,281.82,281.27,281.48,5546.0,281.31,281.82,281.27,281.48,5546.0
2023-01-05 14:40:00,281.47,281.48,281.34,281.42,1600.0,281.47,281.48,281.34,281.42,1600.0
2023-01-05 14:45:00,281.4,282.25,281.32,282.23,7962.0,281.4,282.25,281.32,282.23,7962.0
2023-01-05 14:50:00,282.24,282.6,282.23,282.59,1784.0,282.24,282.6,282.23,282.59,1784.0
2023-01-05 14:55:00,282.43,282.65,281.6,281.78,2902.0,282.43,282.65,281.6,281.78,2902.0
2023-01-05 15:00:00,281.6,281.82,281.42,281.56,4535.0,281.6,281.82,281.42,281.56,4535.0
2023-01-05 15:05:00,281.48,281.6,281.24,281.25,5447.0,281.48,281.6,281.24,281.25,5447.0
2023-01-05 15:10:00,281.26,281.44,281.12,281.34,3813.0,281.26,281.44,281.12,281.34,3813.0
2023-01-05 15:15:00,281.45,281.77,281.3,281.34,5553.0,281.45,281.77,281.3,281.34,5553.0
2023-01-05 15:20:00,281.3,281.36,281.17,281.3,1402.0,281.3,281.36,281.17,281.3,1402.0
2023-01-05 15:25:00,281.4,281.4,280.67,281.25,6595.0,281.4,281.4,280.67,281.25,6595.0
2023-01-05 15:30:00,281.29,281.45,281.06,281.31,8500.0,281.29,281.45,281.06,281.31,8500.0
2023-01-05 15:35:00,281.42,281.78,281.36,281.4,11442.0,281.42,281.78,281.36,281.4,11442.0
2023-01-05 15:40:00,281.43,281.49,280.86,280.94,8046.0,281.43,281.49,280.86,280.94,8046.0
2023-01-05 15:45:00,281.05,281.48,280.93,281.48,16676.0,281.05,281.48,280.93,281.48,16676.0
2023-01-05 15:50:00,281.6,281.6,280.55,280.55,14600.0,281.6,281.6,280.55,280.55,14600.0
2023-01-05 15:55:00,280.56,281.5,280.34,281.31,31435.0,280.56,281.5,280.34,281.31,31435.0
2023-01-06 09:30:00,281.0,285.0,281.0,284.83,14886.0,281.0,285.0,281.0,284.83,14886.0
2023-01-06 09:35:00,283.91,284.34,281.73,282.81,11741.0,283.91,284.34,281.73,282.81,11741.0
2023-01-06 09:40:00,282.83,283.61,281.08,281.13,34445.0,282.83,283.61,281.08,281.13,34445.0
2023-01-06 09:45:00,281.36,281.65,280.5,280.74,24463.0,281.36,281.65,280.5,280.74,24463.0
2023-01-06 09:50:00,280.95,282.29,280.66,280.81,2100.0,280.95,282.29,280.66,280.81,2100.0
2023-01-06 09:55:00,280.88,280.88,279.66,279.66,27573.0,280.88,280.88,279.66,279.66,27573.0
2023-01-06 10:00:00,280.08,281.37,279.85,280.67,10766.0,280.08,281.37,279.85,280.67,10766.0
2023-01-06 10:05:00,280.56,281.52,280.28,280.74,6012.0,280.56,281.52,280.28,280.74,6012.0
2023-01-06 10:10:00,280.75,281.29,280.26,280.63,14974.0,280.75,281.29,280.26,280.63,14974.0
2023-01-06 10:15:00,280.63,282.27,280.41,282.14,7713.0,280.63,282.27,280.41,282.14,7713.0
2023-01-06 10:20:00,282.17,282.4,281.52,281.84,1191.0,282.17,282.4,281.52,281.84,1191.0
2023-01-06 10:25:00,281.76,281.81,281.3,281.78,1740.0,281.76,281.81,281.3,281.78,1740.0
2023-01-06 10:30:00,282.0,282.01,280.8,281.6,13988.0,282.0,282.01,280.8,281.6,13988.0
2023-01-06 10:35:00,282.34,283.98,282.18,283.1,8884.0,282.34,283.98,282.18,283.1,8884.0
2023-01-06 10:40:00,283.12,283.26,282.34,282.34,2600.0,283.12,283.26,282.34,282.34,2600.0
2023-01-06 10:45:00,282.2,283.26,282.2,283.05,6294.0,282.2,283.26,282.2,283.05,6294.0
2023-01-06 10:50:00,283.05,284.25,283.05,283.96,2226.0,283.05,284.25,283.05,283.96,2226.0
2023-01-06 10:55:00,283.92,284.26,283.57,284.26,2160.0,283.92,284.26,283.57,284.26,2160.0
2023-01-06 11:00:00,284.04,285.59,283.99,285.59,4976.0,284.04,285.59,283.99,285.59,4976.0
2023-01-06 11:05:00,285.6,286.42,285.24,285.45,13927.0,285.6,286.42,285.24,285.45,13927.0
2023-01-06 11:10:00,285.5,285.64,284.64,284.64,4086.0,285.5,285.64,284.64,284.64,4086.0
2023-01-06 11:15:00,284.81,285.29,284.76,285.29,3193.0,284.81,285.29,284.76,285.29,3193.0
2023-01-06 11:20:00,285.62,286.68,285.61,286.68,3144.0,285.62,286.68,285.61,286.68,3144.0
2023-01-06 11:25:00,286.68,287.26,286.52,286.88,2658.0,286.68,287.26,286.52,286.88,2658.0
2023-01-06 11:30:00,287.0,287.65,286.76,287.48,4865.0,287.0,287.65,286.76,287.48,4865.0
2023-01-06 11:35:00,287.64,288.38,287.64,288.38,6375.0,287.64,288.38,287.64,288.38,6375.0
2023-01-06 11:40:00,288.41,288.61,287.9,287.9,3199.0,288.41,288.61,287.9,287.9,3199.0
2023-01-06 11:45:00,287.96,288.68,287.96,288.42,6856.0,287.96,288.68,287.96,288.42,6856.0
2023-01-06 11:50:00,288.6,288.94,288.59,288.59,2187.0,288.6,288.94,288.59,288.59,2187.0
2023-01-06 11:55:00,288.72,290.45,288.72,289.83,9692.0,288.72,290.45,288.72,289.83,9692.0
2023-01-06 12:00:00,289.79,290.17,289.65,289.69,3034.0,289.79,290.17,289.65,289.69,3034.0
2023-01-06 12:05:00,289.85,290.8,289.83,290.67,5085.0,289.85,290.8,289.83,290.67,5085.0
2023-01-06 12:10:00,290.7,291.29,290.63,290.78,6344.0,290.7,291.29,290.63,290.78,6344.0
2023-01-06 12:15:00,291.03,291.22,290.5,290.62,1915.0,291.03,291.22,290.5,290.62,1915.0
2023-01-06 12:20:00,290.53,290.75,289.93,289.94,3414.0,290.53,290.75,289.93,289.94,3414.0
2023-01-06 12:25:00,289.4,289.57,289.39,289.51,800.0,289.4,289.57,289.39,289.51,800.0
2023-01-06 12:30:00,289.32,289.52,288.55,288.55,1675.0,289.32,289.52,288.55,288.55,1675.0
2023-01-06 12:35:00,288.61,288.99,288.51,288.51,2453.0,288.61,288.99,288.51,288.51,2453.0
2023-01-06 12:40:00,288.49,288.53,288.27,288.33,1725.0,288.49,288.53,288.27,288.33,1725.0
2023-01-06 12:45:00,288.67,289.06,288.63,289.0,1320.0,288.67,289.06,288.63,289.0,1320.0
2023-01-06 12:50:00,289.0,289.01,288.78,288.78,403.0,289.0,289.01,288.78,288.78,403.0
2023-01-06 12:55:00,288.78,288.8,288.44,288.8,1200.0,288.78,288.8,288.44,288.8,1200.0
2023-01-06 13:00:00,289.08,289.16,289.02,289.02,812.0,289.08,289.16,289.02,289.02,812.0
2023-01-06 13:05:00,289.6,290.11,289.6,289.67,1203.0,289.6,290.11,289.6,289.67,1203.0
2023-01-06 13:10:00,289.74,289.82,289.2,289.21,1950.0,289.74,289.82,289.2,289.21,1950.0
2023-01-06 13:15:00,289.23,289.41,289.01,289.13,2685.0,289.23,289.41,289.01,289.13,2685.0
2023-01-06 13:20:00,289.08,290.2,288.78,289.8,12465.0,289.08,290.2,288.78,289.8,12465.0
2023-01-06 13:25:00,289.74,289.74,289.42,289.53,703.0,289.74,289.74,289.42,289.53,703.0
2023-01-06 13:30:00,289.57,289.77,289.32,289.76,2724.0,289.57,289.77,289.32,289.76,2724.0
2023-01-06 13:35:00,289.63,289.87,289.5,289.8,1218.0,289.63,289.87,289.5,289.8,1218.0
2023-01-06 13:40:00,289.79,290.0,289.43,289.44,2908.0,289.79,290.0,289.43,289.44,2908.0
2023-01-06 13:45:00,289.48,289.52,289.27,289.35,2467.0,289.48,289.52,289.27,289.35,2467.0
2023-01-06 13:50:00,289.2,289.63,289.0,289.63,5181.0,289.2,289.63,289.0,289.63,5181.0
2023-01-06 13:55:00,289.66,289.81,289.55,289.58,2500.0,289.66,289.81,289.55,289.58,2500.0
2023-01-06 14:00:00,289.59,289.6,289.21,289.3,13255.0,289.59,289.6,289.21,289.3,13255.0
2023-01-06 14:05:00,289.39,289.94,289.35,289.94,4482.0,289.39,289.94,289.35,289.94,4482.0
2023-01-06 14:10:00,289.96,289.97,289.76,289.76,1700.0,289.96,289.97,289.76,289.76,1700.0
2023-01-06 14:15:00,289.77,289.77,289.59,289.59,480.0,289.77,289.77,289.59,289.59,480.0
2023-01-06 14:20:00,289.74,289.94,289.61,289.94,6956.0,289.74,289.94,289.61,289.94,6956.0
2023-01-06 14:25:00,289.93,290.42,289.47,289.7,19056.0,289.93,290.42,289.47,289.7,19056.0
2023-01-06 14:30:00,289.65,290.23,289.65,290.23,2821.0,289.65,290.23,289.65,290.23,2821.0
2023-01-06 14:35:00,290.19,290.23,289.58,289.71,5599.0,290.19,290.23,289.58,289.71,5599.0
2023-01-06 14:40:00,289.67,289.76,289.54,289.63,3540.0,289.67,289.76,289.54,289.63,3540.0
2023-01-06 14:45:00,289.49,290.49,289.3,290.06,22476.0,289.49,290.49,289.3,290.06,22476.0
2023-01-06 14:50:00,289.87,290.55,289.87,290.55,3992.0,289.87,290.55,289.87,290.55,3992.0
2023-01-06 14:55:00,290.31,290.32,289.99,290.22,900.0,290.31,290.32,289.99,290.22,900.0
2023-01-06 15:00:00,290.48,291.66,290.48,291.66,5502.0,290.48,291.66,290.48,291.66,5502.0
2023-01-06 15:05:00,291.65,291.96,291.5,291.81,4281.0,291.65,291.96,291.5,291.81,4281.0
2023-01-06 15:10:00,291.66,291.93,291.54,291.83,5279.0,291.66,291.93,291.54,291.83,5279.0
2023-01-06 15:15:00,291.99,292.39,291.94,292.09,4011.0,291.99,292.39,291.94,292.09,4011.0
2023-01-06 15:20:00,292.08,292.1,291.43,291.9,7505.0,292.08,292.1,291.43,291.9,7505.0
2023-01-06 15:25:00,291.83,291.9,291.49,291.9,1502.0,291.83,291.9,291.49,291.9,1502.0
2023-01-06 15:30:00,291.91,292.12,291.86,291.97,7804.0,291.91,292.12,291.86,291.97,7804.0
2023-01-06 15:35:00,292.05,292.13,291.92,291.93,4234.0,292.05,292.13,291.92,291.93,4234.0
2023-01-06 15:40:00,291.93,292.44,291.93,292.1,6955.0,291.93,292.44,291.93,292.1,6955.0
2023-01-06 15:45:00,292.1,292.28,291.74,291.75,17237.0,292.1,292.28,291.74,291.75,17237.0
2023-01-06 15:50:00,292.05,292.18,289.7,290.43,17028.0,292.05,292.18,289.7,290.43,17028.0
2023-01-06 15:55:00,290.59,292.13,290.58,291.97,25138.0,290.59,292.13,290.58,291.97,25138.0
2023-01-09 09:30:00,296.5,297.87,295.0,296.08,20389.0,296.5,297.87,295.0,296.08,20389.0
2023-01-09 09:35:00,296.6,296.6,294.25,294.62,19310.0,296.6,296.6,294.25,294.62,19310.0
2023-01-09 09:40:00,294.5,295.42,294.07,295.19,3948.0,294.5,295.42,294.07,295.19,3948.0
2023-01-09 09:45:00,294.52,296.0,294.52,295.96,1300.0,294.52,296.0,294.52,295.96,1300.0
2023-01-09 09:50:00,295.41,295.43,294.14,294.14,26609.0,295.41,295.43,294.14,294.14,26609.0
2023-01-09 09:55:00,294.26,295.12,294.26,294.84,2485.0,294.26,295.12,294.26,294.84,2485.0
2023-01-09 10:00:00,295.29,296.9,295.2,296.58,11385.0,295.29,296.9,295.2,296.58,11385.0
2023-01-09 10:05:00,296.24,296.24,295.02,295.03,5667.0,296.24,296.24,295.02,295.03,5667.0
2023-01-09 10:10:00,295.3,295.79,294.69,295.29,5561.0,295.3,295.79,294.69,295.29,5561.0
2023-01-09 10:15:00,295.58,296.1,295.32,295.69,1337.0,295.58,296.1,295.32,295.69,1337.0
2023-01-09 10:20:00,295.73,296.08,295.46,295.84,6941.0,295.73,296.08,295.46,295.84,6941.0
2023-01-09 10:25:00,295.72,295.9,295.6,295.9,1770.0,295.72,295.9,295.6,295.9,1770.0
2023-01-09 10:30:00,295.73,295.86,295.43,295.86,2000.0,295.73,295.86,295.43,295.86,2000.0
2023-01-09 10:35:00,295.85,296.21,294.9,294.9,31009.0,295.85,296.21,294.9,294.9,31009.0
2023-01-09 10:40:00,295.04,295.96,295.03,295.82,6160.0,295.04,295.96,295.03,295.82,6160.0
2023-01-09 10:45:00,296.0,296.98,295.81,296.76,2900.0,296.0,296.98,295.81,296.76,2900.0
2023-01-09 10:50:00,297.04,297.69,297.0,297.38,2829.0,297.04,297.69,297.0,297.38,2829.0
2023-01-09 10:55:00,297.49,297.75,297.05,297.39,6450.0,297.49,297.75,297.05,297.39,6450.0
2023-01-09 11:00:00,297.74,299.03,297.74,298.99,1911.0,297.74,299.03,297.74,298.99,1911.0
2023-01-09 11:05:00,299.16,299.7,299.12,299.7,2534.0,299.16,299.7,299.12,299.7,2534.0
2023-01-09 11:10:00,299.67,299.89,299.34,299.74,1719.0,299.67,299.89,299.34,299.74,1719.0
2023-01-09 11:15:00,299.8,300.56,299.33,299.5,25633.0,299.8,300.56,299.33,299.5,25633.0
2023-01-09 11:20:00,299.44,299.83,299.27,299.64,2950.0,299.44,299.83,299.27,299.64,2950.0
2023-01-09 11:25:00,299.65,299.72,299.27,299.54,1724.0,299.65,299.72,299.27,299.54,1724.0
2023-01-09 11:30:00,299.63,300.09,299.59,299.85,9317.0,299.63,300.09,299.59,299.85,9317.0
2023-01-09 11:35:00,299.71,300.46,299.71,299.82,9514.0,299.71,300.46,299.71,299.82,9514.0
2023-01-09 11:40:00,299.88,300.3,299.84,300.24,2737.0,299.88,300.3,299.84,300.24,2737.0
2023-01-09 11:45:00,300.56,301.25,300.35,301.0,19692.0,300.56,301.25,300.35,301.0,19692.0
2023-01-09 11:50:00,301.49,301.79,301.03,301.78,17435.0,301.49,301.79,301.03,301.78,17435.0
2023-01-09 11:55:00,301.78,302.08,301.59,302.08,2230.0,301.78,302.08,301.59,302.08,2230.0
2023-01-09 12:00:00,302.12,302.12,301.1,301.58,3763.0,302.12,302.12,301.1,301.58,3763.0
2023-01-09 12:05:00,301.55,301.77,301.29,301.5,1554.0,301.55,301.77,301.29,301.5,1554.0
2023-01-09 12:10:00,301.56,301.57,301.17,301.34,4193.0,301.56,301.57,301.17,301.34,4193.0
2023-01-09 12:15:00,301.33,301.56,301.08,301.12,2764.0,301.33,301.56,301.08,301.12,2764.0
2023-01-09 12:20:00,301.19,301.44,301.05,301.44,2200.0,301.19,301.44,301.05,301.44,2200.0
2023-01-09 12:25:00,301.44,301.6,301.27,301.28,3902.0,301.44,301.6,301.27,301.28,3902.0
2023-01-09 12:30:00,301.55,302.07,301.55,301.98,7334.0,301.55,302.07,301.55,301.98,7334.0
2023-01-09 12:35:00,301.97,302.0,301.73,301.73,2027.0,301.97,302.0,301.73,301.73,2027.0
2023-01-09 12:40:00,301.7,301.9,301.39,301.39,3937.0,301.7,301.9,301.39,301.39,3937.0
2023-01-09 12:45:00,301.39,301.79,301.26,301.52,7491.0,301.39,301.79,301.26,301.52,7491.0
2023-01-09 12:50:00,301.5,301.71,301.2,301.3,21454.0,301.5,301.71,301.2,301.3,21454.0
2023-01-09 12:55:00,301.14,301.5,301.08,301.26,2704.0,301.14,301.5,301.08,301.26,2704.0
2023-01-09 13:00:00,301.38,301.54,300.5,300.5,8809.0,301.38,301.54,300.5,300.5,8809.0
2023-01-09 13:05:00,300.37,301.36,300.36,301.2,1329.0,300.37,301.36,300.36,301.2,1329.0
2023-01-09 13:10:00,301.31,301.54,301.1,301.5,1753.0,301.31,301.54,301.1,301.5,1753.0
2023-01-09 13:15:00,301.5,301.52,301.31,301.35,2501.0,301.5,301.52,301.31,301.35,2501.0
2023-01-09 13:20:00,301.5,301.51,301.46,301.46,897.0,301.5,301.51,301.46,301.46,897.0
2023-01-09 13:25:00,301.4,301.4,300.26,300.26,5046.0,301.4,301.4,300.26,300.26,5046.0
2023-01-09 13:30:00,300.48,300.55,299.77,299.86,16534.0,300.48,300.55,299.77,299.86,16534.0
2023-01-09 13:35:00,299.81,300.03,299.47,299.74,9845.0,299.81,300.03,299.47,299.74,9845.0
2023-01-09 13:40:00,299.74,299.8,299.39,299.43,4861.0,299.74,299.8,299.39,299.43,4861.0
2023-01-09 13:45:00,299.35,300.51,299.35,300.48,5665.0,299.35,300.51,299.35,300.48,5665.0
2023-01-09 13:50:00,300.26,300.46,299.57,300.11,7811.0,300.26,300.46,299.57,300.11,7811.0
2023-01-09 13:55:00,300.05,300.24,300.01,300.21,1402.0,300.05,300.24,300.01,300.21,1402.0
2023-01-09 14:00:00,300.45,300.65,300.44,300.53,1100.0,300.45,300.65,300.44,300.53,1100.0
2023-01-09 14:05:00,300.48,300.6,299.83,300.0,20500.0,300.48,300.6,299.83,300.0,20500.0
2023-01-09 14:10:00,300.0,300.1,299.51,300.1,12749.0,300.0,300.1,299.51,300.1,12749.0
2023-01-09 14:15:00,300.5,300.84,300.46,300.79,5368.0,300.5,300.84,300.46,300.79,5368.0
2023-01-09 14:20:00,300.79,301.39,300.79,301.27,11364.0,300.79,301.39,300.79,301.27,11364.0
2023-01-09 14:25:00,301.42,301.52,301.25,301.26,3424.0,301.42,301.52,301.25,301.26,3424.0
2023-01-09 14:30:00,301.2,301.2,300.44,300.84,11318.0,301.2,301.2,300.44,300.84,11318.0
2023-01-09 14:35:00,300.86,301.07,300.55,300.55,3776.0,300.86,301.07,300.55,300.55,3776.0
2023-01-09 14:40:00,300.57,300.74,300.51,300.72,2939.0,300.57,300.74,300.51,300.72,2939.0
2023-01-09 14:45:00,300.88,301.5,300.88,300.91,9326.0,300.88,301.5,300.88,300.91,9326.0
2023-01-09 14:50:00,300.83,301.31,300.79,301.19,3053.0,300.83,301.31,300.79,301.19,3053.0
2023-01-09 14:55:00,301.21,301.21,300.5,300.5,5260.0,301.21,301.21,300.5,300.5,5260.0
2023-01-09 15:00:00,300.44,300.92,300.44,300.85,5746.0,300.44,300.92,300.44,300.85,5746.0
2023-01-09 15:05:00,300.86,301.17,300.55,301.17,6032.0,300.86,301.17,300.55,301.17,6032.0
2023-01-09 15:10:00,301.2,301.41,301.19,301.35,2889.0,301.2,301.41,301.19,301.35,2889.0
2023-01-09 15:15:00,301.41,301.9,301.39,301.9,3858.0,301.41,301.9,301.39,301.9,3858.0
2023-01-09 15:20:00,301.83,301.83,301.34,301.69,10966.0,301.83,301.83,301.34,301.69,10966.0
2023-01-09 15:25:00,301.8,301.91,301.06,301.9,12636.0,301.8,301.91,301.06,301.9,12636.0
2023-01-09 15:30:00,302.12,302.12,300.69,300.69,10830.0,302.12,302.12,300.69,300.69,10830.0
2023-01-09 15:35:00,300.63,300.89,300.12,300.89,5237.0,300.63,300.89,300.12,300.89,5237.0
2023-01-09 15:40:00,300.92,300.92,299.04,299.08,48448.0,300.92,300.92,299.04,299.08,48448.0
2023-01-09 15:45:00,299.03,299.16,297.87,297.99,9301.0,299.03,299.16,297.87,297.99,9301.0
2023-01-09 15:50:00,298.17,298.66,297.91,298.57,11342.0,298.17,298.66,297.91,298.57,11342.0
2023-01-09 15:55:00,298.57,299.68,298.57,299.47,27446.0,298.57,299.68,298.57,299.47,27446.0
2023-01-10 09:30:00,300.66,301.6,299.71,301.35,23535.0,300.66,301.6,299.71,301.35,23535.0
2023-01-10 09:35:00,301.57,301.57,300.27,300.28,1010.0,301.57,301.57,300.27,300.28,1010.0
2023-01-10 09:40:00,298.4,299.18,298.26,298.41,1909.0,298.4,299.18,298.26,298.41,1909.0
2023-01-10 09:45:00,299.09,299.09,296.73,298.97,4401.0,299.09,299.09,296.73,298.97,4401.0
2023-01-10 09:50:00,298.97,300.84,298.07,299.9,30552.0,298.97,300.84,298.07,299.9,30552.0
2023-01-10 09:55:00,301.21,301.21,300.1,300.19,2362.0,301.21,301.21,300.1,300.19,2362.0
2023-01-10 10:00:00,300.97,300.97,299.74,300.6,2445.0,300.97,300.97,299.74,300.6,2445.0
2023-01-10 10:05:00,300.51,301.19,300.32,301.04,3707.0,300.51,301.19,300.32,301.04,3707.0
2023-01-10 10:10:00,301.1,302.14,300.8,301.35,5918.0,301.1,302.14,300.8,301.35,5918.0
2023-01-10 10:15:00,301.17,301.62,301.07,301.34,3825.0,301.17,301.62,301.07,301.34,3825.0
2023-01-10 10:20:00,301.05,301.22,300.62,300.62,2116.0,301.05,301.22,300.62,300.62,2116.0
2023-01-10 10:25:00,300.7,301.01,299.85,299.85,2000.0,300.7,301.01,299.85,299.85,2000.0
2023-01-10 10:30:00,299.85,299.85,298.96,299.24,25413.0,299.85,299.85,298.96,299.24,25413.0
2023-01-10 10:35:00,299.17,299.17,297.93,298.54,26332.0,299.17,299.17,297.93,298.54,26332.0
2023-01-10 10:40:00,298.18,298.38,296.94,297.3,45902.0,298.18,298.38,296.94,297.3,45902.0
2023-01-10 10:45:00,297.31,297.99,297.04,297.78,4657.0,297.31,297.99,297.04,297.78,4657.0
2023-01-10 10:50:00,297.78,298.29,297.55,298.21,3155.0,297.78,298.29,297.55,298.21,3155.0
2023-01-10 10:55:00,298.58,299.45,298.58,299.1,1313.0,298.58,299.45,298.58,299.1,1313.0
2023-01-10 11:00:00,299.81,301.27,299.68,301.27,5076.0,299.81,301.27,299.68,301.27,5076.0
2023-01-10 11:05:00,301.29,301.7,300.83,301.69,1549.0,301.29,301.7,300.83,301.69,1549.0
2023-01-10 11:10:00,301.49,303.2,301.48,303.17,2000.0,301.49,303.2,301.48,303.17,2000.0
2023-01-10 11:15:00,303.11,303.11,302.39,302.66,6400.0,303.11,303.11,302.39,302.66,6400.0
2023-01-10 11:20:00,303.02,304.2,303.01,304.19,2283.0,303.02,304.2,303.01,304.19,2283.0
2023-01-10 11:25:00,304.17,304.2,303.41,303.46,2028.0,304.17,304.2,303.41,303.46,2028.0
2023-01-10 11:30:00,303.11,303.33,302.78,303.12,1900.0,303.11,303.33,302.78,303.12,1900.0
2023-01-10 11:35:00,303.13,303.13,302.18,302.56,3304.0,303.13,303.13,302.18,302.56,3304.0
2023-01-10 11:40:00,302.23,302.68,302.23,302.68,865.0,302.23,302.68,302.23,302.68,865.0
2023-01-10 11:45:00,302.24,302.54,302.24,302.53,400.0,302.24,302.54,302.24,302.53,400.0
2023-01-10 11:50:00,302.52,302.57,302.43,302.5,1000.0,302.52,302.57,302.43,302.5,1000.0
2023-01-10 11:55:00,302.5,303.31,302.27,303.31,4062.0,302.5,303.31,302.27,303.31,4062.0
2023-01-10 12:00:00,302.9,303.31,302.9,303.16,952.0,302.9,303.31,302.9,303.16,952.0
2023-01-10 12:05:00,303.45,305.16,303.45,305.16,3370.0,303.45,305.16,303.45,305.16,3370.0
2023-01-10 12:10:00,305.17,305.3,304.44,304.77,7327.0,305.17,305.3,304.44,304.77,7327.0
2023-01-10 12:15:00,304.75,304.75,304.13,304.42,900.0,304.75,304.75,304.13,304.42,900.0
2023-01-10 12:20:00,304.39,304.72,304.39,304.72,745.0,304.39,304.72,304.39,304.72,745.0
2023-01-10 12:25:00,304.86,304.95,304.16,304.16,2101.0,304.86,304.95,304.16,304.16,2101.0
2023-01-10 12:30:00,303.79,304.17,303.52,303.65,10831.0,303.79,304.17,303.52,303.65,10831.0
2023-01-10 12:35:00,303.63,303.86,303.04,303.23,3035.0,303.63,303.86,303.04,303.23,3035.0
2023-01-10 12:40:00,303.55,303.55,302.66,303.25,1200.0,303.55,303.55,302.66,303.25,1200.0
2023-01-10 12:45:00,303.08,303.08,302.54,302.55,500.0,303.08,303.08,302.54,302.55,500.0
2023-01-10 12:50:00,302.88,303.02,302.62,303.02,4565.0,302.88,303.02,302.62,303.02,4565.0
2023-01-10 12:55:00,303.06,303.22,302.67,302.78,1721.0,303.06,303.22,302.67,302.78,1721.0
2023-01-10 13:00:00,302.61,303.36,302.57,303.36,14316.0,302.61,303.36,302.57,303.36,14316.0
2023-01-10 13:05:00,303.36,304.63,303.35,304.38,6310.0,303.36,304.63,303.35,304.38,6310.0
2023-01-10 13:10:00,304.5,304.51,304.12,304.12,2911.0,304.5,304.51,304.12,304.12,2911.0
2023-01-10 13:15:00,304.01,304.01,303.24,303.27,1570.0,304.01,304.01,303.24,303.27,1570.0
2023-01-10 13:20:00,303.91,304.5,303.9,304.5,700.0,303.91,304.5,303.9,304.5,700.0
2023-01-10 13:25:00,304.5,304.91,304.33,304.68,20084.0,304.5,304.91,304.33,304.68,20084.0
2023-01-10 13:30:00,304.44,305.0,304.02,304.76,10001.0,304.44,305.0,304.02,304.76,10001.0
2023-01-10 13:35:00,305.36,305.87,304.89,305.87,24617.0,305.36,305.87,304.89,305.87,24617.0
2023-01-10 13:40:00,305.71,305.97,305.62,305.62,1337.0,305.71,305.97,305.62,305.62,1337.0
2023-01-10 13:45:00,305.96,306.81,305.96,306.81,1899.0,305.96,306.81,305.96,306.81,1899.0
2023-01-10 13:50:00,307.1,307.47,307.1,307.27,1845.0,307.1,307.47,307.1,307.27,1845.0
2023-01-10 13:55:00,307.56,307.56,306.36,306.64,16128.0,307.56,307.56,306.36,306.64,16128.0
2023-01-10 14:00:00,306.48,306.75,306.01,306.35,4184.0,306.48,306.75,306.01,306.35,4184.0
2023-01-10 14:05:00,306.35,306.35,305.27,305.79,30020.0,306.35,306.35,305.27,305.79,30020.0
2023-01-10 14:10:00,305.88,305.97,305.81,305.97,950.0,305.88,305.97,305.81,305.97,950.0
2023-01-10 14:15:00,306.2,306.43,306.2,306.37,850.0,306.2,306.43,306.2,306.37,850.0
2023-01-10 14:20:00,306.5,306.57,306.05,306.51,6911.0,306.5,306.57,306.05,306.51,6911.0
2023-01-10 14:25:00,306.5,307.1,306.24,306.87,6640.0,306.5,307.1,306.24,306.87,6640.0
2023-01-10 14:30:00,307.22,307.34,306.05,306.85,15143.0,307.22,307.34,306.05,306.85,15143.0
2023-01-10 14:35:00,306.99,307.18,306.37,306.37,3878.0,306.99,307.18,306.37,306.37,3878.0
2023-01-10 14:40:00,306.55,306.55,305.85,305.95,3800.0,306.55,306.55,305.85,305.95,3800.0
2023-01-10 14:45:00,305.74,306.25,305.64,305.75,4778.0,305.74,306.25,305.64,305.75,4778.0
2023-01-10 14:50:00,305.91,305.91,304.82,304.82,3828.0,305.91,305.91,304.82,304.82,3828.0
2023-01-10 14:55:00,305.14,305.18,304.75,305.05,3695.0,305.14,305.18,304.75,305.05,3695.0
2023-01-10 15:00:00,305.4,306.25,305.4,305.87,8738.0,305.4,306.25,305.4,305.87,8738.0
2023-01-10 15:05:00,305.87,306.28,305.59,306.09,9363.0,305.87,306.28,305.59,306.09,9363.0
2023-01-10 15:10:00,305.88,306.12,305.55,305.95,5926.0,305.88,306.12,305.55,305.95,5926.0
2023-01-10 15:15:00,306.11,306.6,306.0,306.44,8066.0,306.11,306.6,306.0,306.44,8066.0
2023-01-10 15:20:00,306.28,306.38,305.89,306.18,6646.0,306.28,306.38,305.89,306.18,6646.0
2023-01-10 15:25:00,306.23,307.08,306.0,307.08,8255.0,306.23,307.08,306.0,307.08,8255.0
2023-01-10 15:30:00,307.13,307.94,307.13,307.43,11841.0,307.13,307.94,307.13,307.43,11841.0
2023-01-10 15:35:00,307.58,308.44,307.48,308.4,6878.0,307.58,308.44,307.48,308.4,6878.0
2023-01-10 15:40:00,308.32,308.86,308.14,308.81,21104.0,308.32,308.86,308.14,308.81,21104.0
2023-01-10 15:45:00,308.82,309.65,308.82,308.89,27772.0,308.82,309.65,308.82,308.89,27772.0
2023-01-10 15:50:00,308.9,309.32,308.43,308.48,26705.0,308.9,309.32,308.43,308.48,26705.0
2023-01-10 15:55:00,308.6,309.64,308.41,309.64,52736.0,308.6,309.64,308.41,309.64,52736.0
2023-01-11 09:30:00,314.15,314.27,312.51,312.8,25426.0,314.15,314.27,312.51,312.8,25426.0
2023-01-11 09:35:00,312.85,315.76,312.5,314.0,14895.0,312.85,315.76,312.5,314.0,14895.0
2023-01-11 09:40:00,314.0,315.48,313.34,315.02,44650.0,314.0,315.48,313.34,315.02,44650.0
2023-01-11 09:45:00,315.03,315.63,314.3,314.72,11837.0,315.03,315.63,314.3,314.72,11837.0
2023-01-11 09:50:00,314.74,316.0,314.34,315.97,27163.0,314.74,316.0,314.34,315.97,27163.0
2023-01-11 09:55:00,316.02,317.0,315.19,316.37,17512.0,316.02,317.0,315.19,316.37,17512.0
2023-01-11 10:00:00,316.37,316.96,314.72,314.72,30917.0,316.37,316.96,314.72,314.72,30917.0
2023-01-11 10:05:00,315.41,316.34,315.02,315.36,20492.0,315.41,316.34,315.02,315.36,20492.0
2023-01-11 10:10:00,315.32,315.41,314.65,314.9,9319.0,315.32,315.41,314.65,314.9,9319.0
2023-01-11 10:15:00,314.62,315.45,313.65,315.43,37855.0,314.62,315.45,313.65,315.43,37855.0
2023-01-11 10:20:00,315.07,315.67,314.93,315.49,5136.0,315.07,315.67,314.93,315.49,5136.0
2023-01-11 10:25:00,315.64,316.37,315.46,316.3,5632.0,315.64,316.37,315.46,316.3,5632.0
2023-01-11 10:30:00,316.39,316.52,315.72,316.35,8694.0,316.39,316.52,315.72,316.35,8694.0
2023-01-11 10:35:00,316.27,316.33,315.56,315.71,14596.0,316.27,316.33,315.56,315.71,14596.0
2023-01-11 10:40:00,315.59,315.97,313.74,313.98,38150.0,315.59,315.97,313.74,313.98,38150.0
2023-01-11 10:45:00,314.12,314.69,312.71,313.04,37262.0,314.12,314.69,312.71,313.04,37262.0
2023-01-11 10:50:00,312.8,313.19,312.21,312.48,23623.0,312.8,313.19,312.21,312.48,23623.0
2023-01-11 10:55:00,312.69,313.27,312.53,312.56,6761.0,312.69,313.27,312.53,312.56,6761.0
2023-01-11 11:00:00,312.56,313.1,312.31,313.1,4758.0,312.56,313.1,312.31,313.1,4758.0
2023-01-11 11:05:00,312.86,314.13,312.72,313.92,2105.0,312.86,314.13,312.72,313.92,2105.0
2023-01-11 11:10:00,314.34,315.2,314.28,315.07,3990.0,314.34,315.2,314.28,315.07,3990.0
2023-01-11 11:15:00,315.01,315.8,315.0,315.78,6498.0,315.01,315.8,315.0,315.78,6498.0
2023-01-11 11:20:00,315.66,315.9,315.45,315.55,3941.0,315.66,315.9,315.45,315.55,3941.0
2023-01-11 11:25:00,315.53,315.7,314.47,315.05,6835.0,315.53,315.7,314.47,315.05,6835.0
2023-01-11 11:30:00,314.78,314.79,314.75,314.75,1800.0,314.78,314.79,314.75,314.75,1800.0
2023-01-11 11:35:00,314.75,314.75,313.32,313.4,16303.0,314.75,314.75,313.32,313.4,16303.0
2023-01-11 11:40:00,313.43,313.48,313.02,313.13,8984.0,313.43,313.48,313.02,313.13,8984.0
2023-01-11 11:45:00,313.22,313.84,313.22,313.58,7975.0,313.22,313.84,313.22,313.58,7975.0
2023-01-11 11:50:00,313.27,313.77,313.27,313.56,1889.0,313.27,313.77,313.27,313.56,1889.0
2023-01-11 11:55:00,313.74,313.89,313.71,313.72,300.0,313.74,313.89,313.71,313.72,300.0
2023-01-11 12:00:00,313.9,314.22,313.76,313.76,3462.0,313.9,314.22,313.76,313.76,3462.0
2023-01-11 12:05:00,313.62,314.22,313.62,313.89,2829.0,313.62,314.22,313.62,313.89,2829.0
2023-01-11 12:10:00,314.36,314.36,314.11,314.21,1225.0,314.36,314.36,314.11,314.21,1225.0
2023-01-11 12:15:00,314.02,314.56,313.99,314.53,3900.0,314.02,314.56,313.99,314.53,3900.0
2023-01-11 12:20:00,314.57,314.87,314.57,314.58,1200.0,314.57,314.87,314.57,314.58,1200.0
2023-01-11 12:25:00,314.47,314.74,314.41,314.66,800.0,314.47,314.74,314.41,314.66,800.0
2023-01-11 12:30:00,314.74,314.74,314.46,314.49,750.0,314.74,314.74,314.46,314.49,750.0
2023-01-11 12:35:00,314.4,314.58,314.32,314.32,4507.0,314.4,314.58,314.32,314.32,4507.0
2023-01-11 12:40:00,314.5,314.7,314.5,314.67,1761.0,314.5,314.7,314.5,314.67,1761.0
2023-01-11 12:45:00,314.67,314.82,314.35,314.82,2312.0,314.67,314.82,314.35,314.82,2312.0
2023-01-11 12:50:00,314.73,314.82,314.6,314.79,1518.0,314.73,314.82,314.6,314.79,1518.0
2023-01-11 12:55:00,314.79,314.79,314.59,314.75,600.0,314.79,314.79,314.59,314.75,600.0
2023-01-11 13:00:00,314.86,315.44,314.79,315.41,12717.0,314.86,315.44,314.79,315.41,12717.0
2023-01-11 13:05:00,315.45,315.45,315.3,315.45,1100.0,315.45,315.45,315.3,315.45,1100.0
2023-01-11 13:10:00,315.47,316.75,315.47,316.67,5406.0,315.47,316.75,315.47,316.67,5406.0
2023-01-11 13:15:00,316.42,316.45,316.07,316.4,2668.0,316.42,316.45,316.07,316.4,2668.0
2023-01-11 13:20:00,316.27,316.35,316.14,316.35,742.0,316.27,316.35,316.14,316.35,742.0
2023-01-11 13:25:00,316.29,316.29,315.6,315.7,2739.0,316.29,316.29,315.6,315.7,2739.0
2023-01-11 13:30:00,315.69,316.47,315.69,316.47,4801.0,315.69,316.47,315.69,316.47,4801.0
2023-01-11 13:35:00,316.37,316.62,316.29,316.61,3452.0,316.37,316.62,316.29,316.61,3452.0
2023-01-11 13:40:00,316.54,317.63,316.45,317.23,4555.0,316.54,317.63,316.45,317.23,4555.0
2023-01-11 13:45:00,317.32,317.32,317.0,317.05,619.0,317.32,317.32,317.0,317.05,619.0
2023-01-11 13:50:00,317.08,317.08,316.48,316.67,2367.0,317.08,317.08,316.48,316.67,2367.0
2023-01-11 13:55:00,316.84,317.21,316.7,317.03,2553.0,316.84,317.21,316.7,317.03,2553.0
2023-01-11 14:00:00,317.38,317.52,316.76,316.96,2710.0,317.38,317.52,316.76,316.96,2710.0
2023-01-11 14:05:00,316.78,316.78,316.04,316.26,2416.0,316.78,316.78,316.04,316.26,2416.0
2023-01-11 14:10:00,316.43,316.84,316.37,316.52,8571.0,316.43,316.84,316.37,316.52,8571.0
2023-01-11 14:15:00,316.51,316.89,316.51,316.66,2968.0,316.51,316.89,316.51,316.66,2968.0
2023-01-11 14:20:00,316.64,316.81,316.31,316.31,2705.0,316.64,316.81,316.31,316.31,2705.0
2023-01-11 14:25:00,316.19,316.6,316.11,316.56,4068.0,316.19,316.6,316.11,316.56,4068.0
2023-01-11 14:30:00,316.55,317.06,316.54,317.06,5606.0,316.55,317.06,316.54,317.06,5606.0
2023-01-11 14:35:00,317.03,317.58,317.03,317.06,8136.0,317.03,317.58,317.03,317.06,8136.0
2023-01-11 14:40:00,317.05,317.26,317.04,317.05,895.0,317.05,317.26,317.04,317.05,895.0
2023-01-11 14:45:00,317.14,317.16,316.88,317.07,2967.0,317.14,317.16,316.88,317.07,2967.0
2023-01-11 14:50:00,317.07,317.12,316.92,317.04,2818.0,317.07,317.12,316.92,317.04,2818.0
2023-01-11 14:55:00,317.02,317.12,316.7,316.76,4087.0,317.02,317.12,316.7,316.76,4087.0
2023-01-11 15:00:00,316.82,317.49,316.52,317.45,13688.0,316.82,317.49,316.52,317.45,13688.0
2023-01-11 15:05:00,317.5,317.67,316.93,317.0,6489.0,317.5,317.67,316.93,317.0,6489.0
2023-01-11 15:10:00,316.92,316.97,316.75,316.82,6081.0,316.92,316.97,316.75,316.82,6081.0
2023-01-11 15:15:00,316.82,317.42,316.82,317.42,9953.0,316.82,317.42,316.82,317.42,9953.0
2023-01-11 15:20:00,317.38,317.5,317.37,317.47,4962.0,317.38,317.5,317.37,317.47,4962.0
2023-01-11 15:25:00,317.51,317.66,316.92,317.15,7306.0,317.51,317.66,316.92,317.15,7306.0
2023-01-11 15:30:00,317.0,317.0,316.18,316.32,7069.0,317.0,317.0,316.18,316.32,7069.0
2023-01-11 15:35:00,316.31,316.46,315.37,315.96,23714.0,316.31,316.46,315.37,315.96,23714.0
2023-01-11 15:40:00,315.94,315.97,315.01,315.15,17941.0,315.94,315.97,315.01,315.15,17941.0
2023-01-11 15:45:00,315.11,316.47,315.1,316.13,13425.0,315.11,316.47,315.1,316.13,13425.0
2023-01-11 15:50:00,316.09,316.09,315.26,315.5,16369.0,316.09,316.09,315.26,315.5,16369.0
2023-01-11 15:55:00,315.61,316.54,315.33,316.4,38959.0,315.61,316.54,315.33,316.4,38959.0
2023-01-12 09:30:00,319.75,321.62,318.51,318.75,15677.0,319.75,321.62,318.51,318.75,15677.0
2023-01-12 09:35:00,318.75,319.85,317.2,319.19,9470.0,318.75,319.85,317.2,319.19,9470.0
2023-01-12 09:40:00,318.78,318.96,316.67,316.86,32183.0,318.78,318.96,316.67,316.86,32183.0
2023-01-12 09:45:00,316.67,316.71,314.66,314.66,62146.0,316.67,316.71,314.66,314.66,62146.0
2023-01-12 09:50:00,314.49,315.14,314.0,314.82,12445.0,314.49,315.14,314.0,314.82,12445.0
2023-01-12 09:55:00,315.08,315.56,314.47,314.63,11784.0,315.08,315.56,314.47,314.63,11784.0
2023-01-12 10:00:00,314.46,315.7,314.46,315.53,19241.0,314.46,315.7,314.46,315.53,19241.0
2023-01-12 10:05:00,315.51,315.78,314.52,314.64,25301.0,315.51,315.78,314.52,314.64,25301.0
2023-01-12 10:10:00,314.76,315.93,314.52,315.54,22637.0,314.76,315.93,314.52,315.54,22637.0
2023-01-12 10:15:00,315.61,316.09,315.03,315.12,10512.0,315.61,316.09,315.03,315.12,10512.0
2023-01-12 10:20:00,314.96,315.4,313.61,314.25,48075.0,314.96,315.4,313.61,314.25,48075.0
2023-01-12 10:25:00,314.28,314.63,313.24,313.8,16389.0,314.28,314.63,313.24,313.8,16389.0
2023-01-12 10:30:00,313.47,313.79,312.22,313.79,36500.0,313.47,313.79,312.22,313.79,36500.0
2023-01-12 10:35:00,313.75,315.96,313.75,315.41,7176.0,313.75,315.96,313.75,315.41,7176.0
2023-01-12 10:40:00,315.24,315.56,314.64,314.77,5988.0,315.24,315.56,314.64,314.77,5988.0
2023-01-12 10:45:00,315.03,315.5,314.43,315.04,2020.0,315.03,315.5,314.43,315.04,2020.0
2023-01-12 10:50:00,315.05,315.69,315.0,315.52,3299.0,315.05,315.69,315.0,315.52,3299.0
2023-01-12 10:55:00,315.5,315.68,314.56,314.56,3359.0,315.5,315.68,314.56,314.56,3359.0
2023-01-12 11:00:00,314.56,314.99,314.56,314.97,10043.0,314.56,314.99,314.56,314.97,10043.0
2023-01-12 11:05:00,314.91,315.57,314.89,315.31,8105.0,314.91,315.57,314.89,315.31,8105.0
2023-01-12 11:10:00,315.5,315.55,315.05,315.53,2100.0,315.5,315.55,315.05,315.53,2100.0
2023-01-12 11:15:00,315.5,315.71,315.36,315.4,10122.0,315.5,315.71,315.36,315.4,10122.0
2023-01-12 11:20:00,315.38,315.51,314.97,315.06,3312.0,315.38,315.51,314.97,315.06,3312.0
2023-01-12 11:25:00,314.94,315.16,314.36,315.16,5049.0,314.94,315.16,314.36,315.16,5049.0
2023-01-12 11:30:00,315.01,315.19,314.88,315.11,936.0,315.01,315.19,314.88,315.11,936.0
2023-01-12 11:35:00,315.24,315.78,315.24,315.64,1295.0,315.24,315.78,315.24,315.64,1295.0
2023-01-12 11:40:00,315.74,316.37,315.69,316.26,11806.0,315.74,316.37,315.69,316.26,11806.0
2023-01-12 11:45:00,316.39,316.39,315.54,315.56,6584.0,316.39,316.39,315.54,315.56,6584.0
2023-01-12 11:50:00,315.48,315.72,315.39,315.67,3134.0,315.48,315.72,315.39,315.67,3134.0
2023-01-12 11:55:00,316.0,316.49,315.91,316.25,13988.0,316.0,316.49,315.91,316.25,13988.0
2023-01-12 12:00:00,316.15,316.2,315.48,315.7,3181.0,316.15,316.2,315.48,315.7,3181.0
2023-01-12 12:05:00,315.94,316.11,315.81,315.96,3975.0,315.94,316.11,315.81,315.96,3975.0
2023-01-12 12:10:00,316.03,316.22,315.7,315.75,3897.0,316.03,316.22,315.7,315.75,3897.0
2023-01-12 12:15:00,315.8,315.94,315.67,315.85,2358.0,315.8,315.94,315.67,315.85,2358.0
2023-01-12 12:20:00,315.85,315.86,315.64,315.71,1317.0,315.85,315.86,315.64,315.71,1317.0
2023-01-12 12:25:00,315.73,316.19,315.71,316.19,1267.0,315.73,316.19,315.71,316.19,1267.0
2023-01-12 12:30:00,316.47,318.4,316.47,318.11,5319.0,316.47,318.4,316.47,318.11,5319.0
2023-01-12 12:35:00,318.21,318.66,318.1,318.52,1901.0,318.21,318.66,318.1,318.52,1901.0
2023-01-12 12:40:00,318.44,318.44,317.99,318.19,2200.0,318.44,318.44,317.99,318.19,2200.0
2023-01-12 12:45:00,318.34,319.1,318.34,318.99,5153.0,318.34,319.1,318.34,318.99,5153.0
2023-01-12 12:50:00,319.14,319.56,319.14,319.27,2705.0,319.14,319.56,319.14,319.27,2705.0
2023-01-12 12:55:00,319.55,319.82,319.44,319.72,3056.0,319.55,319.82,319.44,319.72,3056.0
2023-01-12 13:00:00,319.89,320.27,319.88,320.13,4500.0,319.89,320.27,319.88,320.13,4500.0
2023-01-12 13:05:00,320.19,320.88,319.89,320.69,3157.0,320.19,320.88,319.89,320.69,3157.0
2023-01-12 13:10:00,320.86,321.04,320.36,321.0,3700.0,320.86,321.04,320.36,321.0,3700.0
2023-01-12 13:15:00,321.0,321.84,320.99,321.72,4138.0,321.0,321.84,320.99,321.72,4138.0
2023-01-12 13:20:00,321.63,321.63,320.88,320.89,5230.0,321.63,321.63,320.88,320.89,5230.0
2023-01-12 13:25:00,320.89,321.06,319.57,319.57,5849.0,320.89,321.06,319.57,319.57,5849.0
2023-01-12 13:30:00,319.46,319.5,318.54,318.75,6792.0,319.46,319.5,318.54,318.75,6792.0
2023-01-12 13:35:00,318.77,320.18,318.76,320.18,3069.0,318.77,320.18,318.76,320.18,3069.0
2023-01-12 13:40:00,320.33,320.73,320.18,320.72,3398.0,320.33,320.73,320.18,320.72,3398.0
2023-01-12 13:45:00,320.71,321.2,320.55,321.09,3727.0,320.71,321.2,320.55,321.09,3727.0
2023-01-12 13:50:00,321.08,321.25,321.05,321.12,5160.0,321.08,321.25,321.05,321.12,5160.0
2023-01-12 13:55:00,321.2,321.65,321.2,321.58,3946.0,321.2,321.65,321.2,321.58,3946.0
2023-01-12 14:00:00,321.78,322.0,321.49,321.61,4798.0,321.78,322.0,321.49,321.61,4798.0
2023-01-12 14:05:00,321.76,323.25,321.71,323.11,4894.0,321.76,323.25,321.71,323.11,4894.0
2023-01-12 14:10:00,323.31,323.35,322.65,323.05,6234.0,323.31,323.35,322.65,323.05,6234.0
2023-01-12 14:15:00,322.94,323.05,322.54,322.54,1200.0,322.94,323.05,322.54,322.54,1200.0
2023-01-12 14:20:00,322.75,323.01,322.53,323.0,5257.0,322.75,323.01,322.53,323.0,5257.0
2023-01-12 14:25:00,322.98,323.16,322.87,323.01,5080.0,322.98,323.16,322.87,323.01,5080.0
2023-01-12 14:30:00,322.88,323.19,322.37,323.19,5459.0,322.88,323.19,322.37,323.19,5459.0
2023-01-12 14:35:00,323.19,323.63,323.03,323.41,4536.0,323.19,323.63,323.03,323.41,4536.0
2023-01-12 14:40:00,323.57,323.95,323.04,323.28,3707.0,323.57,323.95,323.04,323.28,3707.0
2023-01-12 14:45:00,323.36,323.47,322.89,322.89,4627.0,323.36,323.47,322.89,322.89,4627.0
2023-01-12 14:50:00,322.56,322.61,321.51,321.99,6570.0,322.56,322.61,321.51,321.99,6570.0
2023-01-12 14:55:00,321.77,321.79,321.4,321.65,2730.0,321.77,321.79,321.4,321.65,2730.0
2023-01-12 15:00:00,321.96,322.23,321.85,321.93,1957.0,321.96,322.23,321.85,321.93,1957.0
2023-01-12 15:05:00,321.94,321.96,321.21,321.21,2100.0,321.94,321.96,321.21,321.21,2100.0
2023-01-12 15:10:00,321.32,321.33,320.31,320.8,3778.0,321.32,321.33,320.31,320.8,3778.0
2023-01-12 15:15:00,320.69,321.38,320.69,320.83,4850.0,320.69,321.38,320.69,320.83,4850.0
2023-01-12 15:20:00,320.81,321.01,320.45,320.82,4263.0,320.81,321.01,320.45,320.82,4263.0
2023-01-12 15:25:00,320.68,321.0,320.36,320.42,7371.0,320.68,321.0,320.36,320.42,7371.0
2023-01-12 15:30:00,320.49,321.03,320.41,320.6,6299.0,320.49,321.03,320.41,320.6,6299.0
2023-01-12 15:35:00,320.4,320.4,318.62,319.14,8873.0,320.4,320.4,318.62,319.14,8873.0
2023-01-12 15:40:00,319.21,319.66,319.11,319.39,10076.0,319.21,319.66,319.11,319.39,10076.0
2023-01-12 15:45:00,319.25,319.58,319.17,319.2,8751.0,319.25,319.58,319.17,319.2,8751.0
2023-01-12 15:50:00,319.29,319.85,318.78,319.18,24551.0,319.29,319.85,318.78,319.18,24551.0
2023-01-12 15:55:00,319.27,320.3,319.26,319.45,44973.0,319.27,320.3,319.26,319.45,44973.0
2023-01-13 09:30:00,313.82,314.88,311.09,314.03,27634.0,313.82,314.88,311.09,314.03,27634.0
2023-01-13 09:35:00,314.03,314.52,312.02,313.86,30056.0,314.03,314.52,312.02,313.86,30056.0
2023-01-13 09:40:00,314.37,315.38,313.58,314.6,9178.0,314.37,315.38,313.58,314.6,9178.0
2023-01-13 09:45:00,314.12,315.75,313.56,313.94,6845.0,314.12,315.75,313.56,313.94,6845.0
2023-01-13 09:50:00,314.79,316.54,314.79,316.0,4924.0,314.79,316.54,314.79,316.0,4924.0
2023-01-13 09:55:00,315.77,316.12,315.12,315.39,14099.0,315.77,316.12,315.12,315.39,14099.0
2023-01-13 10:00:00,314.68,317.18,314.68,316.83,5335.0,314.68,317.18,314.68,316.83,5335.0
2023-01-13 10:05:00,317.44,318.31,317.24,317.65,22314.0,317.44,318.31,317.24,317.65,22314.0
2023-01-13 10:10:00,317.84,318.05,317.39,318.0,2458.0,317.84,318.05,317.39,318.0,2458.0
2023-01-13 10:15:00,318.38,319.0,316.91,316.91,12508.0,318.38,319.0,316.91,316.91,12508.0
2023-01-13 10:20:00,317.08,317.31,315.87,317.05,10908.0,317.08,317.31,315.87,317.05,10908.0
2023-01-13 10:25:00,316.9,316.9,315.64,316.89,5826.0,316.9,316.9,315.64,316.89,5826.0
2023-01-13 10:30:00,317.04,317.04,316.12,316.25,47819.0,317.04,317.04,316.12,316.25,47819.0
2023-01-13 10:35:00,316.56,317.25,315.85,315.86,7143.0,316.56,317.25,315.85,315.86,7143.0
2023-01-13 10:40:00,315.89,316.21,315.89,316.15,2736.0,315.89,316.21,315.89,316.15,2736.0
2023-01-13 10:45:00,315.83,317.04,315.83,316.99,4029.0,315.83,317.04,315.83,316.99,4029.0
2023-01-13 10:50:00,316.74,316.74,315.96,316.17,1350.0,316.74,316.74,315.96,316.17,1350.0
2023-01-13 10:55:00,316.34,316.61,316.05,316.57,1400.0,316.34,316.61,316.05,316.57,1400.0
2023-01-13 11:00:00,316.72,316.72,316.62,316.62,200.0,316.72,316.72,316.62,316.62,200.0
2023-01-13 11:05:00,316.09,317.14,316.09,316.99,2882.0,316.09,317.14,316.09,316.99,2882.0
2023-01-13 11:10:00,316.76,316.76,315.87,315.99,2675.0,316.76,316.76,315.87,315.99,2675.0
2023-01-13 11:15:00,315.98,315.98,315.44,315.44,1150.0,315.98,315.98,315.44,315.44,1150.0
2023-01-13 11:20:00,315.82,317.12,315.82,317.12,2510.0,315.82,317.12,315.82,317.12,2510.0
2023-01-13 11:25:00,317.17,317.36,315.73,315.97,3633.0,317.17,317.36,315.73,315.97,3633.0
2023-01-13 11:30:00,315.85,315.95,314.75,315.11,6047.0,315.85,315.95,314.75,315.11,6047.0
2023-01-13 11:35:00,315.18,316.12,315.15,315.76,8428.0,315.18,316.12,315.15,315.76,8428.0
2023-01-13 11:40:00,316.36,317.16,316.36,317.16,1480.0,316.36,317.16,316.36,317.16,1480.0
2023-01-13 11:45:00,317.09,317.09,316.6,316.9,1008.0,317.09,317.09,316.6,316.9,1008.0
2023-01-13 11:50:00,317.12,317.19,316.27,316.27,2121.0,317.12,317.19,316.27,316.27,2121.0
2023-01-13 11:55:00,316.3,316.65,316.02,316.65,1752.0,316.3,316.65,316.02,316.65,1752.0
2023-01-13 12:00:00,317.03,317.09,317.0,317.09,700.0,317.03,317.09,317.0,317.09,700.0
2023-01-13 12:05:00,316.88,316.88,316.37,316.37,1653.0,316.88,316.88,316.37,316.37,1653.0
2023-01-13 12:10:00,316.19,316.53,316.19,316.23,1369.0,316.19,316.53,316.19,316.23,1369.0
2023-01-13 12:15:00,316.34,316.49,316.15,316.49,1200.0,316.34,316.49,316.15,316.49,1200.0
2023-01-13 12:20:00,316.61,317.2,316.34,316.35,12200.0,316.61,317.2,316.34,316.35,12200.0
2023-01-13 12:25:00,316.65,317.0,316.58,317.0,2840.0,316.65,317.0,316.58,317.0,2840.0
2023-01-13 12:30:00,316.71,316.88,316.42,316.56,4265.0,316.71,316.88,316.42,316.56,4265.0
2023-01-13 12:35:00,316.35,316.51,316.1,316.1,1614.0,316.35,316.51,316.1,316.1,1614.0
2023-01-13 12:40:00,315.96,315.96,315.31,315.38,800.0,315.96,315.96,315.31,315.38,800.0
2023-01-13 12:45:00,315.83,315.84,315.59,315.67,679.0,315.83,315.84,315.59,315.67,679.0
2023-01-13 12:50:00,315.65,315.82,315.49,315.49,1248.0,315.65,315.82,315.49,315.49,1248.0
2023-01-13 12:55:00,315.55,315.97,315.18,315.18,2230.0,315.55,315.97,315.18,315.18,2230.0
2023-01-13 13:00:00,315.57,315.69,315.24,315.24,3006.0,315.57,315.69,315.24,315.24,3006.0
2023-01-13 13:05:00,315.21,315.23,314.77,314.84,2832.0,315.21,315.23,314.77,314.84,2832.0
2023-01-13 13:10:00,314.84,314.95,314.38,314.38,2510.0,314.84,314.95,314.38,314.38,2510.0
2023-01-13 13:15:00,314.52,314.52,313.7,313.7,3632.0,314.52,314.52,313.7,313.7,3632.0
2023-01-13 13:20:00,313.54,313.76,313.02,313.05,14114.0,313.54,313.76,313.02,313.05,14114.0
2023-01-13 13:25:00,313.02,313.02,312.32,312.83,10916.0,313.02,313.02,312.32,312.83,10916.0
2023-01-13 13:30:00,312.84,313.25,312.66,313.25,4027.0,312.84,313.25,312.66,313.25,4027.0
2023-01-13 13:35:00,312.8,312.8,312.1,312.1,1350.0,312.8,312.8,312.1,312.1,1350.0
2023-01-13 13:40:00,312.16,312.39,312.02,312.03,2199.0,312.16,312.39,312.02,312.03,2199.0
2023-01-13 13:45:00,312.03,312.03,311.46,311.59,2058.0,312.03,312.03,311.46,311.59,2058.0
2023-01-13 13:50:00,311.12,311.34,310.74,311.26,3197.0,311.12,311.34,310.74,311.26,3197.0
2023-01-13 13:55:00,311.18,311.18,310.8,310.84,910.0,311.18,311.18,310.8,310.84,910.0
2023-01-13 14:00:00,310.79,311.39,310.63,310.73,2105.0,310.79,311.39,310.63,310.73,2105.0
2023-01-13 14:05:00,310.79,310.86,310.46,310.71,4920.0,310.79,310.86,310.46,310.71,4920.0
2023-01-13 14:10:00,310.63,310.78,310.25,310.31,4506.0,310.63,310.78,310.25,310.31,4506.0
2023-01-13 14:15:00,310.35,310.63,310.31,310.45,5500.0,310.35,310.63,310.31,310.45,5500.0
2023-01-13 14:20:00,310.38,310.41,309.8,310.29,7292.0,310.38,310.41,309.8,310.29,7292.0
2023-01-13 14:25:00,310.12,310.32,310.02,310.16,1403.0,310.12,310.32,310.02,310.16,1403.0
2023-01-13 14:30:00,310.2,310.2,309.31,309.31,1100.0,310.2,310.2,309.31,309.31,1100.0
2023-01-13 14:35:00,309.33,309.44,309.14,309.19,2747.0,309.33,309.44,309.14,309.19,2747.0
2023-01-13 14:40:00,309.1,309.43,308.88,309.32,5050.0,309.1,309.43,308.88,309.32,5050.0
2023-01-13 14:45:00,309.29,309.8,309.28,309.8,1008.0,309.29,309.8,309.28,309.8,1008.0
2023-01-13 14:50:00,309.78,309.78,309.05,309.05,2606.0,309.78,309.78,309.05,309.05,2606.0
2023-01-13 14:55:00,309.05,309.19,309.0,309.08,2700.0,309.05,309.19,309.0,309.08,2700.0
2023-01-13 15:00:00,309.1,310.46,309.05,310.43,6677.0,309.1,310.46,309.05,310.43,6677.0
2023-01-13 15:05:00,310.43,310.54,309.51,309.77,2996.0,310.43,310.54,309.51,309.77,2996.0
2023-01-13 15:10:00,309.93,310.73,309.8,310.63,13239.0,309.93,310.73,309.8,310.63,13239.0
2023-01-13 15:15:00,310.62,310.83,310.46,310.75,2611.0,310.62,310.83,310.46,310.75,2611.0
2023-01-13 15:20:00,310.67,310.84,310.65,310.8,2579.0,310.67,310.84,310.65,310.8,2579.0
2023-01-13 15:25:00,310.72,310.84,310.56,310.73,2380.0,310.72,310.84,310.56,310.73,2380.0
2023-01-13 15:30:00,310.65,310.65,309.95,310.31,6821.0,310.65,310.65,309.95,310.31,6821.0
2023-01-13 15:35:00,310.24,311.1,310.17,311.1,5001.0,310.24,311.1,310.17,311.1,5001.0
2023-01-13 15:40:00,311.08,311.13,310.64,310.71,5014.0,311.08,311.13,310.64,310.71,5014.0
2023-01-13 15:45:00,310.71,310.83,310.44,310.44,9047.0,310.71,310.83,310.44,310.44,9047.0
2023-01-13 15:50:00,310.61,311.42,310.58,310.87,21438.0,310.61,311.42,310.58,310.87,21438.0
2023-01-13 15:55:00,310.81,311.01,310.3,310.58,43192.0,310.81,311.01,310.3,310.58,43192.0
2023-01-17 09:30:00,306.89,308.31,305.95,307.01,8208.0,306.89,308.31,305.95,307.01,8208.0
2023-01-17 09:35:00,307.34,307.34,305.9,306.69,3730.0,307.34,307.34,305.9,306.69,3730.0
2023-01-17 09:40:00,306.36,306.91,306.36,306.76,600.0,306.36,306.91,306.36,306.76,600.0
2023-01-17 09:45:00,307.44,308.84,307.2,308.38,2675.0,307.44,308.84,307.2,308.38,2675.0
2023-01-17 09:50:00,308.28,309.65,308.01,309.19,2145.0,308.28,309.65,308.01,309.19,2145.0
2023-01-17 09:55:00,309.81,310.1,307.03,307.03,3333.0,309.81,310.1,307.03,307.03,3333.0
2023-01-17 10:00:00,308.17,310.38,307.88,310.38,4648.0,308.17,310.38,307.88,310.38,4648.0
2023-01-17 10:05:00,309.49,310.07,308.01,308.01,3597.0,309.49,310.07,308.01,308.01,3597.0
2023-01-17 10:10:00,308.37,309.38,307.96,307.97,3016.0,308.37,309.38,307.96,307.97,3016.0
2023-01-17 10:15:00,308.0,308.8,307.75,308.8,2076.0,308.0,308.8,307.75,308.8,2076.0
2023-01-17 10:20:00,309.37,310.28,309.15,310.11,3100.0,309.37,310.28,309.15,310.11,3100.0
2023-01-17 10:25:00,309.86,310.65,309.25,309.25,6787.0,309.86,310.65,309.25,309.25,6787.0
2023-01-17 10:30:00,309.63,309.87,308.33,309.46,2612.0,309.63,309.87,308.33,309.46,2612.0
2023-01-17 10:35:00,309.42,309.42,308.98,308.98,250.0,309.42,309.42,308.98,308.98,250.0
2023-01-17 10:40:00,309.15,309.37,307.96,309.0,2152.0,309.15,309.37,307.96,309.0,2152.0
2023-01-17 10:45:00,308.73,309.52,308.7,308.99,2917.0,308.73,309.52,308.7,308.99,2917.0
2023-01-17 10:50:00,309.47,309.48,308.67,309.15,1312.0,309.47,309.48,308.67,309.15,1312.0
2023-01-17 10:55:00,308.74,309.12,308.5,309.12,1500.0,308.74,309.12,308.5,309.12,1500.0
2023-01-17 11:00:00,309.04,309.04,308.35,308.89,1909.0,309.04,309.04,308.35,308.89,1909.0
2023-01-17 11:05:00,308.73,308.73,308.54,308.54,300.0,308.73,308.73,308.54,308.54,300.0
2023-01-17 11:10:00,308.36,308.36,307.78,308.01,679.0,308.36,308.36,307.78,308.01,679.0
2023-01-17 11:15:00,308.01,308.56,307.95,308.56,1623.0,308.01,308.56,307.95,308.56,1623.0
2023-01-17 11:20:00,308.35,308.46,308.07,308.35,1100.0,308.35,308.46,308.07,308.35,1100.0
2023-01-17 11:25:00,308.24,308.97,308.23,308.74,2047.0,308.24,308.97,308.23,308.74,2047.0
2023-01-17 11:30:00,308.97,309.28,308.85,308.99,1801.0,308.97,309.28,308.85,308.99,1801.0
2023-01-17 11:35:00,308.85,309.09,308.5,309.0,1313.0,308.85,309.09,308.5,309.0,1313.0
2023-01-17 11:40:00,309.0,309.03,308.95,308.99,833.0,309.0,309.03,308.95,308.99,833.0
2023-01-17 11:45:00,309.08,309.26,308.46,308.46,1825.0,309.08,309.26,308.46,308.46,1825.0
2023-01-17 11:50:00,309.03,309.35,308.96,308.97,8139.0,309.03,309.35,308.96,308.97,8139.0
2023-01-17 11:55:00,308.97,309.51,308.92,309.29,3401.0,308.97,309.51,308.92,309.29,3401.0
2023-01-17 12:00:00,309.1,310.02,309.05,309.82,1900.0,309.1,310.02,309.05,309.82,1900.0
2023-01-17 12:05:00,309.57,309.57,308.69,308.69,900.0,309.57,309.57,308.69,308.69,900.0
2023-01-17 12:10:00,308.87,308.87,308.56,308.72,900.0,308.87,308.87,308.56,308.72,900.0
2023-01-17 12:15:00,308.72,308.72,308.72,308.72,0.0,308.72,308.72,308.72,308.72,0.0
2023-01-17 12:20:00,308.35,308.65,308.35,308.56,610.0,308.35,308.65,308.35,308.56,610.0
2023-01-17 12:25:00,308.55,308.65,308.55,308.59,566.0,308.55,308.65,308.55,308.59,566.0
2023-01-17 12:30:00,308.71,309.72,308.7,309.72,900.0,308.71,309.72,308.7,309.72,900.0
2023-01-17 12:35:00,309.75,310.02,309.73,310.02,2100.0,309.75,310.02,309.73,310.02,2100.0
2023-01-17 12:40:00,309.67,310.09,309.66,309.96,2018.0,309.67,310.09,309.66,309.96,2018.0
2023-01-17 12:45:00,310.22,310.36,309.96,310.36,866.0,310.22,310.36,309.96,310.36,866.0
2023-01-17 12:50:00,310.36,310.63,310.36,310.46,1300.0,310.36,310.63,310.36,310.46,1300.0
2023-01-17 12:55:00,310.46,310.46,310.29,310.46,966.0,310.46,310.46,310.29,310.46,966.0
2023-01-17 13:00:00,310.63,310.91,309.96,310.18,5752.0,310.63,310.91,309.96,310.18,5752.0
2023-01-17 13:05:00,310.19,310.19,309.9,309.9,200.0,310.19,310.19,309.9,309.9,200.0
2023-01-17 13:10:00,310.34,310.59,310.04,310.29,700.0,310.34,310.59,310.04,310.29,700.0
2023-01-17 13:15:00,310.27,310.5,310.02,310.02,3036.0,310.27,310.5,310.02,310.02,3036.0
2023-01-17 13:20:00,309.83,309.96,309.63,309.63,600.0,309.83,309.96,309.63,309.63,600.0
2023-01-17 13:25:00,309.75,310.36,309.75,310.19,3560.0,309.75,310.36,309.75,310.19,3560.0
2023-01-17 13:30:00,310.22,310.39,310.18,310.39,1860.0,310.22,310.39,310.18,310.39,1860.0
2023-01-17 13:35:00,309.96,310.97,309.9,310.8,1420.0,309.96,310.97,309.9,310.8,1420.0
2023-01-17 13:40:00,311.02,311.44,310.94,311.44,3271.0,311.02,311.44,310.94,311.44,3271.0
2023-01-17 13:45:00,311.29,311.35,310.93,311.35,512.0,311.29,311.35,310.93,311.35,512.0
2023-01-17 13:50:00,311.1,311.17,311.0,311.0,1664.0,311.1,311.17,311.0,311.0,1664.0
2023-01-17 13:55:00,311.1,311.51,311.09,311.51,800.0,311.1,311.51,311.09,311.51,800.0
2023-01-17 14:00:00,311.32,311.41,311.11,311.11,400.0,311.32,311.41,311.11,311.11,400.0
2023-01-17 14:05:00,310.93,310.94,310.93,310.94,200.0,310.93,310.94,310.93,310.94,200.0
2023-01-17 14:10:00,310.78,310.87,310.19,310.24,1400.0,310.78,310.87,310.19,310.24,1400.0
2023-01-17 14:15:00,309.94,310.34,309.59,310.34,1800.0,309.94,310.34,309.59,310.34,1800.0
2023-01-17 14:20:00,310.01,310.14,309.85,309.85,339.0,310.01,310.14,309.85,309.85,339.0
2023-01-17 14:25:00,310.33,310.59,310.03,310.37,800.0,310.33,310.59,310.03,310.37,800.0
2023-01-17 14:30:00,310.52,310.74,310.4,310.74,500.0,310.52,310.74,310.4,310.74,500.0
2023-01-17 14:35:00,311.18,311.52,311.18,311.37,2100.0,311.18,311.52,311.18,311.37,2100.0
2023-01-17 14:40:00,311.44,311.45,310.86,310.86,1700.0,311.44,311.45,310.86,310.86,1700.0
2023-01-17 14:45:00,310.43,310.49,310.38,310.49,577.0,310.43,310.49,310.38,310.49,577.0
2023-01-17 14:50:00,310.38,310.65,310.35,310.46,1245.0,310.38,310.65,310.35,310.46,1245.0
2023-01-17 14:55:00,310.41,310.41,310.05,310.17,3615.0,310.41,310.41,310.05,310.17,3615.0
2023-01-17 15:00:00,310.27,311.11,310.27,311.03,2000.0,310.27,311.11,310.27,311.03,2000.0
2023-01-17 15:05:00,310.94,311.01,310.66,310.74,2736.0,310.94,311.01,310.66,310.74,2736.0
2023-01-17 15:10:00,310.52,310.57,309.22,309.61,3050.0,310.52,310.57,309.22,309.61,3050.0
2023-01-17 15:15:00,309.5,310.03,309.23,309.96,2409.0,309.5,310.03,309.23,309.96,2409.0
2023-01-17 15:20:00,309.9,309.97,309.71,309.97,2261.0,309.9,309.97,309.71,309.97,2261.0
2023-01-17 15:25:00,310.0,310.36,309.55,309.61,1600.0,310.0,310.36,309.55,309.61,1600.0
2023-01-17 15:30:00,309.38,309.75,308.87,308.9,7032.0,309.38,309.75,308.87,308.9,7032.0
2023-01-17 15:35:00,308.88,309.27,308.88,309.15,5011.0,308.88,309.27,308.88,309.15,5011.0
2023-01-17 15:40:00,309.14,309.78,309.14,309.4,8291.0,309.14,309.78,309.14,309.4,8291.0
2023-01-17 15:45:00,309.08,309.08,308.25,308.25,3905.0,309.08,309.08,308.25,308.25,3905.0
2023-01-17 15:50:00,307.59,308.23,307.59,308.06,20994.0,307.59,308.23,307.59,308.06,20994.0
2023-01-17 15:55:00,308.08,309.25,307.95,309.25,48267.0,308.08,309.25,307.95,309.25,48267.0
2023-01-18 09:30:00,310.89,313.55,310.43,310.84,7767.0,310.89,313.55,310.43,310.84,7767.0
2023-01-18 09:35:00,309.17,310.47,309.17,310.47,1500.0,309.17,310.47,309.17,310.47,1500.0
2023-01-18 09:40:00,311.48,311.68,309.61,310.46,4326.0,311.48,311.68,309.61,310.46,4326.0
2023-01-18 09:45:00,310.33,310.34,309.56,309.56,700.0,310.33,310.34,309.56,309.56,700.0
2023-01-18 09:50:00,309.81,310.95,309.81,310.86,2350.0,309.81,310.95,309.81,310.86,2350.0
2023-01-18 09:55:00,309.97,310.99,309.74,310.65,2631.0,309.97,310.99,309.74,310.65,2631.0
2023-01-18 10:00:00,309.63,311.38,309.38,309.79,6745.0,309.63,311.38,309.38,309.79,6745.0
2023-01-18 10:05:00,309.62,310.4,309.62,309.85,7532.0,309.62,310.4,309.62,309.85,7532.0
2023-01-18 10:10:00,309.03,309.03,308.25,308.34,3889.0,309.03,309.03,308.25,308.34,3889.0
2023-01-18 10:15:00,309.09,309.31,308.0,308.0,2556.0,309.09,309.31,308.0,308.0,2556.0
2023-01-18 10:20:00,308.54,308.97,307.99,308.97,900.0,308.54,308.97,307.99,308.97,900.0
2023-01-18 10:25:00,309.07,309.71,309.07,309.12,2528.0,309.07,309.71,309.07,309.12,2528.0
2023-01-18 10:30:00,309.04,309.04,308.28,308.94,4101.0,309.04,309.04,308.28,308.94,4101.0
2023-01-18 10:35:00,308.51,308.54,306.87,307.03,2354.0,308.51,308.54,306.87,307.03,2354.0
2023-01-18 10:40:00,307.04,307.21,305.68,305.68,1082.0,307.04,307.21,305.68,305.68,1082.0
2023-01-18 10:45:00,306.04,306.93,305.77,305.9,4004.0,306.04,306.93,305.77,305.9,4004.0
2023-01-18 10:50:00,305.78,305.79,304.81,304.81,2405.0,305.78,305.79,304.81,304.81,2405.0
2023-01-18 10:55:00,304.82,304.82,304.16,304.16,5483.0,304.82,304.82,304.16,304.16,5483.0
2023-01-18 11:00:00,303.8,304.52,303.45,303.98,2730.0,303.8,304.52,303.45,303.98,2730.0
2023-01-18 11:05:00,303.76,303.76,302.28,302.65,5408.0,303.76,303.76,302.28,302.65,5408.0
2023-01-18 11:10:00,302.22,302.43,301.78,302.41,3249.0,302.22,302.43,301.78,302.41,3249.0
2023-01-18 11:15:00,302.48,302.48,301.04,301.05,1654.0,302.48,302.48,301.04,301.05,1654.0
2023-01-18 11:20:00,301.22,301.52,299.97,300.14,19083.0,301.22,301.52,299.97,300.14,19083.0
2023-01-18 11:25:00,300.19,301.96,299.83,301.96,6869.0,300.19,301.96,299.83,301.96,6869.0
2023-01-18 11:30:00,301.58,301.91,301.27,301.49,6173.0,301.58,301.91,301.27,301.49,6173.0
2023-01-18 11:35:00,301.76,301.9,301.36,301.38,4773.0,301.76,301.9,301.36,301.38,4773.0
2023-01-18 11:40:00,301.45,302.38,301.45,301.92,4640.0,301.45,302.38,301.45,301.92,4640.0
2023-01-18 11:45:00,302.0,302.56,301.99,302.56,1844.0,302.0,302.56,301.99,302.56,1844.0
2023-01-18 11:50:00,302.45,302.45,300.96,300.96,3189.0,302.45,302.45,300.96,300.96,3189.0
2023-01-18 11:55:00,300.86,301.27,300.75,301.12,3399.0,300.86,301.27,300.75,301.12,3399.0
2023-01-18 12:00:00,301.31,301.31,300.79,300.95,2900.0,301.31,301.31,300.79,300.95,2900.0
2023-01-18 12:05:00,301.09,301.81,300.85,301.26,3973.0,301.09,301.81,300.85,301.26,3973.0
2023-01-18 12:10:00,301.61,302.17,301.58,302.17,949.0,301.61,302.17,301.58,302.17,949.0
2023-01-18 12:15:00,301.68,301.73,301.05,301.06,1023.0,301.68,301.73,301.05,301.06,1023.0
2023-01-18 12:20:00,301.28,301.65,300.97,300.99,11265.0,301.28,301.65,300.97,300.99,11265.0
2023-01-18 12:25:00,300.85,300.98,300.66,300.67,1500.0,300.85,300.98,300.66,300.67,1500.0
2023-01-18 12:30:00,300.78,301.25,300.65,300.85,8300.0,300.78,301.25,300.65,300.85,8300.0
2023-01-18 12:35:00,301.05,301.55,301.0,301.2,2200.0,301.05,301.55,301.0,301.2,2200.0
2023-01-18 12:40:00,301.33,301.33,301.0,301.32,500.0,301.33,301.33,301.0,301.32,500.0
2023-01-18 12:45:00,301.56,301.65,301.15,301.65,1060.0,301.56,301.65,301.15,301.65,1060.0
2023-01-18 12:50:00,301.79,302.16,301.73,301.95,1400.0,301.79,302.16,301.73,301.95,1400.0
2023-01-18 12:55:00,301.91,302.77,301.84,302.19,4436.0,301.91,302.77,301.84,302.19,4436.0
2023-01-18 13:00:00,302.19,302.35,301.91,301.99,900.0,302.19,302.35,301.91,301.99,900.0
2023-01-18 13:05:00,302.0,302.08,300.66,300.79,5155.0,302.0,302.08,300.66,300.79,5155.0
2023-01-18 13:10:00,301.14,301.31,301.1,301.31,872.0,301.14,301.31,301.1,301.31,872.0
2023-01-18 13:15:00,301.38,301.86,301.0,301.82,4231.0,301.38,301.86,301.0,301.82,4231.0
2023-01-18 13:20:00,301.86,302.51,301.56,302.4,2389.0,301.86,302.51,301.56,302.4,2389.0
2023-01-18 13:25:00,302.29,303.86,302.29,303.74,1137.0,302.29,303.86,302.29,303.74,1137.0
2023-01-18 13:30:00,303.61,303.81,302.97,303.06,3438.0,303.61,303.81,302.97,303.06,3438.0
2023-01-18 13:35:00,303.12,303.82,303.04,303.42,1500.0,303.12,303.82,303.04,303.42,1500.0
2023-01-18 13:40:00,303.61,304.19,303.61,304.11,2050.0,303.61,304.19,303.61,304.11,2050.0
2023-01-18 13:45:00,304.62,304.62,303.98,303.98,621.0,304.62,304.62,303.98,303.98,621.0
2023-01-18 13:50:00,304.05,304.11,304.02,304.05,1271.0,304.05,304.11,304.02,304.05,1271.0
2023-01-18 13:55:00,303.91,303.91,302.71,302.81,3809.0,303.91,303.91,302.71,302.81,3809.0
2023-01-18 14:00:00,302.6,302.65,302.17,302.65,1201.0,302.6,302.65,302.17,302.65,1201.0
2023-01-18 14:05:00,302.32,302.32,301.59,301.96,2033.0,302.32,302.32,301.59,301.96,2033.0
2023-01-18 14:10:00,301.94,301.96,301.1,301.31,2782.0,301.94,301.96,301.1,301.31,2782.0
2023-01-18 14:15:00,301.09,301.21,300.78,300.93,2169.0,301.09,301.21,300.78,300.93,2169.0
2023-01-18 14:20:00,301.07,301.29,300.57,301.22,8746.0,301.07,301.29,300.57,301.22,8746.0
2023-01-18 14:25:00,301.4,302.08,301.16,302.08,2499.0,301.4,302.08,301.16,302.08,2499.0
2023-01-18 14:30:00,302.11,302.34,301.35,301.35,6669.0,302.11,302.34,301.35,301.35,6669.0
2023-01-18 14:35:00,301.25,301.25,300.53,300.62,2900.0,301.25,301.25,300.53,300.62,2900.0
2023-01-18 14:40:00,300.58,300.76,299.72,300.1,10752.0,300.58,300.76,299.72,300.1,10752.0
2023-01-18 14:45:00,300.28,300.28,299.81,300.2,4372.0,300.28,300.28,299.81,300.2,4372.0
2023-01-18 14:50:00,300.05,300.2,299.79,300.08,9092.0,300.05,300.2,299.79,300.08,9092.0
2023-01-18 14:55:00,299.94,300.08,298.96,298.99,8932.0,299.94,300.08,298.96,298.99,8932.0
2023-01-18 15:00:00,298.98,299.35,298.6,298.61,7409.0,298.98,299.35,298.6,298.61,7409.0
2023-01-18 15:05:00,298.77,299.7,298.6,299.61,6058.0,298.77,299.7,298.6,299.61,6058.0
2023-01-18 15:10:00,299.62,300.4,299.33,299.5,7363.0,299.62,300.4,299.33,299.5,7363.0
2023-01-18 15:15:00,299.41,299.65,298.69,299.65,8593.0,299.41,299.65,298.69,299.65,8593.0
2023-01-18 15:20:00,299.54,299.67,299.14,299.35,10192.0,299.54,299.67,299.14,299.35,10192.0
2023-01-18 15:25:00,299.35,300.51,299.35,300.07,5631.0,299.35,300.51,299.35,300.07,5631.0
2023-01-18 15:30:00,299.88,301.08,299.88,300.68,10691.0,299.88,301.08,299.88,300.68,10691.0
2023-01-18 15:35:00,300.66,301.54,300.55,301.54,4706.0,300.66,301.54,300.55,301.54,4706.0
2023-01-18 15:40:00,301.63,301.74,300.56,300.71,14941.0,301.63,301.74,300.56,300.71,14941.0
2023-01-18 15:45:00,300.68,301.98,300.49,301.71,14853.0,300.68,301.98,300.49,301.71,14853.0
2023-01-18 15:50:00,301.71,302.53,301.32,301.32,26391.0,301.71,302.53,301.32,301.32,26391.0
2023-01-18 15:55:00,301.2,301.39,300.32,300.33,38476.0,301.2,301.39,300.32,300.33,38476.0
2023-01-19 09:30:00,295.75,297.19,294.64,297.17,4755.0,295.75,297.19,294.64,297.17,4755.0
2023-01-19 09:35:00,296.39,296.84,295.1,295.66,4408.0,296.39,296.84,295.1,295.66,4408.0
2023-01-19 09:40:00,295.41,297.02,294.13,295.34,9493.0,295.41,297.02,294.13,295.34,9493.0
2023-01-19 09:45:00,294.88,294.99,292.17,292.94,20930.0,294.88,294.99,292.17,292.94,20930.0
2023-01-19 09:50:00,293.65,294.19,292.8,292.82,5216.0,293.65,294.19,292.8,292.82,5216.0
2023-01-19 09:55:00,293.14,294.5,293.09,294.02,2224.0,293.14,294.5,293.09,294.02,2224.0
2023-01-19 10:00:00,293.57,294.63,293.2,293.88,6765.0,293.57,294.63,293.2,293.88,6765.0
2023-01-19 10:05:00,294.17,294.9,293.79,294.36,7195.0,294.17,294.9,293.79,294.36,7195.0
2023-01-19 10:10:00,294.34,294.34,292.39,292.94,4233.0,294.34,294.34,292.39,292.94,4233.0
2023-01-19 10:15:00,292.46,294.08,291.95,292.9,14035.0,292.46,294.08,291.95,292.9,14035.0
2023-01-19 10:20:00,293.1,293.77,291.31,291.49,22016.0,293.1,293.77,291.31,291.49,22016.0
2023-01-19 10:25:00,291.48,292.96,291.24,292.92,11459.0,291.48,292.96,291.24,292.92,11459.0
2023-01-19 10:30:00,292.45,292.82,292.09,292.39,4160.0,292.45,292.82,292.09,292.39,4160.0
2023-01-19 10:35:00,292.59,292.59,291.41,292.51,4133.0,292.59,292.59,291.41,292.51,4133.0
2023-01-19 10:40:00,292.6,293.3,292.55,293.03,7899.0,292.6,293.3,292.55,293.03,7899.0
2023-01-19 10:45:00,292.74,293.21,292.26,292.62,5957.0,292.74,293.21,292.26,292.62,5957.0
2023-01-19 10:50:00,292.5,292.84,292.39,292.48,4934.0,292.5,292.84,292.39,292.48,4934.0
2023-01-19 10:55:00,292.69,292.69,291.4,291.94,4841.0,292.69,292.69,291.4,291.94,4841.0
2023-01-19 11:00:00,292.42,292.94,292.42,292.63,2100.0,292.42,292.94,292.42,292.63,2100.0
2023-01-19 11:05:00,292.31,292.99,292.0,292.98,7120.0,292.31,292.99,292.0,292.98,7120.0
2023-01-19 11:10:00,293.46,293.79,293.02,293.42,1100.0,293.46,293.79,293.02,293.42,1100.0
2023-01-19 11:15:00,292.86,293.26,292.16,292.5,4205.0,292.86,293.26,292.16,292.5,4205.0
2023-01-19 11:20:00,292.27,292.27,291.98,291.98,800.0,292.27,292.27,291.98,291.98,800.0
2023-01-19 11:25:00,292.0,292.0,291.24,291.24,982.0,292.0,292.0,291.24,291.24,982.0
2023-01-19 11:30:00,290.62,290.65,290.0,290.4,4558.0,290.62,290.65,290.0,290.4,4558.0
2023-01-19 11:35:00,290.2,290.81,290.2,290.42,2113.0,290.2,290.81,290.2,290.42,2113.0
2023-01-19 11:40:00,290.3,290.51,290.17,290.25,5181.0,290.3,290.51,290.17,290.25,5181.0
2023-01-19 11:45:00,290.38,290.55,290.2,290.47,12763.0,290.38,290.55,290.2,290.47,12763.0
2023-01-19 11:50:00,290.63,290.68,290.25,290.54,2514.0,290.63,290.68,290.25,290.54,2514.0
2023-01-19 11:55:00,290.76,291.29,290.76,291.25,2000.0,290.76,291.29,290.76,291.25,2000.0
2023-01-19 12:00:00,291.47,292.32,291.47,292.19,3005.0,291.47,292.32,291.47,292.19,3005.0
2023-01-19 12:05:00,292.28,292.59,292.14,292.14,1401.0,292.28,292.59,292.14,292.14,1401.0
2023-01-19 12:10:00,292.63,293.09,292.51,293.09,900.0,292.63,293.09,292.51,293.09,900.0
2023-01-19 12:15:00,293.12,293.55,293.12,293.47,1000.0,293.12,293.55,293.12,293.47,1000.0
2023-01-19 12:20:00,293.45,293.45,293.03,293.12,800.0,293.45,293.45,293.03,293.12,800.0
2023-01-19 12:25:00,293.02,293.64,292.97,293.64,2800.0,293.02,293.64,292.97,293.64,2800.0
2023-01-19 12:30:00,293.72,293.74,293.59,293.6,400.0,293.72,293.74,293.59,293.6,400.0
2023-01-19 12:35:00,293.84,294.12,293.84,293.94,700.0,293.84,294.12,293.84,293.94,700.0
2023-01-19 12:40:00,294.12,294.12,293.96,293.96,300.0,294.12,294.12,293.96,293.96,300.0
2023-01-19 12:45:00,294.16,294.17,293.65,293.87,3313.0,294.16,294.17,293.65,293.87,3313.0
2023-01-19 12:50:00,293.88,293.98,293.73,293.98,900.0,293.88,293.98,293.73,293.98,900.0
2023-01-19 12:55:00,293.89,294.04,293.85,293.96,3801.0,293.89,294.04,293.85,293.96,3801.0
2023-01-19 13:00:00,293.96,293.96,293.59,293.59,1400.0,293.96,293.96,293.59,293.59,1400.0
2023-01-19 13:05:00,293.55,293.97,293.4,293.97,2012.0,293.55,293.97,293.4,293.97,2012.0
2023-01-19 13:10:00,293.73,293.77,293.51,293.73,1300.0,293.73,293.77,293.51,293.73,1300.0
2023-01-19 13:15:00,293.74,293.74,293.3,293.62,2629.0,293.74,293.74,293.3,293.62,2629.0
2023-01-19 13:20:00,293.44,293.63,293.1,293.1,900.0,293.44,293.63,293.1,293.1,900.0
2023-01-19 13:25:00,293.06,293.13,292.85,293.11,2048.0,293.06,293.13,292.85,293.11,2048.0
2023-01-19 13:30:00,293.18,294.36,293.18,294.36,2011.0,293.18,294.36,293.18,294.36,2011.0
2023-01-19 13:35:00,294.39,295.13,294.39,295.13,748.0,294.39,295.13,294.39,295.13,748.0
2023-01-19 13:40:00,295.27,295.4,294.96,294.97,2230.0,295.27,295.4,294.96,294.97,2230.0
2023-01-19 13:45:00,294.85,295.14,294.43,294.44,3963.0,294.85,295.14,294.43,294.44,3963.0
2023-01-19 13:50:00,294.32,294.32,293.95,293.95,1600.0,294.32,294.32,293.95,293.95,1600.0
2023-01-19 13:55:00,293.94,294.2,293.59,294.06,2991.0,293.94,294.2,293.59,294.06,2991.0
2023-01-19 14:00:00,294.17,294.29,293.88,294.28,1977.0,294.17,294.29,293.88,294.28,1977.0
2023-01-19 14:05:00,294.23,294.23,293.37,293.37,900.0,294.23,294.23,293.37,293.37,900.0
2023-01-19 14:10:00,293.62,293.95,293.61,293.89,1869.0,293.62,293.95,293.61,293.89,1869.0
2023-01-19 14:15:00,294.02,294.2,293.69,294.18,2100.0,294.02,294.2,293.69,294.18,2100.0
2023-01-19 14:20:00,294.2,295.38,294.2,295.38,1486.0,294.2,295.38,294.2,295.38,1486.0
2023-01-19 14:25:00,295.32,296.0,295.27,295.62,1228.0,295.32,296.0,295.27,295.62,1228.0
2023-01-19 14:30:00,295.43,295.43,294.81,295.04,2207.0,295.43,295.43,294.81,295.04,2207.0
2023-01-19 14:35:00,295.21,295.79,295.21,295.69,1809.0,295.21,295.79,295.21,295.69,1809.0
2023-01-19 14:40:00,295.74,295.74,295.27,295.34,1338.0,295.74,295.74,295.27,295.34,1338.0
2023-01-19 14:45:00,295.33,295.33,294.73,294.82,1901.0,295.33,295.33,294.73,294.82,1901.0
2023-01-19 14:50:00,294.76,294.96,294.54,294.55,1400.0,294.76,294.96,294.54,294.55,1400.0
2023-01-19 14:55:00,294.39,294.97,294.38,294.97,3909.0,294.39,294.97,294.38,294.97,3909.0
2023-01-19 15:00:00,294.97,295.52,294.83,295.52,1982.0,294.97,295.52,294.83,295.52,1982.0
2023-01-19 15:05:00,295.4,295.4,294.94,295.16,4073.0,295.4,295.4,294.94,295.16,4073.0
2023-01-19 15:10:00,295.15,295.15,294.56,294.71,1652.0,295.15,295.15,294.56,294.71,1652.0
2023-01-19 15:15:00,294.78,294.97,294.57,294.86,2115.0,294.78,294.97,294.57,294.86,2115.0
2023-01-19 15:20:00,294.8,294.84,294.26,294.28,2909.0,294.8,294.84,294.26,294.28,2909.0
2023-01-19 15:25:00,294.34,295.13,293.95,295.01,4925.0,294.34,295.13,293.95,295.01,4925.0
2023-01-19 15:30:00,294.92,294.92,294.35,294.58,4871.0,294.92,294.92,294.35,294.58,4871.0
2023-01-19 15:35:00,294.74,295.31,294.7,294.91,3120.0,294.74,295.31,294.7,294.91,3120.0
2023-01-19 15:40:00,294.89,294.89,294.06,294.29,6535.0,294.89,294.89,294.06,294.29,6535.0
2023-01-19 15:45:00,294.2,294.36,294.13,294.19,6781.0,294.2,294.36,294.13,294.19,6781.0
2023-01-19 15:50:00,294.17,294.54,293.6,293.7,12976.0,294.17,294.54,293.6,293.7,12976.0
2023-01-19 15:55:00,293.6,293.63,292.53,292.57,38776.0,293.6,293.63,292.53,292.57,38776.0
2023-01-20 09:30:00,293.36,293.36,290.32,292.56,8262.0,293.36,293.36,290.32,292.56,8262.0
2023-01-20 09:35:00,290.56,291.29,289.2,289.2,3402.0,290.56,291.29,289.2,289.2,3402.0
2023-01-20 09:40:00,291.0,291.51,288.11,288.84,10768.0,291.0,291.51,288.11,288.84,10768.0
2023-01-20 09:45:00,288.75,291.56,287.21,291.19,21367.0,288.75,291.56,287.21,291.19,21367.0
2023-01-20 09:50:00,291.51,293.07,291.47,292.32,4826.0,291.51,293.07,291.47,292.32,4826.0
2023-01-20 09:55:00,292.32,294.16,292.32,293.52,4881.0,292.32,294.16,292.32,293.52,4881.0
2023-01-20 10:00:00,292.75,293.35,292.33,292.34,7055.0,292.75,293.35,292.33,292.34,7055.0
2023-01-20 10:05:00,293.33,294.72,293.11,294.51,1550.0,293.33,294.72,293.11,294.51,1550.0
2023-01-20 10:10:00,294.6,294.6,293.4,293.81,4011.0,294.6,294.6,293.4,293.81,4011.0
2023-01-20 10:15:00,293.32,293.32,293.06,293.09,700.0,293.32,293.32,293.06,293.09,700.0
2023-01-20 10:20:00,293.14,293.14,292.2,292.2,3558.0,293.14,293.14,292.2,292.2,3558.0
2023-01-20 10:25:00,292.29,293.61,291.96,293.48,2009.0,292.29,293.61,291.96,293.48,2009.0
2023-01-20 10:30:00,294.05,294.05,293.51,293.8,5700.0,294.05,294.05,293.51,293.8,5700.0
2023-01-20 10:35:00,294.06,294.52,293.55,294.16,3932.0,294.06,294.52,293.55,294.16,3932.0
2023-01-20 10:40:00,294.17,294.65,294.02,294.65,3307.0,294.17,294.65,294.02,294.65,3307.0
2023-01-20 10:45:00,294.07,294.45,293.96,294.45,500.0,294.07,294.45,293.96,294.45,500.0
2023-01-20 10:50:00,294.24,294.24,293.55,294.1,1706.0,294.24,294.24,293.55,294.1,1706.0
2023-01-20 10:55:00,293.82,293.82,292.41,292.41,4366.0,293.82,293.82,292.41,292.41,4366.0
2023-01-20 11:00:00,292.72,294.28,292.58,294.28,1658.0,292.72,294.28,292.58,294.28,1658.0
2023-01-20 11:05:00,294.88,295.17,294.48,295.17,3688.0,294.88,295.17,294.48,295.17,3688.0
2023-01-20 11:10:00,295.17,295.94,295.02,295.53,4111.0,295.17,295.94,295.02,295.53,4111.0
2023-01-20 11:15:00,295.14,295.15,295.14,295.14,136.0,295.14,295.15,295.14,295.14,136.0
2023-01-20 11:20:00,295.11,295.91,295.0,295.91,2034.0,295.11,295.91,295.0,295.91,2034.0
2023-01-20 11:25:00,295.62,296.23,295.48,296.13,1670.0,295.62,296.23,295.48,296.13,1670.0
2023-01-20 11:30:00,296.17,296.17,295.87,296.0,1864.0,296.17,296.17,295.87,296.0,1864.0
2023-01-20 11:35:00,295.79,295.79,294.58,294.58,2202.0,295.79,295.79,294.58,294.58,2202.0
2023-01-20 11:40:00,294.34,295.77,294.34,295.73,2777.0,294.34,295.77,294.34,295.73,2777.0
2023-01-20 11:45:00,295.69,296.5,295.69,296.37,1900.0,295.69,296.5,295.69,296.37,1900.0
2023-01-20 11:50:00,296.2,296.25,295.49,295.49,1025.0,296.2,296.25,295.49,295.49,1025.0
2023-01-20 11:55:00,295.66,295.69,295.47,295.48,400.0,295.66,295.69,295.47,295.48,400.0
2023-01-20 12:00:00,295.59,295.8,294.91,295.8,1944.0,295.59,295.8,294.91,295.8,1944.0
2023-01-20 12:05:00,295.9,296.5,295.89,296.24,2814.0,295.9,296.5,295.89,296.24,2814.0
2023-01-20 12:10:00,296.32,296.34,295.7,295.94,1100.0,296.32,296.34,295.7,295.94,1100.0
2023-01-20 12:15:00,295.78,296.91,295.41,296.9,5895.0,295.78,296.91,295.41,296.9,5895.0
2023-01-20 12:20:00,296.92,296.92,296.49,296.74,1364.0,296.92,296.92,296.49,296.74,1364.0
2023-01-20 12:25:00,296.75,297.21,296.75,296.93,1337.0,296.75,297.21,296.75,296.93,1337.0
2023-01-20 12:30:00,296.8,296.8,296.59,296.68,900.0,296.8,296.8,296.59,296.68,900.0
2023-01-20 12:35:00,296.92,296.92,296.91,296.91,800.0,296.92,296.92,296.91,296.91,800.0
2023-01-20 12:40:00,296.91,296.91,296.71,296.83,1012.0,296.91,296.91,296.71,296.83,1012.0
2023-01-20 12:45:00,296.81,296.99,296.63,296.99,3215.0,296.81,296.99,296.63,296.99,3215.0
2023-01-20 12:50:00,297.25,297.7,297.25,297.7,973.0,297.25,297.7,297.25,297.7,973.0
2023-01-20 12:55:00,297.55,297.64,297.03,297.04,1026.0,297.55,297.64,297.03,297.04,1026.0
2023-01-20 13:00:00,296.78,297.37,296.78,297.37,1572.0,296.78,297.37,296.78,297.37,1572.0
2023-01-20 13:05:00,297.59,297.59,297.09,297.3,411.0,297.59,297.59,297.09,297.3,411.0
2023-01-20 13:10:00,297.04,297.04,295.92,296.09,4144.0,297.04,297.04,295.92,296.09,4144.0
2023-01-20 13:15:00,296.12,296.19,295.71,295.71,700.0,296.12,296.19,295.71,295.71,700.0
2023-01-20 13:20:00,295.32,295.94,295.32,295.94,1114.0,295.32,295.94,295.32,295.94,1114.0
2023-01-20 13:25:00,296.0,296.0,295.99,296.0,100.0,296.0,296.0,295.99,296.0,100.0
2023-01-20 13:30:00,295.69,296.11,295.62,296.11,600.0,295.69,296.11,295.62,296.11,600.0
2023-01-20 13:35:00,296.33,297.27,296.33,297.27,512.0,296.33,297.27,296.33,297.27,512.0
2023-01-20 13:40:00,297.51,297.53,296.79,296.79,500.0,297.51,297.53,296.79,296.79,500.0
2023-01-20 13:45:00,296.72,296.95,296.01,296.83,10712.0,296.72,296.95,296.01,296.83,10712.0
2023-01-20 13:50:00,296.98,297.13,296.77,296.77,1643.0,296.98,297.13,296.77,296.77,1643.0
2023-01-20 13:55:00,296.77,296.77,296.77,296.77,0.0,296.77,296.77,296.77,296.77,0.0
2023-01-20 14:00:00,297.08,297.17,296.84,296.86,1000.0,297.08,297.17,296.84,296.86,1000.0
2023-01-20 14:05:00,296.83,296.92,296.75,296.87,1253.0,296.83,296.92,296.75,296.87,1253.0
2023-01-20 14:10:00,296.99,297.03,296.89,296.94,867.0,296.99,297.03,296.89,296.94,867.0
2023-01-20 14:15:00,296.89,297.32,296.81,297.25,1223.0,296.89,297.32,296.81,297.25,1223.0
2023-01-20 14:20:00,297.13,297.66,297.13,297.66,915.0,297.13,297.66,297.13,297.66,915.0
2023-01-20 14:25:00,297.78,298.17,297.78,298.08,2801.0,297.78,298.17,297.78,298.08,2801.0
2023-01-20 14:30:00,297.97,298.55,297.9,297.9,3000.0,297.97,298.55,297.9,297.9,3000.0
2023-01-20 14:35:00,297.95,298.1,297.92,298.1,615.0,297.95,298.1,297.92,298.1,615.0
2023-01-20 14:40:00,298.13,298.43,298.13,298.43,900.0,298.13,298.43,298.13,298.43,900.0
2023-01-20 14:45:00,298.46,299.55,298.33,299.5,2419.0,298.46,299.55,298.33,299.5,2419.0
2023-01-20 14:50:00,299.55,299.55,298.3,298.76,3869.0,299.55,299.55,298.3,298.76,3869.0
2023-01-20 14:55:00,298.94,299.07,298.72,299.07,1302.0,298.94,299.07,298.72,299.07,1302.0
2023-01-20 15:00:00,299.43,299.76,299.39,299.59,2056.0,299.43,299.76,299.39,299.59,2056.0
2023-01-20 15:05:00,299.7,299.77,299.29,299.4,7093.0,299.7,299.77,299.29,299.4,7093.0
2023-01-20 15:10:00,299.39,299.59,299.0,299.59,2147.0,299.39,299.59,299.0,299.59,2147.0
2023-01-20 15:15:00,299.54,299.67,299.3,299.63,3100.0,299.54,299.67,299.3,299.63,3100.0
2023-01-20 15:20:00,299.61,299.61,298.84,298.84,2750.0,299.61,299.61,298.84,298.84,2750.0
2023-01-20 15:25:00,298.94,299.04,298.43,298.52,2247.0,298.94,299.04,298.43,298.52,2247.0
2023-01-20 15:30:00,298.5,299.3,298.5,299.21,2950.0,298.5,299.3,298.5,299.21,2950.0
2023-01-20 15:35:00,299.17,299.55,298.93,299.5,2700.0,299.17,299.55,298.93,299.5,2700.0
2023-01-20 15:40:00,299.41,299.45,298.75,298.75,3203.0,299.41,299.45,298.75,298.75,3203.0
2023-01-20 15:45:00,298.66,299.04,298.46,298.94,12689.0,298.66,299.04,298.46,298.94,12689.0
2023-01-20 15:50:00,298.87,299.05,298.63,298.87,11680.0,298.87,299.05,298.63,298.87,11680.0
2023-01-20 15:55:00,298.9,299.5,298.14,298.99,33672.0,298.9,299.5,298.14,298.99,33672.0
2023-01-23 09:30:00,301.02,302.69,300.5,302.43,12646.0,301.02,302.69,300.5,302.43,12646.0
2023-01-23 09:35:00,302.6,303.16,301.61,303.0,5424.0,302.6,303.16,301.61,303.0,5424.0
2023-01-23 09:40:00,302.5,305.2,302.5,305.09,8314.0,302.5,305.2,302.5,305.09,8314.0
2023-01-23 09:45:00,305.24,306.21,304.82,306.0,1770.0,305.24,306.21,304.82,306.0,1770.0
2023-01-23 09:50:00,306.05,306.97,305.82,306.97,3672.0,306.05,306.97,305.82,306.97,3672.0
2023-01-23 09:55:00,306.86,307.24,306.17,306.8,7342.0,306.86,307.24,306.17,306.8,7342.0
2023-01-23 10:00:00,307.43,308.15,307.39,307.66,7001.0,307.43,308.15,307.39,307.66,7001.0
2023-01-23 10:05:00,307.63,308.87,307.63,308.87,4738.0,307.63,308.87,307.63,308.87,4738.0
2023-01-23 10:10:00,308.58,311.24,308.58,310.56,8558.0,308.58,311.24,308.58,310.56,8558.0
2023-01-23 10:15:00,310.84,311.39,309.79,310.28,13421.0,310.84,311.39,309.79,310.28,13421.0
2023-01-23 10:20:00,310.78,310.78,308.69,308.8,3747.0,310.78,310.78,308.69,308.8,3747.0
2023-01-23 10:25:00,308.28,309.36,308.23,309.09,8128.0,308.28,309.36,308.23,309.09,8128.0
2023-01-23 10:30:00,309.07,309.8,308.88,308.88,2115.0,309.07,309.8,308.88,308.88,2115.0
2023-01-23 10:35:00,309.23,309.9,308.83,309.87,6600.0,309.23,309.9,308.83,309.87,6600.0
2023-01-23 10:40:00,309.67,310.08,309.3,309.76,3785.0,309.67,310.08,309.3,309.76,3785.0
2023-01-23 10:45:00,309.78,310.96,309.78,310.24,16347.0,309.78,310.96,309.78,310.24,16347.0
2023-01-23 10:50:00,310.55,310.68,309.91,310.26,5410.0,310.55,310.68,309.91,310.26,5410.0
2023-01-23 10:55:00,310.42,310.69,310.0,310.56,3655.0,310.42,310.69,310.0,310.56,3655.0
2023-01-23 11:00:00,310.56,311.47,310.28,311.22,2244.0,310.56,311.47,310.28,311.22,2244.0
2023-01-23 11:05:00,311.14,311.47,311.0,311.0,1216.0,311.14,311.47,311.0,311.0,1216.0
2023-01-23 11:10:00,311.52,311.52,310.6,310.69,1804.0,311.52,311.52,310.6,310.69,1804.0
2023-01-23 11:15:00,310.76,311.39,310.76,310.78,7582.0,310.76,311.39,310.76,310.78,7582.0
2023-01-23 11:20:00,310.41,310.65,309.31,309.62,10890.0,310.41,310.65,309.31,309.62,10890.0
2023-01-23 11:25:00,309.14,309.93,308.69,309.84,11660.0,309.14,309.93,308.69,309.84,11660.0
2023-01-23 11:30:00,310.03,310.35,309.8,309.8,16967.0,310.03,310.35,309.8,309.8,16967.0
2023-01-23 11:35:00,309.63,309.64,308.22,308.45,3771.0,309.63,309.64,308.22,308.45,3771.0
2023-01-23 11:40:00,308.31,308.56,307.6,308.0,3429.0,308.31,308.56,307.6,308.0,3429.0
2023-01-23 11:45:00,308.01,308.36,307.26,308.35,5558.0,308.01,308.36,307.26,308.35,5558.0
2023-01-23 11:50:00,308.66,308.66,308.05,308.05,5390.0,308.66,308.66,308.05,308.05,5390.0
2023-01-23 11:55:00,308.11,308.29,307.77,308.26,4435.0,308.11,308.29,307.77,308.26,4435.0
2023-01-23 12:00:00,308.06,308.48,308.06,308.31,3615.0,308.06,308.48,308.06,308.31,3615.0
2023-01-23 12:05:00,308.39,308.39,307.76,307.76,1260.0,308.39,308.39,307.76,307.76,1260.0
2023-01-23 12:10:00,307.94,307.95,307.5,307.5,1398.0,307.94,307.95,307.5,307.5,1398.0
2023-01-23 12:15:00,307.47,307.92,307.47,307.74,1220.0,307.47,307.92,307.47,307.74,1220.0
2023-01-23 12:20:00,307.92,308.54,307.84,308.54,1348.0,307.92,308.54,307.84,308.54,1348.0
2023-01-23 12:25:00,308.47,308.56,308.33,308.33,637.0,308.47,308.56,308.33,308.33,637.0
2023-01-23 12:30:00,308.38,308.51,308.16,308.51,1300.0,308.38,308.51,308.16,308.51,1300.0
2023-01-23 12:35:00,308.73,308.79,308.53,308.53,900.0,308.73,308.79,308.53,308.53,900.0
2023-01-23 12:40:00,308.6,308.6,308.44,308.47,15607.0,308.6,308.6,308.44,308.47,15607.0
2023-01-23 12:45:00,308.41,308.45,307.56,307.56,1000.0,308.41,308.45,307.56,307.56,1000.0
2023-01-23 12:50:00,307.95,308.46,307.95,308.46,800.0,307.95,308.46,307.95,308.46,800.0
2023-01-23 12:55:00,308.53,308.74,308.48,308.74,500.0,308.53,308.74,308.48,308.74,500.0
2023-01-23 13:00:00,309.01,309.66,308.84,309.66,3952.0,309.01,309.66,308.84,309.66,3952.0
2023-01-23 13:05:00,309.69,309.86,309.53,309.79,1100.0,309.69,309.86,309.53,309.79,1100.0
2023-01-23 13:10:00,309.91,309.91,309.72,309.74,400.0,309.91,309.91,309.72,309.74,400.0
2023-01-23 13:15:00,309.88,309.88,308.92,309.08,1500.0,309.88,309.88,308.92,309.08,1500.0
2023-01-23 13:20:00,309.05,309.31,308.97,308.97,4522.0,309.05,309.31,308.97,308.97,4522.0
2023-01-23 13:25:00,309.02,309.02,308.42,308.86,3008.0,309.02,309.02,308.42,308.86,3008.0
2023-01-23 13:30:00,308.98,309.33,308.9,309.16,1735.0,308.98,309.33,308.9,309.16,1735.0
2023-01-23 13:35:00,309.28,309.28,308.83,308.84,500.0,309.28,309.28,308.83,308.84,500.0
2023-01-23 13:40:00,308.88,309.6,308.66,309.42,2750.0,308.88,309.6,308.66,309.42,2750.0
2023-01-23 13:45:00,309.59,309.74,309.32,309.39,600.0,309.59,309.74,309.32,309.39,600.0
2023-01-23 13:50:00,309.52,309.52,308.7,308.82,2302.0,309.52,309.52,308.7,308.82,2302.0
2023-01-23 13:55:00,308.84,308.84,308.11,308.21,4098.0,308.84,308.84,308.11,308.21,4098.0
2023-01-23 14:00:00,308.24,308.26,307.68,307.97,2773.0,308.24,308.26,307.68,307.97,2773.0
2023-01-23 14:05:00,308.04,308.12,307.72,307.97,1813.0,308.04,308.12,307.72,307.97,1813.0
2023-01-23 14:10:00,308.06,308.1,307.71,308.1,1300.0,308.06,308.1,307.71,308.1,1300.0
2023-01-23 14:15:00,308.09,308.1,307.86,307.94,1203.0,308.09,308.1,307.86,307.94,1203.0
2023-01-23 14:20:00,307.94,308.06,307.82,307.97,2300.0,307.94,308.06,307.82,307.97,2300.0
2023-01-23 14:25:00,307.9,307.9,307.52,307.54,3574.0,307.9,307.9,307.52,307.54,3574.0
2023-01-23 14:30:00,307.59,307.9,307.28,307.44,5929.0,307.59,307.9,307.28,307.44,5929.0
2023-01-23 14:35:00,307.42,307.43,307.12,307.2,7380.0,307.42,307.43,307.12,307.2,7380.0
2023-01-23 14:40:00,307.2,307.56,307.07,307.44,8000.0,307.2,307.56,307.07,307.44,8000.0
2023-01-23 14:45:00,307.27,307.42,307.0,307.27,12839.0,307.27,307.42,307.0,307.27,12839.0
2023-01-23 14:50:00,307.28,307.28,306.87,307.04,3502.0,307.28,307.28,306.87,307.04,3502.0
2023-01-23 14:55:00,307.04,307.39,306.94,307.3,6602.0,307.04,307.39,306.94,307.3,6602.0
2023-01-23 15:00:00,307.62,307.85,307.56,307.84,3700.0,307.62,307.85,307.56,307.84,3700.0
2023-01-23 15:05:00,307.84,309.22,307.84,308.98,4972.0,307.84,309.22,307.84,308.98,4972.0
2023-01-23 15:10:00,308.98,309.57,308.9,309.56,3006.0,308.98,309.57,308.9,309.56,3006.0
2023-01-23 15:15:00,309.57,311.26,309.32,311.25,13584.0,309.57,311.26,309.32,311.25,13584.0
2023-01-23 15:20:00,311.17,311.2,310.7,310.72,10026.0,311.17,311.2,310.7,310.72,10026.0
2023-01-23 15:25:00,310.67,311.0,310.38,310.98,8883.0,310.67,311.0,310.38,310.98,8883.0
2023-01-23 15:30:00,311.18,311.54,311.04,311.33,3585.0,311.18,311.54,311.04,311.33,3585.0
2023-01-23 15:35:00,311.33,311.88,311.33,311.77,8146.0,311.33,311.88,311.33,311.77,8146.0
2023-01-23 15:40:00,311.83,311.83,311.09,311.19,11210.0,311.83,311.83,311.09,311.19,11210.0
2023-01-23 15:45:00,311.27,311.42,310.67,311.39,11547.0,311.27,311.42,310.67,311.39,11547.0
2023-01-23 15:50:00,311.21,311.99,311.21,311.55,13316.0,311.21,311.99,311.21,311.55,13316.0
2023-01-23 15:55:00,311.54,311.63,311.06,311.36,30618.0,311.54,311.63,311.06,311.36,30618.0
2023-01-24 09:30:00,308.0,310.6,307.43,309.57,3199.0,308.0,310.6,307.43,309.57,3199.0
2023-01-24 09:35:00,308.0,308.73,307.02,308.73,624.0,308.0,308.73,307.02,308.73,624.0
2023-01-24 09:40:00,307.96,308.87,307.96,308.84,1485.0,307.96,308.87,307.96,308.84,1485.0
2023-01-24 09:45:00,309.2,310.99,308.91,310.99,13930.0,309.2,310.99,308.91,310.99,13930.0
2023-01-24 09:50:00,310.04,311.61,310.0,311.12,4111.0,310.04,311.61,310.0,311.12,4111.0
2023-01-24 09:55:00,310.38,311.01,308.01,308.5,3255.0,310.38,311.01,308.01,308.5,3255.0
2023-01-24 10:00:00,308.01,309.23,307.89,308.5,3327.0,308.01,309.23,307.89,308.5,3327.0
2023-01-24 10:05:00,308.5,308.6,307.99,308.6,800.0,308.5,308.6,307.99,308.6,800.0
2023-01-24 10:10:00,308.6,310.09,308.6,310.09,2500.0,308.6,310.09,308.6,310.09,2500.0
2023-01-24 10:15:00,310.23,310.5,310.08,310.43,937.0,310.23,310.5,310.08,310.43,937.0
2023-01-24 10:20:00,309.67,310.15,309.51,309.52,400.0,309.67,310.15,309.51,309.52,400.0
2023-01-24 10:25:00,310.1,311.31,310.02,311.09,6171.0,310.1,311.31,310.02,311.09,6171.0
2023-01-24 10:30:00,310.99,310.99,309.25,309.25,3209.0,310.99,310.99,309.25,309.25,3209.0
2023-01-24 10:35:00,309.08,309.72,308.32,308.32,763.0,309.08,309.72,308.32,308.32,763.0
2023-01-24 10:40:00,308.53,309.35,308.53,309.35,1362.0,308.53,309.35,308.53,309.35,1362.0
2023-01-24 10:45:00,309.36,309.63,309.01,309.01,863.0,309.36,309.63,309.01,309.01,863.0
2023-01-24 10:50:00,309.14,309.76,309.07,309.76,932.0,309.14,309.76,309.07,309.76,932.0
2023-01-24 10:55:00,310.04,310.13,309.95,309.95,1421.0,310.04,310.13,309.95,309.95,1421.0
2023-01-24 11:00:00,309.83,309.96,309.4,309.78,3114.0,309.83,309.96,309.4,309.78,3114.0
2023-01-24 11:05:00,309.49,309.81,309.12,309.68,5040.0,309.49,309.81,309.12,309.68,5040.0
2023-01-24 11:10:00,309.15,309.17,308.52,308.63,1700.0,309.15,309.17,308.52,308.63,1700.0
2023-01-24 11:15:00,308.61,308.99,308.31,308.77,2801.0,308.61,308.99,308.31,308.77,2801.0
2023-01-24 11:20:00,308.43,308.71,308.43,308.7,656.0,308.43,308.71,308.43,308.7,656.0
2023-01-24 11:25:00,308.98,309.25,308.73,309.0,1128.0,308.98,309.25,308.73,309.0,1128.0
2023-01-24 11:30:00,308.96,309.26,308.4,308.49,1199.0,308.96,309.26,308.4,308.49,1199.0
2023-01-24 11:35:00,308.31,308.55,308.31,308.48,500.0,308.31,308.55,308.31,308.48,500.0
2023-01-24 11:40:00,308.68,308.89,308.25,308.26,2382.0,308.68,308.89,308.25,308.26,2382.0
2023-01-24 11:45:00,308.02,308.12,308.0,308.05,800.0,308.02,308.12,308.0,308.05,800.0
2023-01-24 11:50:00,308.26,308.29,307.87,308.0,500.0,308.26,308.29,307.87,308.0,500.0
2023-01-24 11:55:00,308.11,308.11,306.89,306.96,1951.0,308.11,308.11,306.89,306.96,1951.0
2023-01-24 12:00:00,306.67,306.86,306.5,306.85,1200.0,306.67,306.86,306.5,306.85,1200.0
2023-01-24 12:05:00,306.94,307.27,306.94,307.27,705.0,306.94,307.27,306.94,307.27,705.0
2023-01-24 12:10:00,307.34,307.42,306.89,306.89,700.0,307.34,307.42,306.89,306.89,700.0
2023-01-24 12:15:00,307.02,307.11,307.02,307.1,600.0,307.02,307.11,307.02,307.1,600.0
2023-01-24 12:20:00,306.97,306.97,306.35,306.43,1117.0,306.97,306.97,306.35,306.43,1117.0
2023-01-24 12:25:00,306.24,306.41,306.24,306.41,404.0,306.24,306.41,306.24,306.41,404.0
2023-01-24 12:30:00,306.23,306.48,306.01,306.44,900.0,306.23,306.48,306.01,306.44,900.0
2023-01-24 12:35:00,306.05,306.05,305.46,305.47,3158.0,306.05,306.05,305.46,305.47,3158.0
2023-01-24 12:40:00,305.4,305.4,305.11,305.3,1550.0,305.4,305.4,305.11,305.3,1550.0
2023-01-24 12:45:00,305.2,305.81,305.0,305.66,4215.0,305.2,305.81,305.0,305.66,4215.0
2023-01-24 12:50:00,305.61,306.1,305.6,306.1,1505.0,305.61,306.1,305.6,306.1,1505.0
2023-01-24 12:55:00,306.02,306.03,305.73,305.91,1700.0,306.02,306.03,305.73,305.91,1700.0
2023-01-24 13:00:00,305.59,305.63,305.24,305.24,867.0,305.59,305.63,305.24,305.24,867.0
2023-01-24 13:05:00,305.23,305.41,305.18,305.26,700.0,305.23,305.41,305.18,305.26,700.0
2023-01-24 13:10:00,305.5,305.54,305.21,305.4,2101.0,305.5,305.54,305.21,305.4,2101.0
2023-01-24 13:15:00,305.68,306.02,305.58,305.64,1752.0,305.68,306.02,305.58,305.64,1752.0
2023-01-24 13:20:00,305.28,305.28,305.13,305.13,500.0,305.28,305.28,305.13,305.13,500.0
2023-01-24 13:25:00,305.3,305.44,305.09,305.4,1109.0,305.3,305.44,305.09,305.4,1109.0
2023-01-24 13:30:00,305.24,305.39,305.17,305.39,363.0,305.24,305.39,305.17,305.39,363.0
2023-01-24 13:35:00,305.69,305.71,305.53,305.54,1796.0,305.69,305.71,305.53,305.54,1796.0
2023-01-24 13:40:00,305.72,306.22,305.72,306.16,2100.0,305.72,306.22,305.72,306.16,2100.0
2023-01-24 13:45:00,306.21,306.39,306.2,306.39,401.0,306.21,306.39,306.2,306.39,401.0
2023-01-24 13:50:00,306.22,306.22,305.96,306.19,500.0,306.22,306.22,305.96,306.19,500.0
2023-01-24 13:55:00,306.31,306.53,306.07,306.07,2213.0,306.31,306.53,306.07,306.07,2213.0
2023-01-24 14:00:00,306.03,306.03,305.24,305.24,1295.0,306.03,306.03,305.24,305.24,1295.0
2023-01-24 14:05:00,305.23,305.23,304.67,305.03,1951.0,305.23,305.23,304.67,305.03,1951.0
2023-01-24 14:10:00,305.15,305.24,305.15,305.24,300.0,305.15,305.24,305.15,305.24,300.0
2023-01-24 14:15:00,305.31,305.33,305.31,305.33,200.0,305.31,305.33,305.31,305.33,200.0
2023-01-24 14:20:00,305.33,305.4,304.99,305.13,1156.0,305.33,305.4,304.99,305.13,1156.0
2023-01-24 14:25:00,305.19,305.33,305.03,305.07,9860.0,305.19,305.33,305.03,305.07,9860.0
2023-01-24 14:30:00,304.95,305.37,304.94,305.37,861.0,304.95,305.37,304.94,305.37,861.0
2023-01-24 14:35:00,305.27,305.45,305.14,305.26,3200.0,305.27,305.45,305.14,305.26,3200.0
2023-01-24 14:40:00,305.19,305.32,305.02,305.17,1391.0,305.19,305.32,305.02,305.17,1391.0
2023-01-24 14:45:00,305.12,305.31,304.95,304.95,1040.0,305.12,305.31,304.95,304.95,1040.0
2023-01-24 14:50:00,304.82,305.09,304.82,305.09,200.0,304.82,305.09,304.82,305.09,200.0
2023-01-24 14:55:00,305.11,305.17,305.0,305.13,602.0,305.11,305.17,305.0,305.13,602.0
2023-01-24 15:00:00,305.25,305.25,305.16,305.16,401.0,305.25,305.25,305.16,305.16,401.0
2023-01-24 15:05:00,304.99,305.08,304.86,304.86,609.0,304.99,305.08,304.86,304.86,609.0
2023-01-24 15:10:00,304.82,304.83,304.5,304.5,826.0,304.82,304.83,304.5,304.5,826.0
2023-01-24 15:15:00,304.4,304.46,304.16,304.46,1351.0,304.4,304.46,304.16,304.46,1351.0
2023-01-24 15:20:00,304.42,305.0,304.4,304.87,2129.0,304.42,305.0,304.4,304.87,2129.0
2023-01-24 15:25:00,304.87,305.37,304.87,305.37,1403.0,304.87,305.37,304.87,305.37,1403.0
2023-01-24 15:30:00,305.35,305.35,304.87,304.88,1730.0,305.35,305.35,304.87,304.88,1730.0
2023-01-24 15:35:00,304.81,305.36,304.81,305.35,1378.0,304.81,305.36,304.81,305.35,1378.0
2023-01-24 15:40:00,305.34,305.67,305.2,305.64,3064.0,305.34,305.67,305.2,305.64,3064.0
2023-01-24 15:45:00,305.64,306.41,305.56,306.36,6163.0,305.64,306.41,305.56,306.36,6163.0
2023-01-24 15:50:00,306.5,306.79,306.14,306.31,6523.0,306.5,306.79,306.14,306.31,6523.0
2023-01-24 15:55:00,306.38,306.88,306.12,306.2,20769.0,306.38,306.88,306.12,306.2,20769.0
2023-01-25 09:30:00,301.51,301.51,297.33,301.0,11186.0,301.51,301.51,297.33,301.0,11186.0
2023-01-25 09:35:00,300.54,301.11,299.78,301.11,951.0,300.54,301.11,299.78,301.11,951.0
2023-01-25 09:40:00,300.91,301.53,300.01,300.64,800.0,300.91,301.53,300.01,300.64,800.0
2023-01-25 09:45:00,301.66,301.66,301.41,301.41,200.0,301.66,301.66,301.41,301.41,200.0
2023-01-25 09:50:00,301.04,301.35,300.01,300.01,1427.0,301.04,301.35,300.01,300.01,1427.0
2023-01-25 09:55:00,300.23,300.25,299.63,299.71,1300.0,300.23,300.25,299.63,299.71,1300.0
2023-01-25 10:00:00,300.02,302.12,300.02,302.04,3629.0,300.02,302.12,300.02,302.04,3629.0
2023-01-25 10:05:00,302.24,303.05,302.04,302.45,2663.0,302.24,303.05,302.04,302.45,2663.0
2023-01-25 10:10:00,302.47,302.47,300.34,300.35,1795.0,302.47,302.47,300.34,300.35,1795.0
2023-01-25 10:15:00,300.0,300.96,299.95,299.95,1800.0,300.0,300.96,299.95,299.95,1800.0
2023-01-25 10:20:00,298.85,299.36,298.59,298.59,300.0,298.85,299.36,298.59,298.59,300.0
2023-01-25 10:25:00,299.55,299.89,299.38,299.89,1700.0,299.55,299.89,299.38,299.89,1700.0
2023-01-25 10:30:00,299.96,300.89,299.56,299.56,1433.0,299.96,300.89,299.56,299.56,1433.0
2023-01-25 10:35:00,299.12,299.93,298.93,299.65,2180.0,299.12,299.93,298.93,299.65,2180.0
2023-01-25 10:40:00,299.65,300.69,299.65,300.69,500.0,299.65,300.69,299.65,300.69,500.0
2023-01-25 10:45:00,300.64,300.94,300.24,300.24,800.0,300.64,300.94,300.24,300.24,800.0
2023-01-25 10:50:00,300.31,300.32,299.37,299.37,700.0,300.31,300.32,299.37,299.37,700.0
2023-01-25 10:55:00,299.81,300.35,299.63,300.29,2955.0,299.81,300.35,299.63,300.29,2955.0
2023-01-25 11:00:00,300.12,301.65,300.12,301.65,2400.0,300.12,301.65,300.12,301.65,2400.0
2023-01-25 11:05:00,301.3,301.6,300.84,301.14,804.0,301.3,301.6,300.84,301.14,804.0
2023-01-25 11:10:00,301.52,301.78,301.05,301.44,3314.0,301.52,301.78,301.05,301.44,3314.0
2023-01-25 11:15:00,301.55,301.55,300.72,301.49,3433.0,301.55,301.55,300.72,301.49,3433.0
2023-01-25 11:20:00,301.49,301.98,300.68,300.68,1907.0,301.49,301.98,300.68,300.68,1907.0
2023-01-25 11:25:00,300.68,301.0,300.45,300.59,2336.0,300.68,301.0,300.45,300.59,2336.0
2023-01-25 11:30:00,300.96,301.08,300.65,300.66,1500.0,300.96,301.08,300.65,300.66,1500.0
2023-01-25 11:35:00,300.86,301.5,300.54,301.47,3331.0,300.86,301.5,300.54,301.47,3331.0
2023-01-25 11:40:00,301.34,301.36,300.0,300.06,1261.0,301.34,301.36,300.0,300.06,1261.0
2023-01-25 11:45:00,300.23,300.23,299.95,300.23,1691.0,300.23,300.23,299.95,300.23,1691.0
2023-01-25 11:50:00,300.07,300.85,300.07,300.85,1550.0,300.07,300.85,300.07,300.85,1550.0
2023-01-25 11:55:00,300.45,301.09,300.45,300.52,1428.0,300.45,301.09,300.45,300.52,1428.0
2023-01-25 12:00:00,300.4,300.42,300.01,300.04,800.0,300.4,300.42,300.01,300.04,800.0
2023-01-25 12:05:00,300.19,300.79,300.0,300.61,2300.0,300.19,300.79,300.0,300.61,2300.0
2023-01-25 12:10:00,300.75,300.79,299.96,299.98,1033.0,300.75,300.79,299.96,299.98,1033.0
2023-01-25 12:15:00,300.0,300.23,299.94,300.23,800.0,300.0,300.23,299.94,300.23,800.0
2023-01-25 12:20:00,300.4,300.59,300.21,300.43,4680.0,300.4,300.59,300.21,300.43,4680.0
2023-01-25 12:25:00,300.49,300.49,300.0,300.03,1422.0,300.49,300.49,300.0,300.03,1422.0
2023-01-25 12:30:00,300.22,300.76,300.04,300.69,2166.0,300.22,300.76,300.04,300.69,2166.0
2023-01-25 12:35:00,301.12,301.12,301.08,301.1,300.0,301.12,301.12,301.08,301.1,300.0
2023-01-25 12:40:00,301.35,301.53,301.2,301.47,617.0,301.35,301.53,301.2,301.47,617.0
2023-01-25 12:45:00,301.63,302.12,301.63,302.12,1978.0,301.63,302.12,301.63,302.12,1978.0
2023-01-25 12:50:00,302.35,302.39,301.98,302.3,1962.0,302.35,302.39,301.98,302.3,1962.0
2023-01-25 12:55:00,302.44,303.1,302.44,303.1,500.0,302.44,303.1,302.44,303.1,500.0
2023-01-25 13:00:00,303.19,303.75,303.19,303.7,1470.0,303.19,303.75,303.19,303.7,1470.0
2023-01-25 13:05:00,303.65,304.25,303.65,303.96,400.0,303.65,304.25,303.65,303.96,400.0
2023-01-25 13:10:00,303.98,304.4,303.94,304.36,1309.0,303.98,304.4,303.94,304.36,1309.0
2023-01-25 13:15:00,304.47,305.06,304.08,305.06,3469.0,304.47,305.06,304.08,305.06,3469.0
2023-01-25 13:20:00,305.46,305.46,305.21,305.22,300.0,305.46,305.46,305.21,305.22,300.0
2023-01-25 13:25:00,305.26,305.48,305.0,305.37,1854.0,305.26,305.48,305.0,305.37,1854.0
2023-01-25 13:30:00,305.39,305.41,305.14,305.32,1736.0,305.39,305.41,305.14,305.32,1736.0
2023-01-25 13:35:00,305.32,305.43,304.86,304.86,1000.0,305.32,305.43,304.86,304.86,1000.0
2023-01-25 13:40:00,305.0,305.28,305.0,305.11,700.0,305.0,305.28,305.0,305.11,700.0
2023-01-25 13:45:00,305.28,305.7,305.24,305.35,1000.0,305.28,305.7,305.24,305.35,1000.0
2023-01-25 13:50:00,305.41,305.56,304.7,304.71,1849.0,305.41,305.56,304.7,304.71,1849.0
2023-01-25 13:55:00,304.19,304.24,304.14,304.14,700.0,304.19,304.24,304.14,304.14,700.0
2023-01-25 14:00:00,304.66,304.81,304.52,304.53,800.0,304.66,304.81,304.52,304.53,800.0
2023-01-25 14:05:00,304.63,305.15,304.34,305.15,505.0,304.63,305.15,304.34,305.15,505.0
2023-01-25 14:10:00,305.15,305.47,305.0,305.47,460.0,305.15,305.47,305.0,305.47,460.0
2023-01-25 14:15:00,305.66,306.32,305.66,306.32,1920.0,305.66,306.32,305.66,306.32,1920.0
2023-01-25 14:20:00,305.97,305.97,305.73,305.73,300.0,305.97,305.97,305.73,305.73,300.0
2023-01-25 14:25:00,305.6,305.6,305.44,305.44,200.0,305.6,305.6,305.44,305.44,200.0
2023-01-25 14:30:00,305.08,305.12,304.89,304.9,800.0,305.08,305.12,304.89,304.9,800.0
2023-01-25 14:35:00,304.47,304.66,304.41,304.41,300.0,304.47,304.66,304.41,304.41,300.0
2023-01-25 14:40:00,304.68,305.02,304.68,304.94,300.0,304.68,305.02,304.68,304.94,300.0
2023-01-25 14:45:00,304.94,304.94,304.94,304.94,0.0,304.94,304.94,304.94,304.94,0.0
2023-01-25 14:50:00,304.88,305.81,304.88,305.76,1303.0,304.88,305.81,304.88,305.76,1303.0
2023-01-25 14:55:00,305.91,305.96,305.53,305.9,1100.0,305.91,305.96,305.53,305.9,1100.0
2023-01-25 15:00:00,305.51,306.05,305.34,305.96,2623.0,305.51,306.05,305.34,305.96,2623.0
2023-01-25 15:05:00,306.2,306.41,306.18,306.41,800.0,306.2,306.41,306.18,306.41,800.0
2023-01-25 15:10:00,306.78,306.95,305.76,306.11,2244.0,306.78,306.95,305.76,306.11,2244.0
2023-01-25 15:15:00,305.73,305.73,305.52,305.53,550.0,305.73,305.73,305.52,305.53,550.0
2023-01-25 15:20:00,305.5,305.7,305.32,305.7,1000.0,305.5,305.7,305.32,305.7,1000.0
2023-01-25 15:25:00,305.53,305.75,305.32,305.75,1464.0,305.53,305.75,305.32,305.75,1464.0
2023-01-25 15:30:00,305.94,306.21,305.87,306.06,1301.0,305.94,306.21,305.87,306.06,1301.0
2023-01-25 15:35:00,305.89,306.5,305.7,306.5,5272.0,305.89,306.5,305.7,306.5,5272.0
2023-01-25 15:40:00,306.48,306.68,306.43,306.43,2826.0,306.48,306.68,306.43,306.43,2826.0
2023-01-25 15:45:00,306.53,306.74,306.32,306.7,3397.0,306.53,306.74,306.32,306.7,3397.0
2023-01-25 15:50:00,306.37,306.85,306.25,306.85,7723.0,306.37,306.85,306.25,306.85,7723.0
2023-01-25 15:55:00,306.86,308.11,306.86,308.1,19287.0,306.86,308.11,306.86,308.1,19287.0
2023-01-26 09:30:00,312.0,314.6,311.0,311.5,8198.0,312.0,314.6,311.0,311.5,8198.0
2023-01-26 09:35:00,312.53,313.61,312.22,312.75,4098.0,312.53,313.61,312.22,312.75,4098.0
2023-01-26 09:40:00,312.13,313.06,310.22,310.71,3825.0,312.13,313.06,310.22,310.71,3825.0
2023-01-26 09:45:00,310.14,312.36,310.14,310.92,7489.0,310.14,312.36,310.14,310.92,7489.0
2023-01-26 09:50:00,310.38,310.92,309.67,309.98,5391.0,310.38,310.92,309.67,309.98,5391.0
2023-01-26 09:55:00,309.91,310.48,309.0,309.0,4292.0,309.91,310.48,309.0,309.0,4292.0
2023-01-26 10:00:00,308.82,309.64,308.38,308.4,4357.0,308.82,309.64,308.38,308.4,4357.0
2023-01-26 10:05:00,307.88,308.2,306.75,307.19,2163.0,307.88,308.2,306.75,307.19,2163.0
2023-01-26 10:10:00,307.33,308.04,307.33,307.5,1712.0,307.33,308.04,307.33,307.5,1712.0
2023-01-26 10:15:00,308.2,308.44,307.88,308.44,900.0,308.2,308.44,307.88,308.44,900.0
2023-01-26 10:20:00,307.77,308.0,307.77,307.91,1400.0,307.77,308.0,307.77,307.91,1400.0
2023-01-26 10:25:00,308.39,308.39,307.09,307.1,2665.0,308.39,308.39,307.09,307.1,2665.0
2023-01-26 10:30:00,307.67,307.67,306.69,307.16,1050.0,307.67,307.67,306.69,307.16,1050.0
2023-01-26 10:35:00,307.44,307.44,305.82,305.82,1225.0,307.44,307.44,305.82,305.82,1225.0
2023-01-26 10:40:00,305.33,306.58,305.33,306.37,600.0,305.33,306.58,305.33,306.37,600.0
2023-01-26 10:45:00,305.83,306.72,305.83,306.5,400.0,305.83,306.72,305.83,306.5,400.0
2023-01-26 10:50:00,306.37,306.37,305.37,305.68,2175.0,306.37,306.37,305.37,305.68,2175.0
2023-01-26 10:55:00,305.06,305.36,304.15,304.42,13278.0,305.06,305.36,304.15,304.42,13278.0
2023-01-26 11:00:00,304.32,305.97,304.11,305.97,4255.0,304.32,305.97,304.11,305.97,4255.0
2023-01-26 11:05:00,305.49,305.49,304.88,304.88,598.0,305.49,305.49,304.88,304.88,598.0
2023-01-26 11:10:00,304.81,304.81,304.81,304.81,100.0,304.81,304.81,304.81,304.81,100.0
2023-01-26 11:15:00,305.36,306.91,305.36,305.47,10997.0,305.36,306.91,305.36,305.47,10997.0
2023-01-26 11:20:00,304.01,304.3,304.01,304.3,268.0,304.01,304.3,304.01,304.3,268.0
2023-01-26 11:25:00,304.01,304.59,303.88,304.59,1747.0,304.01,304.59,303.88,304.59,1747.0
2023-01-26 11:30:00,304.71,304.71,304.46,304.67,300.0,304.71,304.71,304.46,304.67,300.0
2023-01-26 11:35:00,304.3,304.47,304.01,304.01,733.0,304.3,304.47,304.01,304.01,733.0
2023-01-26 11:40:00,303.67,304.39,303.47,304.38,1300.0,303.67,304.39,303.47,304.38,1300.0
2023-01-26 11:45:00,304.01,304.25,303.97,304.25,422.0,304.01,304.25,303.97,304.25,422.0
2023-01-26 11:50:00,304.25,304.25,304.25,304.25,0.0,304.25,304.25,304.25,304.25,0.0
2023-01-26 11:55:00,303.79,304.48,303.78,304.44,3130.0,303.79,304.48,303.78,304.44,3130.0
2023-01-26 12:00:00,304.91,305.07,304.65,305.07,700.0,304.91,305.07,304.65,305.07,700.0
2023-01-26 12:05:00,305.07,305.07,305.07,305.07,0.0,305.07,305.07,305.07,305.07,0.0
2023-01-26 12:10:00,305.35,305.54,305.35,305.41,500.0,305.35,305.54,305.35,305.41,500.0
2023-01-26 12:15:00,305.38,305.63,305.36,305.63,1200.0,305.38,305.63,305.36,305.63,1200.0
2023-01-26 12:20:00,305.76,306.45,305.75,306.41,3574.0,305.76,306.45,305.75,306.41,3574.0
2023-01-26 12:25:00,305.54,306.17,305.54,305.65,500.0,305.54,306.17,305.54,305.65,500.0
2023-01-26 12:30:00,305.69,306.31,305.69,306.31,700.0,305.69,306.31,305.69,306.31,700.0
2023-01-26 12:35:00,306.42,306.43,306.07,306.07,500.0,306.42,306.43,306.07,306.07,500.0
2023-01-26 12:40:00,306.04,306.18,306.0,306.0,400.0,306.04,306.18,306.0,306.0,400.0
2023-01-26 12:45:00,306.0,306.0,306.0,306.0,0.0,306.0,306.0,306.0,306.0,0.0
2023-01-26 12:50:00,305.48,305.54,305.48,305.51,500.0,305.48,305.54,305.48,305.51,500.0
2023-01-26 12:55:00,305.84,305.84,305.84,305.84,100.0,305.84,305.84,305.84,305.84,100.0
2023-01-26 13:00:00,305.75,305.75,305.75,305.75,100.0,305.75,305.75,305.75,305.75,100.0
2023-01-26 13:05:00,305.38,306.2,305.27,305.94,3331.0,305.38,306.2,305.27,305.94,3331.0
2023-01-26 13:10:00,306.22,306.79,306.21,306.79,800.0,306.22,306.79,306.21,306.79,800.0
2023-01-26 13:15:00,306.48,306.99,306.48,306.67,2346.0,306.48,306.99,306.48,306.67,2346.0
2023-01-26 13:20:00,306.65,306.82,306.65,306.74,900.0,306.65,306.82,306.65,306.74,900.0
2023-01-26 13:25:00,306.79,307.02,306.79,307.02,300.0,306.79,307.02,306.79,307.02,300.0
2023-01-26 13:30:00,306.99,307.5,306.94,307.22,1433.0,306.99,307.5,306.94,307.22,1433.0
2023-01-26 13:35:00,307.41,307.67,307.41,307.65,500.0,307.41,307.67,307.41,307.65,500.0
2023-01-26 13:40:00,307.85,308.18,307.84,308.18,1693.0,307.85,308.18,307.84,308.18,1693.0
2023-01-26 13:45:00,308.42,308.61,308.03,308.17,1628.0,308.42,308.61,308.03,308.17,1628.0
2023-01-26 13:50:00,308.31,308.49,307.97,308.29,2416.0,308.31,308.49,307.97,308.29,2416.0
2023-01-26 13:55:00,308.03,308.14,308.03,308.05,948.0,308.03,308.14,308.03,308.05,948.0
2023-01-26 14:00:00,307.43,307.43,307.41,307.41,200.0,307.43,307.43,307.41,307.41,200.0
2023-01-26 14:05:00,307.58,307.82,307.58,307.82,800.0,307.58,307.82,307.58,307.82,800.0
2023-01-26 14:10:00,307.86,308.25,307.86,308.25,600.0,307.86,308.25,307.86,308.25,600.0
2023-01-26 14:15:00,308.13,308.57,308.11,308.57,1156.0,308.13,308.57,308.11,308.57,1156.0
2023-01-26 14:20:00,308.7,309.53,308.7,309.23,2641.0,308.7,309.53,308.7,309.23,2641.0
2023-01-26 14:25:00,309.04,309.04,308.55,308.55,200.0,309.04,309.04,308.55,308.55,200.0
2023-01-26 14:30:00,308.83,308.83,308.62,308.65,600.0,308.83,308.83,308.62,308.65,600.0
2023-01-26 14:35:00,308.71,308.86,308.7,308.76,1574.0,308.71,308.86,308.7,308.76,1574.0
2023-01-26 14:40:00,308.62,308.66,308.08,308.18,3224.0,308.62,308.66,308.08,308.18,3224.0
2023-01-26 14:45:00,308.11,308.21,307.65,307.65,1422.0,308.11,308.21,307.65,307.65,1422.0
2023-01-26 14:50:00,307.65,307.65,307.65,307.65,0.0,307.65,307.65,307.65,307.65,0.0
2023-01-26 14:55:00,306.57,307.0,306.57,307.0,800.0,306.57,307.0,306.57,307.0,800.0
2023-01-26 15:00:00,307.23,307.23,307.06,307.07,266.0,307.23,307.23,307.06,307.07,266.0
2023-01-26 15:05:00,306.79,306.79,306.47,306.47,548.0,306.79,306.79,306.47,306.47,548.0
2023-01-26 15:10:00,306.14,307.08,306.14,306.94,2808.0,306.14,307.08,306.14,306.94,2808.0
2023-01-26 15:15:00,307.1,307.63,307.1,307.63,312.0,307.1,307.63,307.1,307.63,312.0
2023-01-26 15:20:00,307.77,307.87,307.58,307.58,1229.0,307.77,307.87,307.58,307.58,1229.0
2023-01-26 15:25:00,307.91,308.18,307.91,308.01,1073.0,307.91,308.18,307.91,308.01,1073.0
2023-01-26 15:30:00,307.99,308.72,307.99,308.41,3053.0,307.99,308.72,307.99,308.41,3053.0
2023-01-26 15:35:00,308.44,308.44,307.82,308.0,1606.0,308.44,308.44,307.82,308.0,1606.0
2023-01-26 15:40:00,307.94,308.24,307.94,308.16,2048.0,307.94,308.24,307.94,308.16,2048.0
2023-01-26 15:45:00,308.23,308.69,307.98,308.69,7318.0,308.23,308.69,307.98,308.69,7318.0
2023-01-26 15:50:00,308.8,309.18,308.58,309.15,12517.0,308.8,309.18,308.58,309.15,12517.0
2023-01-26 15:55:00,309.14,309.66,308.81,308.97,13252.0,309.14,309.66,308.81,308.97,13252.0
2023-01-27 09:30:00,307.0,309.64,307.0,309.64,3021.0,307.0,309.64,307.0,309.64,3021.0
2023-01-27 09:35:00,309.28,309.28,307.09,307.09,1100.0,309.28,309.28,307.09,307.09,1100.0
2023-01-27 09:40:00,308.0,308.76,307.99,308.36,2921.0,308.0,308.76,307.99,308.36,2921.0
2023-01-27 09:45:00,308.16,309.21,308.13,308.15,1461.0,308.16,309.21,308.13,308.15,1461.0
2023-01-27 09:50:00,308.15,309.04,308.1,308.88,1513.0,308.15,309.04,308.1,308.88,1513.0
2023-01-27 09:55:00,308.82,309.51,308.77,309.0,1725.0,308.82,309.51,308.77,309.0,1725.0
2023-01-27 10:00:00,309.23,309.23,308.65,308.71,1308.0,309.23,309.23,308.65,308.71,1308.0
2023-01-27 10:05:00,309.21,309.86,308.97,308.97,5913.0,309.21,309.86,308.97,308.97,5913.0
2023-01-27 10:10:00,309.07,309.41,308.18,308.18,1711.0,309.07,309.41,308.18,308.18,1711.0
2023-01-27 10:15:00,308.18,308.42,307.84,308.32,6948.0,308.18,308.42,307.84,308.32,6948.0
2023-01-27 10:20:00,308.16,308.65,308.16,308.38,3997.0,308.16,308.65,308.16,308.38,3997.0
2023-01-27 10:25:00,308.45,309.37,308.13,309.12,3366.0,308.45,309.37,308.13,309.12,3366.0
2023-01-27 10:30:00,309.42,309.81,308.7,308.73,4052.0,309.42,309.81,308.7,308.73,4052.0
2023-01-27 10:35:00,308.43,309.85,308.43,309.13,2969.0,308.43,309.85,308.43,309.13,2969.0
2023-01-27 10:40:00,308.97,309.77,308.74,308.93,3026.0,308.97,309.77,308.74,308.93,3026.0
2023-01-27 10:45:00,309.12,309.13,307.49,307.95,2290.0,309.12,309.13,307.49,307.95,2290.0
2023-01-27 10:50:00,307.98,308.0,306.72,306.85,2121.0,307.98,308.0,306.72,306.85,2121.0
2023-01-27 10:55:00,306.24,306.29,305.76,306.05,800.0,306.24,306.29,305.76,306.05,800.0
2023-01-27 11:00:00,305.32,306.54,305.32,306.53,1949.0,305.32,306.54,305.32,306.53,1949.0
2023-01-27 11:05:00,306.67,307.15,305.71,305.71,1033.0,306.67,307.15,305.71,305.71,1033.0
2023-01-27 11:10:00,305.89,305.9,305.3,305.3,691.0,305.89,305.9,305.3,305.3,691.0
2023-01-27 11:15:00,305.29,305.96,305.19,305.95,1350.0,305.29,305.96,305.19,305.95,1350.0
2023-01-27 11:20:00,305.95,306.39,305.94,306.38,500.0,305.95,306.39,305.94,306.38,500.0
2023-01-27 11:25:00,306.23,306.28,306.04,306.09,568.0,306.23,306.28,306.04,306.09,568.0
2023-01-27 11:30:00,306.26,306.57,306.26,306.41,500.0,306.26,306.57,306.26,306.41,500.0
2023-01-27 11:35:00,306.62,306.77,306.55,306.55,1116.0,306.62,306.77,306.55,306.55,1116.0
2023-01-27 11:40:00,306.56,307.08,306.51,307.05,732.0,306.56,307.08,306.51,307.05,732.0
2023-01-27 11:45:00,307.09,307.34,306.67,306.67,4413.0,307.09,307.34,306.67,306.67,4413.0
2023-01-27 11:50:00,306.8,306.98,306.27,306.43,2363.0,306.8,306.98,306.27,306.43,2363.0
2023-01-27 11:55:00,306.49,306.98,306.42,306.82,4233.0,306.49,306.98,306.42,306.82,4233.0
2023-01-27 12:00:00,306.82,307.03,306.78,306.99,1838.0,306.82,307.03,306.78,306.99,1838.0
2023-01-27 12:05:00,307.05,307.78,307.05,307.63,1721.0,307.05,307.78,307.05,307.63,1721.0
2023-01-27 12:10:00,307.63,308.75,307.62,308.53,4615.0,307.63,308.75,307.62,308.53,4615.0
2023-01-27 12:15:00,308.76,309.86,308.71,309.77,2190.0,308.76,309.86,308.71,309.77,2190.0
2023-01-27 12:20:00,310.0,310.4,308.95,309.25,10847.0,310.0,310.4,308.95,309.25,10847.0
2023-01-27 12:25:00,309.25,309.37,308.45,308.9,2798.0,309.25,309.37,308.45,308.9,2798.0
2023-01-27 12:30:00,308.36,308.39,307.95,307.95,1100.0,308.36,308.39,307.95,307.95,1100.0
2023-01-27 12:35:00,307.17,308.14,307.17,307.45,3885.0,307.17,308.14,307.17,307.45,3885.0
2023-01-27 12:40:00,307.75,309.29,307.61,308.91,11964.0,307.75,309.29,307.61,308.91,11964.0
2023-01-27 12:45:00,309.28,309.28,309.28,309.28,100.0,309.28,309.28,309.28,309.28,100.0
2023-01-27 12:50:00,309.66,310.69,309.57,310.64,2525.0,309.66,310.69,309.57,310.64,2525.0
2023-01-27 12:55:00,310.56,310.57,310.37,310.53,698.0,310.56,310.57,310.37,310.53,698.0
2023-01-27 13:00:00,310.53,310.69,309.83,309.99,1781.0,310.53,310.69,309.83,309.99,1781.0
2023-01-27 13:05:00,309.9,309.9,309.35,309.35,800.0,309.9,309.9,309.35,309.35,800.0
2023-01-27 13:10:00,309.29,309.68,309.29,309.68,200.0,309.29,309.68,309.29,309.68,200.0
2023-01-27 13:15:00,309.73,309.73,309.64,309.7,501.0,309.73,309.73,309.64,309.7,501.0
2023-01-27 13:20:00,309.7,309.7,309.7,309.7,0.0,309.7,309.7,309.7,309.7,0.0
2023-01-27 13:25:00,309.89,310.29,309.61,310.04,3608.0,309.89,310.29,309.61,310.04,3608.0
2023-01-27 13:30:00,310.0,310.42,310.0,310.41,2923.0,310.0,310.42,310.0,310.41,2923.0
2023-01-27 13:35:00,310.44,311.19,310.43,311.19,4927.0,310.44,311.19,310.43,311.19,4927.0
2023-01-27 13:40:00,311.29,311.79,311.06,311.79,4514.0,311.29,311.79,311.06,311.79,4514.0
2023-01-27 13:45:00,311.39,311.39,311.39,311.39,100.0,311.39,311.39,311.39,311.39,100.0
2023-01-27 13:50:00,311.47,311.47,311.47,311.47,200.0,311.47,311.47,311.47,311.47,200.0
2023-01-27 13:55:00,311.29,311.42,311.28,311.42,651.0,311.29,311.42,311.28,311.42,651.0
2023-01-27 14:00:00,311.28,311.31,311.07,311.14,1646.0,311.28,311.31,311.07,311.14,1646.0
2023-01-27 14:05:00,311.14,311.29,310.68,310.68,798.0,311.14,311.29,310.68,310.68,798.0
2023-01-27 14:10:00,310.68,310.68,310.08,310.08,688.0,310.68,310.68,310.08,310.08,688.0
2023-01-27 14:15:00,310.4,310.51,310.27,310.28,2000.0,310.4,310.51,310.27,310.28,2000.0
2023-01-27 14:20:00,310.41,311.0,310.41,311.0,700.0,310.41,311.0,310.41,311.0,700.0
2023-01-27 14:25:00,310.67,310.67,310.4,310.52,800.0,310.67,310.67,310.4,310.52,800.0
2023-01-27 14:30:00,310.54,310.54,310.15,310.16,855.0,310.54,310.54,310.15,310.16,855.0
2023-01-27 14:35:00,310.32,310.37,310.1,310.1,700.0,310.32,310.37,310.1,310.1,700.0
2023-01-27 14:40:00,310.11,310.21,309.99,310.09,829.0,310.11,310.21,309.99,310.09,829.0
2023-01-27 14:45:00,309.95,310.89,309.95,310.89,1938.0,309.95,310.89,309.95,310.89,1938.0
2023-01-27 14:50:00,310.89,311.14,310.81,311.14,1001.0,310.89,311.14,310.81,311.14,1001.0
2023-01-27 14:55:00,310.81,310.91,310.66,310.66,1587.0,310.81,310.91,310.66,310.66,1587.0
2023-01-27 15:00:00,310.68,311.04,310.52,311.04,600.0,310.68,311.04,310.52,311.04,600.0
2023-01-27 15:05:00,311.0,312.0,310.98,312.0,1980.0,311.0,312.0,310.98,312.0,1980.0
2023-01-27 15:10:00,311.95,312.17,311.81,311.85,6013.0,311.95,312.17,311.81,311.85,6013.0
2023-01-27 15:15:00,311.92,311.92,311.54,311.66,3165.0,311.92,311.92,311.54,311.66,3165.0
2023-01-27 15:20:00,311.72,311.74,311.26,311.6,1300.0,311.72,311.74,311.26,311.6,1300.0
2023-01-27 15:25:00,311.5,311.71,311.32,311.4,1111.0,311.5,311.71,311.32,311.4,1111.0
2023-01-27 15:30:00,311.33,311.74,311.33,311.59,974.0,311.33,311.74,311.33,311.59,974.0
2023-01-27 15:35:00,311.7,312.14,311.7,311.9,2191.0,311.7,312.14,311.7,311.9,2191.0
2023-01-27 15:40:00,311.93,312.7,311.93,312.63,4066.0,311.93,312.7,311.93,312.63,4066.0
2023-01-27 15:45:00,312.6,312.6,312.21,312.6,4996.0,312.6,312.6,312.21,312.6,4996.0
2023-01-27 15:50:00,312.52,312.6,310.17,310.51,11107.0,312.52,312.6,310.17,310.51,11107.0
2023-01-27 15:55:00,310.45,311.17,310.12,310.62,40802.0,310.45,311.17,310.12,310.62,40802.0
2023-01-30 09:30:00,305.35,307.32,305.0,306.66,5033.0,305.35,307.32,305.0,306.66,5033.0
2023-01-30 09:35:00,306.32,308.5,306.0,308.5,2243.0,306.32,308.5,306.0,308.5,2243.0
2023-01-30 09:40:00,308.26,308.62,308.26,308.6,448.0,308.26,308.62,308.26,308.6,448.0
2023-01-30 09:45:00,307.21,310.86,307.2,310.46,4312.0,307.21,310.86,307.2,310.46,4312.0
2023-01-30 09:50:00,310.6,311.73,310.01,310.01,3064.0,310.6,311.73,310.01,310.01,3064.0
2023-01-30 09:55:00,310.0,311.36,309.87,310.25,1900.0,310.0,311.36,309.87,310.25,1900.0
2023-01-30 10:00:00,310.53,313.69,310.5,313.0,4152.0,310.53,313.69,310.5,313.0,4152.0
2023-01-30 10:05:00,313.49,313.49,312.72,312.82,722.0,313.49,313.49,312.72,312.82,722.0
2023-01-30 10:10:00,313.0,313.7,312.56,312.56,1640.0,313.0,313.7,312.56,312.56,1640.0
2023-01-30 10:15:00,312.58,312.58,310.12,310.59,1436.0,312.58,312.58,310.12,310.59,1436.0
2023-01-30 10:20:00,310.35,311.09,309.52,310.0,3370.0,310.35,311.09,309.52,310.0,3370.0
2023-01-30 10:25:00,309.46,309.95,308.02,309.95,3234.0,309.46,309.95,308.02,309.95,3234.0
2023-01-30 10:30:00,310.35,311.0,309.78,310.72,11577.0,310.35,311.0,309.78,310.72,11577.0
2023-01-30 10:35:00,310.63,311.25,310.29,310.29,1261.0,310.63,311.25,310.29,310.29,1261.0
2023-01-30 10:40:00,310.21,310.21,308.25,308.25,2167.0,310.21,310.21,308.25,308.25,2167.0
2023-01-30 10:45:00,308.81,309.32,308.81,309.31,1346.0,308.81,309.32,308.81,309.31,1346.0
2023-01-30 10:50:00,309.35,309.57,308.74,308.74,600.0,309.35,309.57,308.74,308.74,600.0
2023-01-30 10:55:00,309.72,310.63,309.53,310.63,1200.0,309.72,310.63,309.53,310.63,1200.0
2023-01-30 11:00:00,310.51,310.71,309.48,310.29,2146.0,310.51,310.71,309.48,310.29,2146.0
2023-01-30 11:05:00,310.28,310.81,310.25,310.44,1378.0,310.28,310.81,310.25,310.44,1378.0
2023-01-30 11:10:00,310.45,311.23,310.43,311.11,2232.0,310.45,311.23,310.43,311.11,2232.0
2023-01-30 11:15:00,311.12,311.82,311.12,311.52,2212.0,311.12,311.82,311.12,311.52,2212.0
2023-01-30 11:20:00,311.78,311.9,311.1,311.1,3152.0,311.78,311.9,311.1,311.1,3152.0
2023-01-30 11:25:00,310.9,311.22,310.48,311.22,1020.0,310.9,311.22,310.48,311.22,1020.0
2023-01-30 11:30:00,311.45,311.67,311.45,311.67,407.0,311.45,311.67,311.45,311.67,407.0
2023-01-30 11:35:00,311.48,311.48,311.01,311.02,900.0,311.48,311.48,311.01,311.02,900.0
2023-01-30 11:40:00,310.85,311.45,310.68,311.36,4237.0,310.85,311.45,310.68,311.36,4237.0
2023-01-30 11:45:00,311.16,311.3,310.52,310.52,1182.0,311.16,311.3,310.52,310.52,1182.0
2023-01-30 11:50:00,310.32,310.53,310.03,310.22,918.0,310.32,310.53,310.03,310.22,918.0
2023-01-30 11:55:00,309.99,310.65,309.99,310.65,5631.0,309.99,310.65,309.99,310.65,5631.0
2023-01-30 12:00:00,310.5,310.5,310.16,310.17,900.0,310.5,310.5,310.16,310.17,900.0
2023-01-30 12:05:00,309.99,310.02,309.99,310.02,300.0,309.99,310.02,309.99,310.02,300.0
2023-01-30 12:10:00,309.76,310.07,309.5,310.06,700.0,309.76,310.07,309.5,310.06,700.0
2023-01-30 12:15:00,310.3,310.3,309.43,309.63,1020.0,310.3,310.3,309.43,309.63,1020.0
2023-01-30 12:20:00,309.72,310.38,309.71,310.38,1217.0,309.72,310.38,309.71,310.38,1217.0
2023-01-30 12:25:00,310.18,310.55,309.97,310.55,1212.0,310.18,310.55,309.97,310.55,1212.0
2023-01-30 12:30:00,310.46,311.0,310.41,310.88,630.0,310.46,311.0,310.41,310.88,630.0
2023-01-30 12:35:00,310.81,311.79,310.68,311.13,12016.0,310.81,311.79,310.68,311.13,12016.0
2023-01-30 12:40:00,311.37,311.81,311.25,311.5,700.0,311.37,311.81,311.25,311.5,700.0
2023-01-30 12:45:00,311.11,311.16,309.94,310.01,1538.0,311.11,311.16,309.94,310.01,1538.0
2023-01-30 12:50:00,309.92,310.57,309.51,310.13,2317.0,309.92,310.57,309.51,310.13,2317.0
2023-01-30 12:55:00,310.21,310.21,309.9,310.12,1300.0,310.21,310.21,309.9,310.12,1300.0
2023-01-30 13:00:00,310.08,310.08,309.96,310.01,750.0,310.08,310.08,309.96,310.01,750.0
2023-01-30 13:05:00,310.06,310.18,309.74,309.83,1350.0,310.06,310.18,309.74,309.83,1350.0
2023-01-30 13:10:00,309.83,309.95,309.6,309.77,1313.0,309.83,309.95,309.6,309.77,1313.0
2023-01-30 13:15:00,309.77,310.46,309.51,309.55,5006.0,309.77,310.46,309.51,309.55,5006.0
2023-01-30 13:20:00,309.66,309.66,309.25,309.47,600.0,309.66,309.66,309.25,309.47,600.0
2023-01-30 13:25:00,309.9,309.9,309.38,309.38,700.0,309.9,309.9,309.38,309.38,700.0
2023-01-30 13:30:00,309.43,309.49,309.16,309.27,1300.0,309.43,309.49,309.16,309.27,1300.0
2023-01-30 13:35:00,309.39,309.53,308.97,309.53,1353.0,309.39,309.53,308.97,309.53,1353.0
2023-01-30 13:40:00,309.69,309.69,309.0,309.35,1737.0,309.69,309.69,309.0,309.35,1737.0
2023-01-30 13:45:00,309.36,309.36,309.1,309.33,700.0,309.36,309.36,309.1,309.33,700.0
2023-01-30 13:50:00,309.33,309.43,308.82,308.9,6472.0,309.33,309.43,308.82,308.9,6472.0
2023-01-30 13:55:00,308.87,309.36,308.71,309.36,1566.0,308.87,309.36,308.71,309.36,1566.0
2023-01-30 14:00:00,309.39,309.56,309.14,309.56,1100.0,309.39,309.56,309.14,309.56,1100.0
2023-01-30 14:05:00,309.41,309.77,309.21,309.31,1700.0,309.41,309.77,309.21,309.31,1700.0
2023-01-30 14:10:00,309.53,309.59,309.37,309.37,1440.0,309.53,309.59,309.37,309.37,1440.0
2023-01-30 14:15:00,309.43,309.83,309.38,309.56,13984.0,309.43,309.83,309.38,309.56,13984.0
2023-01-30 14:20:00,309.33,309.34,308.75,308.77,1950.0,309.33,309.34,308.75,308.77,1950.0
2023-01-30 14:25:00,308.78,309.26,308.59,309.26,1426.0,308.78,309.26,308.59,309.26,1426.0
2023-01-30 14:30:00,308.78,308.96,308.11,308.31,7700.0,308.78,308.96,308.11,308.31,7700.0
2023-01-30 14:35:00,308.53,308.75,308.35,308.56,3500.0,308.53,308.75,308.35,308.56,3500.0
2023-01-30 14:40:00,308.38,308.5,308.2,308.38,2300.0,308.38,308.5,308.2,308.38,2300.0
2023-01-30 14:45:00,308.31,308.32,307.94,308.04,1800.0,308.31,308.32,307.94,308.04,1800.0
2023-01-30 14:50:00,307.83,308.53,307.83,308.5,3385.0,307.83,308.53,307.83,308.5,3385.0
2023-01-30 14:55:00,308.3,308.64,308.29,308.64,2100.0,308.3,308.64,308.29,308.64,2100.0
2023-01-30 15:00:00,308.65,308.93,308.62,308.93,2400.0,308.65,308.93,308.62,308.93,2400.0
2023-01-30 15:05:00,308.76,308.88,307.99,308.34,4880.0,308.76,308.88,307.99,308.34,4880.0
2023-01-30 15:10:00,308.14,308.52,308.11,308.11,2615.0,308.14,308.52,308.11,308.11,2615.0
2023-01-30 15:15:00,308.05,308.07,307.75,308.01,3473.0,308.05,308.07,307.75,308.01,3473.0
2023-01-30 15:20:00,307.99,307.99,307.23,307.24,1773.0,307.99,307.99,307.23,307.24,1773.0
2023-01-30 15:25:00,307.23,307.88,307.09,307.88,1738.0,307.23,307.88,307.09,307.88,1738.0
2023-01-30 15:30:00,307.87,308.45,307.71,307.81,6383.0,307.87,308.45,307.71,307.81,6383.0
2023-01-30 15:35:00,307.85,307.85,307.43,307.75,5491.0,307.85,307.85,307.43,307.75,5491.0
2023-01-30 15:40:00,307.96,308.05,307.67,307.69,3889.0,307.96,308.05,307.67,307.69,3889.0
2023-01-30 15:45:00,307.82,308.04,307.2,307.2,5738.0,307.82,308.04,307.2,307.2,5738.0
2023-01-30 15:50:00,307.01,307.63,306.39,306.39,13636.0,307.01,307.63,306.39,306.39,13636.0
2023-01-30 15:55:00,306.39,306.57,305.57,305.57,29892.0,306.39,306.57,305.57,305.57,29892.0
2023-01-31 09:30:00,307.19,308.0,307.19,308.0,1939.0,307.19,308.0,307.19,308.0,1939.0
2023-01-31 09:35:00,308.27,310.48,308.27,310.21,7765.0,308.27,310.48,308.27,310.21,7765.0
2023-01-31 09:40:00,309.75,311.77,309.24,310.82,6072.0,309.75,311.77,309.24,310.82,6072.0
2023-01-31 09:45:00,309.5,309.91,309.49,309.49,1609.0,309.5,309.91,309.49,309.49,1609.0
2023-01-31 09:50:00,310.58,311.39,309.58,310.19,8404.0,310.58,311.39,309.58,310.19,8404.0
2023-01-31 09:55:00,309.65,309.86,309.65,309.67,800.0,309.65,309.86,309.65,309.67,800.0
2023-01-31 10:00:00,309.58,309.58,308.97,309.01,671.0,309.58,309.58,308.97,309.01,671.0
2023-01-31 10:05:00,309.98,310.57,309.22,309.29,4593.0,309.98,310.57,309.22,309.29,4593.0
2023-01-31 10:10:00,309.15,310.19,309.15,309.8,1495.0,309.15,310.19,309.15,309.8,1495.0
2023-01-31 10:15:00,310.19,310.53,310.07,310.43,2300.0,310.19,310.53,310.07,310.43,2300.0
2023-01-31 10:20:00,310.26,310.73,309.55,309.77,16493.0,310.26,310.73,309.55,309.77,16493.0
2023-01-31 10:25:00,309.96,310.08,309.46,310.0,4339.0,309.96,310.08,309.46,310.0,4339.0
2023-01-31 10:30:00,310.04,310.43,309.9,310.39,11588.0,310.04,310.43,309.9,310.39,11588.0
2023-01-31 10:35:00,310.42,310.42,309.6,309.73,6228.0,310.42,310.42,309.6,309.73,6228.0
2023-01-31 10:40:00,310.0,310.0,309.39,309.83,3879.0,310.0,310.0,309.39,309.83,3879.0
2023-01-31 10:45:00,309.88,309.92,308.5,308.89,2274.0,309.88,309.92,308.5,308.89,2274.0
2023-01-31 10:50:00,308.99,309.86,308.99,309.5,10899.0,308.99,309.86,308.99,309.5,10899.0
2023-01-31 10:55:00,309.61,309.61,308.89,308.89,1703.0,309.61,309.61,308.89,308.89,1703.0
2023-01-31 11:00:00,309.25,310.31,309.04,309.86,16540.0,309.25,310.31,309.04,309.86,16540.0
2023-01-31 11:05:00,309.86,310.18,309.76,309.76,2815.0,309.86,310.18,309.76,309.76,2815.0
2023-01-31 11:10:00,309.68,309.68,309.07,309.11,1000.0,309.68,309.68,309.07,309.11,1000.0
2023-01-31 11:15:00,308.84,309.3,308.84,309.03,1106.0,308.84,309.3,308.84,309.03,1106.0
2023-01-31 11:20:00,309.0,309.72,309.0,309.45,1383.0,309.0,309.72,309.0,309.45,1383.0
2023-01-31 11:25:00,309.27,309.54,309.04,309.54,1200.0,309.27,309.54,309.04,309.54,1200.0
2023-01-31 11:30:00,309.34,309.38,309.01,309.11,1615.0,309.34,309.38,309.01,309.11,1615.0
2023-01-31 11:35:00,309.31,309.32,308.76,308.76,1502.0,309.31,309.32,308.76,308.76,1502.0
2023-01-31 11:40:00,308.94,308.94,308.94,308.94,300.0,308.94,308.94,308.94,308.94,300.0
2023-01-31 11:45:00,308.74,308.74,308.49,308.73,791.0,308.74,308.74,308.49,308.73,791.0
2023-01-31 11:50:00,308.5,309.68,308.49,309.68,28501.0,308.5,309.68,308.49,309.68,28501.0
2023-01-31 11:55:00,309.5,309.5,309.45,309.45,501.0,309.5,309.5,309.45,309.45,501.0
2023-01-31 12:00:00,309.5,309.5,308.77,309.2,13072.0,309.5,309.5,308.77,309.2,13072.0
2023-01-31 12:05:00,309.7,309.95,309.35,309.7,1386.0,309.7,309.95,309.35,309.7,1386.0
2023-01-31 12:10:00,309.47,310.12,309.47,310.12,5435.0,309.47,310.12,309.47,310.12,5435.0
2023-01-31 12:15:00,310.02,310.89,310.02,310.66,2070.0,310.02,310.89,310.02,310.66,2070.0
2023-01-31 12:20:00,310.68,310.68,309.53,309.68,4051.0,310.68,310.68,309.53,309.68,4051.0
2023-01-31 12:25:00,309.7,309.97,309.7,309.97,300.0,309.7,309.97,309.7,309.97,300.0
2023-01-31 12:30:00,310.07,310.09,309.8,309.8,760.0,310.07,310.09,309.8,309.8,760.0
2023-01-31 12:35:00,309.83,310.1,309.62,309.65,1000.0,309.83,310.1,309.62,309.65,1000.0
2023-01-31 12:40:00,310.09,310.11,310.05,310.08,1200.0,310.09,310.11,310.05,310.08,1200.0
2023-01-31 12:45:00,310.31,310.73,310.2,310.6,750.0,310.31,310.73,310.2,310.6,750.0
2023-01-31 12:50:00,310.75,310.75,310.2,310.73,1600.0,310.75,310.75,310.2,310.73,1600.0
2023-01-31 12:55:00,310.69,310.69,310.69,310.69,100.0,310.69,310.69,310.69,310.69,100.0
2023-01-31 13:00:00,310.48,310.74,310.11,310.74,700.0,310.48,310.74,310.11,310.74,700.0
2023-01-31 13:05:00,310.76,310.76,310.72,310.72,200.0,310.76,310.76,310.72,310.72,200.0
2023-01-31 13:10:00,310.64,310.88,310.55,310.87,551.0,310.64,310.88,310.55,310.87,551.0
2023-01-31 13:15:00,310.59,310.59,310.32,310.59,900.0,310.59,310.59,310.32,310.59,900.0
2023-01-31 13:20:00,310.73,310.73,310.12,310.13,3667.0,310.73,310.73,310.12,310.13,3667.0
2023-01-31 13:25:00,310.27,310.32,310.26,310.32,700.0,310.27,310.32,310.26,310.32,700.0
2023-01-31 13:30:00,310.24,310.24,309.92,310.0,1200.0,310.24,310.24,309.92,310.0,1200.0
2023-01-31 13:35:00,310.08,310.08,309.37,309.49,1106.0,310.08,310.08,309.37,309.49,1106.0
2023-01-31 13:40:00,309.49,309.73,309.15,309.16,1300.0,309.49,309.73,309.15,309.16,1300.0
2023-01-31 13:45:00,309.16,309.76,309.0,309.69,11203.0,309.16,309.76,309.0,309.69,11203.0
2023-01-31 13:50:00,309.76,310.1,309.76,309.76,1010.0,309.76,310.1,309.76,309.76,1010.0
2023-01-31 13:55:00,309.7,309.74,309.26,309.58,800.0,309.7,309.74,309.26,309.58,800.0
2023-01-31 14:00:00,309.77,309.77,309.77,309.77,300.0,309.77,309.77,309.77,309.77,300.0
2023-01-31 14:05:00,309.62,309.75,309.53,309.75,1000.0,309.62,309.75,309.53,309.75,1000.0
2023-01-31 14:10:00,309.75,309.75,309.75,309.75,0.0,309.75,309.75,309.75,309.75,0.0
2023-01-31 14:15:00,309.44,309.88,309.44,309.72,1500.0,309.44,309.88,309.44,309.72,1500.0
2023-01-31 14:20:00,309.84,309.84,309.66,309.68,1800.0,309.84,309.84,309.66,309.68,1800.0
2023-01-31 14:25:00,309.68,309.68,309.65,309.67,5400.0,309.68,309.68,309.65,309.67,5400.0
2023-01-31 14:30:00,309.67,310.01,309.52,310.0,3303.0,309.67,310.01,309.52,310.0,3303.0
2023-01-31 14:35:00,310.0,310.63,310.0,310.48,900.0,310.0,310.63,310.0,310.48,900.0
2023-01-31 14:40:00,310.53,310.55,309.45,309.7,22598.0,310.53,310.55,309.45,309.7,22598.0
2023-01-31 14:45:00,309.69,309.7,309.11,309.19,3610.0,309.69,309.7,309.11,309.19,3610.0
2023-01-31 14:50:00,309.2,309.77,309.0,309.35,3287.0,309.2,309.77,309.0,309.35,3287.0
2023-01-31 14:55:00,309.63,309.64,309.15,309.26,5409.0,309.63,309.64,309.15,309.26,5409.0
2023-01-31 15:00:00,309.4,309.63,309.2,309.63,4164.0,309.4,309.63,309.2,309.63,4164.0
2023-01-31 15:05:00,309.26,309.26,309.01,309.18,1047.0,309.26,309.26,309.01,309.18,1047.0
2023-01-31 15:10:00,309.11,309.14,308.93,308.99,1641.0,309.11,309.14,308.93,308.99,1641.0
2023-01-31 15:15:00,309.25,309.25,308.59,308.6,400.0,309.25,309.25,308.59,308.6,400.0
2023-01-31 15:20:00,308.79,309.03,308.45,308.64,2076.0,308.79,309.03,308.45,308.64,2076.0
2023-01-31 15:25:00,308.4,309.13,308.4,309.13,2893.0,308.4,309.13,308.4,309.13,2893.0
2023-01-31 15:30:00,308.9,309.4,308.75,309.29,5519.0,308.9,309.4,308.75,309.29,5519.0
2023-01-31 15:35:00,309.27,309.61,309.26,309.46,38187.0,309.27,309.61,309.26,309.46,38187.0
2023-01-31 15:40:00,309.66,310.56,309.65,310.51,10595.0,309.66,310.56,309.65,310.51,10595.0
2023-01-31 15:45:00,310.66,310.74,310.0,310.62,24743.0,310.66,310.74,310.0,310.62,24743.0
2023-01-31 15:50:00,310.71,311.89,310.71,311.61,26802.0,310.71,311.89,310.71,311.61,26802.0
2023-01-31 15:55:00,311.72,312.0,310.92,311.99,53597.0,311.72,312.0,310.92,311.99,53597.0
2023-02-01 09:30:00,311.06,311.65,310.14,311.65,4939.0,311.06,311.65,310.14,311.65,4939.0
2023-02-01 09:35:00,310.58,311.22,310.48,310.48,894.0,310.58,311.22,310.48,310.48,894.0
2023-02-01 09:40:00,311.15,311.16,309.0,309.0,1484.0,311.15,311.16,309.0,309.0,1484.0
2023-02-01 09:45:00,309.0,311.35,308.9,311.35,4787.0,309.0,311.35,308.9,311.35,4787.0
2023-02-01 09:50:00,310.79,311.7,310.79,311.15,12753.0,310.79,311.7,310.79,311.15,12753.0
2023-02-01 09:55:00,311.65,312.23,311.05,311.9,8410.0,311.65,312.23,311.05,311.9,8410.0
2023-02-01 10:00:00,311.24,311.28,310.41,310.47,2049.0,311.24,311.28,310.41,310.47,2049.0
2023-02-01 10:05:00,311.0,311.64,310.97,311.45,1958.0,311.0,311.64,310.97,311.45,1958.0
2023-02-01 10:10:00,311.87,312.35,311.4,312.35,1101.0,311.87,312.35,311.4,312.35,1101.0
2023-02-01 10:15:00,312.61,313.8,312.51,313.36,3527.0,312.61,313.8,312.51,313.36,3527.0
2023-02-01 10:20:00,312.93,313.41,312.18,312.63,2550.0,312.93,313.41,312.18,312.63,2550.0
2023-02-01 10:25:00,312.57,313.17,311.96,312.92,4711.0,312.57,313.17,311.96,312.92,4711.0
2023-02-01 10:30:00,313.16,313.16,311.81,311.85,2902.0,313.16,313.16,311.81,311.85,2902.0
2023-02-01 10:35:00,311.58,311.68,310.61,310.61,6046.0,311.58,311.68,310.61,310.61,6046.0
2023-02-01 10:40:00,310.62,311.0,309.73,309.73,2403.0,310.62,311.0,309.73,309.73,2403.0
2023-02-01 10:45:00,309.72,309.72,308.78,309.0,1941.0,309.72,309.72,308.78,309.0,1941.0
2023-02-01 10:50:00,309.01,309.01,307.75,308.32,2529.0,309.01,309.01,307.75,308.32,2529.0
2023-02-01 10:55:00,307.96,308.72,307.92,308.15,9371.0,307.96,308.72,307.92,308.15,9371.0
2023-02-01 11:00:00,308.27,309.38,308.27,309.3,1695.0,308.27,309.38,308.27,309.3,1695.0
2023-02-01 11:05:00,309.77,310.05,309.42,309.83,1187.0,309.77,310.05,309.42,309.83,1187.0
2023-02-01 11:10:00,310.11,310.16,309.86,310.11,2200.0,310.11,310.16,309.86,310.11,2200.0
2023-02-01 11:15:00,310.09,310.38,309.61,309.68,1500.0,310.09,310.38,309.61,309.68,1500.0
2023-02-01 11:20:00,309.66,310.35,309.66,310.29,1139.0,309.66,310.35,309.66,310.29,1139.0
2023-02-01 11:25:00,309.93,310.21,309.78,310.06,6700.0,309.93,310.21,309.78,310.06,6700.0
2023-02-01 11:30:00,309.83,309.83,309.25,309.28,2325.0,309.83,309.83,309.25,309.28,2325.0
2023-02-01 11:35:00,309.15,309.32,308.75,309.32,2516.0,309.15,309.32,308.75,309.32,2516.0
2023-02-01 11:40:00,309.23,309.62,309.22,309.48,2025.0,309.23,309.62,309.22,309.48,2025.0
2023-02-01 11:45:00,309.34,309.34,308.86,308.93,1200.0,309.34,309.34,308.86,308.93,1200.0
2023-02-01 11:50:00,308.91,308.93,308.4,308.4,1025.0,308.91,308.93,308.4,308.4,1025.0
2023-02-01 11:55:00,308.4,309.54,308.09,309.54,4400.0,308.4,309.54,308.09,309.54,4400.0
2023-02-01 12:00:00,309.29,309.29,309.08,309.2,1901.0,309.29,309.29,309.08,309.2,1901.0
2023-02-01 12:05:00,309.16,309.56,309.16,309.32,791.0,309.16,309.56,309.16,309.32,791.0
2023-02-01 12:10:00,309.57,309.81,309.57,309.75,713.0,309.57,309.81,309.57,309.75,713.0
2023-02-01 12:15:00,309.92,310.07,309.92,309.98,601.0,309.92,310.07,309.92,309.98,601.0
2023-02-01 12:20:00,310.03,310.17,309.58,309.97,3600.0,310.03,310.17,309.58,309.97,3600.0
2023-02-01 12:25:00,309.99,309.99,309.92,309.92,200.0,309.99,309.99,309.92,309.92,200.0
2023-02-01 12:30:00,309.77,309.77,308.88,308.96,2228.0,309.77,309.77,308.88,308.96,2228.0
2023-02-01 12:35:00,308.96,309.0,308.72,308.73,741.0,308.96,309.0,308.72,308.73,741.0
2023-02-01 12:40:00,308.73,309.15,308.72,308.97,1700.0,308.73,309.15,308.72,308.97,1700.0
2023-02-01 12:45:00,309.09,309.82,309.09,309.81,3858.0,309.09,309.82,309.09,309.81,3858.0
2023-02-01 12:50:00,309.9,309.9,309.0,309.72,5274.0,309.9,309.9,309.0,309.72,5274.0
2023-02-01 12:55:00,309.65,310.02,309.55,309.7,1300.0,309.65,310.02,309.55,309.7,1300.0
2023-02-01 13:00:00,309.48,309.48,308.92,308.92,2600.0,309.48,309.48,308.92,308.92,2600.0
2023-02-01 13:05:00,309.2,309.67,309.2,309.63,3700.0,309.2,309.67,309.2,309.63,3700.0
2023-02-01 13:10:00,309.61,309.61,309.31,309.6,2322.0,309.61,309.61,309.31,309.6,2322.0
2023-02-01 13:15:00,309.32,309.33,309.17,309.17,400.0,309.32,309.33,309.17,309.17,400.0
2023-02-01 13:20:00,309.19,309.66,309.19,309.32,7312.0,309.19,309.66,309.19,309.32,7312.0
2023-02-01 13:25:00,309.31,309.56,309.31,309.49,3298.0,309.31,309.56,309.31,309.49,3298.0
2023-02-01 13:30:00,309.68,310.6,309.68,310.6,3094.0,309.68,310.6,309.68,310.6,3094.0
2023-02-01 13:35:00,310.56,310.62,310.21,310.62,3766.0,310.56,310.62,310.21,310.62,3766.0
2023-02-01 13:40:00,310.62,311.0,310.46,310.67,5017.0,310.62,311.0,310.46,310.67,5017.0
2023-02-01 13:45:00,310.69,310.69,310.38,310.47,900.0,310.69,310.69,310.38,310.47,900.0
2023-02-01 13:50:00,310.49,310.68,310.23,310.49,1700.0,310.49,310.68,310.23,310.49,1700.0
2023-02-01 13:55:00,310.27,311.3,310.14,311.01,4848.0,310.27,311.3,310.14,311.01,4848.0
2023-02-01 14:00:00,310.86,310.86,309.47,310.32,2938.0,310.86,310.86,309.47,310.32,2938.0
2023-02-01 14:05:00,310.62,311.99,310.61,311.99,2999.0,310.62,311.99,310.61,311.99,2999.0
2023-02-01 14:10:00,311.57,313.03,311.57,312.59,4842.0,311.57,313.03,311.57,312.59,4842.0
2023-02-01 14:15:00,312.56,312.79,312.16,312.55,900.0,312.56,312.79,312.16,312.55,900.0
2023-02-01 14:20:00,313.0,313.2,312.48,312.72,8820.0,313.0,313.2,312.48,312.72,8820.0
2023-02-01 14:25:00,312.49,312.57,311.59,311.75,1803.0,312.49,312.57,311.59,311.75,1803.0
2023-02-01 14:30:00,311.97,311.98,310.5,311.02,2401.0,311.97,311.98,310.5,311.02,2401.0
2023-02-01 14:35:00,311.17,315.0,311.16,314.61,4082.0,311.17,315.0,311.16,314.61,4082.0
2023-02-01 14:40:00,315.3,317.57,314.94,317.17,15492.0,315.3,317.57,314.94,317.17,15492.0
2023-02-01 14:45:00,317.33,317.82,316.24,317.57,6103.0,317.33,317.82,316.24,317.57,6103.0
2023-02-01 14:50:00,317.56,319.36,317.56,318.95,15922.0,317.56,319.36,317.56,318.95,15922.0
2023-02-01 14:55:00,318.39,319.12,317.55,317.93,6934.0,318.39,319.12,317.55,317.93,6934.0
2023-02-01 15:00:00,318.17,319.13,317.73,319.02,2993.0,318.17,319.13,317.73,319.02,2993.0
2023-02-01 15:05:00,319.13,320.5,318.99,320.09,41744.0,319.13,320.5,318.99,320.09,41744.0
2023-02-01 15:10:00,320.09,323.9,319.54,322.88,40674.0,320.09,323.9,319.54,322.88,40674.0
2023-02-01 15:15:00,322.28,322.44,321.31,322.44,8691.0,322.28,322.44,321.31,322.44,8691.0
2023-02-01 15:20:00,322.44,322.64,321.79,322.53,8004.0,322.44,322.64,321.79,322.53,8004.0
2023-02-01 15:25:00,322.36,323.19,322.36,323.19,22795.0,322.36,323.19,322.36,323.19,22795.0
2023-02-01 15:30:00,323.19,324.02,323.19,323.78,14398.0,323.19,324.02,323.19,323.78,14398.0
2023-02-01 15:35:00,323.78,325.0,323.78,324.07,19640.0,323.78,325.0,323.78,324.07,19640.0
2023-02-01 15:40:00,324.04,324.88,323.9,324.39,7611.0,324.04,324.88,323.9,324.39,7611.0
2023-02-01 15:45:00,324.29,325.75,323.92,324.13,52924.0,324.29,325.75,323.92,324.13,52924.0
2023-02-01 15:50:00,324.03,324.03,322.6,322.97,15062.0,324.03,324.03,322.6,322.97,15062.0
2023-02-01 15:55:00,322.93,324.26,322.06,324.0,47945.0,322.93,324.26,322.06,324.0,47945.0
2023-02-02 09:30:00,329.89,330.51,329.89,330.51,400.0,329.89,330.51,329.89,330.51,400.0
2023-02-02 09:35:00,330.17,331.0,327.14,328.91,36718.0,330.17,331.0,327.14,328.91,36718.0
2023-02-02 09:40:00,329.48,329.65,326.28,326.77,13959.0,329.48,329.65,326.28,326.77,13959.0
2023-02-02 09:45:00,326.8,329.22,326.34,328.23,27124.0,326.8,329.22,326.34,328.23,27124.0
2023-02-02 09:50:00,328.5,329.9,327.18,328.94,14543.0,328.5,329.9,327.18,328.94,14543.0
2023-02-02 09:55:00,329.03,329.04,325.81,326.57,29111.0,329.03,329.04,325.81,326.57,29111.0
2023-02-02 10:00:00,326.71,327.9,325.1,326.98,17397.0,326.71,327.9,325.1,326.98,17397.0
2023-02-02 10:05:00,326.62,328.1,326.62,327.61,3480.0,326.62,328.1,326.62,327.61,3480.0
2023-02-02 10:10:00,327.62,329.91,327.43,329.48,7584.0,327.62,329.91,327.43,329.48,7584.0
2023-02-02 10:15:00,329.46,333.76,329.38,333.48,23544.0,329.46,333.76,329.38,333.48,23544.0
2023-02-02 10:20:00,333.28,333.79,332.3,333.51,11341.0,333.28,333.79,332.3,333.51,11341.0
2023-02-02 10:25:00,333.13,335.34,332.97,335.06,12931.0,333.13,335.34,332.97,335.06,12931.0
2023-02-02 10:30:00,334.93,336.55,334.24,335.57,23346.0,334.93,336.55,334.24,335.57,23346.0
2023-02-02 10:35:00,335.65,338.0,335.65,337.4,14736.0,335.65,338.0,335.65,337.4,14736.0
2023-02-02 10:40:00,337.57,339.12,337.57,338.56,6546.0,337.57,339.12,337.57,338.56,6546.0
2023-02-02 10:45:00,338.56,341.25,338.56,340.9,11506.0,338.56,341.25,338.56,340.9,11506.0
2023-02-02 10:50:00,341.15,343.25,340.82,342.27,17063.0,341.15,343.25,340.82,342.27,17063.0
2023-02-02 10:55:00,341.98,342.3,340.96,341.55,8525.0,341.98,342.3,340.96,341.55,8525.0
2023-02-02 11:00:00,341.13,341.33,340.3,341.31,10163.0,341.13,341.33,340.3,341.31,10163.0
2023-02-02 11:05:00,341.31,341.88,341.14,341.82,4172.0,341.31,341.88,341.14,341.82,4172.0
2023-02-02 11:10:00,341.77,342.15,340.89,341.9,5595.0,341.77,342.15,340.89,341.9,5595.0
2023-02-02 11:15:00,341.88,342.5,341.73,342.03,7986.0,341.88,342.5,341.73,342.03,7986.0
2023-02-02 11:20:00,341.89,342.01,340.68,341.19,18568.0,341.89,342.01,340.68,341.19,18568.0
2023-02-02 11:25:00,341.09,342.25,341.0,342.25,4973.0,341.09,342.25,341.0,342.25,4973.0
2023-02-02 11:30:00,342.25,344.9,342.25,344.66,15189.0,342.25,344.9,342.25,344.66,15189.0
2023-02-02 11:35:00,344.06,345.18,343.77,343.84,10544.0,344.06,345.18,343.77,343.84,10544.0
2023-02-02 11:40:00,344.03,344.16,343.46,343.81,19662.0,344.03,344.16,343.46,343.81,19662.0
2023-02-02 11:45:00,343.67,345.35,343.64,345.35,5747.0,343.67,345.35,343.64,345.35,5747.0
2023-02-02 11:50:00,345.47,345.48,344.76,345.41,6028.0,345.47,345.48,344.76,345.41,6028.0
2023-02-02 11:55:00,345.82,346.21,344.68,345.08,10508.0,345.82,346.21,344.68,345.08,10508.0
2023-02-02 12:00:00,345.02,345.25,344.03,344.03,8293.0,345.02,345.25,344.03,344.03,8293.0
2023-02-02 12:05:00,344.03,344.03,342.35,342.35,2600.0,344.03,344.03,342.35,342.35,2600.0
2023-02-02 12:10:00,341.38,343.82,341.36,343.82,4450.0,341.38,343.82,341.36,343.82,4450.0
2023-02-02 12:15:00,343.74,344.23,342.85,343.5,10392.0,343.74,344.23,342.85,343.5,10392.0
2023-02-02 12:20:00,343.71,344.34,343.63,344.34,9502.0,343.71,344.34,343.63,344.34,9502.0
2023-02-02 12:25:00,344.15,344.3,343.33,343.52,4788.0,344.15,344.3,343.33,343.52,4788.0
2023-02-02 12:30:00,343.65,344.87,343.64,344.75,2418.0,343.65,344.87,343.64,344.75,2418.0
2023-02-02 12:35:00,344.97,346.09,344.97,345.36,3388.0,344.97,346.09,344.97,345.36,3388.0
2023-02-02 12:40:00,345.27,345.75,344.3,345.56,4072.0,345.27,345.75,344.3,345.56,4072.0
2023-02-02 12:45:00,345.7,345.7,345.0,345.52,1300.0,345.7,345.7,345.0,345.52,1300.0
2023-02-02 12:50:00,344.84,345.28,344.13,345.25,4962.0,344.84,345.28,344.13,345.25,4962.0
2023-02-02 12:55:00,345.14,345.91,345.14,345.55,4997.0,345.14,345.91,345.14,345.55,4997.0
2023-02-02 13:00:00,345.53,346.28,345.09,345.23,8008.0,345.53,346.28,345.09,345.23,8008.0
2023-02-02 13:05:00,345.6,345.61,345.01,345.53,2590.0,345.6,345.61,345.01,345.53,2590.0
2023-02-02 13:10:00,345.74,345.74,344.94,344.94,3545.0,345.74,345.74,344.94,344.94,3545.0
2023-02-02 13:15:00,344.87,345.27,344.78,345.26,5031.0,344.87,345.27,344.78,345.26,5031.0
2023-02-02 13:20:00,345.32,345.85,345.03,345.78,3814.0,345.32,345.85,345.03,345.78,3814.0
2023-02-02 13:25:00,345.92,347.27,345.92,347.19,5355.0,345.92,347.27,345.92,347.19,5355.0
2023-02-02 13:30:00,347.28,347.98,347.11,347.53,7998.0,347.28,347.98,347.11,347.53,7998.0
2023-02-02 13:35:00,347.5,348.52,347.48,348.29,12036.0,347.5,348.52,347.48,348.29,12036.0
2023-02-02 13:40:00,348.28,349.87,348.28,349.86,7994.0,348.28,349.87,348.28,349.86,7994.0
2023-02-02 13:45:00,349.83,351.32,349.83,350.36,50009.0,349.83,351.32,349.83,350.36,50009.0
2023-02-02 13:50:00,350.24,350.55,349.52,350.47,13489.0,350.24,350.55,349.52,350.47,13489.0
2023-02-02 13:55:00,350.5,350.52,350.17,350.47,2994.0,350.5,350.52,350.17,350.47,2994.0
2023-02-02 14:00:00,350.56,351.19,350.33,351.02,14403.0,350.56,351.19,350.33,351.02,14403.0
2023-02-02 14:05:00,350.54,350.77,350.06,350.56,4155.0,350.54,350.77,350.06,350.56,4155.0
2023-02-02 14:10:00,350.34,350.45,349.5,349.77,8531.0,350.34,350.45,349.5,349.77,8531.0
2023-02-02 14:15:00,349.81,350.33,349.79,350.16,6156.0,349.81,350.33,349.79,350.16,6156.0
2023-02-02 14:20:00,350.03,350.78,349.97,350.63,6919.0,350.03,350.78,349.97,350.63,6919.0
2023-02-02 14:25:00,350.64,351.05,350.05,350.06,6916.0,350.64,351.05,350.05,350.06,6916.0
2023-02-02 14:30:00,350.24,350.94,349.42,349.87,66173.0,350.24,350.94,349.42,349.87,66173.0
2023-02-02 14:35:00,349.95,351.22,349.0,351.0,27537.0,349.95,351.22,349.0,351.0,27537.0
2023-02-02 14:40:00,351.21,351.53,349.03,349.38,10326.0,351.21,351.53,349.03,349.38,10326.0
2023-02-02 14:45:00,349.3,350.44,348.78,350.44,10412.0,349.3,350.44,348.78,350.44,10412.0
2023-02-02 14:50:00,350.32,350.4,349.2,349.55,7897.0,350.32,350.4,349.2,349.55,7897.0
2023-02-02 14:55:00,349.55,349.55,346.92,347.29,10870.0,349.55,349.55,346.92,347.29,10870.0
2023-02-02 15:00:00,347.16,347.27,345.12,345.13,6774.0,347.16,347.27,345.12,345.13,6774.0
2023-02-02 15:05:00,345.1,346.95,344.92,346.19,8926.0,345.1,346.95,344.92,346.19,8926.0
2023-02-02 15:10:00,346.29,348.06,346.29,348.06,8174.0,346.29,348.06,346.29,348.06,8174.0
2023-02-02 15:15:00,348.3,348.84,347.69,348.57,18449.0,348.3,348.84,347.69,348.57,18449.0
2023-02-02 15:20:00,348.36,348.36,346.97,347.44,8228.0,348.36,348.36,346.97,347.44,8228.0
2023-02-02 15:25:00,347.28,347.53,345.79,346.15,12959.0,347.28,347.53,345.79,346.15,12959.0
2023-02-02 15:30:00,346.13,348.2,346.13,347.73,15138.0,346.13,348.2,346.13,347.73,15138.0
2023-02-02 15:35:00,347.56,347.7,346.38,346.66,14241.0,347.56,347.7,346.38,346.66,14241.0
2023-02-02 15:40:00,346.55,346.74,345.16,345.16,14612.0,346.55,346.74,345.16,345.16,14612.0
2023-02-02 15:45:00,345.14,345.27,343.86,344.49,25512.0,345.14,345.27,343.86,344.49,25512.0
2023-02-02 15:50:00,344.62,345.17,344.24,344.98,44117.0,344.62,345.17,344.24,344.98,44117.0
2023-02-02 15:55:00,344.9,347.16,344.61,347.16,72975.0,344.9,347.16,344.61,347.16,72975.0
2023-02-03 09:30:00,338.74,340.28,338.73,340.0,900.0,338.74,340.28,338.73,340.0,900.0
2023-02-03 09:35:00,340.9,342.41,338.73,342.41,13424.0,340.9,342.41,338.73,342.41,13424.0
2023-02-03 09:40:00,342.32,344.16,341.67,343.44,5494.0,342.32,344.16,341.67,343.44,5494.0
2023-02-03 09:45:00,342.51,344.83,341.66,344.83,5760.0,342.51,344.83,341.66,344.83,5760.0
2023-02-03 09:50:00,344.93,346.61,343.68,346.61,9893.0,344.93,346.61,343.68,346.61,9893.0
2023-02-03 09:55:00,346.33,347.37,346.08,347.07,9238.0,346.33,347.37,346.08,347.07,9238.0
2023-02-03 10:00:00,346.85,347.5,345.02,346.66,16267.0,346.85,347.5,345.02,346.66,16267.0
2023-02-03 10:05:00,346.0,346.78,343.22,344.32,7300.0,346.0,346.78,343.22,344.32,7300.0
2023-02-03 10:10:00,343.97,345.03,343.68,344.67,3274.0,343.97,345.03,343.68,344.67,3274.0
2023-02-03 10:15:00,344.19,346.28,343.71,343.81,6281.0,344.19,346.28,343.71,343.81,6281.0
2023-02-03 10:20:00,344.0,345.9,343.6,345.9,2856.0,344.0,345.9,343.6,345.9,2856.0
2023-02-03 10:25:00,346.37,346.45,344.1,344.18,5652.0,346.37,346.45,344.1,344.18,5652.0
2023-02-03 10:30:00,343.85,344.72,343.85,344.51,6703.0,343.85,344.72,343.85,344.51,6703.0
2023-02-03 10:35:00,344.49,345.42,344.1,345.1,4124.0,344.49,345.42,344.1,345.1,4124.0
2023-02-03 10:40:00,344.38,345.15,344.24,345.15,2384.0,344.38,345.15,344.24,345.15,2384.0
2023-02-03 10:45:00,345.33,345.93,344.94,345.78,3682.0,345.33,345.93,344.94,345.78,3682.0
2023-02-03 10:50:00,345.9,345.99,344.79,345.13,1160.0,345.9,345.99,344.79,345.13,1160.0
2023-02-03 10:55:00,344.73,344.92,343.79,344.79,3460.0,344.73,344.92,343.79,344.79,3460.0
2023-02-03 11:00:00,344.57,345.79,344.57,345.55,2182.0,344.57,345.79,344.57,345.55,2182.0
2023-02-03 11:05:00,345.64,346.54,345.47,345.47,2300.0,345.64,346.54,345.47,345.47,2300.0
2023-02-03 11:10:00,345.53,345.86,344.94,345.86,2183.0,345.53,345.86,344.94,345.86,2183.0
2023-02-03 11:15:00,346.0,346.19,345.44,345.94,8187.0,346.0,346.19,345.44,345.94,8187.0
2023-02-03 11:20:00,345.73,345.98,345.04,345.48,2773.0,345.73,345.98,345.04,345.48,2773.0
2023-02-03 11:25:00,345.31,345.7,344.53,345.7,4425.0,345.31,345.7,344.53,345.7,4425.0
2023-02-03 11:30:00,345.66,346.08,345.45,345.95,4514.0,345.66,346.08,345.45,345.95,4514.0
2023-02-03 11:35:00,345.77,346.54,345.2,345.2,5372.0,345.77,346.54,345.2,345.2,5372.0
2023-02-03 11:40:00,345.42,346.49,345.4,345.99,3725.0,345.42,346.49,345.4,345.99,3725.0
2023-02-03 11:45:00,345.87,345.9,344.26,344.26,2495.0,345.87,345.9,344.26,344.26,2495.0
2023-02-03 11:50:00,343.83,344.44,343.83,344.44,1203.0,343.83,344.44,343.83,344.44,1203.0
2023-02-03 11:55:00,344.51,344.51,343.39,343.39,1835.0,344.51,344.51,343.39,343.39,1835.0
2023-02-03 12:00:00,343.16,343.83,343.11,343.83,828.0,343.16,343.83,343.11,343.83,828.0
2023-02-03 12:05:00,344.42,345.0,344.09,344.48,900.0,344.42,345.0,344.09,344.48,900.0
2023-02-03 12:10:00,344.99,345.35,344.83,345.33,1538.0,344.99,345.35,344.83,345.33,1538.0
2023-02-03 12:15:00,345.86,345.86,345.7,345.7,300.0,345.86,345.86,345.7,345.7,300.0
2023-02-03 12:20:00,345.59,346.25,345.59,346.17,1300.0,345.59,346.25,345.59,346.17,1300.0
2023-02-03 12:25:00,346.18,346.39,345.14,345.52,2020.0,346.18,346.39,345.14,345.52,2020.0
2023-02-03 12:30:00,345.31,346.08,345.0,345.78,1867.0,345.31,346.08,345.0,345.78,1867.0
2023-02-03 12:35:00,346.01,346.31,345.68,345.81,4003.0,346.01,346.31,345.68,345.81,4003.0
2023-02-03 12:40:00,345.81,345.81,345.81,345.81,0.0,345.81,345.81,345.81,345.81,0.0
2023-02-03 12:45:00,345.85,346.03,345.85,345.9,980.0,345.85,346.03,345.85,345.9,980.0
2023-02-03 12:50:00,345.5,345.82,344.58,344.58,2169.0,345.5,345.82,344.58,344.58,2169.0
2023-02-03 12:55:00,344.96,345.02,342.73,343.0,5147.0,344.96,345.02,342.73,343.0,5147.0
2023-02-03 13:00:00,343.0,343.83,342.76,343.83,3901.0,343.0,343.83,342.76,343.83,3901.0
2023-02-03 13:05:00,343.94,344.33,343.79,343.96,1141.0,343.94,344.33,343.79,343.96,1141.0
2023-02-03 13:10:00,343.42,343.53,343.08,343.42,3643.0,343.42,343.53,343.08,343.42,3643.0
2023-02-03 13:15:00,343.6,343.91,343.44,343.8,1625.0,343.6,343.91,343.44,343.8,1625.0
2023-02-03 13:20:00,343.65,344.04,343.64,344.04,1011.0,343.65,344.04,343.64,344.04,1011.0
2023-02-03 13:25:00,343.37,343.55,343.28,343.55,747.0,343.37,343.55,343.28,343.55,747.0
2023-02-03 13:30:00,342.82,343.07,342.26,342.66,1925.0,342.82,343.07,342.26,342.66,1925.0
2023-02-03 13:35:00,342.5,343.31,342.17,343.31,1903.0,342.5,343.31,342.17,343.31,1903.0
2023-02-03 13:40:00,343.31,343.31,342.18,342.62,1434.0,343.31,343.31,342.18,342.62,1434.0
2023-02-03 13:45:00,342.16,343.3,341.65,343.27,10565.0,342.16,343.3,341.65,343.27,10565.0
2023-02-03 13:50:00,343.67,344.43,343.57,344.43,3104.0,343.67,344.43,343.57,344.43,3104.0
2023-02-03 13:55:00,344.19,344.71,343.79,344.1,7617.0,344.19,344.71,343.79,344.1,7617.0
2023-02-03 14:00:00,343.84,344.18,342.93,343.12,3798.0,343.84,344.18,342.93,343.12,3798.0
2023-02-03 14:05:00,343.11,343.21,342.18,342.69,3658.0,343.11,343.21,342.18,342.69,3658.0
2023-02-03 14:10:00,342.61,342.61,341.16,342.01,8857.0,342.61,342.61,341.16,342.01,8857.0
2023-02-03 14:15:00,342.1,342.1,341.57,341.57,500.0,342.1,342.1,341.57,341.57,500.0
2023-02-03 14:20:00,341.66,342.18,341.42,341.43,1100.0,341.66,342.18,341.42,341.43,1100.0
2023-02-03 14:25:00,341.84,342.75,341.29,342.75,4637.0,341.84,342.75,341.29,342.75,4637.0
2023-02-03 14:30:00,342.66,343.18,342.37,342.76,3448.0,342.66,343.18,342.37,342.76,3448.0
2023-02-03 14:35:00,342.75,344.03,342.4,343.67,16679.0,342.75,344.03,342.4,343.67,16679.0
2023-02-03 14:40:00,343.63,343.68,342.84,342.84,790.0,343.63,343.68,342.84,342.84,790.0
2023-02-03 14:45:00,343.24,343.52,343.24,343.52,1800.0,343.24,343.52,343.24,343.52,1800.0
2023-02-03 14:50:00,343.25,343.62,342.91,343.62,1418.0,343.25,343.62,342.91,343.62,1418.0
2023-02-03 14:55:00,343.61,343.79,342.98,343.06,1400.0,343.61,343.79,342.98,343.06,1400.0
2023-02-03 15:00:00,342.3,342.3,341.83,342.28,1675.0,342.3,342.3,341.83,342.28,1675.0
2023-02-03 15:05:00,342.28,342.83,342.27,342.65,2700.0,342.28,342.83,342.27,342.65,2700.0
2023-02-03 15:10:00,342.4,343.03,342.4,343.03,600.0,342.4,343.03,342.4,343.03,600.0
2023-02-03 15:15:00,342.84,343.79,342.8,343.79,2067.0,342.84,343.79,342.8,343.79,2067.0
2023-02-03 15:20:00,343.82,344.07,343.35,343.56,4501.0,343.82,344.07,343.35,343.56,4501.0
2023-02-03 15:25:00,343.76,344.14,343.08,343.08,1600.0,343.76,344.14,343.08,343.08,1600.0
2023-02-03 15:30:00,343.4,344.09,343.25,343.29,6031.0,343.4,344.09,343.25,343.29,6031.0
2023-02-03 15:35:00,343.11,343.38,343.07,343.25,3551.0,343.11,343.38,343.07,343.25,3551.0
2023-02-03 15:40:00,343.11,343.23,342.77,342.8,2270.0,343.11,343.23,342.77,342.8,2270.0
2023-02-03 15:45:00,342.73,343.01,342.26,342.51,7991.0,342.73,343.01,342.26,342.51,7991.0
2023-02-03 15:50:00,342.35,343.54,342.34,343.54,12920.0,342.35,343.54,342.34,343.54,12920.0
2023-02-03 15:55:00,343.6,343.88,342.81,343.63,34669.0,343.6,343.88,342.81,343.63,34669.0
2023-02-06 09:30:00,325.39,330.99,321.55,322.33,92524.0,325.39,330.99,321.55,322.33,92524.0
2023-02-06 09:35:00,322.92,324.92,316.28,322.19,62767.0,322.92,324.92,316.28,322.19,62767.0
2023-02-06 09:40:00,321.0,321.83,316.49,317.88,51807.0,321.0,321.83,316.49,317.88,51807.0
2023-02-06 09:45:00,317.79,319.31,312.92,316.87,34757.0,317.79,319.31,312.92,316.87,34757.0
2023-02-06 09:50:00,316.84,318.1,315.07,315.81,40634.0,316.84,318.1,315.07,315.81,40634.0
2023-02-06 09:55:00,316.39,319.0,314.8,318.16,33043.0,316.39,319.0,314.8,318.16,33043.0
2023-02-06 10:00:00,318.6,320.0,318.02,320.0,17728.0,318.6,320.0,318.02,320.0,17728.0
2023-02-06 10:05:00,319.31,320.95,318.17,319.31,46335.0,319.31,320.95,318.17,319.31,46335.0
2023-02-06 10:10:00,319.36,319.57,315.64,316.23,11919.0,319.36,319.57,315.64,316.23,11919.0
2023-02-06 10:15:00,316.36,317.26,315.24,315.66,8255.0,316.36,317.26,315.24,315.66,8255.0
2023-02-06 10:20:00,315.66,316.78,314.32,316.68,12184.0,315.66,316.78,314.32,316.68,12184.0
2023-02-06 10:25:00,316.68,319.51,316.65,318.76,20018.0,316.68,319.51,316.65,318.76,20018.0
2023-02-06 10:30:00,318.2,319.5,316.9,318.46,15518.0,318.2,319.5,316.9,318.46,15518.0
2023-02-06 10:35:00,318.25,318.36,317.38,317.38,43621.0,318.25,318.36,317.38,317.38,43621.0
2023-02-06 10:40:00,317.0,318.33,316.94,317.72,6801.0,317.0,318.33,316.94,317.72,6801.0
2023-02-06 10:45:00,316.79,317.77,316.6,317.02,6926.0,316.79,317.77,316.6,317.02,6926.0
2023-02-06 10:50:00,317.23,319.19,317.23,319.19,4500.0,317.23,319.19,317.23,319.19,4500.0
2023-02-06 10:55:00,318.93,319.5,318.49,319.06,10260.0,318.93,319.5,318.49,319.06,10260.0
2023-02-06 11:00:00,319.13,319.13,317.83,318.16,13104.0,319.13,319.13,317.83,318.16,13104.0
2023-02-06 11:05:00,318.1,318.74,317.76,317.8,12702.0,318.1,318.74,317.76,317.8,12702.0
2023-02-06 11:10:00,317.75,317.93,316.78,317.93,9713.0,317.75,317.93,316.78,317.93,9713.0
2023-02-06 11:15:00,318.05,319.25,318.05,319.02,19515.0,318.05,319.25,318.05,319.02,19515.0
2023-02-06 11:20:00,319.25,319.25,318.36,318.69,11694.0,319.25,319.25,318.36,318.69,11694.0
2023-02-06 11:25:00,318.49,318.7,317.76,318.07,5630.0,318.49,318.7,317.76,318.07,5630.0
2023-02-06 11:30:00,318.3,318.59,317.98,318.38,4193.0,318.3,318.59,317.98,318.38,4193.0
2023-02-06 11:35:00,318.12,318.46,317.05,317.44,12674.0,318.12,318.46,317.05,317.44,12674.0
2023-02-06 11:40:00,317.68,317.82,316.51,316.8,8050.0,317.68,317.82,316.51,316.8,8050.0
2023-02-06 11:45:00,316.81,318.81,316.81,318.81,8657.0,316.81,318.81,316.81,318.81,8657.0
2023-02-06 11:50:00,318.58,318.83,318.11,318.47,5642.0,318.58,318.83,318.11,318.47,5642.0
2023-02-06 11:55:00,318.17,318.46,317.38,318.45,3707.0,318.17,318.46,317.38,318.45,3707.0
2023-02-06 12:00:00,318.25,318.36,317.86,317.91,3555.0,318.25,318.36,317.86,317.91,3555.0
2023-02-06 12:05:00,318.27,318.35,317.5,317.88,2116.0,318.27,318.35,317.5,317.88,2116.0
2023-02-06 12:10:00,317.85,318.16,317.57,317.77,2900.0,317.85,318.16,317.57,317.77,2900.0
2023-02-06 12:15:00,317.69,318.47,317.69,318.37,3600.0,317.69,318.47,317.69,318.37,3600.0
2023-02-06 12:20:00,318.47,318.99,318.06,318.84,3983.0,318.47,318.99,318.06,318.84,3983.0
2023-02-06 12:25:00,318.66,319.17,318.37,319.17,6731.0,318.66,319.17,318.37,319.17,6731.0
2023-02-06 12:30:00,319.06,320.2,318.95,320.0,13324.0,319.06,320.2,318.95,320.0,13324.0
2023-02-06 12:35:00,319.87,320.92,319.11,319.12,15939.0,319.87,320.92,319.11,319.12,15939.0
2023-02-06 12:40:00,319.5,319.76,318.68,318.91,4704.0,319.5,319.76,318.68,318.91,4704.0
2023-02-06 12:45:00,319.07,319.7,318.76,319.54,7246.0,319.07,319.7,318.76,319.54,7246.0
2023-02-06 12:50:00,319.67,320.64,319.62,320.63,9276.0,319.67,320.64,319.62,320.63,9276.0
2023-02-06 12:55:00,320.63,321.38,320.36,320.77,10801.0,320.63,321.38,320.36,320.77,10801.0
2023-02-06 13:00:00,320.51,320.61,319.64,319.71,3700.0,320.51,320.61,319.64,319.71,3700.0
2023-02-06 13:05:00,319.68,320.0,318.09,318.63,4636.0,319.68,320.0,318.09,318.63,4636.0
2023-02-06 13:10:00,318.43,318.52,317.42,317.81,4597.0,318.43,318.52,317.42,317.81,4597.0
2023-02-06 13:15:00,318.02,318.91,317.89,318.53,4202.0,318.02,318.91,317.89,318.53,4202.0
2023-02-06 13:20:00,318.95,319.0,318.43,318.95,42916.0,318.95,319.0,318.43,318.95,42916.0
2023-02-06 13:25:00,318.97,319.16,318.0,318.32,19615.0,318.97,319.16,318.0,318.32,19615.0
2023-02-06 13:30:00,318.41,319.5,318.17,318.53,28751.0,318.41,319.5,318.17,318.53,28751.0
2023-02-06 13:35:00,318.51,318.86,318.12,318.24,3069.0,318.51,318.86,318.12,318.24,3069.0
2023-02-06 13:40:00,318.25,319.28,318.06,318.85,4139.0,318.25,319.28,318.06,318.85,4139.0
2023-02-06 13:45:00,318.54,318.6,318.24,318.6,1513.0,318.54,318.6,318.24,318.6,1513.0
2023-02-06 13:50:00,318.67,319.17,318.67,319.01,1659.0,318.67,319.17,318.67,319.01,1659.0
2023-02-06 13:55:00,319.06,320.05,319.06,320.0,6639.0,319.06,320.05,319.06,320.0,6639.0
2023-02-06 14:00:00,320.15,320.46,319.94,320.11,7296.0,320.15,320.46,319.94,320.11,7296.0
2023-02-06 14:05:00,320.33,320.33,319.98,320.01,1300.0,320.33,320.33,319.98,320.01,1300.0
2023-02-06 14:10:00,320.01,320.1,319.59,320.1,4200.0,320.01,320.1,319.59,320.1,4200.0
2023-02-06 14:15:00,319.97,320.1,319.66,319.74,3245.0,319.97,320.1,319.66,319.74,3245.0
2023-02-06 14:20:00,319.91,320.13,319.48,319.56,4459.0,319.91,320.13,319.48,319.56,4459.0
2023-02-06 14:25:00,319.58,320.02,319.58,319.85,4510.0,319.58,320.02,319.58,319.85,4510.0
2023-02-06 14:30:00,319.82,320.12,319.37,319.37,8857.0,319.82,320.12,319.37,319.37,8857.0
2023-02-06 14:35:00,319.8,319.81,318.85,318.91,2600.0,319.8,319.81,318.85,318.91,2600.0
2023-02-06 14:40:00,318.98,319.51,318.76,319.32,3315.0,318.98,319.51,318.76,319.32,3315.0
2023-02-06 14:45:00,319.53,319.79,319.35,319.67,2479.0,319.53,319.79,319.35,319.67,2479.0
2023-02-06 14:50:00,319.86,320.14,319.68,320.13,4777.0,319.86,320.14,319.68,320.13,4777.0
2023-02-06 14:55:00,320.15,320.17,319.55,319.69,10591.0,320.15,320.17,319.55,319.69,10591.0
2023-02-06 15:00:00,319.57,319.68,319.17,319.18,7998.0,319.57,319.68,319.17,319.18,7998.0
2023-02-06 15:05:00,319.27,319.88,319.27,319.53,7678.0,319.27,319.88,319.27,319.53,7678.0
2023-02-06 15:10:00,319.54,319.54,318.88,319.37,6135.0,319.54,319.54,318.88,319.37,6135.0
2023-02-06 15:15:00,319.06,319.48,318.9,319.35,5308.0,319.06,319.48,318.9,319.35,5308.0
2023-02-06 15:20:00,319.44,319.73,319.43,319.6,8068.0,319.44,319.73,319.43,319.6,8068.0
2023-02-06 15:25:00,319.6,319.98,319.18,319.6,26629.0,319.6,319.98,319.18,319.6,26629.0
2023-02-06 15:30:00,319.6,320.05,319.21,319.96,17802.0,319.6,320.05,319.21,319.96,17802.0
2023-02-06 15:35:00,320.03,320.1,319.69,319.89,9428.0,320.03,320.1,319.69,319.89,9428.0
2023-02-06 15:40:00,319.81,320.03,319.43,319.59,18725.0,319.81,320.03,319.43,319.59,18725.0
2023-02-06 15:45:00,319.58,320.14,319.2,319.6,22884.0,319.58,320.14,319.2,319.6,22884.0
2023-02-06 15:50:00,319.57,319.89,318.19,319.07,54565.0,319.57,319.89,318.19,319.07,54565.0
2023-02-06 15:55:00,319.23,319.23,318.08,318.35,77156.0,319.23,319.23,318.08,318.35,77156.0
2023-02-07 09:30:00,315.42,316.02,312.86,314.36,15537.0,315.42,316.02,312.86,314.36,15537.0
2023-02-07 09:35:00,314.38,314.45,312.18,313.73,3184.0,314.38,314.45,312.18,313.73,3184.0
2023-02-07 09:40:00,314.45,316.42,313.77,316.42,2788.0,314.45,316.42,313.77,316.42,2788.0
2023-02-07 09:45:00,315.07,315.76,314.4,315.1,3043.0,315.07,315.76,314.4,315.1,3043.0
2023-02-07 09:50:00,315.0,315.99,313.0,313.41,52828.0,315.0,315.99,313.0,313.41,52828.0
2023-02-07 09:55:00,313.57,314.08,312.83,313.2,7761.0,313.57,314.08,312.83,313.2,7761.0
2023-02-07 10:00:00,313.66,313.74,312.8,313.0,2209.0,313.66,313.74,312.8,313.0,2209.0
2023-02-07 10:05:00,313.0,313.48,312.43,313.03,4300.0,313.0,313.48,312.43,313.03,4300.0
2023-02-07 10:10:00,312.75,313.21,312.5,313.21,1710.0,312.75,313.21,312.5,313.21,1710.0
2023-02-07 10:15:00,313.2,313.5,312.46,313.06,2929.0,313.2,313.5,312.46,313.06,2929.0
2023-02-07 10:20:00,313.5,313.51,312.79,312.79,1142.0,313.5,313.51,312.79,312.79,1142.0
2023-02-07 10:25:00,312.5,312.73,312.36,312.45,4615.0,312.5,312.73,312.36,312.45,4615.0
2023-02-07 10:30:00,312.57,313.73,312.57,313.73,2288.0,312.57,313.73,312.57,313.73,2288.0
2023-02-07 10:35:00,313.41,314.0,313.2,313.97,1942.0,313.41,314.0,313.2,313.97,1942.0
2023-02-07 10:40:00,314.2,315.07,313.81,314.6,4720.0,314.2,315.07,313.81,314.6,4720.0
2023-02-07 10:45:00,314.87,315.15,314.41,314.99,13929.0,314.87,315.15,314.41,314.99,13929.0
2023-02-07 10:50:00,314.49,315.16,313.93,314.05,23441.0,314.49,315.16,313.93,314.05,23441.0
2023-02-07 10:55:00,314.04,314.04,313.07,313.22,700.0,314.04,314.04,313.07,313.22,700.0
2023-02-07 11:00:00,313.41,314.08,313.41,314.08,800.0,313.41,314.08,313.41,314.08,800.0
2023-02-07 11:05:00,314.32,314.88,314.32,314.42,2242.0,314.32,314.88,314.32,314.42,2242.0
2023-02-07 11:10:00,314.73,315.0,314.43,314.95,2130.0,314.73,315.0,314.43,314.95,2130.0
2023-02-07 11:15:00,314.8,316.71,314.8,316.71,11950.0,314.8,316.71,314.8,316.71,11950.0
2023-02-07 11:20:00,316.71,317.23,316.41,316.52,2901.0,316.71,317.23,316.41,316.52,2901.0
2023-02-07 11:25:00,316.68,317.53,316.68,317.29,2101.0,316.68,317.53,316.68,317.29,2101.0
2023-02-07 11:30:00,317.55,317.66,317.12,317.35,2904.0,317.55,317.66,317.12,317.35,2904.0
2023-02-07 11:35:00,317.45,317.55,317.25,317.3,5332.0,317.45,317.55,317.25,317.3,5332.0
2023-02-07 11:40:00,317.13,317.23,316.9,317.09,1164.0,317.13,317.23,316.9,317.09,1164.0
2023-02-07 11:45:00,317.39,317.55,316.95,316.96,3225.0,317.39,317.55,316.95,316.96,3225.0
2023-02-07 11:50:00,317.06,317.43,316.82,316.82,5278.0,317.06,317.43,316.82,316.82,5278.0
2023-02-07 11:55:00,316.88,317.23,316.86,316.87,961.0,316.88,317.23,316.86,316.87,961.0
2023-02-07 12:00:00,316.96,317.36,316.89,317.13,2301.0,316.96,317.36,316.89,317.13,2301.0
2023-02-07 12:05:00,317.28,317.28,316.43,316.67,3630.0,317.28,317.28,316.43,316.67,3630.0
2023-02-07 12:10:00,316.49,316.49,315.57,315.75,2050.0,316.49,316.49,315.57,315.75,2050.0
2023-02-07 12:15:00,315.57,315.63,314.7,314.7,10123.0,315.57,315.63,314.7,314.7,10123.0
2023-02-07 12:20:00,314.75,314.75,314.26,314.28,797.0,314.75,314.75,314.26,314.28,797.0
2023-02-07 12:25:00,314.54,314.8,314.44,314.48,1600.0,314.54,314.8,314.44,314.48,1600.0
2023-02-07 12:30:00,314.92,315.06,314.56,314.81,6317.0,314.92,315.06,314.56,314.81,6317.0
2023-02-07 12:35:00,314.81,315.08,314.78,314.79,4074.0,314.81,315.08,314.78,314.79,4074.0
2023-02-07 12:40:00,314.63,315.74,314.39,315.46,35798.0,314.63,315.74,314.39,315.46,35798.0
2023-02-07 12:45:00,315.85,317.63,315.49,317.5,9599.0,315.85,317.63,315.49,317.5,9599.0
2023-02-07 12:50:00,317.55,317.74,317.09,317.5,51136.0,317.55,317.74,317.09,317.5,51136.0
2023-02-07 12:55:00,317.5,320.0,316.98,319.37,36301.0,317.5,320.0,316.98,319.37,36301.0
2023-02-07 13:00:00,319.91,320.37,317.74,318.28,11096.0,319.91,320.37,317.74,318.28,11096.0
2023-02-07 13:05:00,317.62,319.71,317.51,319.41,29400.0,317.62,319.71,317.51,319.41,29400.0
2023-02-07 13:10:00,319.05,319.47,318.41,318.43,2000.0,319.05,319.47,318.41,318.43,2000.0
2023-02-07 13:15:00,318.0,318.0,315.88,317.43,2064.0,318.0,318.0,315.88,317.43,2064.0
2023-02-07 13:20:00,317.38,317.38,315.74,315.96,950.0,317.38,317.38,315.74,315.96,950.0
2023-02-07 13:25:00,316.59,316.59,314.16,314.16,828.0,316.59,316.59,314.16,314.16,828.0
2023-02-07 13:30:00,313.51,313.91,312.5,312.5,9054.0,313.51,313.91,312.5,312.5,9054.0
2023-02-07 13:35:00,312.5,313.8,312.09,313.56,1700.0,312.5,313.8,312.09,313.56,1700.0
2023-02-07 13:40:00,313.84,315.16,313.77,313.85,2200.0,313.84,315.16,313.77,313.85,2200.0
2023-02-07 13:45:00,313.76,313.76,312.97,312.97,1492.0,313.76,313.76,312.97,312.97,1492.0
2023-02-07 13:50:00,313.49,314.66,313.44,314.66,1724.0,313.49,314.66,313.44,314.66,1724.0
2023-02-07 13:55:00,315.02,315.02,314.02,314.63,705.0,315.02,315.02,314.02,314.63,705.0
2023-02-07 14:00:00,315.1,315.86,315.02,315.72,2227.0,315.1,315.86,315.02,315.72,2227.0
2023-02-07 14:05:00,316.02,317.05,316.02,316.63,4301.0,316.02,317.05,316.02,316.63,4301.0
2023-02-07 14:10:00,317.0,317.11,316.25,316.98,7314.0,317.0,317.11,316.25,316.98,7314.0
2023-02-07 14:15:00,316.95,317.09,316.06,316.42,5701.0,316.95,317.09,316.06,316.42,5701.0
2023-02-07 14:20:00,316.52,316.99,316.01,316.71,1902.0,316.52,316.99,316.01,316.71,1902.0
2023-02-07 14:25:00,316.55,316.75,316.01,316.46,4197.0,316.55,316.75,316.01,316.46,4197.0
2023-02-07 14:30:00,316.43,317.39,316.29,317.01,45225.0,316.43,317.39,316.29,317.01,45225.0
2023-02-07 14:35:00,317.16,317.32,316.32,316.33,6516.0,317.16,317.32,316.32,316.33,6516.0
2023-02-07 14:40:00,316.32,317.24,316.32,316.87,6625.0,316.32,317.24,316.32,316.87,6625.0
2023-02-07 14:45:00,316.61,317.0,316.48,317.0,2200.0,316.61,317.0,316.48,317.0,2200.0
2023-02-07 14:50:00,317.0,317.47,316.5,317.36,5794.0,317.0,317.47,316.5,317.36,5794.0
2023-02-07 14:55:00,317.06,317.14,316.95,317.1,700.0,317.06,317.14,316.95,317.1,700.0
2023-02-07 15:00:00,317.24,318.0,316.88,316.88,3932.0,317.24,318.0,316.88,316.88,3932.0
2023-02-07 15:05:00,317.1,317.1,316.06,316.06,1250.0,317.1,317.1,316.06,316.06,1250.0
2023-02-07 15:10:00,316.28,316.91,316.27,316.75,2188.0,316.28,316.91,316.27,316.75,2188.0
2023-02-07 15:15:00,316.94,317.3,316.93,317.21,1300.0,316.94,317.3,316.93,317.21,1300.0
2023-02-07 15:20:00,317.57,317.78,316.63,317.0,12355.0,317.57,317.78,316.63,317.0,12355.0
2023-02-07 15:25:00,317.14,317.53,315.88,317.53,10880.0,317.14,317.53,315.88,317.53,10880.0
2023-02-07 15:30:00,317.35,317.99,317.35,317.65,5366.0,317.35,317.99,317.35,317.65,5366.0
2023-02-07 15:35:00,317.54,318.0,317.35,317.35,10533.0,317.54,318.0,317.35,317.35,10533.0
2023-02-07 15:40:00,317.66,317.68,316.96,317.25,4467.0,317.66,317.68,316.96,317.25,4467.0
2023-02-07 15:45:00,317.14,318.7,317.13,318.7,20009.0,317.14,318.7,317.13,318.7,20009.0
2023-02-07 15:50:00,319.0,320.73,318.68,320.2,35777.0,319.0,320.73,318.68,320.2,35777.0
2023-02-07 15:55:00,319.91,320.09,318.6,319.25,44028.0,319.91,320.09,318.6,319.25,44028.0
2023-02-08 09:30:00,318.9,318.9,315.7,316.77,7206.0,318.9,318.9,315.7,316.77,7206.0
2023-02-08 09:35:00,318.25,321.98,317.57,321.58,11105.0,318.25,321.98,317.57,321.58,11105.0
2023-02-08 09:40:00,321.57,326.08,321.01,326.08,8246.0,321.57,326.08,321.01,326.08,8246.0
2023-02-08 09:45:00,325.3,325.6,322.9,322.9,12323.0,325.3,325.6,322.9,322.9,12323.0
2023-02-08 09:50:00,322.08,322.35,320.27,320.27,3022.0,322.08,322.35,320.27,320.27,3022.0
2023-02-08 09:55:00,321.42,322.81,320.03,321.92,11984.0,321.42,322.81,320.03,321.92,11984.0
2023-02-08 10:00:00,322.28,322.65,320.78,322.04,2002.0,322.28,322.65,320.78,322.04,2002.0
2023-02-08 10:05:00,322.37,322.52,320.04,320.26,21354.0,322.37,322.52,320.04,320.26,21354.0
2023-02-08 10:10:00,320.15,320.5,319.54,319.93,3460.0,320.15,320.5,319.54,319.93,3460.0
2023-02-08 10:15:00,319.66,321.15,319.66,320.47,1568.0,319.66,321.15,319.66,320.47,1568.0
2023-02-08 10:20:00,320.51,320.51,317.82,317.82,1088.0,320.51,320.51,317.82,317.82,1088.0
2023-02-08 10:25:00,317.22,317.22,316.09,316.5,1500.0,317.22,317.22,316.09,316.5,1500.0
2023-02-08 10:30:00,316.1,316.11,313.9,315.5,3767.0,316.1,316.11,313.9,315.5,3767.0
2023-02-08 10:35:00,315.6,316.53,315.51,316.16,1116.0,315.6,316.53,315.51,316.16,1116.0
2023-02-08 10:40:00,316.43,316.55,316.1,316.55,1308.0,316.43,316.55,316.1,316.55,1308.0
2023-02-08 10:45:00,316.31,316.83,316.19,316.46,1215.0,316.31,316.83,316.19,316.46,1215.0
2023-02-08 10:50:00,316.36,316.36,315.18,315.71,4890.0,316.36,316.36,315.18,315.71,4890.0
2023-02-08 10:55:00,315.88,316.14,315.6,315.6,1500.0,315.88,316.14,315.6,315.6,1500.0
2023-02-08 11:00:00,315.41,315.74,315.0,315.2,12132.0,315.41,315.74,315.0,315.2,12132.0
2023-02-08 11:05:00,315.89,315.89,314.99,314.99,200.0,315.89,315.89,314.99,314.99,200.0
2023-02-08 11:10:00,314.95,315.1,314.05,314.46,6381.0,314.95,315.1,314.05,314.46,6381.0
2023-02-08 11:15:00,314.46,315.55,314.46,315.55,950.0,314.46,315.55,314.46,315.55,950.0
2023-02-08 11:20:00,315.16,315.27,314.31,314.38,8419.0,315.16,315.27,314.31,314.38,8419.0
2023-02-08 11:25:00,312.76,313.47,312.72,313.47,1902.0,312.76,313.47,312.72,313.47,1902.0
2023-02-08 11:30:00,313.07,313.54,312.94,312.94,900.0,313.07,313.54,312.94,312.94,900.0
2023-02-08 11:35:00,313.54,313.81,313.53,313.81,385.0,313.54,313.81,313.53,313.81,385.0
2023-02-08 11:40:00,313.32,313.51,313.04,313.04,1608.0,313.32,313.51,313.04,313.04,1608.0
2023-02-08 11:45:00,313.26,313.3,312.98,313.29,2085.0,313.26,313.3,312.98,313.29,2085.0
2023-02-08 11:50:00,313.54,314.33,313.43,313.93,1300.0,313.54,314.33,313.43,313.93,1300.0
2023-02-08 11:55:00,314.33,315.03,314.33,315.03,952.0,314.33,315.03,314.33,315.03,952.0
2023-02-08 12:00:00,314.83,314.83,314.34,314.39,640.0,314.83,314.83,314.34,314.39,640.0
2023-02-08 12:05:00,314.03,314.4,313.61,313.73,1459.0,314.03,314.4,313.61,313.73,1459.0
2023-02-08 12:10:00,314.0,314.97,313.65,313.95,7218.0,314.0,314.97,313.65,313.95,7218.0
2023-02-08 12:15:00,314.22,314.32,314.15,314.15,797.0,314.22,314.32,314.15,314.15,797.0
2023-02-08 12:20:00,314.38,315.83,314.38,315.83,2195.0,314.38,315.83,314.38,315.83,2195.0
2023-02-08 12:25:00,315.68,315.81,315.33,315.38,1382.0,315.68,315.81,315.33,315.38,1382.0
2023-02-08 12:30:00,315.35,315.73,315.35,315.73,200.0,315.35,315.73,315.35,315.73,200.0
2023-02-08 12:35:00,315.15,315.15,314.79,314.85,600.0,315.15,315.15,314.79,314.85,600.0
2023-02-08 12:40:00,314.41,314.51,314.41,314.51,218.0,314.41,314.51,314.41,314.51,218.0
2023-02-08 12:45:00,314.51,314.51,314.51,314.51,0.0,314.51,314.51,314.51,314.51,0.0
2023-02-08 12:50:00,315.48,315.48,315.48,315.48,100.0,315.48,315.48,315.48,315.48,100.0
2023-02-08 12:55:00,315.52,315.52,315.05,315.22,700.0,315.52,315.52,315.05,315.22,700.0
2023-02-08 13:00:00,315.49,315.49,315.49,315.49,100.0,315.49,315.49,315.49,315.49,100.0
2023-02-08 13:05:00,315.62,315.62,315.02,315.54,306.0,315.62,315.62,315.02,315.54,306.0
2023-02-08 13:10:00,315.8,315.81,315.8,315.8,100.0,315.8,315.81,315.8,315.8,100.0
2023-02-08 13:15:00,316.46,316.47,315.42,315.43,2250.0,316.46,316.47,315.42,315.43,2250.0
2023-02-08 13:20:00,315.56,316.24,315.54,316.24,980.0,315.56,316.24,315.54,316.24,980.0
2023-02-08 13:25:00,316.37,316.37,314.99,315.23,4274.0,316.37,316.37,314.99,315.23,4274.0
2023-02-08 13:30:00,314.73,314.98,314.46,314.8,1650.0,314.73,314.98,314.46,314.8,1650.0
2023-02-08 13:35:00,315.06,315.22,314.84,314.97,1039.0,315.06,315.22,314.84,314.97,1039.0
2023-02-08 13:40:00,314.75,315.25,314.19,315.16,4223.0,314.75,315.25,314.19,315.16,4223.0
2023-02-08 13:45:00,315.34,315.69,314.79,314.79,1759.0,315.34,315.69,314.79,314.79,1759.0
2023-02-08 13:50:00,315.42,315.99,315.33,315.45,3751.0,315.42,315.99,315.33,315.45,3751.0
2023-02-08 13:55:00,315.26,316.0,315.26,316.0,2125.0,315.26,316.0,315.26,316.0,2125.0
2023-02-08 14:00:00,316.23,316.59,315.62,316.59,3844.0,316.23,316.59,315.62,316.59,3844.0
2023-02-08 14:05:00,316.32,316.55,316.32,316.55,200.0,316.32,316.55,316.32,316.55,200.0
2023-02-08 14:10:00,316.77,317.77,316.77,317.77,1526.0,316.77,317.77,316.77,317.77,1526.0
2023-02-08 14:15:00,317.71,318.45,317.71,318.17,6042.0,317.71,318.45,317.71,318.17,6042.0
2023-02-08 14:20:00,318.36,318.57,317.98,318.21,3750.0,318.36,318.57,317.98,318.21,3750.0
2023-02-08 14:25:00,318.1,318.69,318.1,318.57,4503.0,318.1,318.69,318.1,318.57,4503.0
2023-02-08 14:30:00,318.66,318.92,318.47,318.91,2504.0,318.66,318.92,318.47,318.91,2504.0
2023-02-08 14:35:00,318.8,318.98,317.56,318.09,7649.0,318.8,318.98,317.56,318.09,7649.0
2023-02-08 14:40:00,318.0,318.0,316.93,317.93,1839.0,318.0,318.0,316.93,317.93,1839.0
2023-02-08 14:45:00,317.75,318.03,317.35,317.6,2700.0,317.75,318.03,317.35,317.6,2700.0
2023-02-08 14:50:00,317.83,318.19,317.83,318.06,600.0,317.83,318.19,317.83,318.06,600.0
2023-02-08 14:55:00,317.96,318.75,317.83,318.63,3264.0,317.96,318.75,317.83,318.63,3264.0
2023-02-08 15:00:00,318.64,318.64,317.79,318.16,3428.0,318.64,318.64,317.79,318.16,3428.0
2023-02-08 15:05:00,318.12,318.12,317.73,317.73,1144.0,318.12,318.12,317.73,317.73,1144.0
2023-02-08 15:10:00,317.99,318.1,317.21,317.72,7178.0,317.99,318.1,317.21,317.72,7178.0
2023-02-08 15:15:00,317.77,318.99,317.58,318.72,20843.0,317.77,318.99,317.58,318.72,20843.0
2023-02-08 15:20:00,318.96,320.15,318.96,319.84,6353.0,318.96,320.15,318.96,319.84,6353.0
2023-02-08 15:25:00,320.01,320.29,318.89,319.5,13189.0,320.01,320.29,318.89,319.5,13189.0
2023-02-08 15:30:00,319.33,319.49,318.68,319.0,5466.0,319.33,319.49,318.68,319.0,5466.0
2023-02-08 15:35:00,319.12,319.6,319.05,319.6,4175.0,319.12,319.6,319.05,319.6,4175.0
2023-02-08 15:40:00,319.64,320.12,319.45,319.55,7460.0,319.64,320.12,319.45,319.55,7460.0
2023-02-08 15:45:00,319.45,320.17,319.31,320.03,8378.0,319.45,320.17,319.31,320.03,8378.0
2023-02-08 15:50:00,320.13,322.0,320.02,321.42,40941.0,320.13,322.0,320.02,321.42,40941.0
2023-02-08 15:55:00,321.2,321.49,320.43,320.82,39121.0,321.2,321.49,320.43,320.82,39121.0
2023-02-09 09:30:00,325.66,327.48,324.59,326.49,13524.0,325.66,327.48,324.59,326.49,13524.0
2023-02-09 09:35:00,326.93,327.1,323.93,324.74,16212.0,326.93,327.1,323.93,324.74,16212.0
2023-02-09 09:40:00,324.9,325.19,324.03,324.19,8299.0,324.9,325.19,324.03,324.19,8299.0
2023-02-09 09:45:00,324.04,324.89,323.38,324.39,23012.0,324.04,324.89,323.38,324.39,23012.0
2023-02-09 09:50:00,324.59,326.0,321.4,321.4,19906.0,324.59,326.0,321.4,321.4,19906.0
2023-02-09 09:55:00,321.77,323.77,321.37,323.51,11788.0,321.77,323.77,321.37,323.51,11788.0
2023-02-09 10:00:00,323.22,323.88,322.49,323.88,6635.0,323.22,323.88,322.49,323.88,6635.0
2023-02-09 10:05:00,323.71,324.97,323.71,324.74,4589.0,323.71,324.97,323.71,324.74,4589.0
2023-02-09 10:10:00,324.73,325.47,324.44,325.38,7698.0,324.73,325.47,324.44,325.38,7698.0
2023-02-09 10:15:00,325.69,325.88,324.71,325.08,10092.0,325.69,325.88,324.71,325.08,10092.0
2023-02-09 10:20:00,325.33,325.61,324.8,324.81,1100.0,325.33,325.61,324.8,324.81,1100.0
2023-02-09 10:25:00,324.1,324.21,322.69,322.69,1900.0,324.1,324.21,322.69,322.69,1900.0
2023-02-09 10:30:00,322.53,324.06,322.41,323.73,3276.0,322.53,324.06,322.41,323.73,3276.0
2023-02-09 10:35:00,323.75,324.27,323.64,324.14,1900.0,323.75,324.27,323.64,324.14,1900.0
2023-02-09 10:40:00,324.09,324.42,323.59,323.81,3510.0,324.09,324.42,323.59,323.81,3510.0
2023-02-09 10:45:00,324.11,325.16,323.95,325.16,2729.0,324.11,325.16,323.95,325.16,2729.0
2023-02-09 10:50:00,325.17,325.58,324.3,324.31,2814.0,325.17,325.58,324.3,324.31,2814.0
2023-02-09 10:55:00,323.92,325.13,323.91,325.13,1918.0,323.92,325.13,323.91,325.13,1918.0
2023-02-09 11:00:00,324.94,324.95,323.4,324.36,2200.0,324.94,324.95,323.4,324.36,2200.0
2023-02-09 11:05:00,323.81,324.18,323.81,324.18,200.0,323.81,324.18,323.81,324.18,200.0
2023-02-09 11:10:00,324.41,324.41,323.84,324.07,730.0,324.41,324.41,323.84,324.07,730.0
2023-02-09 11:15:00,323.84,323.84,322.92,322.92,800.0,323.84,323.84,322.92,322.92,800.0
2023-02-09 11:20:00,323.04,323.04,321.0,321.0,1930.0,323.04,323.04,321.0,321.0,1930.0
2023-02-09 11:25:00,321.0,321.15,320.25,320.48,1969.0,321.0,321.15,320.25,320.48,1969.0
2023-02-09 11:30:00,320.57,321.24,320.39,321.08,4908.0,320.57,321.24,320.39,321.08,4908.0
2023-02-09 11:35:00,321.86,321.92,321.63,321.73,1101.0,321.86,321.92,321.63,321.73,1101.0
2023-02-09 11:40:00,321.65,322.01,321.24,321.73,2400.0,321.65,322.01,321.24,321.73,2400.0
2023-02-09 11:45:00,321.2,321.57,321.11,321.52,3100.0,321.2,321.57,321.11,321.52,3100.0
2023-02-09 11:50:00,321.87,321.87,321.87,321.87,100.0,321.87,321.87,321.87,321.87,100.0
2023-02-09 11:55:00,321.55,321.82,321.12,321.35,4264.0,321.55,321.82,321.12,321.35,4264.0
2023-02-09 12:00:00,321.46,321.49,320.81,321.19,4136.0,321.46,321.49,320.81,321.19,4136.0
2023-02-09 12:05:00,320.57,321.22,320.57,321.21,400.0,320.57,321.22,320.57,321.21,400.0
2023-02-09 12:10:00,321.69,321.9,321.68,321.9,200.0,321.69,321.9,321.68,321.9,200.0
2023-02-09 12:15:00,321.97,322.64,321.44,322.39,3904.0,321.97,322.64,321.44,322.39,3904.0
2023-02-09 12:20:00,322.36,322.49,321.03,321.3,3134.0,322.36,322.49,321.03,321.3,3134.0
2023-02-09 12:25:00,321.03,321.53,320.21,320.21,1474.0,321.03,321.53,320.21,320.21,1474.0
2023-02-09 12:30:00,320.01,320.01,319.0,319.0,1463.0,320.01,320.01,319.0,319.0,1463.0
2023-02-09 12:35:00,318.84,318.84,318.46,318.46,400.0,318.84,318.84,318.46,318.46,400.0
2023-02-09 12:40:00,318.39,319.65,318.39,319.19,4400.0,318.39,319.65,318.39,319.19,4400.0
2023-02-09 12:45:00,319.1,319.1,318.7,318.71,500.0,319.1,319.1,318.7,318.71,500.0
2023-02-09 12:50:00,318.61,319.13,318.53,319.04,1717.0,318.61,319.13,318.53,319.04,1717.0
2023-02-09 12:55:00,319.16,320.07,319.16,319.9,1600.0,319.16,320.07,319.16,319.9,1600.0
2023-02-09 13:00:00,319.85,319.85,318.76,318.76,800.0,319.85,319.85,318.76,318.76,800.0
2023-02-09 13:05:00,319.09,319.58,318.8,319.58,7796.0,319.09,319.58,318.8,319.58,7796.0
2023-02-09 13:10:00,319.56,319.56,318.45,318.46,704.0,319.56,319.56,318.45,318.46,704.0
2023-02-09 13:15:00,318.94,319.16,318.94,319.16,600.0,318.94,319.16,318.94,319.16,600.0
2023-02-09 13:20:00,318.86,319.23,318.86,318.97,1000.0,318.86,319.23,318.86,318.97,1000.0
2023-02-09 13:25:00,319.45,319.55,319.31,319.51,700.0,319.45,319.55,319.31,319.51,700.0
2023-02-09 13:30:00,319.5,320.63,319.18,320.54,2528.0,319.5,320.63,319.18,320.54,2528.0
2023-02-09 13:35:00,320.47,320.47,320.2,320.2,200.0,320.47,320.47,320.2,320.2,200.0
2023-02-09 13:40:00,320.44,320.44,319.42,319.97,1503.0,320.44,320.44,319.42,319.97,1503.0
2023-02-09 13:45:00,319.68,320.36,319.68,320.36,1121.0,319.68,320.36,319.68,320.36,1121.0
2023-02-09 13:50:00,320.21,320.21,319.78,319.78,600.0,320.21,320.21,319.78,319.78,600.0
2023-02-09 13:55:00,319.31,319.31,318.71,318.74,700.0,319.31,319.31,318.71,318.74,700.0
2023-02-09 14:00:00,318.79,319.37,318.66,318.66,1600.0,318.79,319.37,318.66,318.66,1600.0
2023-02-09 14:05:00,318.44,318.6,318.13,318.4,1300.0,318.44,318.6,318.13,318.4,1300.0
2023-02-09 14:10:00,318.09,318.09,317.64,317.64,300.0,318.09,318.09,317.64,317.64,300.0
2023-02-09 14:15:00,317.5,318.78,317.36,318.78,3051.0,317.5,318.78,317.36,318.78,3051.0
2023-02-09 14:20:00,318.63,318.63,318.35,318.35,723.0,318.63,318.63,318.35,318.35,723.0
2023-02-09 14:25:00,318.11,318.53,318.05,318.45,1950.0,318.11,318.53,318.05,318.45,1950.0
2023-02-09 14:30:00,318.72,318.86,318.31,318.4,1900.0,318.72,318.86,318.31,318.4,1900.0
2023-02-09 14:35:00,318.42,318.68,318.21,318.68,1316.0,318.42,318.68,318.21,318.68,1316.0
2023-02-09 14:40:00,318.68,319.0,318.67,318.77,2700.0,318.68,319.0,318.67,318.77,2700.0
2023-02-09 14:45:00,318.33,318.57,318.0,318.57,1732.0,318.33,318.57,318.0,318.57,1732.0
2023-02-09 14:50:00,318.5,318.5,317.61,317.76,747.0,318.5,318.5,317.61,317.76,747.0
2023-02-09 14:55:00,317.72,317.74,316.85,317.12,7551.0,317.72,317.74,316.85,317.12,7551.0
2023-02-09 15:00:00,317.32,317.33,315.76,315.84,5660.0,317.32,317.33,315.76,315.84,5660.0
2023-02-09 15:05:00,315.63,316.72,315.54,316.72,2092.0,315.63,316.72,315.54,316.72,2092.0
2023-02-09 15:10:00,316.75,316.75,315.92,316.47,1200.0,316.75,316.75,315.92,316.47,1200.0
2023-02-09 15:15:00,316.08,316.15,315.71,315.87,2274.0,316.08,316.15,315.71,315.87,2274.0
2023-02-09 15:20:00,316.08,316.39,315.9,315.9,1400.0,316.08,316.39,315.9,315.9,1400.0
2023-02-09 15:25:00,315.51,315.7,315.3,315.7,4483.0,315.51,315.7,315.3,315.7,4483.0
2023-02-09 15:30:00,315.55,315.68,314.25,314.25,5315.0,315.55,315.68,314.25,314.25,5315.0
2023-02-09 15:35:00,314.64,315.09,314.44,314.69,4867.0,314.64,315.09,314.44,314.69,4867.0
2023-02-09 15:40:00,314.53,315.22,314.35,315.1,3919.0,314.53,315.22,314.35,315.1,3919.0
2023-02-09 15:45:00,315.46,315.91,315.2,315.58,7255.0,315.46,315.91,315.2,315.58,7255.0
2023-02-09 15:50:00,315.65,316.8,315.64,316.42,13351.0,315.65,316.8,315.64,316.42,13351.0
2023-02-09 15:55:00,316.25,316.5,315.62,316.04,29558.0,316.25,316.5,315.62,316.04,29558.0
2023-02-10 09:30:00,312.91,314.22,311.96,313.3,11859.0,312.91,314.22,311.96,313.3,11859.0
2023-02-10 09:35:00,314.0,315.04,313.72,313.72,1100.0,314.0,315.04,313.72,313.72,1100.0
2023-02-10 09:40:00,313.11,313.6,312.0,313.14,9273.0,313.11,313.6,312.0,313.14,9273.0
2023-02-10 09:45:00,313.0,313.74,312.93,313.08,2030.0,313.0,313.74,312.93,313.08,2030.0
2023-02-10 09:50:00,312.92,313.78,312.1,313.0,5296.0,312.92,313.78,312.1,313.0,5296.0
2023-02-10 09:55:00,312.68,312.76,312.0,312.29,14258.0,312.68,312.76,312.0,312.29,14258.0
2023-02-10 10:00:00,312.0,312.06,309.64,310.47,8869.0,312.0,312.06,309.64,310.47,8869.0
2023-02-10 10:05:00,310.54,311.83,310.54,311.56,1770.0,310.54,311.83,310.54,311.56,1770.0
2023-02-10 10:10:00,312.12,314.93,312.12,314.56,5973.0,312.12,314.93,312.12,314.56,5973.0
2023-02-10 10:15:00,313.94,315.18,313.61,314.64,5184.0,313.94,315.18,313.61,314.64,5184.0
2023-02-10 10:20:00,313.9,313.9,313.9,313.9,100.0,313.9,313.9,313.9,313.9,100.0
2023-02-10 10:25:00,313.49,313.86,313.46,313.86,401.0,313.49,313.86,313.46,313.86,401.0
2023-02-10 10:30:00,313.93,314.21,313.65,314.06,641.0,313.93,314.21,313.65,314.06,641.0
2023-02-10 10:35:00,314.49,314.97,313.9,314.97,4940.0,314.49,314.97,313.9,314.97,4940.0
2023-02-10 10:40:00,314.21,314.21,313.17,313.36,3714.0,314.21,314.21,313.17,313.36,3714.0
2023-02-10 10:45:00,312.64,313.22,312.64,312.67,974.0,312.64,313.22,312.64,312.67,974.0
2023-02-10 10:50:00,312.96,313.15,312.67,312.81,2500.0,312.96,313.15,312.67,312.81,2500.0
2023-02-10 10:55:00,312.33,312.8,312.02,312.56,2549.0,312.33,312.8,312.02,312.56,2549.0
2023-02-10 11:00:00,312.56,312.74,311.9,311.9,2654.0,312.56,312.74,311.9,311.9,2654.0
2023-02-10 11:05:00,311.72,312.06,311.18,311.19,4547.0,311.72,312.06,311.18,311.19,4547.0
2023-02-10 11:10:00,311.18,311.18,309.59,310.16,5210.0,311.18,311.18,309.59,310.16,5210.0
2023-02-10 11:15:00,310.39,311.11,310.15,310.43,1200.0,310.39,311.11,310.15,310.43,1200.0
2023-02-10 11:20:00,310.34,310.41,310.0,310.41,1000.0,310.34,310.41,310.0,310.41,1000.0
2023-02-10 11:25:00,310.44,310.58,310.0,310.18,2350.0,310.44,310.58,310.0,310.18,2350.0
2023-02-10 11:30:00,310.45,310.45,309.59,309.68,1521.0,310.45,310.45,309.59,309.68,1521.0
2023-02-10 11:35:00,309.67,310.09,309.15,309.15,3025.0,309.67,310.09,309.15,309.15,3025.0
2023-02-10 11:40:00,308.83,309.0,308.82,308.9,1100.0,308.83,309.0,308.82,308.9,1100.0
2023-02-10 11:45:00,308.5,308.75,307.85,308.15,2700.0,308.5,308.75,307.85,308.15,2700.0
2023-02-10 11:50:00,308.16,308.48,307.36,307.48,1800.0,308.16,308.48,307.36,307.48,1800.0
2023-02-10 11:55:00,307.47,307.47,306.27,306.82,2600.0,307.47,307.47,306.27,306.82,2600.0
2023-02-10 12:00:00,306.89,307.26,306.33,306.86,8486.0,306.89,307.26,306.33,306.86,8486.0
2023-02-10 12:05:00,307.45,307.62,306.63,306.63,1800.0,307.45,307.62,306.63,306.63,1800.0
2023-02-10 12:10:00,306.78,306.89,306.21,306.22,905.0,306.78,306.89,306.21,306.22,905.0
2023-02-10 12:15:00,306.45,306.69,306.18,306.35,800.0,306.45,306.69,306.18,306.35,800.0
2023-02-10 12:20:00,306.7,307.2,306.54,306.94,3224.0,306.7,307.2,306.54,306.94,3224.0
2023-02-10 12:25:00,307.28,307.53,306.85,307.16,1164.0,307.28,307.53,306.85,307.16,1164.0
2023-02-10 12:30:00,307.75,307.77,307.73,307.74,400.0,307.75,307.77,307.73,307.74,400.0
2023-02-10 12:35:00,307.65,307.93,307.37,307.9,900.0,307.65,307.93,307.37,307.9,900.0
2023-02-10 12:40:00,307.86,307.93,307.55,307.9,1871.0,307.86,307.93,307.55,307.9,1871.0
2023-02-10 12:45:00,307.93,308.12,307.39,307.61,1100.0,307.93,308.12,307.39,307.61,1100.0
2023-02-10 12:50:00,307.6,308.17,307.6,307.94,2100.0,307.6,308.17,307.6,307.94,2100.0
2023-02-10 12:55:00,307.99,308.47,307.99,308.28,800.0,307.99,308.47,307.99,308.28,800.0
2023-02-10 13:00:00,308.67,309.31,308.67,309.0,700.0,308.67,309.31,308.67,309.0,700.0
2023-02-10 13:05:00,309.31,309.32,308.74,309.32,950.0,309.31,309.32,308.74,309.32,950.0
2023-02-10 13:10:00,309.06,309.06,308.76,308.91,900.0,309.06,309.06,308.76,308.91,900.0
2023-02-10 13:15:00,309.05,309.5,309.05,309.5,600.0,309.05,309.5,309.05,309.5,600.0
2023-02-10 13:20:00,309.75,310.5,309.75,310.22,1489.0,309.75,310.5,309.75,310.22,1489.0
2023-02-10 13:25:00,310.19,310.19,309.95,310.0,500.0,310.19,310.19,309.95,310.0,500.0
2023-02-10 13:30:00,309.67,309.67,308.62,309.28,1800.0,309.67,309.67,308.62,309.28,1800.0
2023-02-10 13:35:00,309.22,309.55,308.59,308.94,926.0,309.22,309.55,308.59,308.94,926.0
2023-02-10 13:40:00,308.85,308.86,308.44,308.56,1918.0,308.85,308.86,308.44,308.56,1918.0
2023-02-10 13:45:00,308.52,308.52,308.46,308.46,600.0,308.52,308.52,308.46,308.46,600.0
2023-02-10 13:50:00,308.19,308.19,306.93,306.94,2044.0,308.19,308.19,306.93,306.94,2044.0
2023-02-10 13:55:00,307.12,307.13,305.8,305.8,3000.0,307.12,307.13,305.8,305.8,3000.0
2023-02-10 14:00:00,306.23,306.26,305.58,305.76,4800.0,306.23,306.26,305.58,305.76,4800.0
2023-02-10 14:05:00,305.71,306.11,305.47,305.81,2700.0,305.71,306.11,305.47,305.81,2700.0
2023-02-10 14:10:00,305.75,306.44,305.75,306.44,4362.0,305.75,306.44,305.75,306.44,4362.0
2023-02-10 14:15:00,306.68,306.76,306.34,306.42,1530.0,306.68,306.76,306.34,306.42,1530.0
2023-02-10 14:20:00,306.57,306.83,305.73,305.74,1100.0,306.57,306.83,305.73,305.74,1100.0
2023-02-10 14:25:00,305.78,306.07,305.62,306.06,500.0,305.78,306.07,305.62,306.06,500.0
2023-02-10 14:30:00,305.82,306.74,305.72,306.74,1400.0,305.82,306.74,305.72,306.74,1400.0
2023-02-10 14:35:00,306.75,307.27,306.39,306.91,9620.0,306.75,307.27,306.39,306.91,9620.0
2023-02-10 14:40:00,307.15,307.15,306.2,306.2,900.0,307.15,307.15,306.2,306.2,900.0
2023-02-10 14:45:00,306.53,306.53,305.91,305.91,425.0,306.53,306.53,305.91,305.91,425.0
2023-02-10 14:50:00,305.92,306.58,305.92,306.57,700.0,305.92,306.58,305.92,306.57,700.0
2023-02-10 14:55:00,306.63,307.03,306.62,306.74,1700.0,306.63,307.03,306.62,306.74,1700.0
2023-02-10 15:00:00,306.86,307.41,306.86,307.26,1200.0,306.86,307.41,306.86,307.26,1200.0
2023-02-10 15:05:00,307.0,307.09,306.29,306.35,1800.0,307.0,307.09,306.29,306.35,1800.0
2023-02-10 15:10:00,306.51,307.16,306.51,306.94,9917.0,306.51,307.16,306.51,306.94,9917.0
2023-02-10 15:15:00,306.69,306.78,305.71,306.15,2027.0,306.69,306.78,305.71,306.15,2027.0
2023-02-10 15:20:00,306.16,306.4,305.79,305.8,4554.0,306.16,306.4,305.79,305.8,4554.0
2023-02-10 15:25:00,305.38,305.71,305.21,305.54,3600.0,305.38,305.71,305.21,305.54,3600.0
2023-02-10 15:30:00,305.76,306.23,305.76,305.93,6097.0,305.76,306.23,305.76,305.93,6097.0
2023-02-10 15:35:00,306.02,306.72,306.02,306.51,4922.0,306.02,306.72,306.02,306.51,4922.0
2023-02-10 15:40:00,306.28,306.36,305.8,306.09,6187.0,306.28,306.36,305.8,306.09,6187.0
2023-02-10 15:45:00,306.14,307.35,306.1,307.29,10091.0,306.14,307.35,306.1,307.29,10091.0
2023-02-10 15:50:00,307.0,307.26,306.37,306.58,12103.0,307.0,307.26,306.37,306.58,12103.0
2023-02-10 15:55:00,306.6,307.08,305.85,306.21,26612.0,306.6,307.08,305.85,306.21,26612.0
2023-02-13 09:30:00,306.91,306.91,304.61,306.09,4137.0,306.91,306.91,304.61,306.09,4137.0
2023-02-13 09:35:00,305.23,306.42,303.75,306.42,6999.0,305.23,306.42,303.75,306.42,6999.0
2023-02-13 09:40:00,307.41,309.58,306.85,308.04,5912.0,307.41,309.58,306.85,308.04,5912.0
2023-02-13 09:45:00,308.69,309.41,308.36,308.36,6116.0,308.69,309.41,308.36,308.36,6116.0
2023-02-13 09:50:00,307.35,308.54,307.26,308.54,1000.0,307.35,308.54,307.26,308.54,1000.0
2023-02-13 09:55:00,308.38,309.57,308.24,309.45,2103.0,308.38,309.57,308.24,309.45,2103.0
2023-02-13 10:00:00,309.58,310.0,308.53,309.03,1653.0,309.58,310.0,308.53,309.03,1653.0
2023-02-13 10:05:00,308.51,308.88,308.46,308.5,2800.0,308.51,308.88,308.46,308.5,2800.0
2023-02-13 10:10:00,308.57,309.65,308.0,309.4,10182.0,308.57,309.65,308.0,309.4,10182.0
2023-02-13 10:15:00,309.08,309.77,307.95,307.96,4620.0,309.08,309.77,307.95,307.96,4620.0
2023-02-13 10:20:00,308.3,309.31,308.03,309.31,1812.0,308.3,309.31,308.03,309.31,1812.0
2023-02-13 10:25:00,309.5,309.91,309.5,309.61,300.0,309.5,309.91,309.5,309.61,300.0
2023-02-13 10:30:00,309.65,310.42,309.64,310.35,2995.0,309.65,310.42,309.64,310.35,2995.0
2023-02-13 10:35:00,310.63,310.71,309.34,309.44,3710.0,310.63,310.71,309.34,309.44,3710.0
2023-02-13 10:40:00,309.44,310.88,309.44,310.88,1700.0,309.44,310.88,309.44,310.88,1700.0
2023-02-13 10:45:00,310.5,312.02,310.5,311.44,4802.0,310.5,312.02,310.5,311.44,4802.0
2023-02-13 10:50:00,311.47,311.7,310.39,310.96,4668.0,311.47,311.7,310.39,310.96,4668.0
2023-02-13 10:55:00,311.2,312.25,311.19,311.74,1800.0,311.2,312.25,311.19,311.74,1800.0
2023-02-13 11:00:00,312.02,312.04,310.83,310.94,2505.0,312.02,312.04,310.83,310.94,2505.0
2023-02-13 11:05:00,311.23,311.29,311.22,311.29,400.0,311.23,311.29,311.22,311.29,400.0
2023-02-13 11:10:00,311.55,311.64,311.32,311.33,2136.0,311.55,311.64,311.32,311.33,2136.0
2023-02-13 11:15:00,311.47,311.67,310.71,310.91,1411.0,311.47,311.67,310.71,310.91,1411.0
2023-02-13 11:20:00,311.21,311.84,311.19,311.79,1833.0,311.21,311.84,311.19,311.79,1833.0
2023-02-13 11:25:00,311.79,312.71,311.51,312.4,15285.0,311.79,312.71,311.51,312.4,15285.0
2023-02-13 11:30:00,312.69,312.75,312.26,312.4,4743.0,312.69,312.75,312.26,312.4,4743.0
2023-02-13 11:35:00,312.57,313.33,312.57,313.33,3100.0,312.57,313.33,312.57,313.33,3100.0
2023-02-13 11:40:00,313.51,315.0,313.51,315.0,2500.0,313.51,315.0,313.51,315.0,2500.0
2023-02-13 11:45:00,315.24,315.96,315.24,315.8,1000.0,315.24,315.96,315.24,315.8,1000.0
2023-02-13 11:50:00,315.69,315.72,314.66,315.34,2012.0,315.69,315.72,314.66,315.34,2012.0
2023-02-13 11:55:00,315.39,315.88,315.38,315.88,1434.0,315.39,315.88,315.38,315.88,1434.0
2023-02-13 12:00:00,315.85,315.85,315.08,315.47,2199.0,315.85,315.85,315.08,315.47,2199.0
2023-02-13 12:05:00,315.61,315.61,315.34,315.56,300.0,315.61,315.61,315.34,315.56,300.0
2023-02-13 12:10:00,315.47,315.48,315.23,315.27,600.0,315.47,315.48,315.23,315.27,600.0
2023-02-13 12:15:00,315.54,316.51,315.5,316.49,1542.0,315.54,316.51,315.5,316.49,1542.0
2023-02-13 12:20:00,316.29,316.29,315.93,316.19,1734.0,316.29,316.29,315.93,316.19,1734.0
2023-02-13 12:25:00,315.89,316.0,315.84,316.0,600.0,315.89,316.0,315.84,316.0,600.0
2023-02-13 12:30:00,315.77,315.99,315.77,315.84,445.0,315.77,315.99,315.77,315.84,445.0
2023-02-13 12:35:00,316.1,316.46,315.99,316.46,970.0,316.1,316.46,315.99,316.46,970.0
2023-02-13 12:40:00,316.39,317.9,316.37,317.35,7269.0,316.39,317.9,316.37,317.35,7269.0
2023-02-13 12:45:00,317.29,317.85,317.28,317.85,1500.0,317.29,317.85,317.28,317.85,1500.0
2023-02-13 12:50:00,317.72,318.02,317.67,317.67,2850.0,317.72,318.02,317.67,317.67,2850.0
2023-02-13 12:55:00,317.64,317.69,317.49,317.51,500.0,317.64,317.69,317.49,317.51,500.0
2023-02-13 13:00:00,317.36,317.58,317.18,317.18,2390.0,317.36,317.58,317.18,317.18,2390.0
2023-02-13 13:05:00,317.18,317.18,316.62,316.97,2009.0,317.18,317.18,316.62,316.97,2009.0
2023-02-13 13:10:00,316.87,317.65,316.87,317.65,1720.0,316.87,317.65,316.87,317.65,1720.0
2023-02-13 13:15:00,317.6,317.82,317.56,317.56,1500.0,317.6,317.82,317.56,317.56,1500.0
2023-02-13 13:20:00,317.43,317.5,317.27,317.28,1311.0,317.43,317.5,317.27,317.28,1311.0
2023-02-13 13:25:00,317.43,318.71,317.43,318.67,5334.0,317.43,318.71,317.43,318.67,5334.0
2023-02-13 13:30:00,319.0,319.09,318.6,318.61,2296.0,319.0,319.09,318.6,318.61,2296.0
2023-02-13 13:35:00,318.52,318.75,318.4,318.4,1594.0,318.52,318.75,318.4,318.4,1594.0
2023-02-13 13:40:00,318.66,319.61,318.38,319.58,4294.0,318.66,319.61,318.38,319.58,4294.0
2023-02-13 13:45:00,319.74,319.93,319.57,319.93,1400.0,319.74,319.93,319.57,319.93,1400.0
2023-02-13 13:50:00,319.8,319.8,319.38,319.49,2439.0,319.8,319.8,319.38,319.49,2439.0
2023-02-13 13:55:00,319.73,319.81,319.39,319.66,3928.0,319.73,319.81,319.39,319.66,3928.0
2023-02-13 14:00:00,319.59,319.76,319.29,319.29,1626.0,319.59,319.76,319.29,319.29,1626.0
2023-02-13 14:05:00,319.04,319.26,318.88,319.07,3125.0,319.04,319.26,318.88,319.07,3125.0
2023-02-13 14:10:00,318.98,319.02,318.56,318.81,2010.0,318.98,319.02,318.56,318.81,2010.0
2023-02-13 14:15:00,318.81,319.09,318.8,319.09,532.0,318.81,319.09,318.8,319.09,532.0
2023-02-13 14:20:00,319.23,319.23,318.75,319.03,1900.0,319.23,319.23,318.75,319.03,1900.0
2023-02-13 14:25:00,319.07,319.3,318.87,319.03,2306.0,319.07,319.3,318.87,319.03,2306.0
2023-02-13 14:30:00,319.0,319.09,318.23,318.96,4851.0,319.0,319.09,318.23,318.96,4851.0
2023-02-13 14:35:00,319.07,319.54,319.07,319.45,5939.0,319.07,319.54,319.07,319.45,5939.0
2023-02-13 14:40:00,319.44,319.75,319.19,319.72,3335.0,319.44,319.75,319.19,319.72,3335.0
2023-02-13 14:45:00,319.52,319.68,318.59,318.78,3620.0,319.52,319.68,318.59,318.78,3620.0
2023-02-13 14:50:00,318.78,319.04,318.56,319.04,1535.0,318.78,319.04,318.56,319.04,1535.0
2023-02-13 14:55:00,319.11,319.44,319.05,319.3,1515.0,319.11,319.44,319.05,319.3,1515.0
2023-02-13 15:00:00,319.03,319.31,318.95,319.31,1438.0,319.03,319.31,318.95,319.31,1438.0
2023-02-13 15:05:00,319.43,319.43,319.0,319.0,1441.0,319.43,319.43,319.0,319.0,1441.0
2023-02-13 15:10:00,319.08,319.87,319.08,319.87,2484.0,319.08,319.87,319.08,319.87,2484.0
2023-02-13 15:15:00,319.74,320.0,319.22,319.5,6874.0,319.74,320.0,319.22,319.5,6874.0
2023-02-13 15:20:00,319.46,319.46,319.1,319.11,1815.0,319.46,319.46,319.1,319.11,1815.0
2023-02-13 15:25:00,319.27,319.41,318.93,318.98,3459.0,319.27,319.41,318.93,318.98,3459.0
2023-02-13 15:30:00,319.09,319.69,319.09,319.54,4345.0,319.09,319.69,319.09,319.54,4345.0
2023-02-13 15:35:00,319.52,320.68,319.52,320.64,6314.0,319.52,320.68,319.52,320.64,6314.0
2023-02-13 15:40:00,320.59,320.97,320.24,320.94,10170.0,320.59,320.97,320.24,320.94,10170.0
2023-02-13 15:45:00,321.07,321.08,319.99,320.38,10011.0,321.07,321.08,319.99,320.38,10011.0
2023-02-13 15:50:00,320.27,320.27,319.49,319.93,10035.0,320.27,320.27,319.49,319.93,10035.0
2023-02-13 15:55:00,320.0,320.46,319.59,320.26,32086.0,320.0,320.46,319.59,320.26,32086.0
2023-02-14 09:30:00,317.3,317.3,314.71,315.62,5903.0,317.3,317.3,314.71,315.62,5903.0
2023-02-14 09:35:00,315.52,316.96,314.85,316.96,2700.0,315.52,316.96,314.85,316.96,2700.0
2023-02-14 09:40:00,316.96,318.27,316.05,317.96,5600.0,316.96,318.27,316.05,317.96,5600.0
2023-02-14 09:45:00,318.69,320.71,318.48,319.44,4067.0,318.69,320.71,318.48,319.44,4067.0
2023-02-14 09:50:00,320.09,321.65,319.69,320.5,2302.0,320.09,321.65,319.69,320.5,2302.0
2023-02-14 09:55:00,320.45,322.53,319.98,322.53,3439.0,320.45,322.53,319.98,322.53,3439.0
2023-02-14 10:00:00,322.5,324.71,322.5,324.37,4069.0,322.5,324.71,322.5,324.37,4069.0
2023-02-14 10:05:00,324.01,324.71,323.7,324.47,10494.0,324.01,324.71,323.7,324.47,10494.0
2023-02-14 10:10:00,324.37,325.55,324.37,325.12,10111.0,324.37,325.55,324.37,325.12,10111.0
2023-02-14 10:15:00,325.2,325.98,324.43,324.43,4327.0,325.2,325.98,324.43,324.43,4327.0
2023-02-14 10:20:00,324.48,324.93,324.33,324.41,1350.0,324.48,324.93,324.33,324.41,1350.0
2023-02-14 10:25:00,324.27,324.51,322.41,322.41,4560.0,324.27,324.51,322.41,322.41,4560.0
2023-02-14 10:30:00,321.83,322.15,320.75,320.75,2534.0,321.83,322.15,320.75,320.75,2534.0
2023-02-14 10:35:00,320.71,320.82,319.25,319.25,3485.0,320.71,320.82,319.25,319.25,3485.0
2023-02-14 10:40:00,318.92,319.63,318.51,319.63,2411.0,318.92,319.63,318.51,319.63,2411.0
2023-02-14 10:45:00,319.64,320.21,319.08,319.97,2795.0,319.64,320.21,319.08,319.97,2795.0
2023-02-14 10:50:00,320.66,320.69,319.97,320.61,3866.0,320.66,320.69,319.97,320.61,3866.0
2023-02-14 10:55:00,320.5,321.62,320.22,321.38,3482.0,320.5,321.62,320.22,321.38,3482.0
2023-02-14 11:00:00,321.13,322.89,321.11,322.3,3387.0,321.13,322.89,321.11,322.3,3387.0
2023-02-14 11:05:00,322.45,323.01,322.39,322.43,2208.0,322.45,323.01,322.39,322.43,2208.0
2023-02-14 11:10:00,322.36,322.94,322.35,322.94,906.0,322.36,322.94,322.35,322.94,906.0
2023-02-14 11:15:00,322.42,323.53,322.42,323.53,2461.0,322.42,323.53,322.42,323.53,2461.0
2023-02-14 11:20:00,323.06,323.06,322.89,322.95,800.0,323.06,323.06,322.89,322.95,800.0
2023-02-14 11:25:00,322.97,322.97,321.59,322.02,817.0,322.97,322.97,321.59,322.02,817.0
2023-02-14 11:30:00,321.94,321.94,320.65,320.71,400.0,321.94,321.94,320.65,320.71,400.0
2023-02-14 11:35:00,320.99,321.21,320.78,320.78,1460.0,320.99,321.21,320.78,320.78,1460.0
2023-02-14 11:40:00,320.27,320.52,319.88,319.88,600.0,320.27,320.52,319.88,319.88,600.0
2023-02-14 11:45:00,320.46,320.76,320.46,320.75,802.0,320.46,320.76,320.46,320.75,802.0
2023-02-14 11:50:00,320.89,321.1,320.45,321.05,1296.0,320.89,321.1,320.45,321.05,1296.0
2023-02-14 11:55:00,320.82,321.43,320.57,321.24,1958.0,320.82,321.43,320.57,321.24,1958.0
2023-02-14 12:00:00,321.12,321.79,320.96,321.62,3940.0,321.12,321.79,320.96,321.62,3940.0
2023-02-14 12:05:00,321.06,321.73,321.06,321.73,900.0,321.06,321.73,321.06,321.73,900.0
2023-02-14 12:10:00,322.07,322.55,321.74,322.55,603.0,322.07,322.55,321.74,322.55,603.0
2023-02-14 12:15:00,322.72,322.72,322.16,322.55,2349.0,322.72,322.72,322.16,322.55,2349.0
2023-02-14 12:20:00,322.38,322.7,322.08,322.08,1301.0,322.38,322.7,322.08,322.08,1301.0
2023-02-14 12:25:00,322.0,322.79,322.0,322.63,3582.0,322.0,322.79,322.0,322.63,3582.0
2023-02-14 12:30:00,322.21,322.51,322.21,322.51,520.0,322.21,322.51,322.21,322.51,520.0
2023-02-14 12:35:00,322.65,322.72,321.86,321.86,1912.0,322.65,322.72,321.86,321.86,1912.0
2023-02-14 12:40:00,322.51,322.53,321.87,321.87,1094.0,322.51,322.53,321.87,321.87,1094.0
2023-02-14 12:45:00,322.03,322.37,321.9,322.35,700.0,322.03,322.37,321.9,322.35,700.0
2023-02-14 12:50:00,322.05,322.05,321.75,321.75,930.0,322.05,322.05,321.75,321.75,930.0
2023-02-14 12:55:00,322.04,322.22,321.92,321.92,601.0,322.04,322.22,321.92,321.92,601.0
2023-02-14 13:00:00,322.24,325.17,322.17,325.17,11812.0,322.24,325.17,322.17,325.17,11812.0
2023-02-14 13:05:00,325.33,326.09,325.19,325.39,10916.0,325.33,326.09,325.19,325.39,10916.0
2023-02-14 13:10:00,325.22,325.22,324.35,324.94,1101.0,325.22,325.22,324.35,324.94,1101.0
2023-02-14 13:15:00,324.87,324.95,324.34,324.34,3174.0,324.87,324.95,324.34,324.34,3174.0
2023-02-14 13:20:00,324.43,324.66,323.77,324.02,3700.0,324.43,324.66,323.77,324.02,3700.0
2023-02-14 13:25:00,324.07,324.07,323.26,323.26,600.0,324.07,324.07,323.26,323.26,600.0
2023-02-14 13:30:00,323.71,324.23,323.67,324.16,1100.0,323.71,324.23,323.67,324.16,1100.0
2023-02-14 13:35:00,324.09,324.23,324.04,324.23,400.0,324.09,324.23,324.04,324.23,400.0
2023-02-14 13:40:00,324.02,324.02,323.26,323.26,1115.0,324.02,324.02,323.26,323.26,1115.0
2023-02-14 13:45:00,323.4,323.96,323.39,323.64,1302.0,323.4,323.96,323.39,323.64,1302.0
2023-02-14 13:50:00,324.03,324.03,323.7,323.75,730.0,324.03,324.03,323.7,323.75,730.0
2023-02-14 13:55:00,324.0,324.25,323.87,323.87,1791.0,324.0,324.25,323.87,323.87,1791.0
2023-02-14 14:00:00,324.01,324.2,323.64,323.64,927.0,324.01,324.2,323.64,323.64,927.0
2023-02-14 14:05:00,322.33,323.04,322.33,322.74,932.0,322.33,323.04,322.33,322.74,932.0
2023-02-14 14:10:00,323.04,323.2,323.04,323.2,500.0,323.04,323.2,323.04,323.2,500.0
2023-02-14 14:15:00,323.16,323.52,323.07,323.52,1158.0,323.16,323.52,323.07,323.52,1158.0
2023-02-14 14:20:00,323.52,323.83,323.48,323.49,700.0,323.52,323.83,323.48,323.49,700.0
2023-02-14 14:25:00,323.44,323.48,323.29,323.41,1583.0,323.44,323.48,323.29,323.41,1583.0
2023-02-14 14:30:00,323.35,324.47,323.35,324.47,7121.0,323.35,324.47,323.35,324.47,7121.0
2023-02-14 14:35:00,324.48,324.88,324.37,324.42,2704.0,324.48,324.88,324.37,324.42,2704.0
2023-02-14 14:40:00,324.62,324.79,324.57,324.79,756.0,324.62,324.79,324.57,324.79,756.0
2023-02-14 14:45:00,324.37,324.37,324.04,324.04,700.0,324.37,324.37,324.04,324.04,700.0
2023-02-14 14:50:00,324.22,324.55,324.08,324.22,1429.0,324.22,324.55,324.08,324.22,1429.0
2023-02-14 14:55:00,324.15,324.41,324.14,324.23,700.0,324.15,324.41,324.14,324.23,700.0
2023-02-14 15:00:00,324.47,324.58,324.28,324.4,1500.0,324.47,324.58,324.28,324.4,1500.0
2023-02-14 15:05:00,324.4,324.55,324.1,324.41,2393.0,324.4,324.55,324.1,324.41,2393.0
2023-02-14 15:10:00,324.28,325.06,323.68,325.02,7389.0,324.28,325.06,323.68,325.02,7389.0
2023-02-14 15:15:00,325.02,325.58,324.87,325.34,3081.0,325.02,325.58,324.87,325.34,3081.0
2023-02-14 15:20:00,325.65,325.97,325.45,325.69,3704.0,325.65,325.97,325.45,325.69,3704.0
2023-02-14 15:25:00,325.9,325.99,325.5,325.63,3316.0,325.9,325.99,325.5,325.63,3316.0
2023-02-14 15:30:00,325.53,326.11,325.3,326.11,7879.0,325.53,326.11,325.3,326.11,7879.0
2023-02-14 15:35:00,326.44,326.79,326.44,326.74,6213.0,326.44,326.79,326.44,326.74,6213.0
2023-02-14 15:40:00,326.61,326.9,326.56,326.9,3369.0,326.61,326.9,326.56,326.9,3369.0
2023-02-14 15:45:00,326.8,326.8,326.15,326.74,10656.0,326.8,326.8,326.15,326.74,10656.0
2023-02-14 15:50:00,326.46,326.96,326.44,326.7,17683.0,326.46,326.96,326.44,326.7,17683.0
2023-02-14 15:55:00,326.82,326.96,326.36,326.83,25035.0,326.82,326.96,326.36,326.83,25035.0
2023-02-15 09:30:00,324.68,329.35,323.33,328.77,6617.0,324.68,329.35,323.33,328.77,6617.0
2023-02-15 09:35:00,328.68,330.0,327.86,328.45,25560.0,328.68,330.0,327.86,328.45,25560.0
2023-02-15 09:40:00,328.45,330.06,328.2,329.43,9749.0,328.45,330.06,328.2,329.43,9749.0
2023-02-15 09:45:00,330.2,330.37,329.99,329.99,1800.0,330.2,330.37,329.99,329.99,1800.0
2023-02-15 09:50:00,330.66,330.66,327.48,327.49,1964.0,330.66,330.66,327.48,327.49,1964.0
2023-02-15 09:55:00,327.57,328.28,326.87,328.25,1843.0,327.57,328.28,326.87,328.25,1843.0
2023-02-15 10:00:00,328.53,329.36,328.22,329.09,5759.0,328.53,329.36,328.22,329.09,5759.0
2023-02-15 10:05:00,328.64,329.01,328.09,328.49,3207.0,328.64,329.01,328.09,328.49,3207.0
2023-02-15 10:10:00,328.08,329.18,327.26,329.18,4216.0,328.08,329.18,327.26,329.18,4216.0
2023-02-15 10:15:00,329.82,330.93,329.66,330.66,1217.0,329.82,330.93,329.66,330.66,1217.0
2023-02-15 10:20:00,330.86,330.86,329.76,329.76,1800.0,330.86,330.86,329.76,329.76,1800.0
2023-02-15 10:25:00,330.19,331.09,329.63,330.91,1500.0,330.19,331.09,329.63,330.91,1500.0
2023-02-15 10:30:00,330.94,332.6,330.53,332.6,3598.0,330.94,332.6,330.53,332.6,3598.0
2023-02-15 10:35:00,332.0,333.51,332.0,332.97,6356.0,332.0,333.51,332.0,332.97,6356.0
2023-02-15 10:40:00,333.0,333.51,332.65,332.99,3056.0,333.0,333.51,332.65,332.99,3056.0
2023-02-15 10:45:00,332.72,333.39,332.21,332.91,7842.0,332.72,333.39,332.21,332.91,7842.0
2023-02-15 10:50:00,332.9,333.0,331.89,331.89,3100.0,332.9,333.0,331.89,331.89,3100.0
2023-02-15 10:55:00,330.99,331.31,329.79,330.3,4504.0,330.99,331.31,329.79,330.3,4504.0
2023-02-15 11:00:00,330.24,331.05,330.24,330.85,2934.0,330.24,331.05,330.24,330.85,2934.0
2023-02-15 11:05:00,330.93,333.03,330.92,332.58,4920.0,330.93,333.03,330.92,332.58,4920.0
2023-02-15 11:10:00,332.6,332.87,332.02,332.22,2150.0,332.6,332.87,332.02,332.22,2150.0
2023-02-15 11:15:00,331.75,331.75,330.96,331.18,500.0,331.75,331.75,330.96,331.18,500.0
2023-02-15 11:20:00,330.64,331.72,330.64,331.71,1300.0,330.64,331.72,330.64,331.71,1300.0
2023-02-15 11:25:00,331.79,332.78,331.36,332.78,1954.0,331.79,332.78,331.36,332.78,1954.0
2023-02-15 11:30:00,332.41,332.41,331.76,332.11,1284.0,332.41,332.41,331.76,332.11,1284.0
2023-02-15 11:35:00,331.68,332.48,331.67,332.38,1300.0,331.68,332.48,331.67,332.38,1300.0
2023-02-15 11:40:00,332.99,333.83,332.78,333.57,1501.0,332.99,333.83,332.78,333.57,1501.0
2023-02-15 11:45:00,333.6,334.38,333.36,334.38,2097.0,333.6,334.38,333.36,334.38,2097.0
2023-02-15 11:50:00,334.34,334.38,333.45,333.45,3200.0,334.34,334.38,333.45,333.45,3200.0
2023-02-15 11:55:00,333.91,333.98,332.01,332.09,2930.0,333.91,333.98,332.01,332.09,2930.0
2023-02-15 12:00:00,332.37,332.52,331.72,331.93,5509.0,332.37,332.52,331.72,331.93,5509.0
2023-02-15 12:05:00,331.8,332.2,331.15,331.57,6951.0,331.8,332.2,331.15,331.57,6951.0
2023-02-15 12:10:00,331.25,331.79,330.99,331.02,5646.0,331.25,331.79,330.99,331.02,5646.0
2023-02-15 12:15:00,330.75,330.8,329.67,329.8,3900.0,330.75,330.8,329.67,329.8,3900.0
2023-02-15 12:20:00,329.6,329.66,328.71,328.72,4203.0,329.6,329.66,328.71,328.72,4203.0
2023-02-15 12:25:00,329.14,329.53,328.48,328.59,8597.0,329.14,329.53,328.48,328.59,8597.0
2023-02-15 12:30:00,328.44,328.44,327.75,328.05,4067.0,328.44,328.44,327.75,328.05,4067.0
2023-02-15 12:35:00,328.37,328.7,328.17,328.17,1700.0,328.37,328.7,328.17,328.17,1700.0
2023-02-15 12:40:00,328.63,329.03,328.29,328.88,1494.0,328.63,329.03,328.29,328.88,1494.0
2023-02-15 12:45:00,328.94,329.16,327.43,327.43,12157.0,328.94,329.16,327.43,327.43,12157.0
2023-02-15 12:50:00,327.98,329.16,327.98,329.16,1421.0,327.98,329.16,327.98,329.16,1421.0
2023-02-15 12:55:00,328.67,328.67,327.22,327.78,8137.0,328.67,328.67,327.22,327.78,8137.0
2023-02-15 13:00:00,327.88,328.17,327.16,327.22,4809.0,327.88,328.17,327.16,327.22,4809.0
2023-02-15 13:05:00,327.2,327.74,326.29,327.33,5769.0,327.2,327.74,326.29,327.33,5769.0
2023-02-15 13:10:00,327.89,328.53,327.47,327.48,13716.0,327.89,328.53,327.47,327.48,13716.0
2023-02-15 13:15:00,328.09,328.25,327.86,327.86,1337.0,328.09,328.25,327.86,327.86,1337.0
2023-02-15 13:20:00,328.18,328.63,327.99,328.46,3920.0,328.18,328.63,327.99,328.46,3920.0
2023-02-15 13:25:00,328.63,328.63,328.45,328.46,500.0,328.63,328.63,328.45,328.46,500.0
2023-02-15 13:30:00,328.42,328.62,327.53,327.67,2136.0,328.42,328.62,327.53,327.67,2136.0
2023-02-15 13:35:00,327.51,327.73,327.24,327.64,4078.0,327.51,327.73,327.24,327.64,4078.0
2023-02-15 13:40:00,327.86,327.86,327.54,327.68,700.0,327.86,327.86,327.54,327.68,700.0
2023-02-15 13:45:00,328.09,328.79,328.08,328.71,1622.0,328.09,328.79,328.08,328.71,1622.0
2023-02-15 13:50:00,328.69,329.66,328.4,329.66,1910.0,328.69,329.66,328.4,329.66,1910.0
2023-02-15 13:55:00,329.69,330.67,329.63,330.06,6870.0,329.69,330.67,329.63,330.06,6870.0
2023-02-15 14:00:00,330.33,330.47,330.14,330.47,1600.0,330.33,330.47,330.14,330.47,1600.0
2023-02-15 14:05:00,330.48,331.43,330.48,331.43,2428.0,330.48,331.43,330.48,331.43,2428.0
2023-02-15 14:10:00,331.11,331.47,330.85,331.4,1785.0,331.11,331.47,330.85,331.4,1785.0
2023-02-15 14:15:00,331.18,331.75,330.73,330.73,6327.0,331.18,331.75,330.73,330.73,6327.0
2023-02-15 14:20:00,330.65,331.26,330.65,331.06,1300.0,330.65,331.26,330.65,331.06,1300.0
2023-02-15 14:25:00,331.25,331.25,330.76,330.76,1279.0,331.25,331.25,330.76,330.76,1279.0
2023-02-15 14:30:00,331.12,331.16,330.8,331.16,1000.0,331.12,331.16,330.8,331.16,1000.0
2023-02-15 14:35:00,330.81,331.08,330.42,331.05,1194.0,330.81,331.08,330.42,331.05,1194.0
2023-02-15 14:40:00,330.82,331.41,330.7,331.41,1931.0,330.82,331.41,330.7,331.41,1931.0
2023-02-15 14:45:00,331.1,331.44,330.79,330.8,1855.0,331.1,331.44,330.79,330.8,1855.0
2023-02-15 14:50:00,330.62,331.11,330.45,330.65,2593.0,330.62,331.11,330.45,330.65,2593.0
2023-02-15 14:55:00,330.41,330.41,329.97,330.06,770.0,330.41,330.41,329.97,330.06,770.0
2023-02-15 15:00:00,330.22,331.07,330.2,330.98,3046.0,330.22,331.07,330.2,330.98,3046.0
2023-02-15 15:05:00,330.93,331.4,330.93,331.38,1857.0,330.93,331.4,330.93,331.38,1857.0
2023-02-15 15:10:00,331.38,331.38,330.74,330.77,3978.0,331.38,331.38,330.74,330.77,3978.0
2023-02-15 15:15:00,330.87,330.87,329.82,330.11,2500.0,330.87,330.87,329.82,330.11,2500.0
2023-02-15 15:20:00,329.99,330.43,329.99,330.18,2950.0,329.99,330.43,329.99,330.18,2950.0
2023-02-15 15:25:00,330.34,331.19,330.34,330.59,4896.0,330.34,331.19,330.34,330.59,4896.0
2023-02-15 15:30:00,330.65,331.42,330.64,331.35,5756.0,330.65,331.42,330.64,331.35,5756.0
2023-02-15 15:35:00,331.49,331.97,331.34,331.96,3283.0,331.49,331.97,331.34,331.96,3283.0
2023-02-15 15:40:00,331.9,331.98,331.01,331.12,11098.0,331.9,331.98,331.01,331.12,11098.0
2023-02-15 15:45:00,331.12,332.24,331.11,332.07,14129.0,331.12,332.24,331.11,332.07,14129.0
2023-02-15 15:50:00,332.24,332.38,330.24,330.25,14250.0,332.24,332.38,330.24,330.25,14250.0
2023-02-15 15:55:00,330.5,331.81,330.36,331.41,22364.0,330.5,331.81,330.36,331.41,22364.0
2023-02-16 09:30:00,325.59,325.59,323.76,324.75,5374.0,325.59,325.59,323.76,324.75,5374.0
2023-02-16 09:35:00,324.0,324.02,322.04,324.0,2400.0,324.0,324.02,322.04,324.0,2400.0
2023-02-16 09:40:00,324.92,327.14,324.53,327.14,3333.0,324.92,327.14,324.53,327.14,3333.0
2023-02-16 09:45:00,326.98,327.66,326.48,326.48,2100.0,326.98,327.66,326.48,326.48,2100.0
2023-02-16 09:50:00,326.8,327.02,326.25,326.34,2323.0,326.8,327.02,326.25,326.34,2323.0
2023-02-16 09:55:00,325.32,326.26,324.73,324.73,500.0,325.32,326.26,324.73,324.73,500.0
2023-02-16 10:00:00,324.24,324.36,323.85,324.36,1410.0,324.24,324.36,323.85,324.36,1410.0
2023-02-16 10:05:00,325.0,326.42,325.0,326.42,700.0,325.0,326.42,325.0,326.42,700.0
2023-02-16 10:10:00,326.14,326.14,325.21,325.21,300.0,326.14,326.14,325.21,325.21,300.0
2023-02-16 10:15:00,325.21,325.21,325.21,325.21,0.0,325.21,325.21,325.21,325.21,0.0
2023-02-16 10:20:00,325.43,325.56,325.0,325.0,2514.0,325.43,325.56,325.0,325.0,2514.0
2023-02-16 10:25:00,325.08,325.51,324.78,325.1,6458.0,325.08,325.51,324.78,325.1,6458.0
2023-02-16 10:30:00,324.95,325.17,324.5,324.72,1976.0,324.95,325.17,324.5,324.72,1976.0
2023-02-16 10:35:00,324.78,326.17,324.72,325.77,7331.0,324.78,326.17,324.72,325.77,7331.0
2023-02-16 10:40:00,325.5,325.82,325.0,325.15,7094.0,325.5,325.82,325.0,325.15,7094.0
2023-02-16 10:45:00,325.51,326.65,325.3,326.65,3560.0,325.51,326.65,325.3,326.65,3560.0
2023-02-16 10:50:00,327.0,327.0,326.25,326.25,909.0,327.0,327.0,326.25,326.25,909.0
2023-02-16 10:55:00,326.15,326.25,326.15,326.25,200.0,326.15,326.25,326.15,326.25,200.0
2023-02-16 11:00:00,326.38,326.93,326.09,326.9,1953.0,326.38,326.93,326.09,326.9,1953.0
2023-02-16 11:05:00,326.96,326.99,325.67,325.7,700.0,326.96,326.99,325.67,325.7,700.0
2023-02-16 11:10:00,325.8,326.78,325.8,326.75,1959.0,325.8,326.78,325.8,326.75,1959.0
2023-02-16 11:15:00,326.52,326.89,326.52,326.89,452.0,326.52,326.89,326.52,326.89,452.0
2023-02-16 11:20:00,326.76,326.99,326.34,326.99,2999.0,326.76,326.99,326.34,326.99,2999.0
2023-02-16 11:25:00,326.59,326.68,326.0,326.0,1592.0,326.59,326.68,326.0,326.0,1592.0
2023-02-16 11:30:00,326.87,327.82,326.87,327.82,2387.0,326.87,327.82,326.87,327.82,2387.0
2023-02-16 11:35:00,327.42,327.42,327.42,327.42,100.0,327.42,327.42,327.42,327.42,100.0
2023-02-16 11:40:00,327.42,327.42,327.42,327.42,0.0,327.42,327.42,327.42,327.42,0.0
2023-02-16 11:45:00,327.67,328.16,327.67,328.09,1038.0,327.67,328.16,327.67,328.09,1038.0
2023-02-16 11:50:00,328.08,328.3,327.57,327.57,1300.0,328.08,328.3,327.57,327.57,1300.0
2023-02-16 11:55:00,327.57,327.57,327.57,327.57,0.0,327.57,327.57,327.57,327.57,0.0
2023-02-16 12:00:00,327.57,327.57,327.57,327.57,0.0,327.57,327.57,327.57,327.57,0.0
2023-02-16 12:05:00,327.55,327.64,327.25,327.32,1200.0,327.55,327.64,327.25,327.32,1200.0
2023-02-16 12:10:00,327.25,327.72,327.23,327.23,500.0,327.25,327.72,327.23,327.23,500.0
2023-02-16 12:15:00,327.05,327.05,326.59,326.59,406.0,327.05,327.05,326.59,326.59,406.0
2023-02-16 12:20:00,325.68,326.64,325.68,326.62,1400.0,325.68,326.64,325.68,326.62,1400.0
2023-02-16 12:25:00,326.96,326.97,326.96,326.96,100.0,326.96,326.97,326.96,326.96,100.0
2023-02-16 12:30:00,327.09,327.24,327.09,327.24,205.0,327.09,327.24,327.09,327.24,205.0
2023-02-16 12:35:00,327.09,327.09,326.35,326.35,500.0,327.09,327.09,326.35,326.35,500.0
2023-02-16 12:40:00,326.31,326.31,326.31,326.31,100.0,326.31,326.31,326.31,326.31,100.0
2023-02-16 12:45:00,326.82,327.31,326.66,327.07,2132.0,326.82,327.31,326.66,327.07,2132.0
2023-02-16 12:50:00,326.95,327.23,326.83,326.83,746.0,326.95,327.23,326.83,326.83,746.0
2023-02-16 12:55:00,326.47,326.5,326.19,326.22,1046.0,326.47,326.5,326.19,326.22,1046.0
2023-02-16 13:00:00,325.61,326.52,325.0,325.73,3821.0,325.61,326.52,325.0,325.73,3821.0
2023-02-16 13:05:00,325.72,326.34,325.72,326.34,800.0,325.72,326.34,325.72,326.34,800.0
2023-02-16 13:10:00,325.99,326.0,325.69,325.69,1385.0,325.99,326.0,325.69,325.69,1385.0
2023-02-16 13:15:00,325.98,326.0,325.48,325.62,635.0,325.98,326.0,325.48,325.62,635.0
2023-02-16 13:20:00,325.31,325.59,325.3,325.3,684.0,325.31,325.59,325.3,325.3,684.0
2023-02-16 13:25:00,325.6,325.6,325.06,325.06,300.0,325.6,325.6,325.06,325.06,300.0
2023-02-16 13:30:00,325.06,325.89,324.83,325.85,3774.0,325.06,325.89,324.83,325.85,3774.0
2023-02-16 13:35:00,325.91,326.17,325.56,326.04,900.0,325.91,326.17,325.56,326.04,900.0
2023-02-16 13:40:00,325.74,325.8,325.7,325.8,1111.0,325.74,325.8,325.7,325.8,1111.0
2023-02-16 13:45:00,325.73,326.04,325.73,325.97,925.0,325.73,326.04,325.73,325.97,925.0
2023-02-16 13:50:00,325.5,325.5,325.28,325.37,1025.0,325.5,325.5,325.28,325.37,1025.0
2023-02-16 13:55:00,325.25,325.25,324.96,325.0,4525.0,325.25,325.25,324.96,325.0,4525.0
2023-02-16 14:00:00,325.0,325.46,324.92,325.39,6537.0,325.0,325.46,324.92,325.39,6537.0
2023-02-16 14:05:00,325.03,325.04,324.12,324.22,2245.0,325.03,325.04,324.12,324.22,2245.0
2023-02-16 14:10:00,324.05,324.05,324.05,324.05,151.0,324.05,324.05,324.05,324.05,151.0
2023-02-16 14:15:00,324.33,324.49,324.04,324.2,1138.0,324.33,324.49,324.04,324.2,1138.0
2023-02-16 14:20:00,324.17,325.19,324.15,325.19,2519.0,324.17,325.19,324.15,325.19,2519.0
2023-02-16 14:25:00,325.41,325.41,324.78,324.78,830.0,325.41,325.41,324.78,324.78,830.0
2023-02-16 14:30:00,325.28,325.28,324.98,325.04,2145.0,325.28,325.28,324.98,325.04,2145.0
2023-02-16 14:35:00,325.02,325.02,324.46,324.47,3251.0,325.02,325.02,324.46,324.47,3251.0
2023-02-16 14:40:00,324.52,324.53,324.07,324.07,400.0,324.52,324.53,324.07,324.07,400.0
2023-02-16 14:45:00,324.08,324.33,324.08,324.32,525.0,324.08,324.33,324.08,324.32,525.0
2023-02-16 14:50:00,324.38,324.39,324.35,324.35,400.0,324.38,324.39,324.35,324.35,400.0
2023-02-16 14:55:00,324.17,324.39,324.11,324.39,1999.0,324.17,324.39,324.11,324.39,1999.0
2023-02-16 15:00:00,324.49,324.49,323.73,323.73,1800.0,324.49,324.49,323.73,323.73,1800.0
2023-02-16 15:05:00,323.41,324.18,322.84,324.02,3979.0,323.41,324.18,322.84,324.02,3979.0
2023-02-16 15:10:00,323.96,324.19,323.34,323.7,3573.0,323.96,324.19,323.34,323.7,3573.0
2023-02-16 15:15:00,323.14,323.14,322.59,322.66,3497.0,323.14,323.14,322.59,322.66,3497.0
2023-02-16 15:20:00,322.48,322.48,321.8,322.28,3005.0,322.48,322.48,321.8,322.28,3005.0
2023-02-16 15:25:00,322.4,322.63,321.98,321.98,1970.0,322.4,322.63,321.98,321.98,1970.0
2023-02-16 15:30:00,321.71,321.71,321.0,321.33,2843.0,321.71,321.71,321.0,321.33,2843.0
2023-02-16 15:35:00,321.3,322.45,321.11,322.27,5266.0,321.3,322.45,321.11,322.27,5266.0
2023-02-16 15:40:00,322.11,322.22,321.28,321.83,5813.0,322.11,322.22,321.28,321.83,5813.0
2023-02-16 15:45:00,321.95,323.4,321.73,323.07,14559.0,321.95,323.4,321.73,323.07,14559.0
2023-02-16 15:50:00,322.99,323.55,322.61,322.8,14491.0,322.99,323.55,322.61,322.8,14491.0
2023-02-16 15:55:00,322.7,322.74,321.72,321.72,27645.0,322.7,322.74,321.72,321.72,27645.0
2023-02-17 09:30:00,320.0,320.0,318.21,318.21,4326.0,320.0,320.0,318.21,318.21,4326.0
2023-02-17 09:35:00,318.77,319.1,316.04,316.04,3595.0,318.77,319.1,316.04,316.04,3595.0
2023-02-17 09:40:00,316.5,316.5,314.58,315.09,10474.0,316.5,316.5,314.58,315.09,10474.0
2023-02-17 09:45:00,314.26,314.43,312.19,312.21,3400.0,314.26,314.43,312.19,312.21,3400.0
2023-02-17 09:50:00,312.25,312.38,311.1,311.69,6050.0,312.25,312.38,311.1,311.69,6050.0
2023-02-17 09:55:00,311.94,312.42,311.75,311.87,1000.0,311.94,312.42,311.75,311.87,1000.0
2023-02-17 10:00:00,312.47,313.8,312.0,313.8,9707.0,312.47,313.8,312.0,313.8,9707.0
2023-02-17 10:05:00,314.29,314.29,312.32,312.32,8931.0,314.29,314.29,312.32,312.32,8931.0
2023-02-17 10:10:00,312.5,313.25,312.5,312.95,4178.0,312.5,313.25,312.5,312.95,4178.0
2023-02-17 10:15:00,312.28,313.02,312.27,313.0,1202.0,312.28,313.02,312.27,313.0,1202.0
2023-02-17 10:20:00,313.19,313.93,312.38,312.61,9742.0,313.19,313.93,312.38,312.61,9742.0
2023-02-17 10:25:00,313.0,313.28,312.4,312.4,2631.0,313.0,313.28,312.4,312.4,2631.0
2023-02-17 10:30:00,313.08,313.5,312.77,313.04,5216.0,313.08,313.5,312.77,313.04,5216.0
2023-02-17 10:35:00,312.79,314.66,312.5,312.75,9073.0,312.79,314.66,312.5,312.75,9073.0
2023-02-17 10:40:00,313.0,313.0,311.88,311.88,8057.0,313.0,313.0,311.88,311.88,8057.0
2023-02-17 10:45:00,312.01,313.31,312.01,313.01,4916.0,312.01,313.31,312.01,313.01,4916.0
2023-02-17 10:50:00,313.17,313.81,313.0,313.62,3264.0,313.17,313.81,313.0,313.62,3264.0
2023-02-17 10:55:00,313.61,314.0,312.9,312.9,2301.0,313.61,314.0,312.9,312.9,2301.0
2023-02-17 11:00:00,312.73,312.81,311.79,312.32,2420.0,312.73,312.81,311.79,312.32,2420.0
2023-02-17 11:05:00,312.43,312.43,311.77,311.77,3527.0,312.43,312.43,311.77,311.77,3527.0
2023-02-17 11:10:00,312.41,312.61,311.83,312.61,1652.0,312.41,312.61,311.83,312.61,1652.0
2023-02-17 11:15:00,312.18,313.12,312.02,312.35,19222.0,312.18,313.12,312.02,312.35,19222.0
2023-02-17 11:20:00,312.3,312.67,311.56,311.92,4693.0,312.3,312.67,311.56,311.92,4693.0
2023-02-17 11:25:00,311.53,311.87,310.8,310.88,1819.0,311.53,311.87,310.8,310.88,1819.0
2023-02-17 11:30:00,310.67,310.67,309.42,309.47,3094.0,310.67,310.67,309.42,309.47,3094.0
2023-02-17 11:35:00,309.36,310.19,309.26,310.08,1820.0,309.36,310.19,309.26,310.08,1820.0
2023-02-17 11:40:00,310.53,310.95,310.17,310.95,1500.0,310.53,310.95,310.17,310.95,1500.0
2023-02-17 11:45:00,310.78,311.79,310.78,311.65,1593.0,310.78,311.79,310.78,311.65,1593.0
2023-02-17 11:50:00,311.47,311.67,310.88,311.29,6911.0,311.47,311.67,310.88,311.29,6911.0
2023-02-17 11:55:00,311.37,311.37,310.67,311.11,900.0,311.37,311.37,310.67,311.11,900.0
2023-02-17 12:00:00,311.13,312.03,311.09,311.57,2500.0,311.13,312.03,311.09,311.57,2500.0
2023-02-17 12:05:00,311.57,312.68,311.57,312.68,1333.0,311.57,312.68,311.57,312.68,1333.0
2023-02-17 12:10:00,313.2,313.7,313.2,313.66,2179.0,313.2,313.7,313.2,313.66,2179.0
2023-02-17 12:15:00,313.63,314.29,313.63,314.29,2210.0,313.63,314.29,313.63,314.29,2210.0
2023-02-17 12:20:00,314.31,314.31,313.39,313.39,1500.0,314.31,314.31,313.39,313.39,1500.0
2023-02-17 12:25:00,313.98,314.23,313.82,313.92,1280.0,313.98,314.23,313.82,313.92,1280.0
2023-02-17 12:30:00,313.92,313.94,313.69,313.69,600.0,313.92,313.94,313.69,313.69,600.0
2023-02-17 12:35:00,313.84,313.88,313.84,313.88,300.0,313.84,313.88,313.84,313.88,300.0
2023-02-17 12:40:00,313.95,313.95,313.05,313.19,1000.0,313.95,313.95,313.05,313.19,1000.0
2023-02-17 12:45:00,313.12,313.27,313.06,313.14,500.0,313.12,313.27,313.06,313.14,500.0
2023-02-17 12:50:00,312.65,312.65,312.02,312.03,300.0,312.65,312.65,312.02,312.03,300.0
2023-02-17 12:55:00,312.0,312.48,311.7,312.24,1964.0,312.0,312.48,311.7,312.24,1964.0
2023-02-17 13:00:00,311.98,312.13,311.88,312.13,1900.0,311.98,312.13,311.88,312.13,1900.0
2023-02-17 13:05:00,312.15,313.0,312.15,313.0,2601.0,312.15,313.0,312.15,313.0,2601.0
2023-02-17 13:10:00,313.43,313.58,313.42,313.44,500.0,313.43,313.58,313.42,313.44,500.0
2023-02-17 13:15:00,313.52,313.57,313.31,313.42,800.0,313.52,313.57,313.31,313.42,800.0
2023-02-17 13:20:00,313.41,313.41,313.01,313.02,417.0,313.41,313.41,313.01,313.02,417.0
2023-02-17 13:25:00,312.71,312.71,312.45,312.49,504.0,312.71,312.71,312.45,312.49,504.0
2023-02-17 13:30:00,312.43,312.5,311.86,311.95,1717.0,312.43,312.5,311.86,311.95,1717.0
2023-02-17 13:35:00,311.66,312.04,311.66,311.83,2200.0,311.66,312.04,311.66,311.83,2200.0
2023-02-17 13:40:00,312.02,312.36,311.86,311.86,2593.0,312.02,312.36,311.86,311.86,2593.0
2023-02-17 13:45:00,311.57,311.57,311.08,311.41,1511.0,311.57,311.57,311.08,311.41,1511.0
2023-02-17 13:50:00,311.17,311.45,310.89,311.0,4342.0,311.17,311.45,310.89,311.0,4342.0
2023-02-17 13:55:00,311.43,311.44,310.9,311.07,1492.0,311.43,311.44,310.9,311.07,1492.0
2023-02-17 14:00:00,311.28,311.98,311.01,311.29,2653.0,311.28,311.98,311.01,311.29,2653.0
2023-02-17 14:05:00,311.29,311.74,311.07,311.09,1829.0,311.29,311.74,311.07,311.09,1829.0
2023-02-17 14:10:00,311.09,311.45,310.65,310.65,1120.0,311.09,311.45,310.65,310.65,1120.0
2023-02-17 14:15:00,310.27,310.62,310.24,310.29,900.0,310.27,310.62,310.24,310.29,900.0
2023-02-17 14:20:00,310.49,311.49,310.48,311.44,6388.0,310.49,311.49,310.48,311.44,6388.0
2023-02-17 14:25:00,311.44,311.44,310.99,311.0,1549.0,311.44,311.44,310.99,311.0,1549.0
2023-02-17 14:30:00,310.99,311.33,310.75,311.32,2303.0,310.99,311.33,310.75,311.32,2303.0
2023-02-17 14:35:00,311.32,311.56,310.97,311.46,5901.0,311.32,311.56,310.97,311.46,5901.0
2023-02-17 14:40:00,311.49,311.81,311.21,311.28,2717.0,311.49,311.81,311.21,311.28,2717.0
2023-02-17 14:45:00,311.03,311.73,310.62,311.52,4206.0,311.03,311.73,310.62,311.52,4206.0
2023-02-17 14:50:00,311.66,312.21,311.57,312.19,3489.0,311.66,312.21,311.57,312.19,3489.0
2023-02-17 14:55:00,312.43,313.25,312.34,312.34,5262.0,312.43,313.25,312.34,312.34,5262.0
2023-02-17 15:00:00,312.57,313.26,312.57,313.17,5087.0,312.57,313.26,312.57,313.17,5087.0
2023-02-17 15:05:00,313.25,313.55,312.85,313.55,3372.0,313.25,313.55,312.85,313.55,3372.0
2023-02-17 15:10:00,313.4,313.66,312.66,312.66,2672.0,313.4,313.66,312.66,312.66,2672.0
2023-02-17 15:15:00,313.1,313.34,312.63,312.63,2000.0,313.1,313.34,312.63,312.63,2000.0
2023-02-17 15:20:00,312.68,313.14,312.67,312.93,4791.0,312.68,313.14,312.67,312.93,4791.0
2023-02-17 15:25:00,313.17,313.35,312.28,312.72,7992.0,313.17,313.35,312.28,312.72,7992.0
2023-02-17 15:30:00,312.75,313.5,312.75,313.5,6657.0,312.75,313.5,312.75,313.5,6657.0
2023-02-17 15:35:00,313.5,314.0,313.49,313.49,3328.0,313.5,314.0,313.49,313.49,3328.0
2023-02-17 15:40:00,313.5,315.39,313.29,315.39,10008.0,313.5,315.39,313.29,315.39,10008.0
2023-02-17 15:45:00,314.95,314.98,313.82,313.94,4754.0,314.95,314.98,313.82,313.94,4754.0
2023-02-17 15:50:00,314.05,319.17,313.58,314.98,32969.0,314.05,319.17,313.58,314.98,32969.0
2023-02-17 15:55:00,314.98,316.23,314.98,315.98,32677.0,314.98,316.23,314.98,315.98,32677.0
2023-02-21 09:30:00,307.84,307.84,307.84,307.84,100.0,307.84,307.84,307.84,307.84,100.0
2023-02-21 09:35:00,307.96,308.68,306.4,307.0,6999.0,307.96,308.68,306.4,307.0,6999.0
2023-02-21 09:40:00,307.23,307.98,307.06,307.35,3737.0,307.23,307.98,307.06,307.35,3737.0
2023-02-21 09:45:00,307.38,307.38,304.17,304.54,4246.0,307.38,307.38,304.17,304.54,4246.0
2023-02-21 09:50:00,304.43,304.76,303.01,304.1,12308.0,304.43,304.76,303.01,304.1,12308.0
2023-02-21 09:55:00,304.13,304.46,301.42,302.25,6979.0,304.13,304.46,301.42,302.25,6979.0
2023-02-21 10:00:00,302.02,302.25,301.01,301.11,3764.0,302.02,302.25,301.01,301.11,3764.0
2023-02-21 10:05:00,301.5,301.63,300.34,300.43,4748.0,301.5,301.63,300.34,300.43,4748.0
2023-02-21 10:10:00,300.66,302.01,299.86,302.01,8808.0,300.66,302.01,299.86,302.01,8808.0
2023-02-21 10:15:00,301.49,302.91,301.48,302.91,8546.0,301.49,302.91,301.48,302.91,8546.0
2023-02-21 10:20:00,303.24,303.24,302.7,303.16,2398.0,303.24,303.24,302.7,303.16,2398.0
2023-02-21 10:25:00,303.0,303.19,302.03,302.03,8392.0,303.0,303.19,302.03,302.03,8392.0
2023-02-21 10:30:00,301.92,302.61,301.88,302.47,2372.0,301.92,302.61,301.88,302.47,2372.0
2023-02-21 10:35:00,302.15,303.57,302.14,302.76,4185.0,302.15,303.57,302.14,302.76,4185.0
2023-02-21 10:40:00,302.86,304.33,302.63,303.72,3174.0,302.86,304.33,302.63,303.72,3174.0
2023-02-21 10:45:00,303.72,304.38,303.24,303.24,2450.0,303.72,304.38,303.24,303.24,2450.0
2023-02-21 10:50:00,303.51,303.52,303.33,303.33,800.0,303.51,303.52,303.33,303.33,800.0
2023-02-21 10:55:00,303.29,303.95,302.74,303.88,5557.0,303.29,303.95,302.74,303.88,5557.0
2023-02-21 11:00:00,304.17,304.39,304.15,304.39,1332.0,304.17,304.39,304.15,304.39,1332.0
2023-02-21 11:05:00,303.6,304.03,302.94,302.94,2231.0,303.6,304.03,302.94,302.94,2231.0
2023-02-21 11:10:00,302.36,303.86,302.13,303.63,3800.0,302.36,303.86,302.13,303.63,3800.0
2023-02-21 11:15:00,303.95,304.0,303.05,303.12,4897.0,303.95,304.0,303.05,303.12,4897.0
2023-02-21 11:20:00,302.94,303.46,302.9,303.45,3674.0,302.94,303.46,302.9,303.45,3674.0
2023-02-21 11:25:00,303.19,303.59,303.04,303.05,1660.0,303.19,303.59,303.04,303.05,1660.0
2023-02-21 11:30:00,302.83,302.9,302.58,302.66,400.0,302.83,302.9,302.58,302.66,400.0
2023-02-21 11:35:00,302.72,302.94,302.72,302.94,400.0,302.72,302.94,302.72,302.94,400.0
2023-02-21 11:40:00,302.38,303.14,302.38,302.91,600.0,302.38,303.14,302.38,302.91,600.0
2023-02-21 11:45:00,303.13,303.13,303.11,303.11,200.0,303.13,303.13,303.11,303.11,200.0
2023-02-21 11:50:00,302.81,302.92,302.6,302.77,1400.0,302.81,302.92,302.6,302.77,1400.0
2023-02-21 11:55:00,303.08,303.08,302.32,302.32,1575.0,303.08,303.08,302.32,302.32,1575.0
2023-02-21 12:00:00,302.27,302.5,302.27,302.5,900.0,302.27,302.5,302.27,302.5,900.0
2023-02-21 12:05:00,302.22,302.45,302.0,302.42,4000.0,302.22,302.45,302.0,302.42,4000.0
2023-02-21 12:10:00,302.67,302.67,302.17,302.18,1201.0,302.67,302.67,302.17,302.18,1201.0
2023-02-21 12:15:00,302.47,303.49,302.11,303.47,13846.0,302.47,303.49,302.11,303.47,13846.0
2023-02-21 12:20:00,303.25,303.79,302.36,302.36,6186.0,303.25,303.79,302.36,302.36,6186.0
2023-02-21 12:25:00,302.42,302.42,301.75,302.29,7502.0,302.42,302.42,301.75,302.29,7502.0
2023-02-21 12:30:00,302.43,302.52,302.17,302.38,1346.0,302.43,302.52,302.17,302.38,1346.0
2023-02-21 12:35:00,302.28,302.6,302.23,302.49,732.0,302.28,302.6,302.23,302.49,732.0
2023-02-21 12:40:00,302.79,302.79,302.35,302.67,1201.0,302.79,302.79,302.35,302.67,1201.0
2023-02-21 12:45:00,302.69,302.91,302.69,302.91,300.0,302.69,302.91,302.69,302.91,300.0
2023-02-21 12:50:00,303.04,303.54,303.0,303.54,1997.0,303.04,303.54,303.0,303.54,1997.0
2023-02-21 12:55:00,303.25,303.63,303.06,303.4,2064.0,303.25,303.63,303.06,303.4,2064.0
2023-02-21 13:00:00,303.42,304.01,302.76,303.57,10731.0,303.42,304.01,302.76,303.57,10731.0
2023-02-21 13:05:00,303.79,303.79,302.27,302.28,7264.0,303.79,303.79,302.27,302.28,7264.0
2023-02-21 13:10:00,302.32,302.41,301.85,302.07,1152.0,302.32,302.41,301.85,302.07,1152.0
2023-02-21 13:15:00,302.02,302.15,301.76,302.12,1193.0,302.02,302.15,301.76,302.12,1193.0
2023-02-21 13:20:00,302.12,302.5,302.12,302.41,3064.0,302.12,302.5,302.12,302.41,3064.0
2023-02-21 13:25:00,302.36,302.37,301.75,302.03,2600.0,302.36,302.37,301.75,302.03,2600.0
2023-02-21 13:30:00,302.1,302.1,301.58,301.87,889.0,302.1,302.1,301.58,301.87,889.0
2023-02-21 13:35:00,301.93,302.03,301.93,302.03,908.0,301.93,302.03,301.93,302.03,908.0
2023-02-21 13:40:00,302.23,302.23,302.0,302.03,750.0,302.23,302.23,302.0,302.03,750.0
2023-02-21 13:45:00,302.06,302.39,302.06,302.39,1600.0,302.06,302.39,302.06,302.39,1600.0
2023-02-21 13:50:00,302.44,302.46,302.37,302.37,407.0,302.44,302.46,302.37,302.37,407.0
2023-02-21 13:55:00,302.13,302.27,302.1,302.27,1201.0,302.13,302.27,302.1,302.27,1201.0
2023-02-21 14:00:00,302.22,302.22,301.67,301.87,1602.0,302.22,302.22,301.67,301.87,1602.0
2023-02-21 14:05:00,301.9,302.15,301.82,301.85,2916.0,301.9,302.15,301.82,301.85,2916.0
2023-02-21 14:10:00,301.82,302.17,301.82,302.11,400.0,301.82,302.17,301.82,302.11,400.0
2023-02-21 14:15:00,302.11,302.49,301.85,301.86,1374.0,302.11,302.49,301.85,301.86,1374.0
2023-02-21 14:20:00,301.94,302.18,301.83,302.0,2449.0,301.94,302.18,301.83,302.0,2449.0
2023-02-21 14:25:00,302.2,303.16,302.2,302.8,4765.0,302.2,303.16,302.2,302.8,4765.0
2023-02-21 14:30:00,303.02,303.71,302.84,303.6,5971.0,303.02,303.71,302.84,303.6,5971.0
2023-02-21 14:35:00,303.72,303.87,303.47,303.77,3254.0,303.72,303.87,303.47,303.77,3254.0
2023-02-21 14:40:00,303.87,304.0,303.54,303.74,1687.0,303.87,304.0,303.54,303.74,1687.0
2023-02-21 14:45:00,304.04,304.19,304.04,304.06,700.0,304.04,304.19,304.04,304.06,700.0
2023-02-21 14:50:00,304.05,304.19,303.85,304.06,1737.0,304.05,304.19,303.85,304.06,1737.0
2023-02-21 14:55:00,303.95,304.19,303.87,304.19,1700.0,303.95,304.19,303.87,304.19,1700.0
2023-02-21 15:00:00,304.22,304.46,304.03,304.31,2046.0,304.22,304.46,304.03,304.31,2046.0
2023-02-21 15:05:00,304.44,304.44,304.12,304.12,1400.0,304.44,304.44,304.12,304.12,1400.0
2023-02-21 15:10:00,304.18,304.39,304.0,304.39,2350.0,304.18,304.39,304.0,304.39,2350.0
2023-02-21 15:15:00,304.26,304.71,304.19,304.26,3661.0,304.26,304.71,304.19,304.26,3661.0
2023-02-21 15:20:00,304.1,304.62,303.84,304.62,6208.0,304.1,304.62,303.84,304.62,6208.0
2023-02-21 15:25:00,304.61,304.9,304.55,304.81,4278.0,304.61,304.9,304.55,304.81,4278.0
2023-02-21 15:30:00,305.0,305.15,304.31,304.88,12597.0,305.0,305.15,304.31,304.88,12597.0
2023-02-21 15:35:00,304.92,305.01,304.06,304.06,6679.0,304.92,305.01,304.06,304.06,6679.0
2023-02-21 15:40:00,304.06,304.1,303.31,304.04,9325.0,304.06,304.1,303.31,304.04,9325.0
2023-02-21 15:45:00,304.23,304.49,303.91,304.03,8480.0,304.23,304.49,303.91,304.03,8480.0
2023-02-21 15:50:00,304.15,304.27,303.38,303.78,19802.0,304.15,304.27,303.38,303.78,19802.0
2023-02-21 15:55:00,303.78,304.65,303.71,304.14,34190.0,303.78,304.65,303.71,304.14,34190.0
2023-02-22 09:30:00,305.0,306.99,303.78,304.65,4718.0,305.0,306.99,303.78,304.65,4718.0
2023-02-22 09:35:00,305.01,305.8,304.13,305.8,7406.0,305.01,305.8,304.13,305.8,7406.0
2023-02-22 09:40:00,306.18,308.73,306.18,307.21,2051.0,306.18,308.73,306.18,307.21,2051.0
2023-02-22 09:45:00,307.64,308.39,307.24,308.38,1900.0,307.64,308.39,307.24,308.38,1900.0
2023-02-22 09:50:00,308.09,308.09,307.26,307.36,1438.0,308.09,308.09,307.26,307.36,1438.0
2023-02-22 09:55:00,307.23,307.85,306.72,307.16,5778.0,307.23,307.85,306.72,307.16,5778.0
2023-02-22 10:00:00,306.67,307.39,305.88,305.97,6198.0,306.67,307.39,305.88,305.97,6198.0
2023-02-22 10:05:00,306.26,306.36,305.16,305.91,9593.0,306.26,306.36,305.16,305.91,9593.0
2023-02-22 10:10:00,305.29,305.87,304.87,305.65,9574.0,305.29,305.87,304.87,305.65,9574.0
2023-02-22 10:15:00,305.99,306.58,305.63,305.72,3256.0,305.99,306.58,305.63,305.72,3256.0
2023-02-22 10:20:00,305.54,307.0,305.54,307.0,2038.0,305.54,307.0,305.54,307.0,2038.0
2023-02-22 10:25:00,307.28,307.32,306.35,306.35,2076.0,307.28,307.32,306.35,306.35,2076.0
2023-02-22 10:30:00,306.01,306.27,304.65,305.25,1682.0,306.01,306.27,304.65,305.25,1682.0
2023-02-22 10:35:00,305.39,305.76,304.98,305.24,1503.0,305.39,305.76,304.98,305.24,1503.0
2023-02-22 10:40:00,305.49,306.41,305.38,306.08,1448.0,305.49,306.41,305.38,306.08,1448.0
2023-02-22 10:45:00,306.43,306.43,306.05,306.42,751.0,306.43,306.43,306.05,306.42,751.0
2023-02-22 10:50:00,306.06,306.5,306.05,306.48,1217.0,306.06,306.5,306.05,306.48,1217.0
2023-02-22 10:55:00,306.71,307.24,306.36,306.85,2100.0,306.71,307.24,306.36,306.85,2100.0
2023-02-22 11:00:00,306.79,306.79,306.79,306.79,100.0,306.79,306.79,306.79,306.79,100.0
2023-02-22 11:05:00,307.14,307.67,307.14,307.44,2270.0,307.14,307.67,307.14,307.44,2270.0
2023-02-22 11:10:00,307.02,307.02,306.7,306.7,300.0,307.02,307.02,306.7,306.7,300.0
2023-02-22 11:15:00,306.86,306.86,306.26,306.58,1186.0,306.86,306.86,306.26,306.58,1186.0
2023-02-22 11:20:00,306.75,307.0,306.75,307.0,1027.0,306.75,307.0,306.75,307.0,1027.0
2023-02-22 11:25:00,306.79,306.79,306.12,306.35,1600.0,306.79,306.79,306.12,306.35,1600.0
2023-02-22 11:30:00,306.35,306.99,306.35,306.99,819.0,306.35,306.99,306.35,306.99,819.0
2023-02-22 11:35:00,307.03,307.29,306.19,306.2,8126.0,307.03,307.29,306.19,306.2,8126.0
2023-02-22 11:40:00,306.05,306.7,305.96,306.7,2702.0,306.05,306.7,305.96,306.7,2702.0
2023-02-22 11:45:00,306.89,306.9,306.48,306.5,600.0,306.89,306.9,306.48,306.5,600.0
2023-02-22 11:50:00,306.5,306.86,306.44,306.44,941.0,306.5,306.86,306.44,306.44,941.0
2023-02-22 11:55:00,306.68,307.46,306.24,307.21,3563.0,306.68,307.46,306.24,307.21,3563.0
2023-02-22 12:00:00,307.01,307.01,306.4,306.48,800.0,307.01,307.01,306.4,306.48,800.0
2023-02-22 12:05:00,306.73,307.09,306.66,307.03,7450.0,306.73,307.09,306.66,307.03,7450.0
2023-02-22 12:10:00,306.74,306.74,306.73,306.74,100.0,306.74,306.74,306.73,306.74,100.0
2023-02-22 12:15:00,306.42,307.58,306.42,307.58,8367.0,306.42,307.58,306.42,307.58,8367.0
2023-02-22 12:20:00,307.58,307.9,307.58,307.69,1594.0,307.58,307.9,307.58,307.69,1594.0
2023-02-22 12:25:00,307.5,308.19,307.24,307.25,10128.0,307.5,308.19,307.24,307.25,10128.0
2023-02-22 12:30:00,307.24,307.58,306.89,306.89,350.0,307.24,307.58,306.89,306.89,350.0
2023-02-22 12:35:00,306.67,307.09,306.62,307.08,1976.0,306.67,307.09,306.62,307.08,1976.0
2023-02-22 12:40:00,306.94,307.0,306.93,307.0,300.0,306.94,307.0,306.93,307.0,300.0
2023-02-22 12:45:00,306.78,306.78,306.32,306.51,1400.0,306.78,306.78,306.32,306.51,1400.0
2023-02-22 12:50:00,307.0,307.22,306.85,306.85,1288.0,307.0,307.22,306.85,306.85,1288.0
2023-02-22 12:55:00,306.43,306.71,306.42,306.44,600.0,306.43,306.71,306.42,306.44,600.0
2023-02-22 13:00:00,306.15,306.29,306.06,306.14,700.0,306.15,306.29,306.06,306.14,700.0
2023-02-22 13:05:00,306.39,306.54,306.38,306.38,900.0,306.39,306.54,306.38,306.38,900.0
2023-02-22 13:10:00,306.28,306.54,306.28,306.54,400.0,306.28,306.54,306.28,306.54,400.0
2023-02-22 13:15:00,306.35,306.63,306.33,306.33,500.0,306.35,306.63,306.33,306.33,500.0
2023-02-22 13:20:00,306.37,307.05,306.37,307.05,1022.0,306.37,307.05,306.37,307.05,1022.0
2023-02-22 13:25:00,307.26,307.39,307.22,307.39,300.0,307.26,307.39,307.22,307.39,300.0
2023-02-22 13:30:00,307.5,307.5,306.97,306.97,739.0,307.5,307.5,306.97,306.97,739.0
2023-02-22 13:35:00,307.03,307.04,306.73,307.0,352.0,307.03,307.04,306.73,307.0,352.0
2023-02-22 13:40:00,307.01,307.01,307.01,307.01,100.0,307.01,307.01,307.01,307.01,100.0
2023-02-22 13:45:00,306.93,307.2,306.91,307.2,1013.0,306.93,307.2,306.91,307.2,1013.0
2023-02-22 13:50:00,307.43,307.48,306.65,307.1,1400.0,307.43,307.48,306.65,307.1,1400.0
2023-02-22 13:55:00,306.91,307.36,306.91,307.36,805.0,306.91,307.36,306.91,307.36,805.0
2023-02-22 14:00:00,307.12,307.74,305.74,306.62,2987.0,307.12,307.74,305.74,306.62,2987.0
2023-02-22 14:05:00,306.61,306.66,306.37,306.44,1242.0,306.61,306.66,306.37,306.44,1242.0
2023-02-22 14:10:00,306.47,306.47,305.05,305.31,2420.0,306.47,306.47,305.05,305.31,2420.0
2023-02-22 14:15:00,305.01,305.04,303.76,304.26,4560.0,305.01,305.04,303.76,304.26,4560.0
2023-02-22 14:20:00,304.26,305.14,304.22,304.22,4733.0,304.26,305.14,304.22,304.22,4733.0
2023-02-22 14:25:00,304.09,305.09,304.01,305.09,1156.0,304.09,305.09,304.01,305.09,1156.0
2023-02-22 14:30:00,304.63,305.15,304.0,304.67,1200.0,304.63,305.15,304.0,304.67,1200.0
2023-02-22 14:35:00,304.57,304.92,304.24,304.58,1500.0,304.57,304.92,304.24,304.58,1500.0
2023-02-22 14:40:00,304.45,304.57,304.1,304.18,700.0,304.45,304.57,304.1,304.18,700.0
2023-02-22 14:45:00,304.18,305.1,303.71,305.1,1550.0,304.18,305.1,303.71,305.1,1550.0
2023-02-22 14:50:00,304.69,305.22,304.47,305.16,1400.0,304.69,305.22,304.47,305.16,1400.0
2023-02-22 14:55:00,304.8,304.8,303.77,304.16,400.0,304.8,304.8,303.77,304.16,400.0
2023-02-22 15:00:00,304.27,304.47,303.36,304.15,2100.0,304.27,304.47,303.36,304.15,2100.0
2023-02-22 15:05:00,304.1,304.55,303.93,303.93,1000.0,304.1,304.55,303.93,303.93,1000.0
2023-02-22 15:10:00,304.51,304.51,304.03,304.44,1008.0,304.51,304.51,304.03,304.44,1008.0
2023-02-22 15:15:00,304.48,305.21,304.43,304.43,2223.0,304.48,305.21,304.43,304.43,2223.0
2023-02-22 15:20:00,304.15,304.93,304.15,304.89,3405.0,304.15,304.93,304.15,304.89,3405.0
2023-02-22 15:25:00,305.19,305.57,304.32,304.32,2827.0,305.19,305.57,304.32,304.32,2827.0
2023-02-22 15:30:00,304.46,305.13,304.46,304.87,3505.0,304.46,305.13,304.46,304.87,3505.0
2023-02-22 15:35:00,305.41,305.72,304.64,304.81,1911.0,305.41,305.72,304.64,304.81,1911.0
2023-02-22 15:40:00,304.63,305.61,304.63,305.39,3215.0,304.63,305.61,304.63,305.39,3215.0
2023-02-22 15:45:00,305.2,305.49,305.04,305.31,5943.0,305.2,305.49,305.04,305.31,5943.0
2023-02-22 15:50:00,305.43,306.0,305.12,305.94,7435.0,305.43,306.0,305.12,305.94,7435.0
2023-02-22 15:55:00,305.9,307.0,305.76,306.59,23065.0,305.9,307.0,305.76,306.59,23065.0
2023-02-23 09:30:00,305.27,306.72,304.73,305.52,6391.0,305.27,306.72,304.73,305.52,6391.0
2023-02-23 09:35:00,305.52,305.52,305.52,305.52,0.0,305.52,305.52,305.52,305.52,0.0
2023-02-23 09:40:00,306.54,306.54,306.53,306.54,100.0,306.54,306.54,306.53,306.54,100.0
2023-02-23 09:45:00,305.34,305.36,304.25,305.0,2720.0,305.34,305.36,304.25,305.0,2720.0
2023-02-23 09:50:00,304.58,306.6,304.41,306.6,3900.0,304.58,306.6,304.41,306.6,3900.0
2023-02-23 09:55:00,307.18,307.18,305.4,305.56,900.0,307.18,307.18,305.4,305.56,900.0
2023-02-23 10:00:00,305.7,306.72,304.05,305.55,1377.0,305.7,306.72,304.05,305.55,1377.0
2023-02-23 10:05:00,304.64,304.65,302.0,302.11,4370.0,304.64,304.65,302.0,302.11,4370.0
2023-02-23 10:10:00,302.96,304.31,302.5,303.5,9127.0,302.96,304.31,302.5,303.5,9127.0
2023-02-23 10:15:00,303.05,303.54,301.56,301.56,1734.0,303.05,303.54,301.56,301.56,1734.0
2023-02-23 10:20:00,302.21,302.54,301.41,301.94,5452.0,302.21,302.54,301.41,301.94,5452.0
2023-02-23 10:25:00,301.98,302.45,301.98,302.17,766.0,301.98,302.45,301.98,302.17,766.0
2023-02-23 10:30:00,301.93,303.5,301.0,303.5,5861.0,301.93,303.5,301.0,303.5,5861.0
2023-02-23 10:35:00,303.08,303.1,303.07,303.1,659.0,303.08,303.1,303.07,303.1,659.0
2023-02-23 10:40:00,302.49,302.49,301.51,302.0,1414.0,302.49,302.49,301.51,302.0,1414.0
2023-02-23 10:45:00,302.19,302.19,301.45,301.45,796.0,302.19,302.19,301.45,301.45,796.0
2023-02-23 10:50:00,301.06,301.65,301.05,301.65,1308.0,301.06,301.65,301.05,301.65,1308.0
2023-02-23 10:55:00,301.55,301.55,301.2,301.42,846.0,301.55,301.55,301.2,301.42,846.0
2023-02-23 11:00:00,301.64,302.55,301.59,302.08,1890.0,301.64,302.55,301.59,302.08,1890.0
2023-02-23 11:05:00,301.95,302.54,300.18,300.63,2388.0,301.95,302.54,300.18,300.63,2388.0
2023-02-23 11:10:00,300.71,301.26,300.38,300.38,6075.0,300.71,301.26,300.38,300.38,6075.0
2023-02-23 11:15:00,300.14,300.58,300.11,300.58,2303.0,300.14,300.58,300.11,300.58,2303.0
2023-02-23 11:20:00,300.56,301.07,299.57,299.57,10161.0,300.56,301.07,299.57,299.57,10161.0
2023-02-23 11:25:00,299.9,300.63,299.73,300.03,6802.0,299.9,300.63,299.73,300.03,6802.0
2023-02-23 11:30:00,299.96,300.22,299.6,300.22,1234.0,299.96,300.22,299.6,300.22,1234.0
2023-02-23 11:35:00,299.9,300.63,299.9,300.56,600.0,299.9,300.63,299.9,300.56,600.0
2023-02-23 11:40:00,300.0,300.12,299.85,299.85,495.0,300.0,300.12,299.85,299.85,495.0
2023-02-23 11:45:00,299.83,300.55,299.69,300.55,1100.0,299.83,300.55,299.69,300.55,1100.0
2023-02-23 11:50:00,300.19,300.19,299.35,299.35,700.0,300.19,300.19,299.35,299.35,700.0
2023-02-23 11:55:00,299.37,299.91,299.37,299.82,800.0,299.37,299.91,299.37,299.82,800.0
2023-02-23 12:00:00,299.67,299.92,299.67,299.92,1200.0,299.67,299.92,299.67,299.92,1200.0
2023-02-23 12:05:00,300.15,300.23,299.9,300.07,700.0,300.15,300.23,299.9,300.07,700.0
2023-02-23 12:10:00,299.76,300.11,299.71,299.76,839.0,299.76,300.11,299.71,299.76,839.0
2023-02-23 12:15:00,300.23,300.45,299.97,299.97,400.0,300.23,300.45,299.97,299.97,400.0
2023-02-23 12:20:00,300.09,300.39,299.47,300.32,800.0,300.09,300.39,299.47,300.32,800.0
2023-02-23 12:25:00,300.32,300.32,300.32,300.32,0.0,300.32,300.32,300.32,300.32,0.0
2023-02-23 12:30:00,300.25,300.98,300.25,300.98,1300.0,300.25,300.98,300.25,300.98,1300.0
2023-02-23 12:35:00,301.16,301.18,300.81,300.81,2410.0,301.16,301.18,300.81,300.81,2410.0
2023-02-23 12:40:00,301.06,301.07,300.49,301.03,1575.0,301.06,301.07,300.49,301.03,1575.0
2023-02-23 12:45:00,301.0,301.0,300.59,300.84,1750.0,301.0,301.0,300.59,300.84,1750.0
2023-02-23 12:50:00,301.0,301.17,301.0,301.17,621.0,301.0,301.17,301.0,301.17,621.0
2023-02-23 12:55:00,301.21,301.32,301.21,301.29,1100.0,301.21,301.32,301.21,301.29,1100.0
2023-02-23 13:00:00,301.2,301.79,300.88,301.19,1700.0,301.2,301.79,300.88,301.19,1700.0
2023-02-23 13:05:00,300.87,300.87,300.8,300.81,300.0,300.87,300.87,300.8,300.81,300.0
2023-02-23 13:10:00,300.56,301.0,300.21,300.99,1600.0,300.56,301.0,300.21,300.99,1600.0
2023-02-23 13:15:00,300.71,300.71,300.21,300.59,1108.0,300.71,300.71,300.21,300.59,1108.0
2023-02-23 13:20:00,300.75,300.76,300.49,300.49,500.0,300.75,300.76,300.49,300.49,500.0
2023-02-23 13:25:00,300.69,301.08,300.59,301.08,1320.0,300.69,301.08,300.59,301.08,1320.0
2023-02-23 13:30:00,301.0,301.02,300.76,301.01,1150.0,301.0,301.02,300.76,301.01,1150.0
2023-02-23 13:35:00,301.07,301.17,301.07,301.17,600.0,301.07,301.17,301.07,301.17,600.0
2023-02-23 13:40:00,301.88,301.88,301.46,301.46,600.0,301.88,301.88,301.46,301.46,600.0
2023-02-23 13:45:00,301.38,302.0,301.22,302.0,1371.0,301.38,302.0,301.22,302.0,1371.0
2023-02-23 13:50:00,302.0,302.01,301.87,301.87,500.0,302.0,302.01,301.87,301.87,500.0
2023-02-23 13:55:00,301.44,301.44,301.44,301.44,100.0,301.44,301.44,301.44,301.44,100.0
2023-02-23 14:00:00,301.83,301.99,301.83,301.88,503.0,301.83,301.99,301.83,301.88,503.0
2023-02-23 14:05:00,301.95,302.25,301.92,302.12,4599.0,301.95,302.25,301.92,302.12,4599.0
2023-02-23 14:10:00,301.96,302.36,301.96,302.35,1442.0,301.96,302.36,301.96,302.35,1442.0
2023-02-23 14:15:00,302.79,303.62,302.79,303.57,1101.0,302.79,303.62,302.79,303.57,1101.0
2023-02-23 14:20:00,303.58,303.72,303.58,303.72,200.0,303.58,303.72,303.58,303.72,200.0
2023-02-23 14:25:00,303.45,303.45,303.14,303.37,3361.0,303.45,303.45,303.14,303.37,3361.0
2023-02-23 14:30:00,303.42,303.72,303.42,303.55,1383.0,303.42,303.72,303.42,303.55,1383.0
2023-02-23 14:35:00,303.55,303.55,303.55,303.55,0.0,303.55,303.55,303.55,303.55,0.0
2023-02-23 14:40:00,303.46,303.46,302.98,302.99,300.0,303.46,303.46,302.98,302.99,300.0
2023-02-23 14:45:00,302.85,303.6,302.85,303.6,3166.0,302.85,303.6,302.85,303.6,3166.0
2023-02-23 14:50:00,303.14,303.14,302.93,302.93,300.0,303.14,303.14,302.93,302.93,300.0
2023-02-23 14:55:00,302.19,302.5,302.19,302.27,800.0,302.19,302.5,302.19,302.27,800.0
2023-02-23 15:00:00,302.16,303.01,302.16,302.99,1503.0,302.16,303.01,302.16,302.99,1503.0
2023-02-23 15:05:00,303.02,303.37,302.64,302.64,1000.0,303.02,303.37,302.64,302.64,1000.0
2023-02-23 15:10:00,302.24,302.9,302.24,302.66,1199.0,302.24,302.9,302.24,302.66,1199.0
2023-02-23 15:15:00,302.98,302.98,302.64,302.73,1900.0,302.98,302.98,302.64,302.73,1900.0
2023-02-23 15:20:00,302.71,303.35,302.7,303.32,1973.0,302.71,303.35,302.7,303.32,1973.0
2023-02-23 15:25:00,303.3,304.03,303.3,304.0,3043.0,303.3,304.03,303.3,304.0,3043.0
2023-02-23 15:30:00,303.93,304.91,303.78,304.6,14817.0,303.93,304.91,303.78,304.6,14817.0
2023-02-23 15:35:00,304.74,304.87,304.44,304.54,6442.0,304.74,304.87,304.44,304.54,6442.0
2023-02-23 15:40:00,304.36,304.74,304.24,304.71,3736.0,304.36,304.74,304.24,304.71,3736.0
2023-02-23 15:45:00,304.56,304.76,304.3,304.37,4995.0,304.56,304.76,304.3,304.37,4995.0
2023-02-23 15:50:00,304.5,304.52,303.38,303.4,8797.0,304.5,304.52,303.38,303.4,8797.0
2023-02-23 15:55:00,303.42,303.68,302.82,302.98,29911.0,303.42,303.68,302.82,302.98,29911.0
2023-02-24 09:30:00,297.2,298.75,296.1,296.78,9329.0,297.2,298.75,296.1,296.78,9329.0
2023-02-24 09:35:00,296.79,297.0,295.0,297.0,6030.0,296.79,297.0,295.0,297.0,6030.0
2023-02-24 09:40:00,297.49,297.85,295.21,295.21,7520.0,297.49,297.85,295.21,295.21,7520.0
2023-02-24 09:45:00,295.0,297.66,294.68,297.66,3317.0,295.0,297.66,294.68,297.66,3317.0
2023-02-24 09:50:00,297.67,299.2,297.5,299.2,2627.0,297.67,299.2,297.5,299.2,2627.0
2023-02-24 09:55:00,299.86,300.43,299.57,299.57,1838.0,299.86,300.43,299.57,299.57,1838.0
2023-02-24 10:00:00,299.57,300.56,299.12,300.56,2491.0,299.57,300.56,299.12,300.56,2491.0
2023-02-24 10:05:00,301.24,301.24,299.72,300.5,1087.0,301.24,301.24,299.72,300.5,1087.0
2023-02-24 10:10:00,300.28,301.54,299.68,300.98,5420.0,300.28,301.54,299.68,300.98,5420.0
2023-02-24 10:15:00,300.23,301.0,299.48,300.18,3511.0,300.23,301.0,299.48,300.18,3511.0
2023-02-24 10:20:00,299.86,300.26,299.79,299.79,489.0,299.86,300.26,299.79,299.79,489.0
2023-02-24 10:25:00,299.5,300.47,299.5,300.19,1084.0,299.5,300.47,299.5,300.19,1084.0
2023-02-24 10:30:00,301.29,301.29,300.7,301.09,2224.0,301.29,301.29,300.7,301.09,2224.0
2023-02-24 10:35:00,300.32,300.82,300.31,300.82,1372.0,300.32,300.82,300.31,300.82,1372.0
2023-02-24 10:40:00,300.48,301.31,300.13,301.31,3119.0,300.48,301.31,300.13,301.31,3119.0
2023-02-24 10:45:00,301.44,301.58,300.93,301.34,2168.0,301.44,301.58,300.93,301.34,2168.0
2023-02-24 10:50:00,300.85,301.16,300.5,300.92,2163.0,300.85,301.16,300.5,300.92,2163.0
2023-02-24 10:55:00,300.79,300.79,299.92,300.18,6668.0,300.79,300.79,299.92,300.18,6668.0
2023-02-24 11:00:00,300.15,300.16,298.89,298.89,1424.0,300.15,300.16,298.89,298.89,1424.0
2023-02-24 11:05:00,299.28,299.85,299.24,299.85,1929.0,299.28,299.85,299.24,299.85,1929.0
2023-02-24 11:10:00,299.63,300.1,299.42,300.08,1258.0,299.63,300.1,299.42,300.08,1258.0
2023-02-24 11:15:00,300.13,301.17,300.13,301.17,1639.0,300.13,301.17,300.13,301.17,1639.0
2023-02-24 11:20:00,301.16,301.21,300.09,300.62,1479.0,301.16,301.21,300.09,300.62,1479.0
2023-02-24 11:25:00,301.09,301.71,301.09,301.38,1948.0,301.09,301.71,301.09,301.38,1948.0
2023-02-24 11:30:00,301.33,301.4,301.15,301.15,2637.0,301.33,301.4,301.15,301.15,2637.0
2023-02-24 11:35:00,301.05,301.05,300.0,300.91,1592.0,301.05,301.05,300.0,300.91,1592.0
2023-02-24 11:40:00,300.91,301.26,300.91,301.26,600.0,300.91,301.26,300.91,301.26,600.0
2023-02-24 11:45:00,301.44,302.56,301.44,302.55,3214.0,301.44,302.56,301.44,302.55,3214.0
2023-02-24 11:50:00,302.5,302.56,301.12,301.12,1544.0,302.5,302.56,301.12,301.12,1544.0
2023-02-24 11:55:00,301.0,301.42,300.74,301.06,4439.0,301.0,301.42,300.74,301.06,4439.0
2023-02-24 12:00:00,301.19,301.4,300.91,301.38,7151.0,301.19,301.4,300.91,301.38,7151.0
2023-02-24 12:05:00,301.24,301.24,300.7,300.7,800.0,301.24,301.24,300.7,300.7,800.0
2023-02-24 12:10:00,300.42,300.84,300.31,300.84,2560.0,300.42,300.84,300.31,300.84,2560.0
2023-02-24 12:15:00,300.59,300.6,300.37,300.5,1000.0,300.59,300.6,300.37,300.5,1000.0
2023-02-24 12:20:00,300.74,300.84,300.73,300.84,800.0,300.74,300.84,300.73,300.84,800.0
2023-02-24 12:25:00,301.1,301.42,300.59,301.34,2330.0,301.1,301.42,300.59,301.34,2330.0
2023-02-24 12:30:00,301.31,301.45,300.99,301.08,1086.0,301.31,301.45,300.99,301.08,1086.0
2023-02-24 12:35:00,300.79,300.99,300.79,300.99,200.0,300.79,300.99,300.79,300.99,200.0
2023-02-24 12:40:00,300.73,300.73,300.43,300.52,1002.0,300.73,300.73,300.43,300.52,1002.0
2023-02-24 12:45:00,300.23,300.23,300.08,300.09,426.0,300.23,300.23,300.08,300.09,426.0
2023-02-24 12:50:00,300.13,300.25,300.01,300.11,800.0,300.13,300.25,300.01,300.11,800.0
2023-02-24 12:55:00,300.04,300.04,299.45,299.85,2090.0,300.04,300.04,299.45,299.85,2090.0
2023-02-24 13:00:00,299.92,300.41,299.92,300.41,800.0,299.92,300.41,299.92,300.41,800.0
2023-02-24 13:05:00,300.56,300.93,300.35,300.75,1800.0,300.56,300.93,300.35,300.75,1800.0
2023-02-24 13:10:00,300.72,300.82,300.65,300.77,1742.0,300.72,300.82,300.65,300.77,1742.0
2023-02-24 13:15:00,300.7,300.95,300.46,300.74,3264.0,300.7,300.95,300.46,300.74,3264.0
2023-02-24 13:20:00,300.97,301.44,300.97,301.37,1401.0,300.97,301.44,300.97,301.37,1401.0
2023-02-24 13:25:00,301.29,301.29,301.08,301.28,946.0,301.29,301.29,301.08,301.28,946.0
2023-02-24 13:30:00,300.83,300.87,300.61,300.8,600.0,300.83,300.87,300.61,300.8,600.0
2023-02-24 13:35:00,300.93,300.99,300.74,300.74,700.0,300.93,300.99,300.74,300.74,700.0
2023-02-24 13:40:00,301.04,301.31,300.79,301.31,800.0,301.04,301.31,300.79,301.31,800.0
2023-02-24 13:45:00,301.32,302.0,301.32,301.68,1500.0,301.32,302.0,301.32,301.68,1500.0
2023-02-24 13:50:00,301.66,301.66,301.58,301.58,200.0,301.66,301.66,301.58,301.58,200.0
2023-02-24 13:55:00,301.86,302.11,301.81,301.96,1868.0,301.86,302.11,301.81,301.96,1868.0
2023-02-24 14:00:00,302.23,302.58,301.84,301.85,5973.0,302.23,302.58,301.84,301.85,5973.0
2023-02-24 14:05:00,301.9,301.95,301.89,301.95,200.0,301.9,301.95,301.89,301.95,200.0
2023-02-24 14:10:00,301.74,301.74,301.26,301.44,700.0,301.74,301.74,301.26,301.44,700.0
2023-02-24 14:15:00,301.82,302.51,301.82,302.51,1905.0,301.82,302.51,301.82,302.51,1905.0
2023-02-24 14:20:00,302.37,302.37,301.91,302.25,2751.0,302.37,302.37,301.91,302.25,2751.0
2023-02-24 14:25:00,302.19,302.19,302.08,302.09,400.0,302.19,302.19,302.08,302.09,400.0
2023-02-24 14:30:00,302.01,302.29,301.74,301.87,702.0,302.01,302.29,301.74,301.87,702.0
2023-02-24 14:35:00,301.61,301.87,301.14,301.87,1228.0,301.61,301.87,301.14,301.87,1228.0
2023-02-24 14:40:00,301.72,301.94,301.71,301.94,604.0,301.72,301.94,301.71,301.94,604.0
2023-02-24 14:45:00,302.13,302.54,302.12,302.35,9728.0,302.13,302.54,302.12,302.35,9728.0
2023-02-24 14:50:00,302.38,302.42,302.12,302.12,642.0,302.38,302.42,302.12,302.12,642.0
2023-02-24 14:55:00,302.12,303.64,302.11,303.62,3504.0,302.12,303.64,302.11,303.62,3504.0
2023-02-24 15:00:00,303.64,303.99,303.64,303.69,2793.0,303.64,303.99,303.64,303.69,2793.0
2023-02-24 15:05:00,303.61,304.66,303.6,304.66,2184.0,303.61,304.66,303.6,304.66,2184.0
2023-02-24 15:10:00,304.66,304.66,304.32,304.57,3370.0,304.66,304.66,304.32,304.57,3370.0
2023-02-24 15:15:00,304.46,305.13,304.44,304.69,3435.0,304.46,305.13,304.44,304.69,3435.0
2023-02-24 15:20:00,304.88,305.07,303.96,304.06,4648.0,304.88,305.07,303.96,304.06,4648.0
2023-02-24 15:25:00,303.91,304.12,303.76,303.82,4012.0,303.91,304.12,303.76,303.82,4012.0
2023-02-24 15:30:00,303.76,303.76,301.86,301.93,10111.0,303.76,303.76,301.86,301.93,10111.0
2023-02-24 15:35:00,301.93,302.74,301.92,302.57,4457.0,301.93,302.74,301.92,302.57,4457.0
2023-02-24 15:40:00,302.38,302.44,301.91,302.0,5666.0,302.38,302.44,301.91,302.0,5666.0
2023-02-24 15:45:00,301.96,302.8,301.08,301.55,13980.0,301.96,302.8,301.08,301.55,13980.0
2023-02-24 15:50:00,301.59,302.97,301.22,302.92,11834.0,301.59,302.97,301.22,302.92,11834.0
2023-02-24 15:55:00,302.93,303.63,302.9,303.18,24714.0,302.93,303.63,302.9,303.18,24714.0
2023-02-27 09:30:00,306.54,307.0,306.0,306.7,3442.0,306.54,307.0,306.0,306.7,3442.0
2023-02-27 09:35:00,306.76,306.77,305.95,305.95,1850.0,306.76,306.77,305.95,305.95,1850.0
2023-02-27 09:40:00,305.08,305.08,304.8,305.0,1200.0,305.08,305.08,304.8,305.0,1200.0
2023-02-27 09:45:00,304.77,305.45,304.7,305.12,5957.0,304.77,305.45,304.7,305.12,5957.0
2023-02-27 09:50:00,305.52,306.0,304.46,305.69,2333.0,305.52,306.0,304.46,305.69,2333.0
2023-02-27 09:55:00,305.85,307.27,305.85,307.0,1511.0,305.85,307.27,305.85,307.0,1511.0
2023-02-27 10:00:00,306.74,306.74,305.88,306.49,2228.0,306.74,306.74,305.88,306.49,2228.0
2023-02-27 10:05:00,306.54,307.81,306.53,307.25,1700.0,306.54,307.81,306.53,307.25,1700.0
2023-02-27 10:10:00,307.14,307.14,306.28,306.28,1500.0,307.14,307.14,306.28,306.28,1500.0
2023-02-27 10:15:00,306.89,306.89,306.6,306.61,380.0,306.89,306.89,306.6,306.61,380.0
2023-02-27 10:20:00,306.71,306.71,306.08,306.35,2204.0,306.71,306.71,306.08,306.35,2204.0
2023-02-27 10:25:00,306.4,307.02,306.17,306.17,7129.0,306.4,307.02,306.17,306.17,7129.0
2023-02-27 10:30:00,305.89,306.63,305.73,306.25,6258.0,305.89,306.63,305.73,306.25,6258.0
2023-02-27 10:35:00,306.5,306.5,305.0,305.41,2920.0,306.5,306.5,305.0,305.41,2920.0
2023-02-27 10:40:00,304.89,305.96,304.72,305.96,5000.0,304.89,305.96,304.72,305.96,5000.0
2023-02-27 10:45:00,305.63,305.63,304.62,304.67,5628.0,305.63,305.63,304.62,304.67,5628.0
2023-02-27 10:50:00,304.56,305.41,304.5,305.41,2164.0,304.56,305.41,304.5,305.41,2164.0
2023-02-27 10:55:00,304.93,304.93,304.25,304.91,2300.0,304.93,304.93,304.25,304.91,2300.0
2023-02-27 11:00:00,305.46,306.03,305.46,305.77,1186.0,305.46,306.03,305.46,305.77,1186.0
2023-02-27 11:05:00,305.77,305.77,305.77,305.77,0.0,305.77,305.77,305.77,305.77,0.0
2023-02-27 11:10:00,305.75,305.76,305.23,305.25,600.0,305.75,305.76,305.23,305.25,600.0
2023-02-27 11:15:00,305.48,305.57,305.0,305.31,700.0,305.48,305.57,305.0,305.31,700.0
2023-02-27 11:20:00,305.33,305.38,305.32,305.36,601.0,305.33,305.38,305.32,305.36,601.0
2023-02-27 11:25:00,305.17,305.17,304.91,304.98,1600.0,305.17,305.17,304.91,304.98,1600.0
2023-02-27 11:30:00,305.06,305.17,303.9,303.92,1336.0,305.06,305.17,303.9,303.92,1336.0
2023-02-27 11:35:00,303.95,304.4,303.95,304.4,1012.0,303.95,304.4,303.95,304.4,1012.0
2023-02-27 11:40:00,304.4,304.4,304.4,304.4,0.0,304.4,304.4,304.4,304.4,0.0
2023-02-27 11:45:00,304.03,304.03,303.98,303.98,350.0,304.03,304.03,303.98,303.98,350.0
2023-02-27 11:50:00,304.07,304.07,304.02,304.02,200.0,304.07,304.07,304.02,304.02,200.0
2023-02-27 11:55:00,304.07,304.35,304.07,304.35,200.0,304.07,304.35,304.07,304.35,200.0
2023-02-27 12:00:00,304.07,304.39,304.04,304.39,1100.0,304.07,304.39,304.04,304.39,1100.0
2023-02-27 12:05:00,304.25,304.25,303.93,303.93,897.0,304.25,304.25,303.93,303.93,897.0
2023-02-27 12:10:00,303.83,304.05,303.52,303.85,1300.0,303.83,304.05,303.52,303.85,1300.0
2023-02-27 12:15:00,303.55,303.8,303.51,303.75,785.0,303.55,303.8,303.51,303.75,785.0
2023-02-27 12:20:00,303.74,303.74,302.95,302.95,600.0,303.74,303.74,302.95,302.95,600.0
2023-02-27 12:25:00,302.82,302.82,302.61,302.61,200.0,302.82,302.82,302.61,302.61,200.0
2023-02-27 12:30:00,303.03,303.09,302.94,303.09,300.0,303.03,303.09,302.94,303.09,300.0
2023-02-27 12:35:00,302.97,302.97,302.94,302.94,200.0,302.97,302.97,302.94,302.94,200.0
2023-02-27 12:40:00,303.13,303.17,302.91,303.15,600.0,303.13,303.17,302.91,303.15,600.0
2023-02-27 12:45:00,302.88,303.09,302.88,303.09,800.0,302.88,303.09,302.88,303.09,800.0
2023-02-27 12:50:00,302.98,303.27,302.06,302.06,1300.0,302.98,303.27,302.06,302.06,1300.0
2023-02-27 12:55:00,302.62,302.89,302.43,302.89,1100.0,302.62,302.89,302.43,302.89,1100.0
2023-02-27 13:00:00,302.98,303.28,302.98,303.06,700.0,302.98,303.28,302.98,303.06,700.0
2023-02-27 13:05:00,303.1,303.54,303.0,303.39,779.0,303.1,303.54,303.0,303.39,779.0
2023-02-27 13:10:00,303.77,303.9,303.53,303.89,1100.0,303.77,303.9,303.53,303.89,1100.0
2023-02-27 13:15:00,304.08,304.08,304.0,304.01,300.0,304.08,304.08,304.0,304.01,300.0
2023-02-27 13:20:00,304.07,304.08,303.58,303.58,522.0,304.07,304.08,303.58,303.58,522.0
2023-02-27 13:25:00,303.31,303.65,303.21,303.65,1034.0,303.31,303.65,303.21,303.65,1034.0
2023-02-27 13:30:00,303.65,303.65,303.65,303.65,461.0,303.65,303.65,303.65,303.65,461.0
2023-02-27 13:35:00,303.38,303.38,303.33,303.38,400.0,303.38,303.38,303.33,303.38,400.0
2023-02-27 13:40:00,303.4,303.49,302.86,303.25,3017.0,303.4,303.49,302.86,303.25,3017.0
2023-02-27 13:45:00,303.63,304.2,303.42,304.03,1283.0,303.63,304.2,303.42,304.03,1283.0
2023-02-27 13:50:00,304.02,304.38,304.01,304.17,1544.0,304.02,304.38,304.01,304.17,1544.0
2023-02-27 13:55:00,303.96,304.1,303.74,304.1,2120.0,303.96,304.1,303.74,304.1,2120.0
2023-02-27 14:00:00,304.1,304.36,303.77,303.83,1000.0,304.1,304.36,303.77,303.83,1000.0
2023-02-27 14:05:00,304.28,304.28,304.03,304.05,500.0,304.28,304.28,304.03,304.05,500.0
2023-02-27 14:10:00,304.3,304.77,304.04,304.04,2386.0,304.3,304.77,304.04,304.04,2386.0
2023-02-27 14:15:00,304.01,304.02,303.07,303.07,5027.0,304.01,304.02,303.07,303.07,5027.0
2023-02-27 14:20:00,302.57,302.6,302.06,302.06,700.0,302.57,302.6,302.06,302.06,700.0
2023-02-27 14:25:00,302.06,302.19,301.58,301.78,3000.0,302.06,302.19,301.58,301.78,3000.0
2023-02-27 14:30:00,301.94,301.94,301.47,301.68,952.0,301.94,301.94,301.47,301.68,952.0
2023-02-27 14:35:00,301.4,301.73,301.27,301.55,1100.0,301.4,301.73,301.27,301.55,1100.0
2023-02-27 14:40:00,301.26,301.55,300.98,301.41,1965.0,301.26,301.55,300.98,301.41,1965.0
2023-02-27 14:45:00,301.74,301.77,301.03,301.03,2057.0,301.74,301.77,301.03,301.03,2057.0
2023-02-27 14:50:00,301.02,301.49,300.84,301.38,1594.0,301.02,301.49,300.84,301.38,1594.0
2023-02-27 14:55:00,301.25,301.48,301.1,301.48,1473.0,301.25,301.48,301.1,301.48,1473.0
2023-02-27 15:00:00,301.34,301.74,301.25,301.65,1160.0,301.34,301.74,301.25,301.65,1160.0
2023-02-27 15:05:00,300.95,300.95,300.78,300.81,300.0,300.95,300.95,300.78,300.81,300.0
2023-02-27 15:10:00,300.6,301.28,300.6,300.82,1757.0,300.6,301.28,300.6,300.82,1757.0
2023-02-27 15:15:00,301.32,301.7,301.26,301.43,3148.0,301.32,301.7,301.26,301.43,3148.0
2023-02-27 15:20:00,301.3,301.33,300.84,301.21,3245.0,301.3,301.33,300.84,301.21,3245.0
2023-02-27 15:25:00,301.1,301.58,300.76,301.57,2496.0,301.1,301.58,300.76,301.57,2496.0
2023-02-27 15:30:00,301.61,301.73,300.78,301.53,3562.0,301.61,301.73,300.78,301.53,3562.0
2023-02-27 15:35:00,301.75,301.92,301.46,301.57,2875.0,301.75,301.92,301.46,301.57,2875.0
2023-02-27 15:40:00,301.56,301.56,300.82,301.05,5720.0,301.56,301.56,300.82,301.05,5720.0
2023-02-27 15:45:00,301.16,301.86,301.16,301.31,2572.0,301.16,301.86,301.16,301.31,2572.0
2023-02-27 15:50:00,301.08,302.51,300.87,302.49,4707.0,301.08,302.51,300.87,302.49,4707.0
2023-02-27 15:55:00,302.44,303.16,302.4,303.16,16934.0,302.44,303.16,302.4,303.16,16934.0
2023-02-28 09:30:00,302.57,302.57,300.94,300.94,1690.0,302.57,302.57,300.94,300.94,1690.0
2023-02-28 09:35:00,300.81,300.81,300.21,300.4,800.0,300.81,300.81,300.21,300.4,800.0
2023-02-28 09:40:00,301.78,302.88,301.45,301.45,3983.0,301.78,302.88,301.45,301.45,3983.0
2023-02-28 09:45:00,302.04,303.08,301.79,303.07,700.0,302.04,303.08,301.79,303.07,700.0
2023-02-28 09:50:00,302.99,303.34,302.51,302.51,1443.0,302.99,303.34,302.51,302.51,1443.0
2023-02-28 09:55:00,302.66,302.88,302.6,302.88,1387.0,302.66,302.88,302.6,302.88,1387.0
2023-02-28 10:00:00,302.4,302.51,302.25,302.51,500.0,302.4,302.51,302.25,302.51,500.0
2023-02-28 10:05:00,302.85,303.06,302.68,302.68,654.0,302.85,303.06,302.68,302.68,654.0
2023-02-28 10:10:00,302.67,302.67,302.67,302.67,100.0,302.67,302.67,302.67,302.67,100.0
2023-02-28 10:15:00,302.13,302.13,301.25,301.67,782.0,302.13,302.13,301.25,301.67,782.0
2023-02-28 10:20:00,301.78,302.59,301.77,302.59,655.0,301.78,302.59,301.77,302.59,655.0
2023-02-28 10:25:00,302.79,303.3,301.43,301.91,10042.0,302.79,303.3,301.43,301.91,10042.0
2023-02-28 10:30:00,301.9,301.9,301.38,301.38,200.0,301.9,301.9,301.38,301.38,200.0
2023-02-28 10:35:00,301.86,302.28,301.43,302.26,1486.0,301.86,302.28,301.43,302.26,1486.0
2023-02-28 10:40:00,301.82,302.21,301.38,301.76,3270.0,301.82,302.21,301.38,301.76,3270.0
2023-02-28 10:45:00,301.2,301.2,300.74,300.76,1600.0,301.2,301.2,300.74,300.76,1600.0
2023-02-28 10:50:00,300.72,300.72,300.4,300.67,754.0,300.72,300.72,300.4,300.67,754.0
2023-02-28 10:55:00,300.77,300.77,300.77,300.77,100.0,300.77,300.77,300.77,300.77,100.0
2023-02-28 11:00:00,301.7,303.34,301.68,302.06,3348.0,301.7,303.34,301.68,302.06,3348.0
2023-02-28 11:05:00,302.3,302.37,302.3,302.35,1257.0,302.3,302.37,302.3,302.35,1257.0
2023-02-28 11:10:00,302.35,302.35,302.35,302.35,0.0,302.35,302.35,302.35,302.35,0.0
2023-02-28 11:15:00,303.18,303.23,303.18,303.23,200.0,303.18,303.23,303.18,303.23,200.0
2023-02-28 11:20:00,303.41,304.13,303.41,303.63,2535.0,303.41,304.13,303.41,303.63,2535.0
2023-02-28 11:25:00,303.91,304.25,303.91,303.95,4492.0,303.91,304.25,303.91,303.95,4492.0
2023-02-28 11:30:00,304.01,304.47,304.01,304.11,1200.0,304.01,304.47,304.01,304.11,1200.0
2023-02-28 11:35:00,303.87,304.28,303.86,304.08,1707.0,303.87,304.28,303.86,304.08,1707.0
2023-02-28 11:40:00,304.26,304.53,304.12,304.12,1300.0,304.26,304.53,304.12,304.12,1300.0
2023-02-28 11:45:00,303.94,303.94,303.77,303.77,700.0,303.94,303.94,303.77,303.77,700.0
2023-02-28 11:50:00,303.23,303.23,303.01,303.06,600.0,303.23,303.23,303.01,303.06,600.0
2023-02-28 11:55:00,303.0,303.23,302.78,303.23,1395.0,303.0,303.23,302.78,303.23,1395.0
2023-02-28 12:00:00,303.27,303.42,302.92,302.92,1844.0,303.27,303.42,302.92,302.92,1844.0
2023-02-28 12:05:00,302.86,302.94,302.63,302.63,902.0,302.86,302.94,302.63,302.63,902.0
2023-02-28 12:10:00,302.74,302.76,302.56,302.56,691.0,302.74,302.76,302.56,302.56,691.0
2023-02-28 12:15:00,302.15,302.15,302.14,302.15,100.0,302.15,302.15,302.14,302.15,100.0
2023-02-28 12:20:00,302.17,302.23,302.17,302.23,478.0,302.17,302.23,302.17,302.23,478.0
2023-02-28 12:25:00,301.45,301.45,301.45,301.45,184.0,301.45,301.45,301.45,301.45,184.0
2023-02-28 12:30:00,301.67,302.12,301.62,302.12,940.0,301.67,302.12,301.62,302.12,940.0
2023-02-28 12:35:00,301.71,301.86,301.56,301.56,700.0,301.71,301.86,301.56,301.56,700.0
2023-02-28 12:40:00,301.23,301.47,301.13,301.47,1329.0,301.23,301.47,301.13,301.47,1329.0
2023-02-28 12:45:00,301.46,301.74,301.45,301.74,1680.0,301.46,301.74,301.45,301.74,1680.0
2023-02-28 12:50:00,301.87,302.06,301.51,302.06,1186.0,301.87,302.06,301.51,302.06,1186.0
2023-02-28 12:55:00,302.13,302.17,302.13,302.17,427.0,302.13,302.17,302.13,302.17,427.0
2023-02-28 13:00:00,302.35,302.35,301.22,301.76,13403.0,302.35,302.35,301.22,301.76,13403.0
2023-02-28 13:05:00,301.7,301.77,301.24,301.24,700.0,301.7,301.77,301.24,301.24,700.0
2023-02-28 13:10:00,301.0,301.99,301.0,301.49,1725.0,301.0,301.99,301.0,301.49,1725.0
2023-02-28 13:15:00,301.59,301.59,300.75,300.75,850.0,301.59,301.59,300.75,300.75,850.0
2023-02-28 13:20:00,301.06,301.23,300.73,301.23,1658.0,301.06,301.23,300.73,301.23,1658.0
2023-02-28 13:25:00,301.31,301.31,300.92,300.98,1410.0,301.31,301.31,300.92,300.98,1410.0
2023-02-28 13:30:00,301.24,301.49,300.78,301.49,953.0,301.24,301.49,300.78,301.49,953.0
2023-02-28 13:35:00,301.26,301.26,301.17,301.17,250.0,301.26,301.26,301.17,301.17,250.0
2023-02-28 13:40:00,301.3,301.3,300.91,300.92,1371.0,301.3,301.3,300.91,300.92,1371.0
2023-02-28 13:45:00,301.17,301.17,300.98,301.15,649.0,301.17,301.17,300.98,301.15,649.0
2023-02-28 13:50:00,301.14,301.47,301.05,301.44,925.0,301.14,301.47,301.05,301.44,925.0
2023-02-28 13:55:00,301.47,301.84,301.47,301.73,1697.0,301.47,301.84,301.47,301.73,1697.0
2023-02-28 14:00:00,301.79,302.14,301.58,301.68,6864.0,301.79,302.14,301.58,301.68,6864.0
2023-02-28 14:05:00,301.52,301.52,301.0,301.28,806.0,301.52,301.52,301.0,301.28,806.0
2023-02-28 14:10:00,301.37,301.38,301.19,301.38,2076.0,301.37,301.38,301.19,301.38,2076.0
2023-02-28 14:15:00,301.59,301.59,301.1,301.1,1000.0,301.59,301.59,301.1,301.1,1000.0
2023-02-28 14:20:00,301.48,301.65,301.41,301.46,2600.0,301.48,301.65,301.41,301.46,2600.0
2023-02-28 14:25:00,301.21,301.21,300.72,300.79,900.0,301.21,301.21,300.72,300.79,900.0
2023-02-28 14:30:00,300.65,301.0,300.65,300.95,1015.0,300.65,301.0,300.65,300.95,1015.0
2023-02-28 14:35:00,301.0,301.36,300.99,301.36,821.0,301.0,301.36,300.99,301.36,821.0
2023-02-28 14:40:00,301.5,301.51,301.19,301.42,1842.0,301.5,301.51,301.19,301.42,1842.0
2023-02-28 14:45:00,301.18,301.56,301.18,301.44,2351.0,301.18,301.56,301.18,301.44,2351.0
2023-02-28 14:50:00,301.49,301.67,301.43,301.49,1412.0,301.49,301.67,301.43,301.49,1412.0
2023-02-28 14:55:00,301.53,301.53,301.1,301.11,1800.0,301.53,301.53,301.1,301.11,1800.0
2023-02-28 15:00:00,301.05,301.06,300.67,300.86,1025.0,301.05,301.06,300.67,300.86,1025.0
2023-02-28 15:05:00,300.65,301.29,300.63,301.11,2681.0,300.65,301.29,300.63,301.11,2681.0
2023-02-28 15:10:00,300.98,301.52,300.98,301.52,1271.0,300.98,301.52,300.98,301.52,1271.0
2023-02-28 15:15:00,301.53,301.53,301.04,301.06,1900.0,301.53,301.53,301.04,301.06,1900.0
2023-02-28 15:20:00,301.04,301.29,300.83,301.29,2134.0,301.04,301.29,300.83,301.29,2134.0
2023-02-28 15:25:00,301.35,301.45,300.93,301.21,2778.0,301.35,301.45,300.93,301.21,2778.0
2023-02-28 15:30:00,301.16,301.16,300.57,300.57,1550.0,301.16,301.16,300.57,300.57,1550.0
2023-02-28 15:35:00,300.47,300.67,300.44,300.62,2837.0,300.47,300.67,300.44,300.62,2837.0
2023-02-28 15:40:00,300.62,301.09,300.5,301.09,2653.0,300.62,301.09,300.5,301.09,2653.0
2023-02-28 15:45:00,300.89,300.89,300.24,300.26,3845.0,300.89,300.89,300.24,300.26,3845.0
2023-02-28 15:50:00,300.28,300.69,299.81,299.81,10057.0,300.28,300.69,299.81,299.81,10057.0
2023-02-28 15:55:00,299.63,300.01,299.0,299.0,35343.0,299.63,300.01,299.0,299.0,35343.0
2023-03-01 09:30:00,295.8,297.79,294.0,294.0,21296.0,295.8,297.79,294.0,294.0,21296.0
2023-03-01 09:35:00,294.02,295.5,293.61,295.25,19793.0,294.02,295.5,293.61,295.25,19793.0
2023-03-01 09:40:00,295.01,295.71,295.01,295.71,650.0,295.01,295.71,295.01,295.71,650.0
2023-03-01 09:45:00,296.0,297.27,296.0,297.17,3800.0,296.0,297.27,296.0,297.17,3800.0
2023-03-01 09:50:00,297.68,298.71,297.52,298.12,5537.0,297.68,298.71,297.52,298.12,5537.0
2023-03-01 09:55:00,298.12,298.2,297.54,297.54,1329.0,298.12,298.2,297.54,297.54,1329.0
2023-03-01 10:00:00,297.64,297.64,296.06,296.11,1425.0,297.64,297.64,296.06,296.11,1425.0
2023-03-01 10:05:00,296.1,296.1,294.0,295.39,8219.0,296.1,296.1,294.0,295.39,8219.0
2023-03-01 10:10:00,295.01,295.05,293.08,294.45,9588.0,295.01,295.05,293.08,294.45,9588.0
2023-03-01 10:15:00,294.29,295.3,294.15,294.61,5584.0,294.29,295.3,294.15,294.61,5584.0
2023-03-01 10:20:00,294.73,295.22,294.6,294.67,1606.0,294.73,295.22,294.6,294.67,1606.0
2023-03-01 10:25:00,294.67,295.18,294.37,295.18,1311.0,294.67,295.18,294.37,295.18,1311.0
2023-03-01 10:30:00,294.78,294.94,293.4,293.4,8457.0,294.78,294.94,293.4,293.4,8457.0
2023-03-01 10:35:00,293.8,295.5,293.79,295.03,2883.0,293.8,295.5,293.79,295.03,2883.0
2023-03-01 10:40:00,295.5,296.27,295.42,295.75,6816.0,295.5,296.27,295.42,295.75,6816.0
2023-03-01 10:45:00,295.75,295.75,295.15,295.62,1161.0,295.75,295.75,295.15,295.62,1161.0
2023-03-01 10:50:00,295.67,295.75,295.64,295.75,951.0,295.67,295.75,295.64,295.75,951.0
2023-03-01 10:55:00,295.64,295.64,294.22,294.87,1609.0,295.64,295.64,294.22,294.87,1609.0
2023-03-01 11:00:00,294.33,294.5,293.65,293.65,950.0,294.33,294.5,293.65,293.65,950.0
2023-03-01 11:05:00,293.41,293.41,291.53,291.95,2024.0,293.41,293.41,291.53,291.95,2024.0
2023-03-01 11:10:00,291.81,292.44,291.77,292.03,5415.0,291.81,292.44,291.77,292.03,5415.0
2023-03-01 11:15:00,291.95,292.14,291.53,291.53,5511.0,291.95,292.14,291.53,291.53,5511.0
2023-03-01 11:20:00,291.69,292.09,291.69,291.96,5003.0,291.69,292.09,291.69,291.96,5003.0
2023-03-01 11:25:00,291.97,291.99,291.14,291.14,6849.0,291.97,291.99,291.14,291.14,6849.0
2023-03-01 11:30:00,291.0,291.19,290.54,290.75,1300.0,291.0,291.19,290.54,290.75,1300.0
2023-03-01 11:35:00,290.84,291.01,290.75,290.75,937.0,290.84,291.01,290.75,290.75,937.0
2023-03-01 11:40:00,291.06,291.81,291.06,291.58,500.0,291.06,291.81,291.06,291.58,500.0
2023-03-01 11:45:00,292.06,293.24,292.06,293.18,2121.0,292.06,293.24,292.06,293.18,2121.0
2023-03-01 11:50:00,292.99,292.99,292.05,292.06,1891.0,292.99,292.99,292.05,292.06,1891.0
2023-03-01 11:55:00,292.0,292.17,291.78,291.82,1128.0,292.0,292.17,291.78,291.82,1128.0
2023-03-01 12:00:00,291.73,291.73,290.63,291.56,6941.0,291.73,291.73,290.63,291.56,6941.0
2023-03-01 12:05:00,292.03,292.07,291.95,291.95,300.0,292.03,292.07,291.95,291.95,300.0
2023-03-01 12:10:00,292.53,292.53,291.78,291.78,5900.0,292.53,292.53,291.78,291.78,5900.0
2023-03-01 12:15:00,292.03,292.94,292.03,292.94,688.0,292.03,292.94,292.03,292.94,688.0
2023-03-01 12:20:00,292.91,292.98,292.32,292.35,955.0,292.91,292.98,292.32,292.35,955.0
2023-03-01 12:25:00,292.32,293.33,292.32,293.33,350.0,292.32,293.33,292.32,293.33,350.0
2023-03-01 12:30:00,292.54,292.68,292.33,292.33,1870.0,292.54,292.68,292.33,292.33,1870.0
2023-03-01 12:35:00,291.97,291.97,291.88,291.88,317.0,291.97,291.97,291.88,291.88,317.0
2023-03-01 12:40:00,292.22,292.27,291.92,292.27,1051.0,292.22,292.27,291.92,292.27,1051.0
2023-03-01 12:45:00,292.56,292.56,292.06,292.35,4998.0,292.56,292.56,292.06,292.35,4998.0
2023-03-01 12:50:00,292.82,292.82,292.39,292.74,454.0,292.82,292.82,292.39,292.74,454.0
2023-03-01 12:55:00,292.71,292.73,292.31,292.7,1000.0,292.71,292.73,292.31,292.7,1000.0
2023-03-01 13:00:00,292.19,292.22,291.5,291.54,2697.0,292.19,292.22,291.5,291.54,2697.0
2023-03-01 13:05:00,291.45,291.45,291.39,291.39,500.0,291.45,291.45,291.39,291.39,500.0
2023-03-01 13:10:00,290.98,291.37,290.98,291.37,1101.0,290.98,291.37,290.98,291.37,1101.0
2023-03-01 13:15:00,291.56,291.91,291.56,291.91,500.0,291.56,291.91,291.56,291.91,500.0
2023-03-01 13:20:00,291.58,291.65,291.07,291.07,1301.0,291.58,291.65,291.07,291.07,1301.0
2023-03-01 13:25:00,290.93,291.17,290.7,290.79,1036.0,290.93,291.17,290.7,290.79,1036.0
2023-03-01 13:30:00,290.59,290.59,289.83,290.21,2469.0,290.59,290.59,289.83,290.21,2469.0
2023-03-01 13:35:00,290.45,290.45,289.85,289.96,2268.0,290.45,290.45,289.85,289.96,2268.0
2023-03-01 13:40:00,289.81,290.48,289.59,289.59,3730.0,289.81,290.48,289.59,289.59,3730.0
2023-03-01 13:45:00,289.51,290.19,289.43,290.19,1799.0,289.51,290.19,289.43,290.19,1799.0
2023-03-01 13:50:00,290.49,290.49,289.75,289.75,900.0,290.49,290.49,289.75,289.75,900.0
2023-03-01 13:55:00,290.08,290.84,289.99,290.63,1600.0,290.08,290.84,289.99,290.63,1600.0
2023-03-01 14:00:00,290.63,290.85,290.4,290.8,2165.0,290.63,290.85,290.4,290.8,2165.0
2023-03-01 14:05:00,290.88,291.05,290.69,290.87,2600.0,290.88,291.05,290.69,290.87,2600.0
2023-03-01 14:10:00,290.87,291.73,290.87,291.73,1438.0,290.87,291.73,290.87,291.73,1438.0
2023-03-01 14:15:00,292.0,292.46,291.91,292.27,2948.0,292.0,292.46,291.91,292.27,2948.0
2023-03-01 14:20:00,292.27,292.39,291.84,291.98,1100.0,292.27,292.39,291.84,291.98,1100.0
2023-03-01 14:25:00,291.91,291.98,291.0,291.0,1899.0,291.91,291.98,291.0,291.0,1899.0
2023-03-01 14:30:00,290.79,291.47,290.77,290.82,1500.0,290.79,291.47,290.77,290.82,1500.0
2023-03-01 14:35:00,291.0,291.05,290.77,290.78,1187.0,291.0,291.05,290.77,290.78,1187.0
2023-03-01 14:40:00,290.77,290.94,290.65,290.91,1912.0,290.77,290.94,290.65,290.91,1912.0
2023-03-01 14:45:00,290.89,291.33,290.82,291.0,2068.0,290.89,291.33,290.82,291.0,2068.0
2023-03-01 14:50:00,290.99,291.03,290.51,291.03,1719.0,290.99,291.03,290.51,291.03,1719.0
2023-03-01 14:55:00,290.86,291.63,290.83,291.48,2711.0,290.86,291.63,290.83,291.48,2711.0
2023-03-01 15:00:00,291.35,291.88,291.35,291.59,3685.0,291.35,291.88,291.35,291.59,3685.0
2023-03-01 15:05:00,291.59,292.52,291.58,292.52,1400.0,291.59,292.52,291.58,292.52,1400.0
2023-03-01 15:10:00,292.49,292.93,292.44,292.67,3487.0,292.49,292.93,292.44,292.67,3487.0
2023-03-01 15:15:00,292.51,293.36,292.51,293.22,3253.0,292.51,293.36,292.51,293.22,3253.0
2023-03-01 15:20:00,293.08,293.12,292.34,292.34,1139.0,293.08,293.12,292.34,292.34,1139.0
2023-03-01 15:25:00,292.35,292.74,292.26,292.35,4083.0,292.35,292.74,292.26,292.35,4083.0
2023-03-01 15:30:00,292.35,293.17,292.1,293.15,2882.0,292.35,293.17,292.1,293.15,2882.0
2023-03-01 15:35:00,292.95,293.11,292.71,292.79,2661.0,292.95,293.11,292.71,292.79,2661.0
2023-03-01 15:40:00,292.75,293.12,292.68,293.0,4732.0,292.75,293.12,292.68,293.0,4732.0
2023-03-01 15:45:00,293.1,293.79,293.1,293.38,7645.0,293.1,293.79,293.1,293.38,7645.0
2023-03-01 15:50:00,293.38,293.38,292.6,292.89,11236.0,293.38,293.38,292.6,292.89,11236.0
2023-03-01 15:55:00,292.94,293.17,291.54,291.55,27464.0,292.94,293.17,291.54,291.55,27464.0
2023-03-02 09:30:00,287.71,288.0,286.0,288.0,3775.0,287.71,288.0,286.0,288.0,3775.0
2023-03-02 09:35:00,287.5,288.78,286.41,288.77,2200.0,287.5,288.78,286.41,288.77,2200.0
2023-03-02 09:40:00,288.78,288.78,288.0,288.43,900.0,288.78,288.78,288.0,288.43,900.0
2023-03-02 09:45:00,287.93,290.48,287.93,290.48,1579.0,287.93,290.48,287.93,290.48,1579.0
2023-03-02 09:50:00,290.92,291.76,290.91,291.76,420.0,290.92,291.76,290.91,291.76,420.0
2023-03-02 09:55:00,291.3,291.35,290.14,291.07,1326.0,291.3,291.35,290.14,291.07,1326.0
2023-03-02 10:00:00,291.5,292.5,291.46,292.5,833.0,291.5,292.5,291.46,292.5,833.0
2023-03-02 10:05:00,292.5,292.5,290.88,291.3,7674.0,292.5,292.5,290.88,291.3,7674.0
2023-03-02 10:10:00,290.83,291.34,290.48,291.34,1555.0,290.83,291.34,290.48,291.34,1555.0
2023-03-02 10:15:00,291.34,291.79,290.01,290.01,1384.0,291.34,291.79,290.01,290.01,1384.0
2023-03-02 10:20:00,290.41,290.41,289.97,290.31,1030.0,290.41,290.41,289.97,290.31,1030.0
2023-03-02 10:25:00,290.01,291.47,289.92,290.66,6065.0,290.01,291.47,289.92,290.66,6065.0
2023-03-02 10:30:00,290.81,291.38,290.15,290.95,8424.0,290.81,291.38,290.15,290.95,8424.0
2023-03-02 10:35:00,290.72,291.29,290.26,290.26,3471.0,290.72,291.29,290.26,290.26,3471.0
2023-03-02 10:40:00,290.36,290.51,290.21,290.21,831.0,290.36,290.51,290.21,290.21,831.0
2023-03-02 10:45:00,290.24,290.59,289.86,290.44,1100.0,290.24,290.59,289.86,290.44,1100.0
2023-03-02 10:50:00,291.23,291.85,290.92,291.42,1122.0,291.23,291.85,290.92,291.42,1122.0
2023-03-02 10:55:00,291.45,291.84,291.44,291.45,480.0,291.45,291.84,291.44,291.45,480.0
2023-03-02 11:00:00,291.22,291.22,291.0,291.0,600.0,291.22,291.22,291.0,291.0,600.0
2023-03-02 11:05:00,291.13,291.41,290.99,291.04,1117.0,291.13,291.41,290.99,291.04,1117.0
2023-03-02 11:10:00,290.67,290.95,290.59,290.91,1122.0,290.67,290.95,290.59,290.91,1122.0
2023-03-02 11:15:00,291.22,291.31,290.8,290.8,1100.0,291.22,291.31,290.8,290.8,1100.0
2023-03-02 11:20:00,290.6,290.6,289.89,289.94,500.0,290.6,290.6,289.89,289.94,500.0
2023-03-02 11:25:00,289.66,289.94,289.48,289.48,500.0,289.66,289.94,289.48,289.48,500.0
2023-03-02 11:30:00,289.75,289.9,289.62,289.9,412.0,289.75,289.9,289.62,289.9,412.0
2023-03-02 11:35:00,289.47,289.48,289.28,289.35,400.0,289.47,289.48,289.28,289.35,400.0
2023-03-02 11:40:00,289.02,289.42,288.76,289.05,6279.0,289.02,289.42,288.76,289.05,6279.0
2023-03-02 11:45:00,288.97,288.97,288.96,288.97,100.0,288.97,288.97,288.96,288.97,100.0
2023-03-02 11:50:00,289.2,289.23,288.96,288.96,613.0,289.2,289.23,288.96,288.96,613.0
2023-03-02 11:55:00,289.01,289.02,289.01,289.02,300.0,289.01,289.02,289.01,289.02,300.0
2023-03-02 12:00:00,289.68,289.68,289.19,289.59,400.0,289.68,289.68,289.19,289.59,400.0
2023-03-02 12:05:00,289.87,289.87,289.38,289.61,3654.0,289.87,289.87,289.38,289.61,3654.0
2023-03-02 12:10:00,289.53,289.75,289.34,289.34,1900.0,289.53,289.75,289.34,289.34,1900.0
2023-03-02 12:15:00,289.0,289.74,289.0,289.72,4034.0,289.0,289.74,289.0,289.72,4034.0
2023-03-02 12:20:00,289.72,289.99,289.47,289.47,5049.0,289.72,289.99,289.47,289.47,5049.0
2023-03-02 12:25:00,289.3,289.66,289.06,289.5,1300.0,289.3,289.66,289.06,289.5,1300.0
2023-03-02 12:30:00,290.16,290.25,290.08,290.08,300.0,290.16,290.25,290.08,290.08,300.0
2023-03-02 12:35:00,290.21,290.4,289.89,290.12,5033.0,290.21,290.4,289.89,290.12,5033.0
2023-03-02 12:40:00,289.87,289.88,289.66,289.85,537.0,289.87,289.88,289.66,289.85,537.0
2023-03-02 12:45:00,289.65,289.65,289.65,289.65,200.0,289.65,289.65,289.65,289.65,200.0
2023-03-02 12:50:00,289.52,289.82,289.51,289.82,1355.0,289.52,289.82,289.51,289.82,1355.0
2023-03-02 12:55:00,290.0,290.0,289.8,290.0,736.0,290.0,290.0,289.8,290.0,736.0
2023-03-02 13:00:00,290.0,290.0,290.0,290.0,0.0,290.0,290.0,290.0,290.0,0.0
2023-03-02 13:05:00,290.04,290.04,289.83,289.83,800.0,290.04,290.04,289.83,289.83,800.0
2023-03-02 13:10:00,289.93,289.93,289.58,289.82,1455.0,289.93,289.93,289.58,289.82,1455.0
2023-03-02 13:15:00,289.59,289.59,289.16,289.3,1700.0,289.59,289.59,289.16,289.3,1700.0
2023-03-02 13:20:00,289.3,289.3,289.3,289.3,0.0,289.3,289.3,289.3,289.3,0.0
2023-03-02 13:25:00,289.06,289.26,289.06,289.23,653.0,289.06,289.26,289.06,289.23,653.0
2023-03-02 13:30:00,289.22,289.64,289.0,289.0,7833.0,289.22,289.64,289.0,289.0,7833.0
2023-03-02 13:35:00,289.3,291.12,289.28,290.71,4874.0,289.3,291.12,289.28,290.71,4874.0
2023-03-02 13:40:00,290.52,290.52,290.11,290.11,200.0,290.52,290.52,290.11,290.11,200.0
2023-03-02 13:45:00,290.3,290.3,289.86,289.86,810.0,290.3,290.3,289.86,289.86,810.0
2023-03-02 13:50:00,290.17,290.17,290.16,290.17,100.0,290.17,290.17,290.16,290.17,100.0
2023-03-02 13:55:00,290.6,290.73,290.6,290.73,300.0,290.6,290.73,290.6,290.73,300.0
2023-03-02 14:00:00,291.41,292.16,291.41,292.09,3759.0,291.41,292.16,291.41,292.09,3759.0
2023-03-02 14:05:00,292.09,292.25,291.85,292.25,1205.0,292.09,292.25,291.85,292.25,1205.0
2023-03-02 14:10:00,292.44,292.44,291.79,291.99,1598.0,292.44,292.44,291.79,291.99,1598.0
2023-03-02 14:15:00,291.91,292.02,291.91,291.95,400.0,291.91,292.02,291.91,291.95,400.0
2023-03-02 14:20:00,291.95,292.02,291.54,291.93,1300.0,291.95,292.02,291.54,291.93,1300.0
2023-03-02 14:25:00,291.87,293.07,291.87,292.87,1000.0,291.87,293.07,291.87,292.87,1000.0
2023-03-02 14:30:00,293.08,293.89,293.02,293.1,3415.0,293.08,293.89,293.02,293.1,3415.0
2023-03-02 14:35:00,292.75,292.75,292.58,292.58,400.0,292.75,292.75,292.58,292.58,400.0
2023-03-02 14:40:00,292.5,292.79,292.5,292.62,1167.0,292.5,292.79,292.5,292.62,1167.0
2023-03-02 14:45:00,292.49,292.68,292.45,292.45,400.0,292.49,292.68,292.45,292.45,400.0
2023-03-02 14:50:00,292.32,292.75,292.23,292.69,700.0,292.32,292.75,292.23,292.69,700.0
2023-03-02 14:55:00,292.68,293.12,292.67,293.12,1324.0,292.68,293.12,292.67,293.12,1324.0
2023-03-02 15:00:00,293.17,293.42,292.76,292.76,1112.0,293.17,293.42,292.76,292.76,1112.0
2023-03-02 15:05:00,293.03,293.05,292.41,292.83,3583.0,293.03,293.05,292.41,292.83,3583.0
2023-03-02 15:10:00,292.78,292.88,292.78,292.85,1255.0,292.78,292.88,292.78,292.85,1255.0
2023-03-02 15:15:00,292.96,292.96,292.38,292.5,6266.0,292.96,292.96,292.38,292.5,6266.0
2023-03-02 15:20:00,292.54,293.1,292.51,292.59,5100.0,292.54,293.1,292.51,292.59,5100.0
2023-03-02 15:25:00,292.75,292.81,292.34,292.46,4978.0,292.75,292.81,292.34,292.46,4978.0
2023-03-02 15:30:00,292.54,293.04,292.44,293.04,3420.0,292.54,293.04,292.44,293.04,3420.0
2023-03-02 15:35:00,293.43,294.8,293.27,294.38,5477.0,293.43,294.8,293.27,294.38,5477.0
2023-03-02 15:40:00,294.38,294.41,293.53,293.53,2900.0,294.38,294.41,293.53,293.53,2900.0
2023-03-02 15:45:00,293.43,294.36,293.26,294.08,6634.0,293.43,294.36,293.26,294.08,6634.0
2023-03-02 15:50:00,293.84,293.86,293.07,293.11,14017.0,293.84,293.86,293.07,293.11,14017.0
2023-03-02 15:55:00,293.21,293.4,292.74,293.08,27541.0,293.21,293.4,292.74,293.08,27541.0
2023-03-03 09:30:00,295.23,295.23,292.24,293.72,14348.0,295.23,295.23,292.24,293.72,14348.0
2023-03-03 09:35:00,294.0,294.0,291.53,291.58,5006.0,294.0,294.0,291.53,291.58,5006.0
2023-03-03 09:40:00,291.68,293.39,290.95,292.93,20610.0,291.68,293.39,290.95,292.93,20610.0
2023-03-03 09:45:00,293.84,294.01,293.16,293.2,900.0,293.84,294.01,293.16,293.2,900.0
2023-03-03 09:50:00,293.43,294.75,292.88,294.75,2054.0,293.43,294.75,292.88,294.75,2054.0
2023-03-03 09:55:00,294.7,295.8,294.19,295.22,31699.0,294.7,295.8,294.19,295.22,31699.0
2023-03-03 10:00:00,294.59,294.96,293.13,293.9,4825.0,294.59,294.96,293.13,293.9,4825.0
2023-03-03 10:05:00,293.97,294.97,293.55,294.23,4892.0,293.97,294.97,293.55,294.23,4892.0
2023-03-03 10:10:00,294.23,296.32,294.2,296.21,3199.0,294.23,296.32,294.2,296.21,3199.0
2023-03-03 10:15:00,296.63,296.87,296.0,296.54,3314.0,296.63,296.87,296.0,296.54,3314.0
2023-03-03 10:20:00,296.66,297.37,296.38,297.37,4492.0,296.66,297.37,296.38,297.37,4492.0
2023-03-03 10:25:00,297.56,298.76,297.52,298.65,8695.0,297.56,298.76,297.52,298.65,8695.0
2023-03-03 10:30:00,298.67,298.67,297.55,297.56,2100.0,298.67,298.67,297.55,297.56,2100.0
2023-03-03 10:35:00,297.56,297.93,297.25,297.25,2278.0,297.56,297.93,297.25,297.25,2278.0
2023-03-03 10:40:00,297.52,297.73,296.84,296.96,4486.0,297.52,297.73,296.84,296.96,4486.0
2023-03-03 10:45:00,297.09,297.24,296.61,296.99,8250.0,297.09,297.24,296.61,296.99,8250.0
2023-03-03 10:50:00,296.98,296.98,295.62,295.62,2660.0,296.98,296.98,295.62,295.62,2660.0
2023-03-03 10:55:00,295.84,295.84,295.39,295.73,1477.0,295.84,295.84,295.39,295.73,1477.0
2023-03-03 11:00:00,296.04,296.32,295.87,296.31,1047.0,296.04,296.32,295.87,296.31,1047.0
2023-03-03 11:05:00,296.45,296.62,296.45,296.59,400.0,296.45,296.62,296.45,296.59,400.0
2023-03-03 11:10:00,296.84,296.87,296.48,296.76,5573.0,296.84,296.87,296.48,296.76,5573.0
2023-03-03 11:15:00,296.56,297.2,296.56,297.09,1916.0,296.56,297.2,296.56,297.09,1916.0
2023-03-03 11:20:00,297.1,298.23,297.09,298.22,1850.0,297.1,298.23,297.09,298.22,1850.0
2023-03-03 11:25:00,298.16,298.24,297.75,298.06,800.0,298.16,298.24,297.75,298.06,800.0
2023-03-03 11:30:00,298.09,298.18,297.98,297.99,1160.0,298.09,298.18,297.98,297.99,1160.0
2023-03-03 11:35:00,297.98,298.5,297.98,298.13,2571.0,297.98,298.5,297.98,298.13,2571.0
2023-03-03 11:40:00,298.09,298.23,297.75,298.23,3813.0,298.09,298.23,297.75,298.23,3813.0
2023-03-03 11:45:00,298.31,298.96,298.31,298.93,1200.0,298.31,298.96,298.31,298.93,1200.0
2023-03-03 11:50:00,299.12,299.7,299.0,299.6,839.0,299.12,299.7,299.0,299.6,839.0
2023-03-03 11:55:00,299.42,299.93,299.37,299.93,1230.0,299.42,299.93,299.37,299.93,1230.0
2023-03-03 12:00:00,299.76,300.05,299.55,300.05,870.0,299.76,300.05,299.55,300.05,870.0
2023-03-03 12:05:00,299.91,300.16,299.58,299.6,4000.0,299.91,300.16,299.58,299.6,4000.0
2023-03-03 12:10:00,299.6,299.6,298.72,298.73,2164.0,299.6,299.6,298.72,298.73,2164.0
2023-03-03 12:15:00,298.99,299.23,298.83,299.19,2183.0,298.99,299.23,298.83,299.19,2183.0
2023-03-03 12:20:00,299.11,299.13,299.02,299.02,399.0,299.11,299.13,299.02,299.02,399.0
2023-03-03 12:25:00,298.98,299.35,298.97,299.35,920.0,298.98,299.35,298.97,299.35,920.0
2023-03-03 12:30:00,299.37,299.4,298.89,299.01,2898.0,299.37,299.4,298.89,299.01,2898.0
2023-03-03 12:35:00,299.01,299.01,298.82,298.82,3012.0,299.01,299.01,298.82,298.82,3012.0
2023-03-03 12:40:00,298.25,298.61,298.25,298.61,1411.0,298.25,298.61,298.25,298.61,1411.0
2023-03-03 12:45:00,298.63,299.05,298.61,299.05,839.0,298.63,299.05,298.61,299.05,839.0
2023-03-03 12:50:00,299.05,299.05,299.0,299.04,600.0,299.05,299.05,299.0,299.04,600.0
2023-03-03 12:55:00,299.04,299.04,298.32,298.38,1183.0,299.04,299.04,298.32,298.38,1183.0
2023-03-03 13:00:00,298.38,298.39,298.12,298.12,400.0,298.38,298.39,298.12,298.12,400.0
2023-03-03 13:05:00,298.25,298.81,298.25,298.7,1161.0,298.25,298.81,298.25,298.7,1161.0
2023-03-03 13:10:00,298.75,298.89,298.74,298.89,1300.0,298.75,298.89,298.74,298.89,1300.0
2023-03-03 13:15:00,298.77,298.77,298.15,298.23,1200.0,298.77,298.77,298.15,298.23,1200.0
2023-03-03 13:20:00,297.85,297.98,297.81,297.88,900.0,297.85,297.98,297.81,297.88,900.0
2023-03-03 13:25:00,298.0,298.65,298.0,298.64,1662.0,298.0,298.65,298.0,298.64,1662.0
2023-03-03 13:30:00,298.85,298.85,298.43,298.46,1100.0,298.85,298.85,298.43,298.46,1100.0
2023-03-03 13:35:00,298.29,298.29,298.29,298.29,100.0,298.29,298.29,298.29,298.29,100.0
2023-03-03 13:40:00,298.29,298.29,298.29,298.29,0.0,298.29,298.29,298.29,298.29,0.0
2023-03-03 13:45:00,298.07,298.32,298.07,298.16,1318.0,298.07,298.32,298.07,298.16,1318.0
2023-03-03 13:50:00,297.97,298.02,297.82,297.86,1019.0,297.97,298.02,297.82,297.86,1019.0
2023-03-03 13:55:00,297.87,298.1,297.84,298.1,1308.0,297.87,298.1,297.84,298.1,1308.0
2023-03-03 14:00:00,298.17,298.17,297.55,297.56,1312.0,298.17,298.17,297.55,297.56,1312.0
2023-03-03 14:05:00,297.48,298.11,297.48,297.94,2265.0,297.48,298.11,297.48,297.94,2265.0
2023-03-03 14:10:00,297.93,297.95,297.93,297.95,200.0,297.93,297.95,297.93,297.95,200.0
2023-03-03 14:15:00,297.95,298.07,297.9,297.9,800.0,297.95,298.07,297.9,297.9,800.0
2023-03-03 14:20:00,298.12,298.34,298.07,298.34,1000.0,298.12,298.34,298.07,298.34,1000.0
2023-03-03 14:25:00,298.75,298.75,298.39,298.39,300.0,298.75,298.75,298.39,298.39,300.0
2023-03-03 14:30:00,298.64,299.17,298.64,299.17,918.0,298.64,299.17,298.64,299.17,918.0
2023-03-03 14:35:00,298.86,299.06,298.72,298.92,903.0,298.86,299.06,298.72,298.92,903.0
2023-03-03 14:40:00,298.9,298.9,297.6,297.88,5597.0,298.9,298.9,297.6,297.88,5597.0
2023-03-03 14:45:00,297.69,298.11,297.68,298.1,1905.0,297.69,298.11,297.68,298.1,1905.0
2023-03-03 14:50:00,298.31,298.54,298.31,298.48,815.0,298.31,298.54,298.31,298.48,815.0
2023-03-03 14:55:00,298.37,298.37,298.18,298.32,1040.0,298.37,298.37,298.18,298.32,1040.0
2023-03-03 15:00:00,298.32,298.61,298.32,298.41,2150.0,298.32,298.61,298.32,298.41,2150.0
2023-03-03 15:05:00,298.5,298.78,298.5,298.78,600.0,298.5,298.78,298.5,298.78,600.0
2023-03-03 15:10:00,298.76,298.76,297.82,297.82,2162.0,298.76,298.76,297.82,297.82,2162.0
2023-03-03 15:15:00,297.81,298.17,297.5,297.5,5583.0,297.81,298.17,297.5,297.5,5583.0
2023-03-03 15:20:00,297.72,297.86,297.5,297.5,2687.0,297.72,297.86,297.5,297.5,2687.0
2023-03-03 15:25:00,297.52,297.85,297.52,297.59,2100.0,297.52,297.85,297.52,297.59,2100.0
2023-03-03 15:30:00,297.53,298.06,297.49,297.91,2628.0,297.53,298.06,297.49,297.91,2628.0
2023-03-03 15:35:00,297.72,297.76,297.5,297.75,3390.0,297.72,297.76,297.5,297.75,3390.0
2023-03-03 15:40:00,297.76,300.19,296.88,298.65,39386.0,297.76,300.19,296.88,298.65,39386.0
2023-03-03 15:45:00,298.49,298.49,296.54,297.13,17510.0,298.49,298.49,296.54,297.13,17510.0
2023-03-03 15:50:00,297.07,297.08,296.47,297.01,13687.0,297.07,297.08,296.47,297.01,13687.0
2023-03-03 15:55:00,296.9,297.74,296.77,297.33,18532.0,296.9,297.74,296.77,297.33,18532.0
2023-03-06 09:30:00,288.8,293.67,287.0,292.01,24206.0,288.8,293.67,287.0,292.01,24206.0
2023-03-06 09:35:00,292.17,292.17,289.53,289.77,11433.0,292.17,292.17,289.53,289.77,11433.0
2023-03-06 09:40:00,289.84,290.81,289.21,290.75,9012.0,289.84,290.81,289.21,290.75,9012.0
2023-03-06 09:45:00,290.66,291.49,290.56,291.47,2030.0,290.66,291.49,290.56,291.47,2030.0
2023-03-06 09:50:00,291.25,292.9,291.25,291.51,15436.0,291.25,292.9,291.25,291.51,15436.0
2023-03-06 09:55:00,291.49,292.32,290.72,291.23,6399.0,291.49,292.32,290.72,291.23,6399.0
2023-03-06 10:00:00,290.72,292.21,290.72,292.18,8887.0,290.72,292.21,290.72,292.18,8887.0
2023-03-06 10:05:00,292.35,292.9,291.97,292.04,15822.0,292.35,292.9,291.97,292.04,15822.0
2023-03-06 10:10:00,290.91,291.29,290.36,291.16,3562.0,290.91,291.29,290.36,291.16,3562.0
2023-03-06 10:15:00,291.49,292.6,291.48,292.23,3425.0,291.49,292.6,291.48,292.23,3425.0
2023-03-06 10:20:00,292.49,292.69,290.41,291.3,4486.0,292.49,292.69,290.41,291.3,4486.0
2023-03-06 10:25:00,291.26,291.29,290.7,290.7,1485.0,291.26,291.29,290.7,290.7,1485.0
2023-03-06 10:30:00,290.7,291.71,290.7,291.07,3930.0,290.7,291.71,290.7,291.07,3930.0
2023-03-06 10:35:00,291.14,292.23,290.96,292.23,3148.0,291.14,292.23,290.96,292.23,3148.0
2023-03-06 10:40:00,291.88,292.51,291.4,292.35,15079.0,291.88,292.51,291.4,292.35,15079.0
2023-03-06 10:45:00,292.17,292.43,291.53,291.55,3742.0,292.17,292.43,291.53,291.55,3742.0
2023-03-06 10:50:00,291.25,292.18,290.45,292.18,3720.0,291.25,292.18,290.45,292.18,3720.0
2023-03-06 10:55:00,291.79,293.34,291.79,293.02,3200.0,291.79,293.34,291.79,293.02,3200.0
2023-03-06 11:00:00,293.15,293.35,292.54,293.35,8975.0,293.15,293.35,292.54,293.35,8975.0
2023-03-06 11:05:00,293.32,294.0,293.32,293.78,3078.0,293.32,294.0,293.32,293.78,3078.0
2023-03-06 11:10:00,294.0,294.07,293.25,293.25,2562.0,294.0,294.07,293.25,293.25,2562.0
2023-03-06 11:15:00,292.97,293.19,292.14,292.46,2514.0,292.97,293.19,292.14,292.46,2514.0
2023-03-06 11:20:00,292.13,292.13,291.11,291.11,5677.0,292.13,292.13,291.11,291.11,5677.0
2023-03-06 11:25:00,291.31,291.31,289.83,290.21,3200.0,291.31,291.31,289.83,290.21,3200.0
2023-03-06 11:30:00,290.15,290.55,290.11,290.49,2075.0,290.15,290.55,290.11,290.49,2075.0
2023-03-06 11:35:00,290.44,291.18,290.44,290.63,750.0,290.44,291.18,290.44,290.63,750.0
2023-03-06 11:40:00,290.23,290.23,289.54,289.71,4825.0,290.23,290.23,289.54,289.71,4825.0
2023-03-06 11:45:00,289.7,289.83,289.31,289.31,600.0,289.7,289.83,289.31,289.31,600.0
2023-03-06 11:50:00,289.17,289.17,288.73,289.05,2694.0,289.17,289.17,288.73,289.05,2694.0
2023-03-06 11:55:00,289.06,289.21,288.66,288.95,1200.0,289.06,289.21,288.66,288.95,1200.0
2023-03-06 12:00:00,288.64,288.78,288.38,288.75,1548.0,288.64,288.78,288.38,288.75,1548.0
2023-03-06 12:05:00,288.47,288.64,288.1,288.37,1674.0,288.47,288.64,288.1,288.37,1674.0
2023-03-06 12:10:00,288.58,288.7,288.51,288.53,1000.0,288.58,288.7,288.51,288.53,1000.0
2023-03-06 12:15:00,288.5,289.0,288.2,288.94,3473.0,288.5,289.0,288.2,288.94,3473.0
2023-03-06 12:20:00,288.76,288.76,288.31,288.55,600.0,288.76,288.76,288.31,288.55,600.0
2023-03-06 12:25:00,288.46,288.46,287.86,288.24,10450.0,288.46,288.46,287.86,288.24,10450.0
2023-03-06 12:30:00,288.26,288.27,287.35,287.88,5231.0,288.26,288.27,287.35,287.88,5231.0
2023-03-06 12:35:00,287.59,287.8,287.48,287.8,2120.0,287.59,287.8,287.48,287.8,2120.0
2023-03-06 12:40:00,287.34,287.66,287.34,287.45,2330.0,287.34,287.66,287.34,287.45,2330.0
2023-03-06 12:45:00,287.45,287.5,284.83,284.87,32285.0,287.45,287.5,284.83,284.87,32285.0
2023-03-06 12:50:00,284.65,284.91,283.96,284.47,10842.0,284.65,284.91,283.96,284.47,10842.0
2023-03-06 12:55:00,284.22,284.69,283.45,283.72,4420.0,284.22,284.69,283.45,283.72,4420.0
2023-03-06 13:00:00,283.82,284.0,283.15,283.76,6339.0,283.82,284.0,283.15,283.76,6339.0
2023-03-06 13:05:00,283.8,283.8,282.54,282.54,6610.0,283.8,283.8,282.54,282.54,6610.0
2023-03-06 13:10:00,282.56,282.83,282.21,282.63,3286.0,282.56,282.83,282.21,282.63,3286.0
2023-03-06 13:15:00,282.84,283.07,281.88,282.44,6158.0,282.84,283.07,281.88,282.44,6158.0
2023-03-06 13:20:00,282.61,282.66,281.53,282.17,4430.0,282.61,282.66,281.53,282.17,4430.0
2023-03-06 13:25:00,282.21,283.75,281.77,283.75,3711.0,282.21,283.75,281.77,283.75,3711.0
2023-03-06 13:30:00,283.7,283.93,282.89,283.84,14464.0,283.7,283.93,282.89,283.84,14464.0
2023-03-06 13:35:00,283.68,283.69,282.6,283.15,6939.0,283.68,283.69,282.6,283.15,6939.0
2023-03-06 13:40:00,283.34,283.34,282.47,282.8,3199.0,283.34,283.34,282.47,282.8,3199.0
2023-03-06 13:45:00,282.81,282.91,282.42,282.48,1800.0,282.81,282.91,282.42,282.48,1800.0
2023-03-06 13:50:00,282.59,283.68,282.55,283.45,2381.0,282.59,283.68,282.55,283.45,2381.0
2023-03-06 13:55:00,283.65,283.65,282.54,282.62,2130.0,283.65,283.65,282.54,282.62,2130.0
2023-03-06 14:00:00,282.62,283.09,282.46,283.09,9450.0,282.62,283.09,282.46,283.09,9450.0
2023-03-06 14:05:00,282.97,283.04,282.08,282.53,3921.0,282.97,283.04,282.08,282.53,3921.0
2023-03-06 14:10:00,282.25,282.73,282.25,282.47,2090.0,282.25,282.73,282.25,282.47,2090.0
2023-03-06 14:15:00,282.31,282.33,281.98,282.29,4478.0,282.31,282.33,281.98,282.29,4478.0
2023-03-06 14:20:00,282.29,282.29,281.89,281.95,912.0,282.29,282.29,281.89,281.95,912.0
2023-03-06 14:25:00,281.81,281.82,281.21,281.77,5758.0,281.81,281.82,281.21,281.77,5758.0
2023-03-06 14:30:00,281.88,282.23,281.88,282.05,2331.0,281.88,282.23,281.88,282.05,2331.0
2023-03-06 14:35:00,282.13,282.72,282.12,282.32,1761.0,282.13,282.72,282.12,282.32,1761.0
2023-03-06 14:40:00,282.03,282.35,281.88,282.21,4007.0,282.03,282.35,281.88,282.21,4007.0
2023-03-06 14:45:00,282.22,282.22,281.16,281.16,2503.0,282.22,282.22,281.16,281.16,2503.0
2023-03-06 14:50:00,281.19,281.59,281.03,281.59,2900.0,281.19,281.59,281.03,281.59,2900.0
2023-03-06 14:55:00,281.64,281.95,281.36,281.94,7597.0,281.64,281.95,281.36,281.94,7597.0
2023-03-06 15:00:00,281.94,282.34,281.78,281.87,3827.0,281.94,282.34,281.78,281.87,3827.0
2023-03-06 15:05:00,281.64,283.0,281.64,282.89,6441.0,281.64,283.0,281.64,282.89,6441.0
2023-03-06 15:10:00,283.03,283.39,282.31,282.31,4614.0,283.03,283.39,282.31,282.31,4614.0
2023-03-06 15:15:00,282.31,282.31,281.46,281.46,7518.0,282.31,282.31,281.46,281.46,7518.0
2023-03-06 15:20:00,281.46,281.97,281.25,281.97,5676.0,281.46,281.97,281.25,281.97,5676.0
2023-03-06 15:25:00,281.78,281.8,280.71,280.92,5071.0,281.78,281.8,280.71,280.92,5071.0
2023-03-06 15:30:00,280.88,282.0,280.88,281.99,5833.0,280.88,282.0,280.88,281.99,5833.0
2023-03-06 15:35:00,281.91,282.56,281.8,282.56,6208.0,281.91,282.56,281.8,282.56,6208.0
2023-03-06 15:40:00,282.75,283.57,282.34,283.4,17435.0,282.75,283.57,282.34,283.4,17435.0
2023-03-06 15:45:00,283.5,283.51,282.64,282.64,18883.0,283.5,283.51,282.64,282.64,18883.0
2023-03-06 15:50:00,282.82,282.87,282.15,282.53,19214.0,282.82,282.87,282.15,282.53,19214.0
2023-03-06 15:55:00,282.52,283.76,282.48,282.69,52980.0,282.52,283.76,282.48,282.69,52980.0
2023-03-07 09:30:00,283.74,285.77,282.85,285.6,9612.0,283.74,285.77,282.85,285.6,9612.0
2023-03-07 09:35:00,285.86,286.0,284.98,285.71,7741.0,285.86,286.0,284.98,285.71,7741.0
2023-03-07 09:40:00,285.85,286.3,285.12,285.12,3434.0,285.85,286.3,285.12,285.12,3434.0
2023-03-07 09:45:00,285.44,285.76,285.44,285.7,1200.0,285.44,285.76,285.44,285.7,1200.0
2023-03-07 09:50:00,285.56,287.37,285.31,287.29,6988.0,285.56,287.37,285.31,287.29,6988.0
2023-03-07 09:55:00,287.05,287.71,286.81,287.5,3677.0,287.05,287.71,286.81,287.5,3677.0
2023-03-07 10:00:00,287.5,287.73,284.14,285.62,30464.0,287.5,287.73,284.14,285.62,30464.0
2023-03-07 10:05:00,284.66,284.84,283.39,284.03,13430.0,284.66,284.84,283.39,284.03,13430.0
2023-03-07 10:10:00,283.59,283.94,282.36,282.36,12318.0,283.59,283.94,282.36,282.36,12318.0
2023-03-07 10:15:00,282.47,283.29,282.13,282.65,4424.0,282.47,283.29,282.13,282.65,4424.0
2023-03-07 10:20:00,282.62,284.0,281.69,283.31,7762.0,282.62,284.0,281.69,283.31,7762.0
2023-03-07 10:25:00,283.03,283.06,281.99,281.99,2541.0,283.03,283.06,281.99,281.99,2541.0
2023-03-07 10:30:00,282.63,284.25,282.27,284.0,2393.0,282.63,284.25,282.27,284.0,2393.0
2023-03-07 10:35:00,283.9,285.68,283.9,284.95,18624.0,283.9,285.68,283.9,284.95,18624.0
2023-03-07 10:40:00,284.87,285.06,283.03,283.03,4254.0,284.87,285.06,283.03,283.03,4254.0
2023-03-07 10:45:00,283.06,283.57,283.0,283.56,4088.0,283.06,283.57,283.0,283.56,4088.0
2023-03-07 10:50:00,283.25,283.25,282.48,283.07,5486.0,283.25,283.25,282.48,283.07,5486.0
2023-03-07 10:55:00,283.35,283.35,281.71,282.0,4041.0,283.35,283.35,281.71,282.0,4041.0
2023-03-07 11:00:00,281.81,282.85,281.75,282.7,2007.0,281.81,282.85,281.75,282.7,2007.0
2023-03-07 11:05:00,282.94,283.14,282.6,282.9,1624.0,282.94,283.14,282.6,282.9,1624.0
2023-03-07 11:10:00,283.24,283.62,282.92,283.09,1700.0,283.24,283.62,282.92,283.09,1700.0
2023-03-07 11:15:00,282.9,282.9,282.31,282.5,1500.0,282.9,282.9,282.31,282.5,1500.0
2023-03-07 11:20:00,282.2,282.88,282.2,282.77,2300.0,282.2,282.88,282.2,282.77,2300.0
2023-03-07 11:25:00,282.75,283.42,282.71,282.75,6175.0,282.75,283.42,282.71,282.75,6175.0
2023-03-07 11:30:00,283.29,283.5,283.08,283.34,5589.0,283.29,283.5,283.08,283.34,5589.0
2023-03-07 11:35:00,283.32,284.47,283.24,284.0,15854.0,283.32,284.47,283.24,284.0,15854.0
2023-03-07 11:40:00,284.16,284.2,283.42,284.2,3427.0,284.16,284.2,283.42,284.2,3427.0
2023-03-07 11:45:00,284.03,284.67,283.53,284.48,15054.0,284.03,284.67,283.53,284.48,15054.0
2023-03-07 11:50:00,284.65,285.28,284.56,284.88,32450.0,284.65,285.28,284.56,284.88,32450.0
2023-03-07 11:55:00,284.9,285.13,284.42,284.66,11638.0,284.9,285.13,284.42,284.66,11638.0
2023-03-07 12:00:00,284.64,284.86,284.05,284.86,2177.0,284.64,284.86,284.05,284.86,2177.0
2023-03-07 12:05:00,285.11,285.15,284.58,284.58,1424.0,285.11,285.15,284.58,284.58,1424.0
2023-03-07 12:10:00,285.09,285.55,285.05,285.28,2792.0,285.09,285.55,285.05,285.28,2792.0
2023-03-07 12:15:00,285.16,286.3,285.16,286.3,1200.0,285.16,286.3,285.16,286.3,1200.0
2023-03-07 12:20:00,286.55,287.61,286.55,287.13,6685.0,286.55,287.61,286.55,287.13,6685.0
2023-03-07 12:25:00,287.26,287.57,286.94,287.17,1500.0,287.26,287.57,286.94,287.17,1500.0
2023-03-07 12:30:00,287.03,287.18,286.75,287.14,1500.0,287.03,287.18,286.75,287.14,1500.0
2023-03-07 12:35:00,287.09,287.54,286.71,287.28,2062.0,287.09,287.54,286.71,287.28,2062.0
2023-03-07 12:40:00,287.54,287.9,287.4,287.63,4344.0,287.54,287.9,287.4,287.63,4344.0
2023-03-07 12:45:00,287.49,287.49,286.79,287.06,6021.0,287.49,287.49,286.79,287.06,6021.0
2023-03-07 12:50:00,287.13,287.43,287.03,287.03,900.0,287.13,287.43,287.03,287.03,900.0
2023-03-07 12:55:00,286.52,286.52,285.73,285.73,906.0,286.52,286.52,285.73,285.73,906.0
2023-03-07 13:00:00,285.74,286.09,285.61,285.93,2067.0,285.74,286.09,285.61,285.93,2067.0
2023-03-07 13:05:00,285.47,285.57,284.76,285.1,4941.0,285.47,285.57,284.76,285.1,4941.0
2023-03-07 13:10:00,284.93,284.93,284.59,284.59,500.0,284.93,284.93,284.59,284.59,500.0
2023-03-07 13:15:00,284.56,284.57,284.24,284.29,1400.0,284.56,284.57,284.24,284.29,1400.0
2023-03-07 13:20:00,284.15,284.61,284.11,284.27,2252.0,284.15,284.61,284.11,284.27,2252.0
2023-03-07 13:25:00,284.15,284.32,283.92,284.31,2045.0,284.15,284.32,283.92,284.31,2045.0
2023-03-07 13:30:00,284.48,284.5,283.71,283.86,2000.0,284.48,284.5,283.71,283.86,2000.0
2023-03-07 13:35:00,283.87,284.26,283.49,283.49,6329.0,283.87,284.26,283.49,283.49,6329.0
2023-03-07 13:40:00,283.54,283.54,282.71,282.71,1322.0,283.54,283.54,282.71,282.71,1322.0
2023-03-07 13:45:00,282.62,282.93,282.21,282.21,2958.0,282.62,282.93,282.21,282.21,2958.0
2023-03-07 13:50:00,282.4,283.0,282.17,282.7,3771.0,282.4,283.0,282.17,282.7,3771.0
2023-03-07 13:55:00,282.89,283.16,282.89,283.12,1743.0,282.89,283.16,282.89,283.12,1743.0
2023-03-07 14:00:00,283.14,283.62,283.14,283.36,1654.0,283.14,283.62,283.14,283.36,1654.0
2023-03-07 14:05:00,283.43,284.02,283.43,283.9,1375.0,283.43,284.02,283.43,283.9,1375.0
2023-03-07 14:10:00,283.9,283.99,283.67,283.99,1400.0,283.9,283.99,283.67,283.99,1400.0
2023-03-07 14:15:00,283.72,284.29,283.72,283.97,2634.0,283.72,284.29,283.72,283.97,2634.0
2023-03-07 14:20:00,284.12,284.21,283.73,283.77,2300.0,284.12,284.21,283.73,283.77,2300.0
2023-03-07 14:25:00,283.74,284.4,283.74,284.4,2654.0,283.74,284.4,283.74,284.4,2654.0
2023-03-07 14:30:00,284.42,284.46,283.66,283.86,2691.0,284.42,284.46,283.66,283.86,2691.0
2023-03-07 14:35:00,283.7,283.84,283.57,283.57,900.0,283.7,283.84,283.57,283.57,900.0
2023-03-07 14:40:00,283.65,283.83,283.35,283.36,1822.0,283.65,283.83,283.35,283.36,1822.0
2023-03-07 14:45:00,283.35,283.39,282.88,283.18,1866.0,283.35,283.39,282.88,283.18,1866.0
2023-03-07 14:50:00,283.26,283.51,283.12,283.21,4168.0,283.26,283.51,283.12,283.21,4168.0
2023-03-07 14:55:00,283.21,283.45,282.89,283.35,2143.0,283.21,283.45,282.89,283.35,2143.0
2023-03-07 15:00:00,283.54,283.81,283.25,283.25,2115.0,283.54,283.81,283.25,283.25,2115.0
2023-03-07 15:05:00,283.44,284.21,283.44,284.04,2827.0,283.44,284.21,283.44,284.04,2827.0
2023-03-07 15:10:00,284.21,284.48,284.21,284.39,1930.0,284.21,284.48,284.21,284.39,1930.0
2023-03-07 15:15:00,284.39,284.94,284.39,284.73,2926.0,284.39,284.94,284.39,284.73,2926.0
2023-03-07 15:20:00,284.72,284.72,283.91,283.91,4397.0,284.72,284.72,283.91,283.91,4397.0
2023-03-07 15:25:00,283.9,283.9,283.22,283.42,5128.0,283.9,283.9,283.22,283.42,5128.0
2023-03-07 15:30:00,283.56,283.82,282.87,283.75,4809.0,283.56,283.82,282.87,283.75,4809.0
2023-03-07 15:35:00,283.71,284.13,283.67,283.69,2766.0,283.71,284.13,283.67,283.69,2766.0
2023-03-07 15:40:00,283.54,283.54,283.11,283.29,4581.0,283.54,283.54,283.11,283.29,4581.0
2023-03-07 15:45:00,283.09,283.34,282.42,282.71,11006.0,283.09,283.34,282.42,282.71,11006.0
2023-03-07 15:50:00,282.62,282.68,282.07,282.43,19485.0,282.62,282.68,282.07,282.43,19485.0
2023-03-07 15:55:00,282.48,282.65,281.55,282.52,32555.0,282.48,282.65,281.55,282.52,32555.0
2023-03-08 09:30:00,282.81,282.81,278.92,280.0,25157.0,282.81,282.81,278.92,280.0,25157.0
2023-03-08 09:35:00,280.0,282.2,279.41,281.66,69811.0,280.0,282.2,279.41,281.66,69811.0
2023-03-08 09:40:00,281.59,282.0,280.22,281.22,11750.0,281.59,282.0,280.22,281.22,11750.0
2023-03-08 09:45:00,281.97,282.65,281.97,282.65,600.0,281.97,282.65,281.97,282.65,600.0
2023-03-08 09:50:00,282.65,283.24,282.02,283.15,3230.0,282.65,283.24,282.02,283.15,3230.0
2023-03-08 09:55:00,282.59,283.63,282.58,283.4,723.0,282.59,283.63,282.58,283.4,723.0
2023-03-08 10:00:00,282.77,282.84,281.1,281.9,1858.0,282.77,282.84,281.1,281.9,1858.0
2023-03-08 10:05:00,281.65,282.0,281.37,281.91,2320.0,281.65,282.0,281.37,281.91,2320.0
2023-03-08 10:10:00,281.63,281.9,280.96,281.12,1300.0,281.63,281.9,280.96,281.12,1300.0
2023-03-08 10:15:00,281.6,281.75,281.05,281.56,1236.0,281.6,281.75,281.05,281.56,1236.0
2023-03-08 10:20:00,281.49,283.22,280.79,283.21,5744.0,281.49,283.22,280.79,283.21,5744.0
2023-03-08 10:25:00,282.76,283.68,282.76,283.68,12265.0,282.76,283.68,282.76,283.68,12265.0
2023-03-08 10:30:00,283.88,285.23,283.51,284.73,9851.0,283.88,285.23,283.51,284.73,9851.0
2023-03-08 10:35:00,283.86,284.36,283.71,284.2,5101.0,283.86,284.36,283.71,284.2,5101.0
2023-03-08 10:40:00,284.24,284.31,283.4,283.95,18472.0,284.24,284.31,283.4,283.95,18472.0
2023-03-08 10:45:00,283.94,284.52,283.0,283.0,3656.0,283.94,284.52,283.0,283.0,3656.0
2023-03-08 10:50:00,282.98,283.22,282.22,282.51,1647.0,282.98,283.22,282.22,282.51,1647.0
2023-03-08 10:55:00,282.46,283.17,281.9,283.17,2240.0,282.46,283.17,281.9,283.17,2240.0
2023-03-08 11:00:00,283.2,283.87,283.2,283.55,1101.0,283.2,283.87,283.2,283.55,1101.0
2023-03-08 11:05:00,284.0,284.19,283.86,283.86,442.0,284.0,284.19,283.86,283.86,442.0
2023-03-08 11:10:00,283.6,283.6,283.04,283.26,1005.0,283.6,283.6,283.04,283.26,1005.0
2023-03-08 11:15:00,283.4,283.4,282.71,282.71,400.0,283.4,283.4,282.71,282.71,400.0
2023-03-08 11:20:00,282.36,282.47,282.36,282.46,200.0,282.36,282.47,282.36,282.46,200.0
2023-03-08 11:25:00,282.51,282.75,282.15,282.15,1793.0,282.51,282.75,282.15,282.15,1793.0
2023-03-08 11:30:00,281.46,281.46,280.86,281.43,700.0,281.46,281.46,280.86,281.43,700.0
2023-03-08 11:35:00,281.01,281.76,280.98,281.71,10786.0,281.01,281.76,280.98,281.71,10786.0
2023-03-08 11:40:00,281.73,282.28,281.72,282.28,1350.0,281.73,282.28,281.72,282.28,1350.0
2023-03-08 11:45:00,282.47,282.53,282.41,282.53,827.0,282.47,282.53,282.41,282.53,827.0
2023-03-08 11:50:00,282.59,282.7,282.59,282.69,400.0,282.59,282.7,282.59,282.69,400.0
2023-03-08 11:55:00,282.85,282.85,282.0,282.17,1778.0,282.85,282.85,282.0,282.17,1778.0
2023-03-08 12:00:00,282.35,282.59,282.01,282.22,1996.0,282.35,282.59,282.01,282.22,1996.0
2023-03-08 12:05:00,282.49,282.49,281.77,281.77,1543.0,282.49,282.49,281.77,281.77,1543.0
2023-03-08 12:10:00,281.88,281.88,281.48,281.73,1267.0,281.88,281.88,281.48,281.73,1267.0
2023-03-08 12:15:00,281.37,281.41,281.36,281.41,200.0,281.37,281.41,281.36,281.41,200.0
2023-03-08 12:20:00,281.38,281.38,281.07,281.07,400.0,281.38,281.38,281.07,281.07,400.0
2023-03-08 12:25:00,281.08,281.32,280.42,280.42,3150.0,281.08,281.32,280.42,280.42,3150.0
2023-03-08 12:30:00,280.23,280.38,279.61,279.84,2050.0,280.23,280.38,279.61,279.84,2050.0
2023-03-08 12:35:00,279.79,279.98,279.78,279.86,925.0,279.79,279.98,279.78,279.86,925.0
2023-03-08 12:40:00,279.84,279.84,279.83,279.84,100.0,279.84,279.84,279.83,279.84,100.0
2023-03-08 12:45:00,279.89,280.21,279.71,280.15,2100.0,279.89,280.21,279.71,280.15,2100.0
2023-03-08 12:50:00,280.21,280.21,280.21,280.21,100.0,280.21,280.21,280.21,280.21,100.0
2023-03-08 12:55:00,279.76,280.08,279.43,280.04,1103.0,279.76,280.08,279.43,280.04,1103.0
2023-03-08 13:00:00,280.26,280.38,279.64,280.13,1548.0,280.26,280.38,279.64,280.13,1548.0
2023-03-08 13:05:00,279.66,279.66,279.0,279.61,4847.0,279.66,279.66,279.0,279.61,4847.0
2023-03-08 13:10:00,279.48,279.48,279.24,279.24,1100.0,279.48,279.48,279.24,279.24,1100.0
2023-03-08 13:15:00,279.23,279.49,279.22,279.26,400.0,279.23,279.49,279.22,279.26,400.0
2023-03-08 13:20:00,279.45,279.84,279.34,279.84,1000.0,279.45,279.84,279.34,279.84,1000.0
2023-03-08 13:25:00,279.24,279.28,279.24,279.28,599.0,279.24,279.28,279.24,279.28,599.0
2023-03-08 13:30:00,279.11,279.35,279.11,279.19,1615.0,279.11,279.35,279.11,279.19,1615.0
2023-03-08 13:35:00,278.93,279.17,278.93,279.05,1614.0,278.93,279.17,278.93,279.05,1614.0
2023-03-08 13:40:00,278.96,279.2,278.96,279.12,1200.0,278.96,279.2,278.96,279.12,1200.0
2023-03-08 13:45:00,279.1,279.11,279.0,279.0,200.0,279.1,279.11,279.0,279.0,200.0
2023-03-08 13:50:00,278.92,279.43,278.84,279.43,1000.0,278.92,279.43,278.84,279.43,1000.0
2023-03-08 13:55:00,279.5,279.51,279.16,279.16,300.0,279.5,279.51,279.16,279.16,300.0
2023-03-08 14:00:00,279.5,279.93,279.5,279.69,1601.0,279.5,279.93,279.5,279.69,1601.0
2023-03-08 14:05:00,280.06,280.28,280.01,280.16,2258.0,280.06,280.28,280.01,280.16,2258.0
2023-03-08 14:10:00,280.31,280.31,279.66,279.66,1199.0,280.31,280.31,279.66,279.66,1199.0
2023-03-08 14:15:00,279.97,280.05,279.85,280.05,1572.0,279.97,280.05,279.85,280.05,1572.0
2023-03-08 14:20:00,280.22,280.29,280.0,280.1,600.0,280.22,280.29,280.0,280.1,600.0
2023-03-08 14:25:00,280.02,280.24,279.79,280.05,2500.0,280.02,280.24,279.79,280.05,2500.0
2023-03-08 14:30:00,280.08,280.12,279.19,279.19,4010.0,280.08,280.12,279.19,279.19,4010.0
2023-03-08 14:35:00,279.22,279.94,279.22,279.93,2673.0,279.22,279.94,279.22,279.93,2673.0
2023-03-08 14:40:00,279.78,280.02,279.77,279.78,800.0,279.78,280.02,279.77,279.78,800.0
2023-03-08 14:45:00,279.78,280.04,279.77,279.92,1463.0,279.78,280.04,279.77,279.92,1463.0
2023-03-08 14:50:00,279.76,279.83,279.4,279.5,1000.0,279.76,279.83,279.4,279.5,1000.0
2023-03-08 14:55:00,279.77,279.84,279.7,279.72,1500.0,279.77,279.84,279.7,279.72,1500.0
2023-03-08 15:00:00,279.88,279.88,279.51,279.51,400.0,279.88,279.88,279.51,279.51,400.0
2023-03-08 15:05:00,279.43,279.67,279.0,279.52,3590.0,279.43,279.67,279.0,279.52,3590.0
2023-03-08 15:10:00,279.75,279.75,279.49,279.5,1718.0,279.75,279.75,279.49,279.5,1718.0
2023-03-08 15:15:00,279.46,279.46,279.42,279.46,600.0,279.46,279.46,279.42,279.46,600.0
2023-03-08 15:20:00,279.38,279.51,278.93,279.0,4134.0,279.38,279.51,278.93,279.0,4134.0
2023-03-08 15:25:00,279.03,279.61,279.03,279.61,3531.0,279.03,279.61,279.03,279.61,3531.0
2023-03-08 15:30:00,279.52,279.76,279.29,279.54,3706.0,279.52,279.76,279.29,279.54,3706.0
2023-03-08 15:35:00,279.54,280.39,279.54,279.96,6047.0,279.54,280.39,279.54,279.96,6047.0
2023-03-08 15:40:00,280.0,280.61,279.9,280.61,5417.0,280.0,280.61,279.9,280.61,5417.0
2023-03-08 15:45:00,280.62,280.91,280.49,280.61,10465.0,280.62,280.91,280.49,280.61,10465.0
2023-03-08 15:50:00,280.47,280.55,279.99,280.13,12580.0,280.47,280.55,279.99,280.13,12580.0
2023-03-08 15:55:00,280.01,280.49,279.49,279.75,37711.0,280.01,280.49,279.49,279.75,37711.0
2023-03-09 09:30:00,276.64,277.99,275.22,277.5,22627.0,276.64,277.99,275.22,277.5,22627.0
2023-03-09 09:35:00,276.7,277.0,275.62,276.99,11560.0,276.7,277.0,275.62,276.99,11560.0
2023-03-09 09:40:00,277.31,277.5,276.07,276.24,3687.0,277.31,277.5,276.07,276.24,3687.0
2023-03-09 09:45:00,276.24,277.88,275.99,277.78,5533.0,276.24,277.88,275.99,277.78,5533.0
2023-03-09 09:50:00,278.0,278.26,276.65,276.93,4754.0,278.0,278.26,276.65,276.93,4754.0
2023-03-09 09:55:00,276.28,276.28,274.03,274.24,11440.0,276.28,276.28,274.03,274.24,11440.0
2023-03-09 10:00:00,274.75,275.79,274.28,275.32,9105.0,274.75,275.79,274.28,275.32,9105.0
2023-03-09 10:05:00,275.28,275.91,274.42,275.91,10004.0,275.28,275.91,274.42,275.91,10004.0
2023-03-09 10:10:00,276.26,276.65,274.78,274.97,16217.0,276.26,276.65,274.78,274.97,16217.0
2023-03-09 10:15:00,274.97,275.99,274.49,275.9,15306.0,274.97,275.99,274.49,275.9,15306.0
2023-03-09 10:20:00,275.56,276.5,275.23,275.73,2199.0,275.56,276.5,275.23,275.73,2199.0
2023-03-09 10:25:00,276.27,276.99,276.12,276.99,6484.0,276.27,276.99,276.12,276.99,6484.0
2023-03-09 10:30:00,276.72,277.11,276.49,276.81,10928.0,276.72,277.11,276.49,276.81,10928.0
2023-03-09 10:35:00,276.79,277.47,276.4,277.39,9798.0,276.79,277.47,276.4,277.39,9798.0
2023-03-09 10:40:00,277.4,278.13,277.4,277.92,10596.0,277.4,278.13,277.4,277.92,10596.0
2023-03-09 10:45:00,277.72,277.72,276.17,276.25,1800.0,277.72,277.72,276.17,276.25,1800.0
2023-03-09 10:50:00,276.12,276.57,275.08,276.57,4471.0,276.12,276.57,275.08,276.57,4471.0
2023-03-09 10:55:00,276.17,276.17,275.69,275.7,1000.0,276.17,276.17,275.69,275.7,1000.0
2023-03-09 11:00:00,275.75,275.75,275.7,275.7,855.0,275.75,275.75,275.7,275.7,855.0
2023-03-09 11:05:00,275.6,275.6,274.63,275.2,2100.0,275.6,275.6,274.63,275.2,2100.0
2023-03-09 11:10:00,275.33,275.62,274.95,275.62,1437.0,275.33,275.62,274.95,275.62,1437.0
2023-03-09 11:15:00,275.53,276.91,275.53,276.4,1100.0,275.53,276.91,275.53,276.4,1100.0
2023-03-09 11:20:00,276.48,276.48,276.17,276.2,400.0,276.48,276.48,276.17,276.2,400.0
2023-03-09 11:25:00,276.17,276.17,275.03,275.34,2300.0,276.17,276.17,275.03,275.34,2300.0
2023-03-09 11:30:00,275.44,275.67,275.04,275.04,1187.0,275.44,275.67,275.04,275.04,1187.0
2023-03-09 11:35:00,275.21,275.21,274.97,275.04,300.0,275.21,275.21,274.97,275.04,300.0
2023-03-09 11:40:00,274.77,274.77,273.82,273.82,3974.0,274.77,274.77,273.82,273.82,3974.0
2023-03-09 11:45:00,274.0,274.54,273.6,274.44,9292.0,274.0,274.54,273.6,274.44,9292.0
2023-03-09 11:50:00,274.45,274.63,274.3,274.35,1428.0,274.45,274.63,274.3,274.35,1428.0
2023-03-09 11:55:00,274.29,274.35,273.72,273.93,1106.0,274.29,274.35,273.72,273.93,1106.0
2023-03-09 12:00:00,273.95,273.95,272.57,273.07,6440.0,273.95,273.95,272.57,273.07,6440.0
2023-03-09 12:05:00,272.88,273.15,272.76,272.76,623.0,272.88,273.15,272.76,272.76,623.0
2023-03-09 12:10:00,273.19,273.48,272.87,273.48,829.0,273.19,273.48,272.87,273.48,829.0
2023-03-09 12:15:00,273.55,274.19,273.37,273.98,7313.0,273.55,274.19,273.37,273.98,7313.0
2023-03-09 12:20:00,273.89,273.89,272.79,273.23,5037.0,273.89,273.89,272.79,273.23,5037.0
2023-03-09 12:25:00,273.3,273.79,272.86,273.48,3538.0,273.3,273.79,272.86,273.48,3538.0
2023-03-09 12:30:00,273.51,273.68,273.12,273.51,2210.0,273.51,273.68,273.12,273.51,2210.0
2023-03-09 12:35:00,273.4,273.4,272.86,272.93,3212.0,273.4,273.4,272.86,272.93,3212.0
2023-03-09 12:40:00,272.89,273.45,272.51,273.17,3141.0,272.89,273.45,272.51,273.17,3141.0
2023-03-09 12:45:00,273.35,273.35,272.35,272.35,1480.0,273.35,273.35,272.35,272.35,1480.0
2023-03-09 12:50:00,272.65,273.14,272.65,273.14,2033.0,272.65,273.14,272.65,273.14,2033.0
2023-03-09 12:55:00,273.0,273.35,273.0,273.35,1140.0,273.0,273.35,273.0,273.35,1140.0
2023-03-09 13:00:00,273.13,273.83,272.84,273.15,4583.0,273.13,273.83,272.84,273.15,4583.0
2023-03-09 13:05:00,272.88,273.32,272.86,273.16,2820.0,272.88,273.32,272.86,273.16,2820.0
2023-03-09 13:10:00,273.16,273.25,272.72,273.07,5470.0,273.16,273.25,272.72,273.07,5470.0
2023-03-09 13:15:00,272.87,272.97,272.22,272.36,2325.0,272.87,272.97,272.22,272.36,2325.0
2023-03-09 13:20:00,272.29,272.75,271.93,271.93,3482.0,272.29,272.75,271.93,271.93,3482.0
2023-03-09 13:25:00,271.68,272.03,271.5,272.03,2204.0,271.68,272.03,271.5,272.03,2204.0
2023-03-09 13:30:00,271.77,271.77,271.61,271.69,3835.0,271.77,271.77,271.61,271.69,3835.0
2023-03-09 13:35:00,271.38,271.58,271.24,271.24,901.0,271.38,271.58,271.24,271.24,901.0
2023-03-09 13:40:00,270.97,270.97,270.54,270.71,2664.0,270.97,270.97,270.54,270.71,2664.0
2023-03-09 13:45:00,270.63,271.16,269.72,270.16,6433.0,270.63,271.16,269.72,270.16,6433.0
2023-03-09 13:50:00,270.0,270.86,269.99,270.71,3401.0,270.0,270.86,269.99,270.71,3401.0
2023-03-09 13:55:00,270.7,270.7,270.36,270.57,1206.0,270.7,270.7,270.36,270.57,1206.0
2023-03-09 14:00:00,270.25,270.69,270.19,270.19,903.0,270.25,270.69,270.19,270.19,903.0
2023-03-09 14:05:00,270.1,270.62,270.1,270.6,1871.0,270.1,270.62,270.1,270.6,1871.0
2023-03-09 14:10:00,270.53,270.69,270.22,270.38,1400.0,270.53,270.69,270.22,270.38,1400.0
2023-03-09 14:15:00,270.38,270.64,270.1,270.35,1884.0,270.38,270.64,270.1,270.35,1884.0
2023-03-09 14:20:00,270.49,270.98,270.4,270.89,1988.0,270.49,270.98,270.4,270.89,1988.0
2023-03-09 14:25:00,271.16,271.16,270.56,270.85,1880.0,271.16,271.16,270.56,270.85,1880.0
2023-03-09 14:30:00,270.43,270.43,269.9,270.34,2986.0,270.43,270.43,269.9,270.34,2986.0
2023-03-09 14:35:00,270.29,270.78,270.28,270.71,2140.0,270.29,270.78,270.28,270.71,2140.0
2023-03-09 14:40:00,270.72,271.35,270.72,271.07,1838.0,270.72,271.35,270.72,271.07,1838.0
2023-03-09 14:45:00,271.36,271.36,270.42,270.55,2525.0,271.36,271.36,270.42,270.55,2525.0
2023-03-09 14:50:00,270.54,270.87,270.28,270.6,3448.0,270.54,270.87,270.28,270.6,3448.0
2023-03-09 14:55:00,270.49,270.49,270.0,270.02,1700.0,270.49,270.49,270.0,270.02,1700.0
2023-03-09 15:00:00,270.15,270.34,269.38,269.5,3831.0,270.15,270.34,269.38,269.5,3831.0
2023-03-09 15:05:00,269.45,269.81,269.37,269.7,5336.0,269.45,269.81,269.37,269.7,5336.0
2023-03-09 15:10:00,269.66,269.77,269.28,269.77,3799.0,269.66,269.77,269.28,269.77,3799.0
2023-03-09 15:15:00,269.7,269.7,269.03,269.14,2970.0,269.7,269.7,269.03,269.14,2970.0
2023-03-09 15:20:00,269.01,269.02,268.08,268.56,6142.0,269.01,269.02,268.08,268.56,6142.0
2023-03-09 15:25:00,268.23,269.45,268.18,268.18,5408.0,268.23,269.45,268.18,268.18,5408.0
2023-03-09 15:30:00,268.07,268.45,267.75,268.25,13750.0,268.07,268.45,267.75,268.25,13750.0
2023-03-09 15:35:00,268.12,268.51,267.59,268.5,8459.0,268.12,268.51,267.59,268.5,8459.0
2023-03-09 15:40:00,268.46,268.5,268.03,268.07,6537.0,268.46,268.5,268.03,268.07,6537.0
2023-03-09 15:45:00,267.99,268.56,267.35,268.07,18767.0,267.99,268.56,267.35,268.07,18767.0
2023-03-09 15:50:00,267.85,268.68,267.85,268.32,21407.0,267.85,268.68,267.85,268.32,21407.0
2023-03-09 15:55:00,268.36,268.41,267.1,267.13,54797.0,268.36,268.41,267.1,267.13,54797.0
2023-03-10 09:30:00,265.61,266.0,261.45,261.45,13722.0,265.61,266.0,261.45,261.45,13722.0
2023-03-10 09:35:00,260.79,261.91,258.85,259.0,8563.0,260.79,261.91,258.85,259.0,8563.0
2023-03-10 09:40:00,259.0,259.38,257.26,257.85,10402.0,259.0,259.38,257.26,257.85,10402.0
2023-03-10 09:45:00,257.81,258.25,255.82,257.05,17830.0,257.81,258.25,255.82,257.05,17830.0
2023-03-10 09:50:00,257.18,258.04,256.25,257.05,15108.0,257.18,258.04,256.25,257.05,15108.0
2023-03-10 09:55:00,256.2,258.85,256.2,258.24,10062.0,256.2,258.85,256.2,258.24,10062.0
2023-03-10 10:00:00,258.18,259.22,257.33,257.66,24497.0,258.18,259.22,257.33,257.66,24497.0
2023-03-10 10:05:00,257.67,259.09,257.0,258.62,35306.0,257.67,259.09,257.0,258.62,35306.0
2023-03-10 10:10:00,258.59,259.2,257.98,258.19,7376.0,258.59,259.2,257.98,258.19,7376.0
2023-03-10 10:15:00,258.41,258.75,257.68,258.28,7348.0,258.41,258.75,257.68,258.28,7348.0
2023-03-10 10:20:00,258.06,259.19,257.65,258.25,10900.0,258.06,259.19,257.65,258.25,10900.0
2023-03-10 10:25:00,258.89,261.17,258.88,260.87,9181.0,258.89,261.17,258.88,260.87,9181.0
2023-03-10 10:30:00,261.15,261.73,260.29,260.72,17731.0,261.15,261.73,260.29,260.72,17731.0
2023-03-10 10:35:00,261.45,262.34,260.65,260.93,14025.0,261.45,262.34,260.65,260.93,14025.0
2023-03-10 10:40:00,260.31,261.11,260.12,260.31,5732.0,260.31,261.11,260.12,260.31,5732.0
2023-03-10 10:45:00,260.1,260.26,258.68,258.8,41206.0,260.1,260.26,258.68,258.8,41206.0
2023-03-10 10:50:00,259.22,259.93,258.42,259.87,3767.0,259.22,259.93,258.42,259.87,3767.0
2023-03-10 10:55:00,260.19,261.86,260.19,261.85,2134.0,260.19,261.86,260.19,261.85,2134.0
2023-03-10 11:00:00,261.67,263.56,261.66,263.18,13215.0,261.67,263.56,261.66,263.18,13215.0
2023-03-10 11:05:00,263.28,264.29,262.98,264.05,19812.0,263.28,264.29,262.98,264.05,19812.0
2023-03-10 11:10:00,264.01,264.65,263.42,264.46,11053.0,264.01,264.65,263.42,264.46,11053.0
2023-03-10 11:15:00,263.78,264.42,263.7,264.19,1850.0,263.78,264.42,263.7,264.19,1850.0
2023-03-10 11:20:00,264.26,265.04,264.26,264.92,11700.0,264.26,265.04,264.26,264.92,11700.0
2023-03-10 11:25:00,264.74,265.41,264.64,265.29,4674.0,264.74,265.41,264.64,265.29,4674.0
2023-03-10 11:30:00,265.24,266.82,265.19,266.72,3108.0,265.24,266.82,265.19,266.72,3108.0
2023-03-10 11:35:00,267.07,267.07,265.89,265.89,3528.0,267.07,267.07,265.89,265.89,3528.0
2023-03-10 11:40:00,265.85,265.9,264.8,264.8,2117.0,265.85,265.9,264.8,264.8,2117.0
2023-03-10 11:45:00,264.4,264.53,261.75,261.76,14929.0,264.4,264.53,261.75,261.76,14929.0
2023-03-10 11:50:00,261.75,261.76,260.79,261.73,6077.0,261.75,261.76,260.79,261.73,6077.0
2023-03-10 11:55:00,261.57,261.57,260.87,260.87,3258.0,261.57,261.57,260.87,260.87,3258.0
2023-03-10 12:00:00,261.09,261.29,261.08,261.25,1200.0,261.09,261.29,261.08,261.25,1200.0
2023-03-10 12:05:00,261.29,261.53,260.25,260.25,3147.0,261.29,261.53,260.25,260.25,3147.0
2023-03-10 12:10:00,260.25,261.03,260.13,261.03,3201.0,260.25,261.03,260.13,261.03,3201.0
2023-03-10 12:15:00,261.07,261.36,260.68,261.2,2587.0,261.07,261.36,260.68,261.2,2587.0
2023-03-10 12:20:00,261.19,261.47,260.97,261.29,1101.0,261.19,261.47,260.97,261.29,1101.0
2023-03-10 12:25:00,261.08,261.77,260.98,261.77,1259.0,261.08,261.77,260.98,261.77,1259.0
2023-03-10 12:30:00,262.05,262.39,261.67,262.1,2498.0,262.05,262.39,261.67,262.1,2498.0
2023-03-10 12:35:00,262.12,262.42,261.46,261.69,2817.0,262.12,262.42,261.46,261.69,2817.0
2023-03-10 12:40:00,261.01,261.25,260.75,261.11,6961.0,261.01,261.25,260.75,261.11,6961.0
2023-03-10 12:45:00,260.99,261.53,260.97,261.18,4693.0,260.99,261.53,260.97,261.18,4693.0
2023-03-10 12:50:00,261.34,261.34,260.37,260.38,15357.0,261.34,261.34,260.37,260.38,15357.0
2023-03-10 12:55:00,260.15,260.47,259.75,260.47,5377.0,260.15,260.47,259.75,260.47,5377.0
2023-03-10 13:00:00,260.56,261.1,259.83,259.96,3723.0,260.56,261.1,259.83,259.96,3723.0
2023-03-10 13:05:00,260.3,260.49,260.29,260.44,400.0,260.3,260.49,260.29,260.44,400.0
2023-03-10 13:10:00,260.44,260.44,259.9,260.1,3486.0,260.44,260.44,259.9,260.1,3486.0
2023-03-10 13:15:00,259.93,259.93,259.0,259.0,1297.0,259.93,259.93,259.0,259.0,1297.0
2023-03-10 13:20:00,258.44,258.44,257.88,258.27,989.0,258.44,258.44,257.88,258.27,989.0
2023-03-10 13:25:00,257.82,258.13,257.5,258.12,1010.0,257.82,258.13,257.5,258.12,1010.0
2023-03-10 13:30:00,257.92,258.07,257.61,258.07,706.0,257.92,258.07,257.61,258.07,706.0
2023-03-10 13:35:00,257.94,258.1,257.51,257.56,6147.0,257.94,258.1,257.51,257.56,6147.0
2023-03-10 13:40:00,257.85,257.85,256.95,257.15,1611.0,257.85,257.85,256.95,257.15,1611.0
2023-03-10 13:45:00,257.38,257.63,257.33,257.51,917.0,257.38,257.63,257.33,257.51,917.0
2023-03-10 13:50:00,257.63,257.73,256.95,257.24,3683.0,257.63,257.73,256.95,257.24,3683.0
2023-03-10 13:55:00,257.28,258.11,257.1,257.76,3951.0,257.28,258.11,257.1,257.76,3951.0
2023-03-10 14:00:00,257.92,259.45,257.92,259.18,7449.0,257.92,259.45,257.92,259.18,7449.0
2023-03-10 14:05:00,259.36,260.43,258.45,260.29,7870.0,259.36,260.43,258.45,260.29,7870.0
2023-03-10 14:10:00,259.82,260.65,259.62,259.76,12724.0,259.82,260.65,259.62,259.76,12724.0
2023-03-10 14:15:00,259.73,260.64,259.73,260.64,13129.0,259.73,260.64,259.73,260.64,13129.0
2023-03-10 14:20:00,260.62,261.2,260.51,260.51,2930.0,260.62,261.2,260.51,260.51,2930.0
2023-03-10 14:25:00,260.44,260.84,259.9,260.5,13036.0,260.44,260.84,259.9,260.5,13036.0
2023-03-10 14:30:00,260.14,261.2,260.14,260.67,5307.0,260.14,261.2,260.14,260.67,5307.0
2023-03-10 14:35:00,260.59,261.33,260.2,261.33,5358.0,260.59,261.33,260.2,261.33,5358.0
2023-03-10 14:40:00,260.97,261.09,260.07,260.57,4375.0,260.97,261.09,260.07,260.57,4375.0
2023-03-10 14:45:00,261.22,262.11,261.16,262.11,1400.0,261.22,262.11,261.16,262.11,1400.0
2023-03-10 14:50:00,262.14,262.74,261.94,261.94,4760.0,262.14,262.74,261.94,261.94,4760.0
2023-03-10 14:55:00,262.19,262.48,260.87,260.97,3568.0,262.19,262.48,260.87,260.97,3568.0
2023-03-10 15:00:00,260.25,261.06,260.13,261.03,3367.0,260.25,261.06,260.13,261.03,3367.0
2023-03-10 15:05:00,260.5,261.19,260.05,260.98,5306.0,260.5,261.19,260.05,260.98,5306.0
2023-03-10 15:10:00,260.89,261.3,260.44,260.49,4596.0,260.89,261.3,260.44,260.49,4596.0
2023-03-10 15:15:00,260.5,260.95,259.58,259.8,4451.0,260.5,260.95,259.58,259.8,4451.0
2023-03-10 15:20:00,259.35,260.25,259.35,260.25,2359.0,259.35,260.25,259.35,260.25,2359.0
2023-03-10 15:25:00,260.25,260.85,260.25,260.83,4572.0,260.25,260.85,260.25,260.83,4572.0
2023-03-10 15:30:00,260.64,260.78,260.2,260.3,4390.0,260.64,260.78,260.2,260.3,4390.0
2023-03-10 15:35:00,260.15,260.26,259.6,259.76,4329.0,260.15,260.26,259.6,259.76,4329.0
2023-03-10 15:40:00,259.8,260.02,259.2,259.74,8498.0,259.8,260.02,259.2,259.74,8498.0
2023-03-10 15:45:00,259.72,259.91,259.1,259.39,10720.0,259.72,259.91,259.1,259.39,10720.0
2023-03-10 15:50:00,259.36,260.0,259.05,259.95,16534.0,259.36,260.0,259.05,259.95,16534.0
2023-03-10 15:55:00,259.84,260.53,259.55,259.75,29459.0,259.84,260.53,259.55,259.75,29459.0
2023-03-13 09:30:00,254.57,255.71,250.97,251.41,11813.0,254.57,255.71,250.97,251.41,11813.0
2023-03-13 09:35:00,251.64,253.13,250.08,251.42,5306.0,251.64,253.13,250.08,251.42,5306.0
2023-03-13 09:40:00,252.45,252.45,250.56,251.34,8233.0,252.45,252.45,250.56,251.34,8233.0
2023-03-13 09:45:00,251.4,255.01,251.2,254.06,6175.0,251.4,255.01,251.2,254.06,6175.0
2023-03-13 09:50:00,254.24,254.56,252.58,253.76,3191.0,254.24,254.56,252.58,253.76,3191.0
2023-03-13 09:55:00,253.9,255.16,253.76,254.29,5008.0,253.9,255.16,253.76,254.29,5008.0
2023-03-13 10:00:00,254.0,254.44,253.07,253.36,2724.0,254.0,254.44,253.07,253.36,2724.0
2023-03-13 10:05:00,253.0,254.46,251.84,253.79,4282.0,253.0,254.46,251.84,253.79,4282.0
2023-03-13 10:10:00,254.02,254.83,253.31,253.78,5578.0,254.02,254.83,253.31,253.78,5578.0
2023-03-13 10:15:00,253.79,254.09,253.11,253.36,8239.0,253.79,254.09,253.11,253.36,8239.0
2023-03-13 10:20:00,252.81,253.93,251.64,251.65,3724.0,252.81,253.93,251.64,251.65,3724.0
2023-03-13 10:25:00,252.39,252.75,251.5,251.59,1945.0,252.39,252.75,251.5,251.59,1945.0
2023-03-13 10:30:00,252.19,254.83,252.09,254.55,12274.0,252.19,254.83,252.09,254.55,12274.0
2023-03-13 10:35:00,254.75,254.75,252.59,252.75,8031.0,254.75,254.75,252.59,252.75,8031.0
2023-03-13 10:40:00,252.21,252.59,251.25,252.25,6725.0,252.21,252.59,251.25,252.25,6725.0
2023-03-13 10:45:00,252.3,252.3,251.63,251.79,2105.0,252.3,252.3,251.63,251.79,2105.0
2023-03-13 10:50:00,251.88,251.88,250.46,251.03,4247.0,251.88,251.88,250.46,251.03,4247.0
2023-03-13 10:55:00,251.19,254.96,251.19,254.76,6439.0,251.19,254.96,251.19,254.76,6439.0
2023-03-13 11:00:00,254.96,256.1,254.26,254.91,11816.0,254.96,256.1,254.26,254.91,11816.0
2023-03-13 11:05:00,254.95,256.65,254.92,256.17,11466.0,254.95,256.65,254.92,256.17,11466.0
2023-03-13 11:10:00,256.41,257.11,255.54,255.55,5017.0,256.41,257.11,255.54,255.55,5017.0
2023-03-13 11:15:00,255.95,257.17,255.95,256.46,2549.0,255.95,257.17,255.95,256.46,2549.0
2023-03-13 11:20:00,256.69,256.69,255.66,255.66,500.0,256.69,256.69,255.66,255.66,500.0
2023-03-13 11:25:00,256.09,258.24,255.97,257.98,7825.0,256.09,258.24,255.97,257.98,7825.0
2023-03-13 11:30:00,257.56,257.78,255.91,256.0,2933.0,257.56,257.78,255.91,256.0,2933.0
2023-03-13 11:35:00,255.87,256.24,255.11,255.76,3757.0,255.87,256.24,255.11,255.76,3757.0
2023-03-13 11:40:00,255.7,256.66,255.66,256.59,23226.0,255.7,256.66,255.66,256.59,23226.0
2023-03-13 11:45:00,256.56,257.48,255.94,257.31,6743.0,256.56,257.48,255.94,257.31,6743.0
2023-03-13 11:50:00,257.1,257.1,255.4,255.4,4267.0,257.1,257.1,255.4,255.4,4267.0
2023-03-13 11:55:00,255.53,256.23,254.94,255.73,3061.0,255.53,256.23,254.94,255.73,3061.0
2023-03-13 12:00:00,255.99,256.78,255.24,255.24,13342.0,255.99,256.78,255.24,255.24,13342.0
2023-03-13 12:05:00,255.42,256.46,255.42,256.36,1681.0,255.42,256.46,255.42,256.36,1681.0
2023-03-13 12:10:00,256.06,256.33,255.24,255.92,4170.0,256.06,256.33,255.24,255.92,4170.0
2023-03-13 12:15:00,256.57,256.77,256.05,256.05,1381.0,256.57,256.77,256.05,256.05,1381.0
2023-03-13 12:20:00,255.84,256.34,254.72,254.78,2036.0,255.84,256.34,254.72,254.78,2036.0
2023-03-13 12:25:00,254.76,255.66,254.51,255.24,2469.0,254.76,255.66,254.51,255.24,2469.0
2023-03-13 12:30:00,255.26,255.26,254.61,254.61,1729.0,255.26,255.26,254.61,254.61,1729.0
2023-03-13 12:35:00,254.5,255.33,254.5,255.24,3596.0,254.5,255.33,254.5,255.24,3596.0
2023-03-13 12:40:00,255.47,256.24,255.2,255.67,2501.0,255.47,256.24,255.2,255.67,2501.0
2023-03-13 12:45:00,256.05,256.05,254.52,255.09,2814.0,256.05,256.05,254.52,255.09,2814.0
2023-03-13 12:50:00,255.09,255.18,253.87,254.6,2448.0,255.09,255.18,253.87,254.6,2448.0
2023-03-13 12:55:00,254.52,254.95,253.81,254.01,1281.0,254.52,254.95,253.81,254.01,1281.0
2023-03-13 13:00:00,254.01,254.01,253.0,253.45,3110.0,254.01,254.01,253.0,253.45,3110.0
2023-03-13 13:05:00,253.53,254.13,253.49,254.13,1302.0,253.53,254.13,253.49,254.13,1302.0
2023-03-13 13:10:00,254.21,254.38,253.68,254.38,1328.0,254.21,254.38,253.68,254.38,1328.0
2023-03-13 13:15:00,254.08,255.36,254.08,254.84,2450.0,254.08,255.36,254.08,254.84,2450.0
2023-03-13 13:20:00,254.83,254.83,253.59,253.59,1654.0,254.83,254.83,253.59,253.59,1654.0
2023-03-13 13:25:00,253.59,253.89,253.23,253.67,3165.0,253.59,253.89,253.23,253.67,3165.0
2023-03-13 13:30:00,253.42,253.42,253.17,253.17,400.0,253.42,253.42,253.17,253.17,400.0
2023-03-13 13:35:00,252.94,255.09,252.94,254.72,2557.0,252.94,255.09,252.94,254.72,2557.0
2023-03-13 13:40:00,254.66,254.83,254.29,254.46,500.0,254.66,254.83,254.29,254.46,500.0
2023-03-13 13:45:00,254.32,254.32,253.76,253.76,1322.0,254.32,254.32,253.76,253.76,1322.0
2023-03-13 13:50:00,254.03,254.09,253.45,254.09,1671.0,254.03,254.09,253.45,254.09,1671.0
2023-03-13 13:55:00,254.28,255.09,254.28,254.9,2381.0,254.28,255.09,254.28,254.9,2381.0
2023-03-13 14:00:00,255.02,255.35,254.06,254.08,3800.0,255.02,255.35,254.06,254.08,3800.0
2023-03-13 14:05:00,253.81,254.53,253.81,254.27,2623.0,253.81,254.53,253.81,254.27,2623.0
2023-03-13 14:10:00,254.49,254.87,254.25,254.87,2130.0,254.49,254.87,254.25,254.87,2130.0
2023-03-13 14:15:00,255.34,256.33,255.31,256.16,3994.0,255.34,256.33,255.31,256.16,3994.0
2023-03-13 14:20:00,256.15,256.66,255.86,256.14,14708.0,256.15,256.66,255.86,256.14,14708.0
2023-03-13 14:25:00,256.31,256.37,255.48,255.48,1000.0,256.31,256.37,255.48,255.48,1000.0
2023-03-13 14:30:00,255.73,257.04,255.73,256.87,4007.0,255.73,257.04,255.73,256.87,4007.0
2023-03-13 14:35:00,256.72,256.72,254.87,255.45,5870.0,256.72,256.72,254.87,255.45,5870.0
2023-03-13 14:40:00,255.46,255.72,254.8,255.31,4188.0,255.46,255.72,254.8,255.31,4188.0
2023-03-13 14:45:00,255.68,256.33,255.37,256.2,3829.0,255.68,256.33,255.37,256.2,3829.0
2023-03-13 14:50:00,255.93,256.32,255.88,256.32,2192.0,255.93,256.32,255.88,256.32,2192.0
2023-03-13 14:55:00,256.43,256.55,255.9,256.03,2675.0,256.43,256.55,255.9,256.03,2675.0
2023-03-13 15:00:00,255.9,256.31,255.7,255.76,6487.0,255.9,256.31,255.7,255.76,6487.0
2023-03-13 15:05:00,255.72,256.33,255.45,255.49,4190.0,255.72,256.33,255.45,255.49,4190.0
2023-03-13 15:10:00,255.65,255.93,255.56,255.81,2203.0,255.65,255.93,255.56,255.81,2203.0
2023-03-13 15:15:00,256.03,256.05,254.95,255.05,5404.0,256.03,256.05,254.95,255.05,5404.0
2023-03-13 15:20:00,254.88,254.88,253.51,253.59,2300.0,254.88,254.88,253.51,253.59,2300.0
2023-03-13 15:25:00,253.52,254.11,253.24,253.71,7120.0,253.52,254.11,253.24,253.71,7120.0
2023-03-13 15:30:00,253.76,254.82,253.62,254.35,2684.0,253.76,254.82,253.62,254.35,2684.0
2023-03-13 15:35:00,254.63,255.13,254.37,254.83,4544.0,254.63,255.13,254.37,254.83,4544.0
2023-03-13 15:40:00,254.86,255.55,254.67,254.82,4254.0,254.86,255.55,254.67,254.82,4254.0
2023-03-13 15:45:00,254.93,255.13,254.52,254.74,7396.0,254.93,255.13,254.52,254.74,7396.0
2023-03-13 15:50:00,254.39,254.77,253.89,254.11,11136.0,254.39,254.77,253.89,254.11,11136.0
2023-03-13 15:55:00,253.87,253.91,253.33,253.62,26485.0,253.87,253.91,253.33,253.62,26485.0
2023-03-14 09:30:00,259.23,260.28,256.5,256.5,8158.0,259.23,260.28,256.5,256.5,8158.0
2023-03-14 09:35:00,257.63,258.99,257.62,258.2,2207.0,257.63,258.99,257.62,258.2,2207.0
2023-03-14 09:40:00,258.95,259.62,257.71,259.31,5162.0,258.95,259.62,257.71,259.31,5162.0
2023-03-14 09:45:00,258.03,259.94,257.06,258.62,7172.0,258.03,259.94,257.06,258.62,7172.0
2023-03-14 09:50:00,256.77,257.77,255.65,256.42,5652.0,256.77,257.77,255.65,256.42,5652.0
2023-03-14 09:55:00,257.49,257.49,256.07,256.67,600.0,257.49,257.49,256.07,256.67,600.0
2023-03-14 10:00:00,256.12,256.17,255.0,255.0,8891.0,256.12,256.17,255.0,255.0,8891.0
2023-03-14 10:05:00,255.33,256.32,255.33,255.44,1290.0,255.33,256.32,255.33,255.44,1290.0
2023-03-14 10:10:00,255.23,256.14,254.88,256.12,2755.0,255.23,256.14,254.88,256.12,2755.0
2023-03-14 10:15:00,256.52,256.59,255.9,255.9,2200.0,256.52,256.59,255.9,255.9,2200.0
2023-03-14 10:20:00,256.41,257.38,256.3,256.93,2716.0,256.41,257.38,256.3,256.93,2716.0
2023-03-14 10:25:00,257.1,257.31,256.51,257.31,3266.0,257.1,257.31,256.51,257.31,3266.0
2023-03-14 10:30:00,257.03,257.48,256.89,256.98,2407.0,257.03,257.48,256.89,256.98,2407.0
2023-03-14 10:35:00,256.83,256.83,255.91,256.1,2586.0,256.83,256.83,255.91,256.1,2586.0
2023-03-14 10:40:00,256.55,257.4,256.22,256.22,6643.0,256.55,257.4,256.22,256.22,6643.0
2023-03-14 10:45:00,256.2,256.95,256.2,256.31,4249.0,256.2,256.95,256.2,256.31,4249.0
2023-03-14 10:50:00,255.99,256.29,255.63,255.63,4167.0,255.99,256.29,255.63,255.63,4167.0
2023-03-14 10:55:00,255.64,256.24,255.36,255.44,7802.0,255.64,256.24,255.36,255.44,7802.0
2023-03-14 11:00:00,255.43,255.82,255.01,255.02,3861.0,255.43,255.82,255.01,255.02,3861.0
2023-03-14 11:05:00,254.7,255.64,254.7,255.64,1651.0,254.7,255.64,254.7,255.64,1651.0
2023-03-14 11:10:00,255.82,256.0,255.81,255.96,700.0,255.82,256.0,255.81,255.96,700.0
2023-03-14 11:15:00,256.0,256.47,256.0,256.47,1040.0,256.0,256.47,256.0,256.47,1040.0
2023-03-14 11:20:00,256.29,257.23,256.29,257.05,901.0,256.29,257.23,256.29,257.05,901.0
2023-03-14 11:25:00,256.91,257.14,255.99,255.99,2000.0,256.91,257.14,255.99,255.99,2000.0
2023-03-14 11:30:00,256.26,256.26,255.98,256.09,400.0,256.26,256.26,255.98,256.09,400.0
2023-03-14 11:35:00,255.98,256.14,255.83,256.14,1694.0,255.98,256.14,255.83,256.14,1694.0
2023-03-14 11:40:00,256.13,256.2,255.06,255.21,3000.0,256.13,256.2,255.06,255.21,3000.0
2023-03-14 11:45:00,255.22,255.42,254.92,254.92,1605.0,255.22,255.42,254.92,254.92,1605.0
2023-03-14 11:50:00,255.05,255.46,255.05,255.05,2177.0,255.05,255.46,255.05,255.05,2177.0
2023-03-14 11:55:00,254.97,254.98,254.54,254.54,1019.0,254.97,254.98,254.54,254.54,1019.0
2023-03-14 12:00:00,254.34,254.56,254.33,254.33,420.0,254.34,254.56,254.33,254.33,420.0
2023-03-14 12:05:00,254.33,254.68,254.1,254.5,3216.0,254.33,254.68,254.1,254.5,3216.0
2023-03-14 12:10:00,254.77,255.04,254.77,255.02,409.0,254.77,255.04,254.77,255.02,409.0
2023-03-14 12:15:00,255.18,255.18,254.42,254.49,795.0,255.18,255.18,254.42,254.49,795.0
2023-03-14 12:20:00,253.95,254.1,253.81,253.81,400.0,253.95,254.1,253.81,253.81,400.0
2023-03-14 12:25:00,253.73,254.05,253.65,254.05,1276.0,253.73,254.05,253.65,254.05,1276.0
2023-03-14 12:30:00,253.46,253.63,253.0,253.0,3776.0,253.46,253.63,253.0,253.0,3776.0
2023-03-14 12:35:00,253.05,253.22,252.55,252.55,2270.0,253.05,253.22,252.55,252.55,2270.0
2023-03-14 12:40:00,252.22,252.42,251.6,252.32,6868.0,252.22,252.42,251.6,252.32,6868.0
2023-03-14 12:45:00,252.43,252.59,252.23,252.59,1952.0,252.43,252.59,252.23,252.59,1952.0
2023-03-14 12:50:00,252.66,252.67,252.38,252.39,1549.0,252.66,252.67,252.38,252.39,1549.0
2023-03-14 12:55:00,252.25,252.71,251.99,252.71,3101.0,252.25,252.71,251.99,252.71,3101.0
2023-03-14 13:00:00,252.62,252.62,252.38,252.38,1700.0,252.62,252.62,252.38,252.38,1700.0
2023-03-14 13:05:00,252.12,252.12,251.35,251.5,3070.0,252.12,252.12,251.35,251.5,3070.0
2023-03-14 13:10:00,251.38,251.38,250.74,250.8,2973.0,251.38,251.38,250.74,250.8,2973.0
2023-03-14 13:15:00,250.88,250.88,249.55,250.55,3780.0,250.88,250.88,249.55,250.55,3780.0
2023-03-14 13:20:00,250.32,250.57,249.59,249.59,4628.0,250.32,250.57,249.59,249.59,4628.0
2023-03-14 13:25:00,250.12,251.08,250.11,250.67,900.0,250.12,251.08,250.11,250.67,900.0
2023-03-14 13:30:00,250.72,251.03,250.1,250.1,8430.0,250.72,251.03,250.1,250.1,8430.0
2023-03-14 13:35:00,250.03,250.82,250.03,250.63,3001.0,250.03,250.82,250.03,250.63,3001.0
2023-03-14 13:40:00,250.63,250.83,249.93,250.03,1640.0,250.63,250.83,249.93,250.03,1640.0
2023-03-14 13:45:00,249.68,250.59,249.68,250.51,6200.0,249.68,250.59,249.68,250.51,6200.0
2023-03-14 13:50:00,250.57,250.63,249.95,250.09,8669.0,250.57,250.63,249.95,250.09,8669.0
2023-03-14 13:55:00,249.92,249.92,249.33,249.33,4285.0,249.92,249.92,249.33,249.33,4285.0
2023-03-14 14:00:00,249.41,249.52,247.75,247.75,8542.0,249.41,249.52,247.75,247.75,8542.0
2023-03-14 14:05:00,247.79,248.06,247.2,247.91,7469.0,247.79,248.06,247.2,247.91,7469.0
2023-03-14 14:10:00,247.83,248.43,247.8,248.43,2289.0,247.83,248.43,247.8,248.43,2289.0
2023-03-14 14:15:00,247.93,247.99,247.52,247.9,2300.0,247.93,247.99,247.52,247.9,2300.0
2023-03-14 14:20:00,247.89,248.25,247.67,248.19,3536.0,247.89,248.25,247.67,248.19,3536.0
2023-03-14 14:25:00,248.16,248.7,248.15,248.55,7788.0,248.16,248.7,248.15,248.55,7788.0
2023-03-14 14:30:00,248.47,249.7,248.37,249.67,18863.0,248.47,249.7,248.37,249.67,18863.0
2023-03-14 14:35:00,249.49,249.78,249.07,249.34,19563.0,249.49,249.78,249.07,249.34,19563.0
2023-03-14 14:40:00,249.51,250.02,249.47,249.74,4191.0,249.51,250.02,249.47,249.74,4191.0
2023-03-14 14:45:00,249.4,250.09,249.39,249.65,3177.0,249.4,250.09,249.39,249.65,3177.0
2023-03-14 14:50:00,249.55,249.89,249.22,249.32,2854.0,249.55,249.89,249.22,249.32,2854.0
2023-03-14 14:55:00,249.28,249.28,248.71,248.8,1829.0,249.28,249.28,248.71,248.8,1829.0
2023-03-14 15:00:00,248.93,249.52,248.93,249.52,3259.0,248.93,249.52,248.93,249.52,3259.0
2023-03-14 15:05:00,249.38,249.47,248.73,248.74,3482.0,249.38,249.47,248.73,248.74,3482.0
2023-03-14 15:10:00,248.55,248.64,248.23,248.28,2688.0,248.55,248.64,248.23,248.28,2688.0
2023-03-14 15:15:00,248.41,249.18,248.2,249.17,5203.0,248.41,249.18,248.2,249.17,5203.0
2023-03-14 15:20:00,249.17,249.37,248.25,248.47,3508.0,249.17,249.37,248.25,248.47,3508.0
2023-03-14 15:25:00,248.47,248.82,248.27,248.61,9542.0,248.47,248.82,248.27,248.61,9542.0
2023-03-14 15:30:00,248.51,249.67,248.51,249.39,4574.0,248.51,249.67,248.51,249.39,4574.0
2023-03-14 15:35:00,249.61,250.23,249.5,249.82,5620.0,249.61,250.23,249.5,249.82,5620.0
2023-03-14 15:40:00,249.74,250.77,249.71,250.5,5178.0,249.74,250.77,249.71,250.5,5178.0
2023-03-14 15:45:00,251.15,251.15,250.4,250.65,13101.0,251.15,251.15,250.4,250.65,13101.0
2023-03-14 15:50:00,250.81,251.57,250.64,250.96,13524.0,250.81,251.57,250.64,250.96,13524.0
2023-03-14 15:55:00,250.93,252.4,250.93,252.0,46879.0,250.93,252.4,250.93,252.0,46879.0
2023-03-15 09:30:00,247.11,247.11,244.28,246.18,11278.0,247.11,247.11,244.28,246.18,11278.0
2023-03-15 09:35:00,245.01,247.0,244.88,245.53,15795.0,245.01,247.0,244.88,245.53,15795.0
2023-03-15 09:40:00,245.53,248.47,245.53,248.15,25925.0,245.53,248.47,245.53,248.15,25925.0
2023-03-15 09:45:00,247.98,248.86,247.47,248.04,26334.0,247.98,248.86,247.47,248.04,26334.0
2023-03-15 09:50:00,246.54,246.7,245.32,246.38,5092.0,246.54,246.7,245.32,246.38,5092.0
2023-03-15 09:55:00,246.02,246.64,244.93,245.71,6118.0,246.02,246.64,244.93,245.71,6118.0
2023-03-15 10:00:00,245.15,245.25,243.73,244.5,16775.0,245.15,245.25,243.73,244.5,16775.0
2023-03-15 10:05:00,244.5,245.22,243.8,244.18,20058.0,244.5,245.22,243.8,244.18,20058.0
2023-03-15 10:10:00,244.54,244.56,242.73,242.73,8937.0,244.54,244.56,242.73,242.73,8937.0
2023-03-15 10:15:00,243.0,245.19,242.67,245.19,19532.0,243.0,245.19,242.67,245.19,19532.0
2023-03-15 10:20:00,245.13,246.08,244.3,244.3,4074.0,245.13,246.08,244.3,244.3,4074.0
2023-03-15 10:25:00,243.93,243.95,243.0,243.86,5522.0,243.93,243.95,243.0,243.86,5522.0
2023-03-15 10:30:00,243.47,244.27,242.88,242.88,4392.0,243.47,244.27,242.88,242.88,4392.0
2023-03-15 10:35:00,242.59,244.18,242.58,242.73,3810.0,242.59,244.18,242.58,242.73,3810.0
2023-03-15 10:40:00,242.29,242.97,242.22,242.46,2170.0,242.29,242.97,242.22,242.46,2170.0
2023-03-15 10:45:00,242.66,242.91,242.0,242.06,2676.0,242.66,242.91,242.0,242.06,2676.0
2023-03-15 10:50:00,241.97,242.1,241.59,241.95,5400.0,241.97,242.1,241.59,241.95,5400.0
2023-03-15 10:55:00,241.93,243.36,241.78,243.19,12611.0,241.93,243.36,241.78,243.19,12611.0
2023-03-15 11:00:00,243.01,243.37,242.76,242.96,10002.0,243.01,243.37,242.76,242.96,10002.0
2023-03-15 11:05:00,242.66,244.1,242.52,244.01,10959.0,242.66,244.1,242.52,244.01,10959.0
2023-03-15 11:10:00,243.98,244.85,243.98,244.7,4881.0,243.98,244.85,243.98,244.7,4881.0
2023-03-15 11:15:00,245.04,245.1,244.6,244.93,8502.0,245.04,245.1,244.6,244.93,8502.0
2023-03-15 11:20:00,244.9,245.05,243.8,243.94,12367.0,244.9,245.05,243.8,243.94,12367.0
2023-03-15 11:25:00,244.25,244.93,244.25,244.37,3800.0,244.25,244.93,244.25,244.37,3800.0
2023-03-15 11:30:00,244.48,244.94,244.2,244.5,2549.0,244.48,244.94,244.2,244.5,2549.0
2023-03-15 11:35:00,244.51,244.74,244.0,244.0,1201.0,244.51,244.74,244.0,244.0,1201.0
2023-03-15 11:40:00,244.33,245.58,244.33,245.02,3089.0,244.33,245.58,244.33,245.02,3089.0
2023-03-15 11:45:00,245.03,245.11,244.31,244.86,11957.0,245.03,245.11,244.31,244.86,11957.0
2023-03-15 11:50:00,244.85,244.85,244.32,244.42,4832.0,244.85,244.85,244.32,244.42,4832.0
2023-03-15 11:55:00,244.43,244.43,243.06,243.4,4550.0,244.43,244.43,243.06,243.4,4550.0
2023-03-15 12:00:00,243.97,244.17,243.33,243.43,2100.0,243.97,244.17,243.33,243.43,2100.0
2023-03-15 12:05:00,243.29,243.29,243.05,243.29,700.0,243.29,243.29,243.05,243.29,700.0
2023-03-15 12:10:00,242.89,243.0,242.3,242.42,1892.0,242.89,243.0,242.3,242.42,1892.0
2023-03-15 12:15:00,242.61,243.22,242.44,242.53,3674.0,242.61,243.22,242.44,242.53,3674.0
2023-03-15 12:20:00,242.34,242.92,242.34,242.41,4108.0,242.34,242.92,242.34,242.41,4108.0
2023-03-15 12:25:00,242.41,242.67,242.1,242.67,5558.0,242.41,242.67,242.1,242.67,5558.0
2023-03-15 12:30:00,242.78,243.02,242.49,242.5,2320.0,242.78,243.02,242.49,242.5,2320.0
2023-03-15 12:35:00,242.56,242.79,242.0,242.28,9861.0,242.56,242.79,242.0,242.28,9861.0
2023-03-15 12:40:00,242.34,242.36,241.1,241.14,16043.0,242.34,242.36,241.1,241.14,16043.0
2023-03-15 12:45:00,241.38,242.0,241.38,241.81,2577.0,241.38,242.0,241.38,241.81,2577.0
2023-03-15 12:50:00,241.95,242.02,241.54,241.75,2318.0,241.95,242.02,241.54,241.75,2318.0
2023-03-15 12:55:00,241.63,241.64,240.98,241.58,2953.0,241.63,241.64,240.98,241.58,2953.0
2023-03-15 13:00:00,241.28,241.28,240.27,240.64,5937.0,241.28,241.28,240.27,240.64,5937.0
2023-03-15 13:05:00,240.85,241.52,240.55,240.64,5808.0,240.85,241.52,240.55,240.64,5808.0
2023-03-15 13:10:00,240.58,241.38,240.58,241.09,6265.0,240.58,241.38,240.58,241.09,6265.0
2023-03-15 13:15:00,241.36,241.36,240.72,240.82,4444.0,241.36,241.36,240.72,240.82,4444.0
2023-03-15 13:20:00,240.99,241.15,240.78,241.08,1000.0,240.99,241.15,240.78,241.08,1000.0
2023-03-15 13:25:00,241.06,241.15,240.65,240.66,3734.0,241.06,241.15,240.65,240.66,3734.0
2023-03-15 13:30:00,240.53,240.67,239.73,240.14,7579.0,240.53,240.67,239.73,240.14,7579.0
2023-03-15 13:35:00,240.34,240.55,239.84,239.87,4195.0,240.34,240.55,239.84,239.87,4195.0
2023-03-15 13:40:00,239.64,240.13,239.42,239.66,2316.0,239.64,240.13,239.42,239.66,2316.0
2023-03-15 13:45:00,239.53,239.72,239.28,239.65,2147.0,239.53,239.72,239.28,239.65,2147.0
2023-03-15 13:50:00,239.65,241.23,239.65,241.23,3317.0,239.65,241.23,239.65,241.23,3317.0
2023-03-15 13:55:00,241.87,242.44,241.15,241.4,9948.0,241.87,242.44,241.15,241.4,9948.0
2023-03-15 14:00:00,241.64,241.82,240.71,240.89,29787.0,241.64,241.82,240.71,240.89,29787.0
2023-03-15 14:05:00,240.82,240.97,240.09,240.23,34342.0,240.82,240.97,240.09,240.23,34342.0
2023-03-15 14:10:00,240.26,241.09,240.01,240.86,23211.0,240.26,241.09,240.01,240.86,23211.0
2023-03-15 14:15:00,240.54,240.65,239.81,240.54,6021.0,240.54,240.65,239.81,240.54,6021.0
2023-03-15 14:20:00,240.69,242.89,240.51,242.26,6290.0,240.69,242.89,240.51,242.26,6290.0
2023-03-15 14:25:00,242.42,244.45,242.37,243.68,13638.0,242.42,244.45,242.37,243.68,13638.0
2023-03-15 14:30:00,243.68,244.71,243.59,243.7,4840.0,243.68,244.71,243.59,243.7,4840.0
2023-03-15 14:35:00,243.39,244.13,243.17,243.41,4688.0,243.39,244.13,243.17,243.41,4688.0
2023-03-15 14:40:00,242.96,243.81,242.63,242.64,5245.0,242.96,243.81,242.63,242.64,5245.0
2023-03-15 14:45:00,242.94,243.24,242.42,242.97,6312.0,242.94,243.24,242.42,242.97,6312.0
2023-03-15 14:50:00,243.19,243.62,242.61,243.62,2700.0,243.19,243.62,242.61,243.62,2700.0
2023-03-15 14:55:00,244.0,245.15,243.84,245.15,4496.0,244.0,245.15,243.84,245.15,4496.0
2023-03-15 15:00:00,245.29,245.86,245.23,245.25,6651.0,245.29,245.86,245.23,245.25,6651.0
2023-03-15 15:05:00,245.18,245.53,244.06,244.14,13197.0,245.18,245.53,244.06,244.14,13197.0
2023-03-15 15:10:00,244.08,244.4,243.36,244.2,10746.0,244.08,244.4,243.36,244.2,10746.0
2023-03-15 15:15:00,244.71,244.97,243.83,243.83,5985.0,244.71,244.97,243.83,243.83,5985.0
2023-03-15 15:20:00,243.76,245.02,243.16,245.02,6019.0,243.76,245.02,243.16,245.02,6019.0
2023-03-15 15:25:00,244.73,245.7,244.35,245.7,7615.0,244.73,245.7,244.35,245.7,7615.0
2023-03-15 15:30:00,245.52,245.85,245.39,245.54,10119.0,245.52,245.85,245.39,245.54,10119.0
2023-03-15 15:35:00,245.44,245.48,244.14,244.68,7497.0,245.44,245.48,244.14,244.68,7497.0
2023-03-15 15:40:00,244.58,244.81,243.45,243.83,11204.0,244.58,244.81,243.45,243.83,11204.0
2023-03-15 15:45:00,243.62,243.86,243.21,243.49,12880.0,243.62,243.86,243.21,243.49,12880.0
2023-03-15 15:50:00,243.32,243.85,242.83,242.85,15509.0,243.32,243.85,242.83,242.85,15509.0
2023-03-15 15:55:00,243.01,244.5,242.99,244.41,34501.0,243.01,244.5,242.99,244.41,34501.0
2023-03-16 09:30:00,241.97,241.98,237.83,237.86,16827.0,241.97,241.98,237.83,237.86,16827.0
2023-03-16 09:35:00,238.43,241.01,237.87,240.96,3864.0,238.43,241.01,237.87,240.96,3864.0
2023-03-16 09:40:00,242.0,242.75,240.96,241.65,9241.0,242.0,242.75,240.96,241.65,9241.0
2023-03-16 09:45:00,241.42,241.42,239.5,241.25,1500.0,241.42,241.42,239.5,241.25,1500.0
2023-03-16 09:50:00,241.36,242.45,241.01,241.85,8598.0,241.36,242.45,241.01,241.85,8598.0
2023-03-16 09:55:00,241.34,243.46,241.34,242.94,3776.0,241.34,243.46,241.34,242.94,3776.0
2023-03-16 10:00:00,243.03,243.03,241.7,242.93,4418.0,243.03,243.03,241.7,242.93,4418.0
2023-03-16 10:05:00,242.15,243.01,241.51,241.62,9548.0,242.15,243.01,241.51,241.62,9548.0
2023-03-16 10:10:00,241.97,242.52,241.37,241.81,23338.0,241.97,242.52,241.37,241.81,23338.0
2023-03-16 10:15:00,241.79,241.79,241.0,241.37,6829.0,241.79,241.79,241.0,241.37,6829.0
2023-03-16 10:20:00,241.56,241.69,240.96,241.27,4546.0,241.56,241.69,240.96,241.27,4546.0
2023-03-16 10:25:00,241.27,242.0,240.76,241.81,4267.0,241.27,242.0,240.76,241.81,4267.0
2023-03-16 10:30:00,241.83,242.05,240.29,240.42,12915.0,241.83,242.05,240.29,240.42,12915.0
2023-03-16 10:35:00,240.69,243.16,240.69,243.16,4828.0,240.69,243.16,240.69,243.16,4828.0
2023-03-16 10:40:00,243.06,243.14,242.31,242.68,4731.0,243.06,243.14,242.31,242.68,4731.0
2023-03-16 10:45:00,242.4,243.98,242.39,243.98,7294.0,242.4,243.98,242.39,243.98,7294.0
2023-03-16 10:50:00,243.8,245.0,243.57,244.9,4142.0,243.8,245.0,243.57,244.9,4142.0
2023-03-16 10:55:00,245.67,245.67,244.57,244.58,1900.0,245.67,245.67,244.57,244.58,1900.0
2023-03-16 11:00:00,244.07,244.07,243.58,243.58,3458.0,244.07,244.07,243.58,243.58,3458.0
2023-03-16 11:05:00,243.63,245.55,243.44,245.0,7514.0,243.63,245.55,243.44,245.0,7514.0
2023-03-16 11:10:00,245.4,246.26,245.39,245.61,3349.0,245.4,246.26,245.39,245.61,3349.0
2023-03-16 11:15:00,246.0,246.9,245.71,245.78,5845.0,246.0,246.9,245.71,245.78,5845.0
2023-03-16 11:20:00,245.7,247.54,245.68,247.54,8356.0,245.7,247.54,245.68,247.54,8356.0
2023-03-16 11:25:00,247.93,248.58,247.82,248.41,14169.0,247.93,248.58,247.82,248.41,14169.0
2023-03-16 11:30:00,248.41,248.59,247.94,248.07,5104.0,248.41,248.59,247.94,248.07,5104.0
2023-03-16 11:35:00,247.86,249.49,247.85,249.47,3473.0,247.86,249.49,247.85,249.47,3473.0
2023-03-16 11:40:00,249.47,250.4,249.47,250.32,3369.0,249.47,250.4,249.47,250.32,3369.0
2023-03-16 11:45:00,250.36,250.41,249.86,250.17,2992.0,250.36,250.41,249.86,250.17,2992.0
2023-03-16 11:50:00,249.73,250.52,249.73,250.33,5875.0,249.73,250.52,249.73,250.33,5875.0
2023-03-16 11:55:00,250.33,250.62,249.98,250.12,7748.0,250.33,250.62,249.98,250.12,7748.0
2023-03-16 12:00:00,250.0,250.42,249.93,250.12,9565.0,250.0,250.42,249.93,250.12,9565.0
2023-03-16 12:05:00,250.25,250.28,249.68,249.9,6622.0,250.25,250.28,249.68,249.9,6622.0
2023-03-16 12:10:00,249.93,250.14,249.71,249.87,8614.0,249.93,250.14,249.71,249.87,8614.0
2023-03-16 12:15:00,249.87,249.87,249.58,249.77,11480.0,249.87,249.87,249.58,249.77,11480.0
2023-03-16 12:20:00,249.61,249.95,247.73,247.73,14735.0,249.61,249.95,247.73,247.73,14735.0
2023-03-16 12:25:00,247.77,249.69,247.72,249.34,5425.0,247.77,249.69,247.72,249.34,5425.0
2023-03-16 12:30:00,248.97,249.23,248.71,248.71,1397.0,248.97,249.23,248.71,248.71,1397.0
2023-03-16 12:35:00,248.95,249.31,248.71,249.01,959.0,248.95,249.31,248.71,249.01,959.0
2023-03-16 12:40:00,248.99,249.26,248.28,248.88,2972.0,248.99,249.26,248.28,248.88,2972.0
2023-03-16 12:45:00,248.81,248.89,248.05,248.43,6179.0,248.81,248.89,248.05,248.43,6179.0
2023-03-16 12:50:00,248.82,249.74,248.67,248.67,16065.0,248.82,249.74,248.67,248.67,16065.0
2023-03-16 12:55:00,249.16,249.89,248.96,249.83,12043.0,249.16,249.89,248.96,249.83,12043.0
2023-03-16 13:00:00,249.77,249.99,249.35,249.38,9832.0,249.77,249.99,249.35,249.38,9832.0
2023-03-16 13:05:00,249.29,249.29,248.54,248.65,7107.0,249.29,249.29,248.54,248.65,7107.0
2023-03-16 13:10:00,248.47,249.26,248.43,248.56,8662.0,248.47,249.26,248.43,248.56,8662.0
2023-03-16 13:15:00,248.53,248.57,248.0,248.03,4563.0,248.53,248.57,248.0,248.03,4563.0
2023-03-16 13:20:00,248.03,248.21,247.51,248.03,9442.0,248.03,248.21,247.51,248.03,9442.0
2023-03-16 13:25:00,248.28,248.28,247.28,247.59,5235.0,248.28,248.28,247.28,247.59,5235.0
2023-03-16 13:30:00,247.59,247.6,246.57,246.73,4044.0,247.59,247.6,246.57,246.73,4044.0
2023-03-16 13:35:00,246.52,246.79,246.11,246.75,4901.0,246.52,246.79,246.11,246.75,4901.0
2023-03-16 13:40:00,246.8,246.94,246.1,246.1,2953.0,246.8,246.94,246.1,246.1,2953.0
2023-03-16 13:45:00,246.11,246.4,245.91,245.93,5446.0,246.11,246.4,245.91,245.93,5446.0
2023-03-16 13:50:00,245.77,246.21,245.43,245.76,15474.0,245.77,246.21,245.43,245.76,15474.0
2023-03-16 13:55:00,245.26,245.74,245.25,245.65,2942.0,245.26,245.74,245.25,245.65,2942.0
2023-03-16 14:00:00,245.55,246.07,245.53,246.06,3195.0,245.55,246.07,245.53,246.06,3195.0
2023-03-16 14:05:00,245.76,245.99,245.56,245.6,4444.0,245.76,245.99,245.56,245.6,4444.0
2023-03-16 14:10:00,245.75,246.51,245.48,246.51,2030.0,245.75,246.51,245.48,246.51,2030.0
2023-03-16 14:15:00,246.5,246.5,246.02,246.03,4279.0,246.5,246.5,246.02,246.03,4279.0
2023-03-16 14:20:00,246.13,246.29,245.99,246.06,3697.0,246.13,246.29,245.99,246.06,3697.0
2023-03-16 14:25:00,245.81,246.14,245.47,246.04,4148.0,245.81,246.14,245.47,246.04,4148.0
2023-03-16 14:30:00,246.05,246.14,245.28,245.28,4118.0,246.05,246.14,245.28,245.28,4118.0
2023-03-16 14:35:00,245.34,246.24,245.34,246.18,3318.0,245.34,246.24,245.34,246.18,3318.0
2023-03-16 14:40:00,246.19,246.29,245.82,246.21,6200.0,246.19,246.29,245.82,246.21,6200.0
2023-03-16 14:45:00,246.14,246.31,245.94,246.19,2800.0,246.14,246.31,245.94,246.19,2800.0
2023-03-16 14:50:00,246.15,246.23,246.01,246.09,2600.0,246.15,246.23,246.01,246.09,2600.0
2023-03-16 14:55:00,246.1,246.3,246.03,246.17,4178.0,246.1,246.3,246.03,246.17,4178.0
2023-03-16 15:00:00,246.1,246.33,245.87,246.17,5733.0,246.1,246.33,245.87,246.17,5733.0
2023-03-16 15:05:00,246.18,246.37,246.0,246.24,5297.0,246.18,246.37,246.0,246.24,5297.0
2023-03-16 15:10:00,246.24,246.42,246.07,246.07,5730.0,246.24,246.42,246.07,246.07,5730.0
2023-03-16 15:15:00,246.0,246.33,245.96,245.96,6500.0,246.0,246.33,245.96,245.96,6500.0
2023-03-16 15:20:00,245.74,246.53,245.68,246.45,5169.0,245.74,246.53,245.68,246.45,5169.0
2023-03-16 15:25:00,246.43,247.12,246.3,246.82,8241.0,246.43,247.12,246.3,246.82,8241.0
2023-03-16 15:30:00,246.81,247.02,246.36,246.64,7850.0,246.81,247.02,246.36,246.64,7850.0
2023-03-16 15:35:00,246.4,246.54,246.01,246.54,6980.0,246.4,246.54,246.01,246.54,6980.0
2023-03-16 15:40:00,246.75,247.54,246.74,247.47,4098.0,246.75,247.54,246.74,247.47,4098.0
2023-03-16 15:45:00,247.47,247.5,246.67,246.98,9098.0,247.47,247.5,246.67,246.98,9098.0
2023-03-16 15:50:00,247.23,247.55,247.03,247.23,13616.0,247.23,247.55,247.03,247.23,13616.0
2023-03-16 15:55:00,247.17,248.3,246.92,248.3,36965.0,247.17,248.3,246.92,248.3,36965.0
2023-03-17 09:30:00,246.44,246.44,242.84,244.34,24624.0,246.44,246.44,242.84,244.34,24624.0
2023-03-17 09:35:00,243.69,245.3,243.24,245.01,2720.0,243.69,245.3,243.24,245.01,2720.0
2023-03-17 09:40:00,246.04,246.15,245.24,246.15,438.0,246.04,246.15,245.24,246.15,438.0
2023-03-17 09:45:00,244.41,244.72,243.85,244.09,2590.0,244.41,244.72,243.85,244.09,2590.0
2023-03-17 09:50:00,244.47,244.55,243.28,243.36,2261.0,244.47,244.55,243.28,243.36,2261.0
2023-03-17 09:55:00,244.06,244.42,243.65,244.11,873.0,244.06,244.42,243.65,244.11,873.0
2023-03-17 10:00:00,244.32,245.93,244.17,245.72,3666.0,244.32,245.93,244.17,245.72,3666.0
2023-03-17 10:05:00,245.54,245.63,244.88,244.88,2100.0,245.54,245.63,244.88,244.88,2100.0
2023-03-17 10:10:00,244.69,244.69,243.77,243.88,3109.0,244.69,244.69,243.77,243.88,3109.0
2023-03-17 10:15:00,243.89,244.15,243.18,243.36,3307.0,243.89,244.15,243.18,243.36,3307.0
2023-03-17 10:20:00,243.48,244.09,243.27,243.27,5454.0,243.48,244.09,243.27,243.27,5454.0
2023-03-17 10:25:00,243.34,243.34,242.85,242.89,4892.0,243.34,243.34,242.85,242.89,4892.0
2023-03-17 10:30:00,243.11,243.11,242.38,242.38,1206.0,243.11,243.11,242.38,242.38,1206.0
2023-03-17 10:35:00,242.06,242.25,241.58,241.58,4639.0,242.06,242.25,241.58,241.58,4639.0
2023-03-17 10:40:00,241.67,241.95,241.04,241.43,3666.0,241.67,241.95,241.04,241.43,3666.0
2023-03-17 10:45:00,240.69,241.45,240.46,241.2,4116.0,240.69,241.45,240.46,241.2,4116.0
2023-03-17 10:50:00,241.15,241.19,240.45,240.47,5173.0,241.15,241.19,240.45,240.47,5173.0
2023-03-17 10:55:00,240.64,241.6,240.36,241.27,15612.0,240.64,241.6,240.36,241.27,15612.0
2023-03-17 11:00:00,241.16,241.16,240.49,240.78,4241.0,241.16,241.16,240.49,240.78,4241.0
2023-03-17 11:05:00,240.79,241.54,240.66,241.54,1301.0,240.79,241.54,240.66,241.54,1301.0
2023-03-17 11:10:00,241.5,242.05,241.48,241.63,3151.0,241.5,242.05,241.48,241.63,3151.0
2023-03-17 11:15:00,241.59,242.09,241.59,241.91,13823.0,241.59,242.09,241.59,241.91,13823.0
2023-03-17 11:20:00,242.09,242.18,240.94,240.94,6855.0,242.09,242.18,240.94,240.94,6855.0
2023-03-17 11:25:00,240.99,241.22,240.33,241.17,3852.0,240.99,241.22,240.33,241.17,3852.0
2023-03-17 11:30:00,241.25,241.8,241.09,241.58,7165.0,241.25,241.8,241.09,241.58,7165.0
2023-03-17 11:35:00,241.5,241.68,241.4,241.68,2257.0,241.5,241.68,241.4,241.68,2257.0
2023-03-17 11:40:00,241.7,241.9,241.5,241.84,5303.0,241.7,241.9,241.5,241.84,5303.0
2023-03-17 11:45:00,241.85,242.87,241.85,242.87,2825.0,241.85,242.87,241.85,242.87,2825.0
2023-03-17 11:50:00,242.82,243.41,242.82,243.24,6251.0,242.82,243.41,242.82,243.24,6251.0
2023-03-17 11:55:00,243.18,243.78,243.09,243.56,10223.0,243.18,243.78,243.09,243.56,10223.0
2023-03-17 12:00:00,243.63,244.04,243.52,244.04,3075.0,243.63,244.04,243.52,244.04,3075.0
2023-03-17 12:05:00,243.78,244.91,243.76,244.87,1150.0,243.78,244.91,243.76,244.87,1150.0
2023-03-17 12:10:00,244.95,245.23,244.89,244.89,648.0,244.95,245.23,244.89,244.89,648.0
2023-03-17 12:15:00,244.73,245.28,244.66,244.9,3700.0,244.73,245.28,244.66,244.9,3700.0
2023-03-17 12:20:00,245.04,245.45,244.7,245.16,5023.0,245.04,245.45,244.7,245.16,5023.0
2023-03-17 12:25:00,245.38,245.48,245.24,245.28,1366.0,245.38,245.48,245.24,245.28,1366.0
2023-03-17 12:30:00,245.7,246.67,245.69,246.45,1550.0,245.7,246.67,245.69,246.45,1550.0
2023-03-17 12:35:00,246.56,246.56,246.04,246.05,1001.0,246.56,246.56,246.04,246.05,1001.0
2023-03-17 12:40:00,245.72,245.87,245.5,245.51,2056.0,245.72,245.87,245.5,245.51,2056.0
2023-03-17 12:45:00,245.48,245.53,245.31,245.33,2410.0,245.48,245.53,245.31,245.33,2410.0
2023-03-17 12:50:00,245.28,245.28,245.25,245.28,400.0,245.28,245.28,245.25,245.28,400.0
2023-03-17 12:55:00,245.11,245.52,245.1,245.34,600.0,245.11,245.52,245.1,245.34,600.0
2023-03-17 13:00:00,245.37,245.7,245.37,245.51,1100.0,245.37,245.7,245.37,245.51,1100.0
2023-03-17 13:05:00,245.7,246.34,245.7,246.29,1581.0,245.7,246.34,245.7,246.29,1581.0
2023-03-17 13:10:00,246.18,246.23,245.55,245.78,2550.0,246.18,246.23,245.55,245.78,2550.0
2023-03-17 13:15:00,245.82,246.07,245.65,245.98,2423.0,245.82,246.07,245.65,245.98,2423.0
2023-03-17 13:20:00,246.05,246.11,245.67,245.67,1100.0,246.05,246.11,245.67,245.67,1100.0
2023-03-17 13:25:00,245.6,245.84,245.6,245.68,1126.0,245.6,245.84,245.6,245.68,1126.0
2023-03-17 13:30:00,245.78,245.98,245.67,245.98,2110.0,245.78,245.98,245.67,245.98,2110.0
2023-03-17 13:35:00,245.63,245.69,245.21,245.58,6458.0,245.63,245.69,245.21,245.58,6458.0
2023-03-17 13:40:00,245.68,245.8,245.58,245.59,4501.0,245.68,245.8,245.58,245.59,4501.0
2023-03-17 13:45:00,245.99,246.46,245.91,246.46,1604.0,245.99,246.46,245.91,246.46,1604.0
2023-03-17 13:50:00,246.39,246.5,246.26,246.47,1400.0,246.39,246.5,246.26,246.47,1400.0
2023-03-17 13:55:00,246.47,246.63,245.97,246.33,2072.0,246.47,246.63,245.97,246.33,2072.0
2023-03-17 14:00:00,246.47,246.6,245.95,245.95,800.0,246.47,246.6,245.95,245.95,800.0
2023-03-17 14:05:00,245.97,246.19,245.77,246.19,1700.0,245.97,246.19,245.77,246.19,1700.0
2023-03-17 14:10:00,246.03,246.19,245.95,246.19,2508.0,246.03,246.19,245.95,246.19,2508.0
2023-03-17 14:15:00,245.98,246.14,245.79,246.02,3429.0,245.98,246.14,245.79,246.02,3429.0
2023-03-17 14:20:00,245.92,246.13,245.78,246.13,3624.0,245.92,246.13,245.78,246.13,3624.0
2023-03-17 14:25:00,245.91,245.98,245.2,245.34,3004.0,245.91,245.98,245.2,245.34,3004.0
2023-03-17 14:30:00,245.15,245.69,245.15,245.49,2610.0,245.15,245.69,245.15,245.49,2610.0
2023-03-17 14:35:00,245.76,245.76,245.42,245.43,1811.0,245.76,245.76,245.42,245.43,1811.0
2023-03-17 14:40:00,245.44,245.78,245.44,245.61,809.0,245.44,245.78,245.44,245.61,809.0
2023-03-17 14:45:00,245.77,245.78,245.61,245.7,819.0,245.77,245.78,245.61,245.7,819.0
2023-03-17 14:50:00,245.6,245.96,245.2,245.96,5225.0,245.6,245.96,245.2,245.96,5225.0
2023-03-17 14:55:00,245.94,245.97,245.86,245.93,800.0,245.94,245.97,245.86,245.93,800.0
2023-03-17 15:00:00,246.06,246.3,245.78,246.01,2966.0,246.06,246.3,245.78,246.01,2966.0
2023-03-17 15:05:00,246.1,246.24,245.86,246.05,1974.0,246.1,246.24,245.86,246.05,1974.0
2023-03-17 15:10:00,246.17,246.52,246.12,246.5,1600.0,246.17,246.52,246.12,246.5,1600.0
2023-03-17 15:15:00,246.52,247.24,246.34,247.09,2144.0,246.52,247.24,246.34,247.09,2144.0
2023-03-17 15:20:00,247.11,247.62,246.93,247.59,3357.0,247.11,247.62,246.93,247.59,3357.0
2023-03-17 15:25:00,247.51,248.69,247.49,248.64,3202.0,247.51,248.69,247.49,248.64,3202.0
2023-03-17 15:30:00,248.6,248.7,247.46,247.59,5306.0,248.6,248.7,247.46,247.59,5306.0
2023-03-17 15:35:00,247.5,247.5,246.91,246.92,5466.0,247.5,247.5,246.91,246.92,5466.0
2023-03-17 15:40:00,246.89,247.6,246.7,247.56,6899.0,246.89,247.6,246.7,247.56,6899.0
2023-03-17 15:45:00,247.34,247.34,245.97,246.32,8825.0,247.34,247.34,245.97,246.32,8825.0
2023-03-17 15:50:00,246.6,246.76,245.87,246.36,14520.0,246.6,246.76,245.87,246.36,14520.0
2023-03-17 15:55:00,246.38,246.7,246.02,246.22,25014.0,246.38,246.7,246.02,246.22,25014.0
2023-03-20 09:30:00,247.0,247.0,245.1,246.63,5593.0,247.0,247.0,245.1,246.63,5593.0
2023-03-20 09:35:00,246.44,246.44,244.83,245.25,800.0,246.44,246.44,244.83,245.25,800.0
2023-03-20 09:40:00,245.46,246.09,245.46,245.54,1588.0,245.46,246.09,245.46,245.54,1588.0
2023-03-20 09:45:00,246.07,246.19,244.7,245.85,2238.0,246.07,246.19,244.7,245.85,2238.0
2023-03-20 09:50:00,245.86,246.77,245.8,246.02,2272.0,245.86,246.77,245.8,246.02,2272.0
2023-03-20 09:55:00,245.52,246.41,245.3,246.4,5542.0,245.52,246.41,245.3,246.4,5542.0
2023-03-20 10:00:00,246.79,247.2,246.78,247.2,1150.0,246.79,247.2,246.78,247.2,1150.0
2023-03-20 10:05:00,247.19,247.65,246.96,247.35,6484.0,247.19,247.65,246.96,247.35,6484.0
2023-03-20 10:10:00,247.17,247.6,246.85,247.06,8228.0,247.17,247.6,246.85,247.06,8228.0
2023-03-20 10:15:00,246.73,247.61,246.68,247.12,4429.0,246.73,247.61,246.68,247.12,4429.0
2023-03-20 10:20:00,247.11,248.56,247.1,248.18,13685.0,247.11,248.56,247.1,248.18,13685.0
2023-03-20 10:25:00,248.47,249.45,248.43,249.4,15531.0,248.47,249.45,248.43,249.4,15531.0
2023-03-20 10:30:00,249.32,250.65,249.16,250.65,6824.0,249.32,250.65,249.16,250.65,6824.0
2023-03-20 10:35:00,250.69,250.94,249.43,249.44,6016.0,250.69,250.94,249.43,249.44,6016.0
2023-03-20 10:40:00,249.31,250.19,249.3,249.8,4325.0,249.31,250.19,249.3,249.8,4325.0
2023-03-20 10:45:00,249.79,250.73,249.78,250.67,1900.0,249.79,250.73,249.78,250.67,1900.0
2023-03-20 10:50:00,250.61,250.77,249.22,249.49,2116.0,250.61,250.77,249.22,249.49,2116.0
2023-03-20 10:55:00,249.51,250.46,249.5,250.46,2472.0,249.51,250.46,249.5,250.46,2472.0
2023-03-20 11:00:00,250.51,250.94,250.21,250.43,2200.0,250.51,250.94,250.21,250.43,2200.0
2023-03-20 11:05:00,250.29,250.67,249.98,250.56,4200.0,250.29,250.67,249.98,250.56,4200.0
2023-03-20 11:10:00,250.1,250.53,250.0,250.53,3422.0,250.1,250.53,250.0,250.53,3422.0
2023-03-20 11:15:00,250.44,250.6,250.23,250.52,13222.0,250.44,250.6,250.23,250.52,13222.0
2023-03-20 11:20:00,250.6,250.8,250.01,250.01,18547.0,250.6,250.8,250.01,250.01,18547.0
2023-03-20 11:25:00,250.06,250.89,250.06,250.65,18165.0,250.06,250.89,250.06,250.65,18165.0
2023-03-20 11:30:00,250.64,250.72,250.01,250.48,13373.0,250.64,250.72,250.01,250.48,13373.0
2023-03-20 11:35:00,250.48,250.69,249.92,250.23,19277.0,250.48,250.69,249.92,250.23,19277.0
2023-03-20 11:40:00,250.36,250.41,249.3,249.3,10730.0,250.36,250.41,249.3,249.3,10730.0
2023-03-20 11:45:00,249.12,249.12,248.35,248.58,4723.0,249.12,249.12,248.35,248.58,4723.0
2023-03-20 11:50:00,248.72,249.35,248.56,248.59,3592.0,248.72,249.35,248.56,248.59,3592.0
2023-03-20 11:55:00,248.88,249.21,248.41,248.42,7600.0,248.88,249.21,248.41,248.42,7600.0
2023-03-20 12:00:00,248.48,248.56,247.94,247.94,2342.0,248.48,248.56,247.94,247.94,2342.0
2023-03-20 12:05:00,248.12,248.13,246.67,246.7,2348.0,248.12,248.13,246.67,246.7,2348.0
2023-03-20 12:10:00,246.65,246.65,245.86,246.63,5124.0,246.65,246.65,245.86,246.63,5124.0
2023-03-20 12:15:00,247.01,247.01,245.28,245.75,9271.0,247.01,247.01,245.28,245.75,9271.0
2023-03-20 12:20:00,245.78,245.98,244.89,244.89,4433.0,245.78,245.98,244.89,244.89,4433.0
2023-03-20 12:25:00,245.09,245.23,244.52,244.96,24714.0,245.09,245.23,244.52,244.96,24714.0
2023-03-20 12:30:00,245.06,245.11,244.41,244.62,2201.0,245.06,245.11,244.41,244.62,2201.0
2023-03-20 12:35:00,244.7,245.68,244.7,245.68,2205.0,244.7,245.68,244.7,245.68,2205.0
2023-03-20 12:40:00,245.67,245.67,245.25,245.45,2261.0,245.67,245.67,245.25,245.45,2261.0
2023-03-20 12:45:00,245.48,245.96,245.48,245.96,877.0,245.48,245.96,245.48,245.96,877.0
2023-03-20 12:50:00,246.08,246.39,246.0,246.09,4105.0,246.08,246.39,246.0,246.09,4105.0
2023-03-20 12:55:00,246.02,246.76,245.88,246.76,3937.0,246.02,246.76,245.88,246.76,3937.0
2023-03-20 13:00:00,246.6,247.06,246.6,247.06,1949.0,246.6,247.06,246.6,247.06,1949.0
2023-03-20 13:05:00,247.13,247.46,246.93,247.38,7154.0,247.13,247.46,246.93,247.38,7154.0
2023-03-20 13:10:00,247.55,247.55,247.55,247.55,100.0,247.55,247.55,247.55,247.55,100.0
2023-03-20 13:15:00,248.13,248.55,247.86,248.22,1100.0,248.13,248.55,247.86,248.22,1100.0
2023-03-20 13:20:00,248.09,248.4,247.8,248.4,1688.0,248.09,248.4,247.8,248.4,1688.0
2023-03-20 13:25:00,248.53,248.59,247.96,248.26,2577.0,248.53,248.59,247.96,248.26,2577.0
2023-03-20 13:30:00,248.04,248.26,247.99,247.99,527.0,248.04,248.26,247.99,247.99,527.0
2023-03-20 13:35:00,247.98,247.98,247.41,247.41,899.0,247.98,247.98,247.41,247.41,899.0
2023-03-20 13:40:00,247.44,247.68,247.44,247.68,1546.0,247.44,247.68,247.44,247.68,1546.0
2023-03-20 13:45:00,247.41,247.5,247.26,247.43,904.0,247.41,247.5,247.26,247.43,904.0
2023-03-20 13:50:00,247.47,247.47,246.81,246.84,999.0,247.47,247.47,246.81,246.84,999.0
2023-03-20 13:55:00,246.83,247.33,246.76,247.19,2141.0,246.83,247.33,246.76,247.19,2141.0
2023-03-20 14:00:00,247.0,247.01,247.0,247.01,383.0,247.0,247.01,247.0,247.01,383.0
2023-03-20 14:05:00,246.81,247.21,246.71,246.71,1796.0,246.81,247.21,246.71,246.71,1796.0
2023-03-20 14:10:00,247.07,247.08,246.31,246.31,2180.0,247.07,247.08,246.31,246.31,2180.0
2023-03-20 14:15:00,246.35,246.75,246.35,246.47,7427.0,246.35,246.75,246.35,246.47,7427.0
2023-03-20 14:20:00,246.47,246.95,246.39,246.52,6207.0,246.47,246.95,246.39,246.52,6207.0
2023-03-20 14:25:00,246.42,246.56,245.83,245.83,2737.0,246.42,246.56,245.83,245.83,2737.0
2023-03-20 14:30:00,245.98,246.09,245.7,245.79,3400.0,245.98,246.09,245.7,245.79,3400.0
2023-03-20 14:35:00,245.57,245.57,245.2,245.2,526.0,245.57,245.57,245.2,245.2,526.0
2023-03-20 14:40:00,245.13,245.22,244.7,245.22,2828.0,245.13,245.22,244.7,245.22,2828.0
2023-03-20 14:45:00,245.15,245.16,244.66,244.67,1574.0,245.15,245.16,244.66,244.67,1574.0
2023-03-20 14:50:00,244.9,245.41,244.9,244.97,4189.0,244.9,245.41,244.9,244.97,4189.0
2023-03-20 14:55:00,244.98,245.24,244.78,245.0,2501.0,244.98,245.24,244.78,245.0,2501.0
2023-03-20 15:00:00,244.82,245.19,244.82,244.9,2261.0,244.82,245.19,244.82,244.9,2261.0
2023-03-20 15:05:00,245.02,245.25,244.92,245.09,2723.0,245.02,245.25,244.92,245.09,2723.0
2023-03-20 15:10:00,244.95,245.55,244.95,245.55,1500.0,244.95,245.55,244.95,245.55,1500.0
2023-03-20 15:15:00,245.77,245.9,245.43,245.81,7026.0,245.77,245.9,245.43,245.81,7026.0
2023-03-20 15:20:00,245.84,245.9,245.54,245.9,1600.0,245.84,245.9,245.54,245.9,1600.0
2023-03-20 15:25:00,246.07,247.12,246.07,246.97,3596.0,246.07,247.12,246.07,246.97,3596.0
2023-03-20 15:30:00,246.9,247.27,246.79,247.06,4510.0,246.9,247.27,246.79,247.06,4510.0
2023-03-20 15:35:00,247.25,247.37,247.13,247.27,3178.0,247.25,247.37,247.13,247.27,3178.0
2023-03-20 15:40:00,247.27,247.82,247.19,247.82,5219.0,247.27,247.82,247.19,247.82,5219.0
2023-03-20 15:45:00,247.82,248.1,247.56,248.08,9077.0,247.82,248.1,247.56,248.08,9077.0
2023-03-20 15:50:00,248.25,249.05,248.25,248.69,19801.0,248.25,249.05,248.25,248.69,19801.0
2023-03-20 15:55:00,248.63,248.84,248.33,248.59,38549.0,248.63,248.84,248.33,248.59,38549.0
2023-03-21 09:30:00,252.37,253.41,251.87,252.44,10690.0,252.37,253.41,251.87,252.44,10690.0
2023-03-21 09:35:00,252.2,252.3,251.33,251.33,1792.0,252.2,252.3,251.33,251.33,1792.0
2023-03-21 09:40:00,251.55,251.85,251.04,251.04,1484.0,251.55,251.85,251.04,251.04,1484.0
2023-03-21 09:45:00,251.13,251.61,251.13,251.61,1150.0,251.13,251.61,251.13,251.61,1150.0
2023-03-21 09:50:00,251.61,252.03,251.26,252.03,3449.0,251.61,252.03,251.26,252.03,3449.0
2023-03-21 09:55:00,252.45,252.54,252.06,252.47,3151.0,252.45,252.54,252.06,252.47,3151.0
2023-03-21 10:00:00,253.02,255.41,252.68,255.41,29728.0,253.02,255.41,252.68,255.41,29728.0
2023-03-21 10:05:00,255.35,255.37,253.76,254.48,15414.0,255.35,255.37,253.76,254.48,15414.0
2023-03-21 10:10:00,255.15,255.95,254.7,255.22,2600.0,255.15,255.95,254.7,255.22,2600.0
2023-03-21 10:15:00,255.15,255.17,254.28,254.29,3455.0,255.15,255.17,254.28,254.29,3455.0
2023-03-21 10:20:00,254.5,254.5,253.87,254.0,1370.0,254.5,254.5,253.87,254.0,1370.0
2023-03-21 10:25:00,254.0,254.82,253.94,254.82,1901.0,254.0,254.82,253.94,254.82,1901.0
2023-03-21 10:30:00,254.78,254.97,254.28,254.6,2465.0,254.78,254.97,254.28,254.6,2465.0
2023-03-21 10:35:00,254.22,254.22,253.71,254.0,1503.0,254.22,254.22,253.71,254.0,1503.0
2023-03-21 10:40:00,254.27,254.27,253.39,253.69,1720.0,254.27,254.27,253.39,253.69,1720.0
2023-03-21 10:45:00,253.98,254.29,253.81,253.81,901.0,253.98,254.29,253.81,253.81,901.0
2023-03-21 10:50:00,253.54,253.88,252.81,253.07,4972.0,253.54,253.88,252.81,253.07,4972.0
2023-03-21 10:55:00,252.7,253.25,252.52,253.25,2161.0,252.7,253.25,252.52,253.25,2161.0
2023-03-21 11:00:00,253.29,253.93,253.29,253.93,500.0,253.29,253.93,253.29,253.93,500.0
2023-03-21 11:05:00,254.11,254.48,254.11,254.48,447.0,254.11,254.48,254.11,254.48,447.0
2023-03-21 11:10:00,254.39,255.26,254.38,255.0,1800.0,254.39,255.26,254.38,255.0,1800.0
2023-03-21 11:15:00,255.18,256.49,255.16,256.49,1925.0,255.18,256.49,255.16,256.49,1925.0
2023-03-21 11:20:00,256.26,256.76,255.79,256.05,3100.0,256.26,256.76,255.79,256.05,3100.0
2023-03-21 11:25:00,256.25,256.58,256.2,256.58,1307.0,256.25,256.58,256.2,256.58,1307.0
2023-03-21 11:30:00,256.7,256.88,256.53,256.56,1926.0,256.7,256.88,256.53,256.56,1926.0
2023-03-21 11:35:00,256.62,256.8,256.24,256.24,1701.0,256.62,256.8,256.24,256.24,1701.0
2023-03-21 11:40:00,256.22,256.22,255.34,255.34,1182.0,256.22,256.22,255.34,255.34,1182.0
2023-03-21 11:45:00,255.18,255.19,254.68,255.19,1965.0,255.18,255.19,254.68,255.19,1965.0
2023-03-21 11:50:00,255.36,255.36,254.95,255.3,1364.0,255.36,255.36,254.95,255.3,1364.0
2023-03-21 11:55:00,255.01,255.42,254.89,254.89,1501.0,255.01,255.42,254.89,254.89,1501.0
2023-03-21 12:00:00,254.73,254.95,254.56,254.56,1422.0,254.73,254.95,254.56,254.56,1422.0
2023-03-21 12:05:00,254.52,254.69,254.43,254.43,300.0,254.52,254.69,254.43,254.43,300.0
2023-03-21 12:10:00,254.73,255.15,254.65,254.65,1974.0,254.73,255.15,254.65,254.65,1974.0
2023-03-21 12:15:00,254.6,254.94,254.6,254.69,3100.0,254.6,254.94,254.6,254.69,3100.0
2023-03-21 12:20:00,254.79,254.79,254.44,254.61,1000.0,254.79,254.79,254.44,254.61,1000.0
2023-03-21 12:25:00,254.59,255.09,254.59,255.09,1233.0,254.59,255.09,254.59,255.09,1233.0
2023-03-21 12:30:00,255.28,255.5,255.17,255.27,1200.0,255.28,255.5,255.17,255.27,1200.0
2023-03-21 12:35:00,255.12,255.49,254.94,255.03,1675.0,255.12,255.49,254.94,255.03,1675.0
2023-03-21 12:40:00,254.99,255.32,254.99,255.12,1352.0,254.99,255.32,254.99,255.12,1352.0
2023-03-21 12:45:00,255.02,255.02,254.64,254.95,2048.0,255.02,255.02,254.64,254.95,2048.0
2023-03-21 12:50:00,254.76,255.1,254.76,254.95,1501.0,254.76,255.1,254.76,254.95,1501.0
2023-03-21 12:55:00,254.84,255.07,254.84,254.85,700.0,254.84,255.07,254.84,254.85,700.0
2023-03-21 13:00:00,254.65,254.7,254.61,254.7,617.0,254.65,254.7,254.61,254.7,617.0
2023-03-21 13:05:00,254.8,254.8,254.53,254.53,1525.0,254.8,254.8,254.53,254.53,1525.0
2023-03-21 13:10:00,254.78,255.97,254.78,255.95,1993.0,254.78,255.97,254.78,255.95,1993.0
2023-03-21 13:15:00,255.58,255.74,255.3,255.61,2200.0,255.58,255.74,255.3,255.61,2200.0
2023-03-21 13:20:00,255.62,255.64,255.4,255.4,400.0,255.62,255.64,255.4,255.4,400.0
2023-03-21 13:25:00,255.31,255.82,255.3,255.71,1336.0,255.31,255.82,255.3,255.71,1336.0
2023-03-21 13:30:00,255.67,255.96,255.47,255.95,3015.0,255.67,255.96,255.47,255.95,3015.0
2023-03-21 13:35:00,256.0,256.18,255.82,255.82,900.0,256.0,256.18,255.82,255.82,900.0
2023-03-21 13:40:00,255.73,255.73,255.39,255.39,700.0,255.73,255.73,255.39,255.39,700.0
2023-03-21 13:45:00,255.44,255.46,255.27,255.31,2500.0,255.44,255.46,255.27,255.31,2500.0
2023-03-21 13:50:00,255.17,255.33,254.98,255.32,3515.0,255.17,255.33,254.98,255.32,3515.0
2023-03-21 13:55:00,255.25,255.25,254.39,254.54,3607.0,255.25,255.25,254.39,254.54,3607.0
2023-03-21 14:00:00,254.32,254.35,254.05,254.35,2075.0,254.32,254.35,254.05,254.35,2075.0
2023-03-21 14:05:00,254.17,254.17,253.83,253.97,1197.0,254.17,254.17,253.83,253.97,1197.0
2023-03-21 14:10:00,254.04,254.21,253.99,254.19,1003.0,254.04,254.21,253.99,254.19,1003.0
2023-03-21 14:15:00,254.19,255.62,254.19,255.5,10144.0,254.19,255.62,254.19,255.5,10144.0
2023-03-21 14:20:00,255.51,256.2,255.27,255.36,13147.0,255.51,256.2,255.27,255.36,13147.0
2023-03-21 14:25:00,255.46,255.65,254.83,254.94,4118.0,255.46,255.65,254.83,254.94,4118.0
2023-03-21 14:30:00,254.94,255.31,254.93,255.25,904.0,254.94,255.31,254.93,255.25,904.0
2023-03-21 14:35:00,255.04,255.08,254.67,254.77,2862.0,255.04,255.08,254.67,254.77,2862.0
2023-03-21 14:40:00,254.77,255.26,254.77,255.22,1386.0,254.77,255.26,254.77,255.22,1386.0
2023-03-21 14:45:00,255.6,255.6,255.23,255.25,2283.0,255.6,255.6,255.23,255.25,2283.0
2023-03-21 14:50:00,255.43,255.49,255.15,255.19,1417.0,255.43,255.49,255.15,255.19,1417.0
2023-03-21 14:55:00,255.37,255.8,255.34,255.66,1820.0,255.37,255.8,255.34,255.66,1820.0
2023-03-21 15:00:00,255.78,256.32,255.75,256.19,1888.0,255.78,256.32,255.75,256.19,1888.0
2023-03-21 15:05:00,256.23,256.36,255.97,256.23,3085.0,256.23,256.36,255.97,256.23,3085.0
2023-03-21 15:10:00,256.24,256.24,255.78,256.16,5398.0,256.24,256.24,255.78,256.16,5398.0
2023-03-21 15:15:00,256.02,256.02,255.61,255.64,2561.0,256.02,256.02,255.61,255.64,2561.0
2023-03-21 15:20:00,255.53,255.69,255.37,255.43,3362.0,255.53,255.69,255.37,255.43,3362.0
2023-03-21 15:25:00,255.35,255.95,255.26,255.61,4499.0,255.35,255.95,255.26,255.61,4499.0
2023-03-21 15:30:00,255.46,255.55,254.72,254.73,6343.0,255.46,255.55,254.72,254.73,6343.0
2023-03-21 15:35:00,254.73,255.56,254.6,255.56,7965.0,254.73,255.56,254.6,255.56,7965.0
2023-03-21 15:40:00,255.57,256.15,255.57,256.15,9315.0,255.57,256.15,255.57,256.15,9315.0
2023-03-21 15:45:00,256.08,256.38,256.03,256.13,7594.0,256.08,256.38,256.03,256.13,7594.0
2023-03-21 15:50:00,256.03,256.62,255.87,256.51,22293.0,256.03,256.62,255.87,256.51,22293.0
2023-03-21 15:55:00,256.53,256.53,255.94,256.52,48614.0,256.53,256.53,255.94,256.52,48614.0
2023-03-22 09:30:00,257.25,257.25,255.65,256.62,7066.0,257.25,257.25,255.65,256.62,7066.0
2023-03-22 09:35:00,256.2,256.96,255.73,255.95,3776.0,256.2,256.96,255.73,255.95,3776.0
2023-03-22 09:40:00,255.95,256.29,253.65,253.94,17309.0,255.95,256.29,253.65,253.94,17309.0
2023-03-22 09:45:00,253.84,255.59,253.35,255.21,7085.0,253.84,255.59,253.35,255.21,7085.0
2023-03-22 09:50:00,255.34,255.68,254.97,254.98,1840.0,255.34,255.68,254.97,254.98,1840.0
2023-03-22 09:55:00,256.05,256.44,255.06,256.43,2860.0,256.05,256.44,255.06,256.43,2860.0
2023-03-22 10:00:00,256.53,257.17,256.53,256.9,600.0,256.53,257.17,256.53,256.9,600.0
2023-03-22 10:05:00,256.45,257.26,256.01,257.26,2654.0,256.45,257.26,256.01,257.26,2654.0
2023-03-22 10:10:00,256.69,256.69,256.54,256.54,400.0,256.69,256.69,256.54,256.54,400.0
2023-03-22 10:15:00,256.19,256.63,256.19,256.43,908.0,256.19,256.63,256.19,256.43,908.0
2023-03-22 10:20:00,256.68,256.69,256.28,256.55,7478.0,256.68,256.69,256.28,256.55,7478.0
2023-03-22 10:25:00,256.54,257.14,256.54,257.01,5446.0,256.54,257.14,256.54,257.01,5446.0
2023-03-22 10:30:00,257.07,257.08,255.55,256.37,6390.0,257.07,257.08,255.55,256.37,6390.0
2023-03-22 10:35:00,256.25,256.25,255.54,255.58,5466.0,256.25,256.25,255.54,255.58,5466.0
2023-03-22 10:40:00,255.81,256.41,255.59,255.84,12042.0,255.81,256.41,255.59,255.84,12042.0
2023-03-22 10:45:00,255.7,255.88,255.11,255.54,5400.0,255.7,255.88,255.11,255.54,5400.0
2023-03-22 10:50:00,255.52,256.0,255.32,255.89,2994.0,255.52,256.0,255.32,255.89,2994.0
2023-03-22 10:55:00,255.64,255.84,255.63,255.77,1123.0,255.64,255.84,255.63,255.77,1123.0
2023-03-22 11:00:00,255.85,255.85,255.64,255.64,230.0,255.85,255.85,255.64,255.64,230.0
2023-03-22 11:05:00,255.55,255.55,255.34,255.34,700.0,255.55,255.55,255.34,255.34,700.0
2023-03-22 11:10:00,255.05,255.05,254.71,254.9,1850.0,255.05,255.05,254.71,254.9,1850.0
2023-03-22 11:15:00,254.91,255.0,254.73,254.81,1427.0,254.91,255.0,254.73,254.81,1427.0
2023-03-22 11:20:00,254.65,254.83,254.61,254.83,600.0,254.65,254.83,254.61,254.83,600.0
2023-03-22 11:25:00,254.59,254.78,254.46,254.49,1100.0,254.59,254.78,254.46,254.49,1100.0
2023-03-22 11:30:00,254.43,254.73,254.24,254.7,2041.0,254.43,254.73,254.24,254.7,2041.0
2023-03-22 11:35:00,254.65,255.01,254.57,254.97,1800.0,254.65,255.01,254.57,254.97,1800.0
2023-03-22 11:40:00,254.96,255.01,254.1,254.21,1300.0,254.96,255.01,254.1,254.21,1300.0
2023-03-22 11:45:00,254.24,254.47,254.24,254.32,1558.0,254.24,254.47,254.24,254.32,1558.0
2023-03-22 11:50:00,254.28,254.43,254.13,254.33,1400.0,254.28,254.43,254.13,254.33,1400.0
2023-03-22 11:55:00,254.04,254.48,254.03,254.39,900.0,254.04,254.48,254.03,254.39,900.0
2023-03-22 12:00:00,254.04,254.12,253.92,254.12,857.0,254.04,254.12,253.92,254.12,857.0
2023-03-22 12:05:00,253.96,253.96,253.72,253.83,1782.0,253.96,253.96,253.72,253.83,1782.0
2023-03-22 12:10:00,253.68,253.68,252.68,252.68,1400.0,253.68,253.68,252.68,252.68,1400.0
2023-03-22 12:15:00,252.69,253.13,252.68,252.95,3050.0,252.69,253.13,252.68,252.95,3050.0
2023-03-22 12:20:00,253.16,253.45,252.96,253.45,2102.0,253.16,253.45,252.96,253.45,2102.0
2023-03-22 12:25:00,253.35,253.92,253.15,253.64,2556.0,253.35,253.92,253.15,253.64,2556.0
2023-03-22 12:30:00,253.72,253.73,252.84,252.84,5800.0,253.72,253.73,252.84,252.84,5800.0
2023-03-22 12:35:00,252.84,253.05,252.77,252.95,5357.0,252.84,253.05,252.77,252.95,5357.0
2023-03-22 12:40:00,252.87,253.02,252.82,252.9,3123.0,252.87,253.02,252.82,252.9,3123.0
2023-03-22 12:45:00,253.06,253.09,252.68,252.74,1500.0,253.06,253.09,252.68,252.74,1500.0
2023-03-22 12:50:00,252.57,252.68,252.56,252.66,500.0,252.57,252.68,252.56,252.66,500.0
2023-03-22 12:55:00,252.59,253.26,252.34,253.26,6216.0,252.59,253.26,252.34,253.26,6216.0
2023-03-22 13:00:00,253.09,253.13,252.77,253.1,3096.0,253.09,253.13,252.77,253.1,3096.0
2023-03-22 13:05:00,253.15,253.53,253.14,253.27,5305.0,253.15,253.53,253.14,253.27,5305.0
2023-03-22 13:10:00,253.25,253.39,252.97,252.98,7600.0,253.25,253.39,252.97,252.98,7600.0
2023-03-22 13:15:00,252.98,253.19,252.82,253.19,3228.0,252.98,253.19,252.82,253.19,3228.0
2023-03-22 13:20:00,253.0,253.3,252.88,252.96,2315.0,253.0,253.3,252.88,252.96,2315.0
2023-03-22 13:25:00,252.97,253.19,252.91,253.12,1616.0,252.97,253.19,252.91,253.12,1616.0
2023-03-22 13:30:00,253.14,253.34,253.0,253.0,1200.0,253.14,253.34,253.0,253.0,1200.0
2023-03-22 13:35:00,253.24,253.24,252.98,253.1,700.0,253.24,253.24,252.98,253.1,700.0
2023-03-22 13:40:00,252.88,252.88,252.61,252.8,2402.0,252.88,252.88,252.61,252.8,2402.0
2023-03-22 13:45:00,252.95,253.22,252.95,253.22,2129.0,252.95,253.22,252.95,253.22,2129.0
2023-03-22 13:50:00,253.31,253.66,253.22,253.66,1310.0,253.31,253.66,253.22,253.66,1310.0
2023-03-22 13:55:00,253.88,254.09,253.72,254.09,651.0,253.88,254.09,253.72,254.09,651.0
2023-03-22 14:00:00,254.74,255.26,254.24,255.03,8103.0,254.74,255.26,254.24,255.03,8103.0
2023-03-22 14:05:00,254.78,256.39,254.78,255.01,8226.0,254.78,256.39,254.78,255.01,8226.0
2023-03-22 14:10:00,254.98,255.11,252.61,252.98,5284.0,254.98,255.11,252.61,252.98,5284.0
2023-03-22 14:15:00,253.34,254.35,253.21,254.28,5907.0,253.34,254.35,253.21,254.28,5907.0
2023-03-22 14:20:00,253.85,253.85,252.51,252.51,2711.0,253.85,253.85,252.51,252.51,2711.0
2023-03-22 14:25:00,252.79,253.48,252.72,253.48,2386.0,252.79,253.48,252.72,253.48,2386.0
2023-03-22 14:30:00,253.25,253.88,252.76,253.1,3659.0,253.25,253.88,252.76,253.1,3659.0
2023-03-22 14:35:00,252.68,254.13,251.0,253.0,3093.0,252.68,254.13,251.0,253.0,3093.0
2023-03-22 14:40:00,253.49,254.96,253.46,254.3,3019.0,253.49,254.96,253.46,254.3,3019.0
2023-03-22 14:45:00,254.25,255.34,254.2,255.14,2211.0,254.25,255.34,254.2,255.14,2211.0
2023-03-22 14:50:00,255.34,256.39,254.76,254.76,12411.0,255.34,256.39,254.76,254.76,12411.0
2023-03-22 14:55:00,253.77,254.7,253.25,253.44,13952.0,253.77,254.7,253.25,253.44,13952.0
2023-03-22 15:00:00,253.22,253.97,251.82,251.91,12453.0,253.22,253.97,251.82,251.91,12453.0
2023-03-22 15:05:00,252.27,252.56,251.06,251.6,6050.0,252.27,252.56,251.06,251.6,6050.0
2023-03-22 15:10:00,251.79,252.26,250.84,251.96,9448.0,251.79,252.26,250.84,251.96,9448.0
2023-03-22 15:15:00,252.25,252.45,251.74,251.9,2920.0,252.25,252.45,251.74,251.9,2920.0
2023-03-22 15:20:00,252.14,253.38,252.14,252.57,5607.0,252.14,253.38,252.14,252.57,5607.0
2023-03-22 15:25:00,252.65,252.94,251.92,252.58,10875.0,252.65,252.94,251.92,252.58,10875.0
2023-03-22 15:30:00,252.23,252.36,251.22,251.47,5401.0,252.23,252.36,251.22,251.47,5401.0
2023-03-22 15:35:00,251.22,251.24,250.25,250.77,5054.0,251.22,251.24,250.25,250.77,5054.0
2023-03-22 15:40:00,250.79,250.85,249.93,249.98,9306.0,250.79,250.85,249.93,249.98,9306.0
2023-03-22 15:45:00,250.0,250.23,249.35,249.65,31402.0,250.0,250.23,249.35,249.65,31402.0
2023-03-22 15:50:00,249.51,249.65,247.41,247.47,27308.0,249.51,249.65,247.41,247.47,27308.0
2023-03-22 15:55:00,247.55,247.7,246.54,247.08,37802.0,247.55,247.7,246.54,247.08,37802.0
2023-03-23 09:30:00,248.72,248.75,247.03,247.03,7281.0,248.72,248.75,247.03,247.03,7281.0
2023-03-23 09:35:00,247.55,248.49,246.24,246.24,9798.0,247.55,248.49,246.24,246.24,9798.0
2023-03-23 09:40:00,246.13,248.84,245.19,248.84,8046.0,246.13,248.84,245.19,248.84,8046.0
2023-03-23 09:45:00,249.0,249.83,248.37,248.84,12260.0,249.0,249.83,248.37,248.84,12260.0
2023-03-23 09:50:00,249.43,249.43,247.89,247.94,1680.0,249.43,249.43,247.89,247.94,1680.0
2023-03-23 09:55:00,248.07,248.31,247.57,247.86,1550.0,248.07,248.31,247.57,247.86,1550.0
2023-03-23 10:00:00,247.93,248.85,247.66,247.84,4178.0,247.93,248.85,247.66,247.84,4178.0
2023-03-23 10:05:00,247.76,248.1,247.06,247.06,4312.0,247.76,248.1,247.06,247.06,4312.0
2023-03-23 10:10:00,247.3,247.58,246.48,246.98,5931.0,247.3,247.58,246.48,246.98,5931.0
2023-03-23 10:15:00,247.08,247.34,246.94,246.95,1800.0,247.08,247.34,246.94,246.95,1800.0
2023-03-23 10:20:00,246.94,247.0,246.07,246.29,5824.0,246.94,247.0,246.07,246.29,5824.0
2023-03-23 10:25:00,246.28,247.0,246.14,246.32,4780.0,246.28,247.0,246.14,246.32,4780.0
2023-03-23 10:30:00,246.31,247.02,246.19,246.45,4569.0,246.31,247.02,246.19,246.45,4569.0
2023-03-23 10:35:00,246.89,247.56,246.64,247.42,2290.0,246.89,247.56,246.64,247.42,2290.0
2023-03-23 10:40:00,247.44,247.96,247.24,247.74,2894.0,247.44,247.96,247.24,247.74,2894.0
2023-03-23 10:45:00,248.0,249.26,247.98,248.9,4848.0,248.0,249.26,247.98,248.9,4848.0
2023-03-23 10:50:00,249.16,249.66,249.13,249.25,3535.0,249.16,249.66,249.13,249.25,3535.0
2023-03-23 10:55:00,249.04,249.04,247.6,247.63,5237.0,249.04,249.04,247.6,247.63,5237.0
2023-03-23 11:00:00,247.32,247.93,247.32,247.93,2660.0,247.32,247.93,247.32,247.93,2660.0
2023-03-23 11:05:00,248.17,248.17,247.55,247.55,4488.0,248.17,248.17,247.55,247.55,4488.0
2023-03-23 11:10:00,247.56,247.6,247.07,247.07,5446.0,247.56,247.6,247.07,247.07,5446.0
2023-03-23 11:15:00,247.23,247.37,246.91,246.92,3814.0,247.23,247.37,246.91,246.92,3814.0
2023-03-23 11:20:00,247.0,247.13,246.56,246.88,4606.0,247.0,247.13,246.56,246.88,4606.0
2023-03-23 11:25:00,246.81,247.0,245.44,245.44,13471.0,246.81,247.0,245.44,245.44,13471.0
2023-03-23 11:30:00,245.67,246.3,245.61,245.92,5114.0,245.67,246.3,245.61,245.92,5114.0
2023-03-23 11:35:00,245.95,246.41,245.94,246.07,1935.0,245.95,246.41,245.94,246.07,1935.0
2023-03-23 11:40:00,245.88,245.88,245.1,245.1,11428.0,245.88,245.88,245.1,245.1,11428.0
2023-03-23 11:45:00,245.23,245.82,245.22,245.81,2870.0,245.23,245.82,245.22,245.81,2870.0
2023-03-23 11:50:00,246.0,246.26,245.79,246.07,2200.0,246.0,246.26,245.79,246.07,2200.0
2023-03-23 11:55:00,245.89,246.04,245.0,245.14,1332.0,245.89,246.04,245.0,245.14,1332.0
2023-03-23 12:00:00,245.07,245.94,245.07,245.69,2849.0,245.07,245.94,245.07,245.69,2849.0
2023-03-23 12:05:00,246.14,246.99,246.13,246.9,1782.0,246.14,246.99,246.13,246.9,1782.0
2023-03-23 12:10:00,246.46,246.58,245.99,246.43,2138.0,246.46,246.58,245.99,246.43,2138.0
2023-03-23 12:15:00,246.16,246.16,245.3,245.33,2777.0,246.16,246.16,245.3,245.33,2777.0
2023-03-23 12:20:00,245.2,245.2,244.73,244.88,3627.0,245.2,245.2,244.73,244.88,3627.0
2023-03-23 12:25:00,244.77,245.45,244.75,245.21,7598.0,244.77,245.45,244.75,245.21,7598.0
2023-03-23 12:30:00,245.21,245.33,244.84,244.91,5754.0,245.21,245.33,244.84,244.91,5754.0
2023-03-23 12:35:00,245.03,245.37,244.64,244.84,4010.0,245.03,245.37,244.64,244.84,4010.0
2023-03-23 12:40:00,244.84,244.84,244.44,244.68,977.0,244.84,244.84,244.44,244.68,977.0
2023-03-23 12:45:00,244.6,244.6,243.43,243.81,10336.0,244.6,244.6,243.43,243.81,10336.0
2023-03-23 12:50:00,243.58,244.14,243.51,244.14,2745.0,243.58,244.14,243.51,244.14,2745.0
2023-03-23 12:55:00,244.03,244.12,243.81,243.84,1641.0,244.03,244.12,243.81,243.84,1641.0
2023-03-23 13:00:00,243.73,244.34,243.73,244.25,8752.0,243.73,244.34,243.73,244.25,8752.0
2023-03-23 13:05:00,244.26,244.99,244.26,244.53,3666.0,244.26,244.99,244.26,244.53,3666.0
2023-03-23 13:10:00,244.74,244.74,244.11,244.29,1509.0,244.74,244.74,244.11,244.29,1509.0
2023-03-23 13:15:00,244.58,244.58,242.52,243.23,15454.0,244.58,244.58,242.52,243.23,15454.0
2023-03-23 13:20:00,243.42,243.44,242.8,243.22,3458.0,243.42,243.44,242.8,243.22,3458.0
2023-03-23 13:25:00,243.17,243.17,242.19,242.66,3952.0,243.17,243.17,242.19,242.66,3952.0
2023-03-23 13:30:00,242.64,242.97,242.45,242.94,1301.0,242.64,242.97,242.45,242.94,1301.0
2023-03-23 13:35:00,242.91,243.48,242.78,243.17,5148.0,242.91,243.48,242.78,243.17,5148.0
2023-03-23 13:40:00,243.15,243.16,242.77,242.78,3684.0,243.15,243.16,242.77,242.78,3684.0
2023-03-23 13:45:00,242.86,242.86,242.12,242.34,4595.0,242.86,242.86,242.12,242.34,4595.0
2023-03-23 13:50:00,242.31,242.32,241.67,241.72,11851.0,242.31,242.32,241.67,241.72,11851.0
2023-03-23 13:55:00,241.76,241.84,241.06,241.06,3792.0,241.76,241.84,241.06,241.06,3792.0
2023-03-23 14:00:00,241.16,241.6,241.08,241.27,3324.0,241.16,241.6,241.08,241.27,3324.0
2023-03-23 14:05:00,241.42,241.83,241.38,241.38,3194.0,241.42,241.83,241.38,241.38,3194.0
2023-03-23 14:10:00,241.52,242.12,241.52,241.95,1643.0,241.52,242.12,241.52,241.95,1643.0
2023-03-23 14:15:00,241.77,241.77,241.23,241.44,3028.0,241.77,241.77,241.23,241.44,3028.0
2023-03-23 14:20:00,241.51,241.51,240.76,240.78,3190.0,241.51,241.51,240.76,240.78,3190.0
2023-03-23 14:25:00,240.94,240.94,239.75,239.75,12900.0,240.94,240.94,239.75,239.75,12900.0
2023-03-23 14:30:00,239.86,240.11,239.21,239.33,4810.0,239.86,240.11,239.21,239.33,4810.0
2023-03-23 14:35:00,239.39,239.54,238.92,238.95,4865.0,239.39,239.54,238.92,238.95,4865.0
2023-03-23 14:40:00,238.95,238.95,238.16,238.23,6360.0,238.95,238.95,238.16,238.23,6360.0
2023-03-23 14:45:00,238.38,238.71,237.84,238.17,4794.0,238.38,238.71,237.84,238.17,4794.0
2023-03-23 14:50:00,238.08,238.62,237.95,238.08,3873.0,238.08,238.62,237.95,238.08,3873.0
2023-03-23 14:55:00,238.07,239.19,237.85,239.16,8047.0,238.07,239.19,237.85,239.16,8047.0
2023-03-23 15:00:00,239.39,241.46,239.39,241.27,6958.0,239.39,241.46,239.39,241.27,6958.0
2023-03-23 15:05:00,240.71,241.13,239.98,240.17,8305.0,240.71,241.13,239.98,240.17,8305.0
2023-03-23 15:10:00,240.21,240.51,239.63,239.84,8278.0,240.21,240.51,239.63,239.84,8278.0
2023-03-23 15:15:00,240.04,240.55,239.43,239.44,9093.0,240.04,240.55,239.43,239.44,9093.0
2023-03-23 15:20:00,239.43,240.51,238.78,240.51,9077.0,239.43,240.51,238.78,240.51,9077.0
2023-03-23 15:25:00,240.5,240.51,240.04,240.14,17176.0,240.5,240.51,240.04,240.14,17176.0
2023-03-23 15:30:00,240.0,240.51,239.92,240.44,13762.0,240.0,240.51,239.92,240.44,13762.0
2023-03-23 15:35:00,240.51,241.55,240.37,241.26,24891.0,240.51,241.55,240.37,241.26,24891.0
2023-03-23 15:40:00,241.15,242.07,240.91,241.73,8259.0,241.15,242.07,240.91,241.73,8259.0
2023-03-23 15:45:00,242.08,243.45,242.08,242.66,14520.0,242.08,243.45,242.08,242.66,14520.0
2023-03-23 15:50:00,242.3,243.31,242.26,243.19,25924.0,242.3,243.31,242.26,243.19,25924.0
2023-03-23 15:55:00,243.12,244.1,242.64,243.58,74643.0,243.12,244.1,242.64,243.58,74643.0
2023-03-24 09:30:00,240.13,240.13,238.1,238.55,6890.0,240.13,240.13,238.1,238.55,6890.0
2023-03-24 09:35:00,238.5,239.35,238.1,239.28,1425.0,238.5,239.35,238.1,239.28,1425.0
2023-03-24 09:40:00,239.46,239.91,238.5,238.82,2589.0,239.46,239.91,238.5,238.82,2589.0
2023-03-24 09:45:00,239.05,239.05,237.1,238.0,2636.0,239.05,239.05,237.1,238.0,2636.0
2023-03-24 09:50:00,238.11,239.7,238.11,239.1,2306.0,238.11,239.7,238.11,239.1,2306.0
2023-03-24 09:55:00,239.11,239.71,239.1,239.34,1400.0,239.11,239.71,239.1,239.34,1400.0
2023-03-24 10:00:00,239.63,240.0,238.59,239.02,3257.0,239.63,240.0,238.59,239.02,3257.0
2023-03-24 10:05:00,238.92,239.47,237.96,238.23,2900.0,238.92,239.47,237.96,238.23,2900.0
2023-03-24 10:10:00,238.19,239.43,237.97,239.12,3830.0,238.19,239.43,237.97,239.12,3830.0
2023-03-24 10:15:00,238.62,238.72,238.1,238.34,5985.0,238.62,238.72,238.1,238.34,5985.0
2023-03-24 10:20:00,238.59,238.59,237.68,238.11,3335.0,238.59,238.59,237.68,238.11,3335.0
2023-03-24 10:25:00,238.26,240.0,238.26,240.0,1750.0,238.26,240.0,238.26,240.0,1750.0
2023-03-24 10:30:00,240.0,240.23,239.1,239.28,3852.0,240.0,240.23,239.1,239.28,3852.0
2023-03-24 10:35:00,238.86,238.98,238.56,238.56,2200.0,238.86,238.98,238.56,238.56,2200.0
2023-03-24 10:40:00,238.66,238.68,238.15,238.33,1700.0,238.66,238.68,238.15,238.33,1700.0
2023-03-24 10:45:00,238.33,238.39,238.0,238.22,2166.0,238.33,238.39,238.0,238.22,2166.0
2023-03-24 10:50:00,237.84,237.84,237.38,237.63,3255.0,237.84,237.84,237.38,237.63,3255.0
2023-03-24 10:55:00,237.5,237.94,237.16,237.7,3168.0,237.5,237.94,237.16,237.7,3168.0
2023-03-24 11:00:00,237.53,237.8,237.32,237.8,1422.0,237.53,237.8,237.32,237.8,1422.0
2023-03-24 11:05:00,237.84,237.84,237.1,237.18,4498.0,237.84,237.84,237.1,237.18,4498.0
2023-03-24 11:10:00,237.0,237.11,235.88,235.9,8183.0,237.0,237.11,235.88,235.9,8183.0
2023-03-24 11:15:00,235.72,236.85,235.46,236.81,9815.0,235.72,236.85,235.46,236.81,9815.0
2023-03-24 11:20:00,237.05,237.69,236.73,237.14,3631.0,237.05,237.69,236.73,237.14,3631.0
2023-03-24 11:25:00,237.2,238.19,237.19,238.14,3360.0,237.2,238.19,237.19,238.14,3360.0
2023-03-24 11:30:00,238.18,238.49,237.72,238.14,3197.0,238.18,238.49,237.72,238.14,3197.0
2023-03-24 11:35:00,238.22,238.47,237.96,237.97,1911.0,238.22,238.47,237.96,237.97,1911.0
2023-03-24 11:40:00,238.12,238.49,238.12,238.49,700.0,238.12,238.49,238.12,238.49,700.0
2023-03-24 11:45:00,238.66,239.6,238.48,239.0,16152.0,238.66,239.6,238.48,239.0,16152.0
2023-03-24 11:50:00,238.77,239.29,238.77,238.87,3364.0,238.77,239.29,238.77,238.87,3364.0
2023-03-24 11:55:00,238.88,239.81,238.87,239.81,2357.0,238.88,239.81,238.87,239.81,2357.0
2023-03-24 12:00:00,240.05,240.47,239.73,239.9,2628.0,240.05,240.47,239.73,239.9,2628.0
2023-03-24 12:05:00,239.7,239.97,238.97,238.98,4877.0,239.7,239.97,238.97,238.98,4877.0
2023-03-24 12:10:00,239.09,239.52,239.09,239.43,3184.0,239.09,239.52,239.09,239.43,3184.0
2023-03-24 12:15:00,239.57,239.66,239.31,239.6,3369.0,239.57,239.66,239.31,239.6,3369.0
2023-03-24 12:20:00,240.0,240.11,239.62,239.87,2871.0,240.0,240.11,239.62,239.87,2871.0
2023-03-24 12:25:00,239.94,240.08,239.54,240.05,2118.0,239.94,240.08,239.54,240.05,2118.0
2023-03-24 12:30:00,240.18,240.18,239.69,239.96,3790.0,240.18,240.18,239.69,239.96,3790.0
2023-03-24 12:35:00,240.1,240.64,239.97,240.54,3538.0,240.1,240.64,239.97,240.54,3538.0
2023-03-24 12:40:00,240.69,240.75,240.18,240.62,1528.0,240.69,240.75,240.18,240.62,1528.0
2023-03-24 12:45:00,240.75,241.69,240.75,241.69,4470.0,240.75,241.69,240.75,241.69,4470.0
2023-03-24 12:50:00,242.0,242.42,241.38,241.38,16917.0,242.0,242.42,241.38,241.38,16917.0
2023-03-24 12:55:00,241.5,241.5,240.82,240.99,3945.0,241.5,241.5,240.82,240.99,3945.0
2023-03-24 13:00:00,241.18,241.27,240.97,240.98,500.0,241.18,241.27,240.97,240.98,500.0
2023-03-24 13:05:00,241.12,241.69,241.12,241.24,1811.0,241.12,241.69,241.12,241.24,1811.0
2023-03-24 13:10:00,241.1,241.25,240.88,241.14,1000.0,241.1,241.25,240.88,241.14,1000.0
2023-03-24 13:15:00,241.33,241.33,240.83,241.0,1614.0,241.33,241.33,240.83,241.0,1614.0
2023-03-24 13:20:00,241.0,241.18,240.81,241.03,1725.0,241.0,241.18,240.81,241.03,1725.0
2023-03-24 13:25:00,241.06,241.85,241.06,241.6,2500.0,241.06,241.85,241.06,241.6,2500.0
2023-03-24 13:30:00,241.36,241.63,241.35,241.49,1209.0,241.36,241.63,241.35,241.49,1209.0
2023-03-24 13:35:00,241.69,242.11,241.58,242.11,1390.0,241.69,242.11,241.58,242.11,1390.0
2023-03-24 13:40:00,241.97,242.01,241.36,241.36,2509.0,241.97,242.01,241.36,241.36,2509.0
2023-03-24 13:45:00,241.43,241.43,241.11,241.11,200.0,241.43,241.43,241.11,241.11,200.0
2023-03-24 13:50:00,241.02,241.2,240.8,240.8,2141.0,241.02,241.2,240.8,240.8,2141.0
2023-03-24 13:55:00,241.03,241.62,240.92,241.44,2100.0,241.03,241.62,240.92,241.44,2100.0
2023-03-24 14:00:00,241.53,242.05,241.53,241.84,1700.0,241.53,242.05,241.53,241.84,1700.0
2023-03-24 14:05:00,241.65,241.98,241.39,241.98,1800.0,241.65,241.98,241.39,241.98,1800.0
2023-03-24 14:10:00,241.92,242.46,241.91,242.38,1700.0,241.92,242.46,241.91,242.38,1700.0
2023-03-24 14:15:00,242.38,242.75,242.11,242.18,3370.0,242.38,242.75,242.11,242.18,3370.0
2023-03-24 14:20:00,242.34,242.54,242.33,242.52,1615.0,242.34,242.54,242.33,242.52,1615.0
2023-03-24 14:25:00,242.58,242.84,242.47,242.66,4005.0,242.58,242.84,242.47,242.66,4005.0
2023-03-24 14:30:00,242.66,243.01,242.24,242.3,11870.0,242.66,243.01,242.24,242.3,11870.0
2023-03-24 14:35:00,242.31,242.84,241.93,242.84,9213.0,242.31,242.84,241.93,242.84,9213.0
2023-03-24 14:40:00,242.86,242.86,242.65,242.78,900.0,242.86,242.86,242.65,242.78,900.0
2023-03-24 14:45:00,242.93,242.93,242.48,242.72,4624.0,242.93,242.93,242.48,242.72,4624.0
2023-03-24 14:50:00,242.57,242.57,242.06,242.2,1100.0,242.57,242.57,242.06,242.2,1100.0
2023-03-24 14:55:00,242.13,242.6,242.13,242.28,3748.0,242.13,242.6,242.13,242.28,3748.0
2023-03-24 15:00:00,242.28,242.28,241.99,242.0,600.0,242.28,242.28,241.99,242.0,600.0
2023-03-24 15:05:00,241.83,242.26,241.74,241.97,2744.0,241.83,242.26,241.74,241.97,2744.0
2023-03-24 15:10:00,241.87,241.98,241.64,241.64,1731.0,241.87,241.98,241.64,241.64,1731.0
2023-03-24 15:15:00,241.84,242.41,241.71,242.41,3346.0,241.84,242.41,241.71,242.41,3346.0
2023-03-24 15:20:00,242.48,243.01,242.32,242.45,3491.0,242.48,243.01,242.32,242.45,3491.0
2023-03-24 15:25:00,242.32,242.46,241.96,242.46,4867.0,242.32,242.46,241.96,242.46,4867.0
2023-03-24 15:30:00,242.52,242.53,242.01,242.26,3804.0,242.52,242.53,242.01,242.26,3804.0
2023-03-24 15:35:00,242.15,242.82,242.15,242.52,3427.0,242.15,242.82,242.15,242.52,3427.0
2023-03-24 15:40:00,242.6,242.63,242.05,242.05,3706.0,242.6,242.63,242.05,242.05,3706.0
2023-03-24 15:45:00,242.05,242.08,241.62,241.9,6508.0,242.05,242.08,241.62,241.9,6508.0
2023-03-24 15:50:00,241.88,241.88,241.1,241.57,13450.0,241.88,241.88,241.1,241.57,13450.0
2023-03-24 15:55:00,241.58,242.49,241.5,241.94,30468.0,241.58,242.49,241.5,241.94,30468.0
2023-03-27 09:30:00,244.64,244.64,241.74,241.82,7364.0,244.64,244.64,241.74,241.82,7364.0
2023-03-27 09:35:00,241.21,241.95,240.28,240.53,2325.0,241.21,241.95,240.28,240.53,2325.0
2023-03-27 09:40:00,241.02,242.38,240.46,241.49,5280.0,241.02,242.38,240.46,241.49,5280.0
2023-03-27 09:45:00,240.86,242.2,240.85,241.86,3833.0,240.86,242.2,240.85,241.86,3833.0
2023-03-27 09:50:00,242.16,242.16,239.96,239.97,981.0,242.16,242.16,239.96,239.97,981.0
2023-03-27 09:55:00,239.98,240.34,239.01,239.62,6267.0,239.98,240.34,239.01,239.62,6267.0
2023-03-27 10:00:00,239.74,239.96,239.7,239.87,3018.0,239.74,239.96,239.7,239.87,3018.0
2023-03-27 10:05:00,240.02,240.56,239.51,240.4,5706.0,240.02,240.56,239.51,240.4,5706.0
2023-03-27 10:10:00,240.4,240.87,240.09,240.44,7448.0,240.4,240.87,240.09,240.44,7448.0
2023-03-27 10:15:00,240.49,240.94,240.12,240.87,5033.0,240.49,240.94,240.12,240.87,5033.0
2023-03-27 10:20:00,240.74,241.43,240.74,240.87,2853.0,240.74,241.43,240.74,240.87,2853.0
2023-03-27 10:25:00,240.86,240.86,239.87,240.12,7265.0,240.86,240.86,239.87,240.12,7265.0
2023-03-27 10:30:00,240.0,240.0,239.22,239.33,4627.0,240.0,240.0,239.22,239.33,4627.0
2023-03-27 10:35:00,239.42,239.68,239.22,239.42,2499.0,239.42,239.68,239.22,239.42,2499.0
2023-03-27 10:40:00,239.5,239.5,238.93,238.93,1340.0,239.5,239.5,238.93,238.93,1340.0
2023-03-27 10:45:00,239.09,239.45,238.84,239.03,2409.0,239.09,239.45,238.84,239.03,2409.0
2023-03-27 10:50:00,239.03,239.64,238.92,239.04,1840.0,239.03,239.64,238.92,239.04,1840.0
2023-03-27 10:55:00,239.04,239.04,238.1,238.1,3000.0,239.04,239.04,238.1,238.1,3000.0
2023-03-27 11:00:00,238.0,238.24,237.83,238.03,3831.0,238.0,238.24,237.83,238.03,3831.0
2023-03-27 11:05:00,237.95,238.03,237.7,237.97,1801.0,237.95,238.03,237.7,237.97,1801.0
2023-03-27 11:10:00,237.74,238.26,237.74,238.26,900.0,237.74,238.26,237.74,238.26,900.0
2023-03-27 11:15:00,238.26,238.27,237.75,238.06,2607.0,238.26,238.27,237.75,238.06,2607.0
2023-03-27 11:20:00,237.97,238.17,237.8,237.89,2850.0,237.97,238.17,237.8,237.89,2850.0
2023-03-27 11:25:00,237.89,238.33,237.88,238.31,2120.0,237.89,238.33,237.88,238.31,2120.0
2023-03-27 11:30:00,238.31,238.36,238.16,238.36,700.0,238.31,238.36,238.16,238.36,700.0
2023-03-27 11:35:00,238.5,238.81,237.98,237.99,3261.0,238.5,238.81,237.98,237.99,3261.0
2023-03-27 11:40:00,238.01,238.15,237.19,238.12,12531.0,238.01,238.15,237.19,238.12,12531.0
2023-03-27 11:45:00,238.25,238.36,237.82,238.3,2402.0,238.25,238.36,237.82,238.3,2402.0
2023-03-27 11:50:00,238.24,238.52,237.7,237.87,4877.0,238.24,238.52,237.7,237.87,4877.0
2023-03-27 11:55:00,237.76,238.03,237.34,237.97,3343.0,237.76,238.03,237.34,237.97,3343.0
2023-03-27 12:00:00,237.98,238.79,237.98,238.42,13914.0,237.98,238.79,237.98,238.42,13914.0
2023-03-27 12:05:00,238.32,238.32,237.55,238.09,3008.0,238.32,238.32,237.55,238.09,3008.0
2023-03-27 12:10:00,238.25,238.92,238.18,238.88,1783.0,238.25,238.92,238.18,238.88,1783.0
2023-03-27 12:15:00,238.79,239.55,238.79,239.46,3226.0,238.79,239.55,238.79,239.46,3226.0
2023-03-27 12:20:00,239.47,240.4,239.46,240.26,3017.0,239.47,240.4,239.46,240.26,3017.0
2023-03-27 12:25:00,240.09,240.1,239.82,240.03,2446.0,240.09,240.1,239.82,240.03,2446.0
2023-03-27 12:30:00,239.84,239.98,239.69,239.76,3342.0,239.84,239.98,239.69,239.76,3342.0
2023-03-27 12:35:00,239.76,240.0,239.58,239.86,2437.0,239.76,240.0,239.58,239.86,2437.0
2023-03-27 12:40:00,239.67,239.9,239.38,239.72,4352.0,239.67,239.9,239.38,239.72,4352.0
2023-03-27 12:45:00,239.72,240.2,239.56,239.99,4721.0,239.72,240.2,239.56,239.99,4721.0
2023-03-27 12:50:00,240.42,240.8,240.42,240.57,1534.0,240.42,240.8,240.42,240.57,1534.0
2023-03-27 12:55:00,240.6,240.61,240.2,240.43,1739.0,240.6,240.61,240.2,240.43,1739.0
2023-03-27 13:00:00,240.49,240.6,239.52,239.75,9453.0,240.49,240.6,239.52,239.75,9453.0
2023-03-27 13:05:00,239.56,239.76,239.2,239.5,7448.0,239.56,239.76,239.2,239.5,7448.0
2023-03-27 13:10:00,239.3,239.8,239.02,239.19,7520.0,239.3,239.8,239.02,239.19,7520.0
2023-03-27 13:15:00,239.16,239.56,239.15,239.34,2302.0,239.16,239.56,239.15,239.34,2302.0
2023-03-27 13:20:00,239.54,240.12,239.21,239.54,8198.0,239.54,240.12,239.21,239.54,8198.0
2023-03-27 13:25:00,239.54,239.97,239.42,239.95,8782.0,239.54,239.97,239.42,239.95,8782.0
2023-03-27 13:30:00,240.0,240.04,239.66,239.73,4150.0,240.0,240.04,239.66,239.73,4150.0
2023-03-27 13:35:00,239.79,240.04,239.69,239.93,8018.0,239.79,240.04,239.69,239.93,8018.0
2023-03-27 13:40:00,240.04,240.09,239.61,239.85,16991.0,240.04,240.09,239.61,239.85,16991.0
2023-03-27 13:45:00,239.84,240.69,239.65,240.69,18870.0,239.84,240.69,239.65,240.69,18870.0
2023-03-27 13:50:00,240.59,241.28,240.59,240.73,7920.0,240.59,241.28,240.59,240.73,7920.0
2023-03-27 13:55:00,240.62,240.62,239.94,240.01,2002.0,240.62,240.62,239.94,240.01,2002.0
2023-03-27 14:00:00,239.84,240.53,239.69,240.12,5593.0,239.84,240.53,239.69,240.12,5593.0
2023-03-27 14:05:00,240.05,240.82,240.04,240.66,3632.0,240.05,240.82,240.04,240.66,3632.0
2023-03-27 14:10:00,240.82,240.98,240.44,240.92,1790.0,240.82,240.98,240.44,240.92,1790.0
2023-03-27 14:15:00,240.99,241.06,240.04,240.07,5897.0,240.99,241.06,240.04,240.07,5897.0
2023-03-27 14:20:00,240.07,240.85,240.06,240.72,2425.0,240.07,240.85,240.06,240.72,2425.0
2023-03-27 14:25:00,240.74,240.97,240.64,240.69,4425.0,240.74,240.97,240.64,240.69,4425.0
2023-03-27 14:30:00,240.81,241.45,240.65,241.45,5250.0,240.81,241.45,240.65,241.45,5250.0
2023-03-27 14:35:00,241.34,242.0,241.34,241.92,2258.0,241.34,242.0,241.34,241.92,2258.0
2023-03-27 14:40:00,241.81,241.96,241.17,241.71,4242.0,241.81,241.96,241.17,241.71,4242.0
2023-03-27 14:45:00,241.69,242.25,241.68,242.25,5323.0,241.69,242.25,241.68,242.25,5323.0
2023-03-27 14:50:00,242.16,242.31,241.69,241.69,7347.0,242.16,242.31,241.69,241.69,7347.0
2023-03-27 14:55:00,241.72,241.75,241.42,241.69,3178.0,241.72,241.75,241.42,241.69,3178.0
2023-03-27 15:00:00,241.44,242.27,241.44,241.56,10410.0,241.44,242.27,241.44,241.56,10410.0
2023-03-27 15:05:00,241.58,241.6,240.88,241.41,7436.0,241.58,241.6,240.88,241.41,7436.0
2023-03-27 15:10:00,241.41,241.63,241.14,241.47,5989.0,241.41,241.63,241.14,241.47,5989.0
2023-03-27 15:15:00,241.33,241.74,240.98,241.06,10957.0,241.33,241.74,240.98,241.06,10957.0
2023-03-27 15:20:00,240.98,241.43,240.93,241.43,4101.0,240.98,241.43,240.93,241.43,4101.0
2023-03-27 15:25:00,241.23,241.76,241.0,241.44,6526.0,241.23,241.76,241.0,241.44,6526.0
2023-03-27 15:30:00,241.44,241.75,241.28,241.68,11526.0,241.44,241.75,241.28,241.68,11526.0
2023-03-27 15:35:00,241.68,241.93,241.18,241.21,21047.0,241.68,241.93,241.18,241.21,21047.0
2023-03-27 15:40:00,241.27,241.44,241.13,241.3,10179.0,241.27,241.44,241.13,241.3,10179.0
2023-03-27 15:45:00,241.22,241.29,240.53,240.71,16431.0,241.22,241.29,240.53,240.71,16431.0
2023-03-27 15:50:00,240.62,241.29,240.23,241.18,27660.0,240.62,241.29,240.23,241.18,27660.0
2023-03-27 15:55:00,241.2,241.29,240.71,241.09,51337.0,241.2,241.29,240.71,241.09,51337.0
2023-03-28 09:30:00,240.44,243.85,240.44,242.52,13501.0,240.44,243.85,240.44,242.52,13501.0
2023-03-28 09:35:00,243.64,245.09,243.05,245.08,4158.0,243.64,245.09,243.05,245.08,4158.0
2023-03-28 09:40:00,244.84,245.23,244.3,244.61,4605.0,244.84,245.23,244.3,244.61,4605.0
2023-03-28 09:45:00,245.01,245.8,244.82,245.21,21133.0,245.01,245.8,244.82,245.21,21133.0
2023-03-28 09:50:00,245.01,246.46,244.99,245.87,7428.0,245.01,246.46,244.99,245.87,7428.0
2023-03-28 09:55:00,245.96,245.96,244.23,244.74,14309.0,245.96,245.96,244.23,244.74,14309.0
2023-03-28 10:00:00,244.81,244.88,243.89,244.88,8864.0,244.81,244.88,243.89,244.88,8864.0
2023-03-28 10:05:00,244.46,245.23,244.18,245.02,10377.0,244.46,245.23,244.18,245.02,10377.0
2023-03-28 10:10:00,244.64,245.19,244.39,245.09,9069.0,244.64,245.19,244.39,245.09,9069.0
2023-03-28 10:15:00,244.94,245.49,244.57,245.42,3116.0,244.94,245.49,244.57,245.42,3116.0
2023-03-28 10:20:00,245.43,245.53,245.12,245.38,3361.0,245.43,245.53,245.12,245.38,3361.0
2023-03-28 10:25:00,245.38,245.79,245.06,245.79,9417.0,245.38,245.79,245.06,245.79,9417.0
2023-03-28 10:30:00,246.34,246.34,244.62,244.63,8001.0,246.34,246.34,244.62,244.63,8001.0
2023-03-28 10:35:00,244.65,245.32,244.64,244.75,15736.0,244.65,245.32,244.64,244.75,15736.0
2023-03-28 10:40:00,244.76,244.76,243.7,244.05,2769.0,244.76,244.76,243.7,244.05,2769.0
2023-03-28 10:45:00,244.21,244.77,244.2,244.58,1833.0,244.21,244.77,244.2,244.58,1833.0
2023-03-28 10:50:00,244.87,245.41,244.87,245.36,1500.0,244.87,245.41,244.87,245.36,1500.0
2023-03-28 10:55:00,245.14,245.32,244.94,245.1,1710.0,245.14,245.32,244.94,245.1,1710.0
2023-03-28 11:00:00,245.07,245.37,245.06,245.12,1303.0,245.07,245.37,245.06,245.12,1303.0
2023-03-28 11:05:00,244.86,244.86,243.96,244.09,1533.0,244.86,244.86,243.96,244.09,1533.0
2023-03-28 11:10:00,243.92,243.92,243.63,243.63,400.0,243.92,243.92,243.63,243.63,400.0
2023-03-28 11:15:00,243.79,243.98,243.61,243.61,1908.0,243.79,243.98,243.61,243.61,1908.0
2023-03-28 11:20:00,243.67,243.99,243.67,243.98,850.0,243.67,243.99,243.67,243.98,850.0
2023-03-28 11:25:00,243.95,244.84,243.77,244.61,7021.0,243.95,244.84,243.77,244.61,7021.0
2023-03-28 11:30:00,244.48,244.8,244.44,244.49,1443.0,244.48,244.8,244.44,244.49,1443.0
2023-03-28 11:35:00,244.6,244.99,244.04,244.75,10402.0,244.6,244.99,244.04,244.75,10402.0
2023-03-28 11:40:00,244.65,244.73,244.53,244.56,959.0,244.65,244.73,244.53,244.56,959.0
2023-03-28 11:45:00,244.54,244.54,243.85,243.85,3334.0,244.54,244.54,243.85,243.85,3334.0
2023-03-28 11:50:00,243.76,243.77,243.01,243.01,2100.0,243.76,243.77,243.01,243.01,2100.0
2023-03-28 11:55:00,243.15,243.75,242.94,243.75,3717.0,243.15,243.75,242.94,243.75,3717.0
2023-03-28 12:00:00,243.8,243.84,243.59,243.84,1600.0,243.8,243.84,243.59,243.84,1600.0
2023-03-28 12:05:00,243.81,244.02,243.69,244.02,1002.0,243.81,244.02,243.69,244.02,1002.0
2023-03-28 12:10:00,243.93,243.95,243.31,243.37,856.0,243.93,243.95,243.31,243.37,856.0
2023-03-28 12:15:00,243.22,243.22,242.85,242.93,1003.0,243.22,243.22,242.85,242.93,1003.0
2023-03-28 12:20:00,242.87,243.13,242.82,242.83,1505.0,242.87,243.13,242.82,242.83,1505.0
2023-03-28 12:25:00,242.73,242.73,242.47,242.6,1836.0,242.73,242.73,242.47,242.6,1836.0
2023-03-28 12:30:00,242.47,242.5,242.22,242.26,1471.0,242.47,242.5,242.22,242.26,1471.0
2023-03-28 12:35:00,242.34,242.35,242.13,242.27,1300.0,242.34,242.35,242.13,242.27,1300.0
2023-03-28 12:40:00,242.4,243.03,242.34,243.0,2281.0,242.4,243.03,242.34,243.0,2281.0
2023-03-28 12:45:00,242.94,243.35,242.7,243.35,3132.0,242.94,243.35,242.7,243.35,3132.0
2023-03-28 12:50:00,243.23,243.23,242.99,243.08,1213.0,243.23,243.23,242.99,243.08,1213.0
2023-03-28 12:55:00,243.13,243.13,242.72,242.81,2716.0,243.13,243.13,242.72,242.81,2716.0
2023-03-28 13:00:00,242.73,242.83,242.6,242.68,2246.0,242.73,242.83,242.6,242.68,2246.0
2023-03-28 13:05:00,242.49,242.9,242.49,242.7,3881.0,242.49,242.9,242.49,242.7,3881.0
2023-03-28 13:10:00,242.86,242.86,242.25,242.34,1870.0,242.86,242.86,242.25,242.34,1870.0
2023-03-28 13:15:00,242.23,242.36,242.21,242.36,818.0,242.23,242.36,242.21,242.36,818.0
2023-03-28 13:20:00,242.29,242.29,242.05,242.06,612.0,242.29,242.29,242.05,242.06,612.0
2023-03-28 13:25:00,242.17,242.67,242.16,242.61,1300.0,242.17,242.67,242.16,242.61,1300.0
2023-03-28 13:30:00,242.73,242.75,242.49,242.49,1200.0,242.73,242.75,242.49,242.49,1200.0
2023-03-28 13:35:00,242.01,242.18,241.92,242.18,1401.0,242.01,242.18,241.92,242.18,1401.0
2023-03-28 13:40:00,242.08,242.41,242.08,242.41,4936.0,242.08,242.41,242.08,242.41,4936.0
2023-03-28 13:45:00,242.23,242.29,241.9,242.21,10468.0,242.23,242.29,241.9,242.21,10468.0
2023-03-28 13:50:00,242.05,242.07,241.84,242.06,2555.0,242.05,242.07,241.84,242.06,2555.0
2023-03-28 13:55:00,242.15,242.36,242.0,242.09,2603.0,242.15,242.36,242.0,242.09,2603.0
2023-03-28 14:00:00,242.26,242.68,242.2,242.54,4141.0,242.26,242.68,242.2,242.54,4141.0
2023-03-28 14:05:00,242.49,242.55,242.49,242.52,300.0,242.49,242.55,242.49,242.52,300.0
2023-03-28 14:10:00,242.53,242.66,241.71,241.72,3710.0,242.53,242.66,241.71,241.72,3710.0
2023-03-28 14:15:00,241.79,241.82,241.32,241.46,3464.0,241.79,241.82,241.32,241.46,3464.0
2023-03-28 14:20:00,241.48,241.5,240.62,240.62,6903.0,241.48,241.5,240.62,240.62,6903.0
2023-03-28 14:25:00,240.56,240.73,240.56,240.67,1800.0,240.56,240.73,240.56,240.67,1800.0
2023-03-28 14:30:00,240.57,240.67,240.42,240.54,3428.0,240.57,240.67,240.42,240.54,3428.0
2023-03-28 14:35:00,240.49,240.98,240.47,240.98,5604.0,240.49,240.98,240.47,240.98,5604.0
2023-03-28 14:40:00,241.0,241.02,240.78,240.88,2021.0,241.0,241.02,240.78,240.88,2021.0
2023-03-28 14:45:00,240.89,241.6,240.89,241.42,3650.0,240.89,241.6,240.89,241.42,3650.0
2023-03-28 14:50:00,241.64,241.64,241.1,241.1,1645.0,241.64,241.64,241.1,241.1,1645.0
2023-03-28 14:55:00,241.1,241.41,240.9,241.3,5447.0,241.1,241.41,240.9,241.3,5447.0
2023-03-28 15:00:00,241.31,241.8,241.31,241.8,8933.0,241.31,241.8,241.31,241.8,8933.0
2023-03-28 15:05:00,241.83,242.3,241.82,242.3,6750.0,241.83,242.3,241.82,242.3,6750.0
2023-03-28 15:10:00,242.3,242.48,241.9,242.0,3023.0,242.3,242.48,241.9,242.0,3023.0
2023-03-28 15:15:00,242.0,242.0,241.36,241.64,6261.0,242.0,242.0,241.36,241.64,6261.0
2023-03-28 15:20:00,241.52,241.61,241.29,241.39,5646.0,241.52,241.61,241.29,241.39,5646.0
2023-03-28 15:25:00,241.4,241.73,240.92,241.05,5818.0,241.4,241.73,240.92,241.05,5818.0
2023-03-28 15:30:00,240.96,240.96,239.8,239.97,25683.0,240.96,240.96,239.8,239.97,25683.0
2023-03-28 15:35:00,240.01,241.0,240.0,240.55,6062.0,240.01,241.0,240.0,240.55,6062.0
2023-03-28 15:40:00,240.61,240.83,240.54,240.7,4247.0,240.61,240.83,240.54,240.7,4247.0
2023-03-28 15:45:00,240.77,240.77,240.31,240.63,5671.0,240.77,240.77,240.31,240.63,5671.0
2023-03-28 15:50:00,240.78,241.61,240.78,241.48,13829.0,240.78,241.61,240.78,241.48,13829.0
2023-03-28 15:55:00,241.47,241.7,241.06,241.28,40361.0,241.47,241.7,241.06,241.28,40361.0
2023-03-29 09:30:00,244.21,244.85,239.4,241.03,23880.0,244.21,244.85,239.4,241.03,23880.0
2023-03-29 09:35:00,241.71,243.3,241.02,243.3,23815.0,241.71,243.3,241.02,243.3,23815.0
2023-03-29 09:40:00,243.3,245.19,243.0,243.5,20720.0,243.3,245.19,243.0,243.5,20720.0
2023-03-29 09:45:00,243.8,244.18,242.79,243.38,11969.0,243.8,244.18,242.79,243.38,11969.0
2023-03-29 09:50:00,243.5,244.89,243.49,244.37,11576.0,243.5,244.89,243.49,244.37,11576.0
2023-03-29 09:55:00,244.25,244.39,242.53,243.03,13106.0,244.25,244.39,242.53,243.03,13106.0
2023-03-29 10:00:00,243.03,243.5,242.36,242.75,20655.0,243.03,243.5,242.36,242.75,20655.0
2023-03-29 10:05:00,242.5,243.14,241.9,242.51,15602.0,242.5,243.14,241.9,242.51,15602.0
2023-03-29 10:10:00,242.39,242.39,241.0,241.5,14677.0,242.39,242.39,241.0,241.5,14677.0
2023-03-29 10:15:00,241.55,242.27,241.19,241.74,9471.0,241.55,242.27,241.19,241.74,9471.0
2023-03-29 10:20:00,241.9,242.04,240.91,241.19,7815.0,241.9,242.04,240.91,241.19,7815.0
2023-03-29 10:25:00,240.99,241.74,240.8,241.38,9584.0,240.99,241.74,240.8,241.38,9584.0
2023-03-29 10:30:00,241.59,242.21,241.52,241.99,7051.0,241.59,242.21,241.52,241.99,7051.0
2023-03-29 10:35:00,242.14,242.16,240.9,241.17,8525.0,242.14,242.16,240.9,241.17,8525.0
2023-03-29 10:40:00,241.02,241.02,239.85,240.37,11914.0,241.02,241.02,239.85,240.37,11914.0
2023-03-29 10:45:00,239.98,240.08,239.65,239.75,6718.0,239.98,240.08,239.65,239.75,6718.0
2023-03-29 10:50:00,239.91,240.25,239.55,239.6,6223.0,239.91,240.25,239.55,239.6,6223.0
2023-03-29 10:55:00,240.0,240.19,239.49,239.49,4947.0,240.0,240.19,239.49,239.49,4947.0
2023-03-29 11:00:00,239.48,241.09,239.32,241.04,19288.0,239.48,241.09,239.32,241.04,19288.0
2023-03-29 11:05:00,240.98,241.46,240.54,241.46,17545.0,240.98,241.46,240.54,241.46,17545.0
2023-03-29 11:10:00,241.58,241.58,240.67,240.78,3695.0,241.58,241.58,240.67,240.78,3695.0
2023-03-29 11:15:00,240.82,241.37,240.78,241.09,4760.0,240.82,241.37,240.78,241.09,4760.0
2023-03-29 11:20:00,241.24,241.68,241.09,241.54,7441.0,241.24,241.68,241.09,241.54,7441.0
2023-03-29 11:25:00,241.53,242.5,241.53,242.02,8816.0,241.53,242.5,241.53,242.02,8816.0
2023-03-29 11:30:00,241.96,242.39,241.93,242.22,4504.0,241.96,242.39,241.93,242.22,4504.0
2023-03-29 11:35:00,242.35,242.92,242.09,242.34,9555.0,242.35,242.92,242.09,242.34,9555.0
2023-03-29 11:40:00,242.34,242.56,241.91,242.08,7269.0,242.34,242.56,241.91,242.08,7269.0
2023-03-29 11:45:00,242.02,242.42,241.93,242.38,10879.0,242.02,242.42,241.93,242.38,10879.0
2023-03-29 11:50:00,242.44,243.55,242.16,243.45,5702.0,242.44,243.55,242.16,243.45,5702.0
2023-03-29 11:55:00,243.41,243.41,242.76,243.0,11666.0,243.41,243.41,242.76,243.0,11666.0
2023-03-29 12:00:00,243.02,243.67,243.0,243.2,13587.0,243.02,243.67,243.0,243.2,13587.0
2023-03-29 12:05:00,243.01,243.24,242.8,242.96,14227.0,243.01,243.24,242.8,242.96,14227.0
2023-03-29 12:10:00,242.99,243.73,242.76,243.44,6618.0,242.99,243.73,242.76,243.44,6618.0
2023-03-29 12:15:00,243.42,244.14,243.22,244.14,5269.0,243.42,244.14,243.22,244.14,5269.0
2023-03-29 12:20:00,244.1,244.15,243.31,243.85,10941.0,244.1,244.15,243.31,243.85,10941.0
2023-03-29 12:25:00,243.81,244.01,243.49,243.58,9099.0,243.81,244.01,243.49,243.58,9099.0
2023-03-29 12:30:00,243.58,244.05,243.58,243.58,7964.0,243.58,244.05,243.58,243.58,7964.0
2023-03-29 12:35:00,243.52,243.52,243.02,243.04,4884.0,243.52,243.52,243.02,243.04,4884.0
2023-03-29 12:40:00,243.11,243.21,241.95,242.02,12406.0,243.11,243.21,241.95,242.02,12406.0
2023-03-29 12:45:00,241.94,242.11,241.6,241.8,15141.0,241.94,242.11,241.6,241.8,15141.0
2023-03-29 12:50:00,241.62,241.99,241.5,241.59,7703.0,241.62,241.99,241.5,241.59,7703.0
2023-03-29 12:55:00,241.52,241.77,240.61,240.64,16983.0,241.52,241.77,240.61,240.64,16983.0
2023-03-29 13:00:00,240.75,241.28,240.22,241.14,11660.0,240.75,241.28,240.22,241.14,11660.0
2023-03-29 13:05:00,241.14,241.52,240.99,241.52,3876.0,241.14,241.52,240.99,241.52,3876.0
2023-03-29 13:10:00,241.46,242.15,241.33,241.83,6731.0,241.46,242.15,241.33,241.83,6731.0
2023-03-29 13:15:00,242.0,242.33,241.79,241.98,7115.0,242.0,242.33,241.79,241.98,7115.0
2023-03-29 13:20:00,242.03,242.88,241.87,242.88,9546.0,242.03,242.88,241.87,242.88,9546.0
2023-03-29 13:25:00,242.53,242.67,242.13,242.44,3900.0,242.53,242.67,242.13,242.44,3900.0
2023-03-29 13:30:00,242.41,243.0,242.41,242.93,6931.0,242.41,243.0,242.41,242.93,6931.0
2023-03-29 13:35:00,242.52,242.61,241.55,241.55,13152.0,242.52,242.61,241.55,241.55,13152.0
2023-03-29 13:40:00,241.55,242.0,241.53,241.7,6929.0,241.55,242.0,241.53,241.7,6929.0
2023-03-29 13:45:00,241.57,242.08,241.57,241.77,5681.0,241.57,242.08,241.57,241.77,5681.0
2023-03-29 13:50:00,241.68,243.07,241.68,242.4,16185.0,241.68,243.07,241.68,242.4,16185.0
2023-03-29 13:55:00,242.4,242.51,242.18,242.34,3411.0,242.4,242.51,242.18,242.34,3411.0
2023-03-29 14:00:00,242.23,242.32,241.81,241.99,5179.0,242.23,242.32,241.81,241.99,5179.0
2023-03-29 14:05:00,242.0,242.45,241.99,242.11,7948.0,242.0,242.45,241.99,242.11,7948.0
2023-03-29 14:10:00,242.13,242.49,242.0,242.34,6696.0,242.13,242.49,242.0,242.34,6696.0
2023-03-29 14:15:00,242.29,242.89,242.16,242.68,4122.0,242.29,242.89,242.16,242.68,4122.0
2023-03-29 14:20:00,242.77,242.77,242.39,242.71,5214.0,242.77,242.77,242.39,242.71,5214.0
2023-03-29 14:25:00,242.44,243.1,242.44,242.97,4269.0,242.44,243.1,242.44,242.97,4269.0
2023-03-29 14:30:00,243.05,243.2,242.76,242.99,5458.0,243.05,243.2,242.76,242.99,5458.0
2023-03-29 14:35:00,243.09,243.76,243.09,243.59,8167.0,243.09,243.76,243.09,243.59,8167.0
2023-03-29 14:40:00,243.57,243.67,243.27,243.4,7684.0,243.57,243.67,243.27,243.4,7684.0
2023-03-29 14:45:00,243.34,244.15,243.24,244.02,34147.0,243.34,244.15,243.24,244.02,34147.0
2023-03-29 14:50:00,243.87,244.08,243.47,243.96,9578.0,243.87,244.08,243.47,243.96,9578.0
2023-03-29 14:55:00,243.89,244.19,243.64,243.66,8490.0,243.89,244.19,243.64,243.66,8490.0
2023-03-29 15:00:00,243.9,244.25,243.2,243.35,18726.0,243.9,244.25,243.2,243.35,18726.0
2023-03-29 15:05:00,243.35,244.0,242.95,243.45,12762.0,243.35,244.0,242.95,243.45,12762.0
2023-03-29 15:10:00,243.5,244.01,243.25,243.95,7874.0,243.5,244.01,243.25,243.95,7874.0
2023-03-29 15:15:00,244.0,244.88,243.85,244.88,16732.0,244.0,244.88,243.85,244.88,16732.0
2023-03-29 15:20:00,244.9,246.23,244.69,245.62,41947.0,244.9,246.23,244.69,245.62,41947.0
2023-03-29 15:25:00,245.47,245.82,245.18,245.77,15967.0,245.47,245.82,245.18,245.77,15967.0
2023-03-29 15:30:00,245.68,246.2,245.33,246.04,28580.0,245.68,246.2,245.33,246.04,28580.0
2023-03-29 15:35:00,246.05,246.05,245.11,245.26,16429.0,246.05,246.05,245.11,245.26,16429.0
2023-03-29 15:40:00,245.34,245.81,244.97,245.67,25690.0,245.34,245.81,244.97,245.67,25690.0
2023-03-29 15:45:00,245.67,246.15,245.34,245.64,39053.0,245.67,246.15,245.34,245.64,39053.0
2023-03-29 15:50:00,245.74,245.87,244.53,245.5,75220.0,245.74,245.87,244.53,245.5,75220.0
2023-03-29 15:55:00,245.51,246.28,245.24,245.71,102914.0,245.51,246.28,245.24,245.71,102914.0
2023-03-30 09:30:00,238.0,242.0,234.0,239.79,389852.0,238.0,242.0,234.0,239.79,389852.0
2023-03-30 09:35:00,238.2,244.0,238.0,241.4,192049.0,238.2,244.0,238.0,241.4,192049.0
2023-03-30 09:40:00,241.79,247.77,241.61,245.19,193246.0,241.79,247.77,241.61,245.19,193246.0
2023-03-30 09:45:00,245.41,247.3,243.46,244.9,173822.0,245.41,247.3,243.46,244.9,173822.0
2023-03-30 09:50:00,245.69,247.0,243.61,244.94,64496.0,245.69,247.0,243.61,244.94,64496.0
2023-03-30 09:55:00,244.9,249.94,243.61,248.59,84973.0,244.9,249.94,243.61,248.59,84973.0
2023-03-30 10:00:00,248.59,248.97,245.74,247.32,67622.0,248.59,248.97,245.74,247.32,67622.0
2023-03-30 10:05:00,247.32,248.27,243.94,244.02,77383.0,247.32,248.27,243.94,244.02,77383.0
2023-03-30 10:10:00,244.13,245.55,244.0,244.63,42266.0,244.13,245.55,244.0,244.63,42266.0
2023-03-30 10:15:00,244.72,245.81,243.97,244.18,35797.0,244.72,245.81,243.97,244.18,35797.0
2023-03-30 10:20:00,244.64,245.55,243.97,244.56,40226.0,244.64,245.55,243.97,244.56,40226.0
2023-03-30 10:25:00,244.58,245.85,244.31,245.02,18750.0,244.58,245.85,244.31,245.02,18750.0
2023-03-30 10:30:00,244.78,246.93,244.54,245.13,26709.0,244.78,246.93,244.54,245.13,26709.0
2023-03-30 10:35:00,244.94,247.46,244.56,247.46,28974.0,244.94,247.46,244.56,247.46,28974.0
2023-03-30 10:40:00,246.8,247.6,246.12,246.88,67412.0,246.8,247.6,246.12,246.88,67412.0
2023-03-30 10:45:00,246.34,246.86,245.24,245.56,25040.0,246.34,246.86,245.24,245.56,25040.0
2023-03-30 10:50:00,245.36,245.64,244.7,245.54,12302.0,245.36,245.64,244.7,245.54,12302.0
2023-03-30 10:55:00,245.52,246.39,245.14,245.44,13030.0,245.52,246.39,245.14,245.44,13030.0
2023-03-30 11:00:00,245.82,245.82,244.02,244.4,21359.0,245.82,245.82,244.02,244.4,21359.0
2023-03-30 11:05:00,244.44,245.05,244.07,244.95,19833.0,244.44,245.05,244.07,244.95,19833.0
2023-03-30 11:10:00,244.94,245.0,242.67,243.24,39211.0,244.94,245.0,242.67,243.24,39211.0
2023-03-30 11:15:00,243.08,243.62,241.65,242.51,39125.0,243.08,243.62,241.65,242.51,39125.0
2023-03-30 11:20:00,242.81,243.17,242.56,242.85,18593.0,242.81,243.17,242.56,242.85,18593.0
2023-03-30 11:25:00,242.85,243.01,242.28,242.71,11748.0,242.85,243.01,242.28,242.71,11748.0
2023-03-30 11:30:00,242.38,242.94,241.3,241.3,19095.0,242.38,242.94,241.3,241.3,19095.0
2023-03-30 11:35:00,241.3,241.68,240.15,240.33,34016.0,241.3,241.68,240.15,240.33,34016.0
2023-03-30 11:40:00,240.3,240.93,240.16,240.66,28077.0,240.3,240.93,240.16,240.66,28077.0
2023-03-30 11:45:00,240.7,240.7,239.4,239.46,34440.0,240.7,240.7,239.4,239.46,34440.0
2023-03-30 11:50:00,239.43,239.67,238.5,239.0,39188.0,239.43,239.67,238.5,239.0,39188.0
2023-03-30 11:55:00,239.03,239.33,238.72,239.02,19590.0,239.03,239.33,238.72,239.02,19590.0
2023-03-30 12:00:00,239.2,239.4,238.5,238.88,17219.0,239.2,239.4,238.5,238.88,17219.0
2023-03-30 12:05:00,238.87,238.94,238.51,238.72,9277.0,238.87,238.94,238.51,238.72,9277.0
2023-03-30 12:10:00,238.58,240.9,238.46,240.75,23465.0,238.58,240.9,238.46,240.75,23465.0
2023-03-30 12:15:00,240.8,240.92,239.75,240.24,27827.0,240.8,240.92,239.75,240.24,27827.0
2023-03-30 12:20:00,240.29,240.55,239.88,240.02,16340.0,240.29,240.55,239.88,240.02,16340.0
2023-03-30 12:25:00,240.06,240.13,239.58,239.86,13014.0,240.06,240.13,239.58,239.86,13014.0
2023-03-30 12:30:00,240.01,240.48,239.54,240.27,30424.0,240.01,240.48,239.54,240.27,30424.0
2023-03-30 12:35:00,240.05,240.38,240.0,240.28,10139.0,240.05,240.38,240.0,240.28,10139.0
2023-03-30 12:40:00,240.12,240.44,239.77,240.01,11599.0,240.12,240.44,239.77,240.01,11599.0
2023-03-30 12:45:00,239.99,240.07,238.41,238.41,25302.0,239.99,240.07,238.41,238.41,25302.0
2023-03-30 12:50:00,238.73,239.0,238.0,238.28,12971.0,238.73,239.0,238.0,238.28,12971.0
2023-03-30 12:55:00,238.25,238.63,238.0,238.34,21908.0,238.25,238.63,238.0,238.34,21908.0
2023-03-30 13:00:00,238.46,238.99,238.13,238.49,7785.0,238.46,238.99,238.13,238.49,7785.0
2023-03-30 13:05:00,238.56,238.65,238.0,238.03,5181.0,238.56,238.65,238.0,238.03,5181.0
2023-03-30 13:10:00,238.19,238.25,238.0,238.12,9051.0,238.19,238.25,238.0,238.12,9051.0
2023-03-30 13:15:00,238.23,238.32,237.99,238.06,11771.0,238.23,238.32,237.99,238.06,11771.0
2023-03-30 13:20:00,238.23,238.95,238.0,238.5,11046.0,238.23,238.95,238.0,238.5,11046.0
2023-03-30 13:25:00,238.45,238.69,238.2,238.48,8777.0,238.45,238.69,238.2,238.48,8777.0
2023-03-30 13:30:00,238.46,239.37,238.45,238.54,13370.0,238.46,239.37,238.45,238.54,13370.0
2023-03-30 13:35:00,238.51,238.51,236.09,236.89,20995.0,238.51,238.51,236.09,236.89,20995.0
2023-03-30 13:40:00,236.82,237.41,236.42,236.79,11589.0,236.82,237.41,236.42,236.79,11589.0
2023-03-30 13:45:00,237.01,237.37,236.0,236.11,8535.0,237.01,237.37,236.0,236.11,8535.0
2023-03-30 13:50:00,236.11,236.27,235.25,235.89,19016.0,236.11,236.27,235.25,235.89,19016.0
2023-03-30 13:55:00,235.91,236.75,235.74,236.02,15028.0,235.91,236.75,235.74,236.02,15028.0
2023-03-30 14:00:00,236.4,236.48,235.86,236.34,7619.0,236.4,236.48,235.86,236.34,7619.0
2023-03-30 14:05:00,236.45,236.74,236.21,236.51,6317.0,236.45,236.74,236.21,236.51,6317.0
2023-03-30 14:10:00,236.49,236.49,235.5,235.84,6112.0,236.49,236.49,235.5,235.84,6112.0
2023-03-30 14:15:00,235.84,236.0,235.49,235.58,17044.0,235.84,236.0,235.49,235.58,17044.0
2023-03-30 14:20:00,235.59,236.9,235.54,236.84,14069.0,235.59,236.9,235.54,236.84,14069.0
2023-03-30 14:25:00,237.15,237.86,236.57,236.57,14800.0,237.15,237.86,236.57,236.57,14800.0
2023-03-30 14:30:00,236.53,237.67,236.53,236.88,12896.0,236.53,237.67,236.53,236.88,12896.0
2023-03-30 14:35:00,237.08,237.67,236.52,236.89,9983.0,237.08,237.67,236.52,236.89,9983.0
2023-03-30 14:40:00,236.89,237.47,236.75,236.84,8366.0,236.89,237.47,236.75,236.84,8366.0
2023-03-30 14:45:00,236.84,237.9,236.7,237.75,7682.0,236.84,237.9,236.7,237.75,7682.0
2023-03-30 14:50:00,237.8,238.46,237.58,238.21,14663.0,237.8,238.46,237.58,238.21,14663.0
2023-03-30 14:55:00,237.92,238.14,237.78,238.0,9876.0,237.92,238.14,237.78,238.0,9876.0
2023-03-30 15:00:00,237.77,239.0,237.65,239.0,12983.0,237.77,239.0,237.65,239.0,12983.0
2023-03-30 15:05:00,239.11,239.21,238.66,238.81,19226.0,239.11,239.21,238.66,238.81,19226.0
2023-03-30 15:10:00,238.83,239.72,238.65,239.72,10970.0,238.83,239.72,238.65,239.72,10970.0
2023-03-30 15:15:00,239.65,239.76,238.79,239.38,25668.0,239.65,239.76,238.79,239.38,25668.0
2023-03-30 15:20:00,239.34,239.96,239.34,239.92,11709.0,239.34,239.96,239.34,239.92,11709.0
2023-03-30 15:25:00,239.85,240.19,239.73,240.14,21578.0,239.85,240.19,239.73,240.14,21578.0
2023-03-30 15:30:00,240.12,240.79,239.59,240.15,29768.0,240.12,240.79,239.59,240.15,29768.0
2023-03-30 15:35:00,240.04,240.41,239.83,240.0,38528.0,240.04,240.41,239.83,240.0,38528.0
2023-03-30 15:40:00,240.0,240.04,239.0,239.81,38784.0,240.0,240.04,239.0,239.81,38784.0
2023-03-30 15:45:00,239.78,239.81,238.9,239.06,27993.0,239.78,239.81,238.9,239.06,27993.0
2023-03-30 15:50:00,239.19,239.68,238.52,238.64,54804.0,239.19,239.68,238.52,238.64,54804.0
2023-03-30 15:55:00,238.54,238.77,237.38,237.57,118968.0,238.54,238.77,237.38,237.57,118968.0
2023-03-31 09:30:00,238.59,240.67,238.59,239.51,26933.0,238.59,240.67,238.59,239.51,26933.0
2023-03-31 09:35:00,239.87,240.46,238.79,239.57,14084.0,239.87,240.46,238.79,239.57,14084.0
2023-03-31 09:40:00,239.95,240.52,239.52,240.49,5420.0,239.95,240.52,239.52,240.49,5420.0
2023-03-31 09:45:00,240.31,241.14,240.01,240.84,11911.0,240.31,241.14,240.01,240.84,11911.0
2023-03-31 09:50:00,240.91,241.41,240.2,240.21,7930.0,240.91,241.41,240.2,240.21,7930.0
2023-03-31 09:55:00,240.68,240.68,240.01,240.43,8197.0,240.68,240.68,240.01,240.43,8197.0
2023-03-31 10:00:00,240.47,242.22,240.47,241.86,15340.0,240.47,242.22,240.47,241.86,15340.0
2023-03-31 10:05:00,242.3,243.11,241.75,242.99,26406.0,242.3,243.11,241.75,242.99,26406.0
2023-03-31 10:10:00,242.99,243.8,241.53,241.77,21415.0,242.99,243.8,241.53,241.77,21415.0
2023-03-31 10:15:00,241.78,242.33,241.5,241.56,14120.0,241.78,242.33,241.5,241.56,14120.0
2023-03-31 10:20:00,241.33,242.99,241.26,242.75,14029.0,241.33,242.99,241.26,242.75,14029.0
2023-03-31 10:25:00,242.75,243.3,242.23,243.22,9509.0,242.75,243.3,242.23,243.22,9509.0
2023-03-31 10:30:00,242.99,243.49,242.98,243.3,6454.0,242.99,243.49,242.98,243.3,6454.0
2023-03-31 10:35:00,243.02,243.28,241.93,242.04,15869.0,243.02,243.28,241.93,242.04,15869.0
2023-03-31 10:40:00,242.17,242.97,242.17,242.67,7960.0,242.17,242.97,242.17,242.67,7960.0
2023-03-31 10:45:00,242.84,243.03,242.55,242.97,10345.0,242.84,243.03,242.55,242.97,10345.0
2023-03-31 10:50:00,243.0,243.22,242.37,242.53,5463.0,243.0,243.22,242.37,242.53,5463.0
2023-03-31 10:55:00,242.81,243.14,242.74,243.13,3801.0,242.81,243.14,242.74,243.13,3801.0
2023-03-31 11:00:00,243.09,243.48,242.99,243.31,7886.0,243.09,243.48,242.99,243.31,7886.0
2023-03-31 11:05:00,243.14,243.54,242.76,242.9,4694.0,243.14,243.54,242.76,242.9,4694.0
2023-03-31 11:10:00,242.96,243.37,242.88,243.37,3644.0,242.96,243.37,242.88,243.37,3644.0
2023-03-31 11:15:00,243.39,244.09,243.36,244.01,7563.0,243.39,244.09,243.36,244.01,7563.0
2023-03-31 11:20:00,244.06,244.9,243.71,244.48,24602.0,244.06,244.9,243.71,244.48,24602.0
2023-03-31 11:25:00,244.59,244.59,243.82,243.96,3488.0,244.59,244.59,243.82,243.96,3488.0
2023-03-31 11:30:00,243.97,244.01,243.69,243.69,3703.0,243.97,244.01,243.69,243.69,3703.0
2023-03-31 11:35:00,244.0,244.22,243.78,244.09,7361.0,244.0,244.22,243.78,244.09,7361.0
2023-03-31 11:40:00,244.16,244.16,243.7,243.78,2580.0,244.16,244.16,243.7,243.78,2580.0
2023-03-31 11:45:00,243.75,243.96,242.76,242.81,6097.0,243.75,243.96,242.76,242.81,6097.0
2023-03-31 11:50:00,242.62,242.74,241.7,241.71,7399.0,242.62,242.74,241.7,241.71,7399.0
2023-03-31 11:55:00,241.63,242.58,241.63,242.21,3853.0,241.63,242.58,241.63,242.21,3853.0
2023-03-31 12:00:00,242.01,242.21,241.86,242.18,3687.0,242.01,242.21,241.86,242.18,3687.0
2023-03-31 12:05:00,242.11,242.36,241.69,241.87,3723.0,242.11,242.36,241.69,241.87,3723.0
2023-03-31 12:10:00,242.09,242.19,241.64,242.19,3411.0,242.09,242.19,241.64,242.19,3411.0
2023-03-31 12:15:00,242.0,243.28,241.93,243.18,5762.0,242.0,243.28,241.93,243.18,5762.0
2023-03-31 12:20:00,243.28,243.28,243.09,243.11,1400.0,243.28,243.28,243.09,243.11,1400.0
2023-03-31 12:25:00,242.93,243.32,242.67,243.32,2343.0,242.93,243.32,242.67,243.32,2343.0
2023-03-31 12:30:00,243.38,243.6,243.09,243.51,5097.0,243.38,243.6,243.09,243.51,5097.0
2023-03-31 12:35:00,243.46,243.58,243.12,243.46,2400.0,243.46,243.58,243.12,243.46,2400.0
2023-03-31 12:40:00,243.39,244.34,243.39,243.5,6844.0,243.39,244.34,243.39,243.5,6844.0
2023-03-31 12:45:00,243.62,243.63,243.36,243.47,1739.0,243.62,243.63,243.36,243.47,1739.0
2023-03-31 12:50:00,243.47,243.75,243.05,243.19,3565.0,243.47,243.75,243.05,243.19,3565.0
2023-03-31 12:55:00,243.12,243.59,243.12,243.48,2066.0,243.12,243.59,243.12,243.48,2066.0
2023-03-31 13:00:00,243.51,243.51,243.0,243.0,1827.0,243.51,243.51,243.0,243.0,1827.0
2023-03-31 13:05:00,242.92,242.95,242.18,242.75,9741.0,242.92,242.95,242.18,242.75,9741.0
2023-03-31 13:10:00,242.41,242.53,242.08,242.53,4702.0,242.41,242.53,242.08,242.53,4702.0
2023-03-31 13:15:00,242.34,242.59,241.87,242.29,14422.0,242.34,242.59,241.87,242.29,14422.0
2023-03-31 13:20:00,242.2,242.3,240.76,240.91,12497.0,242.2,242.3,240.76,240.91,12497.0
2023-03-31 13:25:00,240.71,241.51,240.69,240.97,4682.0,240.71,241.51,240.69,240.97,4682.0
2023-03-31 13:30:00,241.28,241.42,240.67,241.01,7553.0,241.28,241.42,240.67,241.01,7553.0
2023-03-31 13:35:00,241.01,241.76,240.41,241.55,19154.0,241.01,241.76,240.41,241.55,19154.0
2023-03-31 13:40:00,241.47,241.47,240.66,240.67,1230.0,241.47,241.47,240.66,240.67,1230.0
2023-03-31 13:45:00,240.81,241.33,240.81,241.33,1830.0,240.81,241.33,240.81,241.33,1830.0
2023-03-31 13:50:00,241.28,241.29,240.96,241.04,4803.0,241.28,241.29,240.96,241.04,4803.0
2023-03-31 13:55:00,240.89,241.4,240.74,241.06,2755.0,240.89,241.4,240.74,241.06,2755.0
2023-03-31 14:00:00,241.19,243.0,241.18,242.98,13876.0,241.19,243.0,241.18,242.98,13876.0
2023-03-31 14:05:00,242.81,243.49,242.8,243.05,9562.0,242.81,243.49,242.8,243.05,9562.0
2023-03-31 14:10:00,243.2,243.2,242.53,242.89,10633.0,243.2,243.2,242.53,242.89,10633.0
2023-03-31 14:15:00,243.0,243.2,242.69,242.69,3570.0,243.0,243.2,242.69,242.69,3570.0
2023-03-31 14:20:00,242.7,242.88,242.32,242.47,3000.0,242.7,242.88,242.32,242.47,3000.0
2023-03-31 14:25:00,242.55,242.92,242.41,242.71,5551.0,242.55,242.92,242.41,242.71,5551.0
2023-03-31 14:30:00,242.56,242.63,242.33,242.52,1601.0,242.56,242.63,242.33,242.52,1601.0
2023-03-31 14:35:00,242.49,242.57,242.38,242.57,1340.0,242.49,242.57,242.38,242.57,1340.0
2023-03-31 14:40:00,242.55,242.59,242.27,242.36,2165.0,242.55,242.59,242.27,242.36,2165.0
2023-03-31 14:45:00,242.22,242.36,241.94,241.95,3200.0,242.22,242.36,241.94,241.95,3200.0
2023-03-31 14:50:00,242.07,242.41,242.07,242.22,2114.0,242.07,242.41,242.07,242.22,2114.0
2023-03-31 14:55:00,242.29,242.34,241.86,242.06,6009.0,242.29,242.34,241.86,242.06,6009.0
2023-03-31 15:00:00,242.31,242.74,242.31,242.49,10014.0,242.31,242.74,242.31,242.49,10014.0
2023-03-31 15:05:00,242.67,242.72,242.01,242.72,7695.0,242.67,242.72,242.01,242.72,7695.0
2023-03-31 15:10:00,242.47,243.44,242.47,243.18,14646.0,242.47,243.44,242.47,243.18,14646.0
2023-03-31 15:15:00,243.3,243.39,242.88,243.06,6246.0,243.3,243.39,242.88,243.06,6246.0
2023-03-31 15:20:00,243.16,243.51,242.75,243.51,6734.0,243.16,243.51,242.75,243.51,6734.0
2023-03-31 15:25:00,243.41,244.23,243.3,243.84,14716.0,243.41,244.23,243.3,243.84,14716.0
2023-03-31 15:30:00,243.9,243.9,242.93,243.09,9088.0,243.9,243.9,242.93,243.09,9088.0
2023-03-31 15:35:00,243.08,243.08,242.26,242.31,13378.0,243.08,243.08,242.26,242.31,13378.0
2023-03-31 15:40:00,242.17,242.18,241.41,241.5,14649.0,242.17,242.18,241.41,241.5,14649.0
2023-03-31 15:45:00,241.4,241.78,241.1,241.2,15357.0,241.4,241.78,241.1,241.2,15357.0
2023-03-31 15:50:00,241.32,242.63,241.04,242.43,37989.0,241.32,242.63,241.04,242.43,37989.0
2023-03-31 15:55:00,242.64,243.89,242.57,243.57,118214.0,242.64,243.89,242.57,243.57,118214.0
2023-04-03 09:30:00,243.0,246.11,243.0,244.47,13382.0,243.0,246.11,243.0,244.47,13382.0
2023-04-03 09:35:00,244.06,244.37,243.31,243.31,6230.0,244.06,244.37,243.31,243.31,6230.0
2023-04-03 09:40:00,243.44,244.27,242.6,243.0,18777.0,243.44,244.27,242.6,243.0,18777.0
2023-04-03 09:45:00,242.96,243.47,242.91,243.46,8619.0,242.96,243.47,242.91,243.46,8619.0
2023-04-03 09:50:00,243.41,244.4,243.0,243.0,10494.0,243.41,244.4,243.0,243.0,10494.0
2023-04-03 09:55:00,242.53,242.83,242.0,242.52,8106.0,242.53,242.83,242.0,242.52,8106.0
2023-04-03 10:00:00,242.88,243.92,242.88,243.53,3579.0,242.88,243.92,242.88,243.53,3579.0
2023-04-03 10:05:00,243.32,243.32,241.62,242.13,9046.0,243.32,243.32,241.62,242.13,9046.0
2023-04-03 10:10:00,242.3,242.3,241.75,242.05,3924.0,242.3,242.3,241.75,242.05,3924.0
2023-04-03 10:15:00,241.77,243.04,241.77,242.96,6478.0,241.77,243.04,241.77,242.96,6478.0
2023-04-03 10:20:00,243.04,244.27,243.04,243.91,7800.0,243.04,244.27,243.04,243.91,7800.0
2023-04-03 10:25:00,243.9,244.63,243.66,244.51,4742.0,243.9,244.63,243.66,244.51,4742.0
2023-04-03 10:30:00,244.56,244.56,243.49,243.72,4985.0,244.56,244.56,243.49,243.72,4985.0
2023-04-03 10:35:00,243.82,244.0,242.76,242.96,5213.0,243.82,244.0,242.76,242.96,5213.0
2023-04-03 10:40:00,242.76,242.97,242.48,242.7,3179.0,242.76,242.97,242.48,242.7,3179.0
2023-04-03 10:45:00,242.71,243.06,241.85,241.94,5027.0,242.71,243.06,241.85,241.94,5027.0
2023-04-03 10:50:00,241.89,241.89,240.88,241.4,5224.0,241.89,241.89,240.88,241.4,5224.0
2023-04-03 10:55:00,241.44,241.45,240.48,240.86,5411.0,241.44,241.45,240.48,240.86,5411.0
2023-04-03 11:00:00,241.0,241.25,240.61,240.99,4570.0,241.0,241.25,240.61,240.99,4570.0
2023-04-03 11:05:00,241.15,241.15,240.59,241.08,4823.0,241.15,241.15,240.59,241.08,4823.0
2023-04-03 11:10:00,241.08,241.1,240.8,241.04,8289.0,241.08,241.1,240.8,241.04,8289.0
2023-04-03 11:15:00,241.13,241.68,241.12,241.65,5710.0,241.13,241.68,241.12,241.65,5710.0
2023-04-03 11:20:00,241.73,242.27,241.63,242.11,8525.0,241.73,242.27,241.63,242.11,8525.0
2023-04-03 11:25:00,242.09,242.46,241.91,242.46,6849.0,242.09,242.46,241.91,242.46,6849.0
2023-04-03 11:30:00,242.45,242.66,241.88,242.24,3329.0,242.45,242.66,241.88,242.24,3329.0
2023-04-03 11:35:00,242.43,242.67,241.87,241.87,1800.0,242.43,242.67,241.87,241.87,1800.0
2023-04-03 11:40:00,241.98,242.64,241.97,242.17,2867.0,241.98,242.64,241.97,242.17,2867.0
2023-04-03 11:45:00,242.05,242.67,241.87,242.48,4604.0,242.05,242.67,241.87,242.48,4604.0
2023-04-03 11:50:00,242.51,242.66,242.28,242.61,2800.0,242.51,242.66,242.28,242.61,2800.0
2023-04-03 11:55:00,242.57,243.33,242.49,242.79,5897.0,242.57,243.33,242.49,242.79,5897.0
2023-04-03 12:00:00,242.71,243.6,242.6,243.43,8076.0,242.71,243.6,242.6,243.43,8076.0
2023-04-03 12:05:00,243.53,244.3,243.45,244.14,25270.0,243.53,244.3,243.45,244.14,25270.0
2023-04-03 12:10:00,244.09,244.46,243.98,244.36,6783.0,244.09,244.46,243.98,244.36,6783.0
2023-04-03 12:15:00,244.46,244.69,244.26,244.67,6090.0,244.46,244.69,244.26,244.67,6090.0
2023-04-03 12:20:00,244.52,244.52,243.27,243.29,5513.0,244.52,244.52,243.27,243.29,5513.0
2023-04-03 12:25:00,243.02,243.7,242.89,243.3,5404.0,243.02,243.7,242.89,243.3,5404.0
2023-04-03 12:30:00,243.21,243.55,243.04,243.27,5331.0,243.21,243.55,243.04,243.27,5331.0
2023-04-03 12:35:00,243.38,243.41,242.88,243.31,2208.0,243.38,243.41,242.88,243.31,2208.0
2023-04-03 12:40:00,243.29,243.29,242.52,242.62,1891.0,243.29,243.29,242.52,242.62,1891.0
2023-04-03 12:45:00,242.52,242.71,242.0,242.01,1306.0,242.52,242.71,242.0,242.01,1306.0
2023-04-03 12:50:00,242.0,242.23,241.71,241.81,11143.0,242.0,242.23,241.71,241.81,11143.0
2023-04-03 12:55:00,241.33,241.4,240.83,241.13,4782.0,241.33,241.4,240.83,241.13,4782.0
2023-04-03 13:00:00,241.21,241.21,240.5,241.09,5126.0,241.21,241.21,240.5,241.09,5126.0
2023-04-03 13:05:00,241.31,241.34,240.93,241.34,2915.0,241.31,241.34,240.93,241.34,2915.0
2023-04-03 13:10:00,241.35,241.94,241.35,241.6,3966.0,241.35,241.94,241.35,241.6,3966.0
2023-04-03 13:15:00,241.69,241.71,241.18,241.46,2779.0,241.69,241.71,241.18,241.46,2779.0
2023-04-03 13:20:00,241.54,241.54,240.55,240.94,3410.0,241.54,241.54,240.55,240.94,3410.0
2023-04-03 13:25:00,240.83,240.84,240.21,240.28,2630.0,240.83,240.84,240.21,240.28,2630.0
2023-04-03 13:30:00,240.26,240.92,240.15,240.74,4190.0,240.26,240.92,240.15,240.74,4190.0
2023-04-03 13:35:00,240.6,241.19,240.6,240.91,3241.0,240.6,241.19,240.6,240.91,3241.0
2023-04-03 13:40:00,240.78,240.78,240.23,240.33,1000.0,240.78,240.78,240.23,240.33,1000.0
2023-04-03 13:45:00,240.56,240.8,240.42,240.43,2364.0,240.56,240.8,240.42,240.43,2364.0
2023-04-03 13:50:00,240.5,240.77,240.16,240.72,5625.0,240.5,240.77,240.16,240.72,5625.0
2023-04-03 13:55:00,240.74,240.97,240.72,240.72,2298.0,240.74,240.97,240.72,240.72,2298.0
2023-04-03 14:00:00,240.9,240.9,240.5,240.79,1846.0,240.9,240.9,240.5,240.79,1846.0
2023-04-03 14:05:00,240.78,240.83,240.46,240.46,2230.0,240.78,240.83,240.46,240.46,2230.0
2023-04-03 14:10:00,240.4,240.64,239.82,239.91,7117.0,240.4,240.64,239.82,239.91,7117.0
2023-04-03 14:15:00,239.87,240.28,239.74,239.94,6554.0,239.87,240.28,239.74,239.94,6554.0
2023-04-03 14:20:00,239.85,240.25,239.8,240.24,4378.0,239.85,240.25,239.8,240.24,4378.0
2023-04-03 14:25:00,240.25,240.35,239.95,240.27,6889.0,240.25,240.35,239.95,240.27,6889.0
2023-04-03 14:30:00,240.28,240.36,240.13,240.25,6438.0,240.28,240.36,240.13,240.25,6438.0
2023-04-03 14:35:00,240.24,240.38,240.0,240.07,12194.0,240.24,240.38,240.0,240.07,12194.0
2023-04-03 14:40:00,240.25,241.03,240.15,240.81,49651.0,240.25,241.03,240.15,240.81,49651.0
2023-04-03 14:45:00,240.83,241.34,240.71,240.97,5873.0,240.83,241.34,240.71,240.97,5873.0
2023-04-03 14:50:00,240.83,241.26,240.83,240.93,1848.0,240.83,241.26,240.83,240.93,1848.0
2023-04-03 14:55:00,240.91,241.34,240.48,241.34,6746.0,240.91,241.34,240.48,241.34,6746.0
2023-04-03 15:00:00,241.18,241.78,241.18,241.51,3235.0,241.18,241.78,241.18,241.51,3235.0
2023-04-03 15:05:00,241.66,241.97,241.23,241.25,4062.0,241.66,241.97,241.23,241.25,4062.0
2023-04-03 15:10:00,241.42,241.71,241.3,241.62,2727.0,241.42,241.71,241.3,241.62,2727.0
2023-04-03 15:15:00,241.66,241.7,241.18,241.26,5472.0,241.66,241.7,241.18,241.26,5472.0
2023-04-03 15:20:00,241.22,241.33,241.0,241.09,4959.0,241.22,241.33,241.0,241.09,4959.0
2023-04-03 15:25:00,241.32,241.33,240.95,241.29,4816.0,241.32,241.33,240.95,241.29,4816.0
2023-04-03 15:30:00,241.31,241.61,241.14,241.15,16861.0,241.31,241.61,241.14,241.15,16861.0
2023-04-03 15:35:00,241.09,241.47,241.0,241.0,10076.0,241.09,241.47,241.0,241.0,10076.0
2023-04-03 15:40:00,240.99,241.86,240.95,241.56,18006.0,240.99,241.86,240.95,241.56,18006.0
2023-04-03 15:45:00,241.47,242.02,241.21,241.34,20039.0,241.47,242.02,241.21,241.34,20039.0
2023-04-03 15:50:00,241.61,241.61,240.89,241.18,32636.0,241.61,241.61,240.89,241.18,32636.0
2023-04-03 15:55:00,241.26,242.19,241.13,241.71,96956.0,241.26,242.19,241.13,241.71,96956.0
2023-04-04 09:30:00,243.0,243.0,240.67,241.06,15579.0,243.0,243.0,240.67,241.06,15579.0
2023-04-04 09:35:00,241.06,242.06,240.75,241.12,4401.0,241.06,242.06,240.75,241.12,4401.0
2023-04-04 09:40:00,240.98,241.11,240.0,240.61,4773.0,240.98,241.11,240.0,240.61,4773.0
2023-04-04 09:45:00,240.22,241.61,240.0,241.35,14483.0,240.22,241.61,240.0,241.35,14483.0
2023-04-04 09:50:00,241.92,241.92,240.45,240.66,2200.0,241.92,241.92,240.45,240.66,2200.0
2023-04-04 09:55:00,240.3,241.3,240.07,241.05,7360.0,240.3,241.3,240.07,241.05,7360.0
2023-04-04 10:00:00,241.6,242.76,241.08,242.76,7118.0,241.6,242.76,241.08,242.76,7118.0
2023-04-04 10:05:00,242.76,242.76,242.05,242.66,7896.0,242.76,242.76,242.05,242.66,7896.0
2023-04-04 10:10:00,242.94,243.5,242.72,243.17,11186.0,242.94,243.5,242.72,243.17,11186.0
2023-04-04 10:15:00,243.0,243.13,241.85,241.86,2703.0,243.0,243.13,241.85,241.86,2703.0
2023-04-04 10:20:00,241.91,241.91,240.33,240.67,6166.0,241.91,241.91,240.33,240.67,6166.0
2023-04-04 10:25:00,240.84,241.28,240.2,240.22,14029.0,240.84,241.28,240.2,240.22,14029.0
2023-04-04 10:30:00,240.23,240.39,239.07,239.07,13052.0,240.23,240.39,239.07,239.07,13052.0
2023-04-04 10:35:00,239.07,239.07,237.86,238.31,11940.0,239.07,239.07,237.86,238.31,11940.0
2023-04-04 10:40:00,238.01,238.01,236.23,236.79,24342.0,238.01,238.01,236.23,236.79,24342.0
2023-04-04 10:45:00,236.99,237.29,235.75,235.75,4728.0,236.99,237.29,235.75,235.75,4728.0
2023-04-04 10:50:00,236.0,236.03,235.34,235.78,8958.0,236.0,236.03,235.34,235.78,8958.0
2023-04-04 10:55:00,235.8,235.82,235.03,235.38,4332.0,235.8,235.82,235.03,235.38,4332.0
2023-04-04 11:00:00,235.16,235.52,234.29,234.59,22903.0,235.16,235.52,234.29,234.59,22903.0
2023-04-04 11:05:00,234.65,234.78,234.28,234.33,6054.0,234.65,234.78,234.28,234.33,6054.0
2023-04-04 11:10:00,234.24,235.17,234.24,235.17,8447.0,234.24,235.17,234.24,235.17,8447.0
2023-04-04 11:15:00,235.19,235.2,234.01,234.45,13512.0,235.19,235.2,234.01,234.45,13512.0
2023-04-04 11:20:00,234.62,234.63,234.2,234.5,6315.0,234.62,234.63,234.2,234.5,6315.0
2023-04-04 11:25:00,234.59,235.32,234.55,235.31,11047.0,234.59,235.32,234.55,235.31,11047.0
2023-04-04 11:30:00,235.19,235.19,234.74,234.95,12467.0,235.19,235.19,234.74,234.95,12467.0
2023-04-04 11:35:00,235.07,235.27,234.89,235.01,3703.0,235.07,235.27,234.89,235.01,3703.0
2023-04-04 11:40:00,235.01,235.29,234.86,235.28,3549.0,235.01,235.29,234.86,235.28,3549.0
2023-04-04 11:45:00,235.36,235.58,234.91,235.11,7887.0,235.36,235.58,234.91,235.11,7887.0
2023-04-04 11:50:00,234.92,235.11,234.88,235.0,5334.0,234.92,235.11,234.88,235.0,5334.0
2023-04-04 11:55:00,235.02,235.08,234.52,234.85,6855.0,235.02,235.08,234.52,234.85,6855.0
2023-04-04 12:00:00,234.98,235.1,234.73,234.88,5650.0,234.98,235.1,234.73,234.88,5650.0
2023-04-04 12:05:00,235.0,235.2,233.92,234.33,21326.0,235.0,235.2,233.92,234.33,21326.0
2023-04-04 12:10:00,234.55,234.98,234.21,234.67,2504.0,234.55,234.98,234.21,234.67,2504.0
2023-04-04 12:15:00,234.77,235.19,234.65,235.06,9016.0,234.77,235.19,234.65,235.06,9016.0
2023-04-04 12:20:00,234.93,235.6,234.93,235.16,9505.0,234.93,235.6,234.93,235.16,9505.0
2023-04-04 12:25:00,235.39,236.05,234.92,235.94,16066.0,235.39,236.05,234.92,235.94,16066.0
2023-04-04 12:30:00,236.02,236.48,235.78,235.82,3962.0,236.02,236.48,235.78,235.82,3962.0
2023-04-04 12:35:00,235.82,235.98,235.5,235.52,3945.0,235.82,235.98,235.5,235.52,3945.0
2023-04-04 12:40:00,235.36,235.98,235.35,235.55,6135.0,235.36,235.98,235.35,235.55,6135.0
2023-04-04 12:45:00,235.72,235.86,235.27,235.55,5259.0,235.72,235.86,235.27,235.55,5259.0
2023-04-04 12:50:00,235.5,235.59,235.28,235.45,4369.0,235.5,235.59,235.28,235.45,4369.0
2023-04-04 12:55:00,235.47,235.58,235.36,235.47,3300.0,235.47,235.58,235.36,235.47,3300.0
2023-04-04 13:00:00,235.47,235.9,235.0,235.9,9303.0,235.47,235.9,235.0,235.9,9303.0
2023-04-04 13:05:00,235.96,236.46,235.91,236.11,5669.0,235.96,236.46,235.91,236.11,5669.0
2023-04-04 13:10:00,236.37,236.39,235.82,236.11,2206.0,236.37,236.39,235.82,236.11,2206.0
2023-04-04 13:15:00,236.27,236.75,236.27,236.57,2725.0,236.27,236.75,236.27,236.57,2725.0
2023-04-04 13:20:00,236.68,236.75,236.23,236.51,4059.0,236.68,236.75,236.23,236.51,4059.0
2023-04-04 13:25:00,236.5,236.73,236.3,236.45,3641.0,236.5,236.73,236.3,236.45,3641.0
2023-04-04 13:30:00,236.58,236.85,236.55,236.71,4662.0,236.58,236.85,236.55,236.71,4662.0
2023-04-04 13:35:00,236.65,237.28,236.58,237.27,5718.0,236.65,237.28,236.58,237.27,5718.0
2023-04-04 13:40:00,237.44,237.44,236.53,236.55,4731.0,237.44,237.44,236.53,236.55,4731.0
2023-04-04 13:45:00,236.63,237.1,236.54,236.95,1915.0,236.63,237.1,236.54,236.95,1915.0
2023-04-04 13:50:00,237.0,237.14,236.53,236.59,3722.0,237.0,237.14,236.53,236.59,3722.0
2023-04-04 13:55:00,236.46,236.96,236.46,236.6,3983.0,236.46,236.96,236.46,236.6,3983.0
2023-04-04 14:00:00,236.68,237.16,236.66,237.04,2300.0,236.68,237.16,236.66,237.04,2300.0
2023-04-04 14:05:00,237.04,237.39,236.75,236.8,4279.0,237.04,237.39,236.75,236.8,4279.0
2023-04-04 14:10:00,236.9,236.9,236.61,236.75,1549.0,236.9,236.9,236.61,236.75,1549.0
2023-04-04 14:15:00,236.63,236.64,236.18,236.23,3036.0,236.63,236.64,236.18,236.23,3036.0
2023-04-04 14:20:00,236.27,236.7,236.19,236.52,6279.0,236.27,236.7,236.19,236.52,6279.0
2023-04-04 14:25:00,236.43,236.77,236.0,236.1,8324.0,236.43,236.77,236.0,236.1,8324.0
2023-04-04 14:30:00,236.03,236.38,236.03,236.28,2599.0,236.03,236.38,236.03,236.28,2599.0
2023-04-04 14:35:00,236.2,236.63,236.08,236.6,7142.0,236.2,236.63,236.08,236.6,7142.0
2023-04-04 14:40:00,236.62,236.86,236.62,236.67,1531.0,236.62,236.86,236.62,236.67,1531.0
2023-04-04 14:45:00,236.68,237.11,236.68,237.11,2200.0,236.68,237.11,236.68,237.11,2200.0
2023-04-04 14:50:00,237.11,237.66,237.04,237.66,5925.0,237.11,237.66,237.04,237.66,5925.0
2023-04-04 14:55:00,237.78,238.59,237.66,238.17,11293.0,237.78,238.59,237.66,238.17,11293.0
2023-04-04 15:00:00,238.16,239.43,238.16,239.43,10191.0,238.16,239.43,238.16,239.43,10191.0
2023-04-04 15:05:00,239.45,239.59,239.24,239.45,9693.0,239.45,239.59,239.24,239.45,9693.0
2023-04-04 15:10:00,239.39,240.65,239.33,240.65,15926.0,239.39,240.65,239.33,240.65,15926.0
2023-04-04 15:15:00,240.74,241.24,240.33,241.24,15107.0,240.74,241.24,240.33,241.24,15107.0
2023-04-04 15:20:00,241.21,241.65,240.27,240.39,20468.0,241.21,241.65,240.27,240.39,20468.0
2023-04-04 15:25:00,240.47,240.53,239.5,239.58,8411.0,240.47,240.53,239.5,239.58,8411.0
2023-04-04 15:30:00,239.66,240.8,239.54,240.74,24110.0,239.66,240.8,239.54,240.74,24110.0
2023-04-04 15:35:00,240.71,241.09,240.37,240.9,21870.0,240.71,241.09,240.37,240.9,21870.0
2023-04-04 15:40:00,240.95,241.03,240.47,240.63,13590.0,240.95,241.03,240.47,240.63,13590.0
2023-04-04 15:45:00,240.51,240.94,240.43,240.7,21813.0,240.51,240.94,240.43,240.7,21813.0
2023-04-04 15:50:00,240.79,241.53,240.47,240.63,30970.0,240.79,241.53,240.47,240.63,30970.0
2023-04-04 15:55:00,240.65,242.03,240.57,241.71,71180.0,240.65,242.03,240.57,241.71,71180.0
2023-04-05 09:30:00,238.95,239.64,237.34,238.53,10681.0,238.95,239.64,237.34,238.53,10681.0
2023-04-05 09:35:00,238.89,238.93,237.6,237.6,3740.0,238.89,238.93,237.6,237.6,3740.0
2023-04-05 09:40:00,237.67,238.22,236.93,237.99,4679.0,237.67,238.22,236.93,237.99,4679.0
2023-04-05 09:45:00,237.99,238.93,237.93,238.87,4922.0,237.99,238.93,237.93,238.87,4922.0
2023-04-05 09:50:00,239.06,239.56,238.26,238.7,7118.0,239.06,239.56,238.26,238.7,7118.0
2023-04-05 09:55:00,238.39,238.57,238.35,238.49,1500.0,238.39,238.57,238.35,238.49,1500.0
2023-04-05 10:00:00,238.41,238.79,236.81,237.11,13806.0,238.41,238.79,236.81,237.11,13806.0
2023-04-05 10:05:00,237.12,237.52,236.12,236.24,13204.0,237.12,237.52,236.12,236.24,13204.0
2023-04-05 10:10:00,236.46,236.77,235.71,235.93,11214.0,236.46,236.77,235.71,235.93,11214.0
2023-04-05 10:15:00,235.93,236.49,235.16,235.5,28226.0,235.93,236.49,235.16,235.5,28226.0
2023-04-05 10:20:00,235.52,236.28,235.51,236.0,16720.0,235.52,236.28,235.51,236.0,16720.0
2023-04-05 10:25:00,236.02,236.81,235.54,235.75,9669.0,236.02,236.81,235.54,235.75,9669.0
2023-04-05 10:30:00,235.75,237.14,235.75,236.56,7868.0,235.75,237.14,235.75,236.56,7868.0
2023-04-05 10:35:00,236.77,237.71,236.76,237.52,5979.0,236.77,237.71,236.76,237.52,5979.0
2023-04-05 10:40:00,237.4,237.4,236.4,236.41,2739.0,237.4,237.4,236.4,236.41,2739.0
2023-04-05 10:45:00,236.13,236.14,235.13,235.31,11525.0,236.13,236.14,235.13,235.31,11525.0
2023-04-05 10:50:00,235.42,236.1,235.25,236.1,5506.0,235.42,236.1,235.25,236.1,5506.0
2023-04-05 10:55:00,236.05,236.14,235.58,235.96,7271.0,236.05,236.14,235.58,235.96,7271.0
2023-04-05 11:00:00,235.83,235.83,234.61,234.93,19964.0,235.83,235.83,234.61,234.93,19964.0
2023-04-05 11:05:00,234.93,235.09,234.53,234.67,10187.0,234.93,235.09,234.53,234.67,10187.0
2023-04-05 11:10:00,234.54,234.84,234.28,234.28,8560.0,234.54,234.84,234.28,234.28,8560.0
2023-04-05 11:15:00,234.21,234.28,233.85,234.05,3598.0,234.21,234.28,233.85,234.05,3598.0
2023-04-05 11:20:00,234.15,234.29,233.7,233.81,4191.0,234.15,234.29,233.7,233.81,4191.0
2023-04-05 11:25:00,233.66,233.66,232.28,232.91,21153.0,233.66,233.66,232.28,232.91,21153.0
2023-04-05 11:30:00,232.95,233.09,232.62,232.79,5961.0,232.95,233.09,232.62,232.79,5961.0
2023-04-05 11:35:00,232.64,233.31,232.19,232.95,11963.0,232.64,233.31,232.19,232.95,11963.0
2023-04-05 11:40:00,232.85,232.96,232.11,232.3,4959.0,232.85,232.96,232.11,232.3,4959.0
2023-04-05 11:45:00,232.3,232.55,231.93,232.49,10871.0,232.3,232.55,231.93,232.49,10871.0
2023-04-05 11:50:00,232.39,232.41,231.91,231.91,5745.0,232.39,232.41,231.91,231.91,5745.0
2023-04-05 11:55:00,232.12,232.93,231.86,232.93,6150.0,232.12,232.93,231.86,232.93,6150.0
2023-04-05 12:00:00,232.93,233.66,232.85,233.56,8788.0,232.93,233.66,232.85,233.56,8788.0
2023-04-05 12:05:00,233.78,233.81,233.09,233.69,9271.0,233.78,233.81,233.09,233.69,9271.0
2023-04-05 12:10:00,233.84,234.1,233.54,233.54,1702.0,233.84,234.1,233.54,233.54,1702.0
2023-04-05 12:15:00,233.52,234.17,233.14,234.17,4584.0,233.52,234.17,233.14,234.17,4584.0
2023-04-05 12:20:00,234.08,234.2,233.71,234.04,3930.0,234.08,234.2,233.71,234.04,3930.0
2023-04-05 12:25:00,233.75,233.97,233.29,233.86,17791.0,233.75,233.97,233.29,233.86,17791.0
2023-04-05 12:30:00,233.79,233.79,233.24,233.61,12597.0,233.79,233.79,233.24,233.61,12597.0
2023-04-05 12:35:00,233.49,234.4,233.49,234.24,3666.0,233.49,234.4,233.49,234.24,3666.0
2023-04-05 12:40:00,234.19,234.75,234.19,234.63,4800.0,234.19,234.75,234.19,234.63,4800.0
2023-04-05 12:45:00,234.59,234.6,234.12,234.12,2092.0,234.59,234.6,234.12,234.12,2092.0
2023-04-05 12:50:00,234.05,234.05,233.65,233.97,2250.0,234.05,234.05,233.65,233.97,2250.0
2023-04-05 12:55:00,233.86,234.18,233.86,234.18,902.0,233.86,234.18,233.86,234.18,902.0
2023-04-05 13:00:00,234.43,234.69,234.19,234.67,8662.0,234.43,234.69,234.19,234.67,8662.0
2023-04-05 13:05:00,234.69,235.14,234.69,234.97,5456.0,234.69,235.14,234.69,234.97,5456.0
2023-04-05 13:10:00,234.97,235.44,234.93,235.12,3900.0,234.97,235.44,234.93,235.12,3900.0
2023-04-05 13:15:00,235.12,235.52,235.03,235.52,3568.0,235.12,235.52,235.03,235.52,3568.0
2023-04-05 13:20:00,235.58,235.7,234.82,234.82,4258.0,235.58,235.7,234.82,234.82,4258.0
2023-04-05 13:25:00,235.03,235.23,234.91,234.99,4150.0,235.03,235.23,234.91,234.99,4150.0
2023-04-05 13:30:00,234.94,235.05,234.9,234.9,1737.0,234.94,235.05,234.9,234.9,1737.0
2023-04-05 13:35:00,234.87,235.12,234.73,234.99,1962.0,234.87,235.12,234.73,234.99,1962.0
2023-04-05 13:40:00,235.12,235.2,234.86,234.94,1562.0,235.12,235.2,234.86,234.94,1562.0
2023-04-05 13:45:00,234.96,234.96,234.43,234.59,5790.0,234.96,234.96,234.43,234.59,5790.0
2023-04-05 13:50:00,234.62,235.02,234.62,234.92,1221.0,234.62,235.02,234.62,234.92,1221.0
2023-04-05 13:55:00,235.0,235.1,234.65,234.7,2254.0,235.0,235.1,234.65,234.7,2254.0
2023-04-05 14:00:00,234.61,235.02,234.55,234.69,8881.0,234.61,235.02,234.55,234.69,8881.0
2023-04-05 14:05:00,234.81,234.93,234.55,234.63,8169.0,234.81,234.93,234.55,234.63,8169.0
2023-04-05 14:10:00,234.49,234.62,233.85,234.05,12700.0,234.49,234.62,233.85,234.05,12700.0
2023-04-05 14:15:00,233.99,234.04,233.89,233.9,2259.0,233.99,234.04,233.89,233.9,2259.0
2023-04-05 14:20:00,233.89,234.21,233.5,233.7,6918.0,233.89,234.21,233.5,233.7,6918.0
2023-04-05 14:25:00,233.65,233.69,233.15,233.21,4977.0,233.65,233.69,233.15,233.21,4977.0
2023-04-05 14:30:00,233.21,233.53,232.8,233.52,10169.0,233.21,233.53,232.8,233.52,10169.0
2023-04-05 14:35:00,233.55,233.57,233.11,233.21,3205.0,233.55,233.57,233.11,233.21,3205.0
2023-04-05 14:40:00,233.22,233.53,233.17,233.29,4182.0,233.22,233.53,233.17,233.29,4182.0
2023-04-05 14:45:00,233.24,233.51,233.18,233.2,3167.0,233.24,233.51,233.18,233.2,3167.0
2023-04-05 14:50:00,233.26,233.26,232.81,233.01,10657.0,233.26,233.26,232.81,233.01,10657.0
2023-04-05 14:55:00,232.89,233.37,232.85,233.1,7427.0,232.89,233.37,232.85,233.1,7427.0
2023-04-05 15:00:00,233.12,233.2,233.04,233.05,2478.0,233.12,233.2,233.04,233.05,2478.0
2023-04-05 15:05:00,233.06,233.1,232.68,232.79,13039.0,233.06,233.1,232.68,232.79,13039.0
2023-04-05 15:10:00,232.57,232.57,232.21,232.34,9295.0,232.57,232.57,232.21,232.34,9295.0
2023-04-05 15:15:00,232.25,233.0,232.07,232.99,24178.0,232.25,233.0,232.07,232.99,24178.0
2023-04-05 15:20:00,232.95,233.12,232.69,232.91,7253.0,232.95,233.12,232.69,232.91,7253.0
2023-04-05 15:25:00,232.92,233.32,232.83,232.84,12459.0,232.92,233.32,232.83,232.84,12459.0
2023-04-05 15:30:00,232.85,233.46,232.6,233.38,7604.0,232.85,233.46,232.6,233.38,7604.0
2023-04-05 15:35:00,233.61,234.16,233.58,233.91,10911.0,233.61,234.16,233.58,233.91,10911.0
2023-04-05 15:40:00,233.9,233.9,233.6,233.6,11998.0,233.9,233.9,233.6,233.6,11998.0
2023-04-05 15:45:00,233.63,233.71,233.0,233.38,18090.0,233.63,233.71,233.0,233.38,18090.0
2023-04-05 15:50:00,233.31,233.38,232.73,232.77,27666.0,233.31,233.38,232.73,232.77,27666.0
2023-04-05 15:55:00,232.76,232.9,232.14,232.17,85691.0,232.76,232.9,232.14,232.17,85691.0
2023-04-06 09:30:00,231.84,232.53,230.65,231.1,13844.0,231.84,232.53,230.65,231.1,13844.0
2023-04-06 09:35:00,231.07,231.65,230.9,231.04,2016.0,231.07,231.65,230.9,231.04,2016.0
2023-04-06 09:40:00,231.08,232.5,230.93,232.5,6624.0,231.08,232.5,230.93,232.5,6624.0
2023-04-06 09:45:00,232.79,233.32,232.48,232.63,6828.0,232.79,233.32,232.48,232.63,6828.0
2023-04-06 09:50:00,232.36,232.66,231.4,232.14,6527.0,232.36,232.66,231.4,232.14,6527.0
2023-04-06 09:55:00,232.3,233.26,232.0,232.76,4415.0,232.3,233.26,232.0,232.76,4415.0
2023-04-06 10:00:00,233.23,234.41,232.91,234.35,7975.0,233.23,234.41,232.91,234.35,7975.0
2023-04-06 10:05:00,234.41,235.87,234.4,235.77,21880.0,234.41,235.87,234.4,235.77,21880.0
2023-04-06 10:10:00,235.78,237.67,235.73,237.17,19611.0,235.78,237.67,235.73,237.17,19611.0
2023-04-06 10:15:00,237.28,237.28,236.16,236.39,5048.0,237.28,237.28,236.16,236.39,5048.0
2023-04-06 10:20:00,236.56,236.56,235.87,236.42,4658.0,236.56,236.56,235.87,236.42,4658.0
2023-04-06 10:25:00,236.35,237.0,236.05,236.68,6339.0,236.35,237.0,236.05,236.68,6339.0
2023-04-06 10:30:00,236.41,237.0,236.4,236.52,9346.0,236.41,237.0,236.4,236.52,9346.0
2023-04-06 10:35:00,236.46,236.61,235.55,235.88,6065.0,236.46,236.61,235.55,235.88,6065.0
2023-04-06 10:40:00,235.88,235.89,235.17,235.46,3382.0,235.88,235.89,235.17,235.46,3382.0
2023-04-06 10:45:00,235.73,236.29,235.73,235.86,2396.0,235.73,236.29,235.73,235.86,2396.0
2023-04-06 10:50:00,236.02,236.02,235.68,235.81,2608.0,236.02,236.02,235.68,235.81,2608.0
2023-04-06 10:55:00,235.77,235.77,235.26,235.76,2304.0,235.77,235.77,235.26,235.76,2304.0
2023-04-06 11:00:00,235.8,236.75,235.66,236.54,3550.0,235.8,236.75,235.66,236.54,3550.0
2023-04-06 11:05:00,236.68,237.0,236.64,236.79,9364.0,236.68,237.0,236.64,236.79,9364.0
2023-04-06 11:10:00,236.7,237.0,236.52,236.52,16831.0,236.7,237.0,236.52,236.52,16831.0
2023-04-06 11:15:00,236.53,236.57,236.15,236.33,1500.0,236.53,236.57,236.15,236.33,1500.0
2023-04-06 11:20:00,236.22,236.35,235.55,235.66,2100.0,236.22,236.35,235.55,235.66,2100.0
2023-04-06 11:25:00,235.62,236.01,235.27,235.27,1700.0,235.62,236.01,235.27,235.27,1700.0
2023-04-06 11:30:00,235.33,235.68,235.15,235.63,3340.0,235.33,235.68,235.15,235.63,3340.0
2023-04-06 11:35:00,235.63,235.65,235.37,235.65,2766.0,235.63,235.65,235.37,235.65,2766.0
2023-04-06 11:40:00,235.54,235.82,235.53,235.64,1281.0,235.54,235.82,235.53,235.64,1281.0
2023-04-06 11:45:00,235.53,235.82,235.33,235.41,3150.0,235.53,235.82,235.33,235.41,3150.0
2023-04-06 11:50:00,235.41,235.82,235.36,235.82,1700.0,235.41,235.82,235.36,235.82,1700.0
2023-04-06 11:55:00,235.72,236.33,235.59,236.33,4354.0,235.72,236.33,235.59,236.33,4354.0
2023-04-06 12:00:00,236.44,236.99,236.44,236.64,8016.0,236.44,236.99,236.44,236.64,8016.0
2023-04-06 12:05:00,236.63,237.22,236.63,237.06,4191.0,236.63,237.22,236.63,237.06,4191.0
2023-04-06 12:10:00,237.03,237.1,236.73,236.9,5949.0,237.03,237.1,236.73,236.9,5949.0
2023-04-06 12:15:00,237.06,237.19,236.9,237.11,4400.0,237.06,237.19,236.9,237.11,4400.0
2023-04-06 12:20:00,237.12,237.43,236.89,237.42,4450.0,237.12,237.43,236.89,237.42,4450.0
2023-04-06 12:25:00,237.41,237.72,237.24,237.24,3829.0,237.41,237.72,237.24,237.24,3829.0
2023-04-06 12:30:00,237.36,237.65,237.36,237.65,1649.0,237.36,237.65,237.36,237.65,1649.0
2023-04-06 12:35:00,237.52,237.52,237.32,237.32,1251.0,237.52,237.52,237.32,237.32,1251.0
2023-04-06 12:40:00,237.48,237.98,237.24,237.75,8210.0,237.48,237.98,237.24,237.75,8210.0
2023-04-06 12:45:00,237.88,238.0,237.49,237.68,8402.0,237.88,238.0,237.49,237.68,8402.0
2023-04-06 12:50:00,237.66,238.0,237.55,237.74,2760.0,237.66,238.0,237.55,237.74,2760.0
2023-04-06 12:55:00,237.56,237.95,237.02,237.42,9934.0,237.56,237.95,237.02,237.42,9934.0
2023-04-06 13:00:00,237.5,237.84,237.38,237.49,5093.0,237.5,237.84,237.38,237.49,5093.0
2023-04-06 13:05:00,237.5,237.67,237.49,237.67,1100.0,237.5,237.67,237.49,237.67,1100.0
2023-04-06 13:10:00,237.76,237.98,237.74,237.83,1875.0,237.76,237.98,237.74,237.83,1875.0
2023-04-06 13:15:00,237.84,238.46,237.83,238.32,2973.0,237.84,238.46,237.83,238.32,2973.0
2023-04-06 13:20:00,238.42,238.93,238.21,238.93,3604.0,238.42,238.93,238.21,238.93,3604.0
2023-04-06 13:25:00,238.95,239.15,238.46,238.64,4883.0,238.95,239.15,238.46,238.64,4883.0
2023-04-06 13:30:00,238.75,238.92,238.23,238.23,1515.0,238.75,238.92,238.23,238.23,1515.0
2023-04-06 13:35:00,238.23,238.24,237.66,238.09,1522.0,238.23,238.24,237.66,238.09,1522.0
2023-04-06 13:40:00,237.8,237.89,237.56,237.71,1609.0,237.8,237.89,237.56,237.71,1609.0
2023-04-06 13:45:00,237.75,237.75,237.44,237.46,2696.0,237.75,237.75,237.44,237.46,2696.0
2023-04-06 13:50:00,237.7,237.9,237.63,237.9,2052.0,237.7,237.9,237.63,237.9,2052.0
2023-04-06 13:55:00,237.72,237.78,237.41,237.42,3919.0,237.72,237.78,237.41,237.42,3919.0
2023-04-06 14:00:00,237.5,237.98,237.49,237.63,2115.0,237.5,237.98,237.49,237.63,2115.0
2023-04-06 14:05:00,237.94,238.34,237.7,238.29,3648.0,237.94,238.34,237.7,238.29,3648.0
2023-04-06 14:10:00,238.27,238.27,237.85,238.04,2938.0,238.27,238.27,237.85,238.04,2938.0
2023-04-06 14:15:00,238.07,238.08,237.9,238.07,1673.0,238.07,238.08,237.9,238.07,1673.0
2023-04-06 14:20:00,238.23,238.46,238.15,238.2,4250.0,238.23,238.46,238.15,238.2,4250.0
2023-04-06 14:25:00,238.33,238.55,238.21,238.49,2275.0,238.33,238.55,238.21,238.49,2275.0
2023-04-06 14:30:00,238.54,238.57,238.2,238.36,5042.0,238.54,238.57,238.2,238.36,5042.0
2023-04-06 14:35:00,238.36,238.47,237.66,237.66,8155.0,238.36,238.47,237.66,237.66,8155.0
2023-04-06 14:40:00,237.84,238.04,237.84,237.95,3272.0,237.84,238.04,237.84,237.95,3272.0
2023-04-06 14:45:00,237.95,238.03,237.41,237.41,6557.0,237.95,238.03,237.41,237.41,6557.0
2023-04-06 14:50:00,237.3,237.77,237.3,237.56,1949.0,237.3,237.77,237.3,237.56,1949.0
2023-04-06 14:55:00,237.62,237.62,237.33,237.33,1600.0,237.62,237.62,237.33,237.33,1600.0
2023-04-06 15:00:00,237.34,237.57,237.27,237.52,3834.0,237.34,237.57,237.27,237.52,3834.0
2023-04-06 15:05:00,237.53,238.06,237.52,237.68,9204.0,237.53,238.06,237.52,237.68,9204.0
2023-04-06 15:10:00,237.68,238.07,237.48,238.07,6206.0,237.68,238.07,237.48,238.07,6206.0
2023-04-06 15:15:00,237.94,238.05,237.34,237.35,4181.0,237.94,238.05,237.34,237.35,4181.0
2023-04-06 15:20:00,237.41,237.6,237.22,237.52,7257.0,237.41,237.6,237.22,237.52,7257.0
2023-04-06 15:25:00,237.5,237.71,237.48,237.5,3045.0,237.5,237.71,237.48,237.5,3045.0
2023-04-06 15:30:00,237.62,237.62,237.38,237.41,7731.0,237.62,237.62,237.38,237.41,7731.0
2023-04-06 15:35:00,237.46,237.76,237.37,237.46,12256.0,237.46,237.76,237.37,237.46,12256.0
2023-04-06 15:40:00,237.5,237.55,237.12,237.47,9709.0,237.5,237.55,237.12,237.47,9709.0
2023-04-06 15:45:00,237.52,237.56,237.13,237.17,12635.0,237.52,237.56,237.13,237.17,12635.0
2023-04-06 15:50:00,237.19,237.29,236.16,236.29,26340.0,237.19,237.29,236.16,236.29,26340.0
2023-04-06 15:55:00,236.28,237.19,236.26,237.01,54826.0,236.28,237.19,236.26,237.01,54826.0
2023-04-10 09:30:00,235.29,236.41,234.64,236.41,11236.0,235.29,236.41,234.64,236.41,11236.0
2023-04-10 09:35:00,236.78,238.57,235.44,238.57,4840.0,236.78,238.57,235.44,238.57,4840.0
2023-04-10 09:40:00,238.87,239.51,238.0,238.37,5010.0,238.87,239.51,238.0,238.37,5010.0
2023-04-10 09:45:00,238.37,239.26,237.83,239.26,2400.0,238.37,239.26,237.83,239.26,2400.0
2023-04-10 09:50:00,239.3,239.58,237.84,238.72,2050.0,239.3,239.58,237.84,238.72,2050.0
2023-04-10 09:55:00,239.12,239.68,238.45,238.67,2756.0,239.12,239.68,238.45,238.67,2756.0
2023-04-10 10:00:00,238.83,239.2,238.41,238.88,1646.0,238.83,239.2,238.41,238.88,1646.0
2023-04-10 10:05:00,238.71,239.88,238.57,239.88,2882.0,238.71,239.88,238.57,239.88,2882.0
2023-04-10 10:10:00,239.67,239.67,239.02,239.22,1400.0,239.67,239.67,239.02,239.22,1400.0
2023-04-10 10:15:00,239.4,239.62,239.15,239.18,2267.0,239.4,239.62,239.15,239.18,2267.0
2023-04-10 10:20:00,239.1,239.83,239.1,239.18,1336.0,239.1,239.83,239.1,239.18,1336.0
2023-04-10 10:25:00,239.45,239.5,238.74,238.94,2210.0,239.45,239.5,238.74,238.94,2210.0
2023-04-10 10:30:00,239.32,239.72,239.13,239.62,1150.0,239.32,239.72,239.13,239.62,1150.0
2023-04-10 10:35:00,239.33,240.21,239.33,239.82,2598.0,239.33,240.21,239.33,239.82,2598.0
2023-04-10 10:40:00,239.6,239.6,239.05,239.32,804.0,239.6,239.6,239.05,239.32,804.0
2023-04-10 10:45:00,239.72,239.72,239.28,239.67,1600.0,239.72,239.72,239.28,239.67,1600.0
2023-04-10 10:50:00,239.81,239.9,239.6,239.7,1400.0,239.81,239.9,239.6,239.7,1400.0
2023-04-10 10:55:00,239.57,239.86,238.86,238.86,1771.0,239.57,239.86,238.86,238.86,1771.0
2023-04-10 11:00:00,239.07,239.75,239.01,239.42,3370.0,239.07,239.75,239.01,239.42,3370.0
2023-04-10 11:05:00,239.76,239.76,239.19,239.2,1080.0,239.76,239.76,239.19,239.2,1080.0
2023-04-10 11:10:00,239.06,239.43,239.02,239.02,1100.0,239.06,239.43,239.02,239.02,1100.0
2023-04-10 11:15:00,239.26,239.32,239.25,239.32,596.0,239.26,239.32,239.25,239.32,596.0
2023-04-10 11:20:00,239.13,239.27,239.1,239.27,400.0,239.13,239.27,239.1,239.27,400.0
2023-04-10 11:25:00,238.65,239.2,238.51,239.2,4162.0,238.65,239.2,238.51,239.2,4162.0
2023-04-10 11:30:00,239.21,239.21,238.05,238.08,2010.0,239.21,239.21,238.05,238.08,2010.0
2023-04-10 11:35:00,238.1,238.1,237.66,238.07,2546.0,238.1,238.1,237.66,238.07,2546.0
2023-04-10 11:40:00,237.77,237.8,237.49,237.49,1995.0,237.77,237.8,237.49,237.49,1995.0
2023-04-10 11:45:00,237.52,238.02,237.44,238.02,2150.0,237.52,238.02,237.44,238.02,2150.0
2023-04-10 11:50:00,237.97,238.02,237.66,237.68,2185.0,237.97,238.02,237.66,237.68,2185.0
2023-04-10 11:55:00,237.8,237.89,237.4,237.45,4532.0,237.8,237.89,237.4,237.45,4532.0
2023-04-10 12:00:00,237.36,237.72,237.22,237.48,3406.0,237.36,237.72,237.22,237.48,3406.0
2023-04-10 12:05:00,237.32,237.8,237.18,237.59,1550.0,237.32,237.8,237.18,237.59,1550.0
2023-04-10 12:10:00,237.36,237.36,237.18,237.3,1169.0,237.36,237.36,237.18,237.3,1169.0
2023-04-10 12:15:00,237.34,237.55,237.34,237.47,743.0,237.34,237.55,237.34,237.47,743.0
2023-04-10 12:20:00,237.44,237.76,236.95,236.95,3612.0,237.44,237.76,236.95,236.95,3612.0
2023-04-10 12:25:00,237.15,237.43,237.11,237.11,1345.0,237.15,237.43,237.11,237.11,1345.0
2023-04-10 12:30:00,237.11,237.63,237.1,237.63,1408.0,237.11,237.63,237.1,237.63,1408.0
2023-04-10 12:35:00,237.68,238.24,237.68,237.97,2117.0,237.68,238.24,237.68,237.97,2117.0
2023-04-10 12:40:00,238.16,238.16,237.89,238.09,1792.0,238.16,238.16,237.89,238.09,1792.0
2023-04-10 12:45:00,237.89,238.14,237.78,237.97,2097.0,237.89,238.14,237.78,237.97,2097.0
2023-04-10 12:50:00,238.23,238.61,238.12,238.31,1249.0,238.23,238.61,238.12,238.31,1249.0
2023-04-10 12:55:00,238.37,238.61,238.37,238.61,513.0,238.37,238.61,238.37,238.61,513.0
2023-04-10 13:00:00,238.75,239.29,238.65,238.97,3742.0,238.75,239.29,238.65,238.97,3742.0
2023-04-10 13:05:00,239.1,239.39,239.05,239.09,3034.0,239.1,239.39,239.05,239.09,3034.0
2023-04-10 13:10:00,239.22,239.46,238.74,238.74,2905.0,239.22,239.46,238.74,238.74,2905.0
2023-04-10 13:15:00,238.97,239.23,238.9,238.94,2157.0,238.97,239.23,238.9,238.94,2157.0
2023-04-10 13:20:00,238.85,239.12,238.7,238.73,1448.0,238.85,239.12,238.7,238.73,1448.0
2023-04-10 13:25:00,238.8,239.01,238.71,239.01,1683.0,238.8,239.01,238.71,239.01,1683.0
2023-04-10 13:30:00,239.01,239.07,238.86,238.86,1136.0,239.01,239.07,238.86,238.86,1136.0
2023-04-10 13:35:00,238.97,238.97,238.69,238.69,300.0,238.97,238.97,238.69,238.69,300.0
2023-04-10 13:40:00,238.46,238.73,238.45,238.72,1010.0,238.46,238.73,238.45,238.72,1010.0
2023-04-10 13:45:00,238.96,239.44,238.84,239.44,2549.0,238.96,239.44,238.84,239.44,2549.0
2023-04-10 13:50:00,239.44,239.69,238.95,238.95,5128.0,239.44,239.69,238.95,238.95,5128.0
2023-04-10 13:55:00,238.96,239.41,238.96,239.41,1900.0,238.96,239.41,238.96,239.41,1900.0
2023-04-10 14:00:00,239.22,239.63,239.21,239.63,741.0,239.22,239.63,239.21,239.63,741.0
2023-04-10 14:05:00,239.78,239.78,239.23,239.38,1446.0,239.78,239.78,239.23,239.38,1446.0
2023-04-10 14:10:00,239.64,239.75,239.53,239.66,650.0,239.64,239.75,239.53,239.66,650.0
2023-04-10 14:15:00,239.67,239.88,239.47,239.62,1600.0,239.67,239.88,239.47,239.62,1600.0
2023-04-10 14:20:00,239.59,239.87,239.59,239.8,7502.0,239.59,239.87,239.59,239.8,7502.0
2023-04-10 14:25:00,239.75,239.88,239.54,239.58,3551.0,239.75,239.88,239.54,239.58,3551.0
2023-04-10 14:30:00,239.58,239.67,239.3,239.34,1944.0,239.58,239.67,239.3,239.34,1944.0
2023-04-10 14:35:00,239.23,239.3,239.2,239.23,700.0,239.23,239.3,239.2,239.23,700.0
2023-04-10 14:40:00,239.2,239.5,238.94,239.46,3127.0,239.2,239.5,238.94,239.46,3127.0
2023-04-10 14:45:00,239.46,239.55,239.2,239.55,2693.0,239.46,239.55,239.2,239.55,2693.0
2023-04-10 14:50:00,239.57,239.63,239.46,239.56,2201.0,239.57,239.63,239.46,239.56,2201.0
2023-04-10 14:55:00,239.56,240.16,239.56,239.76,3965.0,239.56,240.16,239.56,239.76,3965.0
2023-04-10 15:00:00,239.95,240.24,239.94,240.24,1550.0,239.95,240.24,239.94,240.24,1550.0
2023-04-10 15:05:00,240.32,240.6,240.0,240.05,5254.0,240.32,240.6,240.0,240.05,5254.0
2023-04-10 15:10:00,240.06,240.26,239.72,240.22,4644.0,240.06,240.26,239.72,240.22,4644.0
2023-04-10 15:15:00,240.21,240.47,240.2,240.3,1400.0,240.21,240.47,240.2,240.3,1400.0
2023-04-10 15:20:00,240.3,240.31,240.09,240.13,2335.0,240.3,240.31,240.09,240.13,2335.0
2023-04-10 15:25:00,240.13,240.13,239.89,239.89,2100.0,240.13,240.13,239.89,239.89,2100.0
2023-04-10 15:30:00,239.92,240.3,239.77,240.23,3476.0,239.92,240.3,239.77,240.23,3476.0
2023-04-10 15:35:00,240.11,240.59,240.07,240.16,5011.0,240.11,240.59,240.07,240.16,5011.0
2023-04-10 15:40:00,240.16,240.46,240.16,240.38,3620.0,240.16,240.46,240.16,240.38,3620.0
2023-04-10 15:45:00,240.38,240.77,240.25,240.7,6502.0,240.38,240.77,240.25,240.7,6502.0
2023-04-10 15:50:00,240.65,240.77,240.28,240.42,9854.0,240.65,240.77,240.28,240.42,9854.0
2023-04-10 15:55:00,240.53,240.88,240.49,240.53,18617.0,240.53,240.88,240.49,240.53,18617.0
2023-04-11 09:30:00,242.05,242.39,241.04,241.58,7230.0,242.05,242.39,241.04,241.58,7230.0
2023-04-11 09:35:00,241.52,241.6,240.76,241.59,5712.0,241.52,241.6,240.76,241.59,5712.0
2023-04-11 09:40:00,241.3,241.46,240.33,241.33,1125.0,241.3,241.46,240.33,241.33,1125.0
2023-04-11 09:45:00,241.67,242.09,241.34,241.64,2704.0,241.67,242.09,241.34,241.64,2704.0
2023-04-11 09:50:00,241.45,241.5,240.61,240.62,500.0,241.45,241.5,240.61,240.62,500.0
2023-04-11 09:55:00,240.81,241.0,240.11,240.13,3066.0,240.81,241.0,240.11,240.13,3066.0
2023-04-11 10:00:00,239.81,240.11,239.41,240.08,3093.0,239.81,240.11,239.41,240.08,3093.0
2023-04-11 10:05:00,240.75,241.32,240.73,241.14,1727.0,240.75,241.32,240.73,241.14,1727.0
2023-04-11 10:10:00,241.31,241.31,240.82,240.88,1432.0,241.31,241.31,240.82,240.88,1432.0
2023-04-11 10:15:00,240.85,240.85,240.4,240.44,2007.0,240.85,240.85,240.4,240.44,2007.0
2023-04-11 10:20:00,240.67,241.01,240.64,240.9,1996.0,240.67,241.01,240.64,240.9,1996.0
2023-04-11 10:25:00,240.92,240.92,240.43,240.59,1250.0,240.92,240.92,240.43,240.59,1250.0
2023-04-11 10:30:00,240.59,240.59,239.1,239.14,3900.0,240.59,240.59,239.1,239.14,3900.0
2023-04-11 10:35:00,238.98,239.22,238.08,239.02,4916.0,238.98,239.22,238.08,239.02,4916.0
2023-04-11 10:40:00,239.2,239.2,238.68,238.8,3117.0,239.2,239.2,238.68,238.8,3117.0
2023-04-11 10:45:00,238.72,238.76,238.04,238.67,2403.0,238.72,238.76,238.04,238.67,2403.0
2023-04-11 10:50:00,238.63,238.86,238.32,238.32,1559.0,238.63,238.86,238.32,238.32,1559.0
2023-04-11 10:55:00,238.49,238.81,238.21,238.21,2538.0,238.49,238.81,238.21,238.21,2538.0
2023-04-11 11:00:00,238.23,238.71,238.22,238.7,2628.0,238.23,238.71,238.22,238.7,2628.0
2023-04-11 11:05:00,238.75,238.98,238.05,238.05,3164.0,238.75,238.98,238.05,238.05,3164.0
2023-04-11 11:10:00,238.0,238.15,237.4,237.95,5596.0,238.0,238.15,237.4,237.95,5596.0
2023-04-11 11:15:00,238.05,238.61,237.82,238.35,1835.0,238.05,238.61,237.82,238.35,1835.0
2023-04-11 11:20:00,238.69,238.69,237.86,237.97,1699.0,238.69,238.69,237.86,237.97,1699.0
2023-04-11 11:25:00,237.87,237.88,237.5,237.63,3020.0,237.87,237.88,237.5,237.63,3020.0
2023-04-11 11:30:00,237.45,237.77,237.01,237.15,6302.0,237.45,237.77,237.01,237.15,6302.0
2023-04-11 11:35:00,237.19,237.19,236.65,236.65,2260.0,237.19,237.19,236.65,236.65,2260.0
2023-04-11 11:40:00,236.71,237.18,236.6,236.71,2680.0,236.71,237.18,236.6,236.71,2680.0
2023-04-11 11:45:00,236.81,237.72,236.8,237.72,1391.0,236.81,237.72,236.8,237.72,1391.0
2023-04-11 11:50:00,237.8,238.0,237.23,237.37,3184.0,237.8,238.0,237.23,237.37,3184.0
2023-04-11 11:55:00,237.19,237.62,237.1,237.26,4246.0,237.19,237.62,237.1,237.26,4246.0
2023-04-11 12:00:00,237.25,237.76,237.25,237.47,2500.0,237.25,237.76,237.25,237.47,2500.0
2023-04-11 12:05:00,237.63,238.35,237.63,238.05,4559.0,237.63,238.35,237.63,238.05,4559.0
2023-04-11 12:10:00,237.88,238.5,237.88,238.16,2007.0,237.88,238.5,237.88,238.16,2007.0
2023-04-11 12:15:00,238.25,238.26,237.89,237.9,1720.0,238.25,238.26,237.89,237.9,1720.0
2023-04-11 12:20:00,238.05,238.7,238.05,238.21,8727.0,238.05,238.7,238.05,238.21,8727.0
2023-04-11 12:25:00,238.28,238.75,238.04,238.63,2903.0,238.28,238.75,238.04,238.63,2903.0
2023-04-11 12:30:00,238.56,238.56,238.47,238.52,700.0,238.56,238.56,238.47,238.52,700.0
2023-04-11 12:35:00,238.35,238.82,238.21,238.79,1400.0,238.35,238.82,238.21,238.79,1400.0
2023-04-11 12:40:00,238.79,238.79,238.79,238.79,0.0,238.79,238.79,238.79,238.79,0.0
2023-04-11 12:45:00,238.69,238.7,238.28,238.29,3971.0,238.69,238.7,238.28,238.29,3971.0
2023-04-11 12:50:00,238.3,238.62,238.29,238.47,3005.0,238.3,238.62,238.29,238.47,3005.0
2023-04-11 12:55:00,238.33,238.55,238.09,238.15,5062.0,238.33,238.55,238.09,238.15,5062.0
2023-04-11 13:00:00,238.22,238.37,237.86,237.95,1400.0,238.22,238.37,237.86,237.95,1400.0
2023-04-11 13:05:00,237.91,238.14,237.91,238.02,1735.0,237.91,238.14,237.91,238.02,1735.0
2023-04-11 13:10:00,238.02,238.02,237.67,237.67,840.0,238.02,238.02,237.67,237.67,840.0
2023-04-11 13:15:00,237.51,237.61,237.13,237.13,2830.0,237.51,237.61,237.13,237.13,2830.0
2023-04-11 13:20:00,237.19,237.3,237.02,237.23,1910.0,237.19,237.3,237.02,237.23,1910.0
2023-04-11 13:25:00,237.23,237.58,237.09,237.47,2955.0,237.23,237.58,237.09,237.47,2955.0
2023-04-11 13:30:00,237.42,237.67,237.31,237.46,3457.0,237.42,237.67,237.31,237.46,3457.0
2023-04-11 13:35:00,237.23,237.37,236.9,237.08,4645.0,237.23,237.37,236.9,237.08,4645.0
2023-04-11 13:40:00,237.08,237.15,236.83,237.02,2035.0,237.08,237.15,236.83,237.02,2035.0
2023-04-11 13:45:00,237.16,237.27,237.08,237.12,2116.0,237.16,237.27,237.08,237.12,2116.0
2023-04-11 13:50:00,237.03,237.69,236.93,237.69,1734.0,237.03,237.69,236.93,237.69,1734.0
2023-04-11 13:55:00,237.33,238.17,237.33,237.91,4486.0,237.33,238.17,237.33,237.91,4486.0
2023-04-11 14:00:00,238.07,238.68,237.97,237.97,5700.0,238.07,238.68,237.97,237.97,5700.0
2023-04-11 14:05:00,238.11,238.11,237.68,237.89,2508.0,238.11,238.11,237.68,237.89,2508.0
2023-04-11 14:10:00,237.89,238.5,237.89,238.04,2764.0,237.89,238.5,237.89,238.04,2764.0
2023-04-11 14:15:00,238.06,238.33,237.99,237.99,1900.0,238.06,238.33,237.99,237.99,1900.0
2023-04-11 14:20:00,237.97,238.5,237.89,238.5,2056.0,237.97,238.5,237.89,238.5,2056.0
2023-04-11 14:25:00,238.43,238.86,238.36,238.79,1300.0,238.43,238.86,238.36,238.79,1300.0
2023-04-11 14:30:00,239.26,239.26,238.8,238.98,3275.0,239.26,239.26,238.8,238.98,3275.0
2023-04-11 14:35:00,239.08,239.48,239.03,239.36,4011.0,239.08,239.48,239.03,239.36,4011.0
2023-04-11 14:40:00,239.37,239.61,239.36,239.61,4408.0,239.37,239.61,239.36,239.61,4408.0
2023-04-11 14:45:00,239.61,240.2,239.49,240.19,8696.0,239.61,240.2,239.49,240.19,8696.0
2023-04-11 14:50:00,240.14,240.87,240.14,240.58,4534.0,240.14,240.87,240.14,240.58,4534.0
2023-04-11 14:55:00,240.44,240.87,240.43,240.78,2035.0,240.44,240.87,240.43,240.78,2035.0
2023-04-11 15:00:00,240.63,240.72,240.02,240.08,3275.0,240.63,240.72,240.02,240.08,3275.0
2023-04-11 15:05:00,240.07,240.12,239.95,239.99,800.0,240.07,240.12,239.95,239.99,800.0
2023-04-11 15:10:00,239.89,240.37,239.61,240.37,4938.0,239.89,240.37,239.61,240.37,4938.0
2023-04-11 15:15:00,240.37,240.44,240.31,240.39,2666.0,240.37,240.44,240.31,240.39,2666.0
2023-04-11 15:20:00,240.39,241.12,240.38,241.02,4980.0,240.39,241.12,240.38,241.02,4980.0
2023-04-11 15:25:00,240.99,241.27,240.81,241.09,8806.0,240.99,241.27,240.81,241.09,8806.0
2023-04-11 15:30:00,241.16,241.43,240.93,241.43,6066.0,241.16,241.43,240.93,241.43,6066.0
2023-04-11 15:35:00,241.38,241.6,240.87,240.87,7648.0,241.38,241.6,240.87,240.87,7648.0
2023-04-11 15:40:00,240.98,241.45,240.71,240.84,15178.0,240.98,241.45,240.71,240.84,15178.0
2023-04-11 15:45:00,240.7,240.7,240.1,240.39,8690.0,240.7,240.7,240.1,240.39,8690.0
2023-04-11 15:50:00,240.48,240.48,239.31,239.52,17049.0,240.48,240.48,239.31,239.52,17049.0
2023-04-11 15:55:00,239.46,239.46,238.29,239.14,89852.0,239.46,239.46,238.29,239.14,89852.0
2023-04-12 09:30:00,244.43,245.45,242.38,244.2,15991.0,244.43,245.45,242.38,244.2,15991.0
2023-04-12 09:35:00,244.18,246.32,243.9,244.53,27100.0,244.18,246.32,243.9,244.53,27100.0
2023-04-12 09:40:00,244.72,244.72,242.47,243.09,37569.0,244.72,244.72,242.47,243.09,37569.0
2023-04-12 09:45:00,243.14,243.37,241.39,242.12,9259.0,243.14,243.37,241.39,242.12,9259.0
2023-04-12 09:50:00,241.95,242.38,241.49,242.16,3443.0,241.95,242.38,241.49,242.16,3443.0
2023-04-12 09:55:00,242.66,242.84,242.06,242.48,2600.0,242.66,242.84,242.06,242.48,2600.0
2023-04-12 10:00:00,242.53,242.79,241.66,242.72,4905.0,242.53,242.79,241.66,242.72,4905.0
2023-04-12 10:05:00,242.51,242.53,241.1,241.1,1701.0,242.51,242.53,241.1,241.1,1701.0
2023-04-12 10:10:00,241.11,242.31,240.72,241.22,13777.0,241.11,242.31,240.72,241.22,13777.0
2023-04-12 10:15:00,241.27,241.44,240.55,240.99,5498.0,241.27,241.44,240.55,240.99,5498.0
2023-04-12 10:20:00,241.29,241.75,241.1,241.75,4968.0,241.29,241.75,241.1,241.75,4968.0
2023-04-12 10:25:00,241.51,241.76,240.99,241.76,2632.0,241.51,241.76,240.99,241.76,2632.0
2023-04-12 10:30:00,241.71,241.73,240.59,240.6,3980.0,241.71,241.73,240.59,240.6,3980.0
2023-04-12 10:35:00,240.59,240.64,239.7,240.28,5121.0,240.59,240.64,239.7,240.28,5121.0
2023-04-12 10:40:00,240.17,240.29,239.59,239.61,1200.0,240.17,240.29,239.59,239.61,1200.0
2023-04-12 10:45:00,239.39,240.16,239.33,240.16,1976.0,239.39,240.16,239.33,240.16,1976.0
2023-04-12 10:50:00,239.95,240.18,239.56,239.6,2004.0,239.95,240.18,239.56,239.6,2004.0
2023-04-12 10:55:00,239.54,239.67,238.93,239.02,1556.0,239.54,239.67,238.93,239.02,1556.0
2023-04-12 11:00:00,239.33,239.72,238.9,239.03,2139.0,239.33,239.72,238.9,239.03,2139.0
2023-04-12 11:05:00,238.78,238.8,238.17,238.55,2437.0,238.78,238.8,238.17,238.55,2437.0
2023-04-12 11:10:00,238.76,238.77,237.67,238.53,2187.0,238.76,238.77,237.67,238.53,2187.0
2023-04-12 11:15:00,238.67,238.7,238.52,238.64,840.0,238.67,238.7,238.52,238.64,840.0
2023-04-12 11:20:00,238.94,238.94,238.23,238.23,2300.0,238.94,238.94,238.23,238.23,2300.0
2023-04-12 11:25:00,238.42,238.57,237.81,238.03,2201.0,238.42,238.57,237.81,238.03,2201.0
2023-04-12 11:30:00,238.21,238.21,237.68,237.86,4035.0,238.21,238.21,237.68,237.86,4035.0
2023-04-12 11:35:00,237.85,239.0,237.85,238.7,3548.0,237.85,239.0,237.85,238.7,3548.0
2023-04-12 11:40:00,238.67,239.47,238.67,239.47,1697.0,238.67,239.47,238.67,239.47,1697.0
2023-04-12 11:45:00,239.82,240.06,239.67,239.68,4210.0,239.82,240.06,239.67,239.68,4210.0
2023-04-12 11:50:00,239.91,239.92,239.51,239.55,5876.0,239.91,239.92,239.51,239.55,5876.0
2023-04-12 11:55:00,239.67,239.94,239.35,239.87,6777.0,239.67,239.94,239.35,239.87,6777.0
2023-04-12 12:00:00,240.0,240.42,239.84,239.84,4005.0,240.0,240.42,239.84,239.84,4005.0
2023-04-12 12:05:00,239.8,239.99,239.56,239.76,700.0,239.8,239.99,239.56,239.76,700.0
2023-04-12 12:10:00,239.76,240.03,239.76,239.82,1500.0,239.76,240.03,239.76,239.82,1500.0
2023-04-12 12:15:00,239.82,239.84,239.65,239.75,1011.0,239.82,239.84,239.65,239.75,1011.0
2023-04-12 12:20:00,239.58,239.95,239.46,239.69,2800.0,239.58,239.95,239.46,239.69,2800.0
2023-04-12 12:25:00,239.7,239.7,239.08,239.37,8224.0,239.7,239.7,239.08,239.37,8224.0
2023-04-12 12:30:00,239.64,239.96,239.47,239.62,3405.0,239.64,239.96,239.47,239.62,3405.0
2023-04-12 12:35:00,239.64,239.8,239.52,239.53,691.0,239.64,239.8,239.52,239.53,691.0
2023-04-12 12:40:00,239.51,239.52,238.45,238.45,5542.0,239.51,239.52,238.45,238.45,5542.0
2023-04-12 12:45:00,238.33,238.63,237.92,238.05,5115.0,238.33,238.63,237.92,238.05,5115.0
2023-04-12 12:50:00,237.7,238.74,237.7,238.48,3259.0,237.7,238.74,237.7,238.48,3259.0
2023-04-12 12:55:00,238.48,238.48,238.13,238.13,2254.0,238.48,238.48,238.13,238.13,2254.0
2023-04-12 13:00:00,238.28,238.45,237.93,238.1,2349.0,238.28,238.45,237.93,238.1,2349.0
2023-04-12 13:05:00,238.33,239.0,238.22,238.95,5067.0,238.33,239.0,238.22,238.95,5067.0
2023-04-12 13:10:00,238.84,239.64,238.84,239.37,1706.0,238.84,239.64,238.84,239.37,1706.0
2023-04-12 13:15:00,239.52,239.58,238.77,238.95,3990.0,239.52,239.58,238.77,238.95,3990.0
2023-04-12 13:20:00,238.71,239.03,238.57,239.01,1339.0,238.71,239.03,238.57,239.01,1339.0
2023-04-12 13:25:00,238.91,239.2,238.79,238.94,1919.0,238.91,239.2,238.79,238.94,1919.0
2023-04-12 13:30:00,238.93,239.0,238.75,238.75,1000.0,238.93,239.0,238.75,238.75,1000.0
2023-04-12 13:35:00,238.75,238.75,237.74,237.74,6465.0,238.75,238.75,237.74,237.74,6465.0
2023-04-12 13:40:00,237.71,238.43,237.71,238.37,6246.0,237.71,238.43,237.71,238.37,6246.0
2023-04-12 13:45:00,238.11,238.14,237.63,237.87,3018.0,238.11,238.14,237.63,237.87,3018.0
2023-04-12 13:50:00,237.87,238.32,237.87,238.22,900.0,237.87,238.32,237.87,238.22,900.0
2023-04-12 13:55:00,238.44,238.84,238.06,238.67,1400.0,238.44,238.84,238.06,238.67,1400.0
2023-04-12 14:00:00,238.55,238.71,238.25,238.61,2605.0,238.55,238.71,238.25,238.61,2605.0
2023-04-12 14:05:00,238.48,238.78,237.94,237.94,1762.0,238.48,238.78,237.94,237.94,1762.0
2023-04-12 14:10:00,238.09,238.5,237.84,238.49,5054.0,238.09,238.5,237.84,238.49,5054.0
2023-04-12 14:15:00,238.45,238.54,238.2,238.33,1000.0,238.45,238.54,238.2,238.33,1000.0
2023-04-12 14:20:00,238.54,238.68,238.28,238.68,2950.0,238.54,238.68,238.28,238.68,2950.0
2023-04-12 14:25:00,238.36,238.36,237.21,237.21,3482.0,238.36,238.36,237.21,237.21,3482.0
2023-04-12 14:30:00,237.39,237.39,237.19,237.31,1303.0,237.39,237.39,237.19,237.31,1303.0
2023-04-12 14:35:00,237.49,237.68,237.35,237.54,3670.0,237.49,237.68,237.35,237.54,3670.0
2023-04-12 14:40:00,237.5,238.18,237.29,238.18,3657.0,237.5,238.18,237.29,238.18,3657.0
2023-04-12 14:45:00,238.17,238.17,237.29,237.29,2195.0,238.17,238.17,237.29,237.29,2195.0
2023-04-12 14:50:00,237.22,237.65,237.22,237.65,606.0,237.22,237.65,237.22,237.65,606.0
2023-04-12 14:55:00,237.75,238.01,237.61,237.76,2121.0,237.75,238.01,237.61,237.76,2121.0
2023-04-12 15:00:00,237.95,238.02,237.32,237.65,900.0,237.95,238.02,237.32,237.65,900.0
2023-04-12 15:05:00,237.6,237.81,237.35,237.77,798.0,237.6,237.81,237.35,237.77,798.0
2023-04-12 15:10:00,237.5,237.5,236.93,237.21,2557.0,237.5,237.5,236.93,237.21,2557.0
2023-04-12 15:15:00,236.85,236.93,236.12,236.64,7599.0,236.85,236.93,236.12,236.64,7599.0
2023-04-12 15:20:00,236.45,236.81,236.33,236.49,2051.0,236.45,236.81,236.33,236.49,2051.0
2023-04-12 15:25:00,236.65,236.65,236.24,236.5,3460.0,236.65,236.65,236.24,236.5,3460.0
2023-04-12 15:30:00,236.35,236.84,236.12,236.64,5090.0,236.35,236.84,236.12,236.64,5090.0
2023-04-12 15:35:00,236.44,237.08,236.37,236.89,4688.0,236.44,237.08,236.37,236.89,4688.0
2023-04-12 15:40:00,236.75,236.88,236.55,236.76,5002.0,236.75,236.88,236.55,236.76,5002.0
2023-04-12 15:45:00,236.85,237.33,236.35,236.35,5168.0,236.85,237.33,236.35,236.35,5168.0
2023-04-12 15:50:00,236.34,236.75,236.11,236.11,7996.0,236.34,236.75,236.11,236.11,7996.0
2023-04-12 15:55:00,236.06,236.11,235.24,235.43,55319.0,236.06,236.11,235.24,235.43,55319.0
2023-04-13 09:30:00,236.69,237.02,235.47,235.48,8108.0,236.69,237.02,235.47,235.48,8108.0
2023-04-13 09:35:00,236.03,236.39,234.54,235.31,15672.0,236.03,236.39,234.54,235.31,15672.0
2023-04-13 09:40:00,235.3,235.83,234.65,235.49,4407.0,235.3,235.83,234.65,235.49,4407.0
2023-04-13 09:45:00,235.55,235.55,234.77,235.0,3915.0,235.55,235.55,234.77,235.0,3915.0
2023-04-13 09:50:00,235.37,235.37,234.82,234.82,400.0,235.37,235.37,234.82,234.82,400.0
2023-04-13 09:55:00,235.49,235.62,234.3,235.0,1984.0,235.49,235.62,234.3,235.0,1984.0
2023-04-13 10:00:00,235.05,235.52,234.73,235.38,10152.0,235.05,235.52,234.73,235.38,10152.0
2023-04-13 10:05:00,235.57,235.78,235.24,235.67,1005.0,235.57,235.78,235.24,235.67,1005.0
2023-04-13 10:10:00,235.83,236.6,235.74,236.6,4758.0,235.83,236.6,235.74,236.6,4758.0
2023-04-13 10:15:00,236.6,237.09,236.6,236.94,3375.0,236.6,237.09,236.6,236.94,3375.0
2023-04-13 10:20:00,237.04,237.22,237.03,237.15,1624.0,237.04,237.22,237.03,237.15,1624.0
2023-04-13 10:25:00,237.26,237.32,236.67,236.73,3920.0,237.26,237.32,236.67,236.73,3920.0
2023-04-13 10:30:00,237.02,237.02,236.33,236.61,2192.0,237.02,237.02,236.33,236.61,2192.0
2023-04-13 10:35:00,236.94,237.42,236.94,237.17,1567.0,236.94,237.42,236.94,237.17,1567.0
2023-04-13 10:40:00,237.0,237.02,235.92,236.6,11569.0,237.0,237.02,235.92,236.6,11569.0
2023-04-13 10:45:00,236.7,236.76,236.07,236.34,5736.0,236.7,236.76,236.07,236.34,5736.0
2023-04-13 10:50:00,236.43,236.58,236.39,236.39,1537.0,236.43,236.58,236.39,236.39,1537.0
2023-04-13 10:55:00,236.41,236.6,235.76,235.77,3740.0,236.41,236.6,235.76,235.77,3740.0
2023-04-13 11:00:00,235.33,235.63,235.32,235.39,2107.0,235.33,235.63,235.32,235.39,2107.0
2023-04-13 11:05:00,235.57,235.88,235.5,235.88,3197.0,235.57,235.88,235.5,235.88,3197.0
2023-04-13 11:10:00,235.97,236.23,235.8,235.8,1078.0,235.97,236.23,235.8,235.8,1078.0
2023-04-13 11:15:00,235.77,236.11,235.65,235.66,4977.0,235.77,236.11,235.65,235.66,4977.0
2023-04-13 11:20:00,235.67,235.97,235.63,235.63,1650.0,235.67,235.97,235.63,235.63,1650.0
2023-04-13 11:25:00,235.7,235.75,235.6,235.68,500.0,235.7,235.75,235.6,235.68,500.0
2023-04-13 11:30:00,235.62,235.63,235.25,235.26,2580.0,235.62,235.63,235.25,235.26,2580.0
2023-04-13 11:35:00,235.32,235.5,234.85,235.21,4393.0,235.32,235.5,234.85,235.21,4393.0
2023-04-13 11:40:00,235.39,235.51,235.09,235.12,1305.0,235.39,235.51,235.09,235.12,1305.0
2023-04-13 11:45:00,235.25,235.47,234.88,235.08,2303.0,235.25,235.47,234.88,235.08,2303.0
2023-04-13 11:50:00,235.06,235.14,235.06,235.14,300.0,235.06,235.14,235.06,235.14,300.0
2023-04-13 11:55:00,235.0,235.48,234.78,235.48,4800.0,235.0,235.48,234.78,235.48,4800.0
2023-04-13 12:00:00,235.67,236.06,235.52,236.06,1921.0,235.67,236.06,235.52,236.06,1921.0
2023-04-13 12:05:00,236.24,237.02,236.24,236.53,5429.0,236.24,237.02,236.24,236.53,5429.0
2023-04-13 12:10:00,236.67,236.88,236.67,236.88,1059.0,236.67,236.88,236.67,236.88,1059.0
2023-04-13 12:15:00,236.79,237.5,236.79,237.41,1870.0,236.79,237.5,236.79,237.41,1870.0
2023-04-13 12:20:00,237.82,237.82,237.33,237.58,2647.0,237.82,237.82,237.33,237.58,2647.0
2023-04-13 12:25:00,237.63,237.88,237.31,237.42,3600.0,237.63,237.88,237.31,237.42,3600.0
2023-04-13 12:30:00,237.27,237.27,237.27,237.27,100.0,237.27,237.27,237.27,237.27,100.0
2023-04-13 12:35:00,237.28,237.5,237.0,237.01,500.0,237.28,237.5,237.0,237.01,500.0
2023-04-13 12:40:00,237.09,237.22,236.92,237.05,3002.0,237.09,237.22,236.92,237.05,3002.0
2023-04-13 12:45:00,236.96,236.99,236.67,236.89,3178.0,236.96,236.99,236.67,236.89,3178.0
2023-04-13 12:50:00,236.9,237.19,236.81,237.19,3244.0,236.9,237.19,236.81,237.19,3244.0
2023-04-13 12:55:00,237.01,237.27,236.99,237.27,1487.0,237.01,237.27,236.99,237.27,1487.0
2023-04-13 13:00:00,237.4,237.4,236.94,237.18,2434.0,237.4,237.4,236.94,237.18,2434.0
2023-04-13 13:05:00,237.18,237.19,237.05,237.06,833.0,237.18,237.19,237.05,237.06,833.0
2023-04-13 13:10:00,237.15,237.32,236.93,237.32,501.0,237.15,237.32,236.93,237.32,501.0
2023-04-13 13:15:00,237.45,237.89,237.44,237.88,2360.0,237.45,237.89,237.44,237.88,2360.0
2023-04-13 13:20:00,238.19,238.19,237.6,237.6,1853.0,238.19,238.19,237.6,237.6,1853.0
2023-04-13 13:25:00,237.86,237.86,237.62,237.62,1120.0,237.86,237.86,237.62,237.62,1120.0
2023-04-13 13:30:00,237.71,237.72,237.51,237.72,1270.0,237.71,237.72,237.51,237.72,1270.0
2023-04-13 13:35:00,237.57,237.57,237.45,237.46,502.0,237.57,237.57,237.45,237.46,502.0
2023-04-13 13:40:00,237.56,237.56,237.1,237.15,1745.0,237.56,237.56,237.1,237.15,1745.0
2023-04-13 13:45:00,237.09,237.38,237.09,237.19,660.0,237.09,237.38,237.09,237.19,660.0
2023-04-13 13:50:00,237.14,237.21,236.92,237.07,3093.0,237.14,237.21,236.92,237.07,3093.0
2023-04-13 13:55:00,236.95,236.98,236.94,236.98,200.0,236.95,236.98,236.94,236.98,200.0
2023-04-13 14:00:00,237.11,237.11,236.51,236.52,1503.0,237.11,237.11,236.51,236.52,1503.0
2023-04-13 14:05:00,236.62,236.62,236.34,236.34,1400.0,236.62,236.62,236.34,236.34,1400.0
2023-04-13 14:10:00,236.32,236.35,236.13,236.13,1322.0,236.32,236.35,236.13,236.13,1322.0
2023-04-13 14:15:00,236.32,236.59,236.08,236.53,4050.0,236.32,236.59,236.08,236.53,4050.0
2023-04-13 14:20:00,236.42,236.56,236.19,236.49,1583.0,236.42,236.56,236.19,236.49,1583.0
2023-04-13 14:25:00,236.62,236.62,236.15,236.25,1383.0,236.62,236.62,236.15,236.25,1383.0
2023-04-13 14:30:00,236.28,236.42,235.97,235.97,1300.0,236.28,236.42,235.97,235.97,1300.0
2023-04-13 14:35:00,235.98,236.09,235.61,235.71,2147.0,235.98,236.09,235.61,235.71,2147.0
2023-04-13 14:40:00,235.81,235.82,235.63,235.72,700.0,235.81,235.82,235.63,235.72,700.0
2023-04-13 14:45:00,235.86,235.87,235.54,235.63,3078.0,235.86,235.87,235.54,235.63,3078.0
2023-04-13 14:50:00,235.67,235.89,235.67,235.86,2200.0,235.67,235.89,235.67,235.86,2200.0
2023-04-13 14:55:00,235.8,235.8,235.56,235.56,1000.0,235.8,235.8,235.56,235.56,1000.0
2023-04-13 15:00:00,235.78,236.24,235.7,236.24,1340.0,235.78,236.24,235.7,236.24,1340.0
2023-04-13 15:05:00,235.99,235.99,235.64,235.77,2946.0,235.99,235.99,235.64,235.77,2946.0
2023-04-13 15:10:00,235.6,235.6,235.2,235.2,988.0,235.6,235.6,235.2,235.2,988.0
2023-04-13 15:15:00,235.37,236.05,235.32,236.05,5357.0,235.37,236.05,235.32,236.05,5357.0
2023-04-13 15:20:00,236.18,236.43,236.15,236.23,1550.0,236.18,236.43,236.15,236.23,1550.0
2023-04-13 15:25:00,236.29,236.51,236.05,236.25,5376.0,236.29,236.51,236.05,236.25,5376.0
2023-04-13 15:30:00,236.5,236.5,236.03,236.2,3826.0,236.5,236.5,236.03,236.2,3826.0
2023-04-13 15:35:00,236.22,236.22,235.91,236.08,2500.0,236.22,236.22,235.91,236.08,2500.0
2023-04-13 15:40:00,235.99,236.0,235.76,235.76,3935.0,235.99,236.0,235.76,235.76,3935.0
2023-04-13 15:45:00,235.8,235.8,235.17,235.25,5134.0,235.8,235.8,235.17,235.25,5134.0
2023-04-13 15:50:00,235.18,235.3,234.75,235.06,15781.0,235.18,235.3,234.75,235.06,15781.0
2023-04-13 15:55:00,235.09,235.76,234.93,235.68,40298.0,235.09,235.76,234.93,235.68,40298.0
2023-04-14 09:30:00,236.26,237.0,236.04,236.26,6381.0,236.26,237.0,236.04,236.26,6381.0
2023-04-14 09:35:00,236.5,237.53,236.33,237.53,2718.0,236.5,237.53,236.33,237.53,2718.0
2023-04-14 09:40:00,237.13,237.51,236.13,237.49,3309.0,237.13,237.51,236.13,237.49,3309.0
2023-04-14 09:45:00,237.38,238.25,237.22,237.84,3000.0,237.38,238.25,237.22,237.84,3000.0
2023-04-14 09:50:00,237.81,238.15,237.45,237.45,4518.0,237.81,238.15,237.45,237.45,4518.0
2023-04-14 09:55:00,237.45,238.11,237.01,237.01,9911.0,237.45,238.11,237.01,237.01,9911.0
2023-04-14 10:00:00,237.05,237.61,236.46,237.6,2065.0,237.05,237.61,236.46,237.6,2065.0
2023-04-14 10:05:00,237.38,237.38,236.18,236.43,9733.0,237.38,237.38,236.18,236.43,9733.0
2023-04-14 10:10:00,236.61,237.05,236.3,236.66,3659.0,236.61,237.05,236.3,236.66,3659.0
2023-04-14 10:15:00,236.47,236.47,235.55,235.55,2719.0,236.47,236.47,235.55,235.55,2719.0
2023-04-14 10:20:00,235.65,235.88,234.89,235.06,3675.0,235.65,235.88,234.89,235.06,3675.0
2023-04-14 10:25:00,234.95,235.11,234.16,234.34,6905.0,234.95,235.11,234.16,234.34,6905.0
2023-04-14 10:30:00,234.55,234.8,234.1,234.1,6817.0,234.55,234.8,234.1,234.1,6817.0
2023-04-14 10:35:00,234.02,235.11,233.86,234.99,2834.0,234.02,235.11,233.86,234.99,2834.0
2023-04-14 10:40:00,235.12,235.12,234.06,234.23,1426.0,235.12,235.12,234.06,234.23,1426.0
2023-04-14 10:45:00,234.46,234.8,234.03,234.43,2799.0,234.46,234.8,234.03,234.43,2799.0
2023-04-14 10:50:00,234.59,234.8,234.25,234.37,1876.0,234.59,234.8,234.25,234.37,1876.0
2023-04-14 10:55:00,234.36,234.72,234.32,234.5,3185.0,234.36,234.72,234.32,234.5,3185.0
2023-04-14 11:00:00,234.55,234.66,234.48,234.57,802.0,234.55,234.66,234.48,234.57,802.0
2023-04-14 11:05:00,234.17,234.24,233.71,233.85,2100.0,234.17,234.24,233.71,233.85,2100.0
2023-04-14 11:10:00,233.92,234.28,233.85,233.95,1100.0,233.92,234.28,233.85,233.95,1100.0
2023-04-14 11:15:00,234.01,234.13,233.66,233.66,600.0,234.01,234.13,233.66,233.66,600.0
2023-04-14 11:20:00,233.65,233.66,233.09,233.5,7534.0,233.65,233.66,233.09,233.5,7534.0
2023-04-14 11:25:00,233.4,233.4,232.87,233.3,6407.0,233.4,233.4,232.87,233.3,6407.0
2023-04-14 11:30:00,233.24,233.25,232.58,232.94,3200.0,233.24,233.25,232.58,232.94,3200.0
2023-04-14 11:35:00,232.95,233.41,232.94,233.36,1900.0,232.95,233.41,232.94,233.36,1900.0
2023-04-14 11:40:00,233.51,233.51,232.63,232.94,5968.0,233.51,233.51,232.63,232.94,5968.0
2023-04-14 11:45:00,233.03,233.43,233.03,233.14,1405.0,233.03,233.43,233.03,233.14,1405.0
2023-04-14 11:50:00,233.02,233.39,232.8,233.39,5940.0,233.02,233.39,232.8,233.39,5940.0
2023-04-14 11:55:00,233.1,233.41,232.82,233.41,2787.0,233.1,233.41,232.82,233.41,2787.0
2023-04-14 12:00:00,233.4,233.55,233.04,233.04,7359.0,233.4,233.55,233.04,233.04,7359.0
2023-04-14 12:05:00,233.03,233.23,232.7,233.2,6321.0,233.03,233.23,232.7,233.2,6321.0
2023-04-14 12:10:00,233.2,233.2,232.9,232.9,2670.0,233.2,233.2,232.9,232.9,2670.0
2023-04-14 12:15:00,232.96,233.21,232.78,232.87,6593.0,232.96,233.21,232.78,232.87,6593.0
2023-04-14 12:20:00,232.72,233.01,232.54,232.63,3890.0,232.72,233.01,232.54,232.63,3890.0
2023-04-14 12:25:00,232.6,233.09,232.6,232.83,3184.0,232.6,233.09,232.6,232.83,3184.0
2023-04-14 12:30:00,232.82,232.89,232.55,232.7,1714.0,232.82,232.89,232.55,232.7,1714.0
2023-04-14 12:35:00,232.81,233.1,232.53,232.9,6789.0,232.81,233.1,232.53,232.9,6789.0
2023-04-14 12:40:00,232.95,233.21,232.65,232.66,7400.0,232.95,233.21,232.65,232.66,7400.0
2023-04-14 12:45:00,232.54,232.61,232.16,232.19,12141.0,232.54,232.61,232.16,232.19,12141.0
2023-04-14 12:50:00,232.08,232.6,232.08,232.41,3544.0,232.08,232.6,232.08,232.41,3544.0
2023-04-14 12:55:00,232.28,232.45,232.07,232.45,3133.0,232.28,232.45,232.07,232.45,3133.0
2023-04-14 13:00:00,232.34,232.84,232.29,232.61,8153.0,232.34,232.84,232.29,232.61,8153.0
2023-04-14 13:05:00,232.66,233.01,232.3,232.42,6848.0,232.66,233.01,232.3,232.42,6848.0
2023-04-14 13:10:00,232.54,232.91,232.47,232.48,13774.0,232.54,232.91,232.47,232.48,13774.0
2023-04-14 13:15:00,232.52,232.95,232.37,232.95,9424.0,232.52,232.95,232.37,232.95,9424.0
2023-04-14 13:20:00,233.02,233.02,232.55,232.82,6000.0,233.02,233.02,232.55,232.82,6000.0
2023-04-14 13:25:00,232.78,232.78,231.57,231.78,5382.0,232.78,232.78,231.57,231.78,5382.0
2023-04-14 13:30:00,231.68,231.68,231.3,231.37,3709.0,231.68,231.68,231.3,231.37,3709.0
2023-04-14 13:35:00,231.22,231.45,231.05,231.44,4216.0,231.22,231.45,231.05,231.44,4216.0
2023-04-14 13:40:00,231.47,231.68,231.23,231.23,3344.0,231.47,231.68,231.23,231.23,3344.0
2023-04-14 13:45:00,231.23,231.39,231.13,231.22,2454.0,231.23,231.39,231.13,231.22,2454.0
2023-04-14 13:50:00,231.21,231.27,230.84,231.01,3726.0,231.21,231.27,230.84,231.01,3726.0
2023-04-14 13:55:00,231.1,231.35,230.96,231.05,2744.0,231.1,231.35,230.96,231.05,2744.0
2023-04-14 14:00:00,231.26,231.46,230.85,230.9,2872.0,231.26,231.46,230.85,230.9,2872.0
2023-04-14 14:05:00,230.95,231.3,230.87,231.21,1996.0,230.95,231.3,230.87,231.21,1996.0
2023-04-14 14:10:00,231.32,231.37,230.87,230.94,2300.0,231.32,231.37,230.87,230.94,2300.0
2023-04-14 14:15:00,230.81,231.04,230.75,230.96,3440.0,230.81,231.04,230.75,230.96,3440.0
2023-04-14 14:20:00,230.95,231.6,230.85,231.56,3322.0,230.95,231.6,230.85,231.56,3322.0
2023-04-14 14:25:00,231.55,231.7,231.41,231.51,2816.0,231.55,231.7,231.41,231.51,2816.0
2023-04-14 14:30:00,231.66,231.72,231.41,231.72,4126.0,231.66,231.72,231.41,231.72,4126.0
2023-04-14 14:35:00,231.71,231.99,231.61,231.87,4872.0,231.71,231.99,231.61,231.87,4872.0
2023-04-14 14:40:00,231.91,231.91,231.49,231.74,2305.0,231.91,231.91,231.49,231.74,2305.0
2023-04-14 14:45:00,231.73,232.26,231.6,232.26,5570.0,231.73,232.26,231.6,232.26,5570.0
2023-04-14 14:50:00,232.07,232.08,231.78,231.78,3650.0,232.07,232.08,231.78,231.78,3650.0
2023-04-14 14:55:00,232.0,232.24,231.73,231.88,3225.0,232.0,232.24,231.73,231.88,3225.0
2023-04-14 15:00:00,232.02,232.09,231.65,232.03,4652.0,232.02,232.09,231.65,232.03,4652.0
2023-04-14 15:05:00,232.05,232.24,231.93,231.99,4487.0,232.05,232.24,231.93,231.99,4487.0
2023-04-14 15:10:00,231.95,232.19,231.87,232.0,3800.0,231.95,232.19,231.87,232.0,3800.0
2023-04-14 15:15:00,232.08,232.37,231.91,232.08,5527.0,232.08,232.37,231.91,232.08,5527.0
2023-04-14 15:20:00,232.21,232.55,232.1,232.55,3073.0,232.21,232.55,232.1,232.55,3073.0
2023-04-14 15:25:00,232.56,232.99,232.55,232.99,2998.0,232.56,232.99,232.55,232.99,2998.0
2023-04-14 15:30:00,232.92,233.02,232.55,232.71,6501.0,232.92,233.02,232.55,232.71,6501.0
2023-04-14 15:35:00,232.78,233.48,232.78,233.31,6209.0,232.78,233.48,232.78,233.31,6209.0
2023-04-14 15:40:00,233.37,233.87,233.04,233.58,9497.0,233.37,233.87,233.04,233.58,9497.0
2023-04-14 15:45:00,233.66,233.79,233.44,233.7,8818.0,233.66,233.79,233.44,233.7,8818.0
2023-04-14 15:50:00,233.65,233.74,233.07,233.31,14984.0,233.65,233.74,233.07,233.31,14984.0
2023-04-14 15:55:00,233.2,233.9,233.07,233.89,50799.0,233.2,233.9,233.07,233.89,50799.0
2023-04-17 09:30:00,233.67,234.19,233.27,234.18,5013.0,233.67,234.19,233.27,234.18,5013.0
2023-04-17 09:35:00,233.97,234.53,232.9,232.9,1984.0,233.97,234.53,232.9,232.9,1984.0
2023-04-17 09:40:00,232.89,233.08,232.54,232.92,2860.0,232.89,233.08,232.54,232.92,2860.0
2023-04-17 09:45:00,233.11,233.92,232.94,233.7,3360.0,233.11,233.92,232.94,233.7,3360.0
2023-04-17 09:50:00,233.9,234.77,233.9,234.54,4609.0,233.9,234.77,233.9,234.54,4609.0
2023-04-17 09:55:00,234.29,234.86,234.13,234.13,2516.0,234.29,234.86,234.13,234.13,2516.0
2023-04-17 10:00:00,234.61,235.38,234.46,234.6,3410.0,234.61,235.38,234.46,234.6,3410.0
2023-04-17 10:05:00,234.86,235.16,234.53,234.81,2340.0,234.86,235.16,234.53,234.81,2340.0
2023-04-17 10:10:00,234.88,235.64,234.71,235.64,3116.0,234.88,235.64,234.71,235.64,3116.0
2023-04-17 10:15:00,236.0,236.01,234.79,235.05,5704.0,236.0,236.01,234.79,235.05,5704.0
2023-04-17 10:20:00,234.97,235.22,234.97,235.01,2267.0,234.97,235.22,234.97,235.01,2267.0
2023-04-17 10:25:00,235.0,235.87,235.0,235.71,5542.0,235.0,235.87,235.0,235.71,5542.0
2023-04-17 10:30:00,235.48,235.65,235.18,235.57,3818.0,235.48,235.65,235.18,235.57,3818.0
2023-04-17 10:35:00,235.78,236.04,235.44,235.47,1500.0,235.78,236.04,235.44,235.47,1500.0
2023-04-17 10:40:00,235.32,235.32,234.93,235.17,4475.0,235.32,235.32,234.93,235.17,4475.0
2023-04-17 10:45:00,234.94,235.84,234.94,235.24,6201.0,234.94,235.84,234.94,235.24,6201.0
2023-04-17 10:50:00,235.15,235.95,235.03,235.95,3316.0,235.15,235.95,235.03,235.95,3316.0
2023-04-17 10:55:00,235.9,236.43,235.84,236.38,3516.0,235.9,236.43,235.84,236.38,3516.0
2023-04-17 11:00:00,236.53,236.54,236.13,236.26,2226.0,236.53,236.54,236.13,236.26,2226.0
2023-04-17 11:05:00,236.33,236.33,236.19,236.24,725.0,236.33,236.33,236.19,236.24,725.0
2023-04-17 11:10:00,236.07,236.11,235.57,235.59,1249.0,236.07,236.11,235.57,235.59,1249.0
2023-04-17 11:15:00,235.88,236.58,235.81,236.52,1798.0,235.88,236.58,235.81,236.52,1798.0
2023-04-17 11:20:00,236.36,236.84,236.27,236.76,2692.0,236.36,236.84,236.27,236.76,2692.0
2023-04-17 11:25:00,236.7,236.93,236.08,236.09,4552.0,236.7,236.93,236.08,236.09,4552.0
2023-04-17 11:30:00,235.93,235.98,235.5,235.5,1866.0,235.93,235.98,235.5,235.5,1866.0
2023-04-17 11:35:00,235.61,235.69,235.34,235.62,2401.0,235.61,235.69,235.34,235.62,2401.0
2023-04-17 11:40:00,235.54,236.22,235.39,236.22,1920.0,235.54,236.22,235.39,236.22,1920.0
2023-04-17 11:45:00,236.05,236.71,236.05,236.45,3245.0,236.05,236.71,236.05,236.45,3245.0
2023-04-17 11:50:00,236.43,236.7,236.35,236.48,2337.0,236.43,236.7,236.35,236.48,2337.0
2023-04-17 11:55:00,236.39,236.39,236.1,236.34,2400.0,236.39,236.39,236.1,236.34,2400.0
2023-04-17 12:00:00,236.47,236.58,236.3,236.46,2513.0,236.47,236.58,236.3,236.46,2513.0
2023-04-17 12:05:00,236.43,236.5,236.24,236.41,1518.0,236.43,236.5,236.24,236.41,1518.0
2023-04-17 12:10:00,236.49,236.58,236.28,236.28,2545.0,236.49,236.58,236.28,236.28,2545.0
2023-04-17 12:15:00,236.24,236.24,236.02,236.22,800.0,236.24,236.24,236.02,236.22,800.0
2023-04-17 12:20:00,235.97,236.27,235.97,236.11,1943.0,235.97,236.27,235.97,236.11,1943.0
2023-04-17 12:25:00,236.14,236.15,235.98,236.12,2451.0,236.14,236.15,235.98,236.12,2451.0
2023-04-17 12:30:00,236.14,236.27,236.13,236.27,900.0,236.14,236.27,236.13,236.27,900.0
2023-04-17 12:35:00,236.25,236.89,236.21,236.8,3568.0,236.25,236.89,236.21,236.8,3568.0
2023-04-17 12:40:00,237.0,237.51,236.99,237.44,6402.0,237.0,237.51,236.99,237.44,6402.0
2023-04-17 12:45:00,237.46,237.49,236.96,236.99,2110.0,237.46,237.49,236.96,236.99,2110.0
2023-04-17 12:50:00,237.08,237.52,237.02,237.37,6411.0,237.08,237.52,237.02,237.37,6411.0
2023-04-17 12:55:00,237.18,237.56,237.18,237.2,2008.0,237.18,237.56,237.18,237.2,2008.0
2023-04-17 13:00:00,237.14,237.51,237.09,237.51,3360.0,237.14,237.51,237.09,237.51,3360.0
2023-04-17 13:05:00,237.41,237.46,237.31,237.32,2884.0,237.41,237.46,237.31,237.32,2884.0
2023-04-17 13:10:00,237.37,237.5,237.18,237.5,4871.0,237.37,237.5,237.18,237.5,4871.0
2023-04-17 13:15:00,237.5,238.13,237.49,238.0,6291.0,237.5,238.13,237.49,238.0,6291.0
2023-04-17 13:20:00,238.1,238.13,237.49,237.5,2600.0,238.1,238.13,237.49,237.5,2600.0
2023-04-17 13:25:00,237.36,237.64,237.32,237.53,2317.0,237.36,237.64,237.32,237.53,2317.0
2023-04-17 13:30:00,237.54,237.76,237.47,237.74,1980.0,237.54,237.76,237.47,237.74,1980.0
2023-04-17 13:35:00,237.82,238.04,237.6,238.04,6247.0,237.82,238.04,237.6,238.04,6247.0
2023-04-17 13:40:00,238.03,238.11,237.79,238.0,6637.0,238.03,238.11,237.79,238.0,6637.0
2023-04-17 13:45:00,238.07,238.28,237.66,237.66,3386.0,238.07,238.28,237.66,237.66,3386.0
2023-04-17 13:50:00,237.6,237.6,237.01,237.02,4564.0,237.6,237.6,237.01,237.02,4564.0
2023-04-17 13:55:00,236.81,236.81,236.1,236.55,2907.0,236.81,236.81,236.1,236.55,2907.0
2023-04-17 14:00:00,236.27,236.36,235.77,236.0,7734.0,236.27,236.36,235.77,236.0,7734.0
2023-04-17 14:05:00,236.12,236.48,236.01,236.02,2200.0,236.12,236.48,236.01,236.02,2200.0
2023-04-17 14:10:00,236.14,236.53,236.05,236.53,1400.0,236.14,236.53,236.05,236.53,1400.0
2023-04-17 14:15:00,236.62,237.0,236.36,237.0,3217.0,236.62,237.0,236.36,237.0,3217.0
2023-04-17 14:20:00,236.99,237.22,236.23,236.24,3943.0,236.99,237.22,236.23,236.24,3943.0
2023-04-17 14:25:00,236.36,236.57,236.29,236.52,1000.0,236.36,236.57,236.29,236.52,1000.0
2023-04-17 14:30:00,236.51,236.95,236.46,236.94,5203.0,236.51,236.95,236.46,236.94,5203.0
2023-04-17 14:35:00,236.71,236.82,236.45,236.49,2150.0,236.71,236.82,236.45,236.49,2150.0
2023-04-17 14:40:00,236.55,237.15,236.54,237.03,4442.0,236.55,237.15,236.54,237.03,4442.0
2023-04-17 14:45:00,237.04,237.31,236.99,237.18,2377.0,237.04,237.31,236.99,237.18,2377.0
2023-04-17 14:50:00,237.31,237.6,237.26,237.52,1544.0,237.31,237.6,237.26,237.52,1544.0
2023-04-17 14:55:00,237.43,237.44,237.17,237.19,1497.0,237.43,237.44,237.17,237.19,1497.0
2023-04-17 15:00:00,237.29,237.75,237.24,237.63,2898.0,237.29,237.75,237.24,237.63,2898.0
2023-04-17 15:05:00,237.62,238.14,237.53,238.05,4834.0,237.62,238.14,237.53,238.05,4834.0
2023-04-17 15:10:00,238.12,238.22,237.87,237.89,3800.0,238.12,238.22,237.87,237.89,3800.0
2023-04-17 15:15:00,237.92,238.25,237.85,238.0,2300.0,237.92,238.25,237.85,238.0,2300.0
2023-04-17 15:20:00,238.16,238.25,237.94,238.08,3631.0,238.16,238.25,237.94,238.08,3631.0
2023-04-17 15:25:00,238.05,238.69,237.91,238.69,3759.0,238.05,238.69,237.91,238.69,3759.0
2023-04-17 15:30:00,238.61,238.69,238.43,238.47,3869.0,238.61,238.69,238.43,238.47,3869.0
2023-04-17 15:35:00,238.48,238.48,238.07,238.14,5816.0,238.48,238.48,238.07,238.14,5816.0
2023-04-17 15:40:00,237.95,238.15,237.69,238.08,4008.0,237.95,238.15,237.69,238.08,4008.0
2023-04-17 15:45:00,238.02,238.34,237.92,238.2,7716.0,238.02,238.34,237.92,238.2,7716.0
2023-04-17 15:50:00,238.29,238.84,238.29,238.77,15524.0,238.29,238.84,238.29,238.77,15524.0
2023-04-17 15:55:00,238.77,239.25,238.58,239.23,43556.0,238.77,239.25,238.58,239.23,43556.0
2023-04-18 09:30:00,241.73,242.39,240.45,241.77,9218.0,241.73,242.39,240.45,241.77,9218.0
2023-04-18 09:35:00,241.58,242.83,241.57,242.3,5617.0,241.58,242.83,241.57,242.3,5617.0
2023-04-18 09:40:00,241.87,243.36,241.8,242.86,7500.0,241.87,243.36,241.8,242.86,7500.0
2023-04-18 09:45:00,242.81,243.8,242.81,243.25,4851.0,242.81,243.8,242.81,243.25,4851.0
2023-04-18 09:50:00,243.22,243.69,242.42,242.78,13152.0,243.22,243.69,242.42,242.78,13152.0
2023-04-18 09:55:00,242.85,242.91,241.34,242.26,19279.0,242.85,242.91,241.34,242.26,19279.0
2023-04-18 10:00:00,242.24,243.13,242.23,242.42,8410.0,242.24,243.13,242.23,242.42,8410.0
2023-04-18 10:05:00,242.42,242.99,242.29,242.77,8271.0,242.42,242.99,242.29,242.77,8271.0
2023-04-18 10:10:00,242.52,242.56,241.75,242.56,13544.0,242.52,242.56,241.75,242.56,13544.0
2023-04-18 10:15:00,242.53,242.74,242.42,242.73,2040.0,242.53,242.74,242.42,242.73,2040.0
2023-04-18 10:20:00,242.74,243.35,242.28,242.57,10004.0,242.74,243.35,242.28,242.57,10004.0
2023-04-18 10:25:00,242.36,242.78,241.69,242.18,4530.0,242.36,242.78,241.69,242.18,4530.0
2023-04-18 10:30:00,242.09,242.46,241.91,242.26,6870.0,242.09,242.46,241.91,242.26,6870.0
2023-04-18 10:35:00,242.12,242.6,242.05,242.39,8830.0,242.12,242.6,242.05,242.39,8830.0
2023-04-18 10:40:00,242.39,242.81,242.32,242.81,2118.0,242.39,242.81,242.32,242.81,2118.0
2023-04-18 10:45:00,242.53,243.15,242.53,242.63,2100.0,242.53,243.15,242.53,242.63,2100.0
2023-04-18 10:50:00,242.5,242.88,242.41,242.68,1855.0,242.5,242.88,242.41,242.68,1855.0
2023-04-18 10:55:00,242.64,243.25,242.64,243.25,600.0,242.64,243.25,242.64,243.25,600.0
2023-04-18 11:00:00,243.42,243.42,242.55,242.59,2042.0,243.42,243.42,242.55,242.59,2042.0
2023-04-18 11:05:00,242.59,242.77,242.28,242.28,1501.0,242.59,242.77,242.28,242.28,1501.0
2023-04-18 11:10:00,242.45,242.96,242.34,242.51,4524.0,242.45,242.96,242.34,242.51,4524.0
2023-04-18 11:15:00,242.63,242.63,242.3,242.32,8442.0,242.63,242.63,242.3,242.32,8442.0
2023-04-18 11:20:00,242.33,242.5,241.83,242.23,5805.0,242.33,242.5,241.83,242.23,5805.0
2023-04-18 11:25:00,242.5,242.57,242.32,242.51,1628.0,242.5,242.57,242.32,242.51,1628.0
2023-04-18 11:30:00,242.56,242.83,242.56,242.65,2748.0,242.56,242.83,242.56,242.65,2748.0
2023-04-18 11:35:00,242.45,242.64,242.32,242.33,2310.0,242.45,242.64,242.32,242.33,2310.0
2023-04-18 11:40:00,242.27,242.97,242.21,242.97,3228.0,242.27,242.97,242.21,242.97,3228.0
2023-04-18 11:45:00,242.78,242.78,242.44,242.47,1767.0,242.78,242.78,242.44,242.47,1767.0
2023-04-18 11:50:00,242.33,242.67,242.28,242.67,2600.0,242.33,242.67,242.28,242.67,2600.0
2023-04-18 11:55:00,242.83,242.96,242.7,242.79,2431.0,242.83,242.96,242.7,242.79,2431.0
2023-04-18 12:00:00,242.72,243.1,242.63,242.91,970.0,242.72,243.1,242.63,242.91,970.0
2023-04-18 12:05:00,242.91,243.36,242.89,243.36,1348.0,242.91,243.36,242.89,243.36,1348.0
2023-04-18 12:10:00,242.78,242.94,242.68,242.94,2091.0,242.78,242.94,242.68,242.94,2091.0
2023-04-18 12:15:00,242.78,243.01,242.66,242.91,2150.0,242.78,243.01,242.66,242.91,2150.0
2023-04-18 12:20:00,243.01,243.09,242.81,242.85,2294.0,243.01,243.09,242.81,242.85,2294.0
2023-04-18 12:25:00,243.02,243.26,243.02,243.23,1500.0,243.02,243.26,243.02,243.23,1500.0
2023-04-18 12:30:00,243.2,243.61,243.19,243.61,5989.0,243.2,243.61,243.19,243.61,5989.0
2023-04-18 12:35:00,243.6,243.64,243.36,243.36,4538.0,243.6,243.64,243.36,243.36,4538.0
2023-04-18 12:40:00,243.56,243.59,243.45,243.51,1352.0,243.56,243.59,243.45,243.51,1352.0
2023-04-18 12:45:00,243.37,243.5,243.15,243.5,2493.0,243.37,243.5,243.15,243.5,2493.0
2023-04-18 12:50:00,243.5,243.87,243.37,243.7,7112.0,243.5,243.87,243.37,243.7,7112.0
2023-04-18 12:55:00,243.63,243.74,243.49,243.52,4312.0,243.63,243.74,243.49,243.52,4312.0
2023-04-18 13:00:00,243.49,243.55,243.43,243.44,1803.0,243.49,243.55,243.43,243.44,1803.0
2023-04-18 13:05:00,243.31,244.04,243.31,244.0,3635.0,243.31,244.04,243.31,244.0,3635.0
2023-04-18 13:10:00,243.93,243.93,243.72,243.73,2000.0,243.93,243.93,243.72,243.73,2000.0
2023-04-18 13:15:00,243.51,243.83,243.32,243.64,4590.0,243.51,243.83,243.32,243.64,4590.0
2023-04-18 13:20:00,243.45,243.54,243.02,243.26,3100.0,243.45,243.54,243.02,243.26,3100.0
2023-04-18 13:25:00,243.26,243.32,243.07,243.27,4605.0,243.26,243.32,243.07,243.27,4605.0
2023-04-18 13:30:00,243.27,243.83,243.14,243.7,7046.0,243.27,243.83,243.14,243.7,7046.0
2023-04-18 13:35:00,243.83,244.03,243.6,244.0,6900.0,243.83,244.03,243.6,244.0,6900.0
2023-04-18 13:40:00,244.03,244.1,243.9,243.99,1025.0,244.03,244.1,243.9,243.99,1025.0
2023-04-18 13:45:00,243.98,244.27,243.9,244.15,3431.0,243.98,244.27,243.9,244.15,3431.0
2023-04-18 13:50:00,244.1,244.1,243.92,244.03,1000.0,244.1,244.1,243.92,244.03,1000.0
2023-04-18 13:55:00,243.89,244.0,243.72,243.81,3110.0,243.89,244.0,243.72,243.81,3110.0
2023-04-18 14:00:00,243.56,243.82,243.53,243.68,4420.0,243.56,243.82,243.53,243.68,4420.0
2023-04-18 14:05:00,243.66,243.66,243.17,243.17,1000.0,243.66,243.66,243.17,243.17,1000.0
2023-04-18 14:10:00,243.16,243.3,242.9,243.3,1670.0,243.16,243.3,242.9,243.3,1670.0
2023-04-18 14:15:00,243.1,243.36,242.69,242.72,1500.0,243.1,243.36,242.69,242.72,1500.0
2023-04-18 14:20:00,242.73,242.86,242.72,242.78,700.0,242.73,242.86,242.72,242.78,700.0
2023-04-18 14:25:00,242.87,243.1,242.87,242.99,1400.0,242.87,243.1,242.87,242.99,1400.0
2023-04-18 14:30:00,242.83,243.12,242.83,243.0,1100.0,242.83,243.12,242.83,243.0,1100.0
2023-04-18 14:35:00,242.94,243.08,242.83,242.95,1300.0,242.94,243.08,242.83,242.95,1300.0
2023-04-18 14:40:00,242.88,243.09,242.8,242.97,3728.0,242.88,243.09,242.8,242.97,3728.0
2023-04-18 14:45:00,243.13,243.13,242.69,243.07,6935.0,243.13,243.13,242.69,243.07,6935.0
2023-04-18 14:50:00,243.08,243.21,242.78,243.07,2412.0,243.08,243.21,242.78,243.07,2412.0
2023-04-18 14:55:00,243.07,243.67,243.07,243.5,7086.0,243.07,243.67,243.07,243.5,7086.0
2023-04-18 15:00:00,243.65,243.97,243.57,243.95,6095.0,243.65,243.97,243.57,243.95,6095.0
2023-04-18 15:05:00,244.16,244.51,244.08,244.51,3369.0,244.16,244.51,244.08,244.51,3369.0
2023-04-18 15:10:00,244.56,244.75,244.5,244.75,8241.0,244.56,244.75,244.5,244.75,8241.0
2023-04-18 15:15:00,244.65,244.77,244.5,244.5,2000.0,244.65,244.77,244.5,244.5,2000.0
2023-04-18 15:20:00,244.44,244.87,244.43,244.77,3299.0,244.44,244.87,244.43,244.77,3299.0
2023-04-18 15:25:00,244.84,245.21,244.65,245.14,7212.0,244.84,245.21,244.65,245.14,7212.0
2023-04-18 15:30:00,245.06,245.52,244.86,245.52,4283.0,245.06,245.52,244.86,245.52,4283.0
2023-04-18 15:35:00,245.52,245.57,244.91,245.17,5406.0,245.52,245.57,244.91,245.17,5406.0
2023-04-18 15:40:00,245.18,245.46,244.89,245.46,6450.0,245.18,245.46,244.89,245.46,6450.0
2023-04-18 15:45:00,245.28,245.38,244.83,245.06,6998.0,245.28,245.38,244.83,245.06,6998.0
2023-04-18 15:50:00,245.12,245.28,244.91,245.04,13015.0,245.12,245.28,244.91,245.04,13015.0
2023-04-18 15:55:00,244.89,245.37,244.66,245.18,45892.0,244.89,245.37,244.66,245.18,45892.0
2023-04-19 09:30:00,242.71,244.23,241.29,244.23,6254.0,242.71,244.23,241.29,244.23,6254.0
2023-04-19 09:35:00,244.24,244.58,244.23,244.58,428.0,244.24,244.58,244.23,244.58,428.0
2023-04-19 09:40:00,244.38,244.94,244.37,244.46,11259.0,244.38,244.94,244.37,244.46,11259.0
2023-04-19 09:45:00,244.92,244.93,243.97,244.37,2705.0,244.92,244.93,243.97,244.37,2705.0
2023-04-19 09:50:00,244.56,244.74,244.5,244.53,900.0,244.56,244.74,244.5,244.53,900.0
2023-04-19 09:55:00,244.93,244.93,244.31,244.56,1369.0,244.93,244.93,244.31,244.56,1369.0
2023-04-19 10:00:00,244.79,245.28,244.79,244.89,1986.0,244.79,245.28,244.79,244.89,1986.0
2023-04-19 10:05:00,244.61,245.05,244.46,244.95,2175.0,244.61,245.05,244.46,244.95,2175.0
2023-04-19 10:10:00,244.99,245.23,244.71,245.23,2060.0,244.99,245.23,244.71,245.23,2060.0
2023-04-19 10:15:00,244.89,245.24,244.63,245.01,1557.0,244.89,245.24,244.63,245.01,1557.0
2023-04-19 10:20:00,245.04,245.05,244.44,244.49,3225.0,245.04,245.05,244.44,244.49,3225.0
2023-04-19 10:25:00,244.55,244.67,244.27,244.27,1924.0,244.55,244.67,244.27,244.27,1924.0
2023-04-19 10:30:00,244.44,244.75,244.39,244.44,2629.0,244.44,244.75,244.39,244.44,2629.0
2023-04-19 10:35:00,244.54,244.62,244.24,244.6,922.0,244.54,244.62,244.24,244.6,922.0
2023-04-19 10:40:00,244.7,245.43,244.63,245.43,2135.0,244.7,245.43,244.63,245.43,2135.0
2023-04-19 10:45:00,245.39,245.49,244.98,245.1,800.0,245.39,245.49,244.98,245.1,800.0
2023-04-19 10:50:00,245.12,245.18,244.58,244.58,900.0,245.12,245.18,244.58,244.58,900.0
2023-04-19 10:55:00,244.76,245.22,244.64,245.22,1600.0,244.76,245.22,244.64,245.22,1600.0
2023-04-19 11:00:00,245.48,245.48,244.94,245.32,5085.0,245.48,245.48,244.94,245.32,5085.0
2023-04-19 11:05:00,245.11,245.11,244.94,244.96,500.0,245.11,245.11,244.94,244.96,500.0
2023-04-19 11:10:00,244.7,245.01,244.7,244.98,1304.0,244.7,245.01,244.7,244.98,1304.0
2023-04-19 11:15:00,245.15,245.26,244.99,244.99,1100.0,245.15,245.26,244.99,244.99,1100.0
2023-04-19 11:20:00,244.98,245.28,244.86,245.15,11297.0,244.98,245.28,244.86,245.15,11297.0
2023-04-19 11:25:00,245.1,245.26,244.75,245.23,6408.0,245.1,245.26,244.75,245.23,6408.0
2023-04-19 11:30:00,245.18,245.26,244.66,245.26,8049.0,245.18,245.26,244.66,245.26,8049.0
2023-04-19 11:35:00,245.27,245.66,245.03,245.65,5340.0,245.27,245.66,245.03,245.65,5340.0
2023-04-19 11:40:00,245.6,245.7,245.39,245.39,2240.0,245.6,245.7,245.39,245.39,2240.0
2023-04-19 11:45:00,245.3,246.0,245.23,245.91,9178.0,245.3,246.0,245.23,245.91,9178.0
2023-04-19 11:50:00,245.82,246.0,245.52,245.53,5583.0,245.82,246.0,245.52,245.53,5583.0
2023-04-19 11:55:00,245.45,246.43,245.44,246.37,2305.0,245.45,246.43,245.44,246.37,2305.0
2023-04-19 12:00:00,246.64,246.65,245.17,245.17,3934.0,246.64,246.65,245.17,245.17,3934.0
2023-04-19 12:05:00,245.43,245.77,245.34,245.77,752.0,245.43,245.77,245.34,245.77,752.0
2023-04-19 12:10:00,245.49,245.66,245.4,245.65,678.0,245.49,245.66,245.4,245.65,678.0
2023-04-19 12:15:00,245.86,246.16,245.65,246.16,4000.0,245.86,246.16,245.65,246.16,4000.0
2023-04-19 12:20:00,245.78,245.92,245.59,245.59,1188.0,245.78,245.92,245.59,245.59,1188.0
2023-04-19 12:25:00,245.95,246.09,245.94,246.09,1205.0,245.95,246.09,245.94,246.09,1205.0
2023-04-19 12:30:00,246.15,246.29,246.12,246.24,800.0,246.15,246.29,246.12,246.24,800.0
2023-04-19 12:35:00,246.34,246.57,246.13,246.57,4182.0,246.34,246.57,246.13,246.57,4182.0
2023-04-19 12:40:00,246.7,246.89,246.58,246.69,2222.0,246.7,246.89,246.58,246.69,2222.0
2023-04-19 12:45:00,246.87,246.87,246.45,246.64,2328.0,246.87,246.87,246.45,246.64,2328.0
2023-04-19 12:50:00,246.4,246.86,246.4,246.86,900.0,246.4,246.86,246.4,246.86,900.0
2023-04-19 12:55:00,246.93,247.18,246.92,246.92,1136.0,246.93,247.18,246.92,246.92,1136.0
2023-04-19 13:00:00,246.95,247.14,246.73,247.04,1612.0,246.95,247.14,246.73,247.04,1612.0
2023-04-19 13:05:00,247.11,247.11,246.6,246.6,1641.0,247.11,247.11,246.6,246.6,1641.0
2023-04-19 13:10:00,246.63,246.87,246.62,246.87,700.0,246.63,246.87,246.62,246.87,700.0
2023-04-19 13:15:00,246.93,246.96,246.46,246.47,1253.0,246.93,246.96,246.46,246.47,1253.0
2023-04-19 13:20:00,246.29,246.54,246.26,246.54,1975.0,246.29,246.54,246.26,246.54,1975.0
2023-04-19 13:25:00,246.63,246.99,246.63,246.88,900.0,246.63,246.99,246.63,246.88,900.0
2023-04-19 13:30:00,247.01,247.08,246.87,247.03,3587.0,247.01,247.08,246.87,247.03,3587.0
2023-04-19 13:35:00,246.99,247.44,246.97,247.27,1901.0,246.99,247.44,246.97,247.27,1901.0
2023-04-19 13:40:00,247.3,247.35,247.01,247.14,4828.0,247.3,247.35,247.01,247.14,4828.0
2023-04-19 13:45:00,247.08,247.62,247.08,247.54,2222.0,247.08,247.62,247.08,247.54,2222.0
2023-04-19 13:50:00,247.7,247.79,247.68,247.72,1138.0,247.7,247.79,247.68,247.72,1138.0
2023-04-19 13:55:00,247.89,248.51,247.79,248.43,5524.0,247.89,248.51,247.79,248.43,5524.0
2023-04-19 14:00:00,248.56,248.75,247.99,248.0,2625.0,248.56,248.75,247.99,248.0,2625.0
2023-04-19 14:05:00,247.98,248.18,247.96,248.14,1300.0,247.98,248.18,247.96,248.14,1300.0
2023-04-19 14:10:00,248.06,248.16,248.04,248.16,500.0,248.06,248.16,248.04,248.16,500.0
2023-04-19 14:15:00,248.17,248.64,248.13,248.48,2149.0,248.17,248.64,248.13,248.48,2149.0
2023-04-19 14:20:00,248.49,249.3,248.49,249.3,2817.0,248.49,249.3,248.49,249.3,2817.0
2023-04-19 14:25:00,249.21,249.74,249.21,249.74,3316.0,249.21,249.74,249.21,249.74,3316.0
2023-04-19 14:30:00,249.75,250.15,249.75,249.97,8857.0,249.75,250.15,249.75,249.97,8857.0
2023-04-19 14:35:00,249.85,250.56,249.85,250.56,7972.0,249.85,250.56,249.85,250.56,7972.0
2023-04-19 14:40:00,250.59,251.17,250.58,251.02,16948.0,250.59,251.17,250.58,251.02,16948.0
2023-04-19 14:45:00,250.95,251.49,250.8,251.43,18048.0,250.95,251.49,250.8,251.43,18048.0
2023-04-19 14:50:00,251.57,251.93,250.44,251.22,7270.0,251.57,251.93,250.44,251.22,7270.0
2023-04-19 14:55:00,251.17,251.28,250.85,251.08,3614.0,251.17,251.28,250.85,251.08,3614.0
2023-04-19 15:00:00,251.18,251.18,250.1,250.33,5095.0,251.18,251.18,250.1,250.33,5095.0
2023-04-19 15:05:00,250.46,250.71,250.42,250.55,5189.0,250.46,250.71,250.42,250.55,5189.0
2023-04-19 15:10:00,250.48,250.78,250.47,250.68,2015.0,250.48,250.78,250.47,250.68,2015.0
2023-04-19 15:15:00,250.69,251.13,250.47,250.47,6358.0,250.69,251.13,250.47,250.47,6358.0
2023-04-19 15:20:00,250.55,251.33,250.52,250.98,5200.0,250.55,251.33,250.52,250.98,5200.0
2023-04-19 15:25:00,251.0,251.17,250.59,250.91,7864.0,251.0,251.17,250.59,250.91,7864.0
2023-04-19 15:30:00,250.83,251.35,250.83,251.09,6200.0,250.83,251.35,250.83,251.09,6200.0
2023-04-19 15:35:00,251.01,251.47,251.0,251.32,6420.0,251.01,251.47,251.0,251.32,6420.0
2023-04-19 15:40:00,251.31,251.7,251.2,251.28,9662.0,251.31,251.7,251.2,251.28,9662.0
2023-04-19 15:45:00,251.25,251.28,250.53,250.79,13403.0,251.25,251.28,250.53,250.79,13403.0
2023-04-19 15:50:00,250.79,251.05,250.58,250.76,18918.0,250.79,251.05,250.58,250.76,18918.0
2023-04-19 15:55:00,250.64,250.8,250.0,250.14,42800.0,250.64,250.8,250.0,250.14,42800.0
2023-04-20 09:30:00,247.81,248.87,246.92,247.95,5762.0,247.81,248.87,246.92,247.95,5762.0
2023-04-20 09:35:00,246.59,247.32,246.58,247.15,1874.0,246.59,247.32,246.58,247.15,1874.0
2023-04-20 09:40:00,246.8,248.16,246.57,247.38,5726.0,246.8,248.16,246.57,247.38,5726.0
2023-04-20 09:45:00,247.44,248.03,247.41,247.5,3851.0,247.44,248.03,247.41,247.5,3851.0
2023-04-20 09:50:00,247.69,248.23,247.4,247.4,2900.0,247.69,248.23,247.4,247.4,2900.0
2023-04-20 09:55:00,246.86,247.37,246.01,247.37,13687.0,246.86,247.37,246.01,247.37,13687.0
2023-04-20 10:00:00,247.37,247.62,247.23,247.27,1400.0,247.37,247.62,247.23,247.27,1400.0
2023-04-20 10:05:00,247.22,248.13,247.21,248.13,3740.0,247.22,248.13,247.21,248.13,3740.0
2023-04-20 10:10:00,248.21,248.92,248.21,248.92,2318.0,248.21,248.92,248.21,248.92,2318.0
2023-04-20 10:15:00,248.81,250.33,248.81,249.6,3275.0,248.81,250.33,248.81,249.6,3275.0
2023-04-20 10:20:00,250.31,250.98,250.13,250.29,7273.0,250.31,250.98,250.13,250.29,7273.0
2023-04-20 10:25:00,250.42,250.44,249.6,249.6,7753.0,250.42,250.44,249.6,249.6,7753.0
2023-04-20 10:30:00,250.18,250.69,250.0,250.27,1836.0,250.18,250.69,250.0,250.27,1836.0
2023-04-20 10:35:00,250.54,250.54,249.96,250.06,1140.0,250.54,250.54,249.96,250.06,1140.0
2023-04-20 10:40:00,249.6,249.85,249.32,249.85,2205.0,249.6,249.85,249.32,249.85,2205.0
2023-04-20 10:45:00,250.04,250.27,249.69,250.23,2603.0,250.04,250.27,249.69,250.23,2603.0
2023-04-20 10:50:00,250.62,251.7,250.62,251.63,2600.0,250.62,251.7,250.62,251.63,2600.0
2023-04-20 10:55:00,251.4,251.71,251.22,251.42,2163.0,251.4,251.71,251.22,251.42,2163.0
2023-04-20 11:00:00,251.53,251.53,250.97,251.03,1608.0,251.53,251.53,250.97,251.03,1608.0
2023-04-20 11:05:00,251.09,251.22,250.42,251.12,3938.0,251.09,251.22,250.42,251.12,3938.0
2023-04-20 11:10:00,250.91,251.36,250.91,250.99,3373.0,250.91,251.36,250.91,250.99,3373.0
2023-04-20 11:15:00,250.58,251.16,250.49,250.57,5022.0,250.58,251.16,250.49,250.57,5022.0
2023-04-20 11:20:00,250.07,250.11,249.37,249.59,2761.0,250.07,250.11,249.37,249.59,2761.0
2023-04-20 11:25:00,249.62,249.62,248.76,249.0,1150.0,249.62,249.62,248.76,249.0,1150.0
2023-04-20 11:30:00,248.97,249.21,248.9,249.2,2171.0,248.97,249.21,248.9,249.2,2171.0
2023-04-20 11:35:00,248.89,249.44,248.77,249.4,4073.0,248.89,249.44,248.77,249.4,4073.0
2023-04-20 11:40:00,249.45,249.61,249.4,249.41,1050.0,249.45,249.61,249.4,249.41,1050.0
2023-04-20 11:45:00,249.19,249.22,249.19,249.21,300.0,249.19,249.22,249.19,249.21,300.0
2023-04-20 11:50:00,248.88,248.88,248.25,248.41,950.0,248.88,248.88,248.25,248.41,950.0
2023-04-20 11:55:00,248.6,248.8,248.24,248.31,1521.0,248.6,248.8,248.24,248.31,1521.0
2023-04-20 12:00:00,248.16,248.52,247.65,248.16,1225.0,248.16,248.52,247.65,248.16,1225.0
2023-04-20 12:05:00,248.0,248.62,247.67,248.58,7787.0,248.0,248.62,247.67,248.58,7787.0
2023-04-20 12:10:00,248.73,249.01,248.73,248.98,814.0,248.73,249.01,248.73,248.98,814.0
2023-04-20 12:15:00,249.24,249.25,248.95,248.95,1200.0,249.24,249.25,248.95,248.95,1200.0
2023-04-20 12:20:00,248.98,249.0,248.8,248.88,1774.0,248.98,249.0,248.8,248.88,1774.0
2023-04-20 12:25:00,248.74,249.23,248.74,249.14,1834.0,248.74,249.23,248.74,249.14,1834.0
2023-04-20 12:30:00,249.18,249.25,249.18,249.25,350.0,249.18,249.25,249.18,249.25,350.0
2023-04-20 12:35:00,249.26,249.29,248.75,248.76,1100.0,249.26,249.29,248.75,248.76,1100.0
2023-04-20 12:40:00,248.67,248.83,248.55,248.71,2300.0,248.67,248.83,248.55,248.71,2300.0
2023-04-20 12:45:00,248.87,249.02,248.77,248.94,1894.0,248.87,249.02,248.77,248.94,1894.0
2023-04-20 12:50:00,248.89,248.89,248.66,248.81,477.0,248.89,248.89,248.66,248.81,477.0
2023-04-20 12:55:00,248.81,248.88,248.68,248.82,750.0,248.81,248.88,248.68,248.82,750.0
2023-04-20 13:00:00,248.82,248.86,248.62,248.79,3002.0,248.82,248.86,248.62,248.79,3002.0
2023-04-20 13:05:00,248.95,248.95,248.24,248.25,1988.0,248.95,248.95,248.24,248.25,1988.0
2023-04-20 13:10:00,248.26,248.62,248.11,248.62,1444.0,248.26,248.62,248.11,248.62,1444.0
2023-04-20 13:15:00,248.63,248.63,248.56,248.56,400.0,248.63,248.63,248.56,248.56,400.0
2023-04-20 13:20:00,248.61,248.61,248.16,248.16,500.0,248.61,248.61,248.16,248.16,500.0
2023-04-20 13:25:00,248.24,248.61,248.0,248.38,3364.0,248.24,248.61,248.0,248.38,3364.0
2023-04-20 13:30:00,248.21,248.21,248.02,248.04,1903.0,248.21,248.21,248.02,248.04,1903.0
2023-04-20 13:35:00,248.18,248.3,247.9,248.03,1501.0,248.18,248.3,247.9,248.03,1501.0
2023-04-20 13:40:00,248.01,248.01,247.75,247.75,650.0,248.01,248.01,247.75,247.75,650.0
2023-04-20 13:45:00,247.75,247.75,247.51,247.54,1008.0,247.75,247.75,247.51,247.54,1008.0
2023-04-20 13:50:00,247.53,247.84,247.29,247.84,1913.0,247.53,247.84,247.29,247.84,1913.0
2023-04-20 13:55:00,247.68,247.84,247.15,247.16,2109.0,247.68,247.84,247.15,247.16,2109.0
2023-04-20 14:00:00,247.13,247.13,246.72,246.74,1100.0,247.13,247.13,246.72,246.74,1100.0
2023-04-20 14:05:00,246.79,247.3,246.59,247.03,3502.0,246.79,247.3,246.59,247.03,3502.0
2023-04-20 14:10:00,246.91,247.06,246.8,247.06,2100.0,246.91,247.06,246.8,247.06,2100.0
2023-04-20 14:15:00,246.84,247.07,246.84,247.05,1695.0,246.84,247.07,246.84,247.05,1695.0
2023-04-20 14:20:00,246.98,247.05,246.7,246.72,1801.0,246.98,247.05,246.7,246.72,1801.0
2023-04-20 14:25:00,246.63,246.91,246.46,246.91,2410.0,246.63,246.91,246.46,246.91,2410.0
2023-04-20 14:30:00,246.98,247.18,246.88,247.18,1600.0,246.98,247.18,246.88,247.18,1600.0
2023-04-20 14:35:00,247.01,247.01,246.65,246.65,2670.0,247.01,247.01,246.65,246.65,2670.0
2023-04-20 14:40:00,246.88,246.91,246.54,246.91,1675.0,246.88,246.91,246.54,246.91,1675.0
2023-04-20 14:45:00,246.85,246.98,246.82,246.91,1000.0,246.85,246.98,246.82,246.91,1000.0
2023-04-20 14:50:00,246.84,246.99,246.84,246.93,800.0,246.84,246.99,246.84,246.93,800.0
2023-04-20 14:55:00,246.83,246.94,246.76,246.92,1527.0,246.83,246.94,246.76,246.92,1527.0
2023-04-20 15:00:00,246.92,247.18,246.92,246.99,2571.0,246.92,247.18,246.92,246.99,2571.0
2023-04-20 15:05:00,246.84,246.97,246.45,246.97,3146.0,246.84,246.97,246.45,246.97,3146.0
2023-04-20 15:10:00,246.84,246.84,246.51,246.68,1500.0,246.84,246.84,246.51,246.68,1500.0
2023-04-20 15:15:00,246.53,246.69,246.23,246.24,3030.0,246.53,246.69,246.23,246.24,3030.0
2023-04-20 15:20:00,246.15,246.51,245.78,245.99,8239.0,246.15,246.51,245.78,245.99,8239.0
2023-04-20 15:25:00,246.05,246.49,245.79,246.08,12191.0,246.05,246.49,245.79,246.08,12191.0
2023-04-20 15:30:00,246.17,246.9,246.17,246.81,2800.0,246.17,246.9,246.17,246.81,2800.0
2023-04-20 15:35:00,246.72,246.75,246.3,246.68,8218.0,246.72,246.75,246.3,246.68,8218.0
2023-04-20 15:40:00,246.68,246.74,246.23,246.27,6385.0,246.68,246.74,246.23,246.27,6385.0
2023-04-20 15:45:00,246.18,246.51,245.94,246.51,16955.0,246.18,246.51,245.94,246.51,16955.0
2023-04-20 15:50:00,246.41,247.15,245.99,246.09,43049.0,246.41,247.15,245.99,246.09,43049.0
2023-04-20 15:55:00,246.15,246.24,245.28,246.0,56987.0,246.15,246.24,245.28,246.0,56987.0
2023-04-21 09:30:00,247.4,249.05,246.85,247.97,2272.0,247.4,249.05,246.85,247.97,2272.0
2023-04-21 09:35:00,246.13,246.89,244.46,245.19,2295.0,246.13,246.89,244.46,245.19,2295.0
2023-04-21 09:40:00,245.21,246.11,245.1,245.7,1400.0,245.21,246.11,245.1,245.7,1400.0
2023-04-21 09:45:00,246.49,246.83,245.86,246.83,1400.0,246.49,246.83,245.86,246.83,1400.0
2023-04-21 09:50:00,246.53,246.53,245.14,246.37,2026.0,246.53,246.53,245.14,246.37,2026.0
2023-04-21 09:55:00,245.58,245.89,244.56,245.03,6594.0,245.58,245.89,244.56,245.03,6594.0
2023-04-21 10:00:00,244.82,245.61,244.21,245.49,21786.0,244.82,245.61,244.21,245.49,21786.0
2023-04-21 10:05:00,245.49,245.9,245.45,245.63,4182.0,245.49,245.9,245.45,245.63,4182.0
2023-04-21 10:10:00,245.95,245.95,245.64,245.83,1754.0,245.95,245.95,245.64,245.83,1754.0
2023-04-21 10:15:00,245.84,245.84,244.92,245.51,3004.0,245.84,245.84,244.92,245.51,3004.0
2023-04-21 10:20:00,245.59,245.59,244.93,245.18,1216.0,245.59,245.59,244.93,245.18,1216.0
2023-04-21 10:25:00,245.0,245.64,245.0,245.27,1300.0,245.0,245.64,245.0,245.27,1300.0
2023-04-21 10:30:00,245.1,246.13,245.1,246.09,3089.0,245.1,246.13,245.1,246.09,3089.0
2023-04-21 10:35:00,246.14,246.34,245.37,245.47,3390.0,246.14,246.34,245.37,245.47,3390.0
2023-04-21 10:40:00,245.38,245.38,244.73,244.91,2200.0,245.38,245.38,244.73,244.91,2200.0
2023-04-21 10:45:00,245.21,245.21,244.78,245.2,1800.0,245.21,245.21,244.78,245.2,1800.0
2023-04-21 10:50:00,245.09,245.41,244.59,245.41,1469.0,245.09,245.41,244.59,245.41,1469.0
2023-04-21 10:55:00,245.28,245.47,244.8,245.17,2184.0,245.28,245.47,244.8,245.17,2184.0
2023-04-21 11:00:00,245.18,245.49,245.18,245.49,1124.0,245.18,245.49,245.18,245.49,1124.0
2023-04-21 11:05:00,245.04,245.52,245.04,245.5,1100.0,245.04,245.52,245.04,245.5,1100.0
2023-04-21 11:10:00,245.33,245.46,245.33,245.35,400.0,245.33,245.46,245.33,245.35,400.0
2023-04-21 11:15:00,245.3,245.61,245.09,245.47,2111.0,245.3,245.61,245.09,245.47,2111.0
2023-04-21 11:20:00,245.59,245.59,245.57,245.57,300.0,245.59,245.59,245.57,245.57,300.0
2023-04-21 11:25:00,245.4,245.5,244.96,245.45,1400.0,245.4,245.5,244.96,245.45,1400.0
2023-04-21 11:30:00,245.41,245.73,245.28,245.72,1000.0,245.41,245.73,245.28,245.72,1000.0
2023-04-21 11:35:00,245.72,245.72,245.72,245.72,0.0,245.72,245.72,245.72,245.72,0.0
2023-04-21 11:40:00,245.17,245.19,244.93,245.19,1660.0,245.17,245.19,244.93,245.19,1660.0
2023-04-21 11:45:00,245.06,245.32,244.82,244.91,4200.0,245.06,245.32,244.82,244.91,4200.0
2023-04-21 11:50:00,244.9,245.05,244.76,244.97,1600.0,244.9,245.05,244.76,244.97,1600.0
2023-04-21 11:55:00,245.15,245.42,245.15,245.42,879.0,245.15,245.42,245.15,245.42,879.0
2023-04-21 12:00:00,245.11,245.63,245.11,245.63,1900.0,245.11,245.63,245.11,245.63,1900.0
2023-04-21 12:05:00,245.67,245.7,245.48,245.56,705.0,245.67,245.7,245.48,245.56,705.0
2023-04-21 12:10:00,245.42,245.76,245.19,245.76,2201.0,245.42,245.76,245.19,245.76,2201.0
2023-04-21 12:15:00,245.59,245.68,245.59,245.68,400.0,245.59,245.68,245.59,245.68,400.0
2023-04-21 12:20:00,245.63,245.63,244.96,245.14,1900.0,245.63,245.63,244.96,245.14,1900.0
2023-04-21 12:25:00,244.99,245.0,244.9,244.9,1510.0,244.99,245.0,244.9,244.9,1510.0
2023-04-21 12:30:00,244.99,245.09,244.84,245.09,4204.0,244.99,245.09,244.84,245.09,4204.0
2023-04-21 12:35:00,244.88,244.92,244.16,244.16,3500.0,244.88,244.92,244.16,244.16,3500.0
2023-04-21 12:40:00,244.52,244.75,244.33,244.75,1151.0,244.52,244.75,244.33,244.75,1151.0
2023-04-21 12:45:00,244.8,245.0,244.8,244.93,1000.0,244.8,245.0,244.8,244.93,1000.0
2023-04-21 12:50:00,244.92,245.29,244.92,245.13,800.0,244.92,245.29,244.92,245.13,800.0
2023-04-21 12:55:00,245.09,245.14,244.93,244.93,700.0,245.09,245.14,244.93,244.93,700.0
2023-04-21 13:00:00,244.93,245.08,244.93,245.08,600.0,244.93,245.08,244.93,245.08,600.0
2023-04-21 13:05:00,245.24,245.3,245.13,245.17,500.0,245.24,245.3,245.13,245.17,500.0
2023-04-21 13:10:00,245.23,245.31,245.15,245.15,500.0,245.23,245.31,245.15,245.15,500.0
2023-04-21 13:15:00,245.14,245.14,244.81,244.93,1100.0,245.14,245.14,244.81,244.93,1100.0
2023-04-21 13:20:00,244.93,244.93,244.88,244.9,837.0,244.93,244.93,244.88,244.9,837.0
2023-04-21 13:25:00,244.9,245.05,244.79,244.8,2100.0,244.9,245.05,244.79,244.8,2100.0
2023-04-21 13:30:00,244.96,245.05,244.96,245.05,300.0,244.96,245.05,244.96,245.05,300.0
2023-04-21 13:35:00,245.11,245.53,245.1,245.51,1799.0,245.11,245.53,245.1,245.51,1799.0
2023-04-21 13:40:00,245.39,245.73,245.37,245.73,1000.0,245.39,245.73,245.37,245.73,1000.0
2023-04-21 13:45:00,245.75,245.75,245.74,245.75,100.0,245.75,245.75,245.74,245.75,100.0
2023-04-21 13:50:00,245.46,245.61,245.4,245.53,1000.0,245.46,245.61,245.4,245.53,1000.0
2023-04-21 13:55:00,245.49,245.49,245.22,245.42,1883.0,245.49,245.49,245.22,245.42,1883.0
2023-04-21 14:00:00,245.36,245.74,245.35,245.64,2826.0,245.36,245.74,245.35,245.64,2826.0
2023-04-21 14:05:00,245.68,245.82,245.55,245.55,2120.0,245.68,245.82,245.55,245.55,2120.0
2023-04-21 14:10:00,245.74,245.81,245.67,245.67,1600.0,245.74,245.81,245.67,245.67,1600.0
2023-04-21 14:15:00,245.72,246.23,245.72,245.83,3741.0,245.72,246.23,245.72,245.83,3741.0
2023-04-21 14:20:00,245.9,246.02,245.84,245.97,1022.0,245.9,246.02,245.84,245.97,1022.0
2023-04-21 14:25:00,246.0,246.12,245.79,245.84,900.0,246.0,246.12,245.79,245.84,900.0
2023-04-21 14:30:00,245.66,245.69,245.41,245.41,1000.0,245.66,245.69,245.41,245.41,1000.0
2023-04-21 14:35:00,245.42,245.57,245.26,245.57,1800.0,245.42,245.57,245.26,245.57,1800.0
2023-04-21 14:40:00,245.62,245.73,245.61,245.65,600.0,245.62,245.73,245.61,245.65,600.0
2023-04-21 14:45:00,245.49,245.8,245.39,245.8,3201.0,245.49,245.8,245.39,245.8,3201.0
2023-04-21 14:50:00,245.58,245.73,245.45,245.73,3029.0,245.58,245.73,245.45,245.73,3029.0
2023-04-21 14:55:00,245.72,245.92,245.68,245.88,2000.0,245.72,245.92,245.68,245.88,2000.0
2023-04-21 15:00:00,245.95,245.95,245.56,245.72,2603.0,245.95,245.95,245.56,245.72,2603.0
2023-04-21 15:05:00,245.82,245.89,245.68,245.81,4200.0,245.82,245.89,245.68,245.81,4200.0
2023-04-21 15:10:00,245.93,245.94,245.69,245.94,2600.0,245.93,245.94,245.69,245.94,2600.0
2023-04-21 15:15:00,245.87,246.0,245.62,245.75,1676.0,245.87,246.0,245.62,245.75,1676.0
2023-04-21 15:20:00,245.86,245.87,245.19,245.4,10203.0,245.86,245.87,245.19,245.4,10203.0
2023-04-21 15:25:00,245.4,245.53,245.23,245.23,1000.0,245.4,245.53,245.23,245.23,1000.0
2023-04-21 15:30:00,245.32,245.32,245.12,245.3,2164.0,245.32,245.32,245.12,245.3,2164.0
2023-04-21 15:35:00,245.23,245.3,244.9,244.95,6613.0,245.23,245.3,244.9,244.95,6613.0
2023-04-21 15:40:00,244.95,245.31,244.95,245.19,3714.0,244.95,245.31,244.95,245.19,3714.0
2023-04-21 15:45:00,245.13,245.3,244.87,245.2,2704.0,245.13,245.3,244.87,245.2,2704.0
2023-04-21 15:50:00,245.21,245.62,245.07,245.52,8268.0,245.21,245.62,245.07,245.52,8268.0
2023-04-21 15:55:00,245.44,245.46,245.05,245.05,24293.0,245.44,245.46,245.05,245.05,24293.0
2023-04-24 09:30:00,245.76,247.58,245.76,247.55,3659.0,245.76,247.58,245.76,247.55,3659.0
2023-04-24 09:35:00,248.25,250.37,247.95,249.59,13987.0,248.25,250.37,247.95,249.59,13987.0
2023-04-24 09:40:00,248.63,250.2,248.63,250.2,9622.0,248.63,250.2,248.63,250.2,9622.0
2023-04-24 09:45:00,249.97,251.55,249.63,251.05,3696.0,249.97,251.55,249.63,251.05,3696.0
2023-04-24 09:50:00,251.33,251.36,250.13,250.14,6350.0,251.33,251.36,250.13,250.14,6350.0
2023-04-24 09:55:00,250.38,250.53,249.79,250.15,3036.0,250.38,250.53,249.79,250.15,3036.0
2023-04-24 10:00:00,250.55,250.55,249.87,249.87,5367.0,250.55,250.55,249.87,249.87,5367.0
2023-04-24 10:05:00,249.6,249.67,248.65,248.88,2550.0,249.6,249.67,248.65,248.88,2550.0
2023-04-24 10:10:00,249.12,249.5,248.7,249.07,3157.0,249.12,249.5,248.7,249.07,3157.0
2023-04-24 10:15:00,248.86,249.22,248.55,249.22,3104.0,248.86,249.22,248.55,249.22,3104.0
2023-04-24 10:20:00,249.31,249.55,249.04,249.23,6274.0,249.31,249.55,249.04,249.23,6274.0
2023-04-24 10:25:00,249.11,249.29,248.9,249.29,3039.0,249.11,249.29,248.9,249.29,3039.0
2023-04-24 10:30:00,249.32,249.41,248.31,248.31,3219.0,249.32,249.41,248.31,248.31,3219.0
2023-04-24 10:35:00,248.64,248.87,248.37,248.59,5084.0,248.64,248.87,248.37,248.59,5084.0
2023-04-24 10:40:00,248.79,248.86,248.33,248.71,10981.0,248.79,248.86,248.33,248.71,10981.0
2023-04-24 10:45:00,248.49,248.81,248.45,248.81,2550.0,248.49,248.81,248.45,248.81,2550.0
2023-04-24 10:50:00,248.95,249.6,248.95,249.6,2623.0,248.95,249.6,248.95,249.6,2623.0
2023-04-24 10:55:00,249.6,250.26,249.42,250.26,3469.0,249.6,250.26,249.42,250.26,3469.0
2023-04-24 11:00:00,250.54,250.57,249.24,249.47,7722.0,250.54,250.57,249.24,249.47,7722.0
2023-04-24 11:05:00,249.7,250.01,249.62,249.65,3229.0,249.7,250.01,249.62,249.65,3229.0
2023-04-24 11:10:00,249.6,249.6,248.59,248.59,1836.0,249.6,249.6,248.59,248.59,1836.0
2023-04-24 11:15:00,248.2,248.78,248.2,248.57,3329.0,248.2,248.78,248.2,248.57,3329.0
2023-04-24 11:20:00,248.53,248.63,247.62,247.62,5754.0,248.53,248.63,247.62,247.62,5754.0
2023-04-24 11:25:00,248.15,248.15,247.62,247.89,2521.0,248.15,248.15,247.62,247.89,2521.0
2023-04-24 11:30:00,248.13,249.29,248.13,249.25,4083.0,248.13,249.29,248.13,249.25,4083.0
2023-04-24 11:35:00,249.27,249.27,248.59,248.59,1310.0,249.27,249.27,248.59,248.59,1310.0
2023-04-24 11:40:00,248.39,248.78,248.27,248.78,3805.0,248.39,248.78,248.27,248.78,3805.0
2023-04-24 11:45:00,248.6,248.6,248.31,248.6,898.0,248.6,248.6,248.31,248.6,898.0
2023-04-24 11:50:00,248.41,248.41,248.11,248.27,2243.0,248.41,248.41,248.11,248.27,2243.0
2023-04-24 11:55:00,248.24,248.7,248.24,248.7,1803.0,248.24,248.7,248.24,248.7,1803.0
2023-04-24 12:00:00,248.75,249.39,248.74,249.39,2331.0,248.75,249.39,248.74,249.39,2331.0
2023-04-24 12:05:00,249.29,249.8,249.29,249.8,2499.0,249.29,249.8,249.29,249.8,2499.0
2023-04-24 12:10:00,249.74,250.21,249.74,249.99,2717.0,249.74,250.21,249.74,249.99,2717.0
2023-04-24 12:15:00,249.98,249.98,249.28,249.57,19690.0,249.98,249.98,249.28,249.57,19690.0
2023-04-24 12:20:00,249.57,250.07,249.52,249.64,4766.0,249.57,250.07,249.52,249.64,4766.0
2023-04-24 12:25:00,249.64,250.0,249.51,249.97,2825.0,249.64,250.0,249.51,249.97,2825.0
2023-04-24 12:30:00,249.84,250.0,249.83,250.0,1423.0,249.84,250.0,249.83,250.0,1423.0
2023-04-24 12:35:00,250.0,250.23,249.81,250.17,25740.0,250.0,250.23,249.81,250.17,25740.0
2023-04-24 12:40:00,250.28,250.45,249.51,250.1,12378.0,250.28,250.45,249.51,250.1,12378.0
2023-04-24 12:45:00,250.01,250.08,249.71,249.71,1970.0,250.01,250.08,249.71,249.71,1970.0
2023-04-24 12:50:00,250.19,250.35,250.12,250.35,600.0,250.19,250.35,250.12,250.35,600.0
2023-04-24 12:55:00,250.47,250.5,250.11,250.28,3935.0,250.47,250.5,250.11,250.28,3935.0
2023-04-24 13:00:00,250.1,250.1,249.06,249.09,3090.0,250.1,250.1,249.06,249.09,3090.0
2023-04-24 13:05:00,249.09,249.33,249.09,249.26,1200.0,249.09,249.33,249.09,249.26,1200.0
2023-04-24 13:10:00,249.02,249.49,249.02,249.48,600.0,249.02,249.49,249.02,249.48,600.0
2023-04-24 13:15:00,249.22,249.44,249.06,249.06,2355.0,249.22,249.44,249.06,249.06,2355.0
2023-04-24 13:20:00,249.08,249.54,249.05,249.54,5594.0,249.08,249.54,249.05,249.54,5594.0
2023-04-24 13:25:00,250.03,250.08,249.63,249.81,2416.0,250.03,250.08,249.63,249.81,2416.0
2023-04-24 13:30:00,250.01,250.01,249.61,249.61,1751.0,250.01,250.01,249.61,249.61,1751.0
2023-04-24 13:35:00,249.31,249.83,249.31,249.83,977.0,249.31,249.83,249.31,249.83,977.0
2023-04-24 13:40:00,249.87,250.03,249.78,249.86,2147.0,249.87,250.03,249.78,249.86,2147.0
2023-04-24 13:45:00,250.0,250.0,249.58,249.72,2547.0,250.0,250.0,249.58,249.72,2547.0
2023-04-24 13:50:00,249.85,250.0,249.77,249.92,2316.0,249.85,250.0,249.77,249.92,2316.0
2023-04-24 13:55:00,249.99,250.02,249.82,250.02,1495.0,249.99,250.02,249.82,250.02,1495.0
2023-04-24 14:00:00,250.03,250.07,249.92,249.95,4693.0,250.03,250.07,249.92,249.95,4693.0
2023-04-24 14:05:00,249.85,249.92,249.54,249.8,2354.0,249.85,249.92,249.54,249.8,2354.0
2023-04-24 14:10:00,249.84,250.06,249.84,250.0,2724.0,249.84,250.06,249.84,250.0,2724.0
2023-04-24 14:15:00,250.0,250.33,249.95,250.15,5405.0,250.0,250.33,249.95,250.15,5405.0
2023-04-24 14:20:00,250.09,250.71,250.09,250.22,5466.0,250.09,250.71,250.09,250.22,5466.0
2023-04-24 14:25:00,250.19,250.7,250.14,250.7,1114.0,250.19,250.7,250.14,250.7,1114.0
2023-04-24 14:30:00,250.77,250.82,250.52,250.63,2694.0,250.77,250.82,250.52,250.63,2694.0
2023-04-24 14:35:00,250.79,250.8,250.59,250.59,2627.0,250.79,250.8,250.59,250.59,2627.0
2023-04-24 14:40:00,250.62,250.76,250.43,250.76,945.0,250.62,250.76,250.43,250.76,945.0
2023-04-24 14:45:00,250.63,250.75,250.42,250.72,3188.0,250.63,250.75,250.42,250.72,3188.0
2023-04-24 14:50:00,250.63,251.1,250.63,251.1,1601.0,250.63,251.1,250.63,251.1,1601.0
2023-04-24 14:55:00,251.02,251.5,251.02,251.45,2885.0,251.02,251.5,251.02,251.45,2885.0
2023-04-24 15:00:00,251.35,251.78,251.35,251.5,5104.0,251.35,251.78,251.35,251.5,5104.0
2023-04-24 15:05:00,251.55,251.55,250.94,251.42,5611.0,251.55,251.55,250.94,251.42,5611.0
2023-04-24 15:10:00,251.49,251.78,251.42,251.67,5688.0,251.49,251.78,251.42,251.67,5688.0
2023-04-24 15:15:00,251.64,251.64,250.88,251.0,2639.0,251.64,251.64,250.88,251.0,2639.0
2023-04-24 15:20:00,251.11,251.28,251.09,251.19,1958.0,251.11,251.28,251.09,251.19,1958.0
2023-04-24 15:25:00,251.37,251.53,251.25,251.38,3664.0,251.37,251.53,251.25,251.38,3664.0
2023-04-24 15:30:00,251.3,251.59,251.29,251.4,1111.0,251.3,251.59,251.29,251.4,1111.0
2023-04-24 15:35:00,251.24,251.24,250.45,250.73,3367.0,251.24,251.24,250.45,250.73,3367.0
2023-04-24 15:40:00,250.95,251.12,250.63,250.66,5014.0,250.95,251.12,250.63,250.66,5014.0
2023-04-24 15:45:00,250.67,250.88,250.51,250.59,3979.0,250.67,250.88,250.51,250.59,3979.0
2023-04-24 15:50:00,250.44,251.82,250.44,251.68,14828.0,250.44,251.82,250.44,251.68,14828.0
2023-04-24 15:55:00,251.7,252.45,251.23,251.26,67019.0,251.7,252.45,251.23,251.26,67019.0
2023-04-25 09:30:00,251.28,251.56,250.85,251.56,6087.0,251.28,251.56,250.85,251.56,6087.0
2023-04-25 09:35:00,251.51,251.52,250.74,250.74,1517.0,251.51,251.52,250.74,250.74,1517.0
2023-04-25 09:40:00,251.06,251.07,249.81,250.69,2925.0,251.06,251.07,249.81,250.69,2925.0
2023-04-25 09:45:00,249.81,250.18,248.82,249.14,2100.0,249.81,250.18,248.82,249.14,2100.0
2023-04-25 09:50:00,249.01,249.68,249.01,249.52,4372.0,249.01,249.68,249.01,249.52,4372.0
2023-04-25 09:55:00,249.13,250.11,249.01,249.71,3016.0,249.13,250.11,249.01,249.71,3016.0
2023-04-25 10:00:00,249.74,250.38,249.0,250.38,4091.0,249.74,250.38,249.0,250.38,4091.0
2023-04-25 10:05:00,250.69,250.69,249.89,249.97,2608.0,250.69,250.69,249.89,249.97,2608.0
2023-04-25 10:10:00,249.97,250.2,249.4,249.99,8006.0,249.97,250.2,249.4,249.99,8006.0
2023-04-25 10:15:00,250.21,251.1,250.01,250.52,9993.0,250.21,251.1,250.01,250.52,9993.0
2023-04-25 10:20:00,250.52,250.8,250.46,250.5,1500.0,250.52,250.8,250.46,250.5,1500.0
2023-04-25 10:25:00,250.5,250.59,249.36,249.6,4008.0,250.5,250.59,249.36,249.6,4008.0
2023-04-25 10:30:00,250.07,250.13,249.46,249.46,2873.0,250.07,250.13,249.46,249.46,2873.0
2023-04-25 10:35:00,249.5,249.74,248.83,249.11,4125.0,249.5,249.74,248.83,249.11,4125.0
2023-04-25 10:40:00,248.93,249.13,248.71,248.71,6076.0,248.93,249.13,248.71,248.71,6076.0
2023-04-25 10:45:00,248.65,249.55,248.65,249.3,2105.0,248.65,249.55,248.65,249.3,2105.0
2023-04-25 10:50:00,249.63,249.75,249.52,249.71,600.0,249.63,249.75,249.52,249.71,600.0
2023-04-25 10:55:00,249.6,249.6,249.18,249.18,850.0,249.6,249.6,249.18,249.18,850.0
2023-04-25 11:00:00,249.12,249.19,248.98,249.19,1548.0,249.12,249.19,248.98,249.19,1548.0
2023-04-25 11:05:00,248.87,249.11,248.67,249.05,1014.0,248.87,249.11,248.67,249.05,1014.0
2023-04-25 11:10:00,249.0,249.13,248.96,248.96,1250.0,249.0,249.13,248.96,248.96,1250.0
2023-04-25 11:15:00,248.75,249.36,248.75,249.36,3383.0,248.75,249.36,248.75,249.36,3383.0
2023-04-25 11:20:00,249.59,249.65,249.24,249.53,2213.0,249.59,249.65,249.24,249.53,2213.0
2023-04-25 11:25:00,249.59,249.8,249.44,249.75,3635.0,249.59,249.8,249.44,249.75,3635.0
2023-04-25 11:30:00,249.74,250.07,249.43,249.49,13518.0,249.74,250.07,249.43,249.49,13518.0
2023-04-25 11:35:00,249.35,249.35,248.79,249.01,1798.0,249.35,249.35,248.79,249.01,1798.0
2023-04-25 11:40:00,248.97,249.34,248.97,249.28,1202.0,248.97,249.34,248.97,249.28,1202.0
2023-04-25 11:45:00,249.27,249.27,249.19,249.2,200.0,249.27,249.27,249.19,249.2,200.0
2023-04-25 11:50:00,249.2,249.38,248.7,248.7,3281.0,249.2,249.38,248.7,248.7,3281.0
2023-04-25 11:55:00,248.57,248.57,248.01,248.06,700.0,248.57,248.57,248.01,248.06,700.0
2023-04-25 12:00:00,247.95,248.19,247.79,248.07,1401.0,247.95,248.19,247.79,248.07,1401.0
2023-04-25 12:05:00,248.03,248.3,247.98,248.27,1200.0,248.03,248.3,247.98,248.27,1200.0
2023-04-25 12:10:00,248.26,248.34,248.1,248.33,1100.0,248.26,248.34,248.1,248.33,1100.0
2023-04-25 12:15:00,248.1,248.1,247.83,247.89,800.0,248.1,248.1,247.83,247.89,800.0
2023-04-25 12:20:00,248.14,248.51,248.14,248.36,700.0,248.14,248.51,248.14,248.36,700.0
2023-04-25 12:25:00,248.19,248.39,248.19,248.36,1400.0,248.19,248.39,248.19,248.36,1400.0
2023-04-25 12:30:00,248.37,248.47,248.22,248.4,2416.0,248.37,248.47,248.22,248.4,2416.0
2023-04-25 12:35:00,248.53,248.57,248.42,248.57,348.0,248.53,248.57,248.42,248.57,348.0
2023-04-25 12:40:00,248.63,248.63,248.48,248.48,700.0,248.63,248.63,248.48,248.48,700.0
2023-04-25 12:45:00,248.63,248.74,248.13,248.15,2483.0,248.63,248.74,248.13,248.15,2483.0
2023-04-25 12:50:00,248.08,248.3,248.08,248.16,1200.0,248.08,248.3,248.08,248.16,1200.0
2023-04-25 12:55:00,248.09,248.09,247.7,247.72,1902.0,248.09,248.09,247.7,247.72,1902.0
2023-04-25 13:00:00,247.89,248.08,247.89,247.98,601.0,247.89,248.08,247.89,247.98,601.0
2023-04-25 13:05:00,248.0,248.09,247.09,247.09,3874.0,248.0,248.09,247.09,247.09,3874.0
2023-04-25 13:10:00,247.21,247.21,246.97,247.06,1734.0,247.21,247.21,246.97,247.06,1734.0
2023-04-25 13:15:00,247.06,247.13,246.29,246.78,7240.0,247.06,247.13,246.29,246.78,7240.0
2023-04-25 13:20:00,246.78,246.9,246.48,246.49,7335.0,246.78,246.9,246.48,246.49,7335.0
2023-04-25 13:25:00,246.43,247.17,246.39,247.17,2391.0,246.43,247.17,246.39,247.17,2391.0
2023-04-25 13:30:00,246.91,247.4,246.91,247.18,822.0,246.91,247.4,246.91,247.18,822.0
2023-04-25 13:35:00,247.14,247.56,247.14,247.4,1098.0,247.14,247.56,247.14,247.4,1098.0
2023-04-25 13:40:00,247.34,247.53,247.07,247.07,2350.0,247.34,247.53,247.07,247.07,2350.0
2023-04-25 13:45:00,247.32,247.32,247.03,247.1,762.0,247.32,247.32,247.03,247.1,762.0
2023-04-25 13:50:00,247.1,247.1,246.63,246.88,3989.0,247.1,247.1,246.63,246.88,3989.0
2023-04-25 13:55:00,246.8,246.97,246.79,246.88,4396.0,246.8,246.97,246.79,246.88,4396.0
2023-04-25 14:00:00,246.99,247.14,246.58,246.58,4218.0,246.99,247.14,246.58,246.58,4218.0
2023-04-25 14:05:00,246.6,247.31,246.6,247.31,2077.0,246.6,247.31,246.6,247.31,2077.0
2023-04-25 14:10:00,247.48,247.48,247.3,247.46,400.0,247.48,247.48,247.3,247.46,400.0
2023-04-25 14:15:00,247.27,247.64,247.08,247.13,2570.0,247.27,247.64,247.08,247.13,2570.0
2023-04-25 14:20:00,247.12,247.36,247.12,247.22,1222.0,247.12,247.36,247.12,247.22,1222.0
2023-04-25 14:25:00,247.24,247.78,247.24,247.78,1230.0,247.24,247.78,247.24,247.78,1230.0
2023-04-25 14:30:00,247.78,247.98,247.68,247.98,1595.0,247.78,247.98,247.68,247.98,1595.0
2023-04-25 14:35:00,247.98,248.18,247.98,248.02,1800.0,247.98,248.18,247.98,248.02,1800.0
2023-04-25 14:40:00,248.01,248.1,247.18,247.18,3685.0,248.01,248.1,247.18,247.18,3685.0
2023-04-25 14:45:00,247.34,247.34,247.22,247.29,703.0,247.34,247.34,247.22,247.29,703.0
2023-04-25 14:50:00,247.23,247.28,246.72,246.89,1368.0,247.23,247.28,246.72,246.89,1368.0
2023-04-25 14:55:00,246.62,246.73,246.41,246.41,1201.0,246.62,246.73,246.41,246.41,1201.0
2023-04-25 15:00:00,246.41,246.64,246.2,246.21,3630.0,246.41,246.64,246.2,246.21,3630.0
2023-04-25 15:05:00,245.95,246.07,245.56,245.6,8624.0,245.95,246.07,245.56,245.6,8624.0
2023-04-25 15:10:00,245.5,246.2,245.33,246.2,5364.0,245.5,246.2,245.33,246.2,5364.0
2023-04-25 15:15:00,246.25,246.73,246.16,246.73,3929.0,246.25,246.73,246.16,246.73,3929.0
2023-04-25 15:20:00,246.87,247.17,246.83,246.84,5027.0,246.87,247.17,246.83,246.84,5027.0
2023-04-25 15:25:00,246.87,246.99,246.42,246.86,9252.0,246.87,246.99,246.42,246.86,9252.0
2023-04-25 15:30:00,246.76,246.98,246.59,246.75,7112.0,246.76,246.98,246.59,246.75,7112.0
2023-04-25 15:35:00,246.66,246.82,246.57,246.78,5860.0,246.66,246.82,246.57,246.78,5860.0
2023-04-25 15:40:00,246.75,246.79,245.97,245.98,8077.0,246.75,246.79,245.97,245.98,8077.0
2023-04-25 15:45:00,246.01,246.64,246.01,246.46,10149.0,246.01,246.64,246.01,246.46,10149.0
2023-04-25 15:50:00,246.49,246.87,245.87,245.97,13427.0,246.49,246.87,245.87,245.97,13427.0
2023-04-25 15:55:00,245.94,246.01,245.5,245.74,44006.0,245.94,246.01,245.5,245.74,44006.0
2023-04-26 09:30:00,247.21,247.52,246.67,246.67,3851.0,247.21,247.52,246.67,246.67,3851.0
2023-04-26 09:35:00,247.49,247.49,247.49,247.49,380.0,247.49,247.49,247.49,247.49,380.0
2023-04-26 09:40:00,247.8,247.8,247.5,247.5,200.0,247.8,247.8,247.5,247.5,200.0
2023-04-26 09:45:00,247.63,247.7,246.8,247.38,1100.0,247.63,247.7,246.8,247.38,1100.0
2023-04-26 09:50:00,247.7,248.19,246.87,246.87,1090.0,247.7,248.19,246.87,246.87,1090.0
2023-04-26 09:55:00,246.89,247.04,246.19,246.47,3870.0,246.89,247.04,246.19,246.47,3870.0
2023-04-26 10:00:00,246.42,247.55,246.42,247.38,1025.0,246.42,247.55,246.42,247.38,1025.0
2023-04-26 10:05:00,247.21,248.06,247.21,247.64,900.0,247.21,248.06,247.21,247.64,900.0
2023-04-26 10:10:00,247.6,247.68,246.56,246.81,1619.0,247.6,247.68,246.56,246.81,1619.0
2023-04-26 10:15:00,246.58,246.58,246.02,246.02,206.0,246.58,246.58,246.02,246.02,206.0
2023-04-26 10:20:00,246.02,246.18,246.02,246.09,700.0,246.02,246.18,246.02,246.09,700.0
2023-04-26 10:25:00,246.44,246.59,246.14,246.59,500.0,246.44,246.59,246.14,246.59,500.0
2023-04-26 10:30:00,246.4,246.4,246.3,246.31,300.0,246.4,246.4,246.3,246.31,300.0
2023-04-26 10:35:00,246.22,246.55,246.02,246.04,500.0,246.22,246.55,246.02,246.04,500.0
2023-04-26 10:40:00,246.04,246.04,246.04,246.04,0.0,246.04,246.04,246.04,246.04,0.0
2023-04-26 10:45:00,246.18,246.42,246.12,246.12,500.0,246.18,246.42,246.12,246.12,500.0
2023-04-26 10:50:00,246.42,246.85,246.21,246.21,700.0,246.42,246.85,246.21,246.21,700.0
2023-04-26 10:55:00,246.0,246.44,246.0,246.44,600.0,246.0,246.44,246.0,246.44,600.0
2023-04-26 11:00:00,246.19,246.72,246.19,246.41,1335.0,246.19,246.72,246.19,246.41,1335.0
2023-04-26 11:05:00,246.27,246.51,246.21,246.51,900.0,246.27,246.51,246.21,246.51,900.0
2023-04-26 11:10:00,246.4,246.59,246.4,246.59,1200.0,246.4,246.59,246.4,246.59,1200.0
2023-04-26 11:15:00,246.78,247.27,246.78,247.21,1568.0,246.78,247.27,246.78,247.21,1568.0
2023-04-26 11:20:00,247.15,247.32,247.04,247.24,1490.0,247.15,247.32,247.04,247.24,1490.0
2023-04-26 11:25:00,247.11,247.11,246.59,246.59,650.0,247.11,247.11,246.59,246.59,650.0
2023-04-26 11:30:00,246.46,246.46,246.39,246.39,226.0,246.46,246.46,246.39,246.39,226.0
2023-04-26 11:35:00,246.28,246.44,245.46,245.47,3435.0,246.28,246.44,245.46,245.47,3435.0
2023-04-26 11:40:00,245.62,246.04,245.62,246.04,1542.0,245.62,246.04,245.62,246.04,1542.0
2023-04-26 11:45:00,246.23,246.23,245.91,245.91,319.0,246.23,246.23,245.91,245.91,319.0
2023-04-26 11:50:00,245.91,245.91,245.91,245.91,0.0,245.91,245.91,245.91,245.91,0.0
2023-04-26 11:55:00,245.98,246.36,245.98,246.36,800.0,245.98,246.36,245.98,246.36,800.0
2023-04-26 12:00:00,246.47,246.89,246.46,246.77,981.0,246.47,246.89,246.46,246.77,981.0
2023-04-26 12:05:00,246.96,247.04,246.96,247.04,200.0,246.96,247.04,246.96,247.04,200.0
2023-04-26 12:10:00,246.71,246.72,246.71,246.71,100.0,246.71,246.72,246.71,246.71,100.0
2023-04-26 12:15:00,246.63,246.8,246.35,246.35,933.0,246.63,246.8,246.35,246.35,933.0
2023-04-26 12:20:00,246.42,246.57,246.42,246.57,200.0,246.42,246.57,246.42,246.57,200.0
2023-04-26 12:25:00,246.5,246.83,246.5,246.83,310.0,246.5,246.83,246.5,246.83,310.0
2023-04-26 12:30:00,246.8,246.8,246.37,246.38,1117.0,246.8,246.8,246.37,246.38,1117.0
2023-04-26 12:35:00,246.53,246.62,246.53,246.62,200.0,246.53,246.62,246.53,246.62,200.0
2023-04-26 12:40:00,246.49,246.49,246.48,246.49,100.0,246.49,246.49,246.48,246.49,100.0
2023-04-26 12:45:00,246.81,246.99,246.81,246.99,500.0,246.81,246.99,246.81,246.99,500.0
2023-04-26 12:50:00,247.01,247.03,246.94,247.03,400.0,247.01,247.03,246.94,247.03,400.0
2023-04-26 12:55:00,247.11,247.11,246.96,246.99,800.0,247.11,247.11,246.96,246.99,800.0
2023-04-26 13:00:00,247.0,247.35,246.97,247.35,748.0,247.0,247.35,246.97,247.35,748.0
2023-04-26 13:05:00,247.2,247.3,247.16,247.3,500.0,247.2,247.3,247.16,247.3,500.0
2023-04-26 13:10:00,247.31,247.48,247.31,247.48,300.0,247.31,247.48,247.31,247.48,300.0
2023-04-26 13:15:00,247.35,247.38,247.04,247.14,3087.0,247.35,247.38,247.04,247.14,3087.0
2023-04-26 13:20:00,247.39,247.39,246.78,246.78,623.0,247.39,247.39,246.78,246.78,623.0
2023-04-26 13:25:00,246.94,246.94,246.63,246.79,2908.0,246.94,246.94,246.63,246.79,2908.0
2023-04-26 13:30:00,246.65,246.65,246.64,246.65,200.0,246.65,246.65,246.64,246.65,200.0
2023-04-26 13:35:00,246.86,246.86,246.71,246.85,800.0,246.86,246.86,246.71,246.85,800.0
2023-04-26 13:40:00,246.85,246.85,246.85,246.85,0.0,246.85,246.85,246.85,246.85,0.0
2023-04-26 13:45:00,246.63,246.83,246.51,246.51,600.0,246.63,246.83,246.51,246.51,600.0
2023-04-26 13:50:00,246.44,246.49,246.27,246.49,1332.0,246.44,246.49,246.27,246.49,1332.0
2023-04-26 13:55:00,246.4,246.4,246.03,246.03,814.0,246.4,246.4,246.03,246.03,814.0
2023-04-26 14:00:00,246.03,246.03,246.03,246.03,0.0,246.03,246.03,246.03,246.03,0.0
2023-04-26 14:05:00,245.84,246.04,245.47,245.48,1902.0,245.84,246.04,245.47,245.48,1902.0
2023-04-26 14:10:00,245.52,245.52,245.38,245.5,590.0,245.52,245.52,245.38,245.5,590.0
2023-04-26 14:15:00,245.37,245.37,244.97,244.97,1000.0,245.37,245.37,244.97,244.97,1000.0
2023-04-26 14:20:00,244.89,245.2,244.87,245.2,1584.0,244.89,245.2,244.87,245.2,1584.0
2023-04-26 14:25:00,245.43,245.77,245.42,245.77,517.0,245.43,245.77,245.42,245.77,517.0
2023-04-26 14:30:00,245.73,245.73,245.41,245.41,600.0,245.73,245.73,245.41,245.41,600.0
2023-04-26 14:35:00,245.49,245.76,245.13,245.46,2820.0,245.49,245.76,245.13,245.46,2820.0
2023-04-26 14:40:00,245.39,245.39,244.7,244.7,1700.0,245.39,245.39,244.7,244.7,1700.0
2023-04-26 14:45:00,244.72,244.86,244.45,244.84,1600.0,244.72,244.86,244.45,244.84,1600.0
2023-04-26 14:50:00,244.87,245.11,244.79,245.01,1529.0,244.87,245.11,244.79,245.01,1529.0
2023-04-26 14:55:00,244.87,245.19,244.86,244.92,2865.0,244.87,245.19,244.86,244.92,2865.0
2023-04-26 15:00:00,245.02,245.11,244.78,244.94,2390.0,245.02,245.11,244.78,244.94,2390.0
2023-04-26 15:05:00,245.03,245.3,245.03,245.14,1500.0,245.03,245.3,245.03,245.14,1500.0
2023-04-26 15:10:00,245.22,246.09,245.1,246.06,1900.0,245.22,246.09,245.1,246.06,1900.0
2023-04-26 15:15:00,246.08,246.08,245.52,245.52,1886.0,246.08,246.08,245.52,245.52,1886.0
2023-04-26 15:20:00,245.59,245.6,245.44,245.59,1657.0,245.59,245.6,245.44,245.59,1657.0
2023-04-26 15:25:00,245.73,245.97,245.73,245.84,1810.0,245.73,245.97,245.73,245.84,1810.0
2023-04-26 15:30:00,246.03,246.25,245.58,245.66,6184.0,246.03,246.25,245.58,245.66,6184.0
2023-04-26 15:35:00,245.75,245.75,245.38,245.39,3000.0,245.75,245.75,245.38,245.39,3000.0
2023-04-26 15:40:00,245.46,245.65,245.25,245.48,8193.0,245.46,245.65,245.25,245.48,8193.0
2023-04-26 15:45:00,245.54,245.73,245.3,245.59,8600.0,245.54,245.73,245.3,245.59,8600.0
2023-04-26 15:50:00,245.72,245.86,244.89,244.99,34480.0,245.72,245.86,244.89,244.99,34480.0
2023-04-26 15:55:00,245.09,245.62,244.62,245.21,85418.0,245.09,245.62,244.62,245.21,85418.0
2023-04-27 09:30:00,247.65,247.67,246.98,246.98,2537.0,247.65,247.67,246.98,246.98,2537.0
2023-04-27 09:35:00,246.94,247.52,246.37,247.52,1000.0,246.94,247.52,246.37,247.52,1000.0
2023-04-27 09:40:00,247.46,247.46,246.2,246.5,1851.0,247.46,247.46,246.2,246.5,1851.0
2023-04-27 09:45:00,246.52,247.2,246.52,247.2,1100.0,246.52,247.2,246.52,247.2,1100.0
2023-04-27 09:50:00,247.64,248.56,247.64,248.56,1635.0,247.64,248.56,247.64,248.56,1635.0
2023-04-27 09:55:00,248.5,249.39,248.4,249.39,1100.0,248.5,249.39,248.4,249.39,1100.0
2023-04-27 10:00:00,248.88,249.12,247.84,247.84,3950.0,248.88,249.12,247.84,247.84,3950.0
2023-04-27 10:05:00,248.24,249.51,248.08,249.02,5209.0,248.24,249.51,248.08,249.02,5209.0
2023-04-27 10:10:00,249.31,249.36,248.76,248.96,4290.0,249.31,249.36,248.76,248.96,4290.0
2023-04-27 10:15:00,249.1,249.85,249.1,249.62,3060.0,249.1,249.85,249.1,249.62,3060.0
2023-04-27 10:20:00,249.45,249.55,249.1,249.55,8311.0,249.45,249.55,249.1,249.55,8311.0
2023-04-27 10:25:00,249.59,249.78,249.22,249.48,14089.0,249.59,249.78,249.22,249.48,14089.0
2023-04-27 10:30:00,249.47,249.63,248.82,249.46,3501.0,249.47,249.63,248.82,249.46,3501.0
2023-04-27 10:35:00,249.41,249.75,249.35,249.42,2390.0,249.41,249.75,249.35,249.42,2390.0
2023-04-27 10:40:00,249.22,249.22,248.49,248.99,1420.0,249.22,249.22,248.49,248.99,1420.0
2023-04-27 10:45:00,249.15,249.75,249.14,249.61,1721.0,249.15,249.75,249.14,249.61,1721.0
2023-04-27 10:50:00,249.95,249.95,249.0,249.0,1000.0,249.95,249.95,249.0,249.0,1000.0
2023-04-27 10:55:00,249.14,249.27,248.86,249.27,1100.0,249.14,249.27,248.86,249.27,1100.0
2023-04-27 11:00:00,249.23,249.47,248.96,248.96,1568.0,249.23,249.47,248.96,248.96,1568.0
2023-04-27 11:05:00,248.96,249.0,248.74,248.74,300.0,248.96,249.0,248.74,248.74,300.0
2023-04-27 11:10:00,249.1,249.1,248.11,248.11,942.0,249.1,249.1,248.11,248.11,942.0
2023-04-27 11:15:00,248.11,248.11,247.86,247.87,400.0,248.11,248.11,247.86,247.87,400.0
2023-04-27 11:20:00,248.08,248.75,248.0,248.71,700.0,248.08,248.75,248.0,248.71,700.0
2023-04-27 11:25:00,249.02,249.37,249.02,249.37,2105.0,249.02,249.37,249.02,249.37,2105.0
2023-04-27 11:30:00,249.32,249.77,249.03,249.21,2950.0,249.32,249.77,249.03,249.21,2950.0
2023-04-27 11:35:00,249.47,250.0,249.46,249.89,1550.0,249.47,250.0,249.46,249.89,1550.0
2023-04-27 11:40:00,249.83,250.85,249.83,250.85,1190.0,249.83,250.85,249.83,250.85,1190.0
2023-04-27 11:45:00,250.51,250.83,250.48,250.83,404.0,250.51,250.83,250.48,250.83,404.0
2023-04-27 11:50:00,250.98,250.98,250.31,250.5,880.0,250.98,250.98,250.31,250.5,880.0
2023-04-27 11:55:00,250.39,251.51,250.39,251.4,2261.0,250.39,251.51,250.39,251.4,2261.0
2023-04-27 12:00:00,251.49,252.27,251.39,252.27,1076.0,251.49,252.27,251.39,252.27,1076.0
2023-04-27 12:05:00,252.3,252.41,252.07,252.41,800.0,252.3,252.41,252.07,252.41,800.0
2023-04-27 12:10:00,252.53,253.2,252.36,253.2,1350.0,252.53,253.2,252.36,253.2,1350.0
2023-04-27 12:15:00,253.28,253.76,253.28,253.76,1400.0,253.28,253.76,253.28,253.76,1400.0
2023-04-27 12:20:00,253.99,254.67,253.85,254.67,3492.0,253.99,254.67,253.85,254.67,3492.0
2023-04-27 12:25:00,254.71,254.71,253.57,253.93,5636.0,254.71,254.71,253.57,253.93,5636.0
2023-04-27 12:30:00,253.85,253.96,253.52,253.69,3747.0,253.85,253.96,253.52,253.69,3747.0
2023-04-27 12:35:00,253.82,253.82,253.19,253.19,727.0,253.82,253.82,253.19,253.19,727.0
2023-04-27 12:40:00,253.37,253.92,253.37,253.4,1400.0,253.37,253.92,253.37,253.4,1400.0
2023-04-27 12:45:00,253.66,253.68,253.08,253.09,1822.0,253.66,253.68,253.08,253.09,1822.0
2023-04-27 12:50:00,253.16,253.48,252.98,253.14,2161.0,253.16,253.48,252.98,253.14,2161.0
2023-04-27 12:55:00,252.9,253.3,252.83,253.09,1320.0,252.9,253.3,252.83,253.09,1320.0
2023-04-27 13:00:00,253.33,253.35,253.16,253.27,411.0,253.33,253.35,253.16,253.27,411.0
2023-04-27 13:05:00,253.47,253.51,253.47,253.51,200.0,253.47,253.51,253.47,253.51,200.0
2023-04-27 13:10:00,253.5,253.57,253.19,253.19,2012.0,253.5,253.57,253.19,253.19,2012.0
2023-04-27 13:15:00,253.36,253.36,253.09,253.29,1000.0,253.36,253.36,253.09,253.29,1000.0
2023-04-27 13:20:00,253.68,253.92,253.51,253.85,9172.0,253.68,253.92,253.51,253.85,9172.0
2023-04-27 13:25:00,253.83,254.33,253.8,254.28,2033.0,253.83,254.33,253.8,254.28,2033.0
2023-04-27 13:30:00,254.25,254.91,254.25,254.85,1703.0,254.25,254.91,254.25,254.85,1703.0
2023-04-27 13:35:00,254.84,255.23,254.61,254.61,3801.0,254.84,255.23,254.61,254.61,3801.0
2023-04-27 13:40:00,254.79,255.09,254.79,255.02,1554.0,254.79,255.09,254.79,255.02,1554.0
2023-04-27 13:45:00,255.14,255.71,255.13,255.58,2100.0,255.14,255.71,255.13,255.58,2100.0
2023-04-27 13:50:00,255.71,255.86,255.47,255.47,3393.0,255.71,255.86,255.47,255.47,3393.0
2023-04-27 13:55:00,255.26,255.3,255.16,255.27,500.0,255.26,255.3,255.16,255.27,500.0
2023-04-27 14:00:00,255.21,255.66,255.21,255.61,1100.0,255.21,255.66,255.21,255.61,1100.0
2023-04-27 14:05:00,255.76,255.79,255.55,255.68,2154.0,255.76,255.79,255.55,255.68,2154.0
2023-04-27 14:10:00,255.79,256.68,255.78,256.68,4358.0,255.79,256.68,255.78,256.68,4358.0
2023-04-27 14:15:00,256.47,256.8,256.46,256.66,2400.0,256.47,256.8,256.46,256.66,2400.0
2023-04-27 14:20:00,256.67,256.78,256.59,256.71,1400.0,256.67,256.78,256.59,256.71,1400.0
2023-04-27 14:25:00,256.73,256.84,255.84,256.47,5889.0,256.73,256.84,255.84,256.47,5889.0
2023-04-27 14:30:00,256.54,256.55,256.1,256.22,1200.0,256.54,256.55,256.1,256.22,1200.0
2023-04-27 14:35:00,256.21,256.42,255.95,256.14,2400.0,256.21,256.42,255.95,256.14,2400.0
2023-04-27 14:40:00,256.11,256.11,255.2,255.2,3219.0,256.11,256.11,255.2,255.2,3219.0
2023-04-27 14:45:00,255.33,255.59,255.1,255.22,5042.0,255.33,255.59,255.1,255.22,5042.0
2023-04-27 14:50:00,255.09,255.63,255.09,255.63,1330.0,255.09,255.63,255.09,255.63,1330.0
2023-04-27 14:55:00,255.59,255.59,255.31,255.31,1810.0,255.59,255.59,255.31,255.31,1810.0
2023-04-27 15:00:00,255.37,255.69,255.35,255.69,1217.0,255.37,255.69,255.35,255.69,1217.0
2023-04-27 15:05:00,255.74,255.74,255.24,255.26,4104.0,255.74,255.74,255.24,255.26,4104.0
2023-04-27 15:10:00,255.25,255.26,254.76,254.79,1770.0,255.25,255.26,254.76,254.79,1770.0
2023-04-27 15:15:00,254.76,254.78,254.42,254.76,2995.0,254.76,254.78,254.42,254.76,2995.0
2023-04-27 15:20:00,254.74,254.74,254.36,254.41,4378.0,254.74,254.74,254.36,254.41,4378.0
2023-04-27 15:25:00,254.42,254.63,254.09,254.25,6326.0,254.42,254.63,254.09,254.25,6326.0
2023-04-27 15:30:00,254.41,254.61,253.9,254.04,4300.0,254.41,254.61,253.9,254.04,4300.0
2023-04-27 15:35:00,254.05,254.25,253.84,254.09,3298.0,254.05,254.25,253.84,254.09,3298.0
2023-04-27 15:40:00,254.16,254.16,253.9,254.06,4100.0,254.16,254.16,253.9,254.06,4100.0
2023-04-27 15:45:00,254.07,254.32,253.81,253.86,6489.0,254.07,254.32,253.81,253.86,6489.0
2023-04-27 15:50:00,254.27,254.5,253.98,254.28,10114.0,254.27,254.5,253.98,254.28,10114.0
2023-04-27 15:55:00,254.21,254.82,254.13,254.81,29848.0,254.21,254.82,254.13,254.81,29848.0
2023-04-28 09:30:00,254.57,255.25,254.06,254.71,4167.0,254.57,255.25,254.06,254.71,4167.0
2023-04-28 09:35:00,255.77,255.94,255.15,255.55,2200.0,255.77,255.94,255.15,255.55,2200.0
2023-04-28 09:40:00,255.12,255.58,254.29,255.1,2938.0,255.12,255.58,254.29,255.1,2938.0
2023-04-28 09:45:00,255.98,256.3,255.28,256.0,12420.0,255.98,256.3,255.28,256.0,12420.0
2023-04-28 09:50:00,256.14,256.38,255.6,255.66,4600.0,256.14,256.38,255.6,255.66,4600.0
2023-04-28 09:55:00,255.7,255.71,255.0,255.0,1500.0,255.7,255.71,255.0,255.0,1500.0
2023-04-28 10:00:00,254.84,255.31,254.84,255.2,1000.0,254.84,255.31,254.84,255.2,1000.0
2023-04-28 10:05:00,255.37,255.7,255.21,255.59,4468.0,255.37,255.7,255.21,255.59,4468.0
2023-04-28 10:10:00,255.85,256.57,255.73,256.57,23005.0,255.85,256.57,255.73,256.57,23005.0
2023-04-28 10:15:00,256.41,256.53,255.81,256.25,7212.0,256.41,256.53,255.81,256.25,7212.0
2023-04-28 10:20:00,256.01,256.27,255.59,255.77,1287.0,256.01,256.27,255.59,255.77,1287.0
2023-04-28 10:25:00,255.96,256.02,255.51,255.52,2650.0,255.96,256.02,255.51,255.52,2650.0
2023-04-28 10:30:00,255.61,255.61,254.7,255.37,2500.0,255.61,255.61,254.7,255.37,2500.0
2023-04-28 10:35:00,255.27,255.27,253.47,253.84,1950.0,255.27,255.27,253.47,253.84,1950.0
2023-04-28 10:40:00,254.32,254.46,253.72,254.46,1141.0,254.32,254.46,253.72,254.46,1141.0
2023-04-28 10:45:00,254.33,254.73,253.77,254.51,2300.0,254.33,254.73,253.77,254.51,2300.0
2023-04-28 10:50:00,254.51,254.84,254.51,254.81,2838.0,254.51,254.84,254.51,254.81,2838.0
2023-04-28 10:55:00,254.69,254.69,252.15,252.54,3698.0,254.69,254.69,252.15,252.54,3698.0
2023-04-28 11:00:00,252.67,252.67,251.7,251.7,1568.0,252.67,252.67,251.7,251.7,1568.0
2023-04-28 11:05:00,251.91,252.54,251.91,252.54,1489.0,251.91,252.54,251.91,252.54,1489.0
2023-04-28 11:10:00,252.71,254.15,252.7,254.15,1500.0,252.71,254.15,252.7,254.15,1500.0
2023-04-28 11:15:00,253.84,254.76,253.84,254.58,1827.0,253.84,254.76,253.84,254.58,1827.0
2023-04-28 11:20:00,254.53,255.13,254.46,255.13,1730.0,254.53,255.13,254.46,255.13,1730.0
2023-04-28 11:25:00,254.96,255.07,254.78,254.88,802.0,254.96,255.07,254.78,254.88,802.0
2023-04-28 11:30:00,255.51,255.61,255.43,255.44,1385.0,255.51,255.61,255.43,255.44,1385.0
2023-04-28 11:35:00,255.2,255.2,254.63,254.69,2223.0,255.2,255.2,254.63,254.69,2223.0
2023-04-28 11:40:00,254.31,254.8,254.31,254.76,1266.0,254.31,254.8,254.31,254.76,1266.0
2023-04-28 11:45:00,254.71,254.96,254.26,254.85,13018.0,254.71,254.96,254.26,254.85,13018.0
2023-04-28 11:50:00,255.01,255.01,254.4,254.58,1423.0,255.01,255.01,254.4,254.58,1423.0
2023-04-28 11:55:00,254.57,254.57,254.53,254.54,400.0,254.57,254.57,254.53,254.54,400.0
2023-04-28 12:00:00,254.58,254.98,254.51,254.55,4118.0,254.58,254.98,254.51,254.55,4118.0
2023-04-28 12:05:00,254.6,254.91,254.44,254.44,1067.0,254.6,254.91,254.44,254.44,1067.0
2023-04-28 12:10:00,254.6,254.64,254.41,254.41,1456.0,254.6,254.64,254.41,254.41,1456.0
2023-04-28 12:15:00,254.48,254.48,254.0,254.18,1200.0,254.48,254.48,254.0,254.18,1200.0
2023-04-28 12:20:00,254.19,254.64,254.19,254.61,1317.0,254.19,254.64,254.19,254.61,1317.0
2023-04-28 12:25:00,254.5,254.79,254.33,254.65,1300.0,254.5,254.79,254.33,254.65,1300.0
2023-04-28 12:30:00,254.75,254.93,254.71,254.71,1479.0,254.75,254.93,254.71,254.71,1479.0
2023-04-28 12:35:00,254.7,254.74,254.26,254.26,1211.0,254.7,254.74,254.26,254.26,1211.0
2023-04-28 12:40:00,254.52,254.56,254.49,254.56,600.0,254.52,254.56,254.49,254.56,600.0
2023-04-28 12:45:00,254.4,254.69,254.39,254.59,2151.0,254.4,254.69,254.39,254.59,2151.0
2023-04-28 12:50:00,254.63,254.63,254.59,254.59,404.0,254.63,254.63,254.59,254.59,404.0
2023-04-28 12:55:00,254.65,254.96,254.62,254.85,1200.0,254.65,254.96,254.62,254.85,1200.0
2023-04-28 13:00:00,255.28,255.41,255.17,255.36,1100.0,255.28,255.41,255.17,255.36,1100.0
2023-04-28 13:05:00,255.3,255.47,255.13,255.23,2669.0,255.3,255.47,255.13,255.23,2669.0
2023-04-28 13:10:00,255.31,255.56,255.05,255.05,1317.0,255.31,255.56,255.05,255.05,1317.0
2023-04-28 13:15:00,255.07,255.26,254.84,254.84,1600.0,255.07,255.26,254.84,254.84,1600.0
2023-04-28 13:20:00,255.0,255.04,254.87,254.95,900.0,255.0,255.04,254.87,254.95,900.0
2023-04-28 13:25:00,254.9,255.12,254.78,254.96,1100.0,254.9,255.12,254.78,254.96,1100.0
2023-04-28 13:30:00,255.15,255.44,255.13,255.37,1500.0,255.15,255.44,255.13,255.37,1500.0
2023-04-28 13:35:00,255.38,255.38,254.83,254.94,2112.0,255.38,255.38,254.83,254.94,2112.0
2023-04-28 13:40:00,254.95,254.97,254.88,254.88,700.0,254.95,254.97,254.88,254.88,700.0
2023-04-28 13:45:00,254.81,254.83,254.71,254.83,700.0,254.81,254.83,254.71,254.83,700.0
2023-04-28 13:50:00,254.96,255.25,254.79,255.25,3185.0,254.96,255.25,254.79,255.25,3185.0
2023-04-28 13:55:00,255.29,255.32,255.2,255.32,1777.0,255.29,255.32,255.2,255.32,1777.0
2023-04-28 14:00:00,255.33,255.66,255.24,255.48,1900.0,255.33,255.66,255.24,255.48,1900.0
2023-04-28 14:05:00,255.33,255.43,255.21,255.21,1500.0,255.33,255.43,255.21,255.21,1500.0
2023-04-28 14:10:00,255.18,255.18,254.97,254.97,1201.0,255.18,255.18,254.97,254.97,1201.0
2023-04-28 14:15:00,254.97,255.3,254.85,255.22,1845.0,254.97,255.3,254.85,255.22,1845.0
2023-04-28 14:20:00,255.22,255.24,254.92,254.92,1124.0,255.22,255.24,254.92,254.92,1124.0
2023-04-28 14:25:00,254.81,254.91,254.72,254.84,700.0,254.81,254.91,254.72,254.84,700.0
2023-04-28 14:30:00,254.93,255.03,254.6,254.97,2200.0,254.93,255.03,254.6,254.97,2200.0
2023-04-28 14:35:00,254.84,254.91,254.38,254.38,1752.0,254.84,254.91,254.38,254.38,1752.0
2023-04-28 14:40:00,254.52,255.27,254.47,255.27,1911.0,254.52,255.27,254.47,255.27,1911.0
2023-04-28 14:45:00,254.67,254.76,254.6,254.6,814.0,254.67,254.76,254.6,254.6,814.0
2023-04-28 14:50:00,254.73,254.74,254.49,254.59,1445.0,254.73,254.74,254.49,254.59,1445.0
2023-04-28 14:55:00,254.38,254.63,254.38,254.63,1601.0,254.38,254.63,254.38,254.63,1601.0
2023-04-28 15:00:00,254.62,254.9,254.59,254.59,2672.0,254.62,254.9,254.59,254.59,2672.0
2023-04-28 15:05:00,254.67,254.77,254.67,254.71,700.0,254.67,254.77,254.67,254.71,700.0
2023-04-28 15:10:00,254.71,254.91,254.56,254.76,10476.0,254.71,254.91,254.56,254.76,10476.0
2023-04-28 15:15:00,254.77,256.19,254.67,256.19,4550.0,254.77,256.19,254.67,256.19,4550.0
2023-04-28 15:20:00,256.02,256.14,255.69,255.8,3838.0,256.02,256.14,255.69,255.8,3838.0
2023-04-28 15:25:00,255.69,255.76,255.54,255.6,2668.0,255.69,255.76,255.54,255.6,2668.0
2023-04-28 15:30:00,255.59,255.84,254.73,254.73,11226.0,255.59,255.84,254.73,254.73,11226.0
2023-04-28 15:35:00,254.72,255.26,254.7,255.0,5857.0,254.72,255.26,254.7,255.0,5857.0
2023-04-28 15:40:00,255.01,255.35,254.82,255.35,5053.0,255.01,255.35,254.82,255.35,5053.0
2023-04-28 15:45:00,255.46,256.0,255.26,255.7,9452.0,255.46,256.0,255.26,255.7,9452.0
2023-04-28 15:50:00,255.68,255.68,254.59,254.78,22715.0,255.68,255.68,254.59,254.78,22715.0
2023-04-28 15:55:00,254.83,255.82,254.72,255.07,47820.0,254.83,255.82,254.72,255.07,47820.0
2023-05-01 09:30:00,256.14,256.75,254.96,256.75,10470.0,256.14,256.75,254.96,256.75,10470.0
2023-05-01 09:35:00,256.0,256.71,255.86,255.86,2357.0,256.0,256.71,255.86,255.86,2357.0
2023-05-01 09:40:00,256.75,257.34,255.81,255.98,16634.0,256.75,257.34,255.81,255.98,16634.0
2023-05-01 09:45:00,255.86,256.59,255.54,256.59,10935.0,255.86,256.59,255.54,256.59,10935.0
2023-05-01 09:50:00,256.43,258.57,256.43,258.37,24867.0,256.43,258.57,256.43,258.37,24867.0
2023-05-01 09:55:00,258.2,258.41,257.53,257.95,8167.0,258.2,258.41,257.53,257.95,8167.0
2023-05-01 10:00:00,257.95,258.41,257.22,258.34,15251.0,257.95,258.41,257.22,258.34,15251.0
2023-05-01 10:05:00,258.32,258.72,257.99,257.99,7370.0,258.32,258.72,257.99,257.99,7370.0
2023-05-01 10:10:00,258.25,258.26,257.98,258.23,3430.0,258.25,258.26,257.98,258.23,3430.0
2023-05-01 10:15:00,258.14,259.08,258.04,258.9,22095.0,258.14,259.08,258.04,258.9,22095.0
2023-05-01 10:20:00,258.68,258.94,258.0,258.46,5452.0,258.68,258.94,258.0,258.46,5452.0
2023-05-01 10:25:00,258.55,259.0,258.25,258.94,15088.0,258.55,259.0,258.25,258.94,15088.0
2023-05-01 10:30:00,258.94,259.34,258.9,259.1,5012.0,258.94,259.34,258.9,259.1,5012.0
2023-05-01 10:35:00,259.07,260.11,258.93,259.86,5086.0,259.07,260.11,258.93,259.86,5086.0
2023-05-01 10:40:00,259.77,260.73,259.77,260.67,21605.0,259.77,260.73,259.77,260.67,21605.0
2023-05-01 10:45:00,260.66,261.77,260.66,261.42,6415.0,260.66,261.77,260.66,261.42,6415.0
2023-05-01 10:50:00,261.44,261.47,260.73,261.0,9699.0,261.44,261.47,260.73,261.0,9699.0
2023-05-01 10:55:00,260.73,261.17,260.36,260.77,7940.0,260.73,261.17,260.36,260.77,7940.0
2023-05-01 11:00:00,260.71,261.15,259.87,259.87,2713.0,260.71,261.15,259.87,259.87,2713.0
2023-05-01 11:05:00,259.42,259.42,258.98,259.15,1305.0,259.42,259.42,258.98,259.15,1305.0
2023-05-01 11:10:00,258.87,259.07,257.52,257.52,3562.0,258.87,259.07,257.52,257.52,3562.0
2023-05-01 11:15:00,257.35,258.84,257.13,258.84,6029.0,257.35,258.84,257.13,258.84,6029.0
2023-05-01 11:20:00,258.83,259.26,258.73,258.78,1075.0,258.83,259.26,258.73,258.78,1075.0
2023-05-01 11:25:00,258.49,258.6,258.29,258.29,1827.0,258.49,258.6,258.29,258.29,1827.0
2023-05-01 11:30:00,258.7,259.69,258.64,259.0,4406.0,258.7,259.69,258.64,259.0,4406.0
2023-05-01 11:35:00,259.0,259.14,258.79,259.02,1190.0,259.0,259.14,258.79,259.02,1190.0
2023-05-01 11:40:00,258.87,259.19,258.47,258.85,7716.0,258.87,259.19,258.47,258.85,7716.0
2023-05-01 11:45:00,259.0,259.01,258.73,259.0,1300.0,259.0,259.01,258.73,259.0,1300.0
2023-05-01 11:50:00,258.69,259.23,258.67,259.23,3969.0,258.69,259.23,258.67,259.23,3969.0
2023-05-01 11:55:00,259.23,260.03,259.23,260.03,1438.0,259.23,260.03,259.23,260.03,1438.0
2023-05-01 12:00:00,260.04,260.37,259.92,260.31,3114.0,260.04,260.37,259.92,260.31,3114.0
2023-05-01 12:05:00,260.2,260.27,260.06,260.26,1000.0,260.2,260.27,260.06,260.26,1000.0
2023-05-01 12:10:00,260.38,260.81,260.35,260.45,4115.0,260.38,260.81,260.35,260.45,4115.0
2023-05-01 12:15:00,260.61,261.05,260.6,260.82,4104.0,260.61,261.05,260.6,260.82,4104.0
2023-05-01 12:20:00,261.09,261.58,261.0,261.57,3471.0,261.09,261.58,261.0,261.57,3471.0
2023-05-01 12:25:00,261.49,261.65,261.07,261.41,4397.0,261.49,261.65,261.07,261.41,4397.0
2023-05-01 12:30:00,261.5,261.86,261.5,261.76,11905.0,261.5,261.86,261.5,261.76,11905.0
2023-05-01 12:35:00,261.87,262.0,261.79,261.89,25359.0,261.87,262.0,261.79,261.89,25359.0
2023-05-01 12:40:00,261.85,262.23,261.61,262.09,2744.0,261.85,262.23,261.61,262.09,2744.0
2023-05-01 12:45:00,262.24,262.25,261.45,261.5,4697.0,262.24,262.25,261.45,261.5,4697.0
2023-05-01 12:50:00,261.67,261.94,261.56,261.86,3453.0,261.67,261.94,261.56,261.86,3453.0
2023-05-01 12:55:00,261.91,262.66,261.83,262.25,3549.0,261.91,262.66,261.83,262.25,3549.0
2023-05-01 13:00:00,262.51,262.7,262.05,262.24,3576.0,262.51,262.7,262.05,262.24,3576.0
2023-05-01 13:05:00,262.28,262.28,261.9,261.9,1520.0,262.28,262.28,261.9,261.9,1520.0
2023-05-01 13:10:00,262.04,262.16,262.0,262.05,722.0,262.04,262.16,262.0,262.05,722.0
2023-05-01 13:15:00,262.18,262.57,261.88,261.99,2763.0,262.18,262.57,261.88,261.99,2763.0
2023-05-01 13:20:00,261.99,262.1,261.9,262.1,598.0,261.99,262.1,261.9,262.1,598.0
2023-05-01 13:25:00,261.71,261.77,261.13,261.13,2467.0,261.71,261.77,261.13,261.13,2467.0
2023-05-01 13:30:00,261.0,261.09,260.88,260.88,2600.0,261.0,261.09,260.88,260.88,2600.0
2023-05-01 13:35:00,260.85,260.93,260.51,260.61,707.0,260.85,260.93,260.51,260.61,707.0
2023-05-01 13:40:00,260.41,260.99,260.37,260.87,2943.0,260.41,260.99,260.37,260.87,2943.0
2023-05-01 13:45:00,261.01,261.13,260.9,260.98,2496.0,261.01,261.13,260.9,260.98,2496.0
2023-05-01 13:50:00,261.1,261.13,260.82,260.91,2111.0,261.1,261.13,260.82,260.91,2111.0
2023-05-01 13:55:00,260.73,261.18,260.68,260.68,8817.0,260.73,261.18,260.68,260.68,8817.0
2023-05-01 14:00:00,260.6,260.99,260.15,260.15,3038.0,260.6,260.99,260.15,260.15,3038.0
2023-05-01 14:05:00,260.19,260.19,259.86,260.09,2387.0,260.19,260.19,259.86,260.09,2387.0
2023-05-01 14:10:00,259.86,260.26,259.64,259.71,1205.0,259.86,260.26,259.64,259.71,1205.0
2023-05-01 14:15:00,259.5,259.83,259.5,259.8,828.0,259.5,259.83,259.5,259.8,828.0
2023-05-01 14:20:00,259.83,259.92,259.74,259.74,1783.0,259.83,259.92,259.74,259.74,1783.0
2023-05-01 14:25:00,259.63,259.92,259.61,259.92,1904.0,259.63,259.92,259.61,259.92,1904.0
2023-05-01 14:30:00,259.9,259.9,258.62,258.62,3100.0,259.9,259.9,258.62,258.62,3100.0
2023-05-01 14:35:00,258.67,258.88,258.67,258.86,1000.0,258.67,258.88,258.67,258.86,1000.0
2023-05-01 14:40:00,259.13,259.3,258.68,259.3,1536.0,259.13,259.3,258.68,259.3,1536.0
2023-05-01 14:45:00,258.9,258.9,258.66,258.79,900.0,258.9,258.9,258.66,258.79,900.0
2023-05-01 14:50:00,258.85,258.89,258.25,258.68,3807.0,258.85,258.89,258.25,258.68,3807.0
2023-05-01 14:55:00,258.75,258.96,258.75,258.88,1327.0,258.75,258.96,258.75,258.88,1327.0
2023-05-01 15:00:00,258.96,258.96,258.4,258.61,2444.0,258.96,258.96,258.4,258.61,2444.0
2023-05-01 15:05:00,258.61,259.1,258.61,259.1,4364.0,258.61,259.1,258.61,259.1,4364.0
2023-05-01 15:10:00,259.07,259.13,258.82,258.96,3919.0,259.07,259.13,258.82,258.96,3919.0
2023-05-01 15:15:00,258.8,258.8,258.42,258.57,1607.0,258.8,258.8,258.42,258.57,1607.0
2023-05-01 15:20:00,258.63,258.83,258.63,258.81,1899.0,258.63,258.83,258.63,258.81,1899.0
2023-05-01 15:25:00,258.81,259.48,258.7,259.48,2352.0,258.81,259.48,258.7,259.48,2352.0
2023-05-01 15:30:00,259.48,259.64,259.1,259.64,6429.0,259.48,259.64,259.1,259.64,6429.0
2023-05-01 15:35:00,259.63,259.63,258.8,258.83,5783.0,259.63,259.63,258.8,258.83,5783.0
2023-05-01 15:40:00,258.8,259.2,258.74,258.81,6734.0,258.8,259.2,258.74,258.81,6734.0
2023-05-01 15:45:00,258.75,259.58,258.75,259.47,5174.0,258.75,259.58,258.75,259.47,5174.0
2023-05-01 15:50:00,259.57,259.58,258.87,258.87,9744.0,259.57,259.58,258.87,258.87,9744.0
2023-05-01 15:55:00,258.9,259.98,258.75,259.37,45432.0,258.9,259.98,258.75,259.37,45432.0
2023-05-02 09:30:00,257.56,260.94,256.95,260.78,12788.0,257.56,260.94,256.95,260.78,12788.0
2023-05-02 09:35:00,260.26,260.86,258.44,258.63,8229.0,260.26,260.86,258.44,258.63,8229.0
2023-05-02 09:40:00,258.63,259.12,257.89,258.9,4193.0,258.63,259.12,257.89,258.9,4193.0
2023-05-02 09:45:00,257.95,258.75,257.71,257.9,3180.0,257.95,258.75,257.71,257.9,3180.0
2023-05-02 09:50:00,257.92,257.92,256.35,256.8,7859.0,257.92,257.92,256.35,256.8,7859.0
2023-05-02 09:55:00,256.86,257.87,256.69,257.76,4350.0,256.86,257.87,256.69,257.76,4350.0
2023-05-02 10:00:00,257.61,257.87,257.03,257.3,3038.0,257.61,257.87,257.03,257.3,3038.0
2023-05-02 10:05:00,257.3,257.3,256.56,256.82,3559.0,257.3,257.3,256.56,256.82,3559.0
2023-05-02 10:10:00,256.72,256.77,255.88,256.43,5753.0,256.72,256.77,255.88,256.43,5753.0
2023-05-02 10:15:00,256.25,256.73,255.7,255.78,8430.0,256.25,256.73,255.7,255.78,8430.0
2023-05-02 10:20:00,255.6,256.11,254.11,254.67,5995.0,255.6,256.11,254.11,254.67,5995.0
2023-05-02 10:25:00,254.43,255.86,254.42,255.86,8525.0,254.43,255.86,254.42,255.86,8525.0
2023-05-02 10:30:00,255.89,255.89,254.93,255.08,4304.0,255.89,255.89,254.93,255.08,4304.0
2023-05-02 10:35:00,255.05,255.32,253.36,253.42,13275.0,255.05,255.32,253.36,253.42,13275.0
2023-05-02 10:40:00,253.64,254.35,253.64,253.91,4816.0,253.64,254.35,253.64,253.91,4816.0
2023-05-02 10:45:00,253.82,254.27,253.04,253.46,3500.0,253.82,254.27,253.04,253.46,3500.0
2023-05-02 10:50:00,253.41,253.68,252.19,252.41,6770.0,253.41,253.68,252.19,252.41,6770.0
2023-05-02 10:55:00,252.93,253.24,252.04,252.08,7763.0,252.93,253.24,252.04,252.08,7763.0
2023-05-02 11:00:00,252.26,252.65,251.46,252.05,5869.0,252.26,252.65,251.46,252.05,5869.0
2023-05-02 11:05:00,252.84,253.36,252.84,253.16,2130.0,252.84,253.36,252.84,253.16,2130.0
2023-05-02 11:10:00,253.13,253.21,252.83,253.05,2710.0,253.13,253.21,252.83,253.05,2710.0
2023-05-02 11:15:00,253.21,253.3,253.04,253.24,1505.0,253.21,253.3,253.04,253.24,1505.0
2023-05-02 11:20:00,253.44,253.85,252.99,253.53,6472.0,253.44,253.85,252.99,253.53,6472.0
2023-05-02 11:25:00,253.61,253.77,253.48,253.6,2086.0,253.61,253.77,253.48,253.6,2086.0
2023-05-02 11:30:00,253.6,253.8,252.89,253.48,6599.0,253.6,253.8,252.89,253.48,6599.0
2023-05-02 11:35:00,253.58,254.63,253.58,254.61,1601.0,253.58,254.63,253.58,254.61,1601.0
2023-05-02 11:40:00,254.73,256.12,254.7,256.12,6055.0,254.73,256.12,254.7,256.12,6055.0
2023-05-02 11:45:00,256.5,256.62,255.69,255.95,2600.0,256.5,256.62,255.69,255.95,2600.0
2023-05-02 11:50:00,255.88,255.88,255.0,255.83,2907.0,255.88,255.88,255.0,255.83,2907.0
2023-05-02 11:55:00,255.58,255.78,255.1,255.48,2300.0,255.58,255.78,255.1,255.48,2300.0
2023-05-02 12:00:00,255.45,255.61,254.72,254.72,1500.0,255.45,255.61,254.72,254.72,1500.0
2023-05-02 12:05:00,254.99,254.99,254.31,254.51,1946.0,254.99,254.99,254.31,254.51,1946.0
2023-05-02 12:10:00,254.48,255.0,254.32,255.0,761.0,254.48,255.0,254.32,255.0,761.0
2023-05-02 12:15:00,255.03,255.07,254.64,255.06,1700.0,255.03,255.07,254.64,255.06,1700.0
2023-05-02 12:20:00,254.89,254.89,254.53,254.53,734.0,254.89,254.89,254.53,254.53,734.0
2023-05-02 12:25:00,254.69,254.8,254.64,254.64,929.0,254.69,254.8,254.64,254.64,929.0
2023-05-02 12:30:00,254.77,255.07,254.77,255.07,1497.0,254.77,255.07,254.77,255.07,1497.0
2023-05-02 12:35:00,255.04,255.86,255.04,255.13,2494.0,255.04,255.86,255.04,255.13,2494.0
2023-05-02 12:40:00,255.12,255.12,254.73,254.73,600.0,255.12,255.12,254.73,254.73,600.0
2023-05-02 12:45:00,254.92,255.12,254.9,254.97,700.0,254.92,255.12,254.9,254.97,700.0
2023-05-02 12:50:00,255.0,255.9,255.0,255.73,2433.0,255.0,255.9,255.0,255.73,2433.0
2023-05-02 12:55:00,255.82,255.82,255.32,255.32,1102.0,255.82,255.82,255.32,255.32,1102.0
2023-05-02 13:00:00,255.59,255.92,255.44,255.92,300.0,255.59,255.92,255.44,255.92,300.0
2023-05-02 13:05:00,256.28,256.5,256.26,256.49,1040.0,256.28,256.5,256.26,256.49,1040.0
2023-05-02 13:10:00,256.59,256.59,256.26,256.26,1655.0,256.59,256.59,256.26,256.26,1655.0
2023-05-02 13:15:00,256.11,256.32,255.9,255.9,1200.0,256.11,256.32,255.9,255.9,1200.0
2023-05-02 13:20:00,256.09,256.18,255.83,255.99,604.0,256.09,256.18,255.83,255.99,604.0
2023-05-02 13:25:00,256.13,256.43,255.94,256.31,1924.0,256.13,256.43,255.94,256.31,1924.0
2023-05-02 13:30:00,256.25,256.25,255.67,255.76,1427.0,256.25,256.25,255.67,255.76,1427.0
2023-05-02 13:35:00,255.83,256.48,255.83,256.38,1200.0,255.83,256.48,255.83,256.38,1200.0
2023-05-02 13:40:00,256.19,256.2,255.97,255.98,400.0,256.19,256.2,255.97,255.98,400.0
2023-05-02 13:45:00,256.12,256.75,256.12,256.69,1101.0,256.12,256.75,256.12,256.69,1101.0
2023-05-02 13:50:00,256.6,257.07,256.6,257.07,4250.0,256.6,257.07,256.6,257.07,4250.0
2023-05-02 13:55:00,257.1,257.1,256.7,256.92,900.0,257.1,257.1,256.7,256.92,900.0
2023-05-02 14:00:00,256.83,256.83,256.04,256.15,1300.0,256.83,256.83,256.04,256.15,1300.0
2023-05-02 14:05:00,256.04,256.16,255.61,255.61,1407.0,256.04,256.16,255.61,255.61,1407.0
2023-05-02 14:10:00,255.71,255.78,255.21,255.28,1822.0,255.71,255.78,255.21,255.28,1822.0
2023-05-02 14:15:00,255.31,255.53,255.31,255.53,1200.0,255.31,255.53,255.31,255.53,1200.0
2023-05-02 14:20:00,255.57,255.57,255.03,255.06,800.0,255.57,255.57,255.03,255.06,800.0
2023-05-02 14:25:00,255.14,255.37,255.08,255.37,1300.0,255.14,255.37,255.08,255.37,1300.0
2023-05-02 14:30:00,255.38,255.6,255.09,255.21,2401.0,255.38,255.6,255.09,255.21,2401.0
2023-05-02 14:35:00,255.41,255.89,255.41,255.84,703.0,255.41,255.89,255.41,255.84,703.0
2023-05-02 14:40:00,255.84,255.84,255.19,255.47,1600.0,255.84,255.84,255.19,255.47,1600.0
2023-05-02 14:45:00,255.6,256.24,255.6,256.1,1421.0,255.6,256.24,255.6,256.1,1421.0
2023-05-02 14:50:00,256.24,256.48,256.03,256.03,1324.0,256.24,256.48,256.03,256.03,1324.0
2023-05-02 14:55:00,255.86,256.23,255.86,256.07,2522.0,255.86,256.23,255.86,256.07,2522.0
2023-05-02 15:00:00,256.17,256.42,255.98,256.06,2790.0,256.17,256.42,255.98,256.06,2790.0
2023-05-02 15:05:00,256.06,256.48,256.05,256.48,1860.0,256.06,256.48,256.05,256.48,1860.0
2023-05-02 15:10:00,256.76,256.78,256.67,256.69,1154.0,256.76,256.78,256.67,256.69,1154.0
2023-05-02 15:15:00,256.71,257.03,256.56,257.03,3122.0,256.71,257.03,256.56,257.03,3122.0
2023-05-02 15:20:00,257.08,257.37,257.06,257.13,2759.0,257.08,257.37,257.06,257.13,2759.0
2023-05-02 15:25:00,257.28,257.85,257.28,257.72,1628.0,257.28,257.85,257.28,257.72,1628.0
2023-05-02 15:30:00,257.77,257.77,257.01,257.01,2605.0,257.77,257.77,257.01,257.01,2605.0
2023-05-02 15:35:00,257.1,257.42,256.86,257.41,3510.0,257.1,257.42,256.86,257.41,3510.0
2023-05-02 15:40:00,257.74,257.75,257.42,257.65,3389.0,257.74,257.75,257.42,257.65,3389.0
2023-05-02 15:45:00,257.65,257.71,256.99,257.28,6011.0,257.65,257.71,256.99,257.28,6011.0
2023-05-02 15:50:00,257.11,257.86,256.85,257.54,13539.0,257.11,257.86,256.85,257.54,13539.0
2023-05-02 15:55:00,257.65,258.29,257.65,257.69,36922.0,257.65,258.29,257.65,257.69,36922.0
2023-05-03 09:30:00,256.94,258.26,256.94,257.62,2737.0,256.94,258.26,256.94,257.62,2737.0
2023-05-03 09:35:00,257.97,259.0,257.46,259.0,915.0,257.97,259.0,257.46,259.0,915.0
2023-05-03 09:40:00,259.02,259.5,258.58,259.5,4041.0,259.02,259.5,258.58,259.5,4041.0
2023-05-03 09:45:00,260.07,260.35,259.62,260.35,610.0,260.07,260.35,259.62,260.35,610.0
2023-05-03 09:50:00,260.75,261.49,260.36,260.78,4825.0,260.75,261.49,260.36,260.78,4825.0
2023-05-03 09:55:00,261.03,261.2,260.6,260.6,901.0,261.03,261.2,260.6,260.6,901.0
2023-05-03 10:00:00,260.01,260.48,259.83,260.06,1517.0,260.01,260.48,259.83,260.06,1517.0
2023-05-03 10:05:00,260.06,260.75,259.79,260.42,13760.0,260.06,260.75,259.79,260.42,13760.0
2023-05-03 10:10:00,260.54,260.6,259.78,259.78,1806.0,260.54,260.6,259.78,259.78,1806.0
2023-05-03 10:15:00,260.0,261.1,260.0,260.27,4033.0,260.0,261.1,260.0,260.27,4033.0
2023-05-03 10:20:00,260.33,261.06,260.29,260.89,3100.0,260.33,261.06,260.29,260.89,3100.0
2023-05-03 10:25:00,261.06,261.07,260.21,260.22,2455.0,261.06,261.07,260.21,260.22,2455.0
2023-05-03 10:30:00,260.6,260.87,260.59,260.85,541.0,260.6,260.87,260.59,260.85,541.0
2023-05-03 10:35:00,260.88,261.02,260.59,260.59,2336.0,260.88,261.02,260.59,260.59,2336.0
2023-05-03 10:40:00,260.6,260.6,260.2,260.2,500.0,260.6,260.6,260.2,260.2,500.0
2023-05-03 10:45:00,260.3,260.77,260.21,260.23,1956.0,260.3,260.77,260.21,260.23,1956.0
2023-05-03 10:50:00,261.01,261.04,260.7,260.7,791.0,261.01,261.04,260.7,260.7,791.0
2023-05-03 10:55:00,260.64,261.14,260.48,260.91,2535.0,260.64,261.14,260.48,260.91,2535.0
2023-05-03 11:00:00,261.08,261.39,260.42,260.42,1542.0,261.08,261.39,260.42,260.42,1542.0
2023-05-03 11:05:00,260.32,260.44,260.07,260.34,701.0,260.32,260.44,260.07,260.34,701.0
2023-05-03 11:10:00,260.58,260.72,260.58,260.72,300.0,260.58,260.72,260.58,260.72,300.0
2023-05-03 11:15:00,260.64,260.69,260.62,260.69,1009.0,260.64,260.69,260.62,260.69,1009.0
2023-05-03 11:20:00,260.7,260.79,260.04,260.2,3368.0,260.7,260.79,260.04,260.2,3368.0
2023-05-03 11:25:00,260.01,260.14,259.45,259.64,1300.0,260.01,260.14,259.45,259.64,1300.0
2023-05-03 11:30:00,259.72,259.72,259.6,259.6,700.0,259.72,259.72,259.6,259.6,700.0
2023-05-03 11:35:00,259.65,260.0,259.61,259.99,1800.0,259.65,260.0,259.61,259.99,1800.0
2023-05-03 11:40:00,259.94,260.09,259.52,259.52,6064.0,259.94,260.09,259.52,259.52,6064.0
2023-05-03 11:45:00,259.72,259.91,259.49,259.49,500.0,259.72,259.91,259.49,259.49,500.0
2023-05-03 11:50:00,259.57,260.12,259.52,260.0,1800.0,259.57,260.12,259.52,260.0,1800.0
2023-05-03 11:55:00,260.05,260.31,259.74,259.98,4789.0,260.05,260.31,259.74,259.98,4789.0
2023-05-03 12:00:00,259.74,259.74,259.74,259.74,100.0,259.74,259.74,259.74,259.74,100.0
2023-05-03 12:05:00,259.8,259.8,259.79,259.8,100.0,259.8,259.8,259.79,259.8,100.0
2023-05-03 12:10:00,259.66,259.66,259.34,259.34,1446.0,259.66,259.66,259.34,259.34,1446.0
2023-05-03 12:15:00,259.37,259.37,259.27,259.27,500.0,259.37,259.37,259.27,259.27,500.0
2023-05-03 12:20:00,258.92,259.35,258.79,259.28,2556.0,258.92,259.35,258.79,259.28,2556.0
2023-05-03 12:25:00,259.21,259.79,259.21,259.73,2060.0,259.21,259.79,259.21,259.73,2060.0
2023-05-03 12:30:00,259.6,259.72,259.46,259.68,1800.0,259.6,259.72,259.46,259.68,1800.0
2023-05-03 12:35:00,259.36,259.43,259.03,259.03,1000.0,259.36,259.43,259.03,259.03,1000.0
2023-05-03 12:40:00,259.29,259.29,259.08,259.08,606.0,259.29,259.29,259.08,259.08,606.0
2023-05-03 12:45:00,259.1,259.42,259.1,259.21,1522.0,259.1,259.42,259.1,259.21,1522.0
2023-05-03 12:50:00,259.43,259.52,259.43,259.43,400.0,259.43,259.52,259.43,259.43,400.0
2023-05-03 12:55:00,259.28,259.7,259.28,259.7,606.0,259.28,259.7,259.28,259.7,606.0
2023-05-03 13:00:00,259.7,259.77,259.57,259.69,1900.0,259.7,259.77,259.57,259.69,1900.0
2023-05-03 13:05:00,259.58,259.71,259.58,259.58,800.0,259.58,259.71,259.58,259.58,800.0
2023-05-03 13:10:00,259.47,259.63,259.29,259.29,1635.0,259.47,259.63,259.29,259.29,1635.0
2023-05-03 13:15:00,259.32,259.6,259.32,259.6,400.0,259.32,259.6,259.32,259.6,400.0
2023-05-03 13:20:00,259.68,260.0,259.66,260.0,700.0,259.68,260.0,259.66,260.0,700.0
2023-05-03 13:25:00,260.01,260.85,260.01,260.32,35074.0,260.01,260.85,260.01,260.32,35074.0
2023-05-03 13:30:00,260.47,261.07,260.42,261.06,3729.0,260.47,261.07,260.42,261.06,3729.0
2023-05-03 13:35:00,261.24,261.24,261.24,261.24,100.0,261.24,261.24,261.24,261.24,100.0
2023-05-03 13:40:00,261.38,261.95,261.38,261.77,2340.0,261.38,261.95,261.38,261.77,2340.0
2023-05-03 13:45:00,261.81,261.83,261.57,261.81,2025.0,261.81,261.83,261.57,261.81,2025.0
2023-05-03 13:50:00,262.0,262.79,262.0,262.51,3632.0,262.0,262.79,262.0,262.51,3632.0
2023-05-03 13:55:00,262.4,262.47,262.07,262.07,513.0,262.4,262.47,262.07,262.07,513.0
2023-05-03 14:00:00,261.47,262.63,260.87,260.99,5283.0,261.47,262.63,260.87,260.99,5283.0
2023-05-03 14:05:00,260.64,261.71,260.55,261.51,4261.0,260.64,261.71,260.55,261.51,4261.0
2023-05-03 14:10:00,260.97,261.82,260.77,261.38,2618.0,260.97,261.82,260.77,261.38,2618.0
2023-05-03 14:15:00,261.7,262.21,261.5,262.21,2029.0,261.7,262.21,261.5,262.21,2029.0
2023-05-03 14:20:00,262.22,262.74,261.91,262.74,2132.0,262.22,262.74,261.91,262.74,2132.0
2023-05-03 14:25:00,262.39,263.12,261.99,261.99,2435.0,262.39,263.12,261.99,261.99,2435.0
2023-05-03 14:30:00,262.11,262.11,260.89,260.89,3325.0,262.11,262.11,260.89,260.89,3325.0
2023-05-03 14:35:00,260.39,262.03,260.39,262.03,1400.0,260.39,262.03,260.39,262.03,1400.0
2023-05-03 14:40:00,263.21,263.21,261.52,261.94,3182.0,263.21,263.21,261.52,261.94,3182.0
2023-05-03 14:45:00,261.94,262.71,261.93,262.37,1100.0,261.94,262.71,261.93,262.37,1100.0
2023-05-03 14:50:00,262.15,262.56,261.41,262.56,1584.0,262.15,262.56,261.41,262.56,1584.0
2023-05-03 14:55:00,262.37,263.45,262.37,263.0,2324.0,262.37,263.45,262.37,263.0,2324.0
2023-05-03 15:00:00,262.82,262.82,262.15,262.15,920.0,262.82,262.82,262.15,262.15,920.0
2023-05-03 15:05:00,262.94,263.11,261.09,261.09,1944.0,262.94,263.11,261.09,261.09,1944.0
2023-05-03 15:10:00,260.6,260.97,259.25,259.36,6021.0,260.6,260.97,259.25,259.36,6021.0
2023-05-03 15:15:00,259.19,260.05,258.79,260.0,3156.0,259.19,260.05,258.79,260.0,3156.0
2023-05-03 15:20:00,260.02,260.02,258.24,259.68,2417.0,260.02,260.02,258.24,259.68,2417.0
2023-05-03 15:25:00,260.24,260.24,258.38,258.38,2315.0,260.24,260.24,258.38,258.38,2315.0
2023-05-03 15:30:00,257.96,258.21,257.26,257.62,2105.0,257.96,258.21,257.26,257.62,2105.0
2023-05-03 15:35:00,258.09,258.09,257.33,257.33,4103.0,258.09,258.09,257.33,257.33,4103.0
2023-05-03 15:40:00,257.32,257.32,256.81,256.96,4313.0,257.32,257.32,256.81,256.96,4313.0
2023-05-03 15:45:00,256.87,257.22,256.57,256.63,6705.0,256.87,257.22,256.57,256.63,6705.0
2023-05-03 15:50:00,256.72,257.27,256.56,256.82,9733.0,256.72,257.27,256.56,256.82,9733.0
2023-05-03 15:55:00,256.75,257.12,256.16,256.5,16175.0,256.75,257.12,256.16,256.5,16175.0
2023-05-04 09:30:00,255.64,256.33,254.87,255.13,7477.0,255.64,256.33,254.87,255.13,7477.0
2023-05-04 09:35:00,255.13,255.99,253.34,253.86,13056.0,255.13,255.99,253.34,253.86,13056.0
2023-05-04 09:40:00,253.49,253.49,252.38,252.53,6559.0,253.49,253.49,252.38,252.53,6559.0
2023-05-04 09:45:00,252.53,253.18,252.01,253.18,6682.0,252.53,253.18,252.01,253.18,6682.0
2023-05-04 09:50:00,253.78,254.74,252.91,254.74,3148.0,253.78,254.74,252.91,254.74,3148.0
2023-05-04 09:55:00,254.99,256.99,254.94,256.4,12205.0,254.99,256.99,254.94,256.4,12205.0
2023-05-04 10:00:00,255.71,255.71,254.67,254.73,5250.0,255.71,255.71,254.67,254.73,5250.0
2023-05-04 10:05:00,254.76,254.95,254.26,254.95,6414.0,254.76,254.95,254.26,254.95,6414.0
2023-05-04 10:10:00,254.97,255.61,254.72,255.09,4987.0,254.97,255.61,254.72,255.09,4987.0
2023-05-04 10:15:00,255.11,255.57,254.45,254.99,5077.0,255.11,255.57,254.45,254.99,5077.0
2023-05-04 10:20:00,254.84,254.84,253.34,253.45,3041.0,254.84,254.84,253.34,253.45,3041.0
2023-05-04 10:25:00,253.41,253.69,252.38,252.84,7681.0,253.41,253.69,252.38,252.84,7681.0
2023-05-04 10:30:00,252.61,253.25,252.59,252.98,4933.0,252.61,253.25,252.59,252.98,4933.0
2023-05-04 10:35:00,253.0,253.1,252.12,252.2,3901.0,253.0,253.1,252.12,252.2,3901.0
2023-05-04 10:40:00,252.25,252.48,251.96,252.24,3033.0,252.25,252.48,251.96,252.24,3033.0
2023-05-04 10:45:00,252.26,254.27,252.25,254.04,6068.0,252.26,254.27,252.25,254.04,6068.0
2023-05-04 10:50:00,253.85,254.37,253.44,254.35,3500.0,253.85,254.37,253.44,254.35,3500.0
2023-05-04 10:55:00,254.59,254.59,253.29,253.44,2001.0,254.59,254.59,253.29,253.44,2001.0
2023-05-04 11:00:00,253.55,253.59,253.22,253.59,900.0,253.55,253.59,253.22,253.59,900.0
2023-05-04 11:05:00,253.95,255.46,253.95,255.14,4032.0,253.95,255.46,253.95,255.14,4032.0
2023-05-04 11:10:00,255.34,255.35,254.99,255.08,2225.0,255.34,255.35,254.99,255.08,2225.0
2023-05-04 11:15:00,255.18,255.23,254.41,254.46,2292.0,255.18,255.23,254.41,254.46,2292.0
2023-05-04 11:20:00,254.36,254.52,253.99,254.03,1200.0,254.36,254.52,253.99,254.03,1200.0
2023-05-04 11:25:00,254.03,254.32,253.81,253.87,1501.0,254.03,254.32,253.81,253.87,1501.0
2023-05-04 11:30:00,253.82,253.97,253.69,253.97,1400.0,253.82,253.97,253.69,253.97,1400.0
2023-05-04 11:35:00,254.16,254.81,253.96,254.81,1517.0,254.16,254.81,253.96,254.81,1517.0
2023-05-04 11:40:00,254.81,254.81,254.52,254.53,700.0,254.81,254.81,254.52,254.53,700.0
2023-05-04 11:45:00,254.56,254.59,253.37,253.81,2624.0,254.56,254.59,253.37,253.81,2624.0
2023-05-04 11:50:00,253.36,253.4,252.46,252.64,1949.0,253.36,253.4,252.46,252.64,1949.0
2023-05-04 11:55:00,252.53,253.12,252.53,252.98,3269.0,252.53,253.12,252.53,252.98,3269.0
2023-05-04 12:00:00,252.75,253.01,252.58,252.79,1046.0,252.75,253.01,252.58,252.79,1046.0
2023-05-04 12:05:00,252.39,252.52,252.04,252.05,2125.0,252.39,252.52,252.04,252.05,2125.0
2023-05-04 12:10:00,252.43,252.43,252.15,252.37,1100.0,252.43,252.43,252.15,252.37,1100.0
2023-05-04 12:15:00,252.33,253.04,252.3,252.72,2300.0,252.33,253.04,252.3,252.72,2300.0
2023-05-04 12:20:00,252.8,253.41,252.8,253.41,1200.0,252.8,253.41,252.8,253.41,1200.0
2023-05-04 12:25:00,253.41,253.54,253.11,253.36,2926.0,253.41,253.54,253.11,253.36,2926.0
2023-05-04 12:30:00,253.54,253.54,252.85,252.94,2311.0,253.54,253.54,252.85,252.94,2311.0
2023-05-04 12:35:00,252.89,253.21,252.89,253.14,1100.0,252.89,253.21,252.89,253.14,1100.0
2023-05-04 12:40:00,253.3,253.47,253.3,253.34,500.0,253.3,253.47,253.3,253.34,500.0
2023-05-04 12:45:00,253.62,253.62,253.08,253.2,1500.0,253.62,253.62,253.08,253.2,1500.0
2023-05-04 12:50:00,253.24,253.24,252.49,252.5,1223.0,253.24,253.24,252.49,252.5,1223.0
2023-05-04 12:55:00,252.38,253.19,252.3,253.19,6941.0,252.38,253.19,252.3,253.19,6941.0
2023-05-04 13:00:00,253.02,253.08,252.63,252.66,1300.0,253.02,253.08,252.63,252.66,1300.0
2023-05-04 13:05:00,252.77,253.38,252.76,253.38,2000.0,252.77,253.38,252.76,253.38,2000.0
2023-05-04 13:10:00,253.4,253.63,253.01,253.04,3949.0,253.4,253.63,253.01,253.04,3949.0
2023-05-04 13:15:00,253.09,253.56,253.04,253.12,2760.0,253.09,253.56,253.04,253.12,2760.0
2023-05-04 13:20:00,253.18,253.37,253.12,253.33,2200.0,253.18,253.37,253.12,253.33,2200.0
2023-05-04 13:25:00,253.1,253.26,252.76,253.26,3691.0,253.1,253.26,252.76,253.26,3691.0
2023-05-04 13:30:00,253.39,254.48,253.39,254.48,2670.0,253.39,254.48,253.39,254.48,2670.0
2023-05-04 13:35:00,254.48,254.79,254.31,254.5,1303.0,254.48,254.79,254.31,254.5,1303.0
2023-05-04 13:40:00,254.48,254.52,254.26,254.28,1900.0,254.48,254.52,254.26,254.28,1900.0
2023-05-04 13:45:00,254.31,254.31,254.01,254.01,625.0,254.31,254.31,254.01,254.01,625.0
2023-05-04 13:50:00,253.9,254.04,253.84,254.03,813.0,253.9,254.04,253.84,254.03,813.0
2023-05-04 13:55:00,254.02,254.78,253.97,254.52,2000.0,254.02,254.78,253.97,254.52,2000.0
2023-05-04 14:00:00,254.46,254.73,254.34,254.57,751.0,254.46,254.73,254.34,254.57,751.0
2023-05-04 14:05:00,254.72,254.76,254.53,254.71,800.0,254.72,254.76,254.53,254.71,800.0
2023-05-04 14:10:00,254.73,255.0,254.73,255.0,700.0,254.73,255.0,254.73,255.0,700.0
2023-05-04 14:15:00,254.73,254.73,254.47,254.48,2905.0,254.73,254.73,254.47,254.48,2905.0
2023-05-04 14:20:00,254.48,254.63,254.28,254.32,2312.0,254.48,254.63,254.28,254.32,2312.0
2023-05-04 14:25:00,254.17,254.17,253.53,253.54,4829.0,254.17,254.17,253.53,253.54,4829.0
2023-05-04 14:30:00,253.39,253.39,252.74,253.26,1601.0,253.39,253.39,252.74,253.26,1601.0
2023-05-04 14:35:00,253.44,253.65,253.18,253.2,1255.0,253.44,253.65,253.18,253.2,1255.0
2023-05-04 14:40:00,253.17,253.34,253.03,253.21,900.0,253.17,253.34,253.03,253.21,900.0
2023-05-04 14:45:00,253.21,253.45,252.94,253.21,1746.0,253.21,253.45,252.94,253.21,1746.0
2023-05-04 14:50:00,253.09,253.4,252.93,253.4,1518.0,253.09,253.4,252.93,253.4,1518.0
2023-05-04 14:55:00,253.19,253.84,253.18,253.84,1329.0,253.19,253.84,253.18,253.84,1329.0
2023-05-04 15:00:00,253.69,253.82,253.48,253.63,2647.0,253.69,253.82,253.48,253.63,2647.0
2023-05-04 15:05:00,253.52,253.85,253.52,253.7,2604.0,253.52,253.85,253.52,253.7,2604.0
2023-05-04 15:10:00,253.5,253.54,252.6,252.6,3394.0,253.5,253.54,252.6,252.6,3394.0
2023-05-04 15:15:00,252.65,252.65,251.79,251.89,1676.0,252.65,252.65,251.79,251.89,1676.0
2023-05-04 15:20:00,251.89,252.77,251.89,252.76,1524.0,251.89,252.77,251.89,252.76,1524.0
2023-05-04 15:25:00,252.8,253.22,252.8,252.92,2200.0,252.8,253.22,252.8,252.92,2200.0
2023-05-04 15:30:00,252.99,253.31,252.9,253.07,2957.0,252.99,253.31,252.9,253.07,2957.0
2023-05-04 15:35:00,252.92,253.87,252.91,253.52,3490.0,252.92,253.87,252.91,253.52,3490.0
2023-05-04 15:40:00,253.37,253.73,253.21,253.4,2914.0,253.37,253.73,253.21,253.4,2914.0
2023-05-04 15:45:00,253.31,253.31,252.88,253.15,5780.0,253.31,253.31,252.88,253.15,5780.0
2023-05-04 15:50:00,253.08,253.39,252.85,252.97,11777.0,253.08,253.39,252.85,252.97,11777.0
2023-05-04 15:55:00,252.92,253.27,252.38,252.53,32826.0,252.92,253.27,252.38,252.53,32826.0
2023-05-05 09:30:00,256.38,257.1,255.14,255.14,7249.0,256.38,257.1,255.14,255.14,7249.0
2023-05-05 09:35:00,255.12,257.43,255.05,257.07,6634.0,255.12,257.43,255.05,257.07,6634.0
2023-05-05 09:40:00,256.95,259.39,256.95,258.95,5594.0,256.95,259.39,256.95,258.95,5594.0
2023-05-05 09:45:00,259.43,261.0,259.28,261.0,6033.0,259.43,261.0,259.28,261.0,6033.0
2023-05-05 09:50:00,260.72,260.79,259.12,259.36,9718.0,260.72,260.79,259.12,259.36,9718.0
2023-05-05 09:55:00,259.3,259.59,258.52,259.1,3801.0,259.3,259.59,258.52,259.1,3801.0
2023-05-05 10:00:00,259.24,259.79,259.23,259.77,2411.0,259.24,259.79,259.23,259.77,2411.0
2023-05-05 10:05:00,259.77,260.0,258.98,259.19,7952.0,259.77,260.0,258.98,259.19,7952.0
2023-05-05 10:10:00,259.17,259.19,258.52,258.7,4238.0,259.17,259.19,258.52,258.7,4238.0
2023-05-05 10:15:00,258.66,259.89,258.1,259.8,3285.0,258.66,259.89,258.1,259.8,3285.0
2023-05-05 10:20:00,259.69,259.91,259.55,259.67,2653.0,259.69,259.91,259.55,259.67,2653.0
2023-05-05 10:25:00,259.69,259.69,259.05,259.29,2420.0,259.69,259.69,259.05,259.29,2420.0
2023-05-05 10:30:00,259.29,259.71,259.28,259.53,3613.0,259.29,259.71,259.28,259.53,3613.0
2023-05-05 10:35:00,259.53,259.77,259.38,259.67,2152.0,259.53,259.77,259.38,259.67,2152.0
2023-05-05 10:40:00,259.66,259.75,259.09,259.58,5910.0,259.66,259.75,259.09,259.58,5910.0
2023-05-05 10:45:00,259.36,259.7,259.07,259.36,4009.0,259.36,259.7,259.07,259.36,4009.0
2023-05-05 10:50:00,259.32,259.69,259.15,259.63,6681.0,259.32,259.69,259.15,259.63,6681.0
2023-05-05 10:55:00,259.56,259.6,258.15,258.41,3519.0,259.56,259.6,258.15,258.41,3519.0
2023-05-05 11:00:00,258.36,258.61,258.34,258.61,826.0,258.36,258.61,258.34,258.61,826.0
2023-05-05 11:05:00,258.83,259.41,258.66,259.07,2785.0,258.83,259.41,258.66,259.07,2785.0
2023-05-05 11:10:00,259.09,259.67,258.87,259.43,1524.0,259.09,259.67,258.87,259.43,1524.0
2023-05-05 11:15:00,259.43,259.43,258.65,258.78,4885.0,259.43,259.43,258.65,258.78,4885.0
2023-05-05 11:20:00,258.85,259.45,258.62,258.86,1697.0,258.85,259.45,258.62,258.86,1697.0
2023-05-05 11:25:00,258.86,259.07,258.86,258.99,1294.0,258.86,259.07,258.86,258.99,1294.0
2023-05-05 11:30:00,258.94,259.13,258.77,258.94,3339.0,258.94,259.13,258.77,258.94,3339.0
2023-05-05 11:35:00,258.97,259.04,258.3,258.68,2289.0,258.97,259.04,258.3,258.68,2289.0
2023-05-05 11:40:00,258.42,258.64,258.29,258.62,2067.0,258.42,258.64,258.29,258.62,2067.0
2023-05-05 11:45:00,258.47,259.34,258.47,259.32,2024.0,258.47,259.34,258.47,259.32,2024.0
2023-05-05 11:50:00,259.33,259.52,259.22,259.32,2268.0,259.33,259.52,259.22,259.32,2268.0
2023-05-05 11:55:00,259.33,259.59,259.33,259.59,1501.0,259.33,259.59,259.33,259.59,1501.0
2023-05-05 12:00:00,259.59,259.73,259.28,259.44,2753.0,259.59,259.73,259.28,259.44,2753.0
2023-05-05 12:05:00,259.34,259.34,258.86,258.91,2221.0,259.34,259.34,258.86,258.91,2221.0
2023-05-05 12:10:00,259.18,259.22,259.01,259.01,1100.0,259.18,259.22,259.01,259.01,1100.0
2023-05-05 12:15:00,259.0,259.43,259.0,259.43,1604.0,259.0,259.43,259.0,259.43,1604.0
2023-05-05 12:20:00,259.44,260.82,259.44,260.77,6525.0,259.44,260.82,259.44,260.77,6525.0
2023-05-05 12:25:00,260.8,260.84,259.75,259.75,2237.0,260.8,260.84,259.75,259.75,2237.0
2023-05-05 12:30:00,260.01,260.14,259.71,259.74,2992.0,260.01,260.14,259.71,259.74,2992.0
2023-05-05 12:35:00,259.7,259.9,259.35,259.42,3969.0,259.7,259.9,259.35,259.42,3969.0
2023-05-05 12:40:00,259.24,259.37,259.05,259.12,1119.0,259.24,259.37,259.05,259.12,1119.0
2023-05-05 12:45:00,259.0,259.06,258.28,258.28,1897.0,259.0,259.06,258.28,258.28,1897.0
2023-05-05 12:50:00,258.1,258.57,257.85,258.38,7944.0,258.1,258.57,257.85,258.38,7944.0
2023-05-05 12:55:00,258.2,258.69,258.2,258.69,5648.0,258.2,258.69,258.2,258.69,5648.0
2023-05-05 13:00:00,258.82,258.94,258.55,258.71,4117.0,258.82,258.94,258.55,258.71,4117.0
2023-05-05 13:05:00,258.67,258.91,258.66,258.85,1113.0,258.67,258.91,258.66,258.85,1113.0
2023-05-05 13:10:00,258.92,259.29,258.92,259.15,2269.0,258.92,259.29,258.92,259.15,2269.0
2023-05-05 13:15:00,259.02,259.55,258.9,259.43,3931.0,259.02,259.55,258.9,259.43,3931.0
2023-05-05 13:20:00,259.9,260.31,259.83,260.06,5258.0,259.9,260.31,259.83,260.06,5258.0
2023-05-05 13:25:00,260.06,260.06,259.69,260.02,3776.0,260.06,260.06,259.69,260.02,3776.0
2023-05-05 13:30:00,260.15,260.76,260.15,260.54,9795.0,260.15,260.76,260.15,260.54,9795.0
2023-05-05 13:35:00,260.33,260.54,260.14,260.54,2863.0,260.33,260.54,260.14,260.54,2863.0
2023-05-05 13:40:00,260.55,261.14,260.54,261.1,2720.0,260.55,261.14,260.54,261.1,2720.0
2023-05-05 13:45:00,261.13,261.17,260.88,261.16,1100.0,261.13,261.17,260.88,261.16,1100.0
2023-05-05 13:50:00,261.07,261.07,260.52,260.72,1512.0,261.07,261.07,260.52,260.72,1512.0
2023-05-05 13:55:00,260.63,260.77,260.36,260.74,1800.0,260.63,260.77,260.36,260.74,1800.0
2023-05-05 14:00:00,260.59,260.77,260.54,260.77,1550.0,260.59,260.77,260.54,260.77,1550.0
2023-05-05 14:05:00,260.83,261.12,260.78,260.78,6566.0,260.83,261.12,260.78,260.78,6566.0
2023-05-05 14:10:00,260.76,260.79,260.41,260.41,1777.0,260.76,260.79,260.41,260.41,1777.0
2023-05-05 14:15:00,260.51,260.57,260.44,260.44,2128.0,260.51,260.57,260.44,260.44,2128.0
2023-05-05 14:20:00,260.49,261.15,260.41,261.15,2592.0,260.49,261.15,260.41,261.15,2592.0
2023-05-05 14:25:00,261.16,261.48,261.16,261.43,1145.0,261.16,261.48,261.16,261.43,1145.0
2023-05-05 14:30:00,261.54,261.74,261.3,261.74,3144.0,261.54,261.74,261.3,261.74,3144.0
2023-05-05 14:35:00,261.88,262.45,261.87,262.14,4147.0,261.88,262.45,261.87,262.14,4147.0
2023-05-05 14:40:00,262.47,263.26,262.47,263.19,6744.0,262.47,263.26,262.47,263.19,6744.0
2023-05-05 14:45:00,263.1,263.69,262.98,263.34,18787.0,263.1,263.69,262.98,263.34,18787.0
2023-05-05 14:50:00,263.34,263.54,262.82,262.97,15315.0,263.34,263.54,262.82,262.97,15315.0
2023-05-05 14:55:00,263.19,263.25,262.65,262.66,5012.0,263.19,263.25,262.65,262.66,5012.0
2023-05-05 15:00:00,262.65,262.92,262.57,262.81,3870.0,262.65,262.92,262.57,262.81,3870.0
2023-05-05 15:05:00,262.83,263.22,262.76,263.11,6485.0,262.83,263.22,262.76,263.11,6485.0
2023-05-05 15:10:00,263.11,263.28,262.74,262.93,9460.0,263.11,263.28,262.74,262.93,9460.0
2023-05-05 15:15:00,262.86,262.86,262.47,262.59,4064.0,262.86,262.86,262.47,262.59,4064.0
2023-05-05 15:20:00,262.53,262.66,262.36,262.42,4974.0,262.53,262.66,262.36,262.42,4974.0
2023-05-05 15:25:00,262.32,263.07,262.25,263.05,5970.0,262.32,263.07,262.25,263.05,5970.0
2023-05-05 15:30:00,262.97,263.27,262.89,262.89,11744.0,262.97,263.27,262.89,262.89,11744.0
2023-05-05 15:35:00,262.93,263.18,262.74,263.14,11858.0,262.93,263.18,262.74,263.14,11858.0
2023-05-05 15:40:00,263.02,263.09,262.54,262.56,10605.0,263.02,263.09,262.54,262.56,10605.0
2023-05-05 15:45:00,262.54,262.54,261.74,262.53,11249.0,262.54,262.54,261.74,262.53,11249.0
2023-05-05 15:50:00,262.36,262.82,261.53,261.59,20192.0,262.36,262.82,261.53,261.59,20192.0
2023-05-05 15:55:00,261.66,262.14,261.49,261.78,49066.0,261.66,262.14,261.49,261.78,49066.0
2023-05-08 09:30:00,261.55,262.75,260.51,260.96,5915.0,261.55,262.75,260.51,260.96,5915.0
2023-05-08 09:35:00,260.96,261.52,260.43,260.43,4267.0,260.96,261.52,260.43,260.43,4267.0
2023-05-08 09:40:00,260.76,260.77,258.94,259.39,4762.0,260.76,260.77,258.94,259.39,4762.0
2023-05-08 09:45:00,259.15,259.42,257.09,257.1,11651.0,259.15,259.42,257.09,257.1,11651.0
2023-05-08 09:50:00,257.36,257.36,256.05,256.7,7379.0,257.36,257.36,256.05,256.7,7379.0
2023-05-08 09:55:00,256.45,257.37,256.39,256.53,4485.0,256.45,257.37,256.39,256.53,4485.0
2023-05-08 10:00:00,256.28,257.31,255.88,256.45,14048.0,256.28,257.31,255.88,256.45,14048.0
2023-05-08 10:05:00,256.21,256.61,254.86,255.38,5458.0,256.21,256.61,254.86,255.38,5458.0
2023-05-08 10:10:00,255.35,256.97,255.35,256.81,3440.0,255.35,256.97,255.35,256.81,3440.0
2023-05-08 10:15:00,257.07,257.51,257.02,257.25,3136.0,257.07,257.51,257.02,257.25,3136.0
2023-05-08 10:20:00,257.4,257.84,257.27,257.77,3051.0,257.4,257.84,257.27,257.77,3051.0
2023-05-08 10:25:00,257.83,257.83,257.04,257.04,2786.0,257.83,257.83,257.04,257.04,2786.0
2023-05-08 10:30:00,257.27,258.8,257.27,258.7,1325.0,257.27,258.8,257.27,258.7,1325.0
2023-05-08 10:35:00,258.5,258.51,257.91,258.37,2427.0,258.5,258.51,257.91,258.37,2427.0
2023-05-08 10:40:00,258.37,258.9,257.55,257.56,5204.0,258.37,258.9,257.55,257.56,5204.0
2023-05-08 10:45:00,257.59,257.85,257.06,257.34,2350.0,257.59,257.85,257.06,257.34,2350.0
2023-05-08 10:50:00,257.31,258.47,257.1,258.47,2145.0,257.31,258.47,257.1,258.47,2145.0
2023-05-08 10:55:00,258.56,259.51,258.56,259.13,5910.0,258.56,259.51,258.56,259.13,5910.0
2023-05-08 11:00:00,259.61,259.61,259.39,259.39,400.0,259.61,259.61,259.39,259.39,400.0
2023-05-08 11:05:00,259.39,259.44,258.34,258.55,16336.0,259.39,259.44,258.34,258.55,16336.0
2023-05-08 11:10:00,258.5,258.68,258.19,258.19,3692.0,258.5,258.68,258.19,258.19,3692.0
2023-05-08 11:15:00,258.0,258.44,257.78,257.82,6672.0,258.0,258.44,257.78,257.82,6672.0
2023-05-08 11:20:00,257.7,257.7,256.69,256.84,4785.0,257.7,257.7,256.69,256.84,4785.0
2023-05-08 11:25:00,256.65,257.24,256.33,257.05,5342.0,256.65,257.24,256.33,257.05,5342.0
2023-05-08 11:30:00,257.15,257.5,256.63,257.5,3118.0,257.15,257.5,256.63,257.5,3118.0
2023-05-08 11:35:00,257.19,257.19,256.32,256.32,3301.0,257.19,257.19,256.32,256.32,3301.0
2023-05-08 11:40:00,256.37,257.51,256.0,257.5,11507.0,256.37,257.51,256.0,257.5,11507.0
2023-05-08 11:45:00,257.9,259.18,257.87,258.57,8348.0,257.9,259.18,257.87,258.57,8348.0
2023-05-08 11:50:00,258.7,258.74,258.22,258.59,5047.0,258.7,258.74,258.22,258.59,5047.0
2023-05-08 11:55:00,258.78,259.42,258.78,259.28,8138.0,258.78,259.42,258.78,259.28,8138.0
2023-05-08 12:00:00,259.16,259.16,258.38,258.38,3100.0,259.16,259.16,258.38,258.38,3100.0
2023-05-08 12:05:00,258.57,259.02,258.18,259.0,3443.0,258.57,259.02,258.18,259.0,3443.0
2023-05-08 12:10:00,258.96,259.36,258.94,259.3,900.0,258.96,259.36,258.94,259.3,900.0
2023-05-08 12:15:00,259.15,259.27,259.01,259.05,2200.0,259.15,259.27,259.01,259.05,2200.0
2023-05-08 12:20:00,259.23,259.65,259.22,259.25,3758.0,259.23,259.65,259.22,259.25,3758.0
2023-05-08 12:25:00,259.42,259.87,259.14,259.4,6482.0,259.42,259.87,259.14,259.4,6482.0
2023-05-08 12:30:00,259.32,259.67,259.32,259.52,1775.0,259.32,259.67,259.32,259.52,1775.0
2023-05-08 12:35:00,259.63,259.67,259.3,259.31,4226.0,259.63,259.67,259.3,259.31,4226.0
2023-05-08 12:40:00,259.21,259.51,259.05,259.51,2050.0,259.21,259.51,259.05,259.51,2050.0
2023-05-08 12:45:00,259.43,259.6,259.16,259.47,3730.0,259.43,259.6,259.16,259.47,3730.0
2023-05-08 12:50:00,259.64,260.12,259.04,259.19,15036.0,259.64,260.12,259.04,259.19,15036.0
2023-05-08 12:55:00,259.21,259.74,258.74,259.74,10182.0,259.21,259.74,258.74,259.74,10182.0
2023-05-08 13:00:00,259.77,259.88,259.06,259.29,4656.0,259.77,259.88,259.06,259.29,4656.0
2023-05-08 13:05:00,259.45,259.45,258.6,259.18,13500.0,259.45,259.45,258.6,259.18,13500.0
2023-05-08 13:10:00,259.17,259.32,259.04,259.23,3473.0,259.17,259.32,259.04,259.23,3473.0
2023-05-08 13:15:00,259.23,259.36,258.92,259.23,5430.0,259.23,259.36,258.92,259.23,5430.0
2023-05-08 13:20:00,259.24,259.41,258.99,259.12,2380.0,259.24,259.41,258.99,259.12,2380.0
2023-05-08 13:25:00,259.09,259.23,258.93,259.1,2519.0,259.09,259.23,258.93,259.1,2519.0
2023-05-08 13:30:00,259.2,259.69,259.2,259.55,10405.0,259.2,259.69,259.2,259.55,10405.0
2023-05-08 13:35:00,259.55,259.55,259.04,259.12,3068.0,259.55,259.55,259.04,259.12,3068.0
2023-05-08 13:40:00,259.2,259.24,258.97,259.04,2277.0,259.2,259.24,258.97,259.04,2277.0
2023-05-08 13:45:00,259.12,260.69,259.12,260.52,8216.0,259.12,260.69,259.12,260.52,8216.0
2023-05-08 13:50:00,260.5,260.66,260.37,260.66,1200.0,260.5,260.66,260.37,260.66,1200.0
2023-05-08 13:55:00,260.7,261.07,260.51,260.51,6406.0,260.7,261.07,260.51,260.51,6406.0
2023-05-08 14:00:00,260.67,260.67,260.04,260.04,1939.0,260.67,260.67,260.04,260.04,1939.0
2023-05-08 14:05:00,260.16,260.16,258.7,259.3,5026.0,260.16,260.16,258.7,259.3,5026.0
2023-05-08 14:10:00,259.5,259.85,259.5,259.84,491.0,259.5,259.85,259.5,259.84,491.0
2023-05-08 14:15:00,259.86,259.88,259.45,259.74,8325.0,259.86,259.88,259.45,259.74,8325.0
2023-05-08 14:20:00,259.75,260.01,259.5,259.66,4586.0,259.75,260.01,259.5,259.66,4586.0
2023-05-08 14:25:00,259.51,259.87,259.5,259.87,3775.0,259.51,259.87,259.5,259.87,3775.0
2023-05-08 14:30:00,259.89,259.99,259.7,259.87,5218.0,259.89,259.99,259.7,259.87,5218.0
2023-05-08 14:35:00,259.99,260.34,259.9,260.25,3807.0,259.99,260.34,259.9,260.25,3807.0
2023-05-08 14:40:00,260.16,260.77,260.09,260.35,6591.0,260.16,260.77,260.09,260.35,6591.0
2023-05-08 14:45:00,260.29,260.3,260.1,260.3,1520.0,260.29,260.3,260.1,260.3,1520.0
2023-05-08 14:50:00,260.31,260.78,259.91,259.92,5764.0,260.31,260.78,259.91,259.92,5764.0
2023-05-08 14:55:00,260.05,260.46,259.93,260.26,4212.0,260.05,260.46,259.93,260.26,4212.0
2023-05-08 15:00:00,260.23,260.29,259.78,259.9,4429.0,260.23,260.29,259.78,259.9,4429.0
2023-05-08 15:05:00,259.87,260.01,259.68,259.75,2907.0,259.87,260.01,259.68,259.75,2907.0
2023-05-08 15:10:00,259.74,259.98,259.35,259.35,6781.0,259.74,259.98,259.35,259.35,6781.0
2023-05-08 15:15:00,259.49,259.5,258.81,258.88,4751.0,259.49,259.5,258.81,258.88,4751.0
2023-05-08 15:20:00,259.0,259.0,258.22,258.22,4100.0,259.0,259.0,258.22,258.22,4100.0
2023-05-08 15:25:00,258.43,258.84,258.27,258.64,6511.0,258.43,258.84,258.27,258.64,6511.0
2023-05-08 15:30:00,258.59,259.09,258.54,258.95,7911.0,258.59,259.09,258.54,258.95,7911.0
2023-05-08 15:35:00,258.96,259.07,258.17,258.38,9698.0,258.96,259.07,258.17,258.38,9698.0
2023-05-08 15:40:00,258.4,258.51,258.04,258.25,8198.0,258.4,258.51,258.04,258.25,8198.0
2023-05-08 15:45:00,258.11,258.57,258.07,258.54,12900.0,258.11,258.57,258.07,258.54,12900.0
2023-05-08 15:50:00,258.43,258.47,257.45,257.75,20234.0,258.43,258.47,257.45,257.75,20234.0
2023-05-08 15:55:00,257.75,257.96,257.28,257.29,67388.0,257.75,257.96,257.28,257.29,67388.0
2023-05-09 09:30:00,255.2,256.79,254.93,255.15,3833.0,255.2,256.79,254.93,255.15,3833.0
2023-05-09 09:35:00,255.15,256.67,255.15,255.41,2117.0,255.15,256.67,255.15,255.41,2117.0
2023-05-09 09:40:00,255.65,256.56,255.32,256.55,13100.0,255.65,256.56,255.32,256.55,13100.0
2023-05-09 09:45:00,256.47,256.47,255.8,255.8,1928.0,256.47,256.47,255.8,255.8,1928.0
2023-05-09 09:50:00,256.0,256.67,255.79,256.67,1296.0,256.0,256.67,255.79,256.67,1296.0
2023-05-09 09:55:00,256.63,258.27,256.36,258.04,4822.0,256.63,258.27,256.36,258.04,4822.0
2023-05-09 10:00:00,258.05,258.23,257.58,258.23,4600.0,258.05,258.23,257.58,258.23,4600.0
2023-05-09 10:05:00,258.32,258.98,258.32,258.52,3278.0,258.32,258.98,258.32,258.52,3278.0
2023-05-09 10:10:00,258.65,260.35,258.65,260.35,3348.0,258.65,260.35,258.65,260.35,3348.0
2023-05-09 10:15:00,260.62,262.17,260.19,262.17,6662.0,260.62,262.17,260.19,262.17,6662.0
2023-05-09 10:20:00,262.44,262.75,261.45,261.51,6811.0,262.44,262.75,261.45,261.51,6811.0
2023-05-09 10:25:00,261.6,262.04,261.0,261.38,4723.0,261.6,262.04,261.0,261.38,4723.0
2023-05-09 10:30:00,261.52,262.05,261.32,261.37,4431.0,261.52,262.05,261.32,261.37,4431.0
2023-05-09 10:35:00,261.4,262.23,261.16,262.23,3209.0,261.4,262.23,261.16,262.23,3209.0
2023-05-09 10:40:00,262.7,262.96,262.55,262.96,2400.0,262.7,262.96,262.55,262.96,2400.0
2023-05-09 10:45:00,262.95,263.3,262.85,263.18,3975.0,262.95,263.3,262.85,263.18,3975.0
2023-05-09 10:50:00,263.16,263.49,262.99,263.49,2134.0,263.16,263.49,262.99,263.49,2134.0
2023-05-09 10:55:00,263.59,264.49,263.36,264.3,3788.0,263.59,264.49,263.36,264.3,3788.0
2023-05-09 11:00:00,264.5,265.21,264.48,264.79,6891.0,264.5,265.21,264.48,264.79,6891.0
2023-05-09 11:05:00,264.67,265.02,264.51,265.02,5487.0,264.67,265.02,264.51,265.02,5487.0
2023-05-09 11:10:00,265.04,265.47,264.82,265.47,3304.0,265.04,265.47,264.82,265.47,3304.0
2023-05-09 11:15:00,265.63,266.18,265.31,265.31,9804.0,265.63,266.18,265.31,265.31,9804.0
2023-05-09 11:20:00,265.15,265.15,264.17,264.34,2169.0,265.15,265.15,264.17,264.34,2169.0
2023-05-09 11:25:00,264.34,264.5,263.64,263.65,3510.0,264.34,264.5,263.64,263.65,3510.0
2023-05-09 11:30:00,263.66,263.66,262.2,262.5,5728.0,263.66,263.66,262.2,262.5,5728.0
2023-05-09 11:35:00,262.2,263.24,261.98,262.22,3107.0,262.2,263.24,261.98,262.22,3107.0
2023-05-09 11:40:00,262.0,262.96,262.0,262.79,1627.0,262.0,262.96,262.0,262.79,1627.0
2023-05-09 11:45:00,263.0,263.08,262.72,262.78,4034.0,263.0,263.08,262.72,262.78,4034.0
2023-05-09 11:50:00,262.72,263.03,262.51,262.51,2210.0,262.72,263.03,262.51,262.51,2210.0
2023-05-09 11:55:00,262.28,262.48,261.88,262.0,2696.0,262.28,262.48,261.88,262.0,2696.0
2023-05-09 12:00:00,262.24,262.24,261.93,261.93,450.0,262.24,262.24,261.93,261.93,450.0
2023-05-09 12:05:00,261.91,262.69,261.78,261.8,4336.0,261.91,262.69,261.78,261.8,4336.0
2023-05-09 12:10:00,261.8,261.8,261.29,261.5,2720.0,261.8,261.8,261.29,261.5,2720.0
2023-05-09 12:15:00,261.49,261.84,261.27,261.48,4228.0,261.49,261.84,261.27,261.48,4228.0
2023-05-09 12:20:00,261.31,262.02,261.14,261.96,2360.0,261.31,262.02,261.14,261.96,2360.0
2023-05-09 12:25:00,261.92,262.5,261.91,262.32,2351.0,261.92,262.5,261.91,262.32,2351.0
2023-05-09 12:30:00,262.72,263.3,262.58,263.23,3994.0,262.72,263.3,262.58,263.23,3994.0
2023-05-09 12:35:00,263.23,263.23,262.44,262.62,1510.0,263.23,263.23,262.44,262.62,1510.0
2023-05-09 12:40:00,262.47,262.82,262.47,262.55,1600.0,262.47,262.82,262.47,262.55,1600.0
2023-05-09 12:45:00,262.58,262.81,262.44,262.81,1568.0,262.58,262.81,262.44,262.81,1568.0
2023-05-09 12:50:00,262.76,262.99,262.63,262.93,3800.0,262.76,262.99,262.63,262.93,3800.0
2023-05-09 12:55:00,262.72,263.29,262.72,263.29,1773.0,262.72,263.29,262.72,263.29,1773.0
2023-05-09 13:00:00,263.21,263.21,261.92,262.15,2539.0,263.21,263.21,261.92,262.15,2539.0
2023-05-09 13:05:00,262.09,262.45,262.08,262.44,900.0,262.09,262.45,262.08,262.44,900.0
2023-05-09 13:10:00,262.44,262.75,262.25,262.75,2268.0,262.44,262.75,262.25,262.75,2268.0
2023-05-09 13:15:00,262.7,262.81,262.51,262.62,2194.0,262.7,262.81,262.51,262.62,2194.0
2023-05-09 13:20:00,262.76,262.9,262.42,262.43,3890.0,262.76,262.9,262.42,262.43,3890.0
2023-05-09 13:25:00,262.43,262.47,261.97,262.37,3536.0,262.43,262.47,261.97,262.37,3536.0
2023-05-09 13:30:00,262.38,262.62,262.37,262.5,3725.0,262.38,262.62,262.37,262.5,3725.0
2023-05-09 13:35:00,262.5,262.66,262.02,262.14,6628.0,262.5,262.66,262.02,262.14,6628.0
2023-05-09 13:40:00,262.13,262.29,262.0,262.05,1900.0,262.13,262.29,262.0,262.05,1900.0
2023-05-09 13:45:00,262.12,262.19,261.94,262.13,812.0,262.12,262.19,261.94,262.13,812.0
2023-05-09 13:50:00,262.09,262.47,261.95,262.43,8780.0,262.09,262.47,261.95,262.43,8780.0
2023-05-09 13:55:00,262.49,262.95,262.42,262.91,4376.0,262.49,262.95,262.42,262.91,4376.0
2023-05-09 14:00:00,262.91,263.23,262.91,263.23,1820.0,262.91,263.23,262.91,263.23,1820.0
2023-05-09 14:05:00,263.33,263.6,263.28,263.6,2007.0,263.33,263.6,263.28,263.6,2007.0
2023-05-09 14:10:00,263.69,263.69,263.68,263.69,100.0,263.69,263.69,263.68,263.69,100.0
2023-05-09 14:15:00,263.65,264.79,263.65,264.78,3425.0,263.65,264.79,263.65,264.78,3425.0
2023-05-09 14:20:00,264.78,265.21,264.72,265.0,7106.0,264.78,265.21,264.72,265.0,7106.0
2023-05-09 14:25:00,264.89,264.89,264.36,264.66,2982.0,264.89,264.89,264.36,264.66,2982.0
2023-05-09 14:30:00,264.68,265.0,264.17,264.18,5001.0,264.68,265.0,264.17,264.18,5001.0
2023-05-09 14:35:00,264.12,264.19,263.71,263.71,4618.0,264.12,264.19,263.71,263.71,4618.0
2023-05-09 14:40:00,263.87,264.1,263.68,263.69,2185.0,263.87,264.1,263.68,263.69,2185.0
2023-05-09 14:45:00,263.67,264.21,263.6,264.21,1730.0,263.67,264.21,263.6,264.21,1730.0
2023-05-09 14:50:00,264.18,264.18,263.3,263.35,4517.0,264.18,264.18,263.3,263.35,4517.0
2023-05-09 14:55:00,263.48,263.85,263.32,263.66,2013.0,263.48,263.85,263.32,263.66,2013.0
2023-05-09 15:00:00,263.77,264.7,263.65,264.7,1406.0,263.77,264.7,263.65,264.7,1406.0
2023-05-09 15:05:00,264.55,264.95,264.54,264.94,2073.0,264.55,264.95,264.54,264.94,2073.0
2023-05-09 15:10:00,264.74,264.83,264.3,264.3,6077.0,264.74,264.83,264.3,264.3,6077.0
2023-05-09 15:15:00,264.18,264.52,264.03,264.48,3733.0,264.18,264.52,264.03,264.48,3733.0
2023-05-09 15:20:00,264.37,264.37,263.95,264.2,3138.0,264.37,264.37,263.95,264.2,3138.0
2023-05-09 15:25:00,264.28,264.7,264.03,264.69,4824.0,264.28,264.7,264.03,264.69,4824.0
2023-05-09 15:30:00,264.54,264.84,264.37,264.84,5380.0,264.54,264.84,264.37,264.84,5380.0
2023-05-09 15:35:00,264.69,264.97,264.27,264.29,6198.0,264.69,264.97,264.27,264.29,6198.0
2023-05-09 15:40:00,264.27,264.5,264.05,264.19,9630.0,264.27,264.5,264.05,264.19,9630.0
2023-05-09 15:45:00,264.14,264.34,264.05,264.21,7670.0,264.14,264.34,264.05,264.21,7670.0
2023-05-09 15:50:00,264.14,264.19,263.22,263.5,19370.0,264.14,264.19,263.22,263.5,19370.0
2023-05-09 15:55:00,263.45,263.56,262.68,262.69,39256.0,263.45,263.56,262.68,262.69,39256.0
2023-05-10 09:30:00,266.21,269.3,266.21,268.8,15650.0,266.21,269.3,266.21,268.8,15650.0
2023-05-10 09:35:00,268.42,268.73,267.4,267.41,14558.0,268.42,268.73,267.4,267.41,14558.0
2023-05-10 09:40:00,267.32,267.37,265.97,266.91,4337.0,267.32,267.37,265.97,266.91,4337.0
2023-05-10 09:45:00,266.51,267.19,266.45,267.19,2363.0,266.51,267.19,266.45,267.19,2363.0
2023-05-10 09:50:00,267.46,267.46,266.84,267.15,3048.0,267.46,267.46,266.84,267.15,3048.0
2023-05-10 09:55:00,267.17,267.48,266.04,266.04,7127.0,267.17,267.48,266.04,266.04,7127.0
2023-05-10 10:00:00,266.04,266.34,265.58,265.86,7753.0,266.04,266.34,265.58,265.86,7753.0
2023-05-10 10:05:00,265.97,267.56,265.46,267.54,7815.0,265.97,267.56,265.46,267.54,7815.0
2023-05-10 10:10:00,267.36,268.77,267.35,267.47,23408.0,267.36,268.77,267.35,267.47,23408.0
2023-05-10 10:15:00,267.24,267.3,264.51,264.78,9803.0,267.24,267.3,264.51,264.78,9803.0
2023-05-10 10:20:00,264.91,265.76,264.9,265.25,8120.0,264.91,265.76,264.9,265.25,8120.0
2023-05-10 10:25:00,265.54,267.0,265.53,266.21,2421.0,265.54,267.0,265.53,266.21,2421.0
2023-05-10 10:30:00,266.52,266.65,265.97,266.13,7418.0,266.52,266.65,265.97,266.13,7418.0
2023-05-10 10:35:00,266.22,266.49,265.62,265.69,3100.0,266.22,266.49,265.62,265.69,3100.0
2023-05-10 10:40:00,266.59,266.64,266.13,266.13,2033.0,266.59,266.64,266.13,266.13,2033.0
2023-05-10 10:45:00,266.32,266.5,265.82,266.5,939.0,266.32,266.5,265.82,266.5,939.0
2023-05-10 10:50:00,266.22,266.26,265.68,265.89,3241.0,266.22,266.26,265.68,265.89,3241.0
2023-05-10 10:55:00,265.76,265.76,264.63,265.22,5760.0,265.76,265.76,264.63,265.22,5760.0
2023-05-10 11:00:00,265.4,265.92,265.4,265.46,1622.0,265.4,265.92,265.4,265.46,1622.0
2023-05-10 11:05:00,265.46,266.04,265.46,266.0,1698.0,265.46,266.04,265.46,266.0,1698.0
2023-05-10 11:10:00,265.8,266.04,265.44,265.44,1927.0,265.8,266.04,265.44,265.44,1927.0
2023-05-10 11:15:00,265.59,265.74,265.37,265.74,1566.0,265.59,265.74,265.37,265.74,1566.0
2023-05-10 11:20:00,265.82,266.48,265.82,266.46,2001.0,265.82,266.48,265.82,266.46,2001.0
2023-05-10 11:25:00,266.55,267.08,266.46,267.08,4203.0,266.55,267.08,266.46,267.08,4203.0
2023-05-10 11:30:00,267.09,267.19,266.43,267.09,2459.0,267.09,267.19,266.43,267.09,2459.0
2023-05-10 11:35:00,267.0,267.07,266.49,266.49,17200.0,267.0,267.07,266.49,266.49,17200.0
2023-05-10 11:40:00,266.69,266.79,266.2,266.2,1700.0,266.69,266.79,266.2,266.2,1700.0
2023-05-10 11:45:00,266.22,266.22,265.68,265.69,1300.0,266.22,266.22,265.68,265.69,1300.0
2023-05-10 11:50:00,265.48,265.48,264.97,265.42,2077.0,265.48,265.48,264.97,265.42,2077.0
2023-05-10 11:55:00,265.44,265.44,264.99,265.38,2784.0,265.44,265.44,264.99,265.38,2784.0
2023-05-10 12:00:00,265.38,265.38,264.9,265.26,4517.0,265.38,265.38,264.9,265.26,4517.0
2023-05-10 12:05:00,265.23,265.37,264.9,265.25,3200.0,265.23,265.37,264.9,265.25,3200.0
2023-05-10 12:10:00,265.22,265.86,265.15,265.86,2180.0,265.22,265.86,265.15,265.86,2180.0
2023-05-10 12:15:00,265.68,266.16,265.41,265.42,2200.0,265.68,266.16,265.41,265.42,2200.0
2023-05-10 12:20:00,265.68,265.81,265.45,265.73,820.0,265.68,265.81,265.45,265.73,820.0
2023-05-10 12:25:00,265.95,265.95,265.47,265.81,2415.0,265.95,265.95,265.47,265.81,2415.0
2023-05-10 12:30:00,265.92,265.93,265.21,265.21,3049.0,265.92,265.93,265.21,265.21,3049.0
2023-05-10 12:35:00,265.08,265.23,264.9,265.09,2623.0,265.08,265.23,264.9,265.09,2623.0
2023-05-10 12:40:00,265.03,265.31,264.63,265.0,5077.0,265.03,265.31,264.63,265.0,5077.0
2023-05-10 12:45:00,264.95,264.95,263.59,263.66,4900.0,264.95,264.95,263.59,263.66,4900.0
2023-05-10 12:50:00,263.54,263.81,262.49,262.49,11936.0,263.54,263.81,262.49,262.49,11936.0
2023-05-10 12:55:00,262.53,262.53,260.56,261.1,11919.0,262.53,262.53,260.56,261.1,11919.0
2023-05-10 13:00:00,260.81,261.39,260.81,261.37,2999.0,260.81,261.39,260.81,261.37,2999.0
2023-05-10 13:05:00,261.6,262.09,261.0,261.15,3539.0,261.6,262.09,261.0,261.15,3539.0
2023-05-10 13:10:00,260.93,261.18,260.66,261.14,1900.0,260.93,261.18,260.66,261.14,1900.0
2023-05-10 13:15:00,261.14,261.2,260.7,260.7,2428.0,261.14,261.2,260.7,260.7,2428.0
2023-05-10 13:20:00,260.75,260.76,260.14,260.5,4158.0,260.75,260.76,260.14,260.5,4158.0
2023-05-10 13:25:00,260.28,260.46,260.15,260.35,2626.0,260.28,260.46,260.15,260.35,2626.0
2023-05-10 13:30:00,260.1,260.51,259.44,259.48,12226.0,260.1,260.51,259.44,259.48,12226.0
2023-05-10 13:35:00,259.65,259.8,259.48,259.48,1168.0,259.65,259.8,259.48,259.48,1168.0
2023-05-10 13:40:00,259.67,260.55,259.67,260.23,3346.0,259.67,260.55,259.67,260.23,3346.0
2023-05-10 13:45:00,260.72,261.14,260.72,261.02,2004.0,260.72,261.14,260.72,261.02,2004.0
2023-05-10 13:50:00,260.98,261.03,260.57,260.57,1893.0,260.98,261.03,260.57,260.57,1893.0
2023-05-10 13:55:00,260.79,261.82,260.77,261.59,3346.0,260.79,261.82,260.77,261.59,3346.0
2023-05-10 14:00:00,261.56,261.95,261.53,261.72,1472.0,261.56,261.95,261.53,261.72,1472.0
2023-05-10 14:05:00,262.12,262.48,262.06,262.48,10613.0,262.12,262.48,262.06,262.48,10613.0
2023-05-10 14:10:00,262.47,263.1,262.39,262.63,4654.0,262.47,263.1,262.39,262.63,4654.0
2023-05-10 14:15:00,262.66,262.82,262.43,262.67,1708.0,262.66,262.82,262.43,262.67,1708.0
2023-05-10 14:20:00,262.82,262.89,262.49,262.52,3923.0,262.82,262.89,262.49,262.52,3923.0
2023-05-10 14:25:00,262.33,262.33,261.95,261.96,3477.0,262.33,262.33,261.95,261.96,3477.0
2023-05-10 14:30:00,262.04,262.08,261.5,262.04,3661.0,262.04,262.08,261.5,262.04,3661.0
2023-05-10 14:35:00,262.03,262.25,262.02,262.15,1600.0,262.03,262.25,262.02,262.15,1600.0
2023-05-10 14:40:00,262.32,262.66,262.04,262.04,6499.0,262.32,262.66,262.04,262.04,6499.0
2023-05-10 14:45:00,262.0,262.0,260.77,260.77,3168.0,262.0,262.0,260.77,260.77,3168.0
2023-05-10 14:50:00,260.88,261.64,260.84,261.48,3241.0,260.88,261.64,260.84,261.48,3241.0
2023-05-10 14:55:00,261.3,261.56,261.13,261.44,3742.0,261.3,261.56,261.13,261.44,3742.0
2023-05-10 15:00:00,261.31,262.05,261.3,262.05,2868.0,261.31,262.05,261.3,262.05,2868.0
2023-05-10 15:05:00,262.05,262.24,261.75,262.03,3988.0,262.05,262.24,261.75,262.03,3988.0
2023-05-10 15:10:00,262.08,263.0,262.05,262.12,7712.0,262.08,263.0,262.05,262.12,7712.0
2023-05-10 15:15:00,262.32,262.48,261.97,262.48,2249.0,262.32,262.48,261.97,262.48,2249.0
2023-05-10 15:20:00,262.79,263.02,262.54,262.86,4891.0,262.79,263.02,262.54,262.86,4891.0
2023-05-10 15:25:00,263.0,263.62,262.99,263.25,3808.0,263.0,263.62,262.99,263.25,3808.0
2023-05-10 15:30:00,263.1,264.43,263.1,264.36,5261.0,263.1,264.43,263.1,264.36,5261.0
2023-05-10 15:35:00,264.41,264.41,263.48,263.48,4336.0,264.41,264.41,263.48,263.48,4336.0
2023-05-10 15:40:00,263.63,263.94,263.31,263.31,8699.0,263.63,263.94,263.31,263.31,8699.0
2023-05-10 15:45:00,263.32,263.5,262.98,263.17,9947.0,263.32,263.5,262.98,263.17,9947.0
2023-05-10 15:50:00,263.08,263.32,262.4,263.18,11295.0,263.08,263.32,262.4,263.18,11295.0
2023-05-10 15:55:00,263.04,263.13,262.19,262.19,31232.0,263.04,263.13,262.19,262.19,31232.0
2023-05-11 09:30:00,263.01,263.75,261.84,262.44,3718.0,263.01,263.75,261.84,262.44,3718.0
2023-05-11 09:35:00,261.65,264.21,261.65,264.02,4635.0,261.65,264.21,261.65,264.02,4635.0
2023-05-11 09:40:00,263.89,265.34,263.6,264.22,4620.0,263.89,265.34,263.6,264.22,4620.0
2023-05-11 09:45:00,264.35,265.01,262.8,263.28,6638.0,264.35,265.01,262.8,263.28,6638.0
2023-05-11 09:50:00,263.28,264.13,263.08,263.09,4746.0,263.28,264.13,263.08,263.09,4746.0
2023-05-11 09:55:00,263.03,263.96,263.02,263.38,4405.0,263.03,263.96,263.02,263.38,4405.0
2023-05-11 10:00:00,263.38,263.56,262.87,263.04,3442.0,263.38,263.56,262.87,263.04,3442.0
2023-05-11 10:05:00,263.03,263.22,262.42,263.22,4038.0,263.03,263.22,262.42,263.22,4038.0
2023-05-11 10:10:00,263.0,263.02,262.35,262.82,1906.0,263.0,263.02,262.35,262.82,1906.0
2023-05-11 10:15:00,262.68,263.0,261.92,262.35,5568.0,262.68,263.0,261.92,262.35,5568.0
2023-05-11 10:20:00,262.34,262.67,261.98,262.67,2852.0,262.34,262.67,261.98,262.67,2852.0
2023-05-11 10:25:00,262.67,263.34,262.47,262.73,5413.0,262.67,263.34,262.47,262.73,5413.0
2023-05-11 10:30:00,262.22,262.37,261.79,262.08,5777.0,262.22,262.37,261.79,262.08,5777.0
2023-05-11 10:35:00,262.07,262.07,260.8,260.81,5690.0,262.07,262.07,260.8,260.81,5690.0
2023-05-11 10:40:00,260.69,260.75,260.08,260.73,3445.0,260.69,260.75,260.08,260.73,3445.0
2023-05-11 10:45:00,260.5,262.11,260.5,261.81,1572.0,260.5,262.11,260.5,261.81,1572.0
2023-05-11 10:50:00,261.86,262.03,261.68,261.78,2242.0,261.86,262.03,261.68,261.78,2242.0
2023-05-11 10:55:00,261.96,262.13,261.32,261.32,3397.0,261.96,262.13,261.32,261.32,3397.0
2023-05-11 11:00:00,261.3,262.28,261.3,261.84,4400.0,261.3,262.28,261.3,261.84,4400.0
2023-05-11 11:05:00,261.88,262.05,261.38,261.38,3149.0,261.88,262.05,261.38,261.38,3149.0
2023-05-11 11:10:00,261.27,261.77,261.07,261.64,4417.0,261.27,261.77,261.07,261.64,4417.0
2023-05-11 11:15:00,262.41,262.41,261.39,261.66,3902.0,262.41,262.41,261.39,261.66,3902.0
2023-05-11 11:20:00,261.53,261.94,261.3,261.6,2420.0,261.53,261.94,261.3,261.6,2420.0
2023-05-11 11:25:00,261.59,261.79,261.16,261.72,2032.0,261.59,261.79,261.16,261.72,2032.0
2023-05-11 11:30:00,261.91,262.76,261.91,262.76,1841.0,261.91,262.76,261.91,262.76,1841.0
2023-05-11 11:35:00,262.96,263.27,262.88,263.01,2874.0,262.96,263.27,262.88,263.01,2874.0
2023-05-11 11:40:00,263.15,263.76,263.15,263.63,1372.0,263.15,263.76,263.15,263.63,1372.0
2023-05-11 11:45:00,263.75,263.76,262.53,262.53,5320.0,263.75,263.76,262.53,262.53,5320.0
2023-05-11 11:50:00,262.46,262.78,262.42,262.63,2100.0,262.46,262.78,262.42,262.63,2100.0
2023-05-11 11:55:00,262.56,263.12,262.54,263.12,1552.0,262.56,263.12,262.54,263.12,1552.0
2023-05-11 12:00:00,263.28,263.57,262.58,262.59,3215.0,263.28,263.57,262.58,262.59,3215.0
2023-05-11 12:05:00,262.75,262.99,262.62,262.62,1976.0,262.75,262.99,262.62,262.62,1976.0
2023-05-11 12:10:00,262.46,263.1,262.46,263.1,1036.0,262.46,263.1,262.46,263.1,1036.0
2023-05-11 12:15:00,263.07,263.71,263.07,263.61,1715.0,263.07,263.71,263.07,263.61,1715.0
2023-05-11 12:20:00,263.59,264.32,263.58,264.29,3529.0,263.59,264.32,263.58,264.29,3529.0
2023-05-11 12:25:00,264.27,264.43,263.6,263.79,3034.0,264.27,264.43,263.6,263.79,3034.0
2023-05-11 12:30:00,263.81,263.82,263.24,263.61,3250.0,263.81,263.82,263.24,263.61,3250.0
2023-05-11 12:35:00,263.76,263.88,263.73,263.73,1128.0,263.76,263.88,263.73,263.73,1128.0
2023-05-11 12:40:00,263.73,263.91,263.7,263.8,1928.0,263.73,263.91,263.7,263.8,1928.0
2023-05-11 12:45:00,263.65,263.65,263.38,263.38,1200.0,263.65,263.65,263.38,263.38,1200.0
2023-05-11 12:50:00,263.25,263.67,263.24,263.55,2035.0,263.25,263.67,263.24,263.55,2035.0
2023-05-11 12:55:00,263.37,263.54,263.14,263.54,1512.0,263.37,263.54,263.14,263.54,1512.0
2023-05-11 13:00:00,263.68,263.82,263.24,263.81,1834.0,263.68,263.82,263.24,263.81,1834.0
2023-05-11 13:05:00,263.51,264.04,263.47,263.87,3023.0,263.51,264.04,263.47,263.87,3023.0
2023-05-11 13:10:00,264.05,264.07,263.91,264.0,1426.0,264.05,264.07,263.91,264.0,1426.0
2023-05-11 13:15:00,264.13,264.28,263.97,264.14,3785.0,264.13,264.28,263.97,264.14,3785.0
2023-05-11 13:20:00,264.37,264.38,263.46,263.46,2001.0,264.37,264.38,263.46,263.46,2001.0
2023-05-11 13:25:00,263.57,263.63,263.31,263.31,1200.0,263.57,263.63,263.31,263.31,1200.0
2023-05-11 13:30:00,263.31,263.52,263.09,263.45,4180.0,263.31,263.52,263.09,263.45,4180.0
2023-05-11 13:35:00,263.56,264.2,263.55,264.2,1000.0,263.56,264.2,263.55,264.2,1000.0
2023-05-11 13:40:00,264.19,264.2,263.57,263.68,2700.0,264.19,264.2,263.57,263.68,2700.0
2023-05-11 13:45:00,263.49,263.49,262.7,262.86,4222.0,263.49,263.49,262.7,262.86,4222.0
2023-05-11 13:50:00,262.8,263.12,262.6,263.12,2500.0,262.8,263.12,262.6,263.12,2500.0
2023-05-11 13:55:00,263.15,264.41,263.13,264.41,2295.0,263.15,264.41,263.13,264.41,2295.0
2023-05-11 14:00:00,264.41,264.66,264.23,264.63,2000.0,264.41,264.66,264.23,264.63,2000.0
2023-05-11 14:05:00,264.48,264.61,264.24,264.39,2100.0,264.48,264.61,264.24,264.39,2100.0
2023-05-11 14:10:00,264.41,264.86,264.4,264.86,1910.0,264.41,264.86,264.4,264.86,1910.0
2023-05-11 14:15:00,264.87,265.07,264.55,264.61,3580.0,264.87,265.07,264.55,264.61,3580.0
2023-05-11 14:20:00,264.57,264.58,264.3,264.45,3588.0,264.57,264.58,264.3,264.45,3588.0
2023-05-11 14:25:00,264.34,264.48,264.01,264.33,4000.0,264.34,264.48,264.01,264.33,4000.0
2023-05-11 14:30:00,264.32,264.34,264.13,264.24,6300.0,264.32,264.34,264.13,264.24,6300.0
2023-05-11 14:35:00,264.38,264.81,264.3,264.81,4200.0,264.38,264.81,264.3,264.81,4200.0
2023-05-11 14:40:00,264.8,265.47,264.69,265.2,9360.0,264.8,265.47,264.69,265.2,9360.0
2023-05-11 14:45:00,265.22,265.29,265.02,265.15,3095.0,265.22,265.29,265.02,265.15,3095.0
2023-05-11 14:50:00,265.12,265.21,263.98,264.31,3188.0,265.12,265.21,263.98,264.31,3188.0
2023-05-11 14:55:00,264.32,264.98,264.32,264.96,2043.0,264.32,264.98,264.32,264.96,2043.0
2023-05-11 15:00:00,265.14,265.22,264.92,265.04,11020.0,265.14,265.22,264.92,265.04,11020.0
2023-05-11 15:05:00,264.9,264.93,264.43,264.93,7488.0,264.9,264.93,264.43,264.93,7488.0
2023-05-11 15:10:00,264.73,265.11,264.64,264.9,4954.0,264.73,265.11,264.64,264.9,4954.0
2023-05-11 15:15:00,264.79,264.86,264.08,264.18,9786.0,264.79,264.86,264.08,264.18,9786.0
2023-05-11 15:20:00,264.11,264.58,264.08,264.35,5501.0,264.11,264.58,264.08,264.35,5501.0
2023-05-11 15:25:00,264.4,264.58,264.26,264.5,5498.0,264.4,264.58,264.26,264.5,5498.0
2023-05-11 15:30:00,264.49,264.55,264.14,264.28,4852.0,264.49,264.55,264.14,264.28,4852.0
2023-05-11 15:35:00,264.26,264.3,264.01,264.16,4481.0,264.26,264.3,264.01,264.16,4481.0
2023-05-11 15:40:00,264.05,264.27,263.81,263.96,10275.0,264.05,264.27,263.81,263.96,10275.0
2023-05-11 15:45:00,264.05,264.12,263.64,263.91,15308.0,264.05,264.12,263.64,263.91,15308.0
2023-05-11 15:50:00,263.81,264.69,263.74,264.6,27204.0,263.81,264.69,263.74,264.6,27204.0
2023-05-11 15:55:00,264.58,265.38,264.58,264.85,52185.0,264.58,265.38,264.58,264.85,52185.0
2023-05-12 09:30:00,264.47,264.47,262.43,263.05,5059.0,264.47,264.47,262.43,263.05,5059.0
2023-05-12 09:35:00,262.5,263.63,262.5,263.54,920.0,262.5,263.63,262.5,263.54,920.0
2023-05-12 09:40:00,263.9,264.68,263.64,264.3,2114.0,263.9,264.68,263.64,264.3,2114.0
2023-05-12 09:45:00,264.36,264.91,262.42,262.42,5084.0,264.36,264.91,262.42,262.42,5084.0
2023-05-12 09:50:00,262.4,263.72,262.4,263.72,2412.0,262.4,263.72,262.4,263.72,2412.0
2023-05-12 09:55:00,263.55,264.1,263.2,264.1,2425.0,263.55,264.1,263.2,264.1,2425.0
2023-05-12 10:00:00,263.24,263.53,262.08,262.28,5803.0,263.24,263.53,262.08,262.28,5803.0
2023-05-12 10:05:00,262.22,262.74,261.96,262.61,1300.0,262.22,262.74,261.96,262.61,1300.0
2023-05-12 10:10:00,262.74,262.97,262.07,262.07,2981.0,262.74,262.97,262.07,262.07,2981.0
2023-05-12 10:15:00,261.67,262.05,261.41,261.95,2543.0,261.67,262.05,261.41,261.95,2543.0
2023-05-12 10:20:00,262.08,262.46,261.88,262.33,2400.0,262.08,262.46,261.88,262.33,2400.0
2023-05-12 10:25:00,262.47,262.47,261.05,261.05,6351.0,262.47,262.47,261.05,261.05,6351.0
2023-05-12 10:30:00,261.19,261.26,260.95,260.95,7420.0,261.19,261.26,260.95,260.95,7420.0
2023-05-12 10:35:00,260.67,261.14,260.31,261.14,4459.0,260.67,261.14,260.31,261.14,4459.0
2023-05-12 10:40:00,261.13,261.15,260.67,260.92,5704.0,261.13,261.15,260.67,260.92,5704.0
2023-05-12 10:45:00,260.96,261.07,260.3,260.51,5540.0,260.96,261.07,260.3,260.51,5540.0
2023-05-12 10:50:00,260.5,260.5,259.91,260.22,3212.0,260.5,260.5,259.91,260.22,3212.0
2023-05-12 10:55:00,260.5,260.78,260.5,260.72,1491.0,260.5,260.78,260.5,260.72,1491.0
2023-05-12 11:00:00,260.88,261.29,260.79,261.13,6904.0,260.88,261.29,260.79,261.13,6904.0
2023-05-12 11:05:00,261.11,261.62,261.1,261.12,4099.0,261.11,261.62,261.1,261.12,4099.0
2023-05-12 11:10:00,261.05,261.48,260.6,260.6,2341.0,261.05,261.48,260.6,260.6,2341.0
2023-05-12 11:15:00,260.6,261.21,260.37,260.97,3207.0,260.6,261.21,260.37,260.97,3207.0
2023-05-12 11:20:00,260.55,261.22,260.55,260.61,4928.0,260.55,261.22,260.55,260.61,4928.0
2023-05-12 11:25:00,260.66,260.66,259.95,260.05,2748.0,260.66,260.66,259.95,260.05,2748.0
2023-05-12 11:30:00,260.05,260.22,259.77,259.95,1951.0,260.05,260.22,259.77,259.95,1951.0
2023-05-12 11:35:00,260.02,260.02,259.59,259.6,3040.0,260.02,260.02,259.59,259.6,3040.0
2023-05-12 11:40:00,259.73,260.01,259.73,260.01,1938.0,259.73,260.01,259.73,260.01,1938.0
2023-05-12 11:45:00,260.0,260.12,259.74,259.75,3300.0,260.0,260.12,259.74,259.75,3300.0
2023-05-12 11:50:00,259.61,259.73,259.31,259.59,1800.0,259.61,259.73,259.31,259.59,1800.0
2023-05-12 11:55:00,259.61,260.0,259.6,260.0,1420.0,259.61,260.0,259.6,260.0,1420.0
2023-05-12 12:00:00,259.95,259.96,259.22,259.29,1320.0,259.95,259.96,259.22,259.29,1320.0
2023-05-12 12:05:00,259.17,259.38,258.96,259.28,4540.0,259.17,259.38,258.96,259.28,4540.0
2023-05-12 12:10:00,259.47,259.47,259.45,259.46,360.0,259.47,259.47,259.45,259.46,360.0
2023-05-12 12:15:00,259.46,259.81,259.45,259.45,1100.0,259.46,259.81,259.45,259.45,1100.0
2023-05-12 12:20:00,259.45,259.61,259.33,259.61,2505.0,259.45,259.61,259.33,259.61,2505.0
2023-05-12 12:25:00,259.49,259.6,259.37,259.56,1230.0,259.49,259.6,259.37,259.56,1230.0
2023-05-12 12:30:00,259.71,259.87,259.67,259.67,1300.0,259.71,259.87,259.67,259.67,1300.0
2023-05-12 12:35:00,259.78,259.79,259.12,259.3,3336.0,259.78,259.79,259.12,259.3,3336.0
2023-05-12 12:40:00,259.2,259.25,258.81,258.9,900.0,259.2,259.25,258.81,258.9,900.0
2023-05-12 12:45:00,258.76,258.87,258.08,258.85,3974.0,258.76,258.87,258.08,258.85,3974.0
2023-05-12 12:50:00,258.74,258.87,258.19,258.19,2257.0,258.74,258.87,258.19,258.19,2257.0
2023-05-12 12:55:00,258.13,258.55,258.13,258.45,1103.0,258.13,258.55,258.13,258.45,1103.0
2023-05-12 13:00:00,258.46,258.83,258.23,258.83,1505.0,258.46,258.83,258.23,258.83,1505.0
2023-05-12 13:05:00,258.72,259.33,258.72,258.97,1710.0,258.72,259.33,258.72,258.97,1710.0
2023-05-12 13:10:00,259.34,259.49,259.27,259.27,600.0,259.34,259.49,259.27,259.27,600.0
2023-05-12 13:15:00,259.21,259.21,258.96,259.18,723.0,259.21,259.21,258.96,259.18,723.0
2023-05-12 13:20:00,259.18,259.72,259.17,259.72,1770.0,259.18,259.72,259.17,259.72,1770.0
2023-05-12 13:25:00,260.0,260.21,259.85,259.88,1200.0,260.0,260.21,259.85,259.88,1200.0
2023-05-12 13:30:00,260.09,260.09,259.55,259.63,4370.0,260.09,260.09,259.55,259.63,4370.0
2023-05-12 13:35:00,259.51,259.51,258.97,259.35,2782.0,259.51,259.51,258.97,259.35,2782.0
2023-05-12 13:40:00,259.18,259.82,259.17,259.82,200.0,259.18,259.82,259.17,259.82,200.0
2023-05-12 13:45:00,260.0,260.02,259.82,259.87,600.0,260.0,260.02,259.82,259.87,600.0
2023-05-12 13:50:00,259.85,259.99,259.7,259.74,1000.0,259.85,259.99,259.7,259.74,1000.0
2023-05-12 13:55:00,259.88,259.88,259.16,259.17,1940.0,259.88,259.88,259.16,259.17,1940.0
2023-05-12 14:00:00,259.16,259.73,259.16,259.73,809.0,259.16,259.73,259.16,259.73,809.0
2023-05-12 14:05:00,259.68,259.77,259.58,259.74,2100.0,259.68,259.77,259.58,259.74,2100.0
2023-05-12 14:10:00,259.74,259.83,259.45,259.54,2200.0,259.74,259.83,259.45,259.54,2200.0
2023-05-12 14:15:00,259.34,259.38,259.02,259.33,2050.0,259.34,259.38,259.02,259.33,2050.0
2023-05-12 14:20:00,259.25,259.33,259.19,259.19,800.0,259.25,259.33,259.19,259.19,800.0
2023-05-12 14:25:00,259.38,260.32,259.38,259.87,6618.0,259.38,260.32,259.38,259.87,6618.0
2023-05-12 14:30:00,259.78,260.13,259.74,259.86,1200.0,259.78,260.13,259.74,259.86,1200.0
2023-05-12 14:35:00,259.87,259.98,259.18,259.19,2992.0,259.87,259.98,259.18,259.19,2992.0
2023-05-12 14:40:00,259.18,259.18,258.86,258.97,2200.0,259.18,259.18,258.86,258.97,2200.0
2023-05-12 14:45:00,258.87,258.99,258.76,258.76,1905.0,258.87,258.99,258.76,258.76,1905.0
2023-05-12 14:50:00,258.99,259.26,258.78,259.14,6826.0,258.99,259.26,258.78,259.14,6826.0
2023-05-12 14:55:00,259.19,259.25,258.68,258.88,5181.0,259.19,259.25,258.68,258.88,5181.0
2023-05-12 15:00:00,258.92,259.0,258.54,258.71,3806.0,258.92,259.0,258.54,258.71,3806.0
2023-05-12 15:05:00,258.82,258.83,258.39,258.55,3543.0,258.82,258.83,258.39,258.55,3543.0
2023-05-12 15:10:00,258.62,258.79,258.57,258.72,4430.0,258.62,258.79,258.57,258.72,4430.0
2023-05-12 15:15:00,258.71,258.74,257.83,258.35,17549.0,258.71,258.74,257.83,258.35,17549.0
2023-05-12 15:20:00,258.43,258.49,258.22,258.48,6337.0,258.43,258.49,258.22,258.48,6337.0
2023-05-12 15:25:00,258.5,258.6,258.03,258.18,13455.0,258.5,258.6,258.03,258.18,13455.0
2023-05-12 15:30:00,258.23,259.41,258.16,259.26,9797.0,258.23,259.41,258.16,259.26,9797.0
2023-05-12 15:35:00,259.35,260.17,259.35,259.69,13560.0,259.35,260.17,259.35,259.69,13560.0
2023-05-12 15:40:00,259.59,260.16,259.3,259.75,5841.0,259.59,260.16,259.3,259.75,5841.0
2023-05-12 15:45:00,259.77,260.06,259.37,259.74,11153.0,259.77,260.06,259.37,259.74,11153.0
2023-05-12 15:50:00,259.76,260.1,259.72,259.91,21054.0,259.76,260.1,259.72,259.91,21054.0
2023-05-12 15:55:00,259.99,260.15,259.64,259.74,41839.0,259.99,260.15,259.64,259.74,41839.0
2023-05-15 09:30:00,259.27,259.5,258.53,258.88,2625.0,259.27,259.5,258.53,258.88,2625.0
2023-05-15 09:35:00,258.99,260.22,258.99,259.61,2242.0,258.99,260.22,258.99,259.61,2242.0
2023-05-15 09:40:00,259.66,260.56,259.63,260.56,2025.0,259.66,260.56,259.63,260.56,2025.0
2023-05-15 09:45:00,260.99,261.2,259.74,260.25,4941.0,260.99,261.2,259.74,260.25,4941.0
2023-05-15 09:50:00,260.95,261.9,260.95,261.88,2614.0,260.95,261.9,260.95,261.88,2614.0
2023-05-15 09:55:00,261.61,261.61,260.77,260.77,2102.0,261.61,261.61,260.77,260.77,2102.0
2023-05-15 10:00:00,261.05,261.97,261.02,261.97,2554.0,261.05,261.97,261.02,261.97,2554.0
2023-05-15 10:05:00,261.97,262.24,260.54,260.54,6182.0,261.97,262.24,260.54,260.54,6182.0
2023-05-15 10:10:00,260.56,260.85,260.43,260.55,5932.0,260.56,260.85,260.43,260.55,5932.0
2023-05-15 10:15:00,260.72,261.07,259.82,260.02,5119.0,260.72,261.07,259.82,260.02,5119.0
2023-05-15 10:20:00,260.0,260.42,259.92,260.11,7370.0,260.0,260.42,259.92,260.11,7370.0
2023-05-15 10:25:00,260.15,260.9,259.83,260.89,3632.0,260.15,260.9,259.83,260.89,3632.0
2023-05-15 10:30:00,260.89,260.92,259.98,260.06,4240.0,260.89,260.92,259.98,260.06,4240.0
2023-05-15 10:35:00,260.51,260.76,260.44,260.67,2026.0,260.51,260.76,260.44,260.67,2026.0
2023-05-15 10:40:00,260.69,260.9,260.43,260.59,4637.0,260.69,260.9,260.43,260.59,4637.0
2023-05-15 10:45:00,260.43,261.05,260.38,260.88,4947.0,260.43,261.05,260.38,260.88,4947.0
2023-05-15 10:50:00,261.05,261.05,260.59,260.8,5445.0,261.05,261.05,260.59,260.8,5445.0
2023-05-15 10:55:00,260.8,260.89,260.1,260.29,4327.0,260.8,260.89,260.1,260.29,4327.0
2023-05-15 11:00:00,260.19,260.96,260.19,260.78,2471.0,260.19,260.96,260.19,260.78,2471.0
2023-05-15 11:05:00,260.81,261.0,260.77,260.93,5146.0,260.81,261.0,260.77,260.93,5146.0
2023-05-15 11:10:00,260.94,260.95,260.68,260.77,5002.0,260.94,260.95,260.68,260.77,5002.0
2023-05-15 11:15:00,260.93,261.08,260.69,260.82,4965.0,260.93,261.08,260.69,260.82,4965.0
2023-05-15 11:20:00,260.85,261.58,260.65,260.87,7792.0,260.85,261.58,260.65,260.87,7792.0
2023-05-15 11:25:00,260.81,261.51,260.72,261.35,29462.0,260.81,261.51,260.72,261.35,29462.0
2023-05-15 11:30:00,261.05,261.4,260.93,261.22,3001.0,261.05,261.4,260.93,261.22,3001.0
2023-05-15 11:35:00,261.37,261.37,261.19,261.26,1101.0,261.37,261.37,261.19,261.26,1101.0
2023-05-15 11:40:00,261.03,261.29,260.52,260.63,7423.0,261.03,261.29,260.52,260.63,7423.0
2023-05-15 11:45:00,260.72,261.25,260.72,261.1,4117.0,260.72,261.25,260.72,261.1,4117.0
2023-05-15 11:50:00,261.19,261.19,260.72,260.72,1403.0,261.19,261.19,260.72,260.72,1403.0
2023-05-15 11:55:00,260.89,261.12,260.69,261.01,1069.0,260.89,261.12,260.69,261.01,1069.0
2023-05-15 12:00:00,261.0,261.21,260.99,261.13,1270.0,261.0,261.21,260.99,261.13,1270.0
2023-05-15 12:05:00,261.28,261.55,260.37,260.38,8095.0,261.28,261.55,260.37,260.38,8095.0
2023-05-15 12:10:00,260.55,260.92,260.32,260.77,1250.0,260.55,260.92,260.32,260.77,1250.0
2023-05-15 12:15:00,260.79,260.79,260.4,260.6,1800.0,260.79,260.79,260.4,260.6,1800.0
2023-05-15 12:20:00,260.5,261.53,260.36,260.81,8232.0,260.5,261.53,260.36,260.81,8232.0
2023-05-15 12:25:00,261.0,261.38,260.78,261.23,4962.0,261.0,261.38,260.78,261.23,4962.0
2023-05-15 12:30:00,261.36,261.36,260.82,261.11,2268.0,261.36,261.36,260.82,261.11,2268.0
2023-05-15 12:35:00,261.16,261.88,261.0,261.76,2468.0,261.16,261.88,261.0,261.76,2468.0
2023-05-15 12:40:00,261.76,262.43,261.68,262.43,1550.0,261.76,262.43,261.68,262.43,1550.0
2023-05-15 12:45:00,262.69,263.39,262.68,263.37,1900.0,262.69,263.39,262.68,263.37,1900.0
2023-05-15 12:50:00,263.44,264.02,263.0,263.0,9057.0,263.44,264.02,263.0,263.0,9057.0
2023-05-15 12:55:00,262.86,263.17,262.75,263.06,4289.0,262.86,263.17,262.75,263.06,4289.0
2023-05-15 13:00:00,263.1,263.53,263.09,263.53,1166.0,263.1,263.53,263.09,263.53,1166.0
2023-05-15 13:05:00,263.64,263.8,263.21,263.28,6811.0,263.64,263.8,263.21,263.28,6811.0
2023-05-15 13:10:00,263.35,263.37,263.09,263.34,811.0,263.35,263.37,263.09,263.34,811.0
2023-05-15 13:15:00,263.43,263.82,263.16,263.67,1979.0,263.43,263.82,263.16,263.67,1979.0
2023-05-15 13:20:00,263.73,263.74,263.42,263.62,3006.0,263.73,263.74,263.42,263.62,3006.0
2023-05-15 13:25:00,263.58,263.75,263.21,263.25,2717.0,263.58,263.75,263.21,263.25,2717.0
2023-05-15 13:30:00,263.25,263.25,263.03,263.17,800.0,263.25,263.25,263.03,263.17,800.0
2023-05-15 13:35:00,263.17,263.17,262.39,262.64,5199.0,263.17,263.17,262.39,262.64,5199.0
2023-05-15 13:40:00,262.43,262.57,261.96,262.06,1200.0,262.43,262.57,261.96,262.06,1200.0
2023-05-15 13:45:00,262.03,262.22,261.98,262.19,1550.0,262.03,262.22,261.98,262.19,1550.0
2023-05-15 13:50:00,261.98,262.26,261.9,262.25,5723.0,261.98,262.26,261.9,262.25,5723.0
2023-05-15 13:55:00,262.4,262.71,262.38,262.47,1849.0,262.4,262.71,262.38,262.47,1849.0
2023-05-15 14:00:00,262.44,262.87,262.2,262.43,8201.0,262.44,262.87,262.2,262.43,8201.0
2023-05-15 14:05:00,262.44,262.76,262.42,262.58,1442.0,262.44,262.76,262.42,262.58,1442.0
2023-05-15 14:10:00,262.81,263.08,262.81,263.08,2700.0,262.81,263.08,262.81,263.08,2700.0
2023-05-15 14:15:00,263.36,263.39,262.79,262.89,6250.0,263.36,263.39,262.79,262.89,6250.0
2023-05-15 14:20:00,262.87,262.92,262.87,262.9,806.0,262.87,262.92,262.87,262.9,806.0
2023-05-15 14:25:00,262.88,263.11,262.71,262.87,5426.0,262.88,263.11,262.71,262.87,5426.0
2023-05-15 14:30:00,262.86,262.86,262.49,262.8,1112.0,262.86,262.86,262.49,262.8,1112.0
2023-05-15 14:35:00,262.79,262.94,262.5,262.56,3456.0,262.79,262.94,262.5,262.56,3456.0
2023-05-15 14:40:00,262.53,262.53,262.29,262.52,2300.0,262.53,262.53,262.29,262.52,2300.0
2023-05-15 14:45:00,262.36,262.47,261.77,261.92,5905.0,262.36,262.47,261.77,261.92,5905.0
2023-05-15 14:50:00,261.9,261.9,261.52,261.53,1700.0,261.9,261.9,261.52,261.53,1700.0
2023-05-15 14:55:00,261.53,262.46,261.25,261.76,21273.0,261.53,262.46,261.25,261.76,21273.0
2023-05-15 15:00:00,261.53,261.68,261.35,261.43,3289.0,261.53,261.68,261.35,261.43,3289.0
2023-05-15 15:05:00,261.41,262.19,261.41,261.87,10805.0,261.41,262.19,261.41,261.87,10805.0
2023-05-15 15:10:00,261.84,262.22,261.83,261.96,2720.0,261.84,262.22,261.83,261.96,2720.0
2023-05-15 15:15:00,262.1,262.79,262.09,262.24,8717.0,262.1,262.79,262.09,262.24,8717.0
2023-05-15 15:20:00,262.28,262.96,262.14,262.95,3798.0,262.28,262.96,262.14,262.95,3798.0
2023-05-15 15:25:00,263.09,264.14,262.93,264.1,8504.0,263.09,264.14,262.93,264.1,8504.0
2023-05-15 15:30:00,264.06,264.39,263.35,263.39,14219.0,264.06,264.39,263.35,263.39,14219.0
2023-05-15 15:35:00,263.3,263.31,262.92,263.07,17082.0,263.3,263.31,262.92,263.07,17082.0
2023-05-15 15:40:00,263.03,263.3,262.87,263.01,12480.0,263.03,263.3,262.87,263.01,12480.0
2023-05-15 15:45:00,263.01,263.8,262.89,263.8,10495.0,263.01,263.8,262.89,263.8,10495.0
2023-05-15 15:50:00,263.52,264.38,263.52,264.11,24840.0,263.52,264.38,263.52,264.11,24840.0
2023-05-15 15:55:00,264.0,264.67,263.51,264.62,91957.0,264.0,264.67,263.51,264.62,91957.0
2023-05-16 09:30:00,254.55,255.23,249.38,250.48,54561.0,254.55,255.23,249.38,250.48,54561.0
2023-05-16 09:35:00,249.71,250.67,248.2,248.58,38031.0,249.71,250.67,248.2,248.58,38031.0
2023-05-16 09:40:00,248.75,250.67,247.01,249.71,34308.0,248.75,250.67,247.01,249.71,34308.0
2023-05-16 09:45:00,250.13,250.88,249.62,249.65,18784.0,250.13,250.88,249.62,249.65,18784.0
2023-05-16 09:50:00,249.84,249.84,248.84,249.21,8595.0,249.84,249.84,248.84,249.21,8595.0
2023-05-16 09:55:00,249.5,249.57,248.5,249.57,7834.0,249.5,249.57,248.5,249.57,7834.0
2023-05-16 10:00:00,249.56,250.0,249.31,249.48,8803.0,249.56,250.0,249.31,249.48,8803.0
2023-05-16 10:05:00,249.3,249.33,247.91,248.23,22007.0,249.3,249.33,247.91,248.23,22007.0
2023-05-16 10:10:00,248.22,248.22,246.48,246.7,31858.0,248.22,248.22,246.48,246.7,31858.0
2023-05-16 10:15:00,246.75,248.42,246.5,247.65,18837.0,246.75,248.42,246.5,247.65,18837.0
2023-05-16 10:20:00,247.65,248.2,247.3,247.99,21477.0,247.65,248.2,247.3,247.99,21477.0
2023-05-16 10:25:00,247.99,248.46,247.0,247.7,32547.0,247.99,248.46,247.0,247.7,32547.0
2023-05-16 10:30:00,247.68,247.73,246.72,246.89,22634.0,247.68,247.73,246.72,246.89,22634.0
2023-05-16 10:35:00,246.86,246.86,244.27,244.27,14206.0,246.86,246.86,244.27,244.27,14206.0
2023-05-16 10:40:00,244.27,245.54,244.09,245.01,20889.0,244.27,245.54,244.09,245.01,20889.0
2023-05-16 10:45:00,245.14,246.72,244.9,246.68,26194.0,245.14,246.72,244.9,246.68,26194.0
2023-05-16 10:50:00,246.6,247.05,246.19,247.0,9356.0,246.6,247.05,246.19,247.0,9356.0
2023-05-16 10:55:00,247.05,248.3,247.0,247.09,8639.0,247.05,248.3,247.0,247.09,8639.0
2023-05-16 11:00:00,247.07,247.23,246.64,246.85,4428.0,247.07,247.23,246.64,246.85,4428.0
2023-05-16 11:05:00,246.86,247.1,246.0,246.1,13764.0,246.86,247.1,246.0,246.1,13764.0
2023-05-16 11:10:00,246.0,246.35,245.59,245.6,35100.0,246.0,246.35,245.59,245.6,35100.0
2023-05-16 11:15:00,245.59,245.71,245.08,245.29,13246.0,245.59,245.71,245.08,245.29,13246.0
2023-05-16 11:20:00,245.16,245.5,244.88,244.94,14794.0,245.16,245.5,244.88,244.94,14794.0
2023-05-16 11:25:00,244.99,245.06,244.06,244.53,6408.0,244.99,245.06,244.06,244.53,6408.0
2023-05-16 11:30:00,244.45,245.37,244.31,244.92,9657.0,244.45,245.37,244.31,244.92,9657.0
2023-05-16 11:35:00,244.86,244.99,243.71,243.72,9255.0,244.86,244.99,243.71,243.72,9255.0
2023-05-16 11:40:00,243.8,243.8,243.1,243.65,7302.0,243.8,243.8,243.1,243.65,7302.0
2023-05-16 11:45:00,243.47,244.64,243.46,244.64,7813.0,243.47,244.64,243.46,244.64,7813.0
2023-05-16 11:50:00,244.61,245.13,244.27,244.95,7049.0,244.61,245.13,244.27,244.95,7049.0
2023-05-16 11:55:00,244.95,245.36,244.83,245.14,8863.0,244.95,245.36,244.83,245.14,8863.0
2023-05-16 12:00:00,244.97,244.97,243.51,243.77,10608.0,244.97,244.97,243.51,243.77,10608.0
2023-05-16 12:05:00,243.88,244.0,243.05,243.45,9185.0,243.88,244.0,243.05,243.45,9185.0
2023-05-16 12:10:00,243.43,243.91,243.3,243.91,7207.0,243.43,243.91,243.3,243.91,7207.0
2023-05-16 12:15:00,244.0,244.27,243.87,244.0,5223.0,244.0,244.27,243.87,244.0,5223.0
2023-05-16 12:20:00,244.09,244.56,244.07,244.54,5548.0,244.09,244.56,244.07,244.54,5548.0
2023-05-16 12:25:00,244.58,244.61,243.78,244.61,9151.0,244.58,244.61,243.78,244.61,9151.0
2023-05-16 12:30:00,244.44,244.61,244.12,244.5,5400.0,244.44,244.61,244.12,244.5,5400.0
2023-05-16 12:35:00,244.36,244.61,244.01,244.22,5531.0,244.36,244.61,244.01,244.22,5531.0
2023-05-16 12:40:00,244.15,244.62,243.88,243.96,5067.0,244.15,244.62,243.88,243.96,5067.0
2023-05-16 12:45:00,244.03,244.13,242.97,243.13,11625.0,244.03,244.13,242.97,243.13,11625.0
2023-05-16 12:50:00,243.17,243.81,243.17,243.69,5500.0,243.17,243.81,243.17,243.69,5500.0
2023-05-16 12:55:00,243.69,244.07,243.54,244.07,3880.0,243.69,244.07,243.54,244.07,3880.0
2023-05-16 13:00:00,244.2,244.2,243.63,243.99,7749.0,244.2,244.2,243.63,243.99,7749.0
2023-05-16 13:05:00,244.0,244.74,243.83,243.83,28826.0,244.0,244.74,243.83,243.83,28826.0
2023-05-16 13:10:00,243.66,243.97,243.04,243.46,14181.0,243.66,243.97,243.04,243.46,14181.0
2023-05-16 13:15:00,243.42,243.57,242.98,243.27,12134.0,243.42,243.57,242.98,243.27,12134.0
2023-05-16 13:20:00,243.3,243.3,242.53,242.72,5104.0,243.3,243.3,242.53,242.72,5104.0
2023-05-16 13:25:00,242.72,242.72,241.66,241.66,7348.0,242.72,242.72,241.66,241.66,7348.0
2023-05-16 13:30:00,241.68,242.46,241.37,242.13,8297.0,241.68,242.46,241.37,242.13,8297.0
2023-05-16 13:35:00,241.82,242.11,241.69,241.84,3116.0,241.82,242.11,241.69,241.84,3116.0
2023-05-16 13:40:00,241.7,241.94,241.65,241.77,2000.0,241.7,241.94,241.65,241.77,2000.0
2023-05-16 13:45:00,241.83,241.95,241.47,241.81,6432.0,241.83,241.95,241.47,241.81,6432.0
2023-05-16 13:50:00,241.77,241.94,241.72,241.92,3321.0,241.77,241.94,241.72,241.92,3321.0
2023-05-16 13:55:00,241.89,242.49,241.84,242.17,4105.0,241.89,242.49,241.84,242.17,4105.0
2023-05-16 14:00:00,242.26,242.43,241.01,241.02,14515.0,242.26,242.43,241.01,241.02,14515.0
2023-05-16 14:05:00,240.94,241.07,240.17,240.63,5957.0,240.94,241.07,240.17,240.63,5957.0
2023-05-16 14:10:00,240.55,240.67,240.41,240.6,2954.0,240.55,240.67,240.41,240.6,2954.0
2023-05-16 14:15:00,240.73,241.78,240.68,241.67,4964.0,240.73,241.78,240.68,241.67,4964.0
2023-05-16 14:20:00,242.08,242.52,241.57,242.48,5481.0,242.08,242.52,241.57,242.48,5481.0
2023-05-16 14:25:00,242.68,242.79,242.38,242.7,3497.0,242.68,242.79,242.38,242.7,3497.0
2023-05-16 14:30:00,242.41,242.57,241.83,242.24,16017.0,242.41,242.57,241.83,242.24,16017.0
2023-05-16 14:35:00,241.91,242.33,241.59,242.33,10694.0,241.91,242.33,241.59,242.33,10694.0
2023-05-16 14:40:00,242.23,242.6,242.0,242.56,3792.0,242.23,242.6,242.0,242.56,3792.0
2023-05-16 14:45:00,242.68,242.69,242.4,242.41,5552.0,242.68,242.69,242.4,242.41,5552.0
2023-05-16 14:50:00,242.46,242.89,242.06,242.71,5403.0,242.46,242.89,242.06,242.71,5403.0
2023-05-16 14:55:00,242.74,242.78,242.41,242.58,2766.0,242.74,242.78,242.41,242.58,2766.0
2023-05-16 15:00:00,242.51,242.67,242.27,242.6,1578.0,242.51,242.67,242.27,242.6,1578.0
2023-05-16 15:05:00,242.59,243.69,242.59,243.44,8509.0,242.59,243.69,242.59,243.44,8509.0
2023-05-16 15:10:00,243.47,243.48,242.88,243.13,3890.0,243.47,243.48,242.88,243.13,3890.0
2023-05-16 15:15:00,243.06,243.06,242.0,242.08,6690.0,243.06,243.06,242.0,242.08,6690.0
2023-05-16 15:20:00,242.08,242.28,241.77,242.15,7433.0,242.08,242.28,241.77,242.15,7433.0
2023-05-16 15:25:00,242.28,242.39,241.64,241.64,8991.0,242.28,242.39,241.64,241.64,8991.0
2023-05-16 15:30:00,241.82,242.17,241.48,242.1,10162.0,241.82,242.17,241.48,242.1,10162.0
2023-05-16 15:35:00,242.0,242.31,241.92,241.99,30441.0,242.0,242.31,241.92,241.99,30441.0
2023-05-16 15:40:00,242.0,242.38,241.79,242.21,14158.0,242.0,242.38,241.79,242.21,14158.0
2023-05-16 15:45:00,242.19,242.23,241.74,242.02,23292.0,242.19,242.23,241.74,242.02,23292.0
2023-05-16 15:50:00,241.78,241.97,240.78,241.64,24565.0,241.78,241.97,240.78,241.64,24565.0
2023-05-16 15:55:00,241.52,241.82,241.12,241.42,62962.0,241.52,241.82,241.12,241.42,62962.0
2023-05-17 09:30:00,242.0,242.29,240.13,240.65,13136.0,242.0,242.29,240.13,240.65,13136.0
2023-05-17 09:35:00,240.31,242.37,240.2,242.32,2840.0,240.31,242.37,240.2,242.32,2840.0
2023-05-17 09:40:00,242.24,243.71,241.99,243.24,21662.0,242.24,243.71,241.99,243.24,21662.0
2023-05-17 09:45:00,243.44,244.0,243.08,243.41,18061.0,243.44,244.0,243.08,243.41,18061.0
2023-05-17 09:50:00,243.53,243.53,242.78,243.16,5932.0,243.53,243.53,242.78,243.16,5932.0
2023-05-17 09:55:00,243.18,243.18,242.26,242.69,2250.0,243.18,243.18,242.26,242.69,2250.0
2023-05-17 10:00:00,242.77,243.82,242.77,243.18,10143.0,242.77,243.82,242.77,243.18,10143.0
2023-05-17 10:05:00,243.24,245.0,242.95,244.74,18226.0,243.24,245.0,242.95,244.74,18226.0
2023-05-17 10:10:00,244.77,244.8,243.91,243.95,5167.0,244.77,244.8,243.91,243.95,5167.0
2023-05-17 10:15:00,243.98,245.03,243.85,245.03,25973.0,243.98,245.03,243.85,245.03,25973.0
2023-05-17 10:20:00,245.07,245.42,244.72,244.72,13143.0,245.07,245.42,244.72,244.72,13143.0
2023-05-17 10:25:00,244.76,246.18,244.47,245.3,27942.0,244.76,246.18,244.47,245.3,27942.0
2023-05-17 10:30:00,245.08,245.36,244.38,244.38,3709.0,245.08,245.36,244.38,244.38,3709.0
2023-05-17 10:35:00,244.45,245.22,244.45,244.89,8380.0,244.45,245.22,244.45,244.89,8380.0
2023-05-17 10:40:00,244.94,245.5,244.71,245.36,3555.0,244.94,245.5,244.71,245.36,3555.0
2023-05-17 10:45:00,245.38,246.0,245.09,246.0,3072.0,245.38,246.0,245.09,246.0,3072.0
2023-05-17 10:50:00,246.08,247.1,246.03,247.09,4743.0,246.08,247.1,246.03,247.09,4743.0
2023-05-17 10:55:00,247.1,247.17,246.63,247.0,6088.0,247.1,247.17,246.63,247.0,6088.0
2023-05-17 11:00:00,246.67,247.12,246.46,247.12,19005.0,246.67,247.12,246.46,247.12,19005.0
2023-05-17 11:05:00,247.5,248.0,247.5,247.98,3933.0,247.5,248.0,247.5,247.98,3933.0
2023-05-17 11:10:00,247.74,249.46,247.74,249.46,15862.0,247.74,249.46,247.74,249.46,15862.0
2023-05-17 11:15:00,249.5,250.4,249.4,250.05,26641.0,249.5,250.4,249.4,250.05,26641.0
2023-05-17 11:20:00,250.01,250.31,249.64,250.16,4102.0,250.01,250.31,249.64,250.16,4102.0
2023-05-17 11:25:00,250.19,250.23,249.0,249.28,18391.0,250.19,250.23,249.0,249.28,18391.0
2023-05-17 11:30:00,249.23,249.84,248.54,248.56,7556.0,249.23,249.84,248.54,248.56,7556.0
2023-05-17 11:35:00,248.56,249.14,248.17,249.02,13598.0,248.56,249.14,248.17,249.02,13598.0
2023-05-17 11:40:00,248.92,249.1,248.28,248.29,2573.0,248.92,249.1,248.28,248.29,2573.0
2023-05-17 11:45:00,248.26,248.26,247.89,247.9,3605.0,248.26,248.26,247.89,247.9,3605.0
2023-05-17 11:50:00,247.76,248.31,247.75,247.86,3348.0,247.76,248.31,247.75,247.86,3348.0
2023-05-17 11:55:00,247.77,248.08,247.43,247.43,3570.0,247.77,248.08,247.43,247.43,3570.0
2023-05-17 12:00:00,247.48,247.76,247.22,247.22,2344.0,247.48,247.76,247.22,247.22,2344.0
2023-05-17 12:05:00,247.37,247.89,247.36,247.69,4787.0,247.37,247.89,247.36,247.69,4787.0
2023-05-17 12:10:00,247.61,248.85,247.61,248.67,5047.0,247.61,248.85,247.61,248.67,5047.0
2023-05-17 12:15:00,248.75,249.12,248.56,248.69,5813.0,248.75,249.12,248.56,248.69,5813.0
2023-05-17 12:20:00,248.6,248.68,248.51,248.67,1400.0,248.6,248.68,248.51,248.67,1400.0
2023-05-17 12:25:00,248.51,249.22,248.47,249.1,3078.0,248.51,249.22,248.47,249.1,3078.0
2023-05-17 12:30:00,249.19,249.67,249.16,249.42,2819.0,249.19,249.67,249.16,249.42,2819.0
2023-05-17 12:35:00,249.89,250.1,249.77,250.1,3957.0,249.89,250.1,249.77,250.1,3957.0
2023-05-17 12:40:00,250.21,250.75,250.09,250.73,3401.0,250.21,250.75,250.09,250.73,3401.0
2023-05-17 12:45:00,250.72,251.31,250.71,251.18,4466.0,250.72,251.31,250.71,251.18,4466.0
2023-05-17 12:50:00,251.15,252.26,251.15,252.1,3655.0,251.15,252.26,251.15,252.1,3655.0
2023-05-17 12:55:00,252.1,252.19,251.59,251.83,9323.0,252.1,252.19,251.59,251.83,9323.0
2023-05-17 13:00:00,251.87,252.1,251.62,251.99,4928.0,251.87,252.1,251.62,251.99,4928.0
2023-05-17 13:05:00,252.25,252.73,252.14,252.17,5853.0,252.25,252.73,252.14,252.17,5853.0
2023-05-17 13:10:00,252.1,252.12,251.39,251.83,9750.0,252.1,252.12,251.39,251.83,9750.0
2023-05-17 13:15:00,251.86,252.41,251.55,252.13,7171.0,251.86,252.41,251.55,252.13,7171.0
2023-05-17 13:20:00,252.38,253.01,252.38,252.87,6019.0,252.38,253.01,252.38,252.87,6019.0
2023-05-17 13:25:00,253.0,253.78,252.97,253.23,3307.0,253.0,253.78,252.97,253.23,3307.0
2023-05-17 13:30:00,253.5,253.8,253.43,253.8,3578.0,253.5,253.8,253.43,253.8,3578.0
2023-05-17 13:35:00,253.92,254.18,253.55,254.0,14064.0,253.92,254.18,253.55,254.0,14064.0
2023-05-17 13:40:00,254.3,254.47,253.92,254.21,6143.0,254.3,254.47,253.92,254.21,6143.0
2023-05-17 13:45:00,254.32,254.96,254.32,254.87,4681.0,254.32,254.96,254.32,254.87,4681.0
2023-05-17 13:50:00,254.86,255.04,254.35,254.35,6451.0,254.86,255.04,254.35,254.35,6451.0
2023-05-17 13:55:00,254.3,254.68,253.87,253.87,5735.0,254.3,254.68,253.87,253.87,5735.0
2023-05-17 14:00:00,253.88,254.37,253.7,253.96,5105.0,253.88,254.37,253.7,253.96,5105.0
2023-05-17 14:05:00,254.0,254.25,253.81,253.91,4695.0,254.0,254.25,253.81,253.91,4695.0
2023-05-17 14:10:00,254.01,254.39,253.66,253.98,11043.0,254.01,254.39,253.66,253.98,11043.0
2023-05-17 14:15:00,254.2,254.56,254.11,254.56,901.0,254.2,254.56,254.11,254.56,901.0
2023-05-17 14:20:00,254.48,255.13,254.43,254.88,4065.0,254.48,255.13,254.43,254.88,4065.0
2023-05-17 14:25:00,254.91,254.91,254.38,254.46,3322.0,254.91,254.91,254.38,254.46,3322.0
2023-05-17 14:30:00,254.43,254.78,254.36,254.46,3200.0,254.43,254.78,254.36,254.46,3200.0
2023-05-17 14:35:00,254.54,255.69,254.54,255.42,8166.0,254.54,255.69,254.54,255.42,8166.0
2023-05-17 14:40:00,255.36,255.47,254.74,254.92,6195.0,255.36,255.47,254.74,254.92,6195.0
2023-05-17 14:45:00,254.9,255.23,254.71,255.23,4727.0,254.9,255.23,254.71,255.23,4727.0
2023-05-17 14:50:00,255.25,255.54,255.09,255.3,5565.0,255.25,255.54,255.09,255.3,5565.0
2023-05-17 14:55:00,255.29,255.43,254.81,254.87,4753.0,255.29,255.43,254.81,254.87,4753.0
2023-05-17 15:00:00,255.09,255.97,254.64,255.97,10783.0,255.09,255.97,254.64,255.97,10783.0
2023-05-17 15:05:00,255.86,256.39,255.72,256.38,7206.0,255.86,256.39,255.72,256.38,7206.0
2023-05-17 15:10:00,256.34,256.42,255.83,256.37,6049.0,256.34,256.42,255.83,256.37,6049.0
2023-05-17 15:15:00,256.24,256.92,256.24,256.69,7969.0,256.24,256.92,256.24,256.69,7969.0
2023-05-17 15:20:00,256.65,256.72,256.11,256.11,7324.0,256.65,256.72,256.11,256.11,7324.0
2023-05-17 15:25:00,256.07,256.68,256.04,256.48,11622.0,256.07,256.68,256.04,256.48,11622.0
2023-05-17 15:30:00,256.48,257.38,256.48,257.26,9492.0,256.48,257.38,256.48,257.26,9492.0
2023-05-17 15:35:00,257.3,257.51,256.88,257.24,17189.0,257.3,257.51,256.88,257.24,17189.0
2023-05-17 15:40:00,257.15,257.82,256.97,257.68,14981.0,257.15,257.82,256.97,257.68,14981.0
2023-05-17 15:45:00,257.6,258.72,257.6,258.24,25775.0,257.6,258.72,257.6,258.24,25775.0
2023-05-17 15:50:00,258.39,258.76,257.69,258.65,32373.0,258.39,258.76,257.69,258.65,32373.0
2023-05-17 15:55:00,258.63,259.41,258.35,258.66,65103.0,258.63,259.41,258.35,258.66,65103.0
2023-05-18 09:30:00,260.13,261.76,258.51,260.99,12388.0,260.13,261.76,258.51,260.99,12388.0
2023-05-18 09:35:00,260.84,261.66,258.51,260.89,18424.0,260.84,261.66,258.51,260.89,18424.0
2023-05-18 09:40:00,260.85,261.23,260.01,260.01,6396.0,260.85,261.23,260.01,260.01,6396.0
2023-05-18 09:45:00,259.88,260.49,258.6,258.6,5087.0,259.88,260.49,258.6,258.6,5087.0
2023-05-18 09:50:00,258.55,258.65,257.44,258.47,18323.0,258.55,258.65,257.44,258.47,18323.0
2023-05-18 09:55:00,258.3,259.01,258.1,259.01,4452.0,258.3,259.01,258.1,259.01,4452.0
2023-05-18 10:00:00,258.74,259.64,258.03,259.63,3048.0,258.74,259.64,258.03,259.63,3048.0
2023-05-18 10:05:00,259.09,260.53,259.08,260.49,3855.0,259.09,260.53,259.08,260.49,3855.0
2023-05-18 10:10:00,260.5,261.5,260.5,261.12,13636.0,260.5,261.5,260.5,261.12,13636.0
2023-05-18 10:15:00,260.92,261.51,260.66,261.12,4004.0,260.92,261.51,260.66,261.12,4004.0
2023-05-18 10:20:00,261.07,262.0,261.07,262.0,11155.0,261.07,262.0,261.07,262.0,11155.0
2023-05-18 10:25:00,261.94,261.94,261.16,261.85,3637.0,261.94,261.94,261.16,261.85,3637.0
2023-05-18 10:30:00,261.94,262.11,261.77,262.0,3667.0,261.94,262.11,261.77,262.0,3667.0
2023-05-18 10:35:00,261.85,261.93,261.45,261.48,1709.0,261.85,261.93,261.45,261.48,1709.0
2023-05-18 10:40:00,261.97,262.0,261.5,261.6,3979.0,261.97,262.0,261.5,261.6,3979.0
2023-05-18 10:45:00,261.74,261.76,261.04,261.66,3150.0,261.74,261.76,261.04,261.66,3150.0
2023-05-18 10:50:00,261.73,262.18,261.5,262.18,3819.0,261.73,262.18,261.5,262.18,3819.0
2023-05-18 10:55:00,262.21,262.99,262.03,262.92,3726.0,262.21,262.99,262.03,262.92,3726.0
2023-05-18 11:00:00,262.97,263.5,262.96,263.01,10985.0,262.97,263.5,262.96,263.01,10985.0
2023-05-18 11:05:00,262.76,262.79,262.42,262.6,1531.0,262.76,262.79,262.42,262.6,1531.0
2023-05-18 11:10:00,262.61,262.61,262.0,262.2,1752.0,262.61,262.61,262.0,262.2,1752.0
2023-05-18 11:15:00,262.22,262.86,262.08,262.86,2052.0,262.22,262.86,262.08,262.86,2052.0
2023-05-18 11:20:00,262.71,262.99,262.44,262.86,2500.0,262.71,262.99,262.44,262.86,2500.0
2023-05-18 11:25:00,262.75,263.33,262.71,262.82,3211.0,262.75,263.33,262.71,262.82,3211.0
2023-05-18 11:30:00,262.84,263.02,262.22,262.47,2665.0,262.84,263.02,262.22,262.47,2665.0
2023-05-18 11:35:00,262.45,262.94,262.42,262.69,2012.0,262.45,262.94,262.42,262.69,2012.0
2023-05-18 11:40:00,262.5,262.73,262.49,262.73,1316.0,262.5,262.73,262.49,262.73,1316.0
2023-05-18 11:45:00,262.75,263.08,262.75,263.06,926.0,262.75,263.08,262.75,263.06,926.0
2023-05-18 11:50:00,263.18,264.02,263.18,263.71,4319.0,263.18,264.02,263.18,263.71,4319.0
2023-05-18 11:55:00,263.49,263.49,262.36,262.36,2386.0,263.49,263.49,262.36,262.36,2386.0
2023-05-18 12:00:00,262.64,263.22,262.62,263.22,3023.0,262.64,263.22,262.62,263.22,3023.0
2023-05-18 12:05:00,263.54,263.68,263.0,263.16,6800.0,263.54,263.68,263.0,263.16,6800.0
2023-05-18 12:10:00,262.97,262.97,261.81,261.96,4434.0,262.97,262.97,261.81,261.96,4434.0
2023-05-18 12:15:00,261.71,262.46,261.7,261.94,2024.0,261.71,262.46,261.7,261.94,2024.0
2023-05-18 12:20:00,261.81,261.81,261.09,261.12,1500.0,261.81,261.81,261.09,261.12,1500.0
2023-05-18 12:25:00,261.12,261.57,261.0,261.27,15934.0,261.12,261.57,261.0,261.27,15934.0
2023-05-18 12:30:00,261.43,262.03,261.43,261.6,5841.0,261.43,262.03,261.43,261.6,5841.0
2023-05-18 12:35:00,261.76,261.89,261.16,261.16,3804.0,261.76,261.89,261.16,261.16,3804.0
2023-05-18 12:40:00,261.15,262.26,261.09,262.26,2794.0,261.15,262.26,261.09,262.26,2794.0
2023-05-18 12:45:00,262.28,262.34,261.97,262.34,1990.0,262.28,262.34,261.97,262.34,1990.0
2023-05-18 12:50:00,262.03,262.22,261.88,262.01,1812.0,262.03,262.22,261.88,262.01,1812.0
2023-05-18 12:55:00,262.15,262.3,261.87,262.27,1827.0,262.15,262.3,261.87,262.27,1827.0
2023-05-18 13:00:00,262.49,263.2,262.49,263.2,670.0,262.49,263.2,262.49,263.2,670.0
2023-05-18 13:05:00,263.49,263.66,263.24,263.66,1510.0,263.49,263.66,263.24,263.66,1510.0
2023-05-18 13:10:00,263.74,263.74,262.82,262.82,2580.0,263.74,263.74,262.82,262.82,2580.0
2023-05-18 13:15:00,262.74,262.74,262.45,262.55,1457.0,262.74,262.74,262.45,262.55,1457.0
2023-05-18 13:20:00,262.84,263.14,262.84,263.14,1426.0,262.84,263.14,262.84,263.14,1426.0
2023-05-18 13:25:00,262.94,263.48,262.36,262.36,3751.0,262.94,263.48,262.36,262.36,3751.0
2023-05-18 13:30:00,262.23,262.42,262.23,262.38,2186.0,262.23,262.42,262.23,262.38,2186.0
2023-05-18 13:35:00,262.41,262.41,262.27,262.28,1000.0,262.41,262.41,262.27,262.28,1000.0
2023-05-18 13:40:00,262.0,262.07,261.4,261.4,1600.0,262.0,262.07,261.4,261.4,1600.0
2023-05-18 13:45:00,261.32,261.77,261.32,261.37,3094.0,261.32,261.77,261.32,261.37,3094.0
2023-05-18 13:50:00,261.43,261.45,260.6,260.6,1936.0,261.43,261.45,260.6,260.6,1936.0
2023-05-18 13:55:00,260.6,260.6,260.2,260.54,1534.0,260.6,260.6,260.2,260.54,1534.0
2023-05-18 14:00:00,260.55,260.82,260.55,260.82,1400.0,260.55,260.82,260.55,260.82,1400.0
2023-05-18 14:05:00,260.71,261.03,260.66,261.03,600.0,260.71,261.03,260.66,261.03,600.0
2023-05-18 14:10:00,260.92,261.36,260.91,261.29,2479.0,260.92,261.36,260.91,261.29,2479.0
2023-05-18 14:15:00,261.7,262.01,261.66,261.82,3369.0,261.7,262.01,261.66,261.82,3369.0
2023-05-18 14:20:00,261.97,262.12,261.88,261.89,1650.0,261.97,262.12,261.88,261.89,1650.0
2023-05-18 14:25:00,261.89,262.32,261.6,262.13,2439.0,261.89,262.32,261.6,262.13,2439.0
2023-05-18 14:30:00,262.27,262.97,262.27,262.92,800.0,262.27,262.97,262.27,262.92,800.0
2023-05-18 14:35:00,263.04,263.71,263.03,263.71,2249.0,263.04,263.71,263.03,263.71,2249.0
2023-05-18 14:40:00,263.61,263.83,263.44,263.83,2655.0,263.61,263.83,263.44,263.83,2655.0
2023-05-18 14:45:00,263.9,263.9,263.6,263.6,600.0,263.9,263.9,263.6,263.6,600.0
2023-05-18 14:50:00,263.78,263.78,263.36,263.44,2114.0,263.78,263.78,263.36,263.44,2114.0
2023-05-18 14:55:00,263.45,263.68,263.29,263.65,4313.0,263.45,263.68,263.29,263.65,4313.0
2023-05-18 15:00:00,263.78,263.84,263.44,263.44,1891.0,263.78,263.84,263.44,263.44,1891.0
2023-05-18 15:05:00,263.4,263.67,263.27,263.44,2631.0,263.4,263.67,263.27,263.44,2631.0
2023-05-18 15:10:00,263.67,264.32,263.66,264.3,3220.0,263.67,264.32,263.66,264.3,3220.0
2023-05-18 15:15:00,264.2,264.64,264.12,264.64,3571.0,264.2,264.64,264.12,264.64,3571.0
2023-05-18 15:20:00,264.54,264.72,263.69,263.69,4500.0,264.54,264.72,263.69,263.69,4500.0
2023-05-18 15:25:00,263.55,264.2,263.47,264.15,5235.0,263.55,264.2,263.47,264.15,5235.0
2023-05-18 15:30:00,264.28,264.87,264.28,264.65,2879.0,264.28,264.87,264.28,264.65,2879.0
2023-05-18 15:35:00,264.57,264.68,264.19,264.39,22669.0,264.57,264.68,264.19,264.39,22669.0
2023-05-18 15:40:00,264.4,265.38,264.38,265.38,8558.0,264.4,265.38,264.38,265.38,8558.0
2023-05-18 15:45:00,265.34,265.49,264.99,265.4,6440.0,265.34,265.49,264.99,265.4,6440.0
2023-05-18 15:50:00,265.58,265.99,265.26,265.26,18494.0,265.58,265.99,265.26,265.26,18494.0
2023-05-18 15:55:00,265.19,265.91,265.04,265.62,45570.0,265.19,265.91,265.04,265.62,45570.0
2023-05-19 09:30:00,264.16,265.05,263.01,264.35,10879.0,264.16,265.05,263.01,264.35,10879.0
2023-05-19 09:35:00,264.21,264.21,261.68,262.29,5437.0,264.21,264.21,261.68,262.29,5437.0
2023-05-19 09:40:00,262.07,264.47,262.07,263.13,4620.0,262.07,264.47,262.07,263.13,4620.0
2023-05-19 09:45:00,262.53,262.53,261.0,261.0,1300.0,262.53,262.53,261.0,261.0,1300.0
2023-05-19 09:50:00,261.19,261.98,260.13,260.13,6453.0,261.19,261.98,260.13,260.13,6453.0
2023-05-19 09:55:00,260.63,260.78,260.12,260.29,1952.0,260.63,260.78,260.12,260.29,1952.0
2023-05-19 10:00:00,260.29,260.82,259.78,260.13,5517.0,260.29,260.82,259.78,260.13,5517.0
2023-05-19 10:05:00,260.33,260.44,259.02,260.0,6756.0,260.33,260.44,259.02,260.0,6756.0
2023-05-19 10:10:00,259.95,260.38,259.71,260.16,5286.0,259.95,260.38,259.71,260.16,5286.0
2023-05-19 10:15:00,260.13,261.31,259.91,261.2,3827.0,260.13,261.31,259.91,261.2,3827.0
2023-05-19 10:20:00,261.42,261.42,260.41,260.43,6342.0,261.42,261.42,260.41,260.43,6342.0
2023-05-19 10:25:00,260.21,260.78,259.9,260.38,4928.0,260.21,260.78,259.9,260.38,4928.0
2023-05-19 10:30:00,260.48,260.72,260.08,260.32,3955.0,260.48,260.72,260.08,260.32,3955.0
2023-05-19 10:35:00,260.58,260.79,259.89,260.43,4207.0,260.58,260.79,259.89,260.43,4207.0
2023-05-19 10:40:00,260.23,260.64,260.01,260.63,1853.0,260.23,260.64,260.01,260.63,1853.0
2023-05-19 10:45:00,260.74,260.74,260.17,260.18,3178.0,260.74,260.74,260.17,260.18,3178.0
2023-05-19 10:50:00,260.31,260.78,260.18,260.4,6906.0,260.31,260.78,260.18,260.4,6906.0
2023-05-19 10:55:00,260.57,261.22,260.55,260.99,3414.0,260.57,261.22,260.55,260.99,3414.0
2023-05-19 11:00:00,261.08,261.59,260.84,261.5,5250.0,261.08,261.59,260.84,261.5,5250.0
2023-05-19 11:05:00,261.36,261.36,260.48,260.51,4300.0,261.36,261.36,260.48,260.51,4300.0
2023-05-19 11:10:00,260.5,260.5,259.0,259.0,3090.0,260.5,260.5,259.0,259.0,3090.0
2023-05-19 11:15:00,258.79,259.0,258.03,258.06,6076.0,258.79,259.0,258.03,258.06,6076.0
2023-05-19 11:20:00,258.06,258.98,257.98,258.7,5579.0,258.06,258.98,257.98,258.7,5579.0
2023-05-19 11:25:00,258.8,258.85,257.78,257.78,2100.0,258.8,258.85,257.78,257.78,2100.0
2023-05-19 11:30:00,257.87,258.27,257.87,257.98,2433.0,257.87,258.27,257.87,257.98,2433.0
2023-05-19 11:35:00,257.91,258.12,257.6,257.65,1919.0,257.91,258.12,257.6,257.65,1919.0
2023-05-19 11:40:00,257.65,257.94,257.11,257.86,4959.0,257.65,257.94,257.11,257.86,4959.0
2023-05-19 11:45:00,257.74,258.92,257.73,258.92,2700.0,257.74,258.92,257.73,258.92,2700.0
2023-05-19 11:50:00,258.92,259.01,258.22,258.41,2721.0,258.92,259.01,258.22,258.41,2721.0
2023-05-19 11:55:00,258.57,258.94,258.26,258.71,3611.0,258.57,258.94,258.26,258.71,3611.0
2023-05-19 12:00:00,258.76,259.27,258.18,258.34,2975.0,258.76,259.27,258.18,258.34,2975.0
2023-05-19 12:05:00,258.42,258.81,258.24,258.81,1879.0,258.42,258.81,258.24,258.81,1879.0
2023-05-19 12:10:00,258.79,259.57,258.65,259.43,1718.0,258.79,259.57,258.65,259.43,1718.0
2023-05-19 12:15:00,259.19,259.57,259.14,259.22,2516.0,259.19,259.57,259.14,259.22,2516.0
2023-05-19 12:20:00,259.43,259.54,259.14,259.14,800.0,259.43,259.54,259.14,259.14,800.0
2023-05-19 12:25:00,259.2,259.2,258.38,258.38,1781.0,259.2,259.2,258.38,258.38,1781.0
2023-05-19 12:30:00,258.4,258.48,257.74,257.74,4244.0,258.4,258.48,257.74,257.74,4244.0
2023-05-19 12:35:00,257.74,258.97,257.74,258.97,1100.0,257.74,258.97,257.74,258.97,1100.0
2023-05-19 12:40:00,258.79,259.03,258.78,259.01,915.0,258.79,259.03,258.78,259.01,915.0
2023-05-19 12:45:00,258.95,259.26,258.95,259.16,1909.0,258.95,259.26,258.95,259.16,1909.0
2023-05-19 12:50:00,259.13,259.47,259.13,259.22,1300.0,259.13,259.47,259.13,259.22,1300.0
2023-05-19 12:55:00,258.99,259.2,258.75,258.96,2417.0,258.99,259.2,258.75,258.96,2417.0
2023-05-19 13:00:00,258.97,259.74,258.97,259.62,2025.0,258.97,259.74,258.97,259.62,2025.0
2023-05-19 13:05:00,259.85,260.2,259.55,259.55,2262.0,259.85,260.2,259.55,259.55,2262.0
2023-05-19 13:10:00,259.25,259.4,258.92,259.2,3503.0,259.25,259.4,258.92,259.2,3503.0
2023-05-19 13:15:00,259.19,259.45,259.12,259.45,800.0,259.19,259.45,259.12,259.45,800.0
2023-05-19 13:20:00,259.7,260.22,259.7,260.2,1500.0,259.7,260.22,259.7,260.2,1500.0
2023-05-19 13:25:00,260.23,260.23,259.59,259.59,6410.0,260.23,260.23,259.59,259.59,6410.0
2023-05-19 13:30:00,259.38,259.59,259.08,259.16,1023.0,259.38,259.59,259.08,259.16,1023.0
2023-05-19 13:35:00,259.24,259.56,259.18,259.49,2517.0,259.24,259.56,259.18,259.49,2517.0
2023-05-19 13:40:00,259.48,259.48,259.23,259.36,600.0,259.48,259.48,259.23,259.36,600.0
2023-05-19 13:45:00,259.36,259.66,259.36,259.4,1012.0,259.36,259.66,259.36,259.4,1012.0
2023-05-19 13:50:00,259.33,259.65,259.33,259.55,1000.0,259.33,259.65,259.33,259.55,1000.0
2023-05-19 13:55:00,259.6,259.98,259.59,259.66,4649.0,259.6,259.98,259.59,259.66,4649.0
2023-05-19 14:00:00,259.78,259.99,259.64,259.75,2454.0,259.78,259.99,259.64,259.75,2454.0
2023-05-19 14:05:00,259.87,260.05,259.79,259.88,1518.0,259.87,260.05,259.79,259.88,1518.0
2023-05-19 14:10:00,259.85,260.68,259.85,260.68,2059.0,259.85,260.68,259.85,260.68,2059.0
2023-05-19 14:15:00,260.46,261.01,260.41,260.94,7240.0,260.46,261.01,260.41,260.94,7240.0
2023-05-19 14:20:00,260.83,261.03,260.44,260.96,4698.0,260.83,261.03,260.44,260.96,4698.0
2023-05-19 14:25:00,261.01,261.08,260.38,260.38,2920.0,261.01,261.08,260.38,260.38,2920.0
2023-05-19 14:30:00,260.24,260.69,260.07,260.59,2850.0,260.24,260.69,260.07,260.59,2850.0
2023-05-19 14:35:00,260.56,261.45,260.56,260.81,5249.0,260.56,261.45,260.56,260.81,5249.0
2023-05-19 14:40:00,260.99,260.99,260.05,260.22,4047.0,260.99,260.99,260.05,260.22,4047.0
2023-05-19 14:45:00,260.15,260.23,259.61,259.61,1870.0,260.15,260.23,259.61,259.61,1870.0
2023-05-19 14:50:00,259.62,260.06,259.61,259.92,2798.0,259.62,260.06,259.61,259.92,2798.0
2023-05-19 14:55:00,260.13,260.33,260.05,260.3,808.0,260.13,260.33,260.05,260.3,808.0
2023-05-19 15:00:00,260.39,260.45,260.03,260.07,1512.0,260.39,260.45,260.03,260.07,1512.0
2023-05-19 15:05:00,260.1,260.29,260.04,260.23,1964.0,260.1,260.29,260.04,260.23,1964.0
2023-05-19 15:10:00,260.1,260.39,260.1,260.36,1891.0,260.1,260.39,260.1,260.36,1891.0
2023-05-19 15:15:00,260.43,261.02,260.43,260.72,5277.0,260.43,261.02,260.43,260.72,5277.0
2023-05-19 15:20:00,260.82,261.03,260.54,260.9,3590.0,260.82,261.03,260.54,260.9,3590.0
2023-05-19 15:25:00,260.7,260.7,260.45,260.49,1806.0,260.7,260.7,260.45,260.49,1806.0
2023-05-19 15:30:00,260.72,260.96,260.53,260.94,3475.0,260.72,260.96,260.53,260.94,3475.0
2023-05-19 15:35:00,260.76,261.02,260.2,260.72,10075.0,260.76,261.02,260.2,260.72,10075.0
2023-05-19 15:40:00,260.71,260.98,260.66,260.96,3459.0,260.71,260.98,260.66,260.96,3459.0
2023-05-19 15:45:00,260.9,261.2,260.65,261.2,5831.0,260.9,261.2,260.65,261.2,5831.0
2023-05-19 15:50:00,261.1,261.59,260.74,261.21,25359.0,261.1,261.59,260.74,261.21,25359.0
2023-05-19 15:55:00,261.21,261.93,261.13,261.14,56554.0,261.21,261.93,261.13,261.14,56554.0
2023-05-22 09:30:00,260.19,261.0,257.2,257.55,14293.0,260.19,261.0,257.2,257.55,14293.0
2023-05-22 09:35:00,257.68,259.86,257.13,259.86,4386.0,257.68,259.86,257.13,259.86,4386.0
2023-05-22 09:40:00,259.57,260.3,257.67,257.67,4954.0,259.57,260.3,257.67,257.67,4954.0
2023-05-22 09:45:00,257.2,258.21,256.73,258.21,6046.0,257.2,258.21,256.73,258.21,6046.0
2023-05-22 09:50:00,258.12,259.48,257.79,258.65,5725.0,258.12,259.48,257.79,258.65,5725.0
2023-05-22 09:55:00,259.0,259.48,258.43,259.04,4466.0,259.0,259.48,258.43,259.04,4466.0
2023-05-22 10:00:00,259.02,259.25,258.02,258.09,4502.0,259.02,259.25,258.02,258.09,4502.0
2023-05-22 10:05:00,258.19,258.58,256.96,256.96,3274.0,258.19,258.58,256.96,256.96,3274.0
2023-05-22 10:10:00,257.19,258.3,256.87,257.84,17117.0,257.19,258.3,256.87,257.84,17117.0
2023-05-22 10:15:00,258.13,259.3,258.13,258.99,7339.0,258.13,259.3,258.13,258.99,7339.0
2023-05-22 10:20:00,259.13,259.7,258.86,259.7,5909.0,259.13,259.7,258.86,259.7,5909.0
2023-05-22 10:25:00,259.57,259.65,259.19,259.47,3153.0,259.57,259.65,259.19,259.47,3153.0
2023-05-22 10:30:00,259.46,259.46,258.64,258.94,3708.0,259.46,259.46,258.64,258.94,3708.0
2023-05-22 10:35:00,258.95,259.16,257.88,258.22,8055.0,258.95,259.16,257.88,258.22,8055.0
2023-05-22 10:40:00,258.02,258.18,257.27,257.27,2163.0,258.02,258.18,257.27,257.27,2163.0
2023-05-22 10:45:00,257.26,257.47,256.15,256.43,4142.0,257.26,257.47,256.15,256.43,4142.0
2023-05-22 10:50:00,256.7,257.06,255.74,255.88,6643.0,256.7,257.06,255.74,255.88,6643.0
2023-05-22 10:55:00,255.62,256.68,255.19,256.47,6371.0,255.62,256.68,255.19,256.47,6371.0
2023-05-22 11:00:00,256.6,257.5,256.59,257.28,2844.0,256.6,257.5,256.59,257.28,2844.0
2023-05-22 11:05:00,257.18,257.97,257.17,257.97,7377.0,257.18,257.97,257.17,257.97,7377.0
2023-05-22 11:10:00,257.93,257.98,257.79,257.81,2217.0,257.93,257.98,257.79,257.81,2217.0
2023-05-22 11:15:00,257.98,257.99,257.57,257.6,3780.0,257.98,257.99,257.57,257.6,3780.0
2023-05-22 11:20:00,257.68,258.46,257.68,258.3,4212.0,257.68,258.46,257.68,258.3,4212.0
2023-05-22 11:25:00,258.34,259.7,258.3,259.69,6105.0,258.34,259.7,258.3,259.69,6105.0
2023-05-22 11:30:00,259.69,259.75,259.44,259.54,1211.0,259.69,259.75,259.44,259.54,1211.0
2023-05-22 11:35:00,259.45,259.59,259.07,259.34,6683.0,259.45,259.59,259.07,259.34,6683.0
2023-05-22 11:40:00,259.38,259.54,259.08,259.08,3298.0,259.38,259.54,259.08,259.08,3298.0
2023-05-22 11:45:00,259.02,259.07,258.79,258.85,2751.0,259.02,259.07,258.79,258.85,2751.0
2023-05-22 11:50:00,258.82,259.43,258.76,258.76,3568.0,258.82,259.43,258.76,258.76,3568.0
2023-05-22 11:55:00,258.68,259.07,258.52,258.94,2972.0,258.68,259.07,258.52,258.94,2972.0
2023-05-22 12:00:00,258.82,259.69,258.63,259.69,4332.0,258.82,259.69,258.63,259.69,4332.0
2023-05-22 12:05:00,259.69,260.55,259.69,260.31,3128.0,259.69,260.55,259.69,260.31,3128.0
2023-05-22 12:10:00,260.34,260.34,259.72,259.92,3696.0,260.34,260.34,259.72,259.92,3696.0
2023-05-22 12:15:00,259.62,259.67,259.38,259.54,2196.0,259.62,259.67,259.38,259.54,2196.0
2023-05-22 12:20:00,259.4,259.4,258.45,258.63,3577.0,259.4,259.4,258.45,258.63,3577.0
2023-05-22 12:25:00,258.65,259.22,258.64,258.97,5433.0,258.65,259.22,258.64,258.97,5433.0
2023-05-22 12:30:00,258.98,259.19,258.82,258.82,1915.0,258.98,259.19,258.82,258.82,1915.0
2023-05-22 12:35:00,258.97,259.11,258.28,258.54,7915.0,258.97,259.11,258.28,258.54,7915.0
2023-05-22 12:40:00,258.51,258.52,258.17,258.41,1905.0,258.51,258.52,258.17,258.41,1905.0
2023-05-22 12:45:00,258.43,258.46,258.12,258.12,920.0,258.43,258.46,258.12,258.12,920.0
2023-05-22 12:50:00,258.01,258.37,258.01,258.26,2826.0,258.01,258.37,258.01,258.26,2826.0
2023-05-22 12:55:00,258.15,258.52,258.15,258.43,3139.0,258.15,258.52,258.15,258.43,3139.0
2023-05-22 13:00:00,258.48,258.57,257.99,258.29,8758.0,258.48,258.57,257.99,258.29,8758.0
2023-05-22 13:05:00,258.54,258.64,258.39,258.45,2643.0,258.54,258.64,258.39,258.45,2643.0
2023-05-22 13:10:00,258.27,258.44,257.23,257.35,11247.0,258.27,258.44,257.23,257.35,11247.0
2023-05-22 13:15:00,257.23,257.75,257.02,257.75,4898.0,257.23,257.75,257.02,257.75,4898.0
2023-05-22 13:20:00,257.63,257.72,257.15,257.15,4294.0,257.63,257.72,257.15,257.15,4294.0
2023-05-22 13:25:00,257.32,257.6,257.32,257.5,750.0,257.32,257.6,257.32,257.5,750.0
2023-05-22 13:30:00,257.41,257.64,257.27,257.49,3523.0,257.41,257.64,257.27,257.49,3523.0
2023-05-22 13:35:00,257.59,257.75,257.54,257.61,2216.0,257.59,257.75,257.54,257.61,2216.0
2023-05-22 13:40:00,257.69,258.75,257.68,258.29,16714.0,257.69,258.75,257.68,258.29,16714.0
2023-05-22 13:45:00,258.32,258.32,257.86,257.94,3656.0,258.32,258.32,257.86,257.94,3656.0
2023-05-22 13:50:00,257.52,257.81,257.17,257.26,3300.0,257.52,257.81,257.17,257.26,3300.0
2023-05-22 13:55:00,257.4,257.5,257.01,257.04,2916.0,257.4,257.5,257.01,257.04,2916.0
2023-05-22 14:00:00,257.08,257.29,256.45,256.98,4860.0,257.08,257.29,256.45,256.98,4860.0
2023-05-22 14:05:00,256.68,256.68,256.19,256.19,769.0,256.68,256.68,256.19,256.19,769.0
2023-05-22 14:10:00,256.13,256.54,255.98,256.42,2804.0,256.13,256.54,255.98,256.42,2804.0
2023-05-22 14:15:00,256.43,256.68,256.25,256.25,2326.0,256.43,256.68,256.25,256.25,2326.0
2023-05-22 14:20:00,256.15,256.69,256.15,256.51,5832.0,256.15,256.69,256.15,256.51,5832.0
2023-05-22 14:25:00,256.64,256.82,256.4,256.82,3274.0,256.64,256.82,256.4,256.82,3274.0
2023-05-22 14:30:00,256.8,256.82,256.62,256.79,5117.0,256.8,256.82,256.62,256.79,5117.0
2023-05-22 14:35:00,256.75,257.06,256.54,256.54,2614.0,256.75,257.06,256.54,256.54,2614.0
2023-05-22 14:40:00,256.62,256.62,256.04,256.07,8287.0,256.62,256.62,256.04,256.07,8287.0
2023-05-22 14:45:00,256.16,257.33,256.02,257.33,5846.0,256.16,257.33,256.02,257.33,5846.0
2023-05-22 14:50:00,257.69,257.98,257.57,257.81,2512.0,257.69,257.98,257.57,257.81,2512.0
2023-05-22 14:55:00,257.66,258.14,257.22,258.03,7010.0,257.66,258.14,257.22,258.03,7010.0
2023-05-22 15:00:00,258.12,258.45,257.8,257.8,7412.0,258.12,258.45,257.8,257.8,7412.0
2023-05-22 15:05:00,257.61,257.63,257.13,257.13,4522.0,257.61,257.63,257.13,257.13,4522.0
2023-05-22 15:10:00,257.17,257.48,257.02,257.2,5994.0,257.17,257.48,257.02,257.2,5994.0
2023-05-22 15:15:00,257.17,257.27,256.87,257.01,8619.0,257.17,257.27,256.87,257.01,8619.0
2023-05-22 15:20:00,256.84,256.84,255.77,255.78,5954.0,256.84,256.84,255.77,255.78,5954.0
2023-05-22 15:25:00,255.68,256.07,255.68,255.96,10711.0,255.68,256.07,255.68,255.96,10711.0
2023-05-22 15:30:00,255.99,256.1,255.65,255.68,8945.0,255.99,256.1,255.65,255.68,8945.0
2023-05-22 15:35:00,255.55,255.58,254.94,255.15,12745.0,255.55,255.58,254.94,255.15,12745.0
2023-05-22 15:40:00,255.15,256.06,255.14,255.79,17209.0,255.15,256.06,255.14,255.79,17209.0
2023-05-22 15:45:00,255.69,255.9,255.24,255.9,23353.0,255.69,255.9,255.24,255.9,23353.0
2023-05-22 15:50:00,255.75,256.89,255.39,256.45,34256.0,255.75,256.89,255.39,256.45,34256.0
2023-05-22 15:55:00,256.37,256.7,255.95,256.7,83872.0,256.37,256.7,255.95,256.7,83872.0
2023-05-23 09:30:00,260.0,262.93,258.95,262.93,13832.0,260.0,262.93,258.95,262.93,13832.0
2023-05-23 09:35:00,262.43,264.41,261.91,264.41,5384.0,262.43,264.41,261.91,264.41,5384.0
2023-05-23 09:40:00,264.23,265.29,263.54,263.98,16928.0,264.23,265.29,263.54,263.98,16928.0
2023-05-23 09:45:00,263.6,265.05,262.84,264.1,7130.0,263.6,265.05,262.84,264.1,7130.0
2023-05-23 09:50:00,263.71,263.8,262.73,263.65,11598.0,263.71,263.8,262.73,263.65,11598.0
2023-05-23 09:55:00,263.55,264.42,263.26,264.06,7723.0,263.55,264.42,263.26,264.06,7723.0
2023-05-23 10:00:00,264.42,264.56,263.51,263.71,12165.0,264.42,264.56,263.51,263.71,12165.0
2023-05-23 10:05:00,263.61,264.02,263.5,263.74,14458.0,263.61,264.02,263.5,263.74,14458.0
2023-05-23 10:10:00,263.83,264.31,263.6,263.86,18450.0,263.83,264.31,263.6,263.86,18450.0
2023-05-23 10:15:00,263.84,264.82,263.5,264.15,20694.0,263.84,264.82,263.5,264.15,20694.0
2023-05-23 10:20:00,264.27,264.58,263.8,263.94,5878.0,264.27,264.58,263.8,263.94,5878.0
2023-05-23 10:25:00,264.12,264.39,262.82,263.43,14124.0,264.12,264.39,262.82,263.43,14124.0
2023-05-23 10:30:00,263.76,264.02,263.13,263.78,9391.0,263.76,264.02,263.13,263.78,9391.0
2023-05-23 10:35:00,263.89,264.86,263.89,264.6,4555.0,263.89,264.86,263.89,264.6,4555.0
2023-05-23 10:40:00,264.14,264.32,263.83,263.92,1800.0,264.14,264.32,263.83,263.92,1800.0
2023-05-23 10:45:00,263.8,263.8,261.49,261.49,8301.0,263.8,263.8,261.49,261.49,8301.0
2023-05-23 10:50:00,261.37,261.69,260.73,261.37,3560.0,261.37,261.69,260.73,261.37,3560.0
2023-05-23 10:55:00,261.32,262.23,261.32,261.88,2832.0,261.32,262.23,261.32,261.88,2832.0
2023-05-23 11:00:00,261.69,262.48,261.68,262.17,3519.0,261.69,262.48,261.68,262.17,3519.0
2023-05-23 11:05:00,262.35,262.35,261.78,261.84,2427.0,262.35,262.35,261.78,261.84,2427.0
2023-05-23 11:10:00,261.8,261.83,261.17,261.34,3550.0,261.8,261.83,261.17,261.34,3550.0
2023-05-23 11:15:00,261.23,261.71,260.91,261.59,4139.0,261.23,261.71,260.91,261.59,4139.0
2023-05-23 11:20:00,261.83,262.19,261.72,262.08,2800.0,261.83,262.19,261.72,262.08,2800.0
2023-05-23 11:25:00,261.94,262.73,261.94,262.37,2140.0,261.94,262.73,261.94,262.37,2140.0
2023-05-23 11:30:00,262.32,262.41,262.03,262.15,4283.0,262.32,262.41,262.03,262.15,4283.0
2023-05-23 11:35:00,262.36,262.8,261.88,262.75,2851.0,262.36,262.8,261.88,262.75,2851.0
2023-05-23 11:40:00,262.72,262.72,262.52,262.53,903.0,262.72,262.72,262.52,262.53,903.0
2023-05-23 11:45:00,262.58,262.71,262.05,262.13,5155.0,262.58,262.71,262.05,262.13,5155.0
2023-05-23 11:50:00,262.07,262.1,260.88,260.99,3561.0,262.07,262.1,260.88,260.99,3561.0
2023-05-23 11:55:00,260.83,261.64,260.45,261.64,7690.0,260.83,261.64,260.45,261.64,7690.0
2023-05-23 12:00:00,261.77,262.19,261.68,262.02,1126.0,261.77,262.19,261.68,262.02,1126.0
2023-05-23 12:05:00,261.95,262.14,261.48,261.63,2721.0,261.95,262.14,261.48,261.63,2721.0
2023-05-23 12:10:00,261.51,261.51,261.04,261.07,2024.0,261.51,261.51,261.04,261.07,2024.0
2023-05-23 12:15:00,260.79,260.79,260.26,260.26,1011.0,260.79,260.79,260.26,260.26,1011.0
2023-05-23 12:20:00,260.11,260.12,259.83,259.83,1358.0,260.11,260.12,259.83,259.83,1358.0
2023-05-23 12:25:00,259.72,259.73,259.22,259.38,6998.0,259.72,259.73,259.22,259.38,6998.0
2023-05-23 12:30:00,259.29,259.3,258.33,258.33,2066.0,259.29,259.3,258.33,258.33,2066.0
2023-05-23 12:35:00,258.25,258.37,257.79,257.9,6844.0,258.25,258.37,257.79,257.9,6844.0
2023-05-23 12:40:00,258.07,258.13,257.71,257.87,1648.0,258.07,258.13,257.71,257.87,1648.0
2023-05-23 12:45:00,257.6,258.29,257.6,258.02,6430.0,257.6,258.29,257.6,258.02,6430.0
2023-05-23 12:50:00,258.04,258.06,256.86,256.86,2099.0,258.04,258.06,256.86,256.86,2099.0
2023-05-23 12:55:00,257.06,258.1,256.92,257.24,5370.0,257.06,258.1,256.92,257.24,5370.0
2023-05-23 13:00:00,257.55,257.68,257.34,257.34,1589.0,257.55,257.68,257.34,257.34,1589.0
2023-05-23 13:05:00,257.07,257.86,256.96,257.86,3488.0,257.07,257.86,256.96,257.86,3488.0
2023-05-23 13:10:00,257.93,258.29,257.93,258.29,501.0,257.93,258.29,257.93,258.29,501.0
2023-05-23 13:15:00,258.53,258.68,258.53,258.68,406.0,258.53,258.68,258.53,258.68,406.0
2023-05-23 13:20:00,258.57,258.67,258.29,258.59,2120.0,258.57,258.67,258.29,258.59,2120.0
2023-05-23 13:25:00,258.51,258.51,257.88,257.88,2222.0,258.51,258.51,257.88,257.88,2222.0
2023-05-23 13:30:00,257.1,257.77,257.1,257.47,2899.0,257.1,257.77,257.1,257.47,2899.0
2023-05-23 13:35:00,257.65,257.91,257.65,257.91,800.0,257.65,257.91,257.65,257.91,800.0
2023-05-23 13:40:00,257.76,258.02,257.73,258.01,2600.0,257.76,258.02,257.73,258.01,2600.0
2023-05-23 13:45:00,258.18,258.25,257.5,257.5,1710.0,258.18,258.25,257.5,257.5,1710.0
2023-05-23 13:50:00,257.33,257.62,257.14,257.26,1923.0,257.33,257.62,257.14,257.26,1923.0
2023-05-23 13:55:00,257.27,257.64,257.26,257.64,1906.0,257.27,257.64,257.26,257.64,1906.0
2023-05-23 14:00:00,258.06,258.48,258.06,258.48,1100.0,258.06,258.48,258.06,258.48,1100.0
2023-05-23 14:05:00,258.41,258.41,257.62,257.86,6029.0,258.41,258.41,257.62,257.86,6029.0
2023-05-23 14:10:00,257.8,257.8,256.8,256.98,5185.0,257.8,257.8,256.8,256.98,5185.0
2023-05-23 14:15:00,256.87,257.28,256.74,256.94,3723.0,256.87,257.28,256.74,256.94,3723.0
2023-05-23 14:20:00,257.08,257.08,255.33,255.33,7565.0,257.08,257.08,255.33,255.33,7565.0
2023-05-23 14:25:00,255.2,255.74,255.11,255.21,15582.0,255.2,255.74,255.11,255.21,15582.0
2023-05-23 14:30:00,255.01,255.97,254.98,255.79,12371.0,255.01,255.97,254.98,255.79,12371.0
2023-05-23 14:35:00,255.76,256.3,255.68,255.72,4492.0,255.76,256.3,255.68,255.72,4492.0
2023-05-23 14:40:00,255.85,256.13,255.54,255.87,3367.0,255.85,256.13,255.54,255.87,3367.0
2023-05-23 14:45:00,255.84,256.31,255.76,256.17,2394.0,255.84,256.31,255.76,256.17,2394.0
2023-05-23 14:50:00,256.1,256.73,256.03,256.56,3384.0,256.1,256.73,256.03,256.56,3384.0
2023-05-23 14:55:00,256.61,256.77,256.52,256.72,1739.0,256.61,256.77,256.52,256.72,1739.0
2023-05-23 15:00:00,256.72,256.93,255.9,255.9,6518.0,256.72,256.93,255.9,255.9,6518.0
2023-05-23 15:05:00,256.06,256.2,255.64,255.69,3267.0,256.06,256.2,255.64,255.69,3267.0
2023-05-23 15:10:00,255.85,256.1,255.71,255.88,4105.0,255.85,256.1,255.71,255.88,4105.0
2023-05-23 15:15:00,256.13,256.17,254.72,254.72,3650.0,256.13,256.17,254.72,254.72,3650.0
2023-05-23 15:20:00,254.81,255.66,254.81,255.45,7796.0,254.81,255.66,254.81,255.45,7796.0
2023-05-23 15:25:00,255.42,255.58,255.15,255.55,4412.0,255.42,255.58,255.15,255.55,4412.0
2023-05-23 15:30:00,255.44,255.88,255.27,255.87,5190.0,255.44,255.88,255.27,255.87,5190.0
2023-05-23 15:35:00,255.99,256.3,255.8,256.09,6633.0,255.99,256.3,255.8,256.09,6633.0
2023-05-23 15:40:00,256.13,256.81,255.99,256.73,10297.0,256.13,256.81,255.99,256.73,10297.0
2023-05-23 15:45:00,256.64,257.11,256.42,256.42,16825.0,256.64,257.11,256.42,256.42,16825.0
2023-05-23 15:50:00,256.79,257.2,256.47,256.61,13867.0,256.79,257.2,256.47,256.61,13867.0
2023-05-23 15:55:00,256.53,256.91,255.96,256.63,75679.0,256.53,256.91,255.96,256.63,75679.0
2023-05-24 09:30:00,254.69,258.05,254.69,258.05,17994.0,254.69,258.05,254.69,258.05,17994.0
2023-05-24 09:35:00,258.11,258.22,257.19,257.2,2504.0,258.11,258.22,257.19,257.2,2504.0
2023-05-24 09:40:00,257.1,257.11,254.33,254.33,2882.0,257.1,257.11,254.33,254.33,2882.0
2023-05-24 09:45:00,254.59,254.61,252.6,253.0,5291.0,254.59,254.61,252.6,253.0,5291.0
2023-05-24 09:50:00,252.81,252.95,251.21,251.75,1700.0,252.81,252.95,251.21,251.75,1700.0
2023-05-24 09:55:00,251.83,252.93,251.82,252.76,1473.0,251.83,252.93,251.82,252.76,1473.0
2023-05-24 10:00:00,252.95,253.09,252.24,252.24,6841.0,252.95,253.09,252.24,252.24,6841.0
2023-05-24 10:05:00,252.15,252.51,251.84,251.84,3025.0,252.15,252.51,251.84,251.84,3025.0
2023-05-24 10:10:00,252.04,253.13,251.93,253.06,2654.0,252.04,253.13,251.93,253.06,2654.0
2023-05-24 10:15:00,253.07,253.59,252.66,253.59,3360.0,253.07,253.59,252.66,253.59,3360.0
2023-05-24 10:20:00,253.51,253.51,252.04,252.14,5070.0,253.51,253.51,252.04,252.14,5070.0
2023-05-24 10:25:00,252.16,252.16,251.3,251.75,2148.0,252.16,252.16,251.3,251.75,2148.0
2023-05-24 10:30:00,251.76,253.21,251.76,252.96,3193.0,251.76,253.21,251.76,252.96,3193.0
2023-05-24 10:35:00,253.12,253.38,253.12,253.34,1288.0,253.12,253.38,253.12,253.34,1288.0
2023-05-24 10:40:00,253.68,254.17,253.08,254.08,7353.0,253.68,254.17,253.08,254.08,7353.0
2023-05-24 10:45:00,254.18,254.57,253.97,254.4,7139.0,254.18,254.57,253.97,254.4,7139.0
2023-05-24 10:50:00,254.17,254.56,253.95,254.53,8100.0,254.17,254.56,253.95,254.53,8100.0
2023-05-24 10:55:00,254.88,254.9,254.33,254.65,7983.0,254.88,254.9,254.33,254.65,7983.0
2023-05-24 11:00:00,254.72,254.72,253.82,254.1,9234.0,254.72,254.72,253.82,254.1,9234.0
2023-05-24 11:05:00,253.71,253.8,253.53,253.53,1000.0,253.71,253.8,253.53,253.53,1000.0
2023-05-24 11:10:00,253.46,253.86,252.91,253.5,3676.0,253.46,253.86,252.91,253.5,3676.0
2023-05-24 11:15:00,253.81,253.99,253.51,253.79,1600.0,253.81,253.99,253.51,253.79,1600.0
2023-05-24 11:20:00,253.96,255.05,253.76,255.04,11516.0,253.96,255.05,253.76,255.04,11516.0
2023-05-24 11:25:00,255.36,255.73,255.15,255.15,3372.0,255.36,255.73,255.15,255.15,3372.0
2023-05-24 11:30:00,255.14,255.14,254.45,254.47,907.0,255.14,255.14,254.45,254.47,907.0
2023-05-24 11:35:00,254.23,254.23,254.05,254.17,921.0,254.23,254.23,254.05,254.17,921.0
2023-05-24 11:40:00,254.15,254.54,254.11,254.27,2600.0,254.15,254.54,254.11,254.27,2600.0
2023-05-24 11:45:00,254.13,254.6,253.83,254.46,1700.0,254.13,254.6,253.83,254.46,1700.0
2023-05-24 11:50:00,254.54,254.87,254.53,254.74,2446.0,254.54,254.87,254.53,254.74,2446.0
2023-05-24 11:55:00,254.88,255.19,254.79,254.84,2721.0,254.88,255.19,254.79,254.84,2721.0
2023-05-24 12:00:00,255.05,255.68,255.05,255.54,1306.0,255.05,255.68,255.05,255.54,1306.0
2023-05-24 12:05:00,255.5,255.51,254.84,255.26,1719.0,255.5,255.51,254.84,255.26,1719.0
2023-05-24 12:10:00,255.2,255.49,254.84,255.49,2362.0,255.2,255.49,254.84,255.49,2362.0
2023-05-24 12:15:00,255.38,255.5,255.09,255.15,2000.0,255.38,255.5,255.09,255.15,2000.0
2023-05-24 12:20:00,254.83,254.83,254.39,254.4,312.0,254.83,254.83,254.39,254.4,312.0
2023-05-24 12:25:00,254.3,254.65,254.3,254.65,950.0,254.3,254.65,254.3,254.65,950.0
2023-05-24 12:30:00,254.5,254.97,254.31,254.97,1100.0,254.5,254.97,254.31,254.97,1100.0
2023-05-24 12:35:00,254.96,255.53,254.96,255.53,600.0,254.96,255.53,254.96,255.53,600.0
2023-05-24 12:40:00,255.82,256.37,255.68,256.11,2700.0,255.82,256.37,255.68,256.11,2700.0
2023-05-24 12:45:00,256.48,256.75,256.21,256.31,2176.0,256.48,256.75,256.21,256.31,2176.0
2023-05-24 12:50:00,256.48,256.67,256.34,256.36,3587.0,256.48,256.67,256.34,256.36,3587.0
2023-05-24 12:55:00,256.38,256.62,256.25,256.25,2400.0,256.38,256.62,256.25,256.25,2400.0
2023-05-24 13:00:00,256.4,256.49,256.12,256.18,1506.0,256.4,256.49,256.12,256.18,1506.0
2023-05-24 13:05:00,256.08,256.14,255.55,255.56,2700.0,256.08,256.14,255.55,255.56,2700.0
2023-05-24 13:10:00,255.7,255.73,255.44,255.62,2702.0,255.7,255.73,255.44,255.62,2702.0
2023-05-24 13:15:00,255.65,255.91,255.52,255.88,3148.0,255.65,255.91,255.52,255.88,3148.0
2023-05-24 13:20:00,255.96,256.49,255.96,256.49,1975.0,255.96,256.49,255.96,256.49,1975.0
2023-05-24 13:25:00,256.41,256.44,255.86,255.88,1805.0,256.41,256.44,255.86,255.88,1805.0
2023-05-24 13:30:00,255.94,258.0,255.94,257.4,32214.0,255.94,258.0,255.94,257.4,32214.0
2023-05-24 13:35:00,257.39,257.53,257.3,257.44,1922.0,257.39,257.53,257.3,257.44,1922.0
2023-05-24 13:40:00,257.54,257.99,257.31,257.31,8001.0,257.54,257.99,257.31,257.31,8001.0
2023-05-24 13:45:00,257.84,258.1,257.83,258.1,905.0,257.84,258.1,257.83,258.1,905.0
2023-05-24 13:50:00,258.05,258.71,257.72,258.6,5777.0,258.05,258.71,257.72,258.6,5777.0
2023-05-24 13:55:00,258.6,258.75,258.46,258.72,2954.0,258.6,258.75,258.46,258.72,2954.0
2023-05-24 14:00:00,258.69,258.88,257.93,258.03,2900.0,258.69,258.88,257.93,258.03,2900.0
2023-05-24 14:05:00,258.03,258.24,257.85,258.24,2503.0,258.03,258.24,257.85,258.24,2503.0
2023-05-24 14:10:00,258.17,258.67,258.15,258.17,3900.0,258.17,258.67,258.15,258.17,3900.0
2023-05-24 14:15:00,258.16,258.17,257.66,257.93,1206.0,258.16,258.17,257.66,257.93,1206.0
2023-05-24 14:20:00,257.8,258.0,257.67,257.79,1300.0,257.8,258.0,257.67,257.79,1300.0
2023-05-24 14:25:00,257.66,257.91,257.24,257.24,1554.0,257.66,257.91,257.24,257.24,1554.0
2023-05-24 14:30:00,257.13,258.55,257.13,258.42,4138.0,257.13,258.55,257.13,258.42,4138.0
2023-05-24 14:35:00,258.67,259.38,258.67,259.15,3032.0,258.67,259.38,258.67,259.15,3032.0
2023-05-24 14:40:00,259.2,259.5,259.2,259.5,1500.0,259.2,259.5,259.2,259.5,1500.0
2023-05-24 14:45:00,259.45,259.46,259.16,259.16,1350.0,259.45,259.46,259.16,259.16,1350.0
2023-05-24 14:50:00,259.0,259.36,258.79,258.94,3347.0,259.0,259.36,258.79,258.94,3347.0
2023-05-24 14:55:00,258.91,259.16,258.76,259.16,1849.0,258.91,259.16,258.76,259.16,1849.0
2023-05-24 15:00:00,259.31,259.31,258.83,258.85,1651.0,259.31,259.31,258.83,258.85,1651.0
2023-05-24 15:05:00,258.87,259.12,258.84,259.12,3508.0,258.87,259.12,258.84,259.12,3508.0
2023-05-24 15:10:00,259.02,259.03,258.64,258.79,2617.0,259.02,259.03,258.64,258.79,2617.0
2023-05-24 15:15:00,258.81,260.35,258.81,260.35,5016.0,258.81,260.35,258.81,260.35,5016.0
2023-05-24 15:20:00,260.33,260.86,260.21,260.38,3913.0,260.33,260.86,260.21,260.38,3913.0
2023-05-24 15:25:00,260.37,260.67,260.34,260.38,3021.0,260.37,260.67,260.34,260.38,3021.0
2023-05-24 15:30:00,260.39,261.86,260.39,261.82,10293.0,260.39,261.86,260.39,261.82,10293.0
2023-05-24 15:35:00,261.67,261.67,260.32,260.39,15091.0,261.67,261.67,260.32,260.39,15091.0
2023-05-24 15:40:00,260.41,260.76,259.92,259.92,8988.0,260.41,260.76,259.92,259.92,8988.0
2023-05-24 15:45:00,259.7,260.47,259.7,260.36,8404.0,259.7,260.47,259.7,260.36,8404.0
2023-05-24 15:50:00,261.33,261.33,259.81,259.94,15903.0,261.33,261.33,259.81,259.94,15903.0
2023-05-24 15:55:00,259.96,260.73,259.56,259.92,47598.0,259.96,260.73,259.56,259.92,47598.0
2023-05-25 09:30:00,261.14,261.7,260.0,261.7,6242.0,261.14,261.7,260.0,261.7,6242.0
2023-05-25 09:35:00,262.0,262.3,259.88,259.88,2250.0,262.0,262.3,259.88,259.88,2250.0
2023-05-25 09:40:00,260.39,261.68,259.69,260.02,6529.0,260.39,261.68,259.69,260.02,6529.0
2023-05-25 09:45:00,260.33,261.0,259.78,259.78,3785.0,260.33,261.0,259.78,259.78,3785.0
2023-05-25 09:50:00,259.67,260.42,259.24,259.9,9328.0,259.67,260.42,259.24,259.9,9328.0
2023-05-25 09:55:00,259.94,260.0,259.3,259.99,1600.0,259.94,260.0,259.3,259.99,1600.0
2023-05-25 10:00:00,259.38,260.09,258.11,258.19,2851.0,259.38,260.09,258.11,258.19,2851.0
2023-05-25 10:05:00,258.23,258.23,255.8,255.89,6152.0,258.23,258.23,255.8,255.89,6152.0
2023-05-25 10:10:00,255.62,256.01,254.31,254.72,17445.0,255.62,256.01,254.31,254.72,17445.0
2023-05-25 10:15:00,254.46,255.46,254.46,255.07,2676.0,254.46,255.46,254.46,255.07,2676.0
2023-05-25 10:20:00,254.99,255.09,254.61,255.01,2611.0,254.99,255.09,254.61,255.01,2611.0
2023-05-25 10:25:00,254.89,255.6,254.89,255.45,4004.0,254.89,255.6,254.89,255.45,4004.0
2023-05-25 10:30:00,255.19,255.66,254.72,254.85,2309.0,255.19,255.66,254.72,254.85,2309.0
2023-05-25 10:35:00,254.81,254.88,254.34,254.45,2261.0,254.81,254.88,254.34,254.45,2261.0
2023-05-25 10:40:00,254.4,255.27,254.4,255.05,3841.0,254.4,255.27,254.4,255.05,3841.0
2023-05-25 10:45:00,255.36,255.61,254.27,254.27,3119.0,255.36,255.61,254.27,254.27,3119.0
2023-05-25 10:50:00,254.34,254.51,254.14,254.5,3475.0,254.34,254.51,254.14,254.5,3475.0
2023-05-25 10:55:00,254.14,254.71,254.0,254.24,19780.0,254.14,254.71,254.0,254.24,19780.0
2023-05-25 11:00:00,254.47,255.03,254.47,255.03,600.0,254.47,255.03,254.47,255.03,600.0
2023-05-25 11:05:00,255.34,255.59,254.92,255.08,1819.0,255.34,255.59,254.92,255.08,1819.0
2023-05-25 11:10:00,255.07,255.3,255.06,255.1,700.0,255.07,255.3,255.06,255.1,700.0
2023-05-25 11:15:00,255.29,255.5,254.86,255.01,3792.0,255.29,255.5,254.86,255.01,3792.0
2023-05-25 11:20:00,255.0,255.21,254.48,254.48,1576.0,255.0,255.21,254.48,254.48,1576.0
2023-05-25 11:25:00,254.68,254.79,254.0,254.34,4555.0,254.68,254.79,254.0,254.34,4555.0
2023-05-25 11:30:00,254.02,254.25,254.0,254.01,7092.0,254.02,254.25,254.0,254.01,7092.0
2023-05-25 11:35:00,254.13,254.38,254.0,254.0,6866.0,254.13,254.38,254.0,254.0,6866.0
2023-05-25 11:40:00,254.0,254.0,253.01,253.36,3970.0,254.0,254.0,253.01,253.36,3970.0
2023-05-25 11:45:00,253.5,254.91,253.5,254.91,5025.0,253.5,254.91,253.5,254.91,5025.0
2023-05-25 11:50:00,255.18,255.7,255.15,255.23,2018.0,255.18,255.7,255.15,255.23,2018.0
2023-05-25 11:55:00,255.09,255.89,255.08,255.89,707.0,255.09,255.89,255.08,255.89,707.0
2023-05-25 12:00:00,256.0,256.0,255.89,255.94,700.0,256.0,256.0,255.89,255.94,700.0
2023-05-25 12:05:00,255.86,255.86,255.3,255.3,1833.0,255.86,255.86,255.3,255.3,1833.0
2023-05-25 12:10:00,255.15,255.98,255.13,255.72,4793.0,255.15,255.98,255.13,255.72,4793.0
2023-05-25 12:15:00,255.81,255.96,255.81,255.96,500.0,255.81,255.96,255.81,255.96,500.0
2023-05-25 12:20:00,255.86,255.92,255.08,255.08,2968.0,255.86,255.92,255.08,255.08,2968.0
2023-05-25 12:25:00,254.92,254.92,254.62,254.62,2302.0,254.92,254.92,254.62,254.62,2302.0
2023-05-25 12:30:00,254.66,254.97,254.41,254.95,1912.0,254.66,254.97,254.41,254.95,1912.0
2023-05-25 12:35:00,254.88,255.47,254.84,255.47,900.0,254.88,255.47,254.84,255.47,900.0
2023-05-25 12:40:00,255.38,255.61,254.96,255.1,1915.0,255.38,255.61,254.96,255.1,1915.0
2023-05-25 12:45:00,255.14,255.14,254.44,254.56,1800.0,255.14,255.14,254.44,254.56,1800.0
2023-05-25 12:50:00,254.75,254.79,254.48,254.5,1800.0,254.75,254.79,254.48,254.5,1800.0
2023-05-25 12:55:00,254.55,254.61,253.83,253.84,2876.0,254.55,254.61,253.83,253.84,2876.0
2023-05-25 13:00:00,253.5,253.54,253.35,253.42,924.0,253.5,253.54,253.35,253.42,924.0
2023-05-25 13:05:00,253.48,254.18,253.26,254.13,3609.0,253.48,254.18,253.26,254.13,3609.0
2023-05-25 13:10:00,253.87,254.47,253.87,254.18,1885.0,253.87,254.47,253.87,254.18,1885.0
2023-05-25 13:15:00,254.18,254.73,254.18,254.62,1930.0,254.18,254.73,254.18,254.62,1930.0
2023-05-25 13:20:00,254.8,255.42,254.58,255.34,2300.0,254.8,255.42,254.58,255.34,2300.0
2023-05-25 13:25:00,255.36,256.02,255.23,255.96,1800.0,255.36,256.02,255.23,255.96,1800.0
2023-05-25 13:30:00,255.82,255.82,255.17,255.51,3708.0,255.82,255.82,255.17,255.51,3708.0
2023-05-25 13:35:00,255.33,255.39,254.8,254.8,1603.0,255.33,255.39,254.8,254.8,1603.0
2023-05-25 13:40:00,254.88,254.9,254.51,254.8,1609.0,254.88,254.9,254.51,254.8,1609.0
2023-05-25 13:45:00,254.54,255.09,254.28,255.08,2629.0,254.54,255.09,254.28,255.08,2629.0
2023-05-25 13:50:00,255.11,255.2,254.92,254.92,1317.0,255.11,255.2,254.92,254.92,1317.0
2023-05-25 13:55:00,255.26,255.41,255.1,255.1,976.0,255.26,255.41,255.1,255.1,976.0
2023-05-25 14:00:00,255.29,256.41,255.16,256.07,5491.0,255.29,256.41,255.16,256.07,5491.0
2023-05-25 14:05:00,256.35,256.57,256.02,256.49,2672.0,256.35,256.57,256.02,256.49,2672.0
2023-05-25 14:10:00,256.66,256.91,256.65,256.79,2322.0,256.66,256.91,256.65,256.79,2322.0
2023-05-25 14:15:00,256.66,256.87,256.13,256.13,4062.0,256.66,256.87,256.13,256.13,4062.0
2023-05-25 14:20:00,256.07,256.66,255.78,256.66,5080.0,256.07,256.66,255.78,256.66,5080.0
2023-05-25 14:25:00,256.79,257.1,256.63,256.93,3972.0,256.79,257.1,256.63,256.93,3972.0
2023-05-25 14:30:00,256.76,257.0,255.35,255.52,8764.0,256.76,257.0,255.35,255.52,8764.0
2023-05-25 14:35:00,255.32,255.51,254.76,254.76,9807.0,255.32,255.51,254.76,254.76,9807.0
2023-05-25 14:40:00,254.74,255.23,254.54,255.19,7937.0,254.74,255.23,254.54,255.19,7937.0
2023-05-25 14:45:00,255.0,255.03,254.46,255.03,2131.0,255.0,255.03,254.46,255.03,2131.0
2023-05-25 14:50:00,254.8,255.34,254.8,255.32,1000.0,254.8,255.34,254.8,255.32,1000.0
2023-05-25 14:55:00,255.33,255.33,255.08,255.19,1300.0,255.33,255.33,255.08,255.19,1300.0
2023-05-25 15:00:00,255.21,255.27,254.96,255.06,4147.0,255.21,255.27,254.96,255.06,4147.0
2023-05-25 15:05:00,255.22,255.83,255.22,255.83,2480.0,255.22,255.83,255.22,255.83,2480.0
2023-05-25 15:10:00,255.89,256.13,255.51,255.66,4449.0,255.89,256.13,255.51,255.66,4449.0
2023-05-25 15:15:00,255.7,256.21,255.4,256.14,8918.0,255.7,256.21,255.4,256.14,8918.0
2023-05-25 15:20:00,255.99,256.63,255.99,256.21,4335.0,255.99,256.63,255.99,256.21,4335.0
2023-05-25 15:25:00,255.74,256.6,255.52,256.43,5297.0,255.74,256.6,255.52,256.43,5297.0
2023-05-25 15:30:00,256.29,256.55,255.97,256.26,12669.0,256.29,256.55,255.97,256.26,12669.0
2023-05-25 15:35:00,256.3,256.35,255.89,256.0,6129.0,256.3,256.35,255.89,256.0,6129.0
2023-05-25 15:40:00,255.96,256.16,255.77,256.13,5647.0,255.96,256.16,255.77,256.13,5647.0
2023-05-25 15:45:00,256.25,256.43,255.79,255.94,15729.0,256.25,256.43,255.79,255.94,15729.0
2023-05-25 15:50:00,255.69,255.69,254.78,254.89,27957.0,255.69,255.69,254.78,254.89,27957.0
2023-05-25 15:55:00,254.81,254.93,254.3,254.74,46045.0,254.81,254.93,254.3,254.74,46045.0
2023-05-26 09:30:00,243.74,249.59,242.49,248.96,71357.0,243.74,249.59,242.49,248.96,71357.0
2023-05-26 09:35:00,248.28,249.16,239.0,240.0,72579.0,248.28,249.16,239.0,240.0,72579.0
2023-05-26 09:40:00,239.88,242.09,239.25,239.88,51781.0,239.88,242.09,239.25,239.88,51781.0
2023-05-26 09:45:00,239.64,240.59,235.64,235.92,89476.0,239.64,240.59,235.64,235.92,89476.0
2023-05-26 09:50:00,236.14,238.98,235.66,238.39,36972.0,236.14,238.98,235.66,238.39,36972.0
2023-05-26 09:55:00,238.61,239.39,237.81,238.57,17135.0,238.61,239.39,237.81,238.57,17135.0
2023-05-26 10:00:00,239.05,240.9,238.53,240.55,29871.0,239.05,240.9,238.53,240.55,29871.0
2023-05-26 10:05:00,240.53,242.41,240.43,242.12,32634.0,240.53,242.41,240.43,242.12,32634.0
2023-05-26 10:10:00,242.37,243.56,241.16,241.29,18763.0,242.37,243.56,241.16,241.29,18763.0
2023-05-26 10:15:00,241.32,242.54,241.31,242.33,12340.0,241.32,242.54,241.31,242.33,12340.0
2023-05-26 10:20:00,242.47,243.84,241.72,243.49,15559.0,242.47,243.84,241.72,243.49,15559.0
2023-05-26 10:25:00,243.56,246.33,243.38,246.33,19568.0,243.56,246.33,243.38,246.33,19568.0
2023-05-26 10:30:00,245.96,245.96,243.83,243.83,11765.0,245.96,245.96,243.83,243.83,11765.0
2023-05-26 10:35:00,243.94,244.48,243.59,244.09,9160.0,243.94,244.48,243.59,244.09,9160.0
2023-05-26 10:40:00,244.36,245.22,243.92,244.24,6400.0,244.36,245.22,243.92,244.24,6400.0
2023-05-26 10:45:00,243.81,243.95,242.98,243.49,5373.0,243.81,243.95,242.98,243.49,5373.0
2023-05-26 10:50:00,243.62,243.62,242.07,242.95,25368.0,243.62,243.62,242.07,242.95,25368.0
2023-05-26 10:55:00,242.84,242.84,240.91,241.11,8683.0,242.84,242.84,240.91,241.11,8683.0
2023-05-26 11:00:00,240.97,243.56,240.96,243.45,9022.0,240.97,243.56,240.96,243.45,9022.0
2023-05-26 11:05:00,243.47,245.4,243.47,245.06,23579.0,243.47,245.4,243.47,245.06,23579.0
2023-05-26 11:10:00,244.84,245.47,244.44,244.51,13802.0,244.84,245.47,244.44,244.51,13802.0
2023-05-26 11:15:00,244.81,244.95,243.36,243.36,3950.0,244.81,244.95,243.36,243.36,3950.0
2023-05-26 11:20:00,243.71,243.74,242.32,242.33,4535.0,243.71,243.74,242.32,242.33,4535.0
2023-05-26 11:25:00,242.16,242.43,240.84,241.58,7980.0,242.16,242.43,240.84,241.58,7980.0
2023-05-26 11:30:00,241.82,242.34,241.48,241.49,5542.0,241.82,242.34,241.48,241.49,5542.0
2023-05-26 11:35:00,241.67,242.5,241.27,242.5,8891.0,241.67,242.5,241.27,242.5,8891.0
2023-05-26 11:40:00,242.63,243.35,242.41,243.09,11840.0,242.63,243.35,242.41,243.09,11840.0
2023-05-26 11:45:00,243.11,244.37,242.73,243.76,6699.0,243.11,244.37,242.73,243.76,6699.0
2023-05-26 11:50:00,244.07,244.29,243.72,243.97,4951.0,244.07,244.29,243.72,243.97,4951.0
2023-05-26 11:55:00,243.8,244.0,242.19,242.42,19723.0,243.8,244.0,242.19,242.42,19723.0
2023-05-26 12:00:00,242.56,243.38,242.05,243.38,7751.0,242.56,243.38,242.05,243.38,7751.0
2023-05-26 12:05:00,243.56,245.59,243.56,245.02,6182.0,243.56,245.59,243.56,245.02,6182.0
2023-05-26 12:10:00,245.26,245.46,244.67,245.17,7974.0,245.26,245.46,244.67,245.17,7974.0
2023-05-26 12:15:00,245.29,245.45,244.38,245.45,12722.0,245.29,245.45,244.38,245.45,12722.0
2023-05-26 12:20:00,245.45,245.73,245.14,245.28,10406.0,245.45,245.73,245.14,245.28,10406.0
2023-05-26 12:25:00,245.37,246.77,245.22,246.46,7928.0,245.37,246.77,245.22,246.46,7928.0
2023-05-26 12:30:00,246.42,247.48,246.38,246.9,10022.0,246.42,247.48,246.38,246.9,10022.0
2023-05-26 12:35:00,247.11,247.4,246.88,246.93,5389.0,247.11,247.4,246.88,246.93,5389.0
2023-05-26 12:40:00,247.17,248.1,247.14,247.4,10008.0,247.17,248.1,247.14,247.4,10008.0
2023-05-26 12:45:00,247.31,248.1,247.3,247.83,6865.0,247.31,248.1,247.3,247.83,6865.0
2023-05-26 12:50:00,247.47,247.69,247.0,247.0,3547.0,247.47,247.69,247.0,247.0,3547.0
2023-05-26 12:55:00,247.25,247.47,246.55,246.55,4823.0,247.25,247.47,246.55,246.55,4823.0
2023-05-26 13:00:00,246.75,248.1,246.75,248.1,8200.0,246.75,248.1,246.75,248.1,8200.0
2023-05-26 13:05:00,248.0,248.4,247.43,248.4,18734.0,248.0,248.4,247.43,248.4,18734.0
2023-05-26 13:10:00,248.37,248.37,247.42,247.42,4915.0,248.37,248.37,247.42,247.42,4915.0
2023-05-26 13:15:00,247.35,247.61,246.06,246.23,4546.0,247.35,247.61,246.06,246.23,4546.0
2023-05-26 13:20:00,246.23,246.63,245.63,245.77,10176.0,246.23,246.63,245.63,245.77,10176.0
2023-05-26 13:25:00,245.77,246.05,245.33,245.45,9715.0,245.77,246.05,245.33,245.45,9715.0
2023-05-26 13:30:00,245.89,247.33,245.89,247.07,10329.0,245.89,247.33,245.89,247.07,10329.0
2023-05-26 13:35:00,247.23,247.52,246.41,246.83,5132.0,247.23,247.52,246.41,246.83,5132.0
2023-05-26 13:40:00,246.61,246.61,244.81,244.86,5183.0,246.61,246.61,244.81,244.86,5183.0
2023-05-26 13:45:00,244.86,245.6,244.49,245.6,5142.0,244.86,245.6,244.49,245.6,5142.0
2023-05-26 13:50:00,245.55,246.27,245.55,245.65,3216.0,245.55,246.27,245.55,245.65,3216.0
2023-05-26 13:55:00,245.59,245.91,245.56,245.64,1542.0,245.59,245.91,245.56,245.64,1542.0
2023-05-26 14:00:00,245.52,245.63,245.2,245.56,6358.0,245.52,245.63,245.2,245.56,6358.0
2023-05-26 14:05:00,245.44,245.47,244.95,244.95,3521.0,245.44,245.47,244.95,244.95,3521.0
2023-05-26 14:10:00,244.82,245.2,244.68,245.16,3570.0,244.82,245.2,244.68,245.16,3570.0
2023-05-26 14:15:00,245.18,245.48,244.8,245.48,5566.0,245.18,245.48,244.8,245.48,5566.0
2023-05-26 14:20:00,245.56,245.96,245.48,245.93,2324.0,245.56,245.96,245.48,245.93,2324.0
2023-05-26 14:25:00,245.83,245.83,245.19,245.6,4023.0,245.83,245.83,245.19,245.6,4023.0
2023-05-26 14:30:00,245.61,245.71,245.3,245.42,1943.0,245.61,245.71,245.3,245.42,1943.0
2023-05-26 14:35:00,245.4,246.86,245.39,246.7,4978.0,245.4,246.86,245.39,246.7,4978.0
2023-05-26 14:40:00,246.85,247.04,246.54,246.84,2725.0,246.85,247.04,246.54,246.84,2725.0
2023-05-26 14:45:00,247.02,247.23,246.46,246.78,6818.0,247.02,247.23,246.46,246.78,6818.0
2023-05-26 14:50:00,246.77,246.9,246.32,246.32,4693.0,246.77,246.9,246.32,246.32,4693.0
2023-05-26 14:55:00,246.38,246.53,245.85,245.86,3107.0,246.38,246.53,245.85,245.86,3107.0
2023-05-26 15:00:00,245.93,246.8,245.86,246.48,9104.0,245.93,246.8,245.86,246.48,9104.0
2023-05-26 15:05:00,246.34,246.84,246.1,246.63,7104.0,246.34,246.84,246.1,246.63,7104.0
2023-05-26 15:10:00,246.55,247.04,246.45,246.53,5284.0,246.55,247.04,246.45,246.53,5284.0
2023-05-26 15:15:00,246.39,246.72,246.18,246.55,6792.0,246.39,246.72,246.18,246.55,6792.0
2023-05-26 15:20:00,246.72,247.19,246.39,246.71,10273.0,246.72,247.19,246.39,246.71,10273.0
2023-05-26 15:25:00,246.69,246.99,246.44,246.86,8417.0,246.69,246.99,246.44,246.86,8417.0
2023-05-26 15:30:00,246.78,247.55,246.77,247.0,11312.0,246.78,247.55,246.77,247.0,11312.0
2023-05-26 15:35:00,247.01,247.12,246.62,246.74,9116.0,247.01,247.12,246.62,246.74,9116.0
2023-05-26 15:40:00,246.79,247.58,246.72,246.98,16329.0,246.79,247.58,246.72,246.98,16329.0
2023-05-26 15:45:00,247.2,247.52,246.76,246.89,19348.0,247.2,247.52,246.76,246.89,19348.0
2023-05-26 15:50:00,246.69,247.67,246.43,247.67,42231.0,246.69,247.67,246.43,247.67,42231.0
2023-05-26 15:55:00,247.64,248.06,246.51,246.83,86972.0,247.64,248.06,246.51,246.83,86972.0
2023-05-30 09:30:00,249.5,249.88,248.12,248.93,20419.0,249.5,249.88,248.12,248.93,20419.0
2023-05-30 09:35:00,248.79,249.5,247.38,247.38,20616.0,248.79,249.5,247.38,247.38,20616.0
2023-05-30 09:40:00,247.59,248.06,246.05,246.4,4165.0,247.59,248.06,246.05,246.4,4165.0
2023-05-30 09:45:00,245.57,247.06,245.57,247.06,3979.0,245.57,247.06,245.57,247.06,3979.0
2023-05-30 09:50:00,247.87,248.17,245.71,245.71,5718.0,247.87,248.17,245.71,245.71,5718.0
2023-05-30 09:55:00,246.0,246.43,245.4,246.43,4010.0,246.0,246.43,245.4,246.43,4010.0
2023-05-30 10:00:00,246.55,247.29,244.6,245.27,8190.0,246.55,247.29,244.6,245.27,8190.0
2023-05-30 10:05:00,245.19,247.3,245.18,247.06,7137.0,245.19,247.3,245.18,247.06,7137.0
2023-05-30 10:10:00,247.12,248.26,247.11,247.61,13362.0,247.12,248.26,247.11,247.61,13362.0
2023-05-30 10:15:00,247.52,249.42,247.47,249.42,7140.0,247.52,249.42,247.47,249.42,7140.0
2023-05-30 10:20:00,249.43,250.27,249.31,249.31,6543.0,249.43,250.27,249.31,249.31,6543.0
2023-05-30 10:25:00,249.22,249.22,247.0,247.68,5355.0,249.22,249.22,247.0,247.68,5355.0
2023-05-30 10:30:00,247.43,247.83,246.25,246.3,3011.0,247.43,247.83,246.25,246.3,3011.0
2023-05-30 10:35:00,246.67,247.65,246.64,247.42,4589.0,246.67,247.65,246.64,247.42,4589.0
2023-05-30 10:40:00,247.3,247.58,246.88,247.04,2092.0,247.3,247.58,246.88,247.04,2092.0
2023-05-30 10:45:00,247.33,248.38,247.32,247.53,3292.0,247.33,248.38,247.32,247.53,3292.0
2023-05-30 10:50:00,247.81,248.88,247.81,248.36,5959.0,247.81,248.88,247.81,248.36,5959.0
2023-05-30 10:55:00,248.4,248.95,248.4,248.95,1200.0,248.4,248.95,248.4,248.95,1200.0
2023-05-30 11:00:00,248.91,248.93,247.81,248.17,8849.0,248.91,248.93,247.81,248.17,8849.0
2023-05-30 11:05:00,248.17,248.49,247.81,247.83,3763.0,248.17,248.49,247.81,247.83,3763.0
2023-05-30 11:10:00,247.59,247.66,247.2,247.61,1282.0,247.59,247.66,247.2,247.61,1282.0
2023-05-30 11:15:00,247.19,247.19,246.16,246.51,3295.0,247.19,247.19,246.16,246.51,3295.0
2023-05-30 11:20:00,246.66,246.66,245.71,245.92,5700.0,246.66,246.66,245.71,245.92,5700.0
2023-05-30 11:25:00,246.02,246.26,245.62,246.06,4777.0,246.02,246.26,245.62,246.06,4777.0
2023-05-30 11:30:00,245.93,246.7,245.85,246.7,3890.0,245.93,246.7,245.85,246.7,3890.0
2023-05-30 11:35:00,246.83,247.61,246.76,247.61,2815.0,246.83,247.61,246.76,247.61,2815.0
2023-05-30 11:40:00,247.88,248.03,247.51,247.96,4440.0,247.88,248.03,247.51,247.96,4440.0
2023-05-30 11:45:00,247.96,248.4,247.44,247.81,4325.0,247.96,248.4,247.44,247.81,4325.0
2023-05-30 11:50:00,247.91,248.99,247.87,248.92,4129.0,247.91,248.99,247.87,248.92,4129.0
2023-05-30 11:55:00,249.27,249.51,248.54,248.77,3600.0,249.27,249.51,248.54,248.77,3600.0
2023-05-30 12:00:00,248.8,249.13,248.17,248.17,2654.0,248.8,249.13,248.17,248.17,2654.0
2023-05-30 12:05:00,248.27,249.13,247.91,249.03,3950.0,248.27,249.13,247.91,249.03,3950.0
2023-05-30 12:10:00,249.3,250.06,249.16,249.43,4140.0,249.3,250.06,249.16,249.43,4140.0
2023-05-30 12:15:00,250.08,250.08,249.44,249.67,2251.0,250.08,250.08,249.44,249.67,2251.0
2023-05-30 12:20:00,249.49,249.71,249.08,249.26,2350.0,249.49,249.71,249.08,249.26,2350.0
2023-05-30 12:25:00,249.29,249.29,248.27,248.28,2203.0,249.29,249.29,248.27,248.28,2203.0
2023-05-30 12:30:00,248.51,248.73,248.1,248.41,1100.0,248.51,248.73,248.1,248.41,1100.0
2023-05-30 12:35:00,248.41,248.44,247.83,248.11,4939.0,248.41,248.44,247.83,248.11,4939.0
2023-05-30 12:40:00,248.13,248.25,247.88,247.94,4409.0,248.13,248.25,247.88,247.94,4409.0
2023-05-30 12:45:00,247.84,248.35,247.56,248.18,2739.0,247.84,248.35,247.56,248.18,2739.0
2023-05-30 12:50:00,248.34,248.52,247.79,247.79,4363.0,248.34,248.52,247.79,247.79,4363.0
2023-05-30 12:55:00,247.65,248.33,247.64,248.33,8165.0,247.65,248.33,247.64,248.33,8165.0
2023-05-30 13:00:00,248.48,248.53,247.96,248.29,5074.0,248.48,248.53,247.96,248.29,5074.0
2023-05-30 13:05:00,248.03,248.12,247.39,247.42,2451.0,248.03,248.12,247.39,247.42,2451.0
2023-05-30 13:10:00,247.42,248.05,247.42,247.87,2385.0,247.42,248.05,247.42,247.87,2385.0
2023-05-30 13:15:00,248.13,248.29,247.66,247.83,2057.0,248.13,248.29,247.66,247.83,2057.0
2023-05-30 13:20:00,247.86,248.1,247.86,248.1,700.0,247.86,248.1,247.86,248.1,700.0
2023-05-30 13:25:00,247.97,247.97,247.34,247.46,2037.0,247.97,247.97,247.34,247.46,2037.0
2023-05-30 13:30:00,246.91,247.29,246.91,247.24,1500.0,246.91,247.29,246.91,247.24,1500.0
2023-05-30 13:35:00,247.43,247.62,247.37,247.54,1106.0,247.43,247.62,247.37,247.54,1106.0
2023-05-30 13:40:00,247.34,247.46,247.05,247.46,1900.0,247.34,247.46,247.05,247.46,1900.0
2023-05-30 13:45:00,247.67,247.67,247.28,247.63,1307.0,247.67,247.67,247.28,247.63,1307.0
2023-05-30 13:50:00,247.66,247.66,246.85,246.85,2115.0,247.66,247.66,246.85,246.85,2115.0
2023-05-30 13:55:00,247.02,247.04,246.8,246.86,1257.0,247.02,247.04,246.8,246.86,1257.0
2023-05-30 14:00:00,247.04,247.73,246.87,247.65,3731.0,247.04,247.73,246.87,247.65,3731.0
2023-05-30 14:05:00,247.9,248.05,247.67,247.73,2000.0,247.9,248.05,247.67,247.73,2000.0
2023-05-30 14:10:00,247.97,248.08,247.65,247.82,2617.0,247.97,248.08,247.65,247.82,2617.0
2023-05-30 14:15:00,247.76,248.33,247.75,248.33,2150.0,247.76,248.33,247.75,248.33,2150.0
2023-05-30 14:20:00,248.24,248.87,248.16,248.62,3845.0,248.24,248.87,248.16,248.62,3845.0
2023-05-30 14:25:00,248.95,249.24,248.95,249.12,938.0,248.95,249.24,248.95,249.12,938.0
2023-05-30 14:30:00,249.04,249.12,248.74,249.06,3217.0,249.04,249.12,248.74,249.06,3217.0
2023-05-30 14:35:00,249.18,249.66,249.09,249.66,2092.0,249.18,249.66,249.09,249.66,2092.0
2023-05-30 14:40:00,249.39,250.51,249.38,250.51,6186.0,249.39,250.51,249.38,250.51,6186.0
2023-05-30 14:45:00,250.64,251.43,250.53,251.24,9693.0,250.64,251.43,250.53,251.24,9693.0
2023-05-30 14:50:00,251.23,251.37,250.39,250.63,13031.0,251.23,251.37,250.39,250.63,13031.0
2023-05-30 14:55:00,250.52,250.58,250.04,250.04,2623.0,250.52,250.58,250.04,250.04,2623.0
2023-05-30 15:00:00,250.12,251.32,250.12,251.25,5820.0,250.12,251.32,250.12,251.25,5820.0
2023-05-30 15:05:00,251.23,251.38,250.68,251.25,3671.0,251.23,251.38,250.68,251.25,3671.0
2023-05-30 15:10:00,251.21,251.55,250.91,250.92,3016.0,251.21,251.55,250.91,250.92,3016.0
2023-05-30 15:15:00,251.0,251.25,250.51,251.25,4019.0,251.0,251.25,250.51,251.25,4019.0
2023-05-30 15:20:00,251.24,251.29,250.91,251.15,4121.0,251.24,251.29,250.91,251.15,4121.0
2023-05-30 15:25:00,251.08,251.52,251.01,251.52,4200.0,251.08,251.52,251.01,251.52,4200.0
2023-05-30 15:30:00,251.29,252.0,251.29,251.92,8637.0,251.29,252.0,251.29,251.92,8637.0
2023-05-30 15:35:00,252.0,252.0,251.44,251.65,6553.0,252.0,252.0,251.44,251.65,6553.0
2023-05-30 15:40:00,251.64,251.92,251.3,251.3,9768.0,251.64,251.92,251.3,251.3,9768.0
2023-05-30 15:45:00,251.5,251.82,251.12,251.34,11907.0,251.5,251.82,251.12,251.34,11907.0
2023-05-30 15:50:00,251.12,251.34,250.8,251.27,12876.0,251.12,251.34,250.8,251.27,12876.0
2023-05-30 15:55:00,251.19,251.76,250.9,251.73,37971.0,251.19,251.76,250.9,251.73,37971.0
2023-05-31 09:30:00,252.0,252.9,249.76,249.76,11509.0,252.0,252.9,249.76,249.76,11509.0
2023-05-31 09:35:00,249.02,251.43,249.02,250.66,2345.0,249.02,251.43,249.02,250.66,2345.0
2023-05-31 09:40:00,250.66,252.1,249.82,251.97,4774.0,250.66,252.1,249.82,251.97,4774.0
2023-05-31 09:45:00,251.44,251.76,250.0,250.49,6867.0,251.44,251.76,250.0,250.49,6867.0
2023-05-31 09:50:00,250.19,251.73,250.0,251.33,4747.0,250.19,251.73,250.0,251.33,4747.0
2023-05-31 09:55:00,251.99,252.7,251.43,252.55,4246.0,251.99,252.7,251.43,252.55,4246.0
2023-05-31 10:00:00,252.31,252.69,251.93,252.27,7970.0,252.31,252.69,251.93,252.27,7970.0
2023-05-31 10:05:00,251.34,251.34,250.39,250.79,2047.0,251.34,251.34,250.39,250.79,2047.0
2023-05-31 10:10:00,250.37,250.37,248.89,249.54,6064.0,250.37,250.37,248.89,249.54,6064.0
2023-05-31 10:15:00,249.49,249.96,247.41,247.87,3006.0,249.49,249.96,247.41,247.87,3006.0
2023-05-31 10:20:00,247.8,248.49,247.43,247.7,2421.0,247.8,248.49,247.43,247.7,2421.0
2023-05-31 10:25:00,247.57,247.57,247.15,247.16,400.0,247.57,247.57,247.15,247.16,400.0
2023-05-31 10:30:00,247.54,248.34,247.12,248.0,6621.0,247.54,248.34,247.12,248.0,6621.0
2023-05-31 10:35:00,247.97,248.59,247.81,248.26,930.0,247.97,248.59,247.81,248.26,930.0
2023-05-31 10:40:00,247.56,247.76,247.31,247.31,725.0,247.56,247.76,247.31,247.31,725.0
2023-05-31 10:45:00,247.66,247.66,246.93,246.96,1100.0,247.66,247.66,246.93,246.96,1100.0
2023-05-31 10:50:00,246.96,246.96,246.22,246.94,3807.0,246.96,246.96,246.22,246.94,3807.0
2023-05-31 10:55:00,247.19,247.77,246.66,246.66,2224.0,247.19,247.77,246.66,246.66,2224.0
2023-05-31 11:00:00,247.25,247.25,246.45,246.53,1256.0,247.25,247.25,246.45,246.53,1256.0
2023-05-31 11:05:00,246.02,246.31,245.58,245.58,530.0,246.02,246.31,245.58,245.58,530.0
2023-05-31 11:10:00,245.65,246.35,245.49,246.22,3809.0,245.65,246.35,245.49,246.22,3809.0
2023-05-31 11:15:00,246.17,246.17,246.17,246.17,600.0,246.17,246.17,246.17,246.17,600.0
2023-05-31 11:20:00,246.17,246.23,245.62,245.66,2200.0,246.17,246.23,245.62,245.66,2200.0
2023-05-31 11:25:00,245.75,245.79,244.64,244.96,4926.0,245.75,245.79,244.64,244.96,4926.0
2023-05-31 11:30:00,244.95,245.65,244.57,244.93,10025.0,244.95,245.65,244.57,244.93,10025.0
2023-05-31 11:35:00,244.86,244.86,243.69,243.69,2250.0,244.86,244.86,243.69,243.69,2250.0
2023-05-31 11:40:00,244.16,244.76,243.73,244.23,6150.0,244.16,244.76,243.73,244.23,6150.0
2023-05-31 11:45:00,244.54,245.03,244.54,245.03,301.0,244.54,245.03,244.54,245.03,301.0
2023-05-31 11:50:00,244.65,245.22,244.34,244.8,1801.0,244.65,245.22,244.34,244.8,1801.0
2023-05-31 11:55:00,244.73,244.73,244.12,244.12,1459.0,244.73,244.73,244.12,244.12,1459.0
2023-05-31 12:00:00,244.53,244.98,244.02,244.78,5224.0,244.53,244.98,244.02,244.78,5224.0
2023-05-31 12:05:00,244.79,244.82,244.22,244.22,2800.0,244.79,244.82,244.22,244.22,2800.0
2023-05-31 12:10:00,244.53,244.53,243.72,243.72,1700.0,244.53,244.53,243.72,243.72,1700.0
2023-05-31 12:15:00,243.96,243.96,243.04,243.06,3238.0,243.96,243.96,243.04,243.06,3238.0
2023-05-31 12:20:00,243.04,243.04,242.01,242.47,5744.0,243.04,243.04,242.01,242.47,5744.0
2023-05-31 12:25:00,242.39,242.69,242.22,242.46,3723.0,242.39,242.69,242.22,242.46,3723.0
2023-05-31 12:30:00,242.65,243.19,242.31,243.19,3129.0,242.65,243.19,242.31,243.19,3129.0
2023-05-31 12:35:00,243.11,243.11,242.5,242.5,1457.0,243.11,243.11,242.5,242.5,1457.0
2023-05-31 12:40:00,242.59,243.36,242.53,243.04,1640.0,242.59,243.36,242.53,243.04,1640.0
2023-05-31 12:45:00,243.06,243.76,242.96,243.76,1125.0,243.06,243.76,242.96,243.76,1125.0
2023-05-31 12:50:00,243.04,243.15,242.93,242.94,700.0,243.04,243.15,242.93,242.94,700.0
2023-05-31 12:55:00,243.14,243.2,242.44,242.77,3263.0,243.14,243.2,242.44,242.77,3263.0
2023-05-31 13:00:00,242.75,243.25,242.68,243.25,3128.0,242.75,243.25,242.68,243.25,3128.0
2023-05-31 13:05:00,243.38,243.45,243.25,243.36,400.0,243.38,243.45,243.25,243.36,400.0
2023-05-31 13:10:00,243.4,244.18,243.4,244.18,900.0,243.4,244.18,243.4,244.18,900.0
2023-05-31 13:15:00,244.24,244.51,243.71,243.71,4845.0,244.24,244.51,243.71,243.71,4845.0
2023-05-31 13:20:00,243.83,243.83,243.35,243.8,1605.0,243.83,243.83,243.35,243.8,1605.0
2023-05-31 13:25:00,243.79,244.69,243.78,244.64,850.0,243.79,244.69,243.78,244.64,850.0
2023-05-31 13:30:00,244.75,245.13,244.61,244.97,1302.0,244.75,245.13,244.61,244.97,1302.0
2023-05-31 13:35:00,245.08,245.18,244.5,245.18,3400.0,245.08,245.18,244.5,245.18,3400.0
2023-05-31 13:40:00,245.25,245.47,245.09,245.19,1414.0,245.25,245.47,245.09,245.19,1414.0
2023-05-31 13:45:00,245.27,245.28,244.43,244.81,2150.0,245.27,245.28,244.43,244.81,2150.0
2023-05-31 13:50:00,244.81,245.26,244.66,244.96,2471.0,244.81,245.26,244.66,244.96,2471.0
2023-05-31 13:55:00,244.99,245.91,244.97,245.91,1800.0,244.99,245.91,244.97,245.91,1800.0
2023-05-31 14:00:00,245.95,246.34,245.95,246.32,916.0,245.95,246.34,245.95,246.32,916.0
2023-05-31 14:05:00,246.29,246.66,246.25,246.66,1639.0,246.29,246.66,246.25,246.66,1639.0
2023-05-31 14:10:00,246.84,246.97,246.71,246.97,1200.0,246.84,246.97,246.71,246.97,1200.0
2023-05-31 14:15:00,247.16,247.16,246.58,247.02,3237.0,247.16,247.16,246.58,247.02,3237.0
2023-05-31 14:20:00,246.96,247.53,246.89,247.53,2206.0,246.96,247.53,246.89,247.53,2206.0
2023-05-31 14:25:00,247.43,248.12,247.36,248.12,2086.0,247.43,248.12,247.36,248.12,2086.0
2023-05-31 14:30:00,248.17,248.19,247.88,248.11,1290.0,248.17,248.19,247.88,248.11,1290.0
2023-05-31 14:35:00,248.34,248.62,248.34,248.62,700.0,248.34,248.62,248.34,248.62,700.0
2023-05-31 14:40:00,248.33,248.34,248.1,248.17,2669.0,248.33,248.34,248.1,248.17,2669.0
2023-05-31 14:45:00,248.15,248.17,247.97,248.09,630.0,248.15,248.17,247.97,248.09,630.0
2023-05-31 14:50:00,247.91,247.92,247.12,247.34,4528.0,247.91,247.92,247.12,247.34,4528.0
2023-05-31 14:55:00,247.48,247.74,247.48,247.61,923.0,247.48,247.74,247.48,247.61,923.0
2023-05-31 15:00:00,247.83,248.13,247.31,247.48,3950.0,247.83,248.13,247.31,247.48,3950.0
2023-05-31 15:05:00,247.55,247.78,247.22,247.45,1338.0,247.55,247.78,247.22,247.45,1338.0
2023-05-31 15:10:00,247.44,247.77,247.44,247.71,2274.0,247.44,247.77,247.44,247.71,2274.0
2023-05-31 15:15:00,247.56,247.71,247.25,247.38,2434.0,247.56,247.71,247.25,247.38,2434.0
2023-05-31 15:20:00,247.48,247.65,246.9,247.22,2147.0,247.48,247.65,246.9,247.22,2147.0
2023-05-31 15:25:00,247.11,247.27,246.87,246.88,2323.0,247.11,247.27,246.87,246.88,2323.0
2023-05-31 15:30:00,246.91,246.91,246.13,246.51,8155.0,246.91,246.91,246.13,246.51,8155.0
2023-05-31 15:35:00,246.44,246.46,246.0,246.45,2869.0,246.44,246.46,246.0,246.45,2869.0
2023-05-31 15:40:00,246.55,246.79,246.22,246.49,9059.0,246.55,246.79,246.22,246.49,9059.0
2023-05-31 15:45:00,246.71,247.16,246.08,246.28,5680.0,246.71,247.16,246.08,246.28,5680.0
2023-05-31 15:50:00,246.44,246.62,245.79,245.9,10316.0,246.44,246.62,245.79,245.9,10316.0
2023-05-31 15:55:00,245.97,245.98,244.78,244.95,35787.0,245.97,245.98,244.78,244.95,35787.0
2023-06-01 09:30:00,243.86,244.57,240.15,240.15,6063.0,243.86,244.57,240.15,240.15,6063.0
2023-06-01 09:35:00,241.82,241.82,239.6,240.48,7932.0,241.82,241.82,239.6,240.48,7932.0
2023-06-01 09:40:00,240.37,240.49,237.74,237.74,7267.0,240.37,240.49,237.74,237.74,7267.0
2023-06-01 09:45:00,238.44,239.99,237.36,237.51,6811.0,238.44,239.99,237.36,237.51,6811.0
2023-06-01 09:50:00,237.65,238.96,236.66,237.73,16355.0,237.65,238.96,236.66,237.73,16355.0
2023-06-01 09:55:00,237.58,239.01,237.33,238.88,6008.0,237.58,239.01,237.33,238.88,6008.0
2023-06-01 10:00:00,240.36,240.36,238.07,238.7,6388.0,240.36,240.36,238.07,238.7,6388.0
2023-06-01 10:05:00,239.15,240.27,239.14,240.25,16541.0,239.15,240.27,239.14,240.25,16541.0
2023-06-01 10:10:00,240.67,240.68,239.77,239.85,3484.0,240.67,240.68,239.77,239.85,3484.0
2023-06-01 10:15:00,239.83,240.37,239.42,239.78,2508.0,239.83,240.37,239.42,239.78,2508.0
2023-06-01 10:20:00,239.8,240.49,239.8,240.11,5600.0,239.8,240.49,239.8,240.11,5600.0
2023-06-01 10:25:00,239.71,241.18,239.4,241.18,4119.0,239.71,241.18,239.4,241.18,4119.0
2023-06-01 10:30:00,241.1,241.21,241.1,241.13,650.0,241.1,241.21,241.1,241.13,650.0
2023-06-01 10:35:00,241.4,242.0,241.13,242.0,1545.0,241.4,242.0,241.13,242.0,1545.0
2023-06-01 10:40:00,241.86,242.49,241.84,242.3,2380.0,241.86,242.49,241.84,242.3,2380.0
2023-06-01 10:45:00,242.24,242.88,242.24,242.87,5534.0,242.24,242.88,242.24,242.87,5534.0
2023-06-01 10:50:00,243.06,243.06,242.2,242.36,1407.0,243.06,243.06,242.2,242.36,1407.0
2023-06-01 10:55:00,242.31,242.36,241.92,242.22,750.0,242.31,242.36,241.92,242.22,750.0
2023-06-01 11:00:00,242.0,242.68,242.0,242.54,1801.0,242.0,242.68,242.0,242.54,1801.0
2023-06-01 11:05:00,242.62,242.62,241.85,241.96,1735.0,242.62,242.62,241.85,241.96,1735.0
2023-06-01 11:10:00,241.75,241.8,241.33,241.77,2900.0,241.75,241.8,241.33,241.77,2900.0
2023-06-01 11:15:00,242.18,242.27,242.02,242.02,400.0,242.18,242.27,242.02,242.02,400.0
2023-06-01 11:20:00,241.6,241.6,241.6,241.6,100.0,241.6,241.6,241.6,241.6,100.0
2023-06-01 11:25:00,241.76,242.38,241.76,242.1,1752.0,241.76,242.38,241.76,242.1,1752.0
2023-06-01 11:30:00,242.08,242.52,241.79,242.52,2700.0,242.08,242.52,241.79,242.52,2700.0
2023-06-01 11:35:00,242.72,242.82,242.61,242.61,1500.0,242.72,242.82,242.61,242.61,1500.0
2023-06-01 11:40:00,242.61,243.28,242.59,243.26,1102.0,242.61,243.28,242.59,243.26,1102.0
2023-06-01 11:45:00,243.01,243.47,243.0,243.29,863.0,243.01,243.47,243.0,243.29,863.0
2023-06-01 11:50:00,242.97,243.54,242.97,242.97,2313.0,242.97,243.54,242.97,242.97,2313.0
2023-06-01 11:55:00,242.9,242.9,242.62,242.64,8274.0,242.9,242.9,242.62,242.64,8274.0
2023-06-01 12:00:00,242.36,243.07,242.36,242.73,2184.0,242.36,243.07,242.36,242.73,2184.0
2023-06-01 12:05:00,242.44,242.86,242.12,242.36,600.0,242.44,242.86,242.12,242.36,600.0
2023-06-01 12:10:00,242.37,242.71,242.15,242.69,1502.0,242.37,242.71,242.15,242.69,1502.0
2023-06-01 12:15:00,242.69,242.82,242.64,242.82,932.0,242.69,242.82,242.64,242.82,932.0
2023-06-01 12:20:00,242.64,243.47,242.63,243.08,1400.0,242.64,243.47,242.63,243.08,1400.0
2023-06-01 12:25:00,243.31,243.39,243.31,243.37,500.0,243.31,243.39,243.31,243.37,500.0
2023-06-01 12:30:00,243.34,243.34,242.92,242.93,901.0,243.34,243.34,242.92,242.93,901.0
2023-06-01 12:35:00,243.16,243.38,243.1,243.22,924.0,243.16,243.38,243.1,243.22,924.0
2023-06-01 12:40:00,243.01,243.01,242.57,242.59,723.0,243.01,243.01,242.57,242.59,723.0
2023-06-01 12:45:00,242.42,242.77,242.32,242.76,1400.0,242.42,242.77,242.32,242.76,1400.0
2023-06-01 12:50:00,243.09,243.32,243.09,243.32,500.0,243.09,243.32,243.09,243.32,500.0
2023-06-01 12:55:00,243.21,243.4,243.01,243.32,859.0,243.21,243.4,243.01,243.32,859.0
2023-06-01 13:00:00,243.16,243.24,243.08,243.16,800.0,243.16,243.24,243.08,243.16,800.0
2023-06-01 13:05:00,243.21,243.21,242.91,242.92,735.0,243.21,243.21,242.91,242.92,735.0
2023-06-01 13:10:00,242.9,243.42,242.85,243.32,1802.0,242.9,243.42,242.85,243.32,1802.0
2023-06-01 13:15:00,243.18,243.61,243.18,243.3,1720.0,243.18,243.61,243.18,243.3,1720.0
2023-06-01 13:20:00,243.35,244.23,243.35,243.96,3052.0,243.35,244.23,243.35,243.96,3052.0
2023-06-01 13:25:00,243.99,243.99,243.61,243.61,1715.0,243.99,243.99,243.61,243.61,1715.0
2023-06-01 13:30:00,243.54,243.54,243.16,243.16,579.0,243.54,243.54,243.16,243.16,579.0
2023-06-01 13:35:00,243.55,244.35,243.55,244.13,1700.0,243.55,244.35,243.55,244.13,1700.0
2023-06-01 13:40:00,244.26,244.8,244.25,244.8,997.0,244.26,244.8,244.25,244.8,997.0
2023-06-01 13:45:00,244.85,245.38,244.85,245.38,876.0,244.85,245.38,244.85,245.38,876.0
2023-06-01 13:50:00,245.53,245.94,245.5,245.82,2038.0,245.53,245.94,245.5,245.82,2038.0
2023-06-01 13:55:00,245.75,245.97,245.18,245.18,2084.0,245.75,245.97,245.18,245.18,2084.0
2023-06-01 14:00:00,245.46,245.46,245.05,245.24,1301.0,245.46,245.46,245.05,245.24,1301.0
2023-06-01 14:05:00,245.49,245.93,245.39,245.93,2295.0,245.49,245.93,245.39,245.93,2295.0
2023-06-01 14:10:00,245.82,246.74,245.82,246.51,2050.0,245.82,246.74,245.82,246.51,2050.0
2023-06-01 14:15:00,246.45,246.45,246.0,246.0,2410.0,246.45,246.45,246.0,246.0,2410.0
2023-06-01 14:20:00,245.99,246.0,245.37,245.7,2742.0,245.99,246.0,245.37,245.7,2742.0
2023-06-01 14:25:00,245.74,245.95,245.01,245.56,22093.0,245.74,245.95,245.01,245.56,22093.0
2023-06-01 14:30:00,245.55,245.55,244.86,244.94,1886.0,245.55,245.55,244.86,244.94,1886.0
2023-06-01 14:35:00,244.85,245.11,244.4,244.83,5361.0,244.85,245.11,244.4,244.83,5361.0
2023-06-01 14:40:00,244.89,244.96,244.89,244.91,484.0,244.89,244.96,244.89,244.91,484.0
2023-06-01 14:45:00,244.84,244.84,244.51,244.51,2165.0,244.84,244.84,244.51,244.51,2165.0
2023-06-01 14:50:00,244.52,244.98,244.34,244.98,2170.0,244.52,244.98,244.34,244.98,2170.0
2023-06-01 14:55:00,244.95,245.86,244.91,245.86,2063.0,244.95,245.86,244.91,245.86,2063.0
2023-06-01 15:00:00,245.81,246.13,245.64,246.13,5797.0,245.81,246.13,245.64,246.13,5797.0
2023-06-01 15:05:00,246.15,246.53,246.15,246.37,4450.0,246.15,246.53,246.15,246.37,4450.0
2023-06-01 15:10:00,246.32,246.98,246.32,246.75,2898.0,246.32,246.98,246.32,246.75,2898.0
2023-06-01 15:15:00,246.74,246.74,246.07,246.11,1946.0,246.74,246.74,246.07,246.11,1946.0
2023-06-01 15:20:00,246.11,246.57,245.93,246.06,6029.0,246.11,246.57,245.93,246.06,6029.0
2023-06-01 15:25:00,245.9,246.35,245.74,245.87,3904.0,245.9,246.35,245.74,245.87,3904.0
2023-06-01 15:30:00,245.86,245.86,244.65,244.83,4061.0,245.86,245.86,244.65,244.83,4061.0
2023-06-01 15:35:00,244.9,245.33,244.82,245.08,6025.0,244.9,245.33,244.82,245.08,6025.0
2023-06-01 15:40:00,245.04,245.25,244.56,245.25,7087.0,245.04,245.25,244.56,245.25,7087.0
2023-06-01 15:45:00,245.33,245.97,245.27,245.64,7144.0,245.33,245.97,245.27,245.64,7144.0
2023-06-01 15:50:00,245.64,245.64,245.02,245.21,11343.0,245.64,245.64,245.02,245.21,11343.0
2023-06-01 15:55:00,245.23,245.43,244.59,244.64,27960.0,245.23,245.43,244.59,244.64,27960.0
2023-06-02 09:30:00,247.99,249.09,247.99,248.14,7554.0,247.99,249.09,247.99,248.14,7554.0
2023-06-02 09:35:00,247.85,249.94,247.85,249.4,2251.0,247.85,249.94,247.85,249.4,2251.0
2023-06-02 09:40:00,249.99,251.15,249.62,250.52,5658.0,249.99,251.15,249.62,250.52,5658.0
2023-06-02 09:45:00,250.0,250.33,249.49,249.72,1539.0,250.0,250.33,249.49,249.72,1539.0
2023-06-02 09:50:00,249.97,250.51,249.26,250.05,1231.0,249.97,250.51,249.26,250.05,1231.0
2023-06-02 09:55:00,249.54,250.05,248.59,248.59,1823.0,249.54,250.05,248.59,248.59,1823.0
2023-06-02 10:00:00,248.5,249.37,247.96,249.05,1100.0,248.5,249.37,247.96,249.05,1100.0
2023-06-02 10:05:00,249.18,249.33,248.84,248.89,823.0,249.18,249.33,248.84,248.89,823.0
2023-06-02 10:10:00,249.28,249.28,248.74,248.96,1942.0,249.28,249.28,248.74,248.96,1942.0
2023-06-02 10:15:00,249.57,249.57,248.57,248.57,900.0,249.57,249.57,248.57,248.57,900.0
2023-06-02 10:20:00,249.38,249.67,249.26,249.62,1071.0,249.38,249.67,249.26,249.62,1071.0
2023-06-02 10:25:00,249.06,249.95,248.92,249.83,1152.0,249.06,249.95,248.92,249.83,1152.0
2023-06-02 10:30:00,250.23,250.41,249.9,250.25,1179.0,250.23,250.41,249.9,250.25,1179.0
2023-06-02 10:35:00,250.01,250.01,249.41,249.67,762.0,250.01,250.01,249.41,249.67,762.0
2023-06-02 10:40:00,249.34,250.08,249.34,250.08,1000.0,249.34,250.08,249.34,250.08,1000.0
2023-06-02 10:45:00,249.84,250.52,249.84,250.52,1426.0,249.84,250.52,249.84,250.52,1426.0
2023-06-02 10:50:00,250.45,251.2,250.4,250.4,1150.0,250.45,251.2,250.4,250.4,1150.0
2023-06-02 10:55:00,249.99,250.47,249.97,250.47,2214.0,249.99,250.47,249.97,250.47,2214.0
2023-06-02 11:00:00,250.78,250.95,250.62,250.95,1099.0,250.78,250.95,250.62,250.95,1099.0
2023-06-02 11:05:00,250.99,252.0,250.99,252.0,2262.0,250.99,252.0,250.99,252.0,2262.0
2023-06-02 11:10:00,252.23,252.23,251.88,252.05,2250.0,252.23,252.23,251.88,252.05,2250.0
2023-06-02 11:15:00,252.12,252.35,251.8,251.87,3053.0,252.12,252.35,251.8,251.87,3053.0
2023-06-02 11:20:00,251.6,251.66,250.86,250.87,2303.0,251.6,251.66,250.86,250.87,2303.0
2023-06-02 11:25:00,250.86,251.48,250.77,251.48,3090.0,250.86,251.48,250.77,251.48,3090.0
2023-06-02 11:30:00,251.47,251.68,251.14,251.44,2903.0,251.47,251.68,251.14,251.44,2903.0
2023-06-02 11:35:00,251.54,251.9,251.48,251.74,3200.0,251.54,251.9,251.48,251.74,3200.0
2023-06-02 11:40:00,251.9,252.5,251.9,252.45,3436.0,251.9,252.5,251.9,252.45,3436.0
2023-06-02 11:45:00,252.47,252.47,251.33,251.33,3190.0,252.47,252.47,251.33,251.33,3190.0
2023-06-02 11:50:00,251.01,251.48,250.7,251.48,5585.0,251.01,251.48,250.7,251.48,5585.0
2023-06-02 11:55:00,251.56,251.87,251.55,251.56,400.0,251.56,251.87,251.55,251.56,400.0
2023-06-02 12:00:00,251.89,252.06,251.64,251.66,1920.0,251.89,252.06,251.64,251.66,1920.0
2023-06-02 12:05:00,251.86,252.79,251.86,252.57,3301.0,251.86,252.79,251.86,252.57,3301.0
2023-06-02 12:10:00,252.62,253.31,252.53,253.31,3781.0,252.62,253.31,252.53,253.31,3781.0
2023-06-02 12:15:00,253.03,253.38,252.72,253.33,10263.0,253.03,253.38,252.72,253.33,10263.0
2023-06-02 12:20:00,253.33,253.83,253.33,253.65,1650.0,253.33,253.83,253.33,253.65,1650.0
2023-06-02 12:25:00,253.78,253.78,253.08,253.22,2592.0,253.78,253.78,253.08,253.22,2592.0
2023-06-02 12:30:00,253.38,253.38,253.02,253.02,1100.0,253.38,253.38,253.02,253.02,1100.0
2023-06-02 12:35:00,253.18,253.19,252.32,252.34,2300.0,253.18,253.19,252.32,252.34,2300.0
2023-06-02 12:40:00,252.01,252.49,252.01,252.3,400.0,252.01,252.49,252.01,252.3,400.0
2023-06-02 12:45:00,252.22,252.43,251.87,252.06,5389.0,252.22,252.43,251.87,252.06,5389.0
2023-06-02 12:50:00,251.95,252.36,251.88,252.35,1061.0,251.95,252.36,251.88,252.35,1061.0
2023-06-02 12:55:00,252.28,252.67,252.28,252.61,2462.0,252.28,252.67,252.28,252.61,2462.0
2023-06-02 13:00:00,252.79,252.87,252.72,252.86,1482.0,252.79,252.87,252.72,252.86,1482.0
2023-06-02 13:05:00,252.86,252.89,252.71,252.78,1331.0,252.86,252.89,252.71,252.78,1331.0
2023-06-02 13:10:00,252.99,254.2,252.85,254.2,4846.0,252.99,254.2,252.85,254.2,4846.0
2023-06-02 13:15:00,254.2,254.22,254.0,254.09,1700.0,254.2,254.22,254.0,254.09,1700.0
2023-06-02 13:20:00,254.12,254.14,253.85,253.85,825.0,254.12,254.14,253.85,253.85,825.0
2023-06-02 13:25:00,254.04,254.16,253.92,254.16,1887.0,254.04,254.16,253.92,254.16,1887.0
2023-06-02 13:30:00,254.16,254.55,253.93,254.5,4393.0,254.16,254.55,253.93,254.5,4393.0
2023-06-02 13:35:00,254.4,254.5,253.59,253.78,3509.0,254.4,254.5,253.59,253.78,3509.0
2023-06-02 13:40:00,253.78,253.81,253.52,253.53,1861.0,253.78,253.81,253.52,253.53,1861.0
2023-06-02 13:45:00,253.54,253.54,253.21,253.33,2376.0,253.54,253.54,253.21,253.33,2376.0
2023-06-02 13:50:00,253.17,253.17,252.4,252.63,4422.0,253.17,253.17,252.4,252.63,4422.0
2023-06-02 13:55:00,252.63,253.29,252.28,253.29,4088.0,252.63,253.29,252.28,253.29,4088.0
2023-06-02 14:00:00,253.49,253.49,252.89,252.89,809.0,253.49,253.49,252.89,252.89,809.0
2023-06-02 14:05:00,253.01,253.12,252.29,252.46,4534.0,253.01,253.12,252.29,252.46,4534.0
2023-06-02 14:10:00,252.3,252.4,252.02,252.02,1465.0,252.3,252.4,252.02,252.02,1465.0
2023-06-02 14:15:00,252.21,252.62,251.37,251.71,4611.0,252.21,252.62,251.37,251.71,4611.0
2023-06-02 14:20:00,251.72,252.01,251.71,251.94,2253.0,251.72,252.01,251.71,251.94,2253.0
2023-06-02 14:25:00,251.8,251.83,250.98,250.98,1041.0,251.8,251.83,250.98,250.98,1041.0
2023-06-02 14:30:00,251.02,252.27,251.02,252.27,5742.0,251.02,252.27,251.02,252.27,5742.0
2023-06-02 14:35:00,252.27,252.36,252.14,252.16,500.0,252.27,252.36,252.14,252.16,500.0
2023-06-02 14:40:00,252.38,252.38,251.6,252.06,3995.0,252.38,252.38,251.6,252.06,3995.0
2023-06-02 14:45:00,252.18,252.18,251.62,251.62,1200.0,252.18,252.18,251.62,251.62,1200.0
2023-06-02 14:50:00,251.91,252.22,251.66,252.22,2700.0,251.91,252.22,251.66,252.22,2700.0
2023-06-02 14:55:00,252.31,252.85,252.07,252.85,1443.0,252.31,252.85,252.07,252.85,1443.0
2023-06-02 15:00:00,252.96,253.35,252.56,252.56,2716.0,252.96,253.35,252.56,252.56,2716.0
2023-06-02 15:05:00,252.67,252.75,252.38,252.49,3305.0,252.67,252.75,252.38,252.49,3305.0
2023-06-02 15:10:00,252.29,252.51,252.12,252.47,1090.0,252.29,252.51,252.12,252.47,1090.0
2023-06-02 15:15:00,252.28,252.43,252.11,252.11,1521.0,252.28,252.43,252.11,252.11,1521.0
2023-06-02 15:20:00,252.19,252.23,251.45,251.45,5453.0,252.19,252.23,251.45,251.45,5453.0
2023-06-02 15:25:00,251.43,251.93,251.33,251.43,2935.0,251.43,251.93,251.33,251.43,2935.0
2023-06-02 15:30:00,251.5,251.81,251.48,251.78,7039.0,251.5,251.81,251.48,251.78,7039.0
2023-06-02 15:35:00,251.78,253.38,251.67,252.89,7469.0,251.78,253.38,251.67,252.89,7469.0
2023-06-02 15:40:00,252.88,252.88,252.34,252.63,6906.0,252.88,252.88,252.34,252.63,6906.0
2023-06-02 15:45:00,252.61,252.9,252.19,252.9,8332.0,252.61,252.9,252.19,252.9,8332.0
2023-06-02 15:50:00,252.8,253.13,251.89,252.12,11805.0,252.8,253.13,251.89,252.12,11805.0
2023-06-02 15:55:00,252.11,252.39,251.82,252.27,30032.0,252.11,252.39,251.82,252.27,30032.0
2023-06-05 09:30:00,252.69,252.69,251.1,252.62,7611.0,252.69,252.69,251.1,252.62,7611.0
2023-06-05 09:35:00,251.69,252.46,251.69,252.46,1068.0,251.69,252.46,251.69,252.46,1068.0
2023-06-05 09:40:00,252.64,253.0,252.1,253.0,3133.0,252.64,253.0,252.1,253.0,3133.0
2023-06-05 09:45:00,252.73,253.16,252.6,252.61,1800.0,252.73,253.16,252.6,252.61,1800.0
2023-06-05 09:50:00,252.51,252.51,252.17,252.24,773.0,252.51,252.51,252.17,252.24,773.0
2023-06-05 09:55:00,252.24,252.64,251.83,252.64,9879.0,252.24,252.64,251.83,252.64,9879.0
2023-06-05 10:00:00,252.29,253.0,251.75,252.83,3391.0,252.29,253.0,251.75,252.83,3391.0
2023-06-05 10:05:00,252.35,252.82,251.45,251.45,2223.0,252.35,252.82,251.45,251.45,2223.0
2023-06-05 10:10:00,250.87,250.87,250.01,250.66,1204.0,250.87,250.87,250.01,250.66,1204.0
2023-06-05 10:15:00,250.58,251.01,250.38,251.01,1768.0,250.58,251.01,250.38,251.01,1768.0
2023-06-05 10:20:00,251.36,251.45,251.03,251.03,300.0,251.36,251.45,251.03,251.03,300.0
2023-06-05 10:25:00,250.95,251.77,250.94,251.23,1355.0,250.95,251.77,250.94,251.23,1355.0
2023-06-05 10:30:00,251.01,251.83,250.09,251.83,2901.0,251.01,251.83,250.09,251.83,2901.0
2023-06-05 10:35:00,251.92,252.27,251.31,252.27,1900.0,251.92,252.27,251.31,252.27,1900.0
2023-06-05 10:40:00,252.39,253.29,252.39,253.29,700.0,252.39,253.29,252.39,253.29,700.0
2023-06-05 10:45:00,253.67,253.86,253.48,253.86,1146.0,253.67,253.86,253.48,253.86,1146.0
2023-06-05 10:50:00,253.84,254.32,253.41,254.1,3561.0,253.84,254.32,253.41,254.1,3561.0
2023-06-05 10:55:00,254.08,254.08,252.81,253.5,5500.0,254.08,254.08,252.81,253.5,5500.0
2023-06-05 11:00:00,253.77,254.03,253.19,253.19,1868.0,253.77,254.03,253.19,253.19,1868.0
2023-06-05 11:05:00,253.01,253.06,252.81,252.87,1150.0,253.01,253.06,252.81,252.87,1150.0
2023-06-05 11:10:00,252.78,253.4,252.78,253.19,1000.0,252.78,253.4,252.78,253.19,1000.0
2023-06-05 11:15:00,253.65,254.05,253.62,254.03,832.0,253.65,254.05,253.62,254.03,832.0
2023-06-05 11:20:00,254.06,254.08,253.56,253.59,1450.0,254.06,254.08,253.56,253.59,1450.0
2023-06-05 11:25:00,254.34,254.72,253.94,254.72,800.0,254.34,254.72,253.94,254.72,800.0
2023-06-05 11:30:00,254.46,255.07,254.46,254.66,2000.0,254.46,255.07,254.46,254.66,2000.0
2023-06-05 11:35:00,254.53,254.71,254.24,254.68,931.0,254.53,254.71,254.24,254.68,931.0
2023-06-05 11:40:00,254.59,255.03,254.59,254.73,1931.0,254.59,255.03,254.59,254.73,1931.0
2023-06-05 11:45:00,254.73,254.73,254.73,254.73,0.0,254.73,254.73,254.73,254.73,0.0
2023-06-05 11:50:00,254.86,254.86,254.19,254.28,800.0,254.86,254.86,254.19,254.28,800.0
2023-06-05 11:55:00,254.36,254.69,254.28,254.4,1000.0,254.36,254.69,254.28,254.4,1000.0
2023-06-05 12:00:00,254.56,254.56,254.23,254.23,1191.0,254.56,254.56,254.23,254.23,1191.0
2023-06-05 12:05:00,254.4,255.12,254.4,255.12,786.0,254.4,255.12,254.4,255.12,786.0
2023-06-05 12:10:00,255.08,255.39,255.07,255.39,400.0,255.08,255.39,255.07,255.39,400.0
2023-06-05 12:15:00,255.52,255.53,255.15,255.37,3600.0,255.52,255.53,255.15,255.37,3600.0
2023-06-05 12:20:00,255.34,255.34,255.03,255.03,1462.0,255.34,255.34,255.03,255.03,1462.0
2023-06-05 12:25:00,255.53,255.71,255.53,255.54,842.0,255.53,255.71,255.53,255.54,842.0
2023-06-05 12:30:00,255.74,255.86,255.33,255.33,1001.0,255.74,255.86,255.33,255.33,1001.0
2023-06-05 12:35:00,255.12,255.18,254.91,254.92,407.0,255.12,255.18,254.91,254.92,407.0
2023-06-05 12:40:00,255.42,255.42,255.1,255.33,600.0,255.42,255.42,255.1,255.33,600.0
2023-06-05 12:45:00,255.57,255.91,255.44,255.87,2220.0,255.57,255.91,255.44,255.87,2220.0
2023-06-05 12:50:00,255.99,255.99,255.33,255.33,3615.0,255.99,255.99,255.33,255.33,3615.0
2023-06-05 12:55:00,255.62,255.71,255.59,255.71,300.0,255.62,255.71,255.59,255.71,300.0
2023-06-05 13:00:00,255.86,256.47,255.86,256.36,1364.0,255.86,256.47,255.86,256.36,1364.0
2023-06-05 13:05:00,256.61,256.61,255.94,256.24,700.0,256.61,256.61,255.94,256.24,700.0
2023-06-05 13:10:00,256.4,256.44,255.76,255.76,1615.0,256.4,256.44,255.76,255.76,1615.0
2023-06-05 13:15:00,255.96,256.03,255.96,256.0,500.0,255.96,256.03,255.96,256.0,500.0
2023-06-05 13:20:00,256.0,256.2,255.72,255.72,2195.0,256.0,256.2,255.72,255.72,2195.0
2023-06-05 13:25:00,255.69,256.16,255.28,255.84,11250.0,255.69,256.16,255.28,255.84,11250.0
2023-06-05 13:30:00,255.87,256.38,255.79,255.79,2476.0,255.87,256.38,255.79,255.79,2476.0
2023-06-05 13:35:00,255.58,255.58,254.92,254.92,1000.0,255.58,255.58,254.92,254.92,1000.0
2023-06-05 13:40:00,255.23,255.62,255.15,255.6,1467.0,255.23,255.62,255.15,255.6,1467.0
2023-06-05 13:45:00,255.32,255.9,255.07,255.07,3979.0,255.32,255.9,255.07,255.07,3979.0
2023-06-05 13:50:00,255.19,255.57,255.19,255.57,817.0,255.19,255.57,255.19,255.57,817.0
2023-06-05 13:55:00,255.78,256.11,255.74,256.11,1552.0,255.78,256.11,255.74,256.11,1552.0
2023-06-05 14:00:00,256.22,256.22,256.08,256.09,2159.0,256.22,256.22,256.08,256.09,2159.0
2023-06-05 14:05:00,256.07,256.11,255.44,255.74,957.0,256.07,256.11,255.44,255.74,957.0
2023-06-05 14:10:00,255.77,256.0,255.52,255.9,2750.0,255.77,256.0,255.52,255.9,2750.0
2023-06-05 14:15:00,256.11,256.31,255.89,256.31,3550.0,256.11,256.31,255.89,256.31,3550.0
2023-06-05 14:20:00,256.2,256.44,256.15,256.37,2084.0,256.2,256.44,256.15,256.37,2084.0
2023-06-05 14:25:00,256.16,256.32,255.71,255.87,2437.0,256.16,256.32,255.71,255.87,2437.0
2023-06-05 14:30:00,255.98,255.98,254.12,254.66,2332.0,255.98,255.98,254.12,254.66,2332.0
2023-06-05 14:35:00,254.83,255.06,254.31,254.46,3119.0,254.83,255.06,254.31,254.46,3119.0
2023-06-05 14:40:00,254.46,255.01,254.45,255.01,1407.0,254.46,255.01,254.45,255.01,1407.0
2023-06-05 14:45:00,254.68,254.68,253.69,253.69,900.0,254.68,254.68,253.69,253.69,900.0
2023-06-05 14:50:00,253.75,254.45,253.3,254.45,900.0,253.75,254.45,253.3,254.45,900.0
2023-06-05 14:55:00,254.71,255.44,254.71,255.44,604.0,254.71,255.44,254.71,255.44,604.0
2023-06-05 15:00:00,255.04,255.04,254.88,254.88,500.0,255.04,255.04,254.88,254.88,500.0
2023-06-05 15:05:00,254.54,254.54,254.29,254.29,700.0,254.54,254.54,254.29,254.29,700.0
2023-06-05 15:10:00,254.09,254.87,254.08,254.87,1780.0,254.09,254.87,254.08,254.87,1780.0
2023-06-05 15:15:00,255.17,255.26,255.0,255.12,1320.0,255.17,255.26,255.0,255.12,1320.0
2023-06-05 15:20:00,255.07,255.36,255.07,255.36,300.0,255.07,255.36,255.07,255.36,300.0
2023-06-05 15:25:00,255.26,255.51,255.0,255.51,2300.0,255.26,255.51,255.0,255.51,2300.0
2023-06-05 15:30:00,255.46,255.94,255.46,255.76,2477.0,255.46,255.94,255.46,255.76,2477.0
2023-06-05 15:35:00,255.48,256.05,255.33,256.05,2212.0,255.48,256.05,255.33,256.05,2212.0
2023-06-05 15:40:00,256.11,256.24,255.89,255.93,2000.0,256.11,256.24,255.89,255.93,2000.0
2023-06-05 15:45:00,255.93,256.29,255.8,256.06,3634.0,255.93,256.29,255.8,256.06,3634.0
2023-06-05 15:50:00,256.15,256.86,256.13,256.55,5735.0,256.15,256.86,256.13,256.55,5735.0
2023-06-05 15:55:00,256.53,256.56,255.77,256.56,23467.0,256.53,256.56,255.77,256.56,23467.0
2023-06-06 09:30:00,257.06,257.35,255.7,256.85,13388.0,257.06,257.35,255.7,256.85,13388.0
2023-06-06 09:35:00,256.64,256.64,256.11,256.13,1000.0,256.64,256.64,256.11,256.13,1000.0
2023-06-06 09:40:00,256.15,258.3,256.14,257.98,2255.0,256.15,258.3,256.14,257.98,2255.0
2023-06-06 09:45:00,258.26,259.81,257.79,259.48,10602.0,258.26,259.81,257.79,259.48,10602.0
2023-06-06 09:50:00,259.81,260.26,259.21,259.62,4302.0,259.81,260.26,259.21,259.62,4302.0
2023-06-06 09:55:00,260.28,260.77,260.13,260.51,803.0,260.28,260.77,260.13,260.51,803.0
2023-06-06 10:00:00,260.5,261.27,260.35,260.36,3819.0,260.5,261.27,260.35,260.36,3819.0
2023-06-06 10:05:00,260.84,261.77,260.76,261.07,7472.0,260.84,261.77,260.76,261.07,7472.0
2023-06-06 10:10:00,261.95,262.72,261.71,261.93,4316.0,261.95,262.72,261.71,261.93,4316.0
2023-06-06 10:15:00,261.51,261.51,260.33,260.33,3812.0,261.51,261.51,260.33,260.33,3812.0
2023-06-06 10:20:00,260.89,260.93,260.03,260.93,6171.0,260.89,260.93,260.03,260.93,6171.0
2023-06-06 10:25:00,261.19,261.27,260.93,261.27,510.0,261.19,261.27,260.93,261.27,510.0
2023-06-06 10:30:00,261.58,262.4,261.46,262.15,3826.0,261.58,262.4,261.46,262.15,3826.0
2023-06-06 10:35:00,262.4,262.83,262.39,262.63,2853.0,262.4,262.83,262.39,262.63,2853.0
2023-06-06 10:40:00,262.87,262.98,262.75,262.81,2137.0,262.87,262.98,262.75,262.81,2137.0
2023-06-06 10:45:00,262.97,263.89,262.97,263.89,5738.0,262.97,263.89,262.97,263.89,5738.0
2023-06-06 10:50:00,263.87,263.97,263.29,263.37,3918.0,263.87,263.97,263.29,263.37,3918.0
2023-06-06 10:55:00,263.43,263.73,263.33,263.54,1560.0,263.43,263.73,263.33,263.54,1560.0
2023-06-06 11:00:00,263.74,264.18,263.43,264.17,4005.0,263.74,264.18,263.43,264.17,4005.0
2023-06-06 11:05:00,264.58,264.58,263.73,264.19,2300.0,264.58,264.58,263.73,264.19,2300.0
2023-06-06 11:10:00,264.13,264.81,264.11,264.41,2648.0,264.13,264.81,264.11,264.41,2648.0
2023-06-06 11:15:00,264.44,264.77,264.44,264.77,1304.0,264.44,264.77,264.44,264.77,1304.0
2023-06-06 11:20:00,264.74,265.49,264.68,265.43,15793.0,264.74,265.49,264.68,265.43,15793.0
2023-06-06 11:25:00,265.25,266.44,265.19,266.2,10768.0,265.25,266.44,265.19,266.2,10768.0
2023-06-06 11:30:00,266.18,266.85,266.01,266.77,17903.0,266.18,266.85,266.01,266.77,17903.0
2023-06-06 11:35:00,266.97,267.04,265.99,266.19,4017.0,266.97,267.04,265.99,266.19,4017.0
2023-06-06 11:40:00,266.22,266.78,265.55,266.27,11675.0,266.22,266.78,265.55,266.27,11675.0
2023-06-06 11:45:00,266.5,266.51,266.36,266.38,2247.0,266.5,266.51,266.36,266.38,2247.0
2023-06-06 11:50:00,266.17,267.17,266.16,267.17,4249.0,266.17,267.17,266.16,267.17,4249.0
2023-06-06 11:55:00,267.0,267.0,266.42,266.78,3050.0,267.0,267.0,266.42,266.78,3050.0
2023-06-06 12:00:00,267.0,267.37,266.96,266.96,2715.0,267.0,267.37,266.96,266.96,2715.0
2023-06-06 12:05:00,266.0,266.02,265.43,265.49,1589.0,266.0,266.02,265.43,265.49,1589.0
2023-06-06 12:10:00,266.02,266.45,265.42,266.45,1176.0,266.02,266.45,265.42,266.45,1176.0
2023-06-06 12:15:00,266.44,266.88,266.24,266.88,3326.0,266.44,266.88,266.24,266.88,3326.0
2023-06-06 12:20:00,266.96,267.17,266.11,266.2,4055.0,266.96,267.17,266.11,266.2,4055.0
2023-06-06 12:25:00,266.53,266.73,266.4,266.4,1731.0,266.53,266.73,266.4,266.4,1731.0
2023-06-06 12:30:00,266.6,267.1,266.6,267.1,3481.0,266.6,267.1,266.6,267.1,3481.0
2023-06-06 12:35:00,267.06,267.08,266.21,266.34,1303.0,267.06,267.08,266.21,266.34,1303.0
2023-06-06 12:40:00,266.35,266.61,266.11,266.61,500.0,266.35,266.61,266.11,266.61,500.0
2023-06-06 12:45:00,266.35,266.65,266.09,266.18,4460.0,266.35,266.65,266.09,266.18,4460.0
2023-06-06 12:50:00,265.98,266.15,265.9,266.15,1413.0,265.98,266.15,265.9,266.15,1413.0
2023-06-06 12:55:00,266.06,266.31,265.3,265.31,1109.0,266.06,266.31,265.3,265.31,1109.0
2023-06-06 13:00:00,265.24,265.25,265.24,265.24,100.0,265.24,265.25,265.24,265.24,100.0
2023-06-06 13:05:00,265.65,265.65,265.44,265.44,1125.0,265.65,265.65,265.44,265.44,1125.0
2023-06-06 13:10:00,265.7,266.15,265.65,266.15,1208.0,265.7,266.15,265.65,266.15,1208.0
2023-06-06 13:15:00,266.62,266.62,265.93,266.47,2767.0,266.62,266.62,265.93,266.47,2767.0
2023-06-06 13:20:00,266.39,266.65,265.55,265.55,2724.0,266.39,266.65,265.55,265.55,2724.0
2023-06-06 13:25:00,266.14,266.3,266.14,266.3,318.0,266.14,266.3,266.14,266.3,318.0
2023-06-06 13:30:00,266.44,266.49,266.04,266.42,1824.0,266.44,266.49,266.04,266.42,1824.0
2023-06-06 13:35:00,266.66,266.93,266.35,266.51,3339.0,266.66,266.93,266.35,266.51,3339.0
2023-06-06 13:40:00,266.52,266.52,266.06,266.06,700.0,266.52,266.52,266.06,266.06,700.0
2023-06-06 13:45:00,266.0,266.22,265.93,266.22,1929.0,266.0,266.22,265.93,266.22,1929.0
2023-06-06 13:50:00,266.0,266.28,265.93,266.13,1264.0,266.0,266.28,265.93,266.13,1264.0
2023-06-06 13:55:00,265.98,265.99,265.53,265.96,1500.0,265.98,265.99,265.53,265.96,1500.0
2023-06-06 14:00:00,266.05,266.58,265.97,266.58,1651.0,266.05,266.58,265.97,266.58,1651.0
2023-06-06 14:05:00,266.72,266.72,266.44,266.67,1000.0,266.72,266.72,266.44,266.67,1000.0
2023-06-06 14:10:00,266.78,266.8,266.54,266.73,950.0,266.78,266.8,266.54,266.73,950.0
2023-06-06 14:15:00,266.94,267.22,266.44,266.62,3352.0,266.94,267.22,266.44,266.62,3352.0
2023-06-06 14:20:00,266.68,266.68,266.48,266.48,800.0,266.68,266.68,266.48,266.48,800.0
2023-06-06 14:25:00,266.75,267.12,266.75,267.12,805.0,266.75,267.12,266.75,267.12,805.0
2023-06-06 14:30:00,267.2,267.26,266.69,266.74,2424.0,267.2,267.26,266.69,266.74,2424.0
2023-06-06 14:35:00,266.8,267.05,266.67,266.92,2598.0,266.8,267.05,266.67,266.92,2598.0
2023-06-06 14:40:00,266.96,267.58,266.95,267.57,2308.0,266.96,267.58,266.95,267.57,2308.0
2023-06-06 14:45:00,267.66,267.88,267.59,267.81,1800.0,267.66,267.88,267.59,267.81,1800.0
2023-06-06 14:50:00,267.81,267.81,266.67,266.81,7274.0,267.81,267.81,266.67,266.81,7274.0
2023-06-06 14:55:00,266.67,267.22,266.54,267.17,2666.0,266.67,267.22,266.54,267.17,2666.0
2023-06-06 15:00:00,267.09,267.24,266.84,266.89,4048.0,267.09,267.24,266.84,266.89,4048.0
2023-06-06 15:05:00,266.96,267.45,266.96,267.45,3128.0,266.96,267.45,266.96,267.45,3128.0
2023-06-06 15:10:00,267.88,267.88,267.53,267.63,1200.0,267.88,267.88,267.53,267.63,1200.0
2023-06-06 15:15:00,267.49,267.49,267.29,267.29,1059.0,267.49,267.49,267.29,267.29,1059.0
2023-06-06 15:20:00,267.3,267.9,267.23,267.9,1918.0,267.3,267.9,267.23,267.9,1918.0
2023-06-06 15:25:00,267.74,267.85,267.17,267.28,5625.0,267.74,267.85,267.17,267.28,5625.0
2023-06-06 15:30:00,267.2,267.53,267.2,267.37,7131.0,267.2,267.53,267.2,267.37,7131.0
2023-06-06 15:35:00,267.38,267.62,266.72,266.72,4633.0,267.38,267.62,266.72,266.72,4633.0
2023-06-06 15:40:00,266.68,266.88,266.2,266.37,10834.0,266.68,266.88,266.2,266.37,10834.0
2023-06-06 15:45:00,266.2,266.45,265.25,265.55,12989.0,266.2,266.45,265.25,265.55,12989.0
2023-06-06 15:50:00,265.73,265.9,265.16,265.48,20216.0,265.73,265.9,265.16,265.48,20216.0
2023-06-06 15:55:00,265.74,266.22,265.4,265.81,49064.0,265.74,266.22,265.4,265.81,49064.0
2023-06-07 09:30:00,268.99,274.42,267.67,272.32,24225.0,268.99,274.42,267.67,272.32,24225.0
2023-06-07 09:35:00,272.74,273.76,272.08,273.06,24879.0,272.74,273.76,272.08,273.06,24879.0
2023-06-07 09:40:00,273.25,273.44,270.99,273.44,6737.0,273.25,273.44,270.99,273.44,6737.0
2023-06-07 09:45:00,273.41,273.97,272.63,273.21,11101.0,273.41,273.97,272.63,273.21,11101.0
2023-06-07 09:50:00,274.03,274.42,273.25,273.62,5331.0,274.03,274.42,273.25,273.62,5331.0
2023-06-07 09:55:00,274.05,274.05,272.56,273.5,9004.0,274.05,274.05,272.56,273.5,9004.0
2023-06-07 10:00:00,273.48,273.83,272.76,273.24,9992.0,273.48,273.83,272.76,273.24,9992.0
2023-06-07 10:05:00,273.69,273.7,272.52,273.58,4748.0,273.69,273.7,272.52,273.58,4748.0
2023-06-07 10:10:00,273.69,275.67,273.63,274.81,8886.0,273.69,275.67,273.63,274.81,8886.0
2023-06-07 10:15:00,274.35,275.68,273.77,274.73,6521.0,274.35,275.68,273.77,274.73,6521.0
2023-06-07 10:20:00,274.53,275.27,273.8,274.06,3921.0,274.53,275.27,273.8,274.06,3921.0
2023-06-07 10:25:00,273.8,273.96,272.79,273.52,4644.0,273.8,273.96,272.79,273.52,4644.0
2023-06-07 10:30:00,273.13,274.16,273.13,273.83,5977.0,273.13,274.16,273.13,273.83,5977.0
2023-06-07 10:35:00,273.57,273.57,271.65,272.02,3377.0,273.57,273.57,271.65,272.02,3377.0
2023-06-07 10:40:00,272.25,272.26,270.68,270.78,3608.0,272.25,272.26,270.68,270.78,3608.0
2023-06-07 10:45:00,270.54,270.93,270.46,270.67,2836.0,270.54,270.93,270.46,270.67,2836.0
2023-06-07 10:50:00,270.68,270.68,267.96,268.08,3424.0,270.68,270.68,267.96,268.08,3424.0
2023-06-07 10:55:00,268.71,270.31,268.71,270.13,5600.0,268.71,270.31,268.71,270.13,5600.0
2023-06-07 11:00:00,270.1,270.26,269.95,270.05,1814.0,270.1,270.26,269.95,270.05,1814.0
2023-06-07 11:05:00,270.33,270.99,270.25,270.8,1100.0,270.33,270.99,270.25,270.8,1100.0
2023-06-07 11:10:00,270.95,271.0,269.67,270.32,2400.0,270.95,271.0,269.67,270.32,2400.0
2023-06-07 11:15:00,269.99,269.99,269.0,269.21,3952.0,269.99,269.99,269.0,269.21,3952.0
2023-06-07 11:20:00,268.87,270.43,268.83,270.43,2200.0,268.87,270.43,268.83,270.43,2200.0
2023-06-07 11:25:00,270.53,271.04,270.52,271.04,1259.0,270.53,271.04,270.52,271.04,1259.0
2023-06-07 11:30:00,271.06,271.61,271.01,271.13,3820.0,271.06,271.61,271.01,271.13,3820.0
2023-06-07 11:35:00,271.28,271.28,270.82,270.91,1204.0,271.28,271.28,270.82,270.91,1204.0
2023-06-07 11:40:00,270.73,271.03,269.99,270.06,1775.0,270.73,271.03,269.99,270.06,1775.0
2023-06-07 11:45:00,269.61,269.97,269.47,269.88,1300.0,269.61,269.97,269.47,269.88,1300.0
2023-06-07 11:50:00,269.71,269.71,268.56,268.76,2017.0,269.71,269.71,268.56,268.76,2017.0
2023-06-07 11:55:00,268.41,268.62,267.86,267.86,1852.0,268.41,268.62,267.86,267.86,1852.0
2023-06-07 12:00:00,268.06,268.51,268.02,268.51,1400.0,268.06,268.51,268.02,268.51,1400.0
2023-06-07 12:05:00,268.6,268.73,268.11,268.39,1800.0,268.6,268.73,268.11,268.39,1800.0
2023-06-07 12:10:00,268.33,268.59,268.13,268.35,3902.0,268.33,268.59,268.13,268.35,3902.0
2023-06-07 12:15:00,268.3,268.3,267.88,268.02,1600.0,268.3,268.3,267.88,268.02,1600.0
2023-06-07 12:20:00,268.01,268.23,267.82,268.0,2221.0,268.01,268.23,267.82,268.0,2221.0
2023-06-07 12:25:00,267.85,267.85,267.38,267.75,3070.0,267.85,267.85,267.38,267.75,3070.0
2023-06-07 12:30:00,267.87,268.65,267.62,268.36,5298.0,267.87,268.65,267.62,268.36,5298.0
2023-06-07 12:35:00,268.16,268.5,267.96,268.48,900.0,268.16,268.5,267.96,268.48,900.0
2023-06-07 12:40:00,268.84,269.98,268.84,269.51,2400.0,268.84,269.98,268.84,269.51,2400.0
2023-06-07 12:45:00,269.69,269.88,269.51,269.51,2254.0,269.69,269.88,269.51,269.51,2254.0
2023-06-07 12:50:00,269.42,269.59,268.9,268.9,2367.0,269.42,269.59,268.9,268.9,2367.0
2023-06-07 12:55:00,268.89,269.34,268.8,268.92,4296.0,268.89,269.34,268.8,268.92,4296.0
2023-06-07 13:00:00,268.5,268.55,268.28,268.28,700.0,268.5,268.55,268.28,268.28,700.0
2023-06-07 13:05:00,268.08,268.61,268.08,268.61,2529.0,268.08,268.61,268.08,268.61,2529.0
2023-06-07 13:10:00,268.37,268.41,267.82,267.82,1250.0,268.37,268.41,267.82,267.82,1250.0
2023-06-07 13:15:00,268.02,268.12,267.21,267.29,1491.0,268.02,268.12,267.21,267.29,1491.0
2023-06-07 13:20:00,267.0,267.4,266.42,267.22,3644.0,267.0,267.4,266.42,267.22,3644.0
2023-06-07 13:25:00,267.23,267.91,267.1,267.11,1600.0,267.23,267.91,267.1,267.11,1600.0
2023-06-07 13:30:00,267.21,267.21,266.67,266.8,1400.0,267.21,267.21,266.67,266.8,1400.0
2023-06-07 13:35:00,266.82,266.85,266.35,266.53,4456.0,266.82,266.85,266.35,266.53,4456.0
2023-06-07 13:40:00,266.61,266.65,266.03,266.4,3013.0,266.61,266.65,266.03,266.4,3013.0
2023-06-07 13:45:00,266.42,266.5,265.96,266.14,3911.0,266.42,266.5,265.96,266.14,3911.0
2023-06-07 13:50:00,266.0,266.34,265.96,266.12,6606.0,266.0,266.34,265.96,266.12,6606.0
2023-06-07 13:55:00,266.21,266.51,266.0,266.49,2710.0,266.21,266.51,266.0,266.49,2710.0
2023-06-07 14:00:00,266.56,267.13,266.55,267.13,4562.0,266.56,267.13,266.55,267.13,4562.0
2023-06-07 14:05:00,267.54,267.78,267.27,267.7,2017.0,267.54,267.78,267.27,267.7,2017.0
2023-06-07 14:10:00,267.69,268.03,267.51,268.03,1536.0,267.69,268.03,267.51,268.03,1536.0
2023-06-07 14:15:00,268.52,268.56,268.29,268.56,2100.0,268.52,268.56,268.29,268.56,2100.0
2023-06-07 14:20:00,268.77,268.77,268.38,268.67,2000.0,268.77,268.77,268.38,268.67,2000.0
2023-06-07 14:25:00,268.52,268.84,268.22,268.53,2800.0,268.52,268.84,268.22,268.53,2800.0
2023-06-07 14:30:00,268.74,268.88,268.32,268.5,2300.0,268.74,268.88,268.32,268.5,2300.0
2023-06-07 14:35:00,267.93,268.55,267.93,268.3,2300.0,267.93,268.55,267.93,268.3,2300.0
2023-06-07 14:40:00,268.33,268.33,267.77,268.04,1300.0,268.33,268.33,267.77,268.04,1300.0
2023-06-07 14:45:00,267.67,267.95,267.64,267.8,1317.0,267.67,267.95,267.64,267.8,1317.0
2023-06-07 14:50:00,267.65,267.8,267.33,267.42,5950.0,267.65,267.8,267.33,267.42,5950.0
2023-06-07 14:55:00,267.48,268.16,267.48,267.91,4097.0,267.48,268.16,267.48,267.91,4097.0
2023-06-07 15:00:00,268.12,268.29,267.78,267.78,7604.0,268.12,268.29,267.78,267.78,7604.0
2023-06-07 15:05:00,268.09,268.09,267.76,267.86,2310.0,268.09,268.09,267.76,267.86,2310.0
2023-06-07 15:10:00,267.69,268.28,267.44,268.13,2431.0,267.69,268.28,267.44,268.13,2431.0
2023-06-07 15:15:00,268.33,268.7,268.13,268.7,3304.0,268.33,268.7,268.13,268.7,3304.0
2023-06-07 15:20:00,268.7,268.72,268.41,268.43,3900.0,268.7,268.72,268.41,268.43,3900.0
2023-06-07 15:25:00,268.45,268.7,268.02,268.26,4510.0,268.45,268.7,268.02,268.26,4510.0
2023-06-07 15:30:00,268.45,268.45,267.86,267.88,5002.0,268.45,268.45,267.86,267.88,5002.0
2023-06-07 15:35:00,267.75,268.29,267.68,267.8,4148.0,267.75,268.29,267.68,267.8,4148.0
2023-06-07 15:40:00,267.68,267.87,267.11,267.11,11733.0,267.68,267.87,267.11,267.11,11733.0
2023-06-07 15:45:00,267.15,267.89,266.77,267.48,14237.0,267.15,267.89,266.77,267.48,14237.0
2023-06-07 15:50:00,267.99,267.99,267.4,267.48,9784.0,267.99,267.99,267.4,267.48,9784.0
2023-06-07 15:55:00,267.37,267.53,266.84,267.21,45484.0,267.37,267.53,266.84,267.21,45484.0
2023-06-08 09:30:00,267.78,269.75,267.26,269.0,4007.0,267.78,269.75,267.26,269.0,4007.0
2023-06-08 09:35:00,268.72,269.91,267.58,268.12,10566.0,268.72,269.91,267.58,268.12,10566.0
2023-06-08 09:40:00,268.0,268.21,267.34,267.49,10076.0,268.0,268.21,267.34,267.49,10076.0
2023-06-08 09:45:00,267.12,267.12,265.54,265.54,3374.0,267.12,267.12,265.54,265.54,3374.0
2023-06-08 09:50:00,265.46,265.46,263.92,263.97,6345.0,265.46,265.46,263.92,263.97,6345.0
2023-06-08 09:55:00,264.04,266.14,263.62,265.12,2950.0,264.04,266.14,263.62,265.12,2950.0
2023-06-08 10:00:00,264.96,265.65,264.37,264.37,1095.0,264.96,265.65,264.37,264.37,1095.0
2023-06-08 10:05:00,264.27,264.89,264.27,264.44,1274.0,264.27,264.89,264.27,264.44,1274.0
2023-06-08 10:10:00,264.25,264.59,263.46,264.59,4203.0,264.25,264.59,263.46,264.59,4203.0
2023-06-08 10:15:00,265.01,265.31,264.24,264.84,1500.0,265.01,265.31,264.24,264.84,1500.0
2023-06-08 10:20:00,265.05,265.69,265.05,265.69,550.0,265.05,265.69,265.05,265.69,550.0
2023-06-08 10:25:00,265.19,265.21,263.86,264.64,2495.0,265.19,265.21,263.86,264.64,2495.0
2023-06-08 10:30:00,264.65,265.35,264.65,265.18,4040.0,264.65,265.35,264.65,265.18,4040.0
2023-06-08 10:35:00,265.55,265.97,264.74,264.74,1200.0,265.55,265.97,264.74,264.74,1200.0
2023-06-08 10:40:00,265.17,265.17,264.62,264.95,806.0,265.17,265.17,264.62,264.95,806.0
2023-06-08 10:45:00,264.94,264.95,264.28,264.36,1297.0,264.94,264.95,264.28,264.36,1297.0
2023-06-08 10:50:00,264.68,264.86,264.33,264.33,1207.0,264.68,264.86,264.33,264.33,1207.0
2023-06-08 10:55:00,264.24,265.3,264.24,264.97,4448.0,264.24,265.3,264.24,264.97,4448.0
2023-06-08 11:00:00,265.21,265.22,264.47,264.57,1425.0,265.21,265.22,264.47,264.57,1425.0
2023-06-08 11:05:00,264.86,264.93,264.86,264.93,300.0,264.86,264.93,264.86,264.93,300.0
2023-06-08 11:10:00,264.65,264.77,264.54,264.77,1100.0,264.65,264.77,264.54,264.77,1100.0
2023-06-08 11:15:00,264.65,264.96,263.79,264.19,3153.0,264.65,264.96,263.79,264.19,3153.0
2023-06-08 11:20:00,264.22,264.6,264.22,264.56,600.0,264.22,264.6,264.22,264.56,600.0
2023-06-08 11:25:00,264.24,265.03,264.24,265.03,1108.0,264.24,265.03,264.24,265.03,1108.0
2023-06-08 11:30:00,265.08,265.09,264.67,264.71,1010.0,265.08,265.09,264.67,264.71,1010.0
2023-06-08 11:35:00,264.69,264.7,264.69,264.69,100.0,264.69,264.7,264.69,264.69,100.0
2023-06-08 11:40:00,264.94,265.05,264.2,264.78,3049.0,264.94,265.05,264.2,264.78,3049.0
2023-06-08 11:45:00,265.05,265.05,264.3,264.75,1500.0,265.05,265.05,264.3,264.75,1500.0
2023-06-08 11:50:00,264.07,264.46,264.0,264.25,1400.0,264.07,264.46,264.0,264.25,1400.0
2023-06-08 11:55:00,264.28,264.28,264.17,264.17,200.0,264.28,264.28,264.17,264.17,200.0
2023-06-08 12:00:00,263.85,263.98,263.85,263.98,321.0,263.85,263.98,263.85,263.98,321.0
2023-06-08 12:05:00,264.22,264.68,263.78,263.78,1411.0,264.22,264.68,263.78,263.78,1411.0
2023-06-08 12:10:00,263.78,263.78,263.78,263.78,200.0,263.78,263.78,263.78,263.78,200.0
2023-06-08 12:15:00,263.49,263.52,263.31,263.52,712.0,263.49,263.52,263.31,263.52,712.0
2023-06-08 12:20:00,263.76,264.11,263.73,264.11,1522.0,263.76,264.11,263.73,264.11,1522.0
2023-06-08 12:25:00,264.1,264.35,263.98,263.98,1300.0,264.1,264.35,263.98,263.98,1300.0
2023-06-08 12:30:00,264.3,264.75,264.1,264.35,1700.0,264.3,264.75,264.1,264.35,1700.0
2023-06-08 12:35:00,264.46,264.58,264.17,264.57,1000.0,264.46,264.58,264.17,264.57,1000.0
2023-06-08 12:40:00,264.65,265.13,264.56,265.12,2080.0,264.65,265.13,264.56,265.12,2080.0
2023-06-08 12:45:00,265.19,265.28,264.43,265.06,1795.0,265.19,265.28,264.43,265.06,1795.0
2023-06-08 12:50:00,264.65,265.08,264.65,265.0,11600.0,264.65,265.08,264.65,265.0,11600.0
2023-06-08 12:55:00,265.0,265.15,264.72,264.77,3323.0,265.0,265.15,264.72,264.77,3323.0
2023-06-08 13:00:00,264.94,265.05,264.6,264.6,1700.0,264.94,265.05,264.6,264.6,1700.0
2023-06-08 13:05:00,264.91,265.06,264.9,265.04,800.0,264.91,265.06,264.9,265.04,800.0
2023-06-08 13:10:00,265.12,265.12,264.69,264.69,800.0,265.12,265.12,264.69,264.69,800.0
2023-06-08 13:15:00,264.87,265.02,264.86,264.86,740.0,264.87,265.02,264.86,264.86,740.0
2023-06-08 13:20:00,264.74,264.74,264.47,264.48,1113.0,264.74,264.74,264.47,264.48,1113.0
2023-06-08 13:25:00,264.79,264.79,264.4,264.58,892.0,264.79,264.79,264.4,264.58,892.0
2023-06-08 13:30:00,264.63,264.63,264.3,264.59,500.0,264.63,264.63,264.3,264.59,500.0
2023-06-08 13:35:00,264.59,264.65,264.49,264.49,717.0,264.59,264.65,264.49,264.49,717.0
2023-06-08 13:40:00,264.54,264.54,264.38,264.54,500.0,264.54,264.54,264.38,264.54,500.0
2023-06-08 13:45:00,264.35,264.35,264.16,264.16,500.0,264.35,264.35,264.16,264.16,500.0
2023-06-08 13:50:00,264.44,264.44,264.27,264.35,700.0,264.44,264.44,264.27,264.35,700.0
2023-06-08 13:55:00,264.47,264.47,264.47,264.47,120.0,264.47,264.47,264.47,264.47,120.0
2023-06-08 14:00:00,264.63,265.19,264.62,265.19,1733.0,264.63,265.19,264.62,265.19,1733.0
2023-06-08 14:05:00,264.98,264.98,264.51,264.51,1850.0,264.98,264.98,264.51,264.51,1850.0
2023-06-08 14:10:00,264.33,264.33,264.31,264.31,300.0,264.33,264.33,264.31,264.31,300.0
2023-06-08 14:15:00,264.57,264.59,264.3,264.59,600.0,264.57,264.59,264.3,264.59,600.0
2023-06-08 14:20:00,264.84,264.84,264.5,264.74,1020.0,264.84,264.84,264.5,264.74,1020.0
2023-06-08 14:25:00,264.88,265.09,264.68,265.09,300.0,264.88,265.09,264.68,265.09,300.0
2023-06-08 14:30:00,265.01,265.01,264.79,264.8,600.0,265.01,265.01,264.79,264.8,600.0
2023-06-08 14:35:00,264.96,264.98,264.9,264.98,300.0,264.96,264.98,264.9,264.98,300.0
2023-06-08 14:40:00,265.02,265.02,264.6,264.83,1441.0,265.02,265.02,264.6,264.83,1441.0
2023-06-08 14:45:00,264.74,264.74,264.39,264.39,1451.0,264.74,264.74,264.39,264.39,1451.0
2023-06-08 14:50:00,264.42,264.6,264.42,264.55,1825.0,264.42,264.6,264.42,264.55,1825.0
2023-06-08 14:55:00,264.55,264.7,264.18,264.18,3403.0,264.55,264.7,264.18,264.18,3403.0
2023-06-08 15:00:00,263.96,264.16,263.96,264.04,700.0,263.96,264.16,263.96,264.04,700.0
2023-06-08 15:05:00,264.18,264.42,263.97,264.42,600.0,264.18,264.42,263.97,264.42,600.0
2023-06-08 15:10:00,264.35,265.09,264.14,264.82,4638.0,264.35,265.09,264.14,264.82,4638.0
2023-06-08 15:15:00,264.99,265.13,264.71,264.83,1610.0,264.99,265.13,264.71,264.83,1610.0
2023-06-08 15:20:00,264.65,264.98,264.62,264.94,1271.0,264.65,264.98,264.62,264.94,1271.0
2023-06-08 15:25:00,265.02,265.05,264.75,265.05,1500.0,265.02,265.05,264.75,265.05,1500.0
2023-06-08 15:30:00,264.79,265.07,264.46,264.56,5962.0,264.79,265.07,264.46,264.56,5962.0
2023-06-08 15:35:00,264.67,265.2,264.66,264.74,3767.0,264.67,265.2,264.66,264.74,3767.0
2023-06-08 15:40:00,264.81,264.81,264.25,264.51,4533.0,264.81,264.81,264.25,264.51,4533.0
2023-06-08 15:45:00,264.52,264.92,264.29,264.56,7117.0,264.52,264.92,264.29,264.56,7117.0
2023-06-08 15:50:00,265.15,265.15,264.0,264.05,7342.0,265.15,265.15,264.0,264.05,7342.0
2023-06-08 15:55:00,264.01,264.52,263.82,264.42,23683.0,264.01,264.52,263.82,264.42,23683.0
2023-06-09 09:30:00,266.69,267.45,265.68,267.4,7647.0,266.69,267.45,265.68,267.4,7647.0
2023-06-09 09:35:00,267.72,268.45,266.34,267.3,7310.0,267.72,268.45,266.34,267.3,7310.0
2023-06-09 09:40:00,268.05,268.07,266.72,267.91,5195.0,268.05,268.07,266.72,267.91,5195.0
2023-06-09 09:45:00,267.36,267.99,265.8,265.81,1413.0,267.36,267.99,265.8,265.81,1413.0
2023-06-09 09:50:00,266.17,266.17,266.16,266.17,1000.0,266.17,266.17,266.16,266.17,1000.0
2023-06-09 09:55:00,265.76,265.76,265.76,265.76,200.0,265.76,265.76,265.76,265.76,200.0
2023-06-09 10:00:00,266.39,266.39,265.75,265.91,907.0,266.39,266.39,265.75,265.91,907.0
2023-06-09 10:05:00,266.23,266.62,265.98,266.62,851.0,266.23,266.62,265.98,266.62,851.0
2023-06-09 10:10:00,266.12,266.96,266.11,266.61,1515.0,266.12,266.96,266.11,266.61,1515.0
2023-06-09 10:15:00,266.96,266.96,266.96,266.96,100.0,266.96,266.96,266.96,266.96,100.0
2023-06-09 10:20:00,266.96,267.09,266.83,267.02,994.0,266.96,267.09,266.83,267.02,994.0
2023-06-09 10:25:00,266.59,266.92,266.59,266.92,300.0,266.59,266.92,266.59,266.92,300.0
2023-06-09 10:30:00,266.96,267.06,266.67,266.83,11605.0,266.96,267.06,266.67,266.83,11605.0
2023-06-09 10:35:00,266.59,266.96,266.41,266.61,1301.0,266.59,266.96,266.41,266.61,1301.0
2023-06-09 10:40:00,266.36,266.36,265.63,265.63,1006.0,266.36,266.36,265.63,265.63,1006.0
2023-06-09 10:45:00,265.26,266.8,265.26,266.33,2000.0,265.26,266.8,265.26,266.33,2000.0
2023-06-09 10:50:00,265.78,266.14,265.3,266.13,1450.0,265.78,266.14,265.3,266.13,1450.0
2023-06-09 10:55:00,266.01,266.02,265.56,265.81,500.0,266.01,266.02,265.56,265.81,500.0
2023-06-09 11:00:00,265.61,265.61,265.61,265.61,781.0,265.61,265.61,265.61,265.61,781.0
2023-06-09 11:05:00,265.41,265.83,265.38,265.6,1107.0,265.41,265.83,265.38,265.6,1107.0
2023-06-09 11:10:00,265.6,265.6,265.25,265.32,4014.0,265.6,265.6,265.25,265.32,4014.0
2023-06-09 11:15:00,265.15,265.21,264.69,264.69,2116.0,265.15,265.21,264.69,264.69,2116.0
2023-06-09 11:20:00,264.76,264.77,264.12,264.77,2800.0,264.76,264.77,264.12,264.77,2800.0
2023-06-09 11:25:00,264.77,264.77,264.0,264.0,800.0,264.77,264.77,264.0,264.0,800.0
2023-06-09 11:30:00,264.35,264.63,264.0,264.63,1731.0,264.35,264.63,264.0,264.63,1731.0
2023-06-09 11:35:00,264.89,264.89,264.61,264.65,430.0,264.89,264.89,264.61,264.65,430.0
2023-06-09 11:40:00,264.86,264.9,264.84,264.9,415.0,264.86,264.9,264.84,264.9,415.0
2023-06-09 11:45:00,265.09,265.25,264.83,264.83,1000.0,265.09,265.25,264.83,264.83,1000.0
2023-06-09 11:50:00,264.64,264.64,264.33,264.33,200.0,264.64,264.64,264.33,264.33,200.0
2023-06-09 11:55:00,264.27,264.34,264.09,264.34,500.0,264.27,264.34,264.09,264.34,500.0
2023-06-09 12:00:00,264.37,264.8,264.0,264.59,2400.0,264.37,264.8,264.0,264.59,2400.0
2023-06-09 12:05:00,264.35,265.07,264.35,264.81,1500.0,264.35,265.07,264.35,264.81,1500.0
2023-06-09 12:10:00,265.06,265.44,264.95,265.43,500.0,265.06,265.44,264.95,265.43,500.0
2023-06-09 12:15:00,266.19,266.19,265.86,266.01,700.0,266.19,266.19,265.86,266.01,700.0
2023-06-09 12:20:00,266.23,266.23,265.45,265.45,5704.0,266.23,266.23,265.45,265.45,5704.0
2023-06-09 12:25:00,265.4,265.4,265.4,265.4,300.0,265.4,265.4,265.4,265.4,300.0
2023-06-09 12:30:00,265.4,265.4,265.25,265.25,338.0,265.4,265.4,265.25,265.25,338.0
2023-06-09 12:35:00,265.06,265.24,264.89,264.9,1400.0,265.06,265.24,264.89,264.9,1400.0
2023-06-09 12:40:00,264.55,264.74,264.55,264.74,300.0,264.55,264.74,264.55,264.74,300.0
2023-06-09 12:45:00,264.2,264.52,264.08,264.51,1000.0,264.2,264.52,264.08,264.51,1000.0
2023-06-09 12:50:00,264.58,264.74,264.51,264.74,514.0,264.58,264.74,264.51,264.74,514.0
2023-06-09 12:55:00,264.43,265.04,264.43,265.04,1150.0,264.43,265.04,264.43,265.04,1150.0
2023-06-09 13:00:00,264.99,264.99,264.85,264.86,694.0,264.99,264.99,264.85,264.86,694.0
2023-06-09 13:05:00,265.05,265.36,265.04,265.27,600.0,265.05,265.36,265.04,265.27,600.0
2023-06-09 13:10:00,265.23,265.27,264.76,264.94,5991.0,265.23,265.27,264.76,264.94,5991.0
2023-06-09 13:15:00,264.71,264.71,264.56,264.68,302.0,264.71,264.71,264.56,264.68,302.0
2023-06-09 13:20:00,264.6,264.62,264.22,264.33,699.0,264.6,264.62,264.22,264.33,699.0
2023-06-09 13:25:00,264.29,264.38,263.83,263.83,2560.0,264.29,264.38,263.83,263.83,2560.0
2023-06-09 13:30:00,263.84,264.83,263.84,264.5,2486.0,263.84,264.83,263.84,264.5,2486.0
2023-06-09 13:35:00,264.38,264.38,264.02,264.35,1100.0,264.38,264.38,264.02,264.35,1100.0
2023-06-09 13:40:00,264.54,264.77,264.41,264.41,1050.0,264.54,264.77,264.41,264.41,1050.0
2023-06-09 13:45:00,264.52,264.53,263.92,263.92,2200.0,264.52,264.53,263.92,263.92,2200.0
2023-06-09 13:50:00,263.56,264.0,263.56,264.0,500.0,263.56,264.0,263.56,264.0,500.0
2023-06-09 13:55:00,264.09,264.37,264.09,264.37,1930.0,264.09,264.37,264.09,264.37,1930.0
2023-06-09 14:00:00,264.0,264.0,263.6,263.69,1420.0,264.0,264.0,263.6,263.69,1420.0
2023-06-09 14:05:00,263.56,263.66,263.42,263.66,2583.0,263.56,263.66,263.42,263.66,2583.0
2023-06-09 14:10:00,263.69,264.3,263.58,264.08,7538.0,263.69,264.3,263.58,264.08,7538.0
2023-06-09 14:15:00,264.07,264.94,264.04,264.94,1602.0,264.07,264.94,264.04,264.94,1602.0
2023-06-09 14:20:00,264.94,265.0,264.76,265.0,2870.0,264.94,265.0,264.76,265.0,2870.0
2023-06-09 14:25:00,264.9,265.23,264.67,264.93,17125.0,264.9,265.23,264.67,264.93,17125.0
2023-06-09 14:30:00,264.99,265.34,264.76,265.28,1010.0,264.99,265.34,264.76,265.28,1010.0
2023-06-09 14:35:00,265.13,265.3,264.64,264.64,1702.0,265.13,265.3,264.64,264.64,1702.0
2023-06-09 14:40:00,264.64,264.64,264.64,264.64,0.0,264.64,264.64,264.64,264.64,0.0
2023-06-09 14:45:00,264.65,264.7,264.53,264.58,1285.0,264.65,264.7,264.53,264.58,1285.0
2023-06-09 14:50:00,264.6,264.6,264.35,264.35,1230.0,264.6,264.6,264.35,264.35,1230.0
2023-06-09 14:55:00,264.6,265.16,264.6,265.16,1620.0,264.6,265.16,264.6,265.16,1620.0
2023-06-09 15:00:00,265.34,265.34,265.34,265.34,300.0,265.34,265.34,265.34,265.34,300.0
2023-06-09 15:05:00,265.27,265.27,264.01,264.01,1700.0,265.27,265.27,264.01,264.01,1700.0
2023-06-09 15:10:00,263.88,263.89,263.81,263.81,600.0,263.88,263.89,263.81,263.81,600.0
2023-06-09 15:15:00,264.23,264.26,263.91,264.09,1336.0,264.23,264.26,263.91,264.09,1336.0
2023-06-09 15:20:00,264.12,264.12,263.8,263.81,700.0,264.12,264.12,263.8,263.81,700.0
2023-06-09 15:25:00,263.65,263.8,263.34,263.75,2159.0,263.65,263.8,263.34,263.75,2159.0
2023-06-09 15:30:00,263.57,263.94,263.45,263.92,2000.0,263.57,263.94,263.45,263.92,2000.0
2023-06-09 15:35:00,263.76,263.99,263.42,263.99,4756.0,263.76,263.99,263.42,263.99,4756.0
2023-06-09 15:40:00,263.92,264.09,263.88,263.97,953.0,263.92,264.09,263.88,263.97,953.0
2023-06-09 15:45:00,263.86,264.26,263.65,263.71,8014.0,263.86,264.26,263.65,263.71,8014.0
2023-06-09 15:50:00,263.58,264.33,263.53,264.3,7706.0,263.58,264.33,263.53,264.3,7706.0
2023-06-09 15:55:00,264.3,264.49,263.89,264.21,27205.0,264.3,264.49,263.89,264.21,27205.0
2023-06-12 09:30:00,265.0,265.7,264.28,265.29,5922.0,265.0,265.7,264.28,265.29,5922.0
2023-06-12 09:35:00,265.71,266.76,264.5,266.76,2539.0,265.71,266.76,264.5,266.76,2539.0
2023-06-12 09:40:00,267.4,269.41,267.4,269.0,8526.0,267.4,269.41,267.4,269.0,8526.0
2023-06-12 09:45:00,269.29,269.5,267.9,269.5,4950.0,269.29,269.5,267.9,269.5,4950.0
2023-06-12 09:50:00,269.5,270.34,269.44,269.44,4263.0,269.5,270.34,269.44,269.44,4263.0
2023-06-12 09:55:00,269.27,269.27,269.05,269.05,449.0,269.27,269.27,269.05,269.05,449.0
2023-06-12 10:00:00,269.65,270.44,269.61,269.87,2650.0,269.65,270.44,269.61,269.87,2650.0
2023-06-12 10:05:00,269.47,270.19,269.38,270.18,7275.0,269.47,270.19,269.38,270.18,7275.0
2023-06-12 10:10:00,270.02,270.41,269.64,270.41,32301.0,270.02,270.41,269.64,270.41,32301.0
2023-06-12 10:15:00,270.27,270.67,269.86,269.99,8025.0,270.27,270.67,269.86,269.99,8025.0
2023-06-12 10:20:00,269.93,270.09,268.63,268.97,4106.0,269.93,270.09,268.63,268.97,4106.0
2023-06-12 10:25:00,268.71,269.46,268.6,269.44,1808.0,268.71,269.46,268.6,269.44,1808.0
2023-06-12 10:30:00,269.37,269.37,268.56,268.56,1651.0,269.37,269.37,268.56,268.56,1651.0
2023-06-12 10:35:00,268.1,268.1,266.62,266.88,5479.0,268.1,268.1,266.62,266.88,5479.0
2023-06-12 10:40:00,266.6,266.97,266.54,266.58,1295.0,266.6,266.97,266.54,266.58,1295.0
2023-06-12 10:45:00,266.44,267.33,266.39,267.0,6687.0,266.44,267.33,266.39,267.0,6687.0
2023-06-12 10:50:00,266.56,266.67,266.32,266.44,956.0,266.56,266.67,266.32,266.44,956.0
2023-06-12 10:55:00,266.49,267.6,266.49,267.11,1629.0,266.49,267.6,266.49,267.11,1629.0
2023-06-12 11:00:00,267.67,267.91,267.31,267.7,2265.0,267.67,267.91,267.31,267.7,2265.0
2023-06-12 11:05:00,267.74,268.2,267.73,268.09,500.0,267.74,268.2,267.73,268.09,500.0
2023-06-12 11:10:00,267.76,268.16,267.76,268.16,700.0,267.76,268.16,267.76,268.16,700.0
2023-06-12 11:15:00,268.62,268.84,268.21,268.22,734.0,268.62,268.84,268.21,268.22,734.0
2023-06-12 11:20:00,268.47,268.47,267.48,267.63,1229.0,268.47,268.47,267.48,267.63,1229.0
2023-06-12 11:25:00,267.84,268.12,267.83,268.12,500.0,267.84,268.12,267.83,268.12,500.0
2023-06-12 11:30:00,267.92,268.06,267.91,268.06,326.0,267.92,268.06,267.91,268.06,326.0
2023-06-12 11:35:00,268.09,268.25,267.92,268.23,1414.0,268.09,268.25,267.92,268.23,1414.0
2023-06-12 11:40:00,267.89,267.89,267.89,267.89,200.0,267.89,267.89,267.89,267.89,200.0
2023-06-12 11:45:00,268.18,268.5,268.13,268.29,1650.0,268.18,268.5,268.13,268.29,1650.0
2023-06-12 11:50:00,268.26,268.55,267.86,267.86,2389.0,268.26,268.55,267.86,267.86,2389.0
2023-06-12 11:55:00,268.04,268.88,268.04,268.88,700.0,268.04,268.88,268.04,268.88,700.0
2023-06-12 12:00:00,268.88,268.88,268.88,268.88,0.0,268.88,268.88,268.88,268.88,0.0
2023-06-12 12:05:00,269.64,270.05,269.41,269.42,2182.0,269.64,270.05,269.41,269.42,2182.0
2023-06-12 12:10:00,269.29,269.29,268.95,269.08,400.0,269.29,269.29,268.95,269.08,400.0
2023-06-12 12:15:00,269.21,269.68,269.08,269.68,1653.0,269.21,269.68,269.08,269.68,1653.0
2023-06-12 12:20:00,269.65,270.08,269.65,269.77,1700.0,269.65,270.08,269.65,269.77,1700.0
2023-06-12 12:25:00,269.72,269.94,269.54,269.61,1057.0,269.72,269.94,269.54,269.61,1057.0
2023-06-12 12:30:00,269.56,269.86,269.56,269.74,400.0,269.56,269.86,269.56,269.74,400.0
2023-06-12 12:35:00,270.13,270.3,269.29,269.29,8222.0,270.13,270.3,269.29,269.29,8222.0
2023-06-12 12:40:00,269.12,269.42,269.11,269.11,700.0,269.12,269.42,269.11,269.11,700.0
2023-06-12 12:45:00,269.19,269.19,268.67,269.0,1503.0,269.19,269.19,268.67,269.0,1503.0
2023-06-12 12:50:00,268.88,269.14,268.87,268.87,600.0,268.88,269.14,268.87,268.87,600.0
2023-06-12 12:55:00,269.03,269.3,268.95,269.23,5897.0,269.03,269.3,268.95,269.23,5897.0
2023-06-12 13:00:00,269.65,269.65,269.29,269.3,400.0,269.65,269.65,269.29,269.3,400.0
2023-06-12 13:05:00,269.61,269.62,268.96,269.08,2336.0,269.61,269.62,268.96,269.08,2336.0
2023-06-12 13:10:00,269.0,269.25,269.0,269.21,700.0,269.0,269.25,269.0,269.21,700.0
2023-06-12 13:15:00,269.09,269.21,268.81,269.21,832.0,269.09,269.21,268.81,269.21,832.0
2023-06-12 13:20:00,269.25,269.86,269.24,269.86,1600.0,269.25,269.86,269.24,269.86,1600.0
2023-06-12 13:25:00,269.76,269.76,269.58,269.58,700.0,269.76,269.76,269.58,269.58,700.0
2023-06-12 13:30:00,269.6,269.7,268.67,268.67,1705.0,269.6,269.7,268.67,268.67,1705.0
2023-06-12 13:35:00,268.8,268.8,268.46,268.46,600.0,268.8,268.8,268.46,268.46,600.0
2023-06-12 13:40:00,268.63,268.9,268.58,268.89,1535.0,268.63,268.9,268.58,268.89,1535.0
2023-06-12 13:45:00,268.9,269.71,268.9,269.28,2516.0,268.9,269.71,268.9,269.28,2516.0
2023-06-12 13:50:00,269.15,269.15,268.46,268.65,940.0,269.15,269.15,268.46,268.65,940.0
2023-06-12 13:55:00,268.69,268.69,268.35,268.35,400.0,268.69,268.69,268.35,268.35,400.0
2023-06-12 14:00:00,268.52,268.52,268.33,268.33,1300.0,268.52,268.52,268.33,268.33,1300.0
2023-06-12 14:05:00,268.17,268.46,268.01,268.39,2108.0,268.17,268.46,268.01,268.39,2108.0
2023-06-12 14:10:00,268.55,268.76,268.55,268.63,1202.0,268.55,268.76,268.55,268.63,1202.0
2023-06-12 14:15:00,268.63,268.63,267.93,268.04,2774.0,268.63,268.63,267.93,268.04,2774.0
2023-06-12 14:20:00,268.02,268.27,267.73,268.27,2053.0,268.02,268.27,267.73,268.27,2053.0
2023-06-12 14:25:00,268.07,268.23,267.91,268.23,1636.0,268.07,268.23,267.91,268.23,1636.0
2023-06-12 14:30:00,268.28,268.74,268.09,268.73,2482.0,268.28,268.74,268.09,268.73,2482.0
2023-06-12 14:35:00,268.59,269.02,268.42,268.74,5427.0,268.59,269.02,268.42,268.74,5427.0
2023-06-12 14:40:00,268.81,268.81,268.44,268.48,1363.0,268.81,268.81,268.44,268.48,1363.0
2023-06-12 14:45:00,268.72,269.48,268.72,269.11,1427.0,268.72,269.48,268.72,269.11,1427.0
2023-06-12 14:50:00,268.93,269.31,268.93,269.02,350.0,268.93,269.31,268.93,269.02,350.0
2023-06-12 14:55:00,268.69,269.06,268.69,268.9,1254.0,268.69,269.06,268.69,268.9,1254.0
2023-06-12 15:00:00,268.94,269.01,268.92,269.01,800.0,268.94,269.01,268.92,269.01,800.0
2023-06-12 15:05:00,268.93,269.43,268.93,269.41,901.0,268.93,269.43,268.93,269.41,901.0
2023-06-12 15:10:00,269.63,269.67,269.4,269.45,1509.0,269.63,269.67,269.4,269.45,1509.0
2023-06-12 15:15:00,269.48,269.61,269.3,269.47,1856.0,269.48,269.61,269.3,269.47,1856.0
2023-06-12 15:20:00,269.44,269.44,268.86,269.04,1950.0,269.44,269.44,268.86,269.04,1950.0
2023-06-12 15:25:00,268.93,269.77,268.93,269.77,4011.0,268.93,269.77,268.93,269.77,4011.0
2023-06-12 15:30:00,269.77,270.0,269.57,270.0,7123.0,269.77,270.0,269.57,270.0,7123.0
2023-06-12 15:35:00,270.0,270.09,269.54,270.0,17197.0,270.0,270.09,269.54,270.0,17197.0
2023-06-12 15:40:00,269.94,270.05,269.57,269.6,4151.0,269.94,270.05,269.57,269.6,4151.0
2023-06-12 15:45:00,269.41,269.74,269.38,269.63,10884.0,269.41,269.74,269.38,269.63,10884.0
2023-06-12 15:50:00,269.78,269.92,269.25,269.26,14368.0,269.78,269.92,269.25,269.26,14368.0
2023-06-12 15:55:00,269.21,269.61,269.16,269.59,42341.0,269.21,269.61,269.16,269.59,42341.0
2023-06-13 09:30:00,270.58,275.07,270.51,274.79,17749.0,270.58,275.07,270.51,274.79,17749.0
2023-06-13 09:35:00,275.03,275.03,273.11,274.24,10545.0,275.03,275.03,273.11,274.24,10545.0
2023-06-13 09:40:00,274.24,277.61,273.73,276.75,9005.0,274.24,277.61,273.73,276.75,9005.0
2023-06-13 09:45:00,277.17,277.5,275.95,277.5,14782.0,277.17,277.5,275.95,277.5,14782.0
2023-06-13 09:50:00,277.72,277.98,275.39,275.57,10801.0,277.72,277.98,275.39,275.57,10801.0
2023-06-13 09:55:00,275.39,275.71,274.51,274.56,4103.0,275.39,275.71,274.51,274.56,4103.0
2023-06-13 10:00:00,274.69,275.2,274.6,274.74,9730.0,274.69,275.2,274.6,274.74,9730.0
2023-06-13 10:05:00,274.8,275.53,274.52,275.26,25371.0,274.8,275.53,274.52,275.26,25371.0
2023-06-13 10:10:00,275.28,275.89,274.17,274.36,9219.0,275.28,275.89,274.17,274.36,9219.0
2023-06-13 10:15:00,274.75,275.52,274.24,275.18,4405.0,274.75,275.52,274.24,275.18,4405.0
2023-06-13 10:20:00,275.22,275.61,275.11,275.26,1600.0,275.22,275.61,275.11,275.26,1600.0
2023-06-13 10:25:00,275.13,276.69,275.13,276.27,7189.0,275.13,276.69,275.13,276.27,7189.0
2023-06-13 10:30:00,276.36,276.36,275.38,276.23,5900.0,276.36,276.36,275.38,276.23,5900.0
2023-06-13 10:35:00,276.54,276.7,275.81,275.81,5537.0,276.54,276.7,275.81,275.81,5537.0
2023-06-13 10:40:00,275.69,275.96,275.45,275.45,1302.0,275.69,275.96,275.45,275.45,1302.0
2023-06-13 10:45:00,275.62,275.64,275.07,275.45,3679.0,275.62,275.64,275.07,275.45,3679.0
2023-06-13 10:50:00,275.94,276.04,275.56,275.59,2129.0,275.94,276.04,275.56,275.59,2129.0
2023-06-13 10:55:00,275.58,275.95,275.37,275.37,5282.0,275.58,275.95,275.37,275.37,5282.0
2023-06-13 11:00:00,275.44,276.0,275.44,275.83,2382.0,275.44,276.0,275.44,275.83,2382.0
2023-06-13 11:05:00,275.82,275.82,274.82,274.88,4200.0,275.82,275.82,274.82,274.88,4200.0
2023-06-13 11:10:00,274.95,275.22,274.87,274.95,1451.0,274.95,275.22,274.87,274.95,1451.0
2023-06-13 11:15:00,275.39,275.6,275.34,275.34,1305.0,275.39,275.6,275.34,275.34,1305.0
2023-06-13 11:20:00,275.25,275.98,275.25,275.76,3243.0,275.25,275.98,275.25,275.76,3243.0
2023-06-13 11:25:00,275.76,276.22,275.73,276.22,3801.0,275.76,276.22,275.73,276.22,3801.0
2023-06-13 11:30:00,276.19,276.41,275.93,276.2,7663.0,276.19,276.41,275.93,276.2,7663.0
2023-06-13 11:35:00,276.33,276.59,275.66,276.09,13522.0,276.33,276.59,275.66,276.09,13522.0
2023-06-13 11:40:00,276.16,276.7,276.0,276.57,9966.0,276.16,276.7,276.0,276.57,9966.0
2023-06-13 11:45:00,276.6,277.96,276.15,277.96,9780.0,276.6,277.96,276.15,277.96,9780.0
2023-06-13 11:50:00,277.94,278.37,277.63,278.09,4906.0,277.94,278.37,277.63,278.09,4906.0
2023-06-13 11:55:00,278.53,278.53,277.62,277.76,2043.0,278.53,278.53,277.62,277.76,2043.0
2023-06-13 12:00:00,277.76,277.94,277.64,277.72,2096.0,277.76,277.94,277.64,277.72,2096.0
2023-06-13 12:05:00,277.75,278.5,277.75,278.04,2901.0,277.75,278.5,277.75,278.04,2901.0
2023-06-13 12:10:00,277.87,278.18,277.87,278.16,1300.0,277.87,278.18,277.87,278.16,1300.0
2023-06-13 12:15:00,278.33,279.41,278.32,279.3,2402.0,278.33,279.41,278.32,279.3,2402.0
2023-06-13 12:20:00,279.2,279.24,278.64,279.24,2589.0,279.2,279.24,278.64,279.24,2589.0
2023-06-13 12:25:00,278.83,278.96,278.32,278.79,2400.0,278.83,278.96,278.32,278.79,2400.0
2023-06-13 12:30:00,278.75,278.75,277.79,278.48,10696.0,278.75,278.75,277.79,278.48,10696.0
2023-06-13 12:35:00,278.5,278.5,277.98,278.01,3115.0,278.5,278.5,277.98,278.01,3115.0
2023-06-13 12:40:00,278.01,278.07,277.67,278.07,4352.0,278.01,278.07,277.67,278.07,4352.0
2023-06-13 12:45:00,277.88,278.08,277.62,277.64,1500.0,277.88,278.08,277.62,277.64,1500.0
2023-06-13 12:50:00,277.99,278.16,277.71,277.96,2655.0,277.99,278.16,277.71,277.96,2655.0
2023-06-13 12:55:00,277.85,278.11,277.49,278.01,2500.0,277.85,278.11,277.49,278.01,2500.0
2023-06-13 13:00:00,278.04,278.65,277.85,278.65,8679.0,278.04,278.65,277.85,278.65,8679.0
2023-06-13 13:05:00,278.54,278.85,278.27,278.38,5359.0,278.54,278.85,278.27,278.38,5359.0
2023-06-13 13:10:00,278.64,278.78,277.77,277.77,3083.0,278.64,278.78,277.77,277.77,3083.0
2023-06-13 13:15:00,278.0,278.0,277.64,277.72,2000.0,278.0,278.0,277.64,277.72,2000.0
2023-06-13 13:20:00,277.49,277.49,276.92,277.07,803.0,277.49,277.49,276.92,277.07,803.0
2023-06-13 13:25:00,276.69,277.56,276.67,277.4,2201.0,276.69,277.56,276.67,277.4,2201.0
2023-06-13 13:30:00,277.3,277.51,277.24,277.24,400.0,277.3,277.51,277.24,277.24,400.0
2023-06-13 13:35:00,277.03,277.72,276.81,277.3,2337.0,277.03,277.72,276.81,277.3,2337.0
2023-06-13 13:40:00,277.6,277.84,277.45,277.81,1418.0,277.6,277.84,277.45,277.81,1418.0
2023-06-13 13:45:00,277.61,278.2,277.42,278.15,3422.0,277.61,278.2,277.42,278.15,3422.0
2023-06-13 13:50:00,278.21,278.46,277.64,277.98,2466.0,278.21,278.46,277.64,277.98,2466.0
2023-06-13 13:55:00,278.04,278.04,277.73,277.97,400.0,278.04,278.04,277.73,277.97,400.0
2023-06-13 14:00:00,277.67,277.99,277.48,277.48,700.0,277.67,277.99,277.48,277.48,700.0
2023-06-13 14:05:00,277.27,277.43,276.85,277.13,1300.0,277.27,277.43,276.85,277.13,1300.0
2023-06-13 14:10:00,276.91,277.66,276.91,277.41,2879.0,276.91,277.66,276.91,277.41,2879.0
2023-06-13 14:15:00,277.5,277.81,277.5,277.81,600.0,277.5,277.81,277.5,277.81,600.0
2023-06-13 14:20:00,277.9,278.42,277.72,278.42,10423.0,277.9,278.42,277.72,278.42,10423.0
2023-06-13 14:25:00,278.32,278.4,277.73,277.73,3023.0,278.32,278.4,277.73,277.73,3023.0
2023-06-13 14:30:00,277.49,277.98,277.45,277.98,1815.0,277.49,277.98,277.45,277.98,1815.0
2023-06-13 14:35:00,278.16,278.18,277.46,277.48,3428.0,278.16,278.18,277.46,277.48,3428.0
2023-06-13 14:40:00,277.74,277.74,277.05,277.31,1903.0,277.74,277.74,277.05,277.31,1903.0
2023-06-13 14:45:00,277.41,277.73,276.95,277.15,1550.0,277.41,277.73,276.95,277.15,1550.0
2023-06-13 14:50:00,277.15,277.33,277.0,277.09,2075.0,277.15,277.33,277.0,277.09,2075.0
2023-06-13 14:55:00,277.13,278.0,276.96,277.39,15954.0,277.13,278.0,276.96,277.39,15954.0
2023-06-13 15:00:00,277.62,277.63,276.98,277.12,2833.0,277.62,277.63,276.98,277.12,2833.0
2023-06-13 15:05:00,276.94,277.02,276.85,277.0,1400.0,276.94,277.02,276.85,277.0,1400.0
2023-06-13 15:10:00,277.06,277.37,276.4,277.04,9837.0,277.06,277.37,276.4,277.04,9837.0
2023-06-13 15:15:00,277.03,277.21,276.67,276.67,8954.0,277.03,277.21,276.67,276.67,8954.0
2023-06-13 15:20:00,276.76,277.97,276.64,277.3,9741.0,276.76,277.97,276.64,277.3,9741.0
2023-06-13 15:25:00,277.39,277.83,277.23,277.71,5209.0,277.39,277.83,277.23,277.71,5209.0
2023-06-13 15:30:00,277.85,278.15,277.76,277.96,10931.0,277.85,278.15,277.76,277.96,10931.0
2023-06-13 15:35:00,277.93,278.07,277.33,277.34,10260.0,277.93,278.07,277.33,277.34,10260.0
2023-06-13 15:40:00,277.33,278.83,277.33,278.68,14478.0,277.33,278.83,277.33,278.68,14478.0
2023-06-13 15:45:00,278.87,279.76,278.7,279.57,49596.0,278.87,279.76,278.7,279.57,49596.0
2023-06-13 15:50:00,279.75,279.99,279.05,279.89,30269.0,279.75,279.99,279.05,279.89,30269.0
2023-06-13 15:55:00,279.88,280.27,279.75,280.0,71535.0,279.88,280.27,279.75,280.0,71535.0
2023-06-14 09:30:00,280.38,283.24,280.38,283.24,21653.0,280.38,283.24,280.38,283.24,21653.0
2023-06-14 09:35:00,283.2,283.44,282.7,282.76,4004.0,283.2,283.44,282.7,282.76,4004.0
2023-06-14 09:40:00,283.53,283.78,282.26,283.68,14636.0,283.53,283.78,282.26,283.68,14636.0
2023-06-14 09:45:00,283.7,287.49,283.7,284.45,43973.0,283.7,287.49,283.7,284.45,43973.0
2023-06-14 09:50:00,284.42,285.24,282.96,282.97,8849.0,284.42,285.24,282.96,282.97,8849.0
2023-06-14 09:55:00,283.55,283.55,281.44,282.26,4250.0,283.55,283.55,281.44,282.26,4250.0
2023-06-14 10:00:00,282.07,282.87,281.88,281.88,14759.0,282.07,282.87,281.88,281.88,14759.0
2023-06-14 10:05:00,281.95,283.37,281.8,283.37,18610.0,281.95,283.37,281.8,283.37,18610.0
2023-06-14 10:10:00,283.17,283.34,282.63,283.14,2173.0,283.17,283.34,282.63,283.14,2173.0
2023-06-14 10:15:00,283.16,283.18,282.73,283.12,2930.0,283.16,283.18,282.73,283.12,2930.0
2023-06-14 10:20:00,283.21,283.22,282.19,282.83,4214.0,283.21,283.22,282.19,282.83,4214.0
2023-06-14 10:25:00,282.52,282.53,281.63,281.75,15263.0,282.52,282.53,281.63,281.75,15263.0
2023-06-14 10:30:00,281.86,282.88,281.79,282.63,1461.0,281.86,282.88,281.79,282.63,1461.0
2023-06-14 10:35:00,282.22,282.71,281.9,282.67,2407.0,282.22,282.71,281.9,282.67,2407.0
2023-06-14 10:40:00,282.79,282.93,282.5,282.5,1293.0,282.79,282.93,282.5,282.5,1293.0
2023-06-14 10:45:00,282.33,282.58,282.27,282.58,1000.0,282.33,282.58,282.27,282.58,1000.0
2023-06-14 10:50:00,282.76,283.08,282.69,283.08,750.0,282.76,283.08,282.69,283.08,750.0
2023-06-14 10:55:00,282.77,282.91,282.77,282.91,300.0,282.77,282.91,282.77,282.91,300.0
2023-06-14 11:00:00,282.83,282.92,282.55,282.57,3400.0,282.83,282.92,282.55,282.57,3400.0
2023-06-14 11:05:00,282.34,282.42,281.9,281.9,14300.0,282.34,282.42,281.9,281.9,14300.0
2023-06-14 11:10:00,282.04,282.15,281.41,281.87,14442.0,282.04,282.15,281.41,281.87,14442.0
2023-06-14 11:15:00,281.74,281.74,281.41,281.54,1424.0,281.74,281.74,281.41,281.54,1424.0
2023-06-14 11:20:00,281.68,281.88,281.64,281.88,600.0,281.68,281.88,281.64,281.88,600.0
2023-06-14 11:25:00,281.47,281.49,280.18,280.18,15999.0,281.47,281.49,280.18,280.18,15999.0
2023-06-14 11:30:00,280.32,280.54,280.0,280.54,2556.0,280.32,280.54,280.0,280.54,2556.0
2023-06-14 11:35:00,280.73,281.03,280.65,281.03,1310.0,280.73,281.03,280.65,281.03,1310.0
2023-06-14 11:40:00,280.76,280.76,279.89,279.94,2013.0,280.76,280.76,279.89,279.94,2013.0
2023-06-14 11:45:00,279.98,280.53,279.98,280.53,1819.0,279.98,280.53,279.98,280.53,1819.0
2023-06-14 11:50:00,280.23,280.23,279.97,280.03,1866.0,280.23,280.23,279.97,280.03,1866.0
2023-06-14 11:55:00,279.89,279.89,279.2,279.2,11417.0,279.89,279.89,279.2,279.2,11417.0
2023-06-14 12:00:00,279.53,279.67,279.0,279.01,4866.0,279.53,279.67,279.0,279.01,4866.0
2023-06-14 12:05:00,278.85,279.17,278.45,278.92,1608.0,278.85,279.17,278.45,278.92,1608.0
2023-06-14 12:10:00,278.86,279.23,278.57,279.23,1088.0,278.86,279.23,278.57,279.23,1088.0
2023-06-14 12:15:00,279.0,279.3,278.97,279.05,3247.0,279.0,279.3,278.97,279.05,3247.0
2023-06-14 12:20:00,279.21,279.22,279.0,279.01,3062.0,279.21,279.22,279.0,279.01,3062.0
2023-06-14 12:25:00,279.0,279.01,278.86,278.93,1917.0,279.0,279.01,278.86,278.93,1917.0
2023-06-14 12:30:00,278.76,278.78,278.34,278.34,470.0,278.76,278.78,278.34,278.34,470.0
2023-06-14 12:35:00,278.32,278.32,278.01,278.04,1100.0,278.32,278.32,278.01,278.04,1100.0
2023-06-14 12:40:00,278.0,278.0,278.0,278.0,100.0,278.0,278.0,278.0,278.0,100.0
2023-06-14 12:45:00,278.13,278.84,278.13,278.69,3225.0,278.13,278.84,278.13,278.69,3225.0
2023-06-14 12:50:00,278.69,278.82,278.5,278.5,1338.0,278.69,278.82,278.5,278.5,1338.0
2023-06-14 12:55:00,278.44,278.54,278.19,278.36,1949.0,278.44,278.54,278.19,278.36,1949.0
2023-06-14 13:00:00,278.53,278.69,278.17,278.19,1573.0,278.53,278.69,278.17,278.19,1573.0
2023-06-14 13:05:00,278.07,278.27,278.0,278.01,3070.0,278.07,278.27,278.0,278.01,3070.0
2023-06-14 13:10:00,278.04,278.13,277.65,277.72,2292.0,278.04,278.13,277.65,277.72,2292.0
2023-06-14 13:15:00,277.57,277.57,277.18,277.18,800.0,277.57,277.57,277.18,277.18,800.0
2023-06-14 13:20:00,277.18,277.34,276.91,277.28,2811.0,277.18,277.34,276.91,277.28,2811.0
2023-06-14 13:25:00,277.31,277.87,277.31,277.87,750.0,277.31,277.87,277.31,277.87,750.0
2023-06-14 13:30:00,277.84,278.71,277.52,278.7,6219.0,277.84,278.71,277.52,278.7,6219.0
2023-06-14 13:35:00,278.58,278.58,278.07,278.48,3400.0,278.58,278.58,278.07,278.48,3400.0
2023-06-14 13:40:00,278.41,278.64,278.41,278.64,749.0,278.41,278.64,278.41,278.64,749.0
2023-06-14 13:45:00,278.48,278.6,278.17,278.6,1679.0,278.48,278.6,278.17,278.6,1679.0
2023-06-14 13:50:00,278.38,278.38,278.18,278.18,1600.0,278.38,278.38,278.18,278.18,1600.0
2023-06-14 13:55:00,278.14,278.35,278.02,278.02,650.0,278.14,278.35,278.02,278.02,650.0
2023-06-14 14:00:00,278.02,278.02,275.81,276.4,8254.0,278.02,278.02,275.81,276.4,8254.0
2023-06-14 14:05:00,276.26,276.26,274.45,275.95,5220.0,276.26,276.26,274.45,275.95,5220.0
2023-06-14 14:10:00,275.8,276.77,273.45,274.37,49568.0,275.8,276.77,273.45,274.37,49568.0
2023-06-14 14:15:00,274.38,274.6,273.74,274.16,4713.0,274.38,274.6,273.74,274.16,4713.0
2023-06-14 14:20:00,274.39,275.03,273.88,273.88,5505.0,274.39,275.03,273.88,273.88,5505.0
2023-06-14 14:25:00,273.88,274.3,272.81,274.22,5178.0,273.88,274.3,272.81,274.22,5178.0
2023-06-14 14:30:00,274.58,275.59,274.01,274.63,7639.0,274.58,275.59,274.01,274.63,7639.0
2023-06-14 14:35:00,274.81,275.96,274.73,275.2,8756.0,274.81,275.96,274.73,275.2,8756.0
2023-06-14 14:40:00,275.56,276.57,275.06,276.47,3957.0,275.56,276.57,275.06,276.47,3957.0
2023-06-14 14:45:00,276.3,276.77,275.24,276.77,4635.0,276.3,276.77,275.24,276.77,4635.0
2023-06-14 14:50:00,276.4,276.77,275.9,276.58,5119.0,276.4,276.77,275.9,276.58,5119.0
2023-06-14 14:55:00,276.5,276.89,276.17,276.17,3681.0,276.5,276.89,276.17,276.17,3681.0
2023-06-14 15:00:00,276.53,277.42,276.37,277.35,2756.0,276.53,277.42,276.37,277.35,2756.0
2023-06-14 15:05:00,277.49,278.54,277.49,278.35,3276.0,277.49,278.54,277.49,278.35,3276.0
2023-06-14 15:10:00,278.04,278.05,277.14,277.49,7005.0,278.04,278.05,277.14,277.49,7005.0
2023-06-14 15:15:00,277.31,277.43,276.37,277.43,3441.0,277.31,277.43,276.37,277.43,3441.0
2023-06-14 15:20:00,277.13,277.71,277.12,277.22,11435.0,277.13,277.71,277.12,277.22,11435.0
2023-06-14 15:25:00,277.3,277.96,276.89,276.89,6133.0,277.3,277.96,276.89,276.89,6133.0
2023-06-14 15:30:00,276.75,277.2,276.43,277.16,1687.0,276.75,277.2,276.43,277.16,1687.0
2023-06-14 15:35:00,277.0,277.09,276.4,276.57,3970.0,277.0,277.09,276.4,276.57,3970.0
2023-06-14 15:40:00,276.64,276.91,276.55,276.79,2829.0,276.64,276.91,276.55,276.79,2829.0
2023-06-14 15:45:00,276.78,276.81,275.83,275.83,5520.0,276.78,276.81,275.83,275.83,5520.0
2023-06-14 15:50:00,275.68,276.03,275.17,275.72,21359.0,275.68,276.03,275.17,275.72,21359.0
2023-06-14 15:55:00,275.67,276.29,275.41,275.84,29347.0,275.67,276.29,275.41,275.84,29347.0
2023-06-15 09:30:00,275.84,277.0,275.07,276.69,5196.0,275.84,277.0,275.07,276.69,5196.0
2023-06-15 09:35:00,276.45,276.45,275.75,276.38,1410.0,276.45,276.45,275.75,276.38,1410.0
2023-06-15 09:40:00,276.74,277.38,275.99,276.69,500.0,276.74,277.38,275.99,276.69,500.0
2023-06-15 09:45:00,276.69,276.69,276.69,276.69,0.0,276.69,276.69,276.69,276.69,0.0
2023-06-15 09:50:00,277.3,277.74,276.91,277.18,3188.0,277.3,277.74,276.91,277.18,3188.0
2023-06-15 09:55:00,276.81,277.0,276.57,277.0,920.0,276.81,277.0,276.57,277.0,920.0
2023-06-15 10:00:00,278.08,278.08,277.25,277.73,450.0,278.08,278.08,277.25,277.73,450.0
2023-06-15 10:05:00,277.73,279.35,277.7,279.35,2583.0,277.73,279.35,277.7,279.35,2583.0
2023-06-15 10:10:00,278.78,279.9,278.74,279.5,3032.0,278.78,279.9,278.74,279.5,3032.0
2023-06-15 10:15:00,279.54,279.83,278.99,279.2,1904.0,279.54,279.83,278.99,279.2,1904.0
2023-06-15 10:20:00,279.65,279.65,279.12,279.12,1191.0,279.65,279.65,279.12,279.12,1191.0
2023-06-15 10:25:00,278.78,279.61,278.78,279.57,1400.0,278.78,279.61,278.78,279.57,1400.0
2023-06-15 10:30:00,279.22,279.39,278.83,279.25,2028.0,279.22,279.39,278.83,279.25,2028.0
2023-06-15 10:35:00,278.95,279.29,278.22,278.22,3388.0,278.95,279.29,278.22,278.22,3388.0
2023-06-15 10:40:00,278.55,279.86,278.09,279.86,8577.0,278.55,279.86,278.09,279.86,8577.0
2023-06-15 10:45:00,280.33,280.57,280.33,280.57,450.0,280.33,280.57,280.33,280.57,450.0
2023-06-15 10:50:00,280.34,280.61,279.5,279.5,2795.0,280.34,280.61,279.5,279.5,2795.0
2023-06-15 10:55:00,279.39,279.75,279.2,279.56,1742.0,279.39,279.75,279.2,279.56,1742.0
2023-06-15 11:00:00,279.11,279.13,278.46,278.73,1070.0,279.11,279.13,278.46,278.73,1070.0
2023-06-15 11:05:00,278.41,278.92,278.26,278.26,1182.0,278.41,278.92,278.26,278.26,1182.0
2023-06-15 11:10:00,278.53,278.74,278.48,278.48,402.0,278.53,278.74,278.48,278.48,402.0
2023-06-15 11:15:00,278.68,279.08,278.6,278.6,1214.0,278.68,279.08,278.6,278.6,1214.0
2023-06-15 11:20:00,278.82,279.22,278.51,278.51,1151.0,278.82,279.22,278.51,278.51,1151.0
2023-06-15 11:25:00,278.54,278.63,278.54,278.63,300.0,278.54,278.63,278.54,278.63,300.0
2023-06-15 11:30:00,278.71,278.71,278.44,278.56,1162.0,278.71,278.71,278.44,278.56,1162.0
2023-06-15 11:35:00,278.75,278.9,278.4,278.42,2689.0,278.75,278.9,278.4,278.42,2689.0
2023-06-15 11:40:00,278.94,279.0,278.68,278.87,1495.0,278.94,279.0,278.68,278.87,1495.0
2023-06-15 11:45:00,278.8,278.8,278.35,278.35,1172.0,278.8,278.8,278.35,278.35,1172.0
2023-06-15 11:50:00,278.07,278.19,277.66,278.19,1301.0,278.07,278.19,277.66,278.19,1301.0
2023-06-15 11:55:00,278.55,278.64,278.3,278.3,874.0,278.55,278.64,278.3,278.3,874.0
2023-06-15 12:00:00,278.3,278.3,278.3,278.3,0.0,278.3,278.3,278.3,278.3,0.0
2023-06-15 12:05:00,278.62,278.72,278.23,278.33,2808.0,278.62,278.72,278.23,278.33,2808.0
2023-06-15 12:10:00,278.0,278.0,277.54,277.64,500.0,278.0,278.0,277.54,277.64,500.0
2023-06-15 12:15:00,277.69,278.03,277.5,278.03,600.0,277.69,278.03,277.5,278.03,600.0
2023-06-15 12:20:00,278.4,278.4,278.26,278.28,800.0,278.4,278.4,278.26,278.28,800.0
2023-06-15 12:25:00,278.2,278.47,278.0,278.11,2603.0,278.2,278.47,278.0,278.11,2603.0
2023-06-15 12:30:00,278.13,278.35,277.78,277.78,4310.0,278.13,278.35,277.78,277.78,4310.0
2023-06-15 12:35:00,277.93,278.3,277.89,278.25,1950.0,277.93,278.3,277.89,278.25,1950.0
2023-06-15 12:40:00,278.25,278.87,278.25,278.75,1480.0,278.25,278.87,278.25,278.75,1480.0
2023-06-15 12:45:00,278.74,278.74,278.3,278.45,2338.0,278.74,278.74,278.3,278.45,2338.0
2023-06-15 12:50:00,278.5,278.59,278.32,278.48,1411.0,278.5,278.59,278.32,278.48,1411.0
2023-06-15 12:55:00,278.28,278.81,278.28,278.81,1624.0,278.28,278.81,278.28,278.81,1624.0
2023-06-15 13:00:00,278.78,279.49,278.77,279.49,1616.0,278.78,279.49,278.77,279.49,1616.0
2023-06-15 13:05:00,279.67,279.67,279.16,279.27,950.0,279.67,279.67,279.16,279.27,950.0
2023-06-15 13:10:00,279.78,280.15,279.42,279.52,3848.0,279.78,280.15,279.42,279.52,3848.0
2023-06-15 13:15:00,279.25,279.25,279.25,279.25,100.0,279.25,279.25,279.25,279.25,100.0
2023-06-15 13:20:00,279.34,279.5,278.84,279.23,4046.0,279.34,279.5,278.84,279.23,4046.0
2023-06-15 13:25:00,278.9,280.03,278.9,279.91,4629.0,278.9,280.03,278.9,279.91,4629.0
2023-06-15 13:30:00,279.91,280.08,279.91,280.02,628.0,279.91,280.08,279.91,280.02,628.0
2023-06-15 13:35:00,279.95,280.41,279.67,280.41,8191.0,279.95,280.41,279.67,280.41,8191.0
2023-06-15 13:40:00,280.23,281.23,280.21,281.23,2779.0,280.23,281.23,280.21,281.23,2779.0
2023-06-15 13:45:00,281.46,282.07,281.46,282.07,1650.0,281.46,282.07,281.46,282.07,1650.0
2023-06-15 13:50:00,282.11,283.0,282.11,283.0,1500.0,282.11,283.0,282.11,283.0,1500.0
2023-06-15 13:55:00,282.85,283.0,282.85,282.99,994.0,282.85,283.0,282.85,282.99,994.0
2023-06-15 14:00:00,283.11,283.11,282.33,282.54,3711.0,283.11,283.11,282.33,282.54,3711.0
2023-06-15 14:05:00,282.54,282.99,282.38,282.77,4500.0,282.54,282.99,282.38,282.77,4500.0
2023-06-15 14:10:00,282.94,283.02,282.09,282.3,15029.0,282.94,283.02,282.09,282.3,15029.0
2023-06-15 14:15:00,281.99,281.99,280.98,280.98,2248.0,281.99,281.99,280.98,280.98,2248.0
2023-06-15 14:20:00,280.98,281.52,280.75,281.52,2100.0,280.98,281.52,280.75,281.52,2100.0
2023-06-15 14:25:00,281.77,281.77,281.52,281.58,500.0,281.77,281.77,281.52,281.58,500.0
2023-06-15 14:30:00,282.31,282.31,282.22,282.26,1053.0,282.31,282.31,282.22,282.26,1053.0
2023-06-15 14:35:00,282.27,282.3,282.27,282.3,500.0,282.27,282.3,282.27,282.3,500.0
2023-06-15 14:40:00,282.42,282.76,282.33,282.76,400.0,282.42,282.76,282.33,282.76,400.0
2023-06-15 14:45:00,282.6,282.6,282.29,282.3,1628.0,282.6,282.6,282.29,282.3,1628.0
2023-06-15 14:50:00,282.27,282.98,282.27,282.98,565.0,282.27,282.98,282.27,282.98,565.0
2023-06-15 14:55:00,283.1,283.6,283.1,283.59,1030.0,283.1,283.6,283.1,283.59,1030.0
2023-06-15 15:00:00,283.39,283.39,282.81,283.06,1800.0,283.39,283.39,282.81,283.06,1800.0
2023-06-15 15:05:00,283.12,283.28,282.86,283.16,1450.0,283.12,283.28,282.86,283.16,1450.0
2023-06-15 15:10:00,283.44,284.34,283.15,284.34,1960.0,283.44,284.34,283.15,284.34,1960.0
2023-06-15 15:15:00,284.56,284.57,283.58,283.58,7413.0,284.56,284.57,283.58,283.58,7413.0
2023-06-15 15:20:00,283.4,283.62,283.11,283.11,2921.0,283.4,283.62,283.11,283.11,2921.0
2023-06-15 15:25:00,283.12,283.82,283.12,283.82,1457.0,283.12,283.82,283.12,283.82,1457.0
2023-06-15 15:30:00,283.96,284.32,283.75,283.81,3628.0,283.96,284.32,283.75,283.81,3628.0
2023-06-15 15:35:00,283.75,283.92,283.54,283.82,2524.0,283.75,283.92,283.54,283.82,2524.0
2023-06-15 15:40:00,284.0,284.4,283.91,284.36,5173.0,284.0,284.4,283.91,284.36,5173.0
2023-06-15 15:45:00,284.48,284.64,283.9,284.04,12223.0,284.48,284.64,283.9,284.04,12223.0
2023-06-15 15:50:00,284.03,284.23,282.63,282.66,16460.0,284.03,284.23,282.63,282.66,16460.0
2023-06-15 15:55:00,282.69,283.29,282.34,283.07,38593.0,282.69,283.29,282.34,283.07,38593.0
2023-06-16 09:30:00,285.99,288.79,285.16,287.38,36514.0,285.99,288.79,285.16,287.38,36514.0
2023-06-16 09:35:00,287.2,287.45,284.33,284.61,10067.0,287.2,287.45,284.33,284.61,10067.0
2023-06-16 09:40:00,285.1,285.51,282.93,283.35,21777.0,285.1,285.51,282.93,283.35,21777.0
2023-06-16 09:45:00,283.34,283.34,281.79,282.28,19877.0,283.34,283.34,281.79,282.28,19877.0
2023-06-16 09:50:00,282.35,282.51,281.5,281.5,7010.0,282.35,282.51,281.5,281.5,7010.0
2023-06-16 09:55:00,281.97,281.97,281.29,281.44,1316.0,281.97,281.97,281.29,281.44,1316.0
2023-06-16 10:00:00,281.69,282.6,281.69,282.31,5952.0,281.69,282.6,281.69,282.31,5952.0
2023-06-16 10:05:00,282.54,283.08,282.07,282.96,7034.0,282.54,283.08,282.07,282.96,7034.0
2023-06-16 10:10:00,283.16,284.0,282.59,282.59,7686.0,283.16,284.0,282.59,282.59,7686.0
2023-06-16 10:15:00,282.34,283.0,282.34,282.5,4042.0,282.34,283.0,282.34,282.5,4042.0
2023-06-16 10:20:00,282.17,283.35,282.16,283.01,2800.0,282.17,283.35,282.16,283.01,2800.0
2023-06-16 10:25:00,283.23,284.05,283.21,284.05,3237.0,283.23,284.05,283.21,284.05,3237.0
2023-06-16 10:30:00,283.96,284.3,283.64,284.03,3903.0,283.96,284.3,283.64,284.03,3903.0
2023-06-16 10:35:00,284.01,284.3,283.31,283.42,7323.0,284.01,284.3,283.31,283.42,7323.0
2023-06-16 10:40:00,283.39,283.39,282.07,282.07,1700.0,283.39,283.39,282.07,282.07,1700.0
2023-06-16 10:45:00,282.05,282.41,281.8,282.41,8323.0,282.05,282.41,281.8,282.41,8323.0
2023-06-16 10:50:00,282.32,282.32,281.56,281.59,2117.0,282.32,282.32,281.56,281.59,2117.0
2023-06-16 10:55:00,281.75,282.47,281.26,281.51,11110.0,281.75,282.47,281.26,281.51,11110.0
2023-06-16 11:00:00,281.44,282.13,281.44,281.78,4389.0,281.44,282.13,281.44,281.78,4389.0
2023-06-16 11:05:00,281.81,282.39,281.74,282.39,701.0,281.81,282.39,281.74,282.39,701.0
2023-06-16 11:10:00,282.4,283.33,282.4,283.16,500.0,282.4,283.33,282.4,283.16,500.0
2023-06-16 11:15:00,283.13,283.16,282.04,282.25,2432.0,283.13,283.16,282.04,282.25,2432.0
2023-06-16 11:20:00,282.24,282.24,281.69,281.69,900.0,282.24,282.24,281.69,281.69,900.0
2023-06-16 11:25:00,281.94,282.0,281.7,281.89,1004.0,281.94,282.0,281.7,281.89,1004.0
2023-06-16 11:30:00,282.12,282.12,281.32,281.32,1350.0,282.12,282.12,281.32,281.32,1350.0
2023-06-16 11:35:00,281.14,281.16,280.67,281.07,14356.0,281.14,281.16,280.67,281.07,14356.0
2023-06-16 11:40:00,281.1,281.38,280.89,281.0,3577.0,281.1,281.38,280.89,281.0,3577.0
2023-06-16 11:45:00,281.2,281.3,280.92,281.15,1320.0,281.2,281.3,280.92,281.15,1320.0
2023-06-16 11:50:00,280.96,281.7,280.96,281.7,1100.0,280.96,281.7,280.96,281.7,1100.0
2023-06-16 11:55:00,281.86,282.07,281.51,282.05,1600.0,281.86,282.07,281.51,282.05,1600.0
2023-06-16 12:00:00,282.47,282.89,282.44,282.89,2406.0,282.47,282.89,282.44,282.89,2406.0
2023-06-16 12:05:00,282.9,282.9,282.53,282.75,2202.0,282.9,282.9,282.53,282.75,2202.0
2023-06-16 12:10:00,282.75,282.88,282.54,282.58,2983.0,282.75,282.88,282.54,282.58,2983.0
2023-06-16 12:15:00,282.42,283.13,282.06,282.86,5540.0,282.42,283.13,282.06,282.86,5540.0
2023-06-16 12:20:00,282.76,283.04,282.63,283.04,2415.0,282.76,283.04,282.63,283.04,2415.0
2023-06-16 12:25:00,282.98,283.15,282.64,283.09,9526.0,282.98,283.15,282.64,283.09,9526.0
2023-06-16 12:30:00,283.15,283.53,283.15,283.44,1829.0,283.15,283.53,283.15,283.44,1829.0
2023-06-16 12:35:00,283.7,283.7,282.95,283.25,13652.0,283.7,283.7,282.95,283.25,13652.0
2023-06-16 12:40:00,283.01,283.48,282.99,283.24,3102.0,283.01,283.48,282.99,283.24,3102.0
2023-06-16 12:45:00,283.44,284.06,283.27,284.04,3318.0,283.44,284.06,283.27,284.04,3318.0
2023-06-16 12:50:00,283.98,284.25,283.91,283.96,3410.0,283.98,284.25,283.91,283.96,3410.0
2023-06-16 12:55:00,283.91,284.32,283.8,284.32,7215.0,283.91,284.32,283.8,284.32,7215.0
2023-06-16 13:00:00,284.32,284.44,283.41,283.41,5789.0,284.32,284.44,283.41,283.41,5789.0
2023-06-16 13:05:00,283.51,283.51,282.98,283.0,2779.0,283.51,283.51,282.98,283.0,2779.0
2023-06-16 13:10:00,283.03,283.41,282.94,283.18,1100.0,283.03,283.41,282.94,283.18,1100.0
2023-06-16 13:15:00,283.31,283.32,282.91,283.12,1700.0,283.31,283.32,282.91,283.12,1700.0
2023-06-16 13:20:00,282.95,283.07,282.78,283.0,2900.0,282.95,283.07,282.78,283.0,2900.0
2023-06-16 13:25:00,282.9,283.0,282.48,282.76,1802.0,282.9,283.0,282.48,282.76,1802.0
2023-06-16 13:30:00,282.93,283.04,282.61,282.61,1304.0,282.93,283.04,282.61,282.61,1304.0
2023-06-16 13:35:00,282.74,282.79,282.3,282.73,3600.0,282.74,282.79,282.3,282.73,3600.0
2023-06-16 13:40:00,282.92,283.1,281.9,282.11,3392.0,282.92,283.1,281.9,282.11,3392.0
2023-06-16 13:45:00,282.34,282.54,282.34,282.47,700.0,282.34,282.54,282.34,282.47,700.0
2023-06-16 13:50:00,282.43,282.49,282.39,282.49,600.0,282.43,282.49,282.39,282.49,600.0
2023-06-16 13:55:00,282.49,283.06,282.49,283.06,800.0,282.49,283.06,282.49,283.06,800.0
2023-06-16 14:00:00,282.84,282.84,282.39,282.49,900.0,282.84,282.84,282.39,282.49,900.0
2023-06-16 14:05:00,282.55,282.84,282.55,282.72,2134.0,282.55,282.84,282.55,282.72,2134.0
2023-06-16 14:10:00,282.82,283.1,282.81,282.96,4400.0,282.82,283.1,282.81,282.96,4400.0
2023-06-16 14:15:00,283.08,283.13,283.04,283.13,800.0,283.08,283.13,283.04,283.13,800.0
2023-06-16 14:20:00,283.12,283.26,282.95,283.26,1900.0,283.12,283.26,282.95,283.26,1900.0
2023-06-16 14:25:00,282.94,283.2,282.86,283.2,3306.0,282.94,283.2,282.86,283.2,3306.0
2023-06-16 14:30:00,283.01,283.22,282.48,282.48,4985.0,283.01,283.22,282.48,282.48,4985.0
2023-06-16 14:35:00,282.6,282.85,282.48,282.83,1350.0,282.6,282.85,282.48,282.83,1350.0
2023-06-16 14:40:00,282.66,282.75,281.61,281.77,7815.0,282.66,282.75,281.61,281.77,7815.0
2023-06-16 14:45:00,281.59,281.81,281.59,281.73,500.0,281.59,281.81,281.59,281.73,500.0
2023-06-16 14:50:00,281.74,282.22,281.52,281.99,3345.0,281.74,282.22,281.52,281.99,3345.0
2023-06-16 14:55:00,281.8,282.04,281.64,281.65,1500.0,281.8,282.04,281.64,281.65,1500.0
2023-06-16 15:00:00,281.66,281.66,280.9,281.54,5976.0,281.66,281.66,280.9,281.54,5976.0
2023-06-16 15:05:00,281.48,281.72,281.12,281.12,3433.0,281.48,281.72,281.12,281.12,3433.0
2023-06-16 15:10:00,281.1,281.13,280.63,281.12,4092.0,281.1,281.13,280.63,281.12,4092.0
2023-06-16 15:15:00,281.05,281.9,281.05,281.9,3525.0,281.05,281.9,281.05,281.9,3525.0
2023-06-16 15:20:00,282.02,282.28,281.44,281.65,6322.0,282.02,282.28,281.44,281.65,6322.0
2023-06-16 15:25:00,281.38,281.96,281.12,281.96,4876.0,281.38,281.96,281.12,281.96,4876.0
2023-06-16 15:30:00,282.0,282.7,281.81,282.7,6902.0,282.0,282.7,281.81,282.7,6902.0
2023-06-16 15:35:00,283.0,283.03,282.49,282.67,5494.0,283.0,283.03,282.49,282.67,5494.0
2023-06-16 15:40:00,282.74,282.74,282.14,282.15,2976.0,282.74,282.74,282.14,282.15,2976.0
2023-06-16 15:45:00,282.16,282.95,282.14,282.77,8119.0,282.16,282.95,282.14,282.77,8119.0
2023-06-16 15:50:00,282.99,283.74,282.66,283.04,11664.0,282.99,283.74,282.66,283.04,11664.0
2023-06-16 15:55:00,282.83,283.14,282.42,282.7,39943.0,282.83,283.14,282.42,282.7,39943.0
2023-06-20 09:30:00,278.38,279.76,275.19,279.76,15378.0,278.38,279.76,275.19,279.76,15378.0
2023-06-20 09:35:00,279.66,281.25,279.21,280.23,6295.0,279.66,281.25,279.21,280.23,6295.0
2023-06-20 09:40:00,279.9,280.08,278.66,279.68,4505.0,279.9,280.08,278.66,279.68,4505.0
2023-06-20 09:45:00,279.69,280.63,279.44,280.62,7945.0,279.69,280.63,279.44,280.62,7945.0
2023-06-20 09:50:00,281.3,282.69,281.2,282.59,13734.0,281.3,282.69,281.2,282.59,13734.0
2023-06-20 09:55:00,281.95,282.15,281.44,281.6,4260.0,281.95,282.15,281.44,281.6,4260.0
2023-06-20 10:00:00,281.68,282.7,280.98,282.69,7439.0,281.68,282.7,280.98,282.69,7439.0
2023-06-20 10:05:00,282.84,283.11,281.57,283.01,12663.0,282.84,283.11,281.57,283.01,12663.0
2023-06-20 10:10:00,282.72,283.04,282.34,282.34,6610.0,282.72,283.04,282.34,282.34,6610.0
2023-06-20 10:15:00,282.33,282.33,281.31,281.79,6257.0,282.33,282.33,281.31,281.79,6257.0
2023-06-20 10:20:00,282.0,282.31,281.16,281.95,7303.0,282.0,282.31,281.16,281.95,7303.0
2023-06-20 10:25:00,281.57,281.57,280.0,280.43,3002.0,281.57,281.57,280.0,280.43,3002.0
2023-06-20 10:30:00,280.23,281.43,280.23,281.17,1600.0,280.23,281.43,280.23,281.17,1600.0
2023-06-20 10:35:00,280.87,281.67,280.87,281.39,2620.0,280.87,281.67,280.87,281.39,2620.0
2023-06-20 10:40:00,281.87,283.25,281.87,282.29,4373.0,281.87,283.25,281.87,282.29,4373.0
2023-06-20 10:45:00,282.38,282.64,282.16,282.16,1612.0,282.38,282.64,282.16,282.16,1612.0
2023-06-20 10:50:00,282.17,282.55,282.08,282.39,1714.0,282.17,282.55,282.08,282.39,1714.0
2023-06-20 10:55:00,282.06,282.18,281.35,282.11,8385.0,282.06,282.18,281.35,282.11,8385.0
2023-06-20 11:00:00,282.67,282.67,282.07,282.24,3298.0,282.67,282.67,282.07,282.24,3298.0
2023-06-20 11:05:00,282.5,282.81,282.45,282.81,1212.0,282.5,282.81,282.45,282.81,1212.0
2023-06-20 11:10:00,282.8,282.8,281.9,282.25,4216.0,282.8,282.8,281.9,282.25,4216.0
2023-06-20 11:15:00,282.15,282.39,281.86,282.0,4136.0,282.15,282.39,281.86,282.0,4136.0
2023-06-20 11:20:00,281.9,282.19,281.72,281.97,3091.0,281.9,282.19,281.72,281.97,3091.0
2023-06-20 11:25:00,282.08,282.23,281.5,282.04,5800.0,282.08,282.23,281.5,282.04,5800.0
2023-06-20 11:30:00,282.2,282.24,281.94,282.01,3400.0,282.2,282.24,281.94,282.01,3400.0
2023-06-20 11:35:00,282.09,282.86,282.09,282.86,2600.0,282.09,282.86,282.09,282.86,2600.0
2023-06-20 11:40:00,282.81,282.86,282.57,282.82,1800.0,282.81,282.86,282.57,282.82,1800.0
2023-06-20 11:45:00,282.7,283.11,282.34,282.56,14192.0,282.7,283.11,282.34,282.56,14192.0
2023-06-20 11:50:00,282.69,282.83,282.5,282.81,2800.0,282.69,282.83,282.5,282.81,2800.0
2023-06-20 11:55:00,282.93,283.18,282.57,282.57,7244.0,282.93,283.18,282.57,282.57,7244.0
2023-06-20 12:00:00,282.63,282.91,282.61,282.63,2600.0,282.63,282.91,282.61,282.63,2600.0
2023-06-20 12:05:00,282.8,282.94,282.65,282.94,2500.0,282.8,282.94,282.65,282.94,2500.0
2023-06-20 12:10:00,282.93,283.24,282.88,283.08,12050.0,282.93,283.24,282.88,283.08,12050.0
2023-06-20 12:15:00,283.03,284.06,283.03,284.06,4359.0,283.03,284.06,283.03,284.06,4359.0
2023-06-20 12:20:00,283.98,284.13,283.29,283.47,4900.0,283.98,284.13,283.29,283.47,4900.0
2023-06-20 12:25:00,283.48,284.0,283.48,283.9,7707.0,283.48,284.0,283.48,283.9,7707.0
2023-06-20 12:30:00,283.6,283.71,283.2,283.49,2108.0,283.6,283.71,283.2,283.49,2108.0
2023-06-20 12:35:00,283.7,284.0,283.17,283.54,5164.0,283.7,284.0,283.17,283.54,5164.0
2023-06-20 12:40:00,283.69,284.21,283.68,284.18,12292.0,283.69,284.21,283.68,284.18,12292.0
2023-06-20 12:45:00,284.18,284.5,283.94,284.44,13766.0,284.18,284.5,283.94,284.44,13766.0
2023-06-20 12:50:00,284.5,284.56,283.93,284.29,4986.0,284.5,284.56,283.93,284.29,4986.0
2023-06-20 12:55:00,284.06,285.05,284.05,285.05,10166.0,284.06,285.05,284.05,285.05,10166.0
2023-06-20 13:00:00,285.44,285.98,285.28,285.98,1100.0,285.44,285.98,285.28,285.98,1100.0
2023-06-20 13:05:00,285.9,285.9,284.88,285.06,10652.0,285.9,285.9,284.88,285.06,10652.0
2023-06-20 13:10:00,285.47,285.99,285.47,285.99,2410.0,285.47,285.99,285.47,285.99,2410.0
2023-06-20 13:15:00,286.0,286.12,285.71,285.79,5374.0,286.0,286.12,285.71,285.79,5374.0
2023-06-20 13:20:00,285.68,286.0,285.3,285.59,5615.0,285.68,286.0,285.3,285.59,5615.0
2023-06-20 13:25:00,285.48,285.54,285.05,285.18,4014.0,285.48,285.54,285.05,285.18,4014.0
2023-06-20 13:30:00,285.47,286.06,285.34,285.79,3695.0,285.47,286.06,285.34,285.79,3695.0
2023-06-20 13:35:00,286.07,286.97,285.53,286.97,6848.0,286.07,286.97,285.53,286.97,6848.0
2023-06-20 13:40:00,286.76,287.44,286.76,287.13,4771.0,286.76,287.44,286.76,287.13,4771.0
2023-06-20 13:45:00,287.11,287.82,287.11,287.42,3921.0,287.11,287.82,287.11,287.42,3921.0
2023-06-20 13:50:00,287.37,287.64,287.24,287.49,1932.0,287.37,287.64,287.24,287.49,1932.0
2023-06-20 13:55:00,287.61,288.0,287.54,287.76,4812.0,287.61,288.0,287.54,287.76,4812.0
2023-06-20 14:00:00,287.9,288.21,287.9,288.14,3013.0,287.9,288.21,287.9,288.14,3013.0
2023-06-20 14:05:00,288.34,288.38,287.53,287.61,7031.0,288.34,288.38,287.53,287.61,7031.0
2023-06-20 14:10:00,287.61,287.61,286.68,287.42,4052.0,287.61,287.61,286.68,287.42,4052.0
2023-06-20 14:15:00,287.43,288.07,287.43,287.56,7388.0,287.43,288.07,287.43,287.56,7388.0
2023-06-20 14:20:00,287.61,287.61,287.23,287.47,4082.0,287.61,287.61,287.23,287.47,4082.0
2023-06-20 14:25:00,287.59,288.5,287.56,288.5,2573.0,287.59,288.5,287.56,288.5,2573.0
2023-06-20 14:30:00,288.41,288.68,288.06,288.11,7491.0,288.41,288.68,288.06,288.11,7491.0
2023-06-20 14:35:00,288.04,288.06,287.62,287.82,4640.0,288.04,288.06,287.62,287.82,4640.0
2023-06-20 14:40:00,287.92,287.96,287.54,287.94,5152.0,287.92,287.96,287.54,287.94,5152.0
2023-06-20 14:45:00,287.93,288.52,287.81,288.25,5184.0,287.93,288.52,287.81,288.25,5184.0
2023-06-20 14:50:00,288.47,288.8,288.47,288.8,4162.0,288.47,288.8,288.47,288.8,4162.0
2023-06-20 14:55:00,288.77,289.14,288.72,289.14,3828.0,288.77,289.14,288.72,289.14,3828.0
2023-06-20 15:00:00,289.09,289.27,289.03,289.15,2616.0,289.09,289.27,289.03,289.15,2616.0
2023-06-20 15:05:00,289.45,289.61,288.91,289.59,11992.0,289.45,289.61,288.91,289.59,11992.0
2023-06-20 15:10:00,289.65,290.41,289.65,290.18,11409.0,289.65,290.41,289.65,290.18,11409.0
2023-06-20 15:15:00,290.09,290.14,289.42,289.42,21714.0,290.09,290.14,289.42,289.42,21714.0
2023-06-20 15:20:00,289.21,289.68,288.89,289.43,7982.0,289.21,289.68,288.89,289.43,7982.0
2023-06-20 15:25:00,289.56,290.24,289.42,290.1,15163.0,289.56,290.24,289.42,290.1,15163.0
2023-06-20 15:30:00,290.22,290.22,289.49,290.06,12421.0,290.22,290.22,289.49,290.06,12421.0
2023-06-20 15:35:00,289.92,290.24,289.84,290.04,10913.0,289.92,290.24,289.84,290.04,10913.0
2023-06-20 15:40:00,289.99,290.32,289.85,290.32,5152.0,289.99,290.32,289.85,290.32,5152.0
2023-06-20 15:45:00,290.54,290.82,290.33,290.82,9606.0,290.54,290.82,290.33,290.82,9606.0
2023-06-20 15:50:00,290.95,291.11,290.45,290.46,17774.0,290.95,291.11,290.45,290.46,17774.0
2023-06-20 15:55:00,290.43,290.58,289.4,289.67,38835.0,290.43,290.58,289.4,289.67,38835.0
2023-06-21 09:30:00,290.3,291.18,289.42,290.77,7246.0,290.3,291.18,289.42,290.77,7246.0
2023-06-21 09:35:00,291.48,292.69,289.72,290.09,24792.0,291.48,292.69,289.72,290.09,24792.0
2023-06-21 09:40:00,290.44,291.22,288.79,289.53,10317.0,290.44,291.22,288.79,289.53,10317.0
2023-06-21 09:45:00,288.98,288.98,288.34,288.83,4026.0,288.98,288.98,288.34,288.83,4026.0
2023-06-21 09:50:00,288.79,289.2,287.73,287.73,7061.0,288.79,289.2,287.73,287.73,7061.0
2023-06-21 09:55:00,288.42,288.42,286.14,287.1,1779.0,288.42,288.42,286.14,287.1,1779.0
2023-06-21 10:00:00,287.63,287.74,285.71,285.92,6296.0,287.63,287.74,285.71,285.92,6296.0
2023-06-21 10:05:00,286.5,286.91,286.07,286.91,900.0,286.5,286.91,286.07,286.91,900.0
2023-06-21 10:10:00,286.85,287.09,286.38,286.81,13112.0,286.85,287.09,286.38,286.81,13112.0
2023-06-21 10:15:00,287.0,287.59,286.52,286.59,3961.0,287.0,287.59,286.52,286.59,3961.0
2023-06-21 10:20:00,286.39,287.0,286.14,286.14,7102.0,286.39,287.0,286.14,286.14,7102.0
2023-06-21 10:25:00,286.68,288.0,286.67,288.0,5317.0,286.68,288.0,286.67,288.0,5317.0
2023-06-21 10:30:00,288.0,288.42,287.33,288.27,12631.0,288.0,288.42,287.33,288.27,12631.0
2023-06-21 10:35:00,288.53,288.65,287.5,287.79,8566.0,288.53,288.65,287.5,287.79,8566.0
2023-06-21 10:40:00,287.56,287.61,286.24,286.41,1167.0,287.56,287.61,286.24,286.41,1167.0
2023-06-21 10:45:00,286.28,286.28,285.51,285.7,13881.0,286.28,286.28,285.51,285.7,13881.0
2023-06-21 10:50:00,285.52,286.39,285.49,286.24,15951.0,285.52,286.39,285.49,286.24,15951.0
2023-06-21 10:55:00,286.38,287.06,286.37,287.0,5107.0,286.38,287.06,286.37,287.0,5107.0
2023-06-21 11:00:00,287.0,287.22,286.58,286.58,4139.0,287.0,287.22,286.58,286.58,4139.0
2023-06-21 11:05:00,286.53,286.97,285.84,285.84,11433.0,286.53,286.97,285.84,285.84,11433.0
2023-06-21 11:10:00,285.84,286.2,285.38,285.49,9550.0,285.84,286.2,285.38,285.49,9550.0
2023-06-21 11:15:00,285.58,285.85,284.76,284.8,10283.0,285.58,285.85,284.76,284.8,10283.0
2023-06-21 11:20:00,284.89,285.59,284.89,285.3,1700.0,284.89,285.59,284.89,285.3,1700.0
2023-06-21 11:25:00,285.61,285.61,285.3,285.54,5011.0,285.61,285.61,285.3,285.54,5011.0
2023-06-21 11:30:00,285.53,285.53,284.83,285.0,6825.0,285.53,285.53,284.83,285.0,6825.0
2023-06-21 11:35:00,285.43,285.99,285.25,285.65,2970.0,285.43,285.99,285.25,285.65,2970.0
2023-06-21 11:40:00,285.66,286.0,285.2,285.25,882.0,285.66,286.0,285.2,285.25,882.0
2023-06-21 11:45:00,285.29,285.5,285.0,285.38,8898.0,285.29,285.5,285.0,285.38,8898.0
2023-06-21 11:50:00,285.06,285.4,284.97,285.2,8941.0,285.06,285.4,284.97,285.2,8941.0
2023-06-21 11:55:00,285.11,285.83,285.11,285.74,2546.0,285.11,285.83,285.11,285.74,2546.0
2023-06-21 12:00:00,285.65,285.79,285.33,285.72,3971.0,285.65,285.79,285.33,285.72,3971.0
2023-06-21 12:05:00,285.94,286.24,285.7,285.81,2392.0,285.94,286.24,285.7,285.81,2392.0
2023-06-21 12:10:00,285.68,286.15,285.61,286.15,4173.0,285.68,286.15,285.61,286.15,4173.0
2023-06-21 12:15:00,286.4,286.88,286.4,286.88,1700.0,286.4,286.88,286.4,286.88,1700.0
2023-06-21 12:20:00,287.23,287.84,287.02,287.77,5376.0,287.23,287.84,287.02,287.77,5376.0
2023-06-21 12:25:00,288.19,288.28,287.6,287.89,4012.0,288.19,288.28,287.6,287.89,4012.0
2023-06-21 12:30:00,288.18,288.21,287.37,287.53,3804.0,288.18,288.21,287.37,287.53,3804.0
2023-06-21 12:35:00,287.88,288.0,287.48,287.53,6045.0,287.88,288.0,287.48,287.53,6045.0
2023-06-21 12:40:00,287.77,287.89,287.3,287.41,3252.0,287.77,287.89,287.3,287.41,3252.0
2023-06-21 12:45:00,287.64,287.64,287.11,287.12,5024.0,287.64,287.64,287.11,287.12,5024.0
2023-06-21 12:50:00,287.35,287.88,287.23,287.66,1893.0,287.35,287.88,287.23,287.66,1893.0
2023-06-21 12:55:00,287.66,287.7,286.77,287.03,1872.0,287.66,287.7,286.77,287.03,1872.0
2023-06-21 13:00:00,286.56,287.03,286.31,286.83,784.0,286.56,287.03,286.31,286.83,784.0
2023-06-21 13:05:00,286.67,286.67,286.25,286.55,600.0,286.67,286.67,286.25,286.55,600.0
2023-06-21 13:10:00,286.42,286.87,286.29,286.29,1000.0,286.42,286.87,286.29,286.29,1000.0
2023-06-21 13:15:00,286.29,286.75,286.29,286.75,499.0,286.29,286.75,286.29,286.75,499.0
2023-06-21 13:20:00,286.86,286.89,286.2,286.61,1876.0,286.86,286.89,286.2,286.61,1876.0
2023-06-21 13:25:00,286.65,286.89,286.65,286.77,801.0,286.65,286.89,286.65,286.77,801.0
2023-06-21 13:30:00,287.1,287.27,286.8,287.21,1615.0,287.1,287.27,286.8,287.21,1615.0
2023-06-21 13:35:00,287.2,287.26,286.7,286.75,1900.0,287.2,287.26,286.7,286.75,1900.0
2023-06-21 13:40:00,286.77,287.01,286.63,287.01,7344.0,286.77,287.01,286.63,287.01,7344.0
2023-06-21 13:45:00,287.3,287.34,286.85,287.05,6096.0,287.3,287.34,286.85,287.05,6096.0
2023-06-21 13:50:00,286.9,287.26,286.73,287.01,6329.0,286.9,287.26,286.73,287.01,6329.0
2023-06-21 13:55:00,287.15,287.25,286.92,287.01,5000.0,287.15,287.25,286.92,287.01,5000.0
2023-06-21 14:00:00,287.23,287.23,286.87,286.92,1836.0,287.23,287.23,286.87,286.92,1836.0
2023-06-21 14:05:00,286.85,288.35,286.85,288.34,3864.0,286.85,288.35,286.85,288.34,3864.0
2023-06-21 14:10:00,288.57,288.82,287.96,288.81,2964.0,288.57,288.82,287.96,288.81,2964.0
2023-06-21 14:15:00,289.05,289.7,289.04,289.7,5269.0,289.05,289.7,289.04,289.7,5269.0
2023-06-21 14:20:00,289.72,289.72,289.61,289.61,200.0,289.72,289.72,289.61,289.61,200.0
2023-06-21 14:25:00,289.66,290.58,289.65,290.5,5340.0,289.66,290.58,289.65,290.5,5340.0
2023-06-21 14:30:00,290.3,290.72,290.23,290.45,9435.0,290.3,290.72,290.23,290.45,9435.0
2023-06-21 14:35:00,290.25,290.36,289.96,290.32,2835.0,290.25,290.36,289.96,290.32,2835.0
2023-06-21 14:40:00,290.26,290.27,289.91,289.93,3944.0,290.26,290.27,289.91,289.93,3944.0
2023-06-21 14:45:00,289.9,289.9,289.55,289.57,3219.0,289.9,289.9,289.55,289.57,3219.0
2023-06-21 14:50:00,289.74,290.01,289.56,289.93,1883.0,289.74,290.01,289.56,289.93,1883.0
2023-06-21 14:55:00,289.72,290.02,289.71,289.82,1422.0,289.72,290.02,289.71,289.82,1422.0
2023-06-21 15:00:00,289.71,289.76,289.16,289.16,8128.0,289.71,289.76,289.16,289.16,8128.0
2023-06-21 15:05:00,288.78,289.42,288.78,289.35,3709.0,288.78,289.42,288.78,289.35,3709.0
2023-06-21 15:10:00,289.42,290.12,289.26,290.12,4044.0,289.42,290.12,289.26,290.12,4044.0
2023-06-21 15:15:00,289.9,290.02,289.43,289.43,9253.0,289.9,290.02,289.43,289.43,9253.0
2023-06-21 15:20:00,289.69,289.71,289.37,289.46,6813.0,289.69,289.71,289.37,289.46,6813.0
2023-06-21 15:25:00,289.37,289.66,289.23,289.54,4510.0,289.37,289.66,289.23,289.54,4510.0
2023-06-21 15:30:00,289.58,289.58,288.85,289.0,10960.0,289.58,289.58,288.85,289.0,10960.0
2023-06-21 15:35:00,289.14,289.25,288.89,289.04,8394.0,289.14,289.25,288.89,289.04,8394.0
2023-06-21 15:40:00,289.04,290.22,289.04,290.12,6594.0,289.04,290.22,289.04,290.12,6594.0
2023-06-21 15:45:00,290.1,290.12,289.8,289.98,32779.0,290.1,290.12,289.8,289.98,32779.0
2023-06-21 15:50:00,290.0,290.19,288.64,288.64,16399.0,290.0,290.19,288.64,288.64,16399.0
2023-06-21 15:55:00,288.64,288.64,287.42,287.82,41913.0,288.64,288.64,287.42,287.82,41913.0
2023-06-22 09:30:00,287.9,287.97,286.9,287.24,4771.0,287.9,287.97,286.9,287.24,4771.0
2023-06-22 09:35:00,286.0,286.62,285.18,285.53,29698.0,286.0,286.62,285.18,285.53,29698.0
2023-06-22 09:40:00,285.17,285.67,285.15,285.5,11250.0,285.17,285.67,285.15,285.5,11250.0
2023-06-22 09:45:00,285.5,285.92,284.5,285.79,30263.0,285.5,285.92,284.5,285.79,30263.0
2023-06-22 09:50:00,286.02,286.35,285.0,285.23,8325.0,286.02,286.35,285.0,285.23,8325.0
2023-06-22 09:55:00,285.12,286.1,284.53,286.1,1422.0,285.12,286.1,284.53,286.1,1422.0
2023-06-22 10:00:00,286.24,286.5,285.79,286.07,2583.0,286.24,286.5,285.79,286.07,2583.0
2023-06-22 10:05:00,285.95,287.21,285.95,287.03,2089.0,285.95,287.21,285.95,287.03,2089.0
2023-06-22 10:10:00,287.15,288.7,287.11,288.25,2350.0,287.15,288.7,287.11,288.25,2350.0
2023-06-22 10:15:00,288.69,289.7,288.69,289.7,2997.0,288.69,289.7,288.69,289.7,2997.0
2023-06-22 10:20:00,289.66,290.63,289.08,290.23,9880.0,289.66,290.63,289.08,290.23,9880.0
2023-06-22 10:25:00,290.28,291.28,289.67,291.28,8887.0,290.28,291.28,289.67,291.28,8887.0
2023-06-22 10:30:00,290.81,291.7,290.48,290.6,14798.0,290.81,291.7,290.48,290.6,14798.0
2023-06-22 10:35:00,291.1,291.1,289.93,289.93,6523.0,291.1,291.1,289.93,289.93,6523.0
2023-06-22 10:40:00,289.94,290.38,289.0,289.28,4893.0,289.94,290.38,289.0,289.28,4893.0
2023-06-22 10:45:00,289.18,289.34,288.26,289.16,3533.0,289.18,289.34,288.26,289.16,3533.0
2023-06-22 10:50:00,289.7,290.18,289.6,289.6,3435.0,289.7,290.18,289.6,289.6,3435.0
2023-06-22 10:55:00,289.58,290.23,289.58,290.19,6686.0,289.58,290.23,289.58,290.19,6686.0
2023-06-22 11:00:00,290.37,291.81,290.36,291.81,5060.0,290.37,291.81,290.36,291.81,5060.0
2023-06-22 11:05:00,291.8,292.22,291.79,292.22,800.0,291.8,292.22,291.79,292.22,800.0
2023-06-22 11:10:00,292.22,292.45,291.99,292.34,2500.0,292.22,292.45,291.99,292.34,2500.0
2023-06-22 11:15:00,292.06,293.28,291.93,293.22,8101.0,292.06,293.28,291.93,293.22,8101.0
2023-06-22 11:20:00,293.06,294.03,293.06,293.99,2873.0,293.06,294.03,293.06,293.99,2873.0
2023-06-22 11:25:00,293.63,294.0,293.4,294.0,1195.0,293.63,294.0,293.4,294.0,1195.0
2023-06-22 11:30:00,294.4,295.19,293.99,295.19,5940.0,294.4,295.19,293.99,295.19,5940.0
2023-06-22 11:35:00,295.18,296.37,295.18,295.95,10196.0,295.18,296.37,295.18,295.95,10196.0
2023-06-22 11:40:00,295.99,297.0,295.91,296.46,7627.0,295.99,297.0,295.91,296.46,7627.0
2023-06-22 11:45:00,296.36,296.5,295.63,295.63,9386.0,296.36,296.5,295.63,295.63,9386.0
2023-06-22 11:50:00,295.65,296.25,295.47,295.65,5585.0,295.65,296.25,295.47,295.65,5585.0
2023-06-22 11:55:00,295.7,295.79,295.28,295.28,2785.0,295.7,295.79,295.28,295.28,2785.0
2023-06-22 12:00:00,295.43,295.84,295.17,295.66,6425.0,295.43,295.84,295.17,295.66,6425.0
2023-06-22 12:05:00,295.69,295.91,295.48,295.48,4315.0,295.69,295.91,295.48,295.48,4315.0
2023-06-22 12:10:00,295.58,295.88,295.41,295.75,3759.0,295.58,295.88,295.41,295.75,3759.0
2023-06-22 12:15:00,295.71,295.71,294.65,295.64,7037.0,295.71,295.71,294.65,295.64,7037.0
2023-06-22 12:20:00,295.45,295.46,295.1,295.1,3184.0,295.45,295.46,295.1,295.1,3184.0
2023-06-22 12:25:00,295.18,295.26,294.99,295.18,2824.0,295.18,295.26,294.99,295.18,2824.0
2023-06-22 12:30:00,295.15,295.23,294.68,294.68,5669.0,295.15,295.23,294.68,294.68,5669.0
2023-06-22 12:35:00,294.8,294.99,294.51,294.51,2260.0,294.8,294.99,294.51,294.51,2260.0
2023-06-22 12:40:00,294.47,295.12,294.47,294.81,5838.0,294.47,295.12,294.47,294.81,5838.0
2023-06-22 12:45:00,294.68,294.74,294.3,294.3,3485.0,294.68,294.74,294.3,294.3,3485.0
2023-06-22 12:50:00,294.43,294.43,293.9,293.9,2459.0,294.43,294.43,293.9,293.9,2459.0
2023-06-22 12:55:00,293.99,294.1,293.63,293.63,5317.0,293.99,294.1,293.63,293.63,5317.0
2023-06-22 13:00:00,293.62,293.62,293.14,293.14,4972.0,293.62,293.62,293.14,293.14,4972.0
2023-06-22 13:05:00,293.26,294.23,293.26,294.01,7341.0,293.26,294.23,293.26,294.01,7341.0
2023-06-22 13:10:00,294.01,294.15,293.8,293.92,2500.0,294.01,294.15,293.8,293.92,2500.0
2023-06-22 13:15:00,293.8,294.09,293.37,293.43,13684.0,293.8,294.09,293.37,293.43,13684.0
2023-06-22 13:20:00,293.43,293.78,293.43,293.78,3503.0,293.43,293.78,293.43,293.78,3503.0
2023-06-22 13:25:00,293.97,294.68,293.97,294.68,3078.0,293.97,294.68,293.97,294.68,3078.0
2023-06-22 13:30:00,294.72,295.13,294.16,294.16,6914.0,294.72,295.13,294.16,294.16,6914.0
2023-06-22 13:35:00,293.84,294.03,293.75,293.94,2378.0,293.84,294.03,293.75,293.94,2378.0
2023-06-22 13:40:00,294.08,294.45,294.01,294.26,4185.0,294.08,294.45,294.01,294.26,4185.0
2023-06-22 13:45:00,294.25,294.25,293.98,294.01,1450.0,294.25,294.25,293.98,294.01,1450.0
2023-06-22 13:50:00,293.96,293.96,293.49,293.65,3562.0,293.96,293.96,293.49,293.65,3562.0
2023-06-22 13:55:00,293.55,293.62,293.2,293.2,2625.0,293.55,293.62,293.2,293.2,2625.0
2023-06-22 14:00:00,293.04,293.33,292.86,292.86,6626.0,293.04,293.33,292.86,292.86,6626.0
2023-06-22 14:05:00,292.86,292.86,292.7,292.74,1290.0,292.86,292.86,292.7,292.74,1290.0
2023-06-22 14:10:00,292.72,292.96,292.66,292.79,3708.0,292.72,292.96,292.66,292.79,3708.0
2023-06-22 14:15:00,292.74,292.84,292.62,292.67,4969.0,292.74,292.84,292.62,292.67,4969.0
2023-06-22 14:20:00,292.73,293.02,292.55,293.02,5037.0,292.73,293.02,292.55,293.02,5037.0
2023-06-22 14:25:00,292.99,293.17,292.53,292.84,8878.0,292.99,293.17,292.53,292.84,8878.0
2023-06-22 14:30:00,293.04,293.26,293.04,293.18,5377.0,293.04,293.26,293.04,293.18,5377.0
2023-06-22 14:35:00,293.17,293.18,292.94,293.02,4731.0,293.17,293.18,292.94,293.02,4731.0
2023-06-22 14:40:00,292.94,293.09,292.83,292.86,2473.0,292.94,293.09,292.83,292.86,2473.0
2023-06-22 14:45:00,292.88,293.08,292.35,292.5,9904.0,292.88,293.08,292.35,292.5,9904.0
2023-06-22 14:50:00,292.54,292.64,292.29,292.29,3374.0,292.54,292.64,292.29,292.29,3374.0
2023-06-22 14:55:00,292.29,293.1,292.29,292.83,12255.0,292.29,293.1,292.29,292.83,12255.0
2023-06-22 15:00:00,292.88,292.89,292.62,292.72,5797.0,292.88,292.89,292.62,292.72,5797.0
2023-06-22 15:05:00,292.62,292.69,292.51,292.51,2600.0,292.62,292.69,292.51,292.51,2600.0
2023-06-22 15:10:00,292.59,292.68,291.76,292.44,13974.0,292.59,292.68,291.76,292.44,13974.0
2023-06-22 15:15:00,292.04,292.82,292.04,292.81,2821.0,292.04,292.82,292.04,292.81,2821.0
2023-06-22 15:20:00,292.79,292.85,291.94,291.94,6450.0,292.79,292.85,291.94,291.94,6450.0
2023-06-22 15:25:00,291.9,292.04,291.72,291.8,4307.0,291.9,292.04,291.72,291.8,4307.0
2023-06-22 15:30:00,291.72,291.88,291.35,291.74,5545.0,291.72,291.88,291.35,291.74,5545.0
2023-06-22 15:35:00,291.74,292.12,291.28,291.9,13907.0,291.74,292.12,291.28,291.9,13907.0
2023-06-22 15:40:00,291.97,292.43,291.96,292.43,3757.0,291.97,292.43,291.96,292.43,3757.0
2023-06-22 15:45:00,292.37,292.66,291.95,291.95,18870.0,292.37,292.66,291.95,291.95,18870.0
2023-06-22 15:50:00,292.01,292.26,291.59,292.2,17219.0,292.01,292.26,291.59,292.2,17219.0
2023-06-22 15:55:00,292.2,292.56,291.81,292.55,39035.0,292.2,292.56,291.81,292.55,39035.0
2023-06-23 09:30:00,289.84,290.48,288.87,290.48,6095.0,289.84,290.48,288.87,290.48,6095.0
2023-06-23 09:35:00,290.38,291.0,289.94,289.94,3050.0,290.38,291.0,289.94,289.94,3050.0
2023-06-23 09:40:00,290.63,290.63,289.7,290.11,2124.0,290.63,290.63,289.7,290.11,2124.0
2023-06-23 09:45:00,290.31,290.49,288.82,289.09,3047.0,290.31,290.49,288.82,289.09,3047.0
2023-06-23 09:50:00,289.57,289.79,288.82,289.79,3438.0,289.57,289.79,288.82,289.79,3438.0
2023-06-23 09:55:00,289.76,289.77,288.82,289.01,1898.0,289.76,289.77,288.82,289.01,1898.0
2023-06-23 10:00:00,289.23,290.24,289.02,289.97,2412.0,289.23,290.24,289.02,289.97,2412.0
2023-06-23 10:05:00,289.9,289.9,289.17,289.17,4228.0,289.9,289.9,289.17,289.17,4228.0
2023-06-23 10:10:00,289.18,289.24,286.86,287.47,70579.0,289.18,289.24,286.86,287.47,70579.0
2023-06-23 10:15:00,287.37,288.02,287.23,287.8,7802.0,287.37,288.02,287.23,287.8,7802.0
2023-06-23 10:20:00,287.97,287.99,287.39,287.62,1834.0,287.97,287.99,287.39,287.62,1834.0
2023-06-23 10:25:00,288.13,288.39,287.46,288.39,4030.0,288.13,288.39,287.46,288.39,4030.0
2023-06-23 10:30:00,288.45,289.17,288.4,288.62,2400.0,288.45,289.17,288.4,288.62,2400.0
2023-06-23 10:35:00,288.74,289.01,288.5,288.99,2625.0,288.74,289.01,288.5,288.99,2625.0
2023-06-23 10:40:00,289.02,289.02,288.81,288.81,700.0,289.02,289.02,288.81,288.81,700.0
2023-06-23 10:45:00,288.64,289.17,288.49,288.73,1914.0,288.64,289.17,288.49,288.73,1914.0
2023-06-23 10:50:00,288.86,289.32,288.82,289.13,2243.0,288.86,289.32,288.82,289.13,2243.0
2023-06-23 10:55:00,289.07,290.19,288.55,290.19,4289.0,289.07,290.19,288.55,290.19,4289.0
2023-06-23 11:00:00,290.23,290.23,289.6,290.13,1900.0,290.23,290.23,289.6,290.13,1900.0
2023-06-23 11:05:00,289.92,289.92,289.65,289.86,1434.0,289.92,289.92,289.65,289.86,1434.0
2023-06-23 11:10:00,289.74,289.75,289.2,289.2,21578.0,289.74,289.75,289.2,289.2,21578.0
2023-06-23 11:15:00,289.2,289.7,288.97,289.08,16797.0,289.2,289.7,288.97,289.08,16797.0
2023-06-23 11:20:00,288.88,288.88,288.4,288.6,10393.0,288.88,288.88,288.4,288.6,10393.0
2023-06-23 11:25:00,288.58,288.58,287.91,288.22,14810.0,288.58,288.58,287.91,288.22,14810.0
2023-06-23 11:30:00,288.43,288.43,288.06,288.06,300.0,288.43,288.43,288.06,288.06,300.0
2023-06-23 11:35:00,288.28,288.8,288.28,288.79,1641.0,288.28,288.8,288.28,288.79,1641.0
2023-06-23 11:40:00,288.9,289.14,288.9,289.14,1131.0,288.9,289.14,288.9,289.14,1131.0
2023-06-23 11:45:00,289.44,289.54,289.14,289.14,800.0,289.44,289.54,289.14,289.14,800.0
2023-06-23 11:50:00,289.3,289.3,288.82,288.83,474.0,289.3,289.3,288.82,288.83,474.0
2023-06-23 11:55:00,288.84,288.84,288.74,288.74,200.0,288.84,288.84,288.74,288.74,200.0
2023-06-23 12:00:00,288.7,289.29,288.7,289.2,2933.0,288.7,289.29,288.7,289.2,2933.0
2023-06-23 12:05:00,288.86,288.86,288.65,288.65,200.0,288.86,288.86,288.65,288.65,200.0
2023-06-23 12:10:00,288.36,288.36,288.36,288.36,100.0,288.36,288.36,288.36,288.36,100.0
2023-06-23 12:15:00,288.6,288.83,288.47,288.69,1855.0,288.6,288.83,288.47,288.69,1855.0
2023-06-23 12:20:00,288.61,288.66,288.33,288.55,900.0,288.61,288.66,288.33,288.55,900.0
2023-06-23 12:25:00,288.63,288.84,288.5,288.67,1100.0,288.63,288.84,288.5,288.67,1100.0
2023-06-23 12:30:00,288.85,289.71,288.85,289.7,1924.0,288.85,289.71,288.85,289.7,1924.0
2023-06-23 12:35:00,289.78,289.78,289.02,289.03,1249.0,289.78,289.78,289.02,289.03,1249.0
2023-06-23 12:40:00,289.22,290.26,289.22,290.22,2300.0,289.22,290.26,289.22,290.22,2300.0
2023-06-23 12:45:00,290.17,290.77,290.14,290.76,2137.0,290.17,290.77,290.14,290.76,2137.0
2023-06-23 12:50:00,290.71,291.58,290.7,291.58,2000.0,290.71,291.58,290.7,291.58,2000.0
2023-06-23 12:55:00,291.66,292.0,291.66,291.87,1590.0,291.66,292.0,291.66,291.87,1590.0
2023-06-23 13:00:00,291.87,292.18,291.49,292.09,5370.0,291.87,292.18,291.49,292.09,5370.0
2023-06-23 13:05:00,292.25,292.66,292.08,292.52,6067.0,292.25,292.66,292.08,292.52,6067.0
2023-06-23 13:10:00,292.47,292.5,292.1,292.3,2877.0,292.47,292.5,292.1,292.3,2877.0
2023-06-23 13:15:00,292.19,292.52,292.19,292.48,800.0,292.19,292.52,292.19,292.48,800.0
2023-06-23 13:20:00,292.63,293.1,292.6,292.83,2466.0,292.63,293.1,292.6,292.83,2466.0
2023-06-23 13:25:00,293.02,293.32,293.02,293.32,662.0,293.02,293.32,293.02,293.32,662.0
2023-06-23 13:30:00,293.34,293.6,293.3,293.37,1259.0,293.34,293.6,293.3,293.37,1259.0
2023-06-23 13:35:00,293.45,293.46,293.09,293.32,8065.0,293.45,293.46,293.09,293.32,8065.0
2023-06-23 13:40:00,293.08,293.3,292.57,292.58,2527.0,293.08,293.3,292.57,292.58,2527.0
2023-06-23 13:45:00,292.65,292.93,292.56,292.56,2102.0,292.65,292.93,292.56,292.56,2102.0
2023-06-23 13:50:00,292.67,292.73,292.49,292.73,1324.0,292.67,292.73,292.49,292.73,1324.0
2023-06-23 13:55:00,292.83,293.07,292.83,292.83,2366.0,292.83,293.07,292.83,292.83,2366.0
2023-06-23 14:00:00,292.82,292.86,292.7,292.86,863.0,292.82,292.86,292.7,292.86,863.0
2023-06-23 14:05:00,292.65,293.04,292.49,292.55,7383.0,292.65,293.04,292.49,292.55,7383.0
2023-06-23 14:10:00,292.39,292.39,291.4,291.53,2798.0,292.39,292.39,291.4,291.53,2798.0
2023-06-23 14:15:00,291.34,291.85,291.34,291.45,2420.0,291.34,291.85,291.34,291.45,2420.0
2023-06-23 14:20:00,291.42,291.86,291.42,291.78,1000.0,291.42,291.86,291.42,291.78,1000.0
2023-06-23 14:25:00,291.76,292.03,291.58,292.03,1681.0,291.76,292.03,291.58,292.03,1681.0
2023-06-23 14:30:00,291.71,291.85,291.69,291.71,2921.0,291.71,291.85,291.69,291.71,2921.0
2023-06-23 14:35:00,291.86,291.87,291.42,291.51,5725.0,291.86,291.87,291.42,291.51,5725.0
2023-06-23 14:40:00,291.37,291.51,291.28,291.31,2231.0,291.37,291.51,291.28,291.31,2231.0
2023-06-23 14:45:00,291.21,291.43,291.1,291.29,3646.0,291.21,291.43,291.1,291.29,3646.0
2023-06-23 14:50:00,291.4,291.55,291.21,291.44,2447.0,291.4,291.55,291.21,291.44,2447.0
2023-06-23 14:55:00,291.45,291.61,291.23,291.23,2767.0,291.45,291.61,291.23,291.23,2767.0
2023-06-23 15:00:00,291.23,291.24,290.63,291.04,4606.0,291.23,291.24,290.63,291.04,4606.0
2023-06-23 15:05:00,290.86,291.4,290.86,291.33,7393.0,290.86,291.4,290.86,291.33,7393.0
2023-06-23 15:10:00,291.41,291.48,290.55,290.88,5707.0,291.41,291.48,290.55,290.88,5707.0
2023-06-23 15:15:00,290.81,291.58,290.81,291.46,1534.0,290.81,291.58,290.81,291.46,1534.0
2023-06-23 15:20:00,291.59,291.88,291.53,291.83,5520.0,291.59,291.88,291.53,291.83,5520.0
2023-06-23 15:25:00,292.0,292.21,291.81,292.12,4353.0,292.0,292.21,291.81,292.12,4353.0
2023-06-23 15:30:00,292.28,292.46,291.82,291.82,8079.0,292.28,292.46,291.82,291.82,8079.0
2023-06-23 15:35:00,291.9,291.96,291.31,291.47,8665.0,291.9,291.96,291.31,291.47,8665.0
2023-06-23 15:40:00,291.4,292.45,291.37,292.45,7350.0,291.4,292.45,291.37,292.45,7350.0
2023-06-23 15:45:00,292.32,293.14,292.32,292.7,22779.0,292.32,293.14,292.32,292.7,22779.0
2023-06-23 15:50:00,292.37,292.71,291.45,291.45,22651.0,292.37,292.71,291.45,291.45,22651.0
2023-06-23 15:55:00,291.49,291.76,290.57,290.88,56547.0,291.49,291.76,290.57,290.88,56547.0
2023-06-26 09:30:00,291.11,293.24,291.11,293.08,2714.0,291.11,293.24,291.11,293.08,2714.0
2023-06-26 09:35:00,293.78,296.03,293.78,295.55,2894.0,293.78,296.03,293.78,295.55,2894.0
2023-06-26 09:40:00,296.5,298.0,295.82,297.69,20982.0,296.5,298.0,295.82,297.69,20982.0
2023-06-26 09:45:00,297.8,298.87,297.61,298.65,7689.0,297.8,298.87,297.61,298.65,7689.0
2023-06-26 09:50:00,298.67,299.3,297.9,298.16,18097.0,298.67,299.3,297.9,298.16,18097.0
2023-06-26 09:55:00,298.16,298.57,297.17,298.2,19812.0,298.16,298.57,297.17,298.2,19812.0
2023-06-26 10:00:00,298.29,298.5,297.28,297.53,9006.0,298.29,298.5,297.28,297.53,9006.0
2023-06-26 10:05:00,297.92,298.5,297.5,297.75,21468.0,297.92,298.5,297.5,297.75,21468.0
2023-06-26 10:10:00,297.55,297.56,296.32,296.61,9180.0,297.55,297.56,296.32,296.61,9180.0
2023-06-26 10:15:00,296.61,296.83,295.6,295.6,8697.0,296.61,296.83,295.6,295.6,8697.0
2023-06-26 10:20:00,294.86,296.83,294.83,296.3,7880.0,294.86,296.83,294.83,296.3,7880.0
2023-06-26 10:25:00,296.99,297.61,296.86,297.51,2319.0,296.99,297.61,296.86,297.51,2319.0
2023-06-26 10:30:00,297.51,297.83,296.74,296.93,11457.0,297.51,297.83,296.74,296.93,11457.0
2023-06-26 10:35:00,296.98,297.21,296.3,296.41,6050.0,296.98,297.21,296.3,296.41,6050.0
2023-06-26 10:40:00,296.21,296.73,296.14,296.17,8106.0,296.21,296.73,296.14,296.17,8106.0
2023-06-26 10:45:00,296.07,296.58,295.78,296.57,6906.0,296.07,296.58,295.78,296.57,6906.0
2023-06-26 10:50:00,296.69,297.32,296.31,296.31,7065.0,296.69,297.32,296.31,296.31,7065.0
2023-06-26 10:55:00,296.36,296.41,295.78,296.03,3059.0,296.36,296.41,295.78,296.03,3059.0
2023-06-26 11:00:00,296.11,296.11,295.86,295.88,2590.0,296.11,296.11,295.86,295.88,2590.0
2023-06-26 11:05:00,295.72,295.72,294.81,294.81,5942.0,295.72,295.72,294.81,294.81,5942.0
2023-06-26 11:10:00,294.96,295.54,294.85,295.54,10054.0,294.96,295.54,294.85,295.54,10054.0
2023-06-26 11:15:00,295.55,295.89,295.55,295.71,3846.0,295.55,295.89,295.55,295.71,3846.0
2023-06-26 11:20:00,295.71,295.71,295.0,295.32,9368.0,295.71,295.71,295.0,295.32,9368.0
2023-06-26 11:25:00,295.39,296.14,295.39,296.09,3225.0,295.39,296.14,295.39,296.09,3225.0
2023-06-26 11:30:00,295.83,297.14,295.65,297.14,9223.0,295.83,297.14,295.65,297.14,9223.0
2023-06-26 11:35:00,297.24,297.45,296.76,297.26,2427.0,297.24,297.45,296.76,297.26,2427.0
2023-06-26 11:40:00,297.59,297.59,296.35,296.79,7336.0,297.59,297.59,296.35,296.79,7336.0
2023-06-26 11:45:00,296.92,297.47,296.92,297.47,824.0,296.92,297.47,296.92,297.47,824.0
2023-06-26 11:50:00,297.54,298.04,297.5,298.0,5393.0,297.54,298.04,297.5,298.0,5393.0
2023-06-26 11:55:00,298.31,298.37,298.16,298.3,3924.0,298.31,298.37,298.16,298.3,3924.0
2023-06-26 12:00:00,298.31,298.4,297.75,297.92,9691.0,298.31,298.4,297.75,297.92,9691.0
2023-06-26 12:05:00,297.7,297.87,296.61,296.8,7244.0,297.7,297.87,296.61,296.8,7244.0
2023-06-26 12:10:00,296.54,296.54,295.88,295.93,3038.0,296.54,296.54,295.88,295.93,3038.0
2023-06-26 12:15:00,296.12,296.27,295.67,295.91,4878.0,296.12,296.27,295.67,295.91,4878.0
2023-06-26 12:20:00,295.92,296.3,295.65,296.13,3223.0,295.92,296.3,295.65,296.13,3223.0
2023-06-26 12:25:00,296.03,296.25,295.82,295.89,3100.0,296.03,296.25,295.82,295.89,3100.0
2023-06-26 12:30:00,295.81,295.9,295.55,295.9,2000.0,295.81,295.9,295.55,295.9,2000.0
2023-06-26 12:35:00,295.81,295.85,295.45,295.45,2299.0,295.81,295.85,295.45,295.45,2299.0
2023-06-26 12:40:00,295.56,295.56,295.2,295.2,5748.0,295.56,295.56,295.2,295.2,5748.0
2023-06-26 12:45:00,295.25,295.63,294.98,295.47,4159.0,295.25,295.63,294.98,295.47,4159.0
2023-06-26 12:50:00,295.49,296.39,295.49,296.38,1753.0,295.49,296.39,295.49,296.38,1753.0
2023-06-26 12:55:00,296.25,297.0,296.24,296.97,1912.0,296.25,297.0,296.24,296.97,1912.0
2023-06-26 13:00:00,297.15,297.31,296.99,296.99,4649.0,297.15,297.31,296.99,296.99,4649.0
2023-06-26 13:05:00,297.23,297.23,296.32,296.45,4385.0,297.23,297.23,296.32,296.45,4385.0
2023-06-26 13:10:00,296.54,296.57,296.29,296.41,3860.0,296.54,296.57,296.29,296.41,3860.0
2023-06-26 13:15:00,296.44,296.72,296.4,296.64,822.0,296.44,296.72,296.4,296.64,822.0
2023-06-26 13:20:00,296.59,297.0,296.59,296.75,4464.0,296.59,297.0,296.59,296.75,4464.0
2023-06-26 13:25:00,296.69,297.06,296.37,297.04,2457.0,296.69,297.06,296.37,297.04,2457.0
2023-06-26 13:30:00,296.89,297.31,296.88,297.31,1707.0,296.89,297.31,296.88,297.31,1707.0
2023-06-26 13:35:00,297.13,297.13,296.51,296.72,4166.0,297.13,297.13,296.51,296.72,4166.0
2023-06-26 13:40:00,296.76,297.35,296.55,297.18,4160.0,296.76,297.35,296.55,297.18,4160.0
2023-06-26 13:45:00,297.37,297.5,297.31,297.43,2505.0,297.37,297.5,297.31,297.43,2505.0
2023-06-26 13:50:00,297.3,297.45,296.63,296.63,4855.0,297.3,297.45,296.63,296.63,4855.0
2023-06-26 13:55:00,296.51,296.99,296.51,296.93,2343.0,296.51,296.99,296.51,296.93,2343.0
2023-06-26 14:00:00,296.86,297.13,296.63,297.13,2449.0,296.86,297.13,296.63,297.13,2449.0
2023-06-26 14:05:00,296.92,297.19,296.92,297.19,734.0,296.92,297.19,296.92,297.19,734.0
2023-06-26 14:10:00,297.23,297.39,297.23,297.38,908.0,297.23,297.39,297.23,297.38,908.0
2023-06-26 14:15:00,297.23,297.4,296.91,296.97,6251.0,297.23,297.4,296.91,296.97,6251.0
2023-06-26 14:20:00,296.81,297.5,296.81,297.36,2529.0,296.81,297.5,296.81,297.36,2529.0
2023-06-26 14:25:00,297.41,297.51,297.28,297.42,3231.0,297.41,297.51,297.28,297.42,3231.0
2023-06-26 14:30:00,297.41,298.01,297.25,297.72,7009.0,297.41,298.01,297.25,297.72,7009.0
2023-06-26 14:35:00,298.2,298.5,297.98,298.5,1370.0,298.2,298.5,297.98,298.5,1370.0
2023-06-26 14:40:00,298.51,298.7,298.44,298.51,2373.0,298.51,298.7,298.44,298.51,2373.0
2023-06-26 14:45:00,298.52,298.64,298.36,298.64,4166.0,298.52,298.64,298.36,298.64,4166.0
2023-06-26 14:50:00,298.5,298.57,298.39,298.55,4103.0,298.5,298.57,298.39,298.55,4103.0
2023-06-26 14:55:00,298.61,298.69,298.08,298.68,2809.0,298.61,298.69,298.08,298.68,2809.0
2023-06-26 15:00:00,298.69,298.88,298.58,298.59,9497.0,298.69,298.88,298.58,298.59,9497.0
2023-06-26 15:05:00,298.62,298.62,298.02,298.11,3677.0,298.62,298.62,298.02,298.11,3677.0
2023-06-26 15:10:00,297.96,298.83,297.96,298.69,3393.0,297.96,298.83,297.96,298.69,3393.0
2023-06-26 15:15:00,298.68,298.75,298.55,298.75,3947.0,298.68,298.75,298.55,298.75,3947.0
2023-06-26 15:20:00,298.75,298.75,298.31,298.49,6818.0,298.75,298.75,298.31,298.49,6818.0
2023-06-26 15:25:00,298.62,299.08,298.62,298.98,20501.0,298.62,299.08,298.62,298.98,20501.0
2023-06-26 15:30:00,298.95,299.54,298.84,299.22,18678.0,298.95,299.54,298.84,299.22,18678.0
2023-06-26 15:35:00,299.21,299.35,299.0,299.0,8799.0,299.21,299.35,299.0,299.0,8799.0
2023-06-26 15:40:00,298.73,298.83,298.48,298.48,8079.0,298.73,298.83,298.48,298.48,8079.0
2023-06-26 15:45:00,298.49,298.49,297.1,297.48,14858.0,298.49,298.49,297.1,297.48,14858.0
2023-06-26 15:50:00,297.37,297.37,296.46,296.81,9313.0,297.37,297.37,296.46,296.81,9313.0
2023-06-26 15:55:00,296.79,297.16,296.22,297.13,18308.0,296.79,297.16,296.22,297.13,18308.0
2023-06-27 09:30:00,298.0,299.18,297.78,299.03,7380.0,298.0,299.18,297.78,299.03,7380.0
2023-06-27 09:35:00,299.47,299.5,297.62,298.24,14190.0,299.47,299.5,297.62,298.24,14190.0
2023-06-27 09:40:00,298.12,299.28,297.4,299.0,8643.0,298.12,299.28,297.4,299.0,8643.0
2023-06-27 09:45:00,299.18,300.38,298.78,299.96,14571.0,299.18,300.38,298.78,299.96,14571.0
2023-06-27 09:50:00,299.94,300.66,299.54,300.26,13951.0,299.94,300.66,299.54,300.26,13951.0
2023-06-27 09:55:00,300.3,300.38,299.57,300.26,8715.0,300.3,300.38,299.57,300.26,8715.0
2023-06-27 10:00:00,300.46,301.95,300.18,301.58,16442.0,300.46,301.95,300.18,301.58,16442.0
2023-06-27 10:05:00,301.41,303.18,301.41,302.11,10880.0,301.41,303.18,301.41,302.11,10880.0
2023-06-27 10:10:00,302.02,302.02,300.93,301.92,16896.0,302.02,302.02,300.93,301.92,16896.0
2023-06-27 10:15:00,301.92,303.14,301.92,302.48,13419.0,301.92,303.14,301.92,302.48,13419.0
2023-06-27 10:20:00,302.56,302.91,302.0,302.57,6957.0,302.56,302.91,302.0,302.57,6957.0
2023-06-27 10:25:00,302.59,303.17,302.25,302.86,2133.0,302.59,303.17,302.25,302.86,2133.0
2023-06-27 10:30:00,302.8,303.48,302.79,303.48,4384.0,302.8,303.48,302.79,303.48,4384.0
2023-06-27 10:35:00,303.39,304.33,303.39,304.17,24517.0,303.39,304.33,303.39,304.17,24517.0
2023-06-27 10:40:00,304.08,305.02,304.0,305.02,15849.0,304.08,305.02,304.0,305.02,15849.0
2023-06-27 10:45:00,305.15,305.37,304.44,305.01,7951.0,305.15,305.37,304.44,305.01,7951.0
2023-06-27 10:50:00,304.83,305.14,304.01,304.56,7587.0,304.83,305.14,304.01,304.56,7587.0
2023-06-27 10:55:00,304.68,304.78,304.13,304.75,6156.0,304.68,304.78,304.13,304.75,6156.0
2023-06-27 11:00:00,304.76,304.76,304.25,304.25,4345.0,304.76,304.76,304.25,304.25,4345.0
2023-06-27 11:05:00,304.26,304.37,303.25,303.38,7803.0,304.26,304.37,303.25,303.38,7803.0
2023-06-27 11:10:00,303.48,303.54,302.44,303.41,18189.0,303.48,303.54,302.44,303.41,18189.0
2023-06-27 11:15:00,303.45,303.8,303.29,303.76,6263.0,303.45,303.8,303.29,303.76,6263.0
2023-06-27 11:20:00,303.53,303.57,303.29,303.44,6163.0,303.53,303.57,303.29,303.44,6163.0
2023-06-27 11:25:00,303.44,304.97,303.42,304.66,9340.0,303.44,304.97,303.42,304.66,9340.0
2023-06-27 11:30:00,304.66,304.86,304.66,304.67,847.0,304.66,304.86,304.66,304.67,847.0
2023-06-27 11:35:00,304.37,305.14,304.22,304.99,13651.0,304.37,305.14,304.22,304.99,13651.0
2023-06-27 11:40:00,304.99,305.16,304.56,304.62,6656.0,304.99,305.16,304.56,304.62,6656.0
2023-06-27 11:45:00,304.6,304.88,304.59,304.68,2567.0,304.6,304.88,304.59,304.68,2567.0
2023-06-27 11:50:00,304.72,304.89,304.34,304.78,15156.0,304.72,304.89,304.34,304.78,15156.0
2023-06-27 11:55:00,304.77,304.77,303.99,303.99,6073.0,304.77,304.77,303.99,303.99,6073.0
2023-06-27 12:00:00,304.16,304.78,304.0,304.78,14421.0,304.16,304.78,304.0,304.78,14421.0
2023-06-27 12:05:00,304.78,305.03,303.76,304.65,33513.0,304.78,305.03,303.76,304.65,33513.0
2023-06-27 12:10:00,305.0,306.0,304.77,306.0,3471.0,305.0,306.0,304.77,306.0,3471.0
2023-06-27 12:15:00,305.65,305.71,304.56,304.82,13422.0,305.65,305.71,304.56,304.82,13422.0
2023-06-27 12:20:00,304.9,304.9,304.48,304.78,3463.0,304.9,304.9,304.48,304.78,3463.0
2023-06-27 12:25:00,304.84,305.12,304.49,304.5,4294.0,304.84,305.12,304.49,304.5,4294.0
2023-06-27 12:30:00,304.73,305.84,304.57,305.63,3015.0,304.73,305.84,304.57,305.63,3015.0
2023-06-27 12:35:00,305.39,305.64,305.27,305.27,5217.0,305.39,305.64,305.27,305.27,5217.0
2023-06-27 12:40:00,305.24,305.38,305.16,305.3,2842.0,305.24,305.38,305.16,305.3,2842.0
2023-06-27 12:45:00,305.3,306.24,305.17,306.24,8769.0,305.3,306.24,305.17,306.24,8769.0
2023-06-27 12:50:00,306.19,306.28,305.85,306.04,3867.0,306.19,306.28,305.85,306.04,3867.0
2023-06-27 12:55:00,306.04,306.2,305.26,305.42,4082.0,306.04,306.2,305.26,305.42,4082.0
2023-06-27 13:00:00,305.31,305.61,305.28,305.61,1200.0,305.31,305.61,305.28,305.61,1200.0
2023-06-27 13:05:00,305.71,305.71,305.32,305.32,1032.0,305.71,305.71,305.32,305.32,1032.0
2023-06-27 13:10:00,305.53,306.08,305.53,306.01,2373.0,305.53,306.08,305.53,306.01,2373.0
2023-06-27 13:15:00,306.15,306.53,306.15,306.27,5374.0,306.15,306.53,306.15,306.27,5374.0
2023-06-27 13:20:00,306.19,307.63,306.19,307.62,13400.0,306.19,307.63,306.19,307.62,13400.0
2023-06-27 13:25:00,307.88,308.05,307.26,307.26,10426.0,307.88,308.05,307.26,307.26,10426.0
2023-06-27 13:30:00,307.55,307.59,307.36,307.4,1200.0,307.55,307.59,307.36,307.4,1200.0
2023-06-27 13:35:00,307.56,307.58,307.26,307.39,4770.0,307.56,307.58,307.26,307.39,4770.0
2023-06-27 13:40:00,307.44,307.64,307.44,307.61,1008.0,307.44,307.64,307.44,307.61,1008.0
2023-06-27 13:45:00,307.59,308.07,307.59,307.98,4325.0,307.59,308.07,307.59,307.98,4325.0
2023-06-27 13:50:00,307.85,308.42,307.71,308.36,2559.0,307.85,308.42,307.71,308.36,2559.0
2023-06-27 13:55:00,308.36,308.36,307.72,307.95,7132.0,308.36,308.36,307.72,307.95,7132.0
2023-06-27 14:00:00,307.74,308.06,307.36,307.65,9608.0,307.74,308.06,307.36,307.65,9608.0
2023-06-27 14:05:00,307.34,307.47,306.34,306.34,13067.0,307.34,307.47,306.34,306.34,13067.0
2023-06-27 14:10:00,306.35,306.46,306.14,306.26,2132.0,306.35,306.46,306.14,306.26,2132.0
2023-06-27 14:15:00,306.29,306.81,306.1,306.81,5051.0,306.29,306.81,306.1,306.81,5051.0
2023-06-27 14:20:00,306.77,306.77,305.98,305.98,4249.0,306.77,306.77,305.98,305.98,4249.0
2023-06-27 14:25:00,305.88,306.78,305.79,306.77,4112.0,305.88,306.78,305.79,306.77,4112.0
2023-06-27 14:30:00,307.02,307.02,306.64,306.86,4483.0,307.02,307.02,306.64,306.86,4483.0
2023-06-27 14:35:00,306.86,306.91,306.32,306.54,3000.0,306.86,306.91,306.32,306.54,3000.0
2023-06-27 14:40:00,306.38,306.58,306.11,306.19,6874.0,306.38,306.58,306.11,306.19,6874.0
2023-06-27 14:45:00,306.09,306.56,306.09,306.37,8337.0,306.09,306.56,306.09,306.37,8337.0
2023-06-27 14:50:00,306.51,306.8,306.51,306.78,2032.0,306.51,306.8,306.51,306.78,2032.0
2023-06-27 14:55:00,306.57,307.27,306.57,306.77,6764.0,306.57,307.27,306.57,306.77,6764.0
2023-06-27 15:00:00,306.69,307.12,306.51,306.51,3837.0,306.69,307.12,306.51,306.51,3837.0
2023-06-27 15:05:00,306.68,306.9,306.57,306.84,1311.0,306.68,306.9,306.57,306.84,1311.0
2023-06-27 15:10:00,306.68,306.88,306.59,306.75,5402.0,306.68,306.88,306.59,306.75,5402.0
2023-06-27 15:15:00,306.62,306.77,306.62,306.63,2546.0,306.62,306.77,306.62,306.63,2546.0
2023-06-27 15:20:00,306.62,307.0,306.29,306.98,12807.0,306.62,307.0,306.29,306.98,12807.0
2023-06-27 15:25:00,307.1,307.84,307.09,307.73,3231.0,307.1,307.84,307.09,307.73,3231.0
2023-06-27 15:30:00,307.59,307.63,306.19,306.35,17726.0,307.59,307.63,306.19,306.35,17726.0
2023-06-27 15:35:00,306.22,306.45,305.94,306.38,11842.0,306.22,306.45,305.94,306.38,11842.0
2023-06-27 15:40:00,306.27,306.43,305.84,305.94,9297.0,306.27,306.43,305.84,305.94,9297.0
2023-06-27 15:45:00,305.87,306.71,305.67,306.55,18583.0,305.87,306.71,305.67,306.55,18583.0
2023-06-27 15:50:00,306.46,306.46,305.7,305.87,19273.0,306.46,306.46,305.7,305.87,19273.0
2023-06-27 15:55:00,305.84,305.94,305.19,305.44,49761.0,305.84,305.94,305.19,305.44,49761.0
2023-06-28 09:30:00,304.47,307.38,303.5,305.59,33513.0,304.47,307.38,303.5,305.59,33513.0
2023-06-28 09:35:00,306.0,307.5,306.0,307.47,2092.0,306.0,307.5,306.0,307.47,2092.0
2023-06-28 09:40:00,306.68,308.06,306.59,308.06,6699.0,306.68,308.06,306.59,308.06,6699.0
2023-06-28 09:45:00,308.06,309.37,307.48,309.15,10141.0,308.06,309.37,307.48,309.15,10141.0
2023-06-28 09:50:00,308.67,310.47,308.61,310.47,19519.0,308.67,310.47,308.61,310.47,19519.0
2023-06-28 09:55:00,311.0,311.77,310.64,311.73,22362.0,311.0,311.77,310.64,311.73,22362.0
2023-06-28 10:00:00,311.73,312.99,311.73,312.46,12645.0,311.73,312.99,311.73,312.46,12645.0
2023-06-28 10:05:00,312.58,313.66,312.21,312.91,12788.0,312.58,313.66,312.21,312.91,12788.0
2023-06-28 10:10:00,312.93,312.93,310.01,310.01,13932.0,312.93,312.93,310.01,310.01,13932.0
2023-06-28 10:15:00,311.01,311.65,310.27,310.27,10705.0,311.01,311.65,310.27,310.27,10705.0
2023-06-28 10:20:00,310.61,311.89,309.45,309.45,6407.0,310.61,311.89,309.45,309.45,6407.0
2023-06-28 10:25:00,309.4,310.51,309.35,310.39,4536.0,309.4,310.51,309.35,310.39,4536.0
2023-06-28 10:30:00,310.76,310.99,310.29,310.34,15367.0,310.76,310.99,310.29,310.34,15367.0
2023-06-28 10:35:00,310.47,311.3,310.22,311.3,10051.0,310.47,311.3,310.22,311.3,10051.0
2023-06-28 10:40:00,311.22,312.27,311.13,311.56,22023.0,311.22,312.27,311.13,311.56,22023.0
2023-06-28 10:45:00,311.56,311.85,310.91,311.29,4004.0,311.56,311.85,310.91,311.29,4004.0
2023-06-28 10:50:00,311.58,312.0,311.58,311.97,19590.0,311.58,312.0,311.58,311.97,19590.0
2023-06-28 10:55:00,311.84,311.84,310.17,310.65,5925.0,311.84,311.84,310.17,310.65,5925.0
2023-06-28 11:00:00,310.6,311.08,310.29,310.29,10947.0,310.6,311.08,310.29,310.29,10947.0
2023-06-28 11:05:00,310.75,311.69,310.6,311.69,3182.0,310.75,311.69,310.6,311.69,3182.0
2023-06-28 11:10:00,311.84,311.84,310.94,311.08,8035.0,311.84,311.84,310.94,311.08,8035.0
2023-06-28 11:15:00,310.98,311.91,310.97,311.91,3474.0,310.98,311.91,310.97,311.91,3474.0
2023-06-28 11:20:00,312.06,312.06,311.13,311.13,8187.0,312.06,312.06,311.13,311.13,8187.0
2023-06-28 11:25:00,310.98,311.33,310.9,311.28,4504.0,310.98,311.33,310.9,311.28,4504.0
2023-06-28 11:30:00,311.29,311.29,311.26,311.27,1392.0,311.29,311.29,311.26,311.27,1392.0
2023-06-28 11:35:00,311.4,311.4,310.51,311.32,10885.0,311.4,311.4,310.51,311.32,10885.0
2023-06-28 11:40:00,311.41,311.97,311.23,311.44,15520.0,311.41,311.97,311.23,311.44,15520.0
2023-06-28 11:45:00,311.44,311.98,311.44,311.98,4380.0,311.44,311.98,311.44,311.98,4380.0
2023-06-28 11:50:00,311.82,312.26,310.63,310.63,10286.0,311.82,312.26,310.63,310.63,10286.0
2023-06-28 11:55:00,310.68,310.97,310.66,310.97,1300.0,310.68,310.97,310.66,310.97,1300.0
2023-06-28 12:00:00,310.96,311.63,310.73,311.32,5426.0,310.96,311.63,310.73,311.32,5426.0
2023-06-28 12:05:00,311.32,311.5,311.04,311.5,4304.0,311.32,311.5,311.04,311.5,4304.0
2023-06-28 12:10:00,312.07,312.5,312.07,312.25,2933.0,312.07,312.5,312.07,312.25,2933.0
2023-06-28 12:15:00,312.5,312.81,312.44,312.54,10558.0,312.5,312.81,312.44,312.54,10558.0
2023-06-28 12:20:00,312.38,313.0,312.19,312.68,5876.0,312.38,313.0,312.19,312.68,5876.0
2023-06-28 12:25:00,312.49,312.49,311.75,311.75,2690.0,312.49,312.49,311.75,311.75,2690.0
2023-06-28 12:30:00,311.56,311.75,311.19,311.75,3033.0,311.56,311.75,311.19,311.75,3033.0
2023-06-28 12:35:00,311.48,311.49,310.87,311.06,5023.0,311.48,311.49,310.87,311.06,5023.0
2023-06-28 12:40:00,311.15,311.17,310.5,310.5,4382.0,311.15,311.17,310.5,310.5,4382.0
2023-06-28 12:45:00,310.31,310.39,309.92,309.92,3884.0,310.31,310.39,309.92,309.92,3884.0
2023-06-28 12:50:00,310.29,310.7,309.39,309.78,9029.0,310.29,310.7,309.39,309.78,9029.0
2023-06-28 12:55:00,309.76,310.09,309.55,310.01,1400.0,309.76,310.09,309.55,310.01,1400.0
2023-06-28 13:00:00,310.33,310.33,309.74,310.04,2959.0,310.33,310.33,309.74,310.04,2959.0
2023-06-28 13:05:00,309.93,309.93,309.82,309.82,200.0,309.93,309.93,309.82,309.82,200.0
2023-06-28 13:10:00,309.79,310.0,309.32,309.36,10509.0,309.79,310.0,309.32,309.36,10509.0
2023-06-28 13:15:00,309.4,309.55,309.35,309.36,1500.0,309.4,309.55,309.35,309.36,1500.0
2023-06-28 13:20:00,309.37,310.56,309.35,310.56,7236.0,309.37,310.56,309.35,310.56,7236.0
2023-06-28 13:25:00,310.69,311.18,310.54,311.18,3529.0,310.69,311.18,310.54,311.18,3529.0
2023-06-28 13:30:00,311.24,311.43,310.82,310.91,6168.0,311.24,311.43,310.82,310.91,6168.0
2023-06-28 13:35:00,311.05,311.29,310.98,311.28,700.0,311.05,311.29,310.98,311.28,700.0
2023-06-28 13:40:00,311.35,311.76,311.13,311.3,6543.0,311.35,311.76,311.13,311.3,6543.0
2023-06-28 13:45:00,311.33,311.37,311.17,311.17,700.0,311.33,311.37,311.17,311.17,700.0
2023-06-28 13:50:00,311.14,311.43,311.04,311.27,3626.0,311.14,311.43,311.04,311.27,3626.0
2023-06-28 13:55:00,311.28,311.28,310.75,310.77,4398.0,311.28,311.28,310.75,310.77,4398.0
2023-06-28 14:00:00,310.91,311.08,310.75,310.97,1500.0,310.91,311.08,310.75,310.97,1500.0
2023-06-28 14:05:00,311.02,311.05,310.84,311.05,600.0,311.02,311.05,310.84,311.05,600.0
2023-06-28 14:10:00,311.26,311.38,310.99,311.12,5876.0,311.26,311.38,310.99,311.12,5876.0
2023-06-28 14:15:00,311.12,311.26,311.02,311.16,4202.0,311.12,311.26,311.02,311.16,4202.0
2023-06-28 14:20:00,311.23,312.0,311.17,312.0,3188.0,311.23,312.0,311.17,312.0,3188.0
2023-06-28 14:25:00,312.04,312.04,311.62,311.77,6404.0,312.04,312.04,311.62,311.77,6404.0
2023-06-28 14:30:00,311.68,311.99,311.64,311.68,3528.0,311.68,311.99,311.64,311.68,3528.0
2023-06-28 14:35:00,311.78,311.83,311.14,311.3,4380.0,311.78,311.83,311.14,311.3,4380.0
2023-06-28 14:40:00,311.32,311.55,311.3,311.55,900.0,311.32,311.55,311.3,311.55,900.0
2023-06-28 14:45:00,311.7,311.88,311.64,311.69,5605.0,311.7,311.88,311.64,311.69,5605.0
2023-06-28 14:50:00,311.63,312.08,311.4,312.05,3111.0,311.63,312.08,311.4,312.05,3111.0
2023-06-28 14:55:00,311.83,311.83,311.59,311.75,2250.0,311.83,311.83,311.59,311.75,2250.0
2023-06-28 15:00:00,312.01,312.06,311.49,311.69,4913.0,312.01,312.06,311.49,311.69,4913.0
2023-06-28 15:05:00,311.69,311.72,311.3,311.7,4904.0,311.69,311.72,311.3,311.7,4904.0
2023-06-28 15:10:00,312.0,312.08,311.99,312.08,400.0,312.0,312.08,311.99,312.08,400.0
2023-06-28 15:15:00,312.16,312.67,311.88,312.16,18806.0,312.16,312.67,311.88,312.16,18806.0
2023-06-28 15:20:00,312.17,312.18,312.06,312.07,2500.0,312.17,312.18,312.06,312.07,2500.0
2023-06-28 15:25:00,312.07,312.08,311.76,312.0,7467.0,312.07,312.08,311.76,312.0,7467.0
2023-06-28 15:30:00,312.0,312.14,311.5,311.68,8151.0,312.0,312.14,311.5,311.68,8151.0
2023-06-28 15:35:00,311.66,311.76,311.08,311.48,17089.0,311.66,311.76,311.08,311.48,17089.0
2023-06-28 15:40:00,311.5,311.83,310.89,310.89,21743.0,311.5,311.83,310.89,310.89,21743.0
2023-06-28 15:45:00,310.83,311.0,310.12,310.29,9561.0,310.83,311.0,310.12,310.29,9561.0
2023-06-28 15:50:00,310.08,310.47,309.85,309.86,14395.0,310.08,310.47,309.85,309.86,14395.0
2023-06-28 15:55:00,309.9,310.72,309.82,310.72,41748.0,309.9,310.72,309.82,310.72,41748.0
2023-06-29 09:30:00,311.0,316.64,309.39,316.17,43022.0,311.0,316.64,309.39,316.17,43022.0
2023-06-29 09:35:00,316.06,319.82,316.06,317.44,39490.0,316.06,319.82,316.06,317.44,39490.0
2023-06-29 09:40:00,316.51,317.72,315.03,317.67,54116.0,316.51,317.72,315.03,317.67,54116.0
2023-06-29 09:45:00,318.0,318.09,316.08,317.15,21320.0,318.0,318.09,316.08,317.15,21320.0
2023-06-29 09:50:00,317.45,319.0,317.39,318.63,25935.0,317.45,319.0,317.39,318.63,25935.0
2023-06-29 09:55:00,318.63,319.32,317.94,318.28,17173.0,318.63,319.32,317.94,318.28,17173.0
2023-06-29 10:00:00,318.52,320.33,317.82,320.17,21690.0,318.52,320.33,317.82,320.17,21690.0
2023-06-29 10:05:00,320.02,320.81,318.51,319.1,10842.0,320.02,320.81,318.51,319.1,10842.0
2023-06-29 10:10:00,318.97,319.5,318.62,319.5,6785.0,318.97,319.5,318.62,319.5,6785.0
2023-06-29 10:15:00,319.62,320.44,319.4,319.98,13184.0,319.62,320.44,319.4,319.98,13184.0
2023-06-29 10:20:00,319.72,320.11,318.0,318.05,8772.0,319.72,320.11,318.0,318.05,8772.0
2023-06-29 10:25:00,317.91,319.21,317.27,318.75,6106.0,317.91,319.21,317.27,318.75,6106.0
2023-06-29 10:30:00,318.85,319.6,318.54,319.55,6375.0,318.85,319.6,318.54,319.55,6375.0
2023-06-29 10:35:00,319.8,320.0,318.73,318.96,5211.0,319.8,320.0,318.73,318.96,5211.0
2023-06-29 10:40:00,318.8,320.13,318.56,319.48,9046.0,318.8,320.13,318.56,319.48,9046.0
2023-06-29 10:45:00,319.73,320.14,318.6,319.38,7403.0,319.73,320.14,318.6,319.38,7403.0
2023-06-29 10:50:00,319.35,319.66,318.11,318.44,7998.0,319.35,319.66,318.11,318.44,7998.0
2023-06-29 10:55:00,318.25,319.4,318.2,318.53,7062.0,318.25,319.4,318.2,318.53,7062.0
2023-06-29 11:00:00,318.63,318.64,316.62,316.87,10666.0,318.63,318.64,316.62,316.87,10666.0
2023-06-29 11:05:00,316.91,318.31,316.91,318.3,10530.0,316.91,318.31,316.91,318.3,10530.0
2023-06-29 11:10:00,318.26,320.59,318.26,318.99,29294.0,318.26,320.59,318.26,318.99,29294.0
2023-06-29 11:15:00,319.09,320.62,319.0,319.19,24257.0,319.09,320.62,319.0,319.19,24257.0
2023-06-29 11:20:00,319.16,319.4,318.59,318.69,4058.0,319.16,319.4,318.59,318.69,4058.0
2023-06-29 11:25:00,318.55,319.63,318.22,319.31,7047.0,318.55,319.63,318.22,319.31,7047.0
2023-06-29 11:30:00,319.83,320.12,319.52,319.52,7494.0,319.83,320.12,319.52,319.52,7494.0
2023-06-29 11:35:00,319.48,320.2,319.48,319.91,6203.0,319.48,320.2,319.48,319.91,6203.0
2023-06-29 11:40:00,319.93,320.22,319.92,320.05,6948.0,319.93,320.22,319.92,320.05,6948.0
2023-06-29 11:45:00,320.22,320.22,318.94,319.15,14930.0,320.22,320.22,318.94,319.15,14930.0
2023-06-29 11:50:00,318.98,319.9,317.86,319.9,9993.0,318.98,319.9,317.86,319.9,9993.0
2023-06-29 11:55:00,319.79,319.95,318.41,318.6,6855.0,319.79,319.95,318.41,318.6,6855.0
2023-06-29 12:00:00,318.67,319.52,318.44,319.52,1981.0,318.67,319.52,318.44,319.52,1981.0
2023-06-29 12:05:00,319.77,320.78,319.31,320.78,6282.0,319.77,320.78,319.31,320.78,6282.0
2023-06-29 12:10:00,320.98,321.17,320.41,320.41,8432.0,320.98,321.17,320.41,320.41,8432.0
2023-06-29 12:15:00,320.46,320.66,320.24,320.65,2550.0,320.46,320.66,320.24,320.65,2550.0
2023-06-29 12:20:00,320.66,321.07,320.51,320.78,5270.0,320.66,321.07,320.51,320.78,5270.0
2023-06-29 12:25:00,320.75,320.99,320.69,320.74,7033.0,320.75,320.99,320.69,320.74,7033.0
2023-06-29 12:30:00,320.71,321.21,320.4,321.21,12292.0,320.71,321.21,320.4,321.21,12292.0
2023-06-29 12:35:00,321.56,322.39,321.49,321.75,7345.0,321.56,322.39,321.49,321.75,7345.0
2023-06-29 12:40:00,321.75,321.78,321.59,321.59,1300.0,321.75,321.78,321.59,321.59,1300.0
2023-06-29 12:45:00,321.73,321.85,321.37,321.85,7744.0,321.73,321.85,321.37,321.85,7744.0
2023-06-29 12:50:00,321.75,322.21,321.61,322.21,2089.0,321.75,322.21,321.61,322.21,2089.0
2023-06-29 12:55:00,322.33,322.4,321.5,321.53,7783.0,322.33,322.4,321.5,321.53,7783.0
2023-06-29 13:00:00,321.68,321.89,321.43,321.71,2850.0,321.68,321.89,321.43,321.71,2850.0
2023-06-29 13:05:00,321.62,321.62,320.97,321.58,7732.0,321.62,321.62,320.97,321.58,7732.0
2023-06-29 13:10:00,321.67,321.77,321.21,321.77,4753.0,321.67,321.77,321.21,321.77,4753.0
2023-06-29 13:15:00,321.78,322.0,321.66,321.91,6595.0,321.78,322.0,321.66,321.91,6595.0
2023-06-29 13:20:00,321.91,322.31,321.64,321.83,6002.0,321.91,322.31,321.64,321.83,6002.0
2023-06-29 13:25:00,321.68,321.68,321.35,321.5,3100.0,321.68,321.68,321.35,321.5,3100.0
2023-06-29 13:30:00,321.75,322.05,321.6,321.67,8983.0,321.75,322.05,321.6,321.67,8983.0
2023-06-29 13:35:00,321.67,322.51,321.65,322.51,3323.0,321.67,322.51,321.65,322.51,3323.0
2023-06-29 13:40:00,322.68,322.82,322.3,322.3,5390.0,322.68,322.82,322.3,322.3,5390.0
2023-06-29 13:45:00,322.44,323.0,322.43,322.79,3865.0,322.44,323.0,322.43,322.79,3865.0
2023-06-29 13:50:00,322.77,322.84,322.11,322.17,2241.0,322.77,322.84,322.11,322.17,2241.0
2023-06-29 13:55:00,322.17,322.2,321.54,321.73,4907.0,322.17,322.2,321.54,321.73,4907.0
2023-06-29 14:00:00,321.87,321.87,321.34,321.87,4467.0,321.87,321.87,321.34,321.87,4467.0
2023-06-29 14:05:00,321.88,321.9,320.99,321.43,3627.0,321.88,321.9,320.99,321.43,3627.0
2023-06-29 14:10:00,321.43,321.83,321.43,321.83,900.0,321.43,321.83,321.43,321.83,900.0
2023-06-29 14:15:00,321.8,322.15,321.8,321.85,3055.0,321.8,322.15,321.8,321.85,3055.0
2023-06-29 14:20:00,322.03,322.42,322.03,322.35,1422.0,322.03,322.42,322.03,322.35,1422.0
2023-06-29 14:25:00,322.32,323.1,322.3,322.94,5065.0,322.32,323.1,322.3,322.94,5065.0
2023-06-29 14:30:00,323.0,323.2,322.96,322.98,5182.0,323.0,323.2,322.96,322.98,5182.0
2023-06-29 14:35:00,323.02,323.11,322.58,322.98,8039.0,323.02,323.11,322.58,322.98,8039.0
2023-06-29 14:40:00,323.2,323.23,322.45,323.0,4638.0,323.2,323.23,322.45,323.0,4638.0
2023-06-29 14:45:00,323.05,323.24,323.02,323.23,3096.0,323.05,323.24,323.02,323.23,3096.0
2023-06-29 14:50:00,323.31,323.77,322.94,323.77,7021.0,323.31,323.77,322.94,323.77,7021.0
2023-06-29 14:55:00,323.72,323.87,323.36,323.36,6445.0,323.72,323.87,323.36,323.36,6445.0
2023-06-29 15:00:00,323.41,323.84,323.4,323.58,5679.0,323.41,323.84,323.4,323.58,5679.0
2023-06-29 15:05:00,323.57,323.57,322.88,322.88,5493.0,323.57,323.57,322.88,322.88,5493.0
2023-06-29 15:10:00,322.81,323.69,322.79,323.54,5054.0,322.81,323.69,322.79,323.54,5054.0
2023-06-29 15:15:00,323.45,323.45,322.75,322.75,4042.0,323.45,323.45,322.75,322.75,4042.0
2023-06-29 15:20:00,322.91,322.92,322.68,322.91,4614.0,322.91,322.92,322.68,322.91,4614.0
2023-06-29 15:25:00,323.03,323.53,322.82,323.24,10279.0,323.03,323.53,322.82,323.24,10279.0
2023-06-29 15:30:00,323.27,323.63,322.38,322.52,11330.0,323.27,323.63,322.38,322.52,11330.0
2023-06-29 15:35:00,322.38,322.4,321.63,321.72,11022.0,322.38,322.4,321.63,321.72,11022.0
2023-06-29 15:40:00,321.58,321.75,320.89,321.06,23642.0,321.58,321.75,320.89,321.06,23642.0
2023-06-29 15:45:00,320.94,322.07,320.94,321.58,17034.0,320.94,322.07,320.94,321.58,17034.0
2023-06-29 15:50:00,321.51,322.25,321.09,321.21,29507.0,321.51,322.25,321.09,321.21,29507.0
2023-06-29 15:55:00,321.12,322.43,321.12,322.4,48677.0,321.12,322.43,321.12,322.4,48677.0
2023-06-30 09:30:00,325.57,325.97,321.01,321.01,20963.0,325.57,325.97,321.01,321.01,20963.0
2023-06-30 09:35:00,321.84,323.25,319.52,323.23,28066.0,321.84,323.25,319.52,323.23,28066.0
2023-06-30 09:40:00,323.04,323.7,322.15,322.51,8305.0,323.04,323.7,322.15,322.51,8305.0
2023-06-30 09:45:00,323.23,325.47,323.09,325.47,7562.0,323.23,325.47,323.09,325.47,7562.0
2023-06-30 09:50:00,325.31,326.41,325.3,325.99,3001.0,325.31,326.41,325.3,325.99,3001.0
2023-06-30 09:55:00,325.94,326.23,324.84,325.38,23946.0,325.94,326.23,324.84,325.38,23946.0
2023-06-30 10:00:00,325.18,326.59,324.81,325.75,37543.0,325.18,326.59,324.81,325.75,37543.0
2023-06-30 10:05:00,325.7,327.02,325.6,326.4,8619.0,325.7,327.02,325.6,326.4,8619.0
2023-06-30 10:10:00,326.65,326.68,325.39,326.68,5351.0,326.65,326.68,325.39,326.68,5351.0
2023-06-30 10:15:00,326.5,326.81,326.25,326.47,14649.0,326.5,326.81,326.25,326.47,14649.0
2023-06-30 10:20:00,326.27,327.03,325.89,325.95,8516.0,326.27,327.03,325.89,325.95,8516.0
2023-06-30 10:25:00,326.13,327.0,326.08,326.58,5873.0,326.13,327.0,326.08,326.58,5873.0
2023-06-30 10:30:00,326.99,327.89,326.94,327.89,4451.0,326.99,327.89,326.94,327.89,4451.0
2023-06-30 10:35:00,327.67,327.91,325.61,325.66,9328.0,327.67,327.91,325.61,325.66,9328.0
2023-06-30 10:40:00,325.67,326.3,325.49,325.51,7120.0,325.67,326.3,325.49,325.51,7120.0
2023-06-30 10:45:00,325.63,325.74,324.4,324.4,9090.0,325.63,325.74,324.4,324.4,9090.0
2023-06-30 10:50:00,324.1,325.37,324.01,325.25,9279.0,324.1,325.37,324.01,325.25,9279.0
2023-06-30 10:55:00,325.67,325.94,324.83,325.13,13839.0,325.67,325.94,324.83,325.13,13839.0
2023-06-30 11:00:00,325.38,326.43,324.56,326.3,5501.0,325.38,326.43,324.56,326.3,5501.0
2023-06-30 11:05:00,326.35,327.54,326.35,327.29,7422.0,326.35,327.54,326.35,327.29,7422.0
2023-06-30 11:10:00,327.36,327.55,326.41,326.88,11532.0,327.36,327.55,326.41,326.88,11532.0
2023-06-30 11:15:00,327.02,327.18,326.26,326.65,8912.0,327.02,327.18,326.26,326.65,8912.0
2023-06-30 11:20:00,326.85,327.08,326.7,327.02,4143.0,326.85,327.08,326.7,327.02,4143.0
2023-06-30 11:25:00,327.29,327.32,326.22,327.1,9744.0,327.29,327.32,326.22,327.1,9744.0
2023-06-30 11:30:00,326.99,326.99,326.0,326.57,6017.0,326.99,326.99,326.0,326.57,6017.0
2023-06-30 11:35:00,326.57,326.77,325.92,325.92,4892.0,326.57,326.77,325.92,325.92,4892.0
2023-06-30 11:40:00,325.73,326.02,325.05,325.71,6829.0,325.73,326.02,325.05,325.71,6829.0
2023-06-30 11:45:00,325.78,326.05,325.52,325.65,8030.0,325.78,326.05,325.52,325.65,8030.0
2023-06-30 11:50:00,325.79,325.83,325.28,325.3,2577.0,325.79,325.83,325.28,325.3,2577.0
2023-06-30 11:55:00,325.02,325.82,324.93,325.82,7124.0,325.02,325.82,324.93,325.82,7124.0
2023-06-30 12:00:00,326.08,326.66,326.08,326.53,1304.0,326.08,326.66,326.08,326.53,1304.0
2023-06-30 12:05:00,326.73,326.95,326.1,326.49,4442.0,326.73,326.95,326.1,326.49,4442.0
2023-06-30 12:10:00,326.43,327.48,326.43,327.48,941.0,326.43,327.48,326.43,327.48,941.0
2023-06-30 12:15:00,327.21,328.1,327.21,327.79,1153.0,327.21,328.1,327.21,327.79,1153.0
2023-06-30 12:20:00,327.82,327.93,327.51,327.54,4967.0,327.82,327.93,327.51,327.54,4967.0
2023-06-30 12:25:00,327.93,328.54,327.9,328.3,5550.0,327.93,328.54,327.9,328.3,5550.0
2023-06-30 12:30:00,328.66,329.29,328.63,329.28,5596.0,328.66,329.29,328.63,329.28,5596.0
2023-06-30 12:35:00,329.12,329.35,328.96,329.2,1215.0,329.12,329.35,328.96,329.2,1215.0
2023-06-30 12:40:00,329.28,329.46,329.04,329.38,3929.0,329.28,329.46,329.04,329.38,3929.0
2023-06-30 12:45:00,329.15,329.44,329.07,329.13,4235.0,329.15,329.44,329.07,329.13,4235.0
2023-06-30 12:50:00,329.22,329.31,328.14,328.37,13532.0,329.22,329.31,328.14,328.37,13532.0
2023-06-30 12:55:00,328.58,329.31,328.37,329.31,3775.0,328.58,329.31,328.37,329.31,3775.0
2023-06-30 13:00:00,329.38,329.62,328.74,329.2,5107.0,329.38,329.62,328.74,329.2,5107.0
2023-06-30 13:05:00,329.46,329.5,329.17,329.22,1393.0,329.46,329.5,329.17,329.22,1393.0
2023-06-30 13:10:00,329.28,329.77,329.22,329.71,4160.0,329.28,329.77,329.22,329.71,4160.0
2023-06-30 13:15:00,329.69,330.4,329.22,329.66,9683.0,329.69,330.4,329.22,329.66,9683.0
2023-06-30 13:20:00,329.55,329.59,329.36,329.59,1964.0,329.55,329.59,329.36,329.59,1964.0
2023-06-30 13:25:00,329.54,329.97,329.37,329.86,6902.0,329.54,329.97,329.37,329.86,6902.0
2023-06-30 13:30:00,329.9,330.1,329.79,329.84,4199.0,329.9,330.1,329.79,329.84,4199.0
2023-06-30 13:35:00,329.85,329.85,328.82,328.82,10731.0,329.85,329.85,328.82,328.82,10731.0
2023-06-30 13:40:00,328.94,329.5,328.88,329.21,3510.0,328.94,329.5,328.88,329.21,3510.0
2023-06-30 13:45:00,329.22,330.02,329.22,329.83,4395.0,329.22,330.02,329.22,329.83,4395.0
2023-06-30 13:50:00,329.79,330.02,329.66,329.92,4929.0,329.79,330.02,329.66,329.92,4929.0
2023-06-30 13:55:00,329.87,329.87,329.01,329.54,4082.0,329.87,329.87,329.01,329.54,4082.0
2023-06-30 14:00:00,329.46,329.64,329.31,329.64,2021.0,329.46,329.64,329.31,329.64,2021.0
2023-06-30 14:05:00,329.67,330.11,329.37,330.11,1679.0,329.67,330.11,329.37,330.11,1679.0
2023-06-30 14:10:00,329.83,330.69,329.76,330.1,10032.0,329.83,330.69,329.76,330.1,10032.0
2023-06-30 14:15:00,330.3,330.48,330.24,330.48,2967.0,330.3,330.48,330.24,330.48,2967.0
2023-06-30 14:20:00,330.41,330.47,330.18,330.34,6241.0,330.41,330.47,330.18,330.34,6241.0
2023-06-30 14:25:00,330.18,330.26,329.78,329.78,9057.0,330.18,330.26,329.78,329.78,9057.0
2023-06-30 14:30:00,329.78,330.03,329.66,329.96,3786.0,329.78,330.03,329.66,329.96,3786.0
2023-06-30 14:35:00,329.96,330.13,329.82,329.97,4391.0,329.96,330.13,329.82,329.97,4391.0
2023-06-30 14:40:00,329.91,329.94,329.75,329.94,3333.0,329.91,329.94,329.75,329.94,3333.0
2023-06-30 14:45:00,329.78,329.91,329.42,329.91,4139.0,329.78,329.91,329.42,329.91,4139.0
2023-06-30 14:50:00,329.91,330.13,329.86,330.0,1305.0,329.91,330.13,329.86,330.0,1305.0
2023-06-30 14:55:00,329.88,330.2,329.8,330.05,8918.0,329.88,330.2,329.8,330.05,8918.0
2023-06-30 15:00:00,330.25,330.35,329.88,329.88,9749.0,330.25,330.35,329.88,329.88,9749.0
2023-06-30 15:05:00,329.8,330.18,329.66,330.12,4780.0,329.8,330.18,329.66,330.12,4780.0
2023-06-30 15:10:00,330.22,330.75,330.21,330.53,7195.0,330.22,330.75,330.21,330.53,7195.0
2023-06-30 15:15:00,330.53,330.61,330.22,330.25,6108.0,330.53,330.61,330.22,330.25,6108.0
2023-06-30 15:20:00,330.19,330.86,330.06,330.61,8933.0,330.19,330.86,330.06,330.61,8933.0
2023-06-30 15:25:00,330.59,331.11,330.53,331.04,2938.0,330.59,331.11,330.53,331.04,2938.0
2023-06-30 15:30:00,330.97,330.97,330.12,330.22,10415.0,330.97,330.97,330.12,330.22,10415.0
2023-06-30 15:35:00,330.22,330.54,329.96,330.06,8534.0,330.22,330.54,329.96,330.06,8534.0
2023-06-30 15:40:00,330.0,330.08,329.4,329.48,15487.0,330.0,330.08,329.4,329.48,15487.0
2023-06-30 15:45:00,329.47,330.15,329.46,329.62,14210.0,329.47,330.15,329.46,329.62,14210.0
2023-06-30 15:50:00,329.66,330.68,329.6,330.3,32677.0,329.66,330.68,329.6,330.3,32677.0
2023-06-30 15:55:00,330.32,330.32,329.41,329.59,22795.0,330.32,330.32,329.41,329.59,22795.0
2023-07-03 09:30:00,329.86,330.91,325.98,326.75,65005.0,329.86,330.91,325.98,326.75,65005.0
2023-07-03 09:35:00,326.83,332.7,326.6,330.87,13062.0,326.83,332.7,326.6,330.87,13062.0
2023-07-03 09:40:00,331.64,333.0,330.34,332.87,6513.0,331.64,333.0,330.34,332.87,6513.0
2023-07-03 09:45:00,332.68,334.34,329.9,330.56,15079.0,332.68,334.34,329.9,330.56,15079.0
2023-07-03 09:50:00,330.05,330.06,326.92,327.91,6523.0,330.05,330.06,326.92,327.91,6523.0
2023-07-03 09:55:00,328.57,329.93,328.27,329.93,4350.0,328.57,329.93,328.27,329.93,4350.0
2023-07-03 10:00:00,330.67,331.72,329.93,331.13,1782.0,330.67,331.72,329.93,331.13,1782.0
2023-07-03 10:05:00,331.52,332.17,331.12,331.57,9154.0,331.52,332.17,331.12,331.57,9154.0
2023-07-03 10:10:00,331.57,331.76,330.34,330.6,12816.0,331.57,331.76,330.34,330.6,12816.0
2023-07-03 10:15:00,330.54,331.71,330.54,331.09,5677.0,330.54,331.71,330.54,331.09,5677.0
2023-07-03 10:20:00,331.17,331.17,330.0,330.55,7446.0,331.17,331.17,330.0,330.55,7446.0
2023-07-03 10:25:00,330.82,330.95,329.94,330.13,7118.0,330.82,330.95,329.94,330.13,7118.0
2023-07-03 10:30:00,331.43,332.49,331.16,332.49,4250.0,331.43,332.49,331.16,332.49,4250.0
2023-07-03 10:35:00,332.65,332.75,331.21,332.52,6879.0,332.65,332.75,331.21,332.52,6879.0
2023-07-03 10:40:00,332.88,333.3,332.41,332.47,7021.0,332.88,333.3,332.41,332.47,7021.0
2023-07-03 10:45:00,332.53,333.05,332.13,332.91,4332.0,332.53,333.05,332.13,332.91,4332.0
2023-07-03 10:50:00,332.71,332.92,332.39,332.39,5070.0,332.71,332.92,332.39,332.39,5070.0
2023-07-03 10:55:00,332.28,332.67,331.95,332.52,5558.0,332.28,332.67,331.95,332.52,5558.0
2023-07-03 11:00:00,332.61,333.95,332.61,333.65,6520.0,332.61,333.95,332.61,333.65,6520.0
2023-07-03 11:05:00,333.55,333.81,333.44,333.63,2277.0,333.55,333.81,333.44,333.63,2277.0
2023-07-03 11:10:00,333.56,333.67,333.18,333.6,3828.0,333.56,333.67,333.18,333.6,3828.0
2023-07-03 11:15:00,333.52,334.06,333.14,333.23,8662.0,333.52,334.06,333.14,333.23,8662.0
2023-07-03 11:20:00,333.2,333.34,332.72,333.34,2973.0,333.2,333.34,332.72,333.34,2973.0
2023-07-03 11:25:00,333.44,333.86,333.31,333.82,5268.0,333.44,333.86,333.31,333.82,5268.0
2023-07-03 11:30:00,333.83,334.7,333.75,334.7,9275.0,333.83,334.7,333.75,334.7,9275.0
2023-07-03 11:35:00,334.51,334.51,333.75,333.81,10122.0,334.51,334.51,333.75,333.81,10122.0
2023-07-03 11:40:00,333.77,333.93,333.52,333.68,5535.0,333.77,333.93,333.52,333.68,5535.0
2023-07-03 11:45:00,333.67,334.04,333.4,333.52,5696.0,333.67,334.04,333.4,333.52,5696.0
2023-07-03 11:50:00,333.64,333.82,333.44,333.71,2270.0,333.64,333.82,333.44,333.71,2270.0
2023-07-03 11:55:00,333.61,333.76,332.99,333.14,16047.0,333.61,333.76,332.99,333.14,16047.0
2023-07-03 12:00:00,333.22,333.41,333.03,333.29,6084.0,333.22,333.41,333.03,333.29,6084.0
2023-07-03 12:05:00,333.74,334.12,333.51,334.11,3120.0,333.74,334.12,333.51,334.11,3120.0
2023-07-03 12:10:00,334.06,334.31,333.94,333.94,6405.0,334.06,334.31,333.94,333.94,6405.0
2023-07-03 12:15:00,334.08,334.2,333.11,333.5,9151.0,334.08,334.2,333.11,333.5,9151.0
2023-07-03 12:20:00,333.63,333.66,332.73,333.11,5960.0,333.63,333.66,332.73,333.11,5960.0
2023-07-03 12:25:00,333.26,333.61,333.21,333.34,3142.0,333.26,333.61,333.21,333.34,3142.0
2023-07-03 12:30:00,333.59,333.63,332.9,333.0,8096.0,333.59,333.63,332.9,333.0,8096.0
2023-07-03 12:35:00,332.96,333.5,332.89,333.32,3944.0,332.96,333.5,332.89,333.32,3944.0
2023-07-03 12:40:00,333.32,334.34,333.23,334.09,11537.0,333.32,334.34,333.23,334.09,11537.0
2023-07-03 12:45:00,334.26,334.54,333.88,333.88,10991.0,334.26,334.54,333.88,333.88,10991.0
2023-07-03 12:50:00,333.81,333.81,332.18,332.19,10770.0,333.81,333.81,332.18,332.19,10770.0
2023-07-03 12:55:00,332.3,332.58,331.83,331.98,13424.0,332.3,332.58,331.83,331.98,13424.0
2023-07-05 09:30:00,330.19,332.1,328.82,329.92,10373.0,330.19,332.1,328.82,329.92,10373.0
2023-07-05 09:35:00,328.06,330.55,328.06,329.43,10490.0,328.06,330.55,328.06,329.43,10490.0
2023-07-05 09:40:00,329.74,329.74,327.27,327.6,37775.0,329.74,329.74,327.27,327.6,37775.0
2023-07-05 09:45:00,327.34,327.57,326.06,327.23,26207.0,327.34,327.57,326.06,327.23,26207.0
2023-07-05 09:50:00,327.61,328.54,327.07,328.25,2850.0,327.61,328.54,327.07,328.25,2850.0
2023-07-05 09:55:00,328.0,328.32,326.9,328.04,2312.0,328.0,328.32,326.9,328.04,2312.0
2023-07-05 10:00:00,328.44,329.61,328.14,329.32,8176.0,328.44,329.61,328.14,329.32,8176.0
2023-07-05 10:05:00,329.16,329.16,328.36,328.7,1601.0,329.16,329.16,328.36,328.7,1601.0
2023-07-05 10:10:00,328.32,329.15,328.11,328.4,8025.0,328.32,329.15,328.11,328.4,8025.0
2023-07-05 10:15:00,328.75,329.45,328.65,329.4,3018.0,328.75,329.45,328.65,329.4,3018.0
2023-07-05 10:20:00,328.97,329.14,328.6,328.94,2300.0,328.97,329.14,328.6,328.94,2300.0
2023-07-05 10:25:00,328.8,329.03,328.33,328.69,5629.0,328.8,329.03,328.33,328.69,5629.0
2023-07-05 10:30:00,328.79,329.16,328.77,328.99,2901.0,328.79,329.16,328.77,328.99,2901.0
2023-07-05 10:35:00,328.78,328.87,328.09,328.51,22547.0,328.78,328.87,328.09,328.51,22547.0
2023-07-05 10:40:00,328.6,329.75,328.5,328.75,4412.0,328.6,329.75,328.5,328.75,4412.0
2023-07-05 10:45:00,328.24,328.42,327.73,328.42,17431.0,328.24,328.42,327.73,328.42,17431.0
2023-07-05 10:50:00,328.28,329.14,328.28,328.97,2000.0,328.28,329.14,328.28,328.97,2000.0
2023-07-05 10:55:00,329.31,329.32,328.58,329.03,3404.0,329.31,329.32,328.58,329.03,3404.0
2023-07-05 11:00:00,328.98,329.26,328.78,329.07,1600.0,328.98,329.26,328.78,329.07,1600.0
2023-07-05 11:05:00,329.08,329.17,328.05,328.05,6440.0,329.08,329.17,328.05,328.05,6440.0
2023-07-05 11:10:00,328.03,328.07,327.81,327.98,1500.0,328.03,328.07,327.81,327.98,1500.0
2023-07-05 11:15:00,327.99,328.17,326.6,327.11,71215.0,327.99,328.17,326.6,327.11,71215.0
2023-07-05 11:20:00,327.28,327.57,326.78,326.79,3913.0,327.28,327.57,326.78,326.79,3913.0
2023-07-05 11:25:00,326.6,327.56,326.44,327.43,12163.0,326.6,327.56,326.44,327.43,12163.0
2023-07-05 11:30:00,327.56,328.36,327.53,328.2,2200.0,327.56,328.36,327.53,328.2,2200.0
2023-07-05 11:35:00,328.36,328.36,327.8,327.8,937.0,328.36,328.36,327.8,327.8,937.0
2023-07-05 11:40:00,327.43,328.54,327.37,328.49,2829.0,327.43,328.54,327.37,328.49,2829.0
2023-07-05 11:45:00,328.61,328.74,327.93,328.17,1450.0,328.61,328.74,327.93,328.17,1450.0
2023-07-05 11:50:00,328.19,328.81,328.16,328.65,2657.0,328.19,328.81,328.16,328.65,2657.0
2023-07-05 11:55:00,328.5,329.08,328.35,329.07,2573.0,328.5,329.08,328.35,329.07,2573.0
2023-07-05 12:00:00,328.86,329.35,328.83,329.26,1000.0,328.86,329.35,328.83,329.26,1000.0
2023-07-05 12:05:00,329.3,329.3,328.85,328.86,891.0,329.3,329.3,328.85,328.86,891.0
2023-07-05 12:10:00,328.71,328.71,328.23,328.23,500.0,328.71,328.71,328.23,328.23,500.0
2023-07-05 12:15:00,328.32,328.43,327.87,327.87,1000.0,328.32,328.43,327.87,327.87,1000.0
2023-07-05 12:20:00,327.79,328.17,327.72,327.97,1900.0,327.79,328.17,327.72,327.97,1900.0
2023-07-05 12:25:00,328.23,328.64,328.23,328.32,700.0,328.23,328.64,328.23,328.32,700.0
2023-07-05 12:30:00,328.01,328.07,327.91,327.91,400.0,328.01,328.07,327.91,327.91,400.0
2023-07-05 12:35:00,327.44,327.89,327.42,327.57,1699.0,327.44,327.89,327.42,327.57,1699.0
2023-07-05 12:40:00,327.51,327.93,327.51,327.8,1017.0,327.51,327.93,327.51,327.8,1017.0
2023-07-05 12:45:00,327.65,328.0,327.65,327.91,1949.0,327.65,328.0,327.65,327.91,1949.0
2023-07-05 12:50:00,327.78,328.27,327.4,328.27,3313.0,327.78,328.27,327.4,328.27,3313.0
2023-07-05 12:55:00,328.52,329.08,328.48,329.08,1965.0,328.52,329.08,328.48,329.08,1965.0
2023-07-05 13:00:00,329.07,329.07,328.78,328.88,2573.0,329.07,329.07,328.78,328.88,2573.0
2023-07-05 13:05:00,329.04,329.62,329.0,329.57,2528.0,329.04,329.62,329.0,329.57,2528.0
2023-07-05 13:10:00,329.52,329.53,329.33,329.46,3091.0,329.52,329.53,329.33,329.46,3091.0
2023-07-05 13:15:00,329.47,329.6,329.35,329.55,4199.0,329.47,329.6,329.35,329.55,4199.0
2023-07-05 13:20:00,329.55,330.5,329.54,329.83,8935.0,329.55,330.5,329.54,329.83,8935.0
2023-07-05 13:25:00,329.67,329.95,329.27,329.41,2400.0,329.67,329.95,329.27,329.41,2400.0
2023-07-05 13:30:00,329.41,329.41,328.96,329.06,2740.0,329.41,329.41,328.96,329.06,2740.0
2023-07-05 13:35:00,329.06,329.3,328.76,329.25,6049.0,329.06,329.3,328.76,329.25,6049.0
2023-07-05 13:40:00,329.37,329.82,329.37,329.82,1433.0,329.37,329.82,329.37,329.82,1433.0
2023-07-05 13:45:00,330.01,330.27,329.89,330.27,900.0,330.01,330.27,329.89,330.27,900.0
2023-07-05 13:50:00,330.28,330.5,330.27,330.37,936.0,330.28,330.5,330.27,330.37,936.0
2023-07-05 13:55:00,330.41,330.77,330.28,330.59,1113.0,330.41,330.77,330.28,330.59,1113.0
2023-07-05 14:00:00,330.59,330.8,330.43,330.43,9834.0,330.59,330.8,330.43,330.43,9834.0
2023-07-05 14:05:00,330.43,330.79,330.22,330.44,11421.0,330.43,330.79,330.22,330.44,11421.0
2023-07-05 14:10:00,330.5,330.5,330.49,330.49,300.0,330.5,330.5,330.49,330.49,300.0
2023-07-05 14:15:00,330.34,330.34,329.66,329.75,9551.0,330.34,330.34,329.66,329.75,9551.0
2023-07-05 14:20:00,329.74,329.75,329.53,329.65,2199.0,329.74,329.75,329.53,329.65,2199.0
2023-07-05 14:25:00,329.82,330.44,329.69,330.34,2000.0,329.82,330.44,329.69,330.34,2000.0
2023-07-05 14:30:00,330.64,330.88,330.42,330.85,1503.0,330.64,330.88,330.42,330.85,1503.0
2023-07-05 14:35:00,330.78,331.5,330.57,331.5,5252.0,330.78,331.5,330.57,331.5,5252.0
2023-07-05 14:40:00,331.51,331.72,331.34,331.72,2100.0,331.51,331.72,331.34,331.72,2100.0
2023-07-05 14:45:00,331.62,332.0,331.5,331.99,6643.0,331.62,332.0,331.5,331.99,6643.0
2023-07-05 14:50:00,331.97,332.3,331.86,332.11,4433.0,331.97,332.3,331.86,332.11,4433.0
2023-07-05 14:55:00,332.02,332.13,331.4,331.68,12679.0,332.02,332.13,331.4,331.68,12679.0
2023-07-05 15:00:00,331.74,332.05,331.49,331.96,7066.0,331.74,332.05,331.49,331.96,7066.0
2023-07-05 15:05:00,331.8,332.16,331.8,332.14,2853.0,331.8,332.16,331.8,332.14,2853.0
2023-07-05 15:10:00,332.18,332.71,332.18,332.71,2947.0,332.18,332.71,332.18,332.71,2947.0
2023-07-05 15:15:00,332.75,332.93,332.55,332.67,7363.0,332.75,332.93,332.55,332.67,7363.0
2023-07-05 15:20:00,332.66,332.96,332.24,332.96,10375.0,332.66,332.96,332.24,332.96,10375.0
2023-07-05 15:25:00,333.0,333.15,332.88,332.98,2637.0,333.0,333.15,332.88,332.98,2637.0
2023-07-05 15:30:00,332.89,333.08,332.17,332.3,17814.0,332.89,333.08,332.17,332.3,17814.0
2023-07-05 15:35:00,332.42,332.97,332.41,332.81,8315.0,332.42,332.97,332.41,332.81,8315.0
2023-07-05 15:40:00,332.92,333.29,332.83,332.88,17821.0,332.92,333.29,332.83,332.88,17821.0
2023-07-05 15:45:00,332.87,333.24,332.5,332.5,13747.0,332.87,333.24,332.5,332.5,13747.0
2023-07-05 15:50:00,332.39,332.56,331.76,332.3,17127.0,332.39,332.56,331.76,332.3,17127.0
2023-07-05 15:55:00,332.32,332.65,331.89,332.5,27632.0,332.32,332.65,331.89,332.5,27632.0
2023-07-06 09:30:00,327.21,328.08,326.26,327.07,16738.0,327.21,328.08,326.26,327.07,16738.0
2023-07-06 09:35:00,327.07,328.13,325.27,327.72,119873.0,327.07,328.13,325.27,327.72,119873.0
2023-07-06 09:40:00,327.45,327.45,322.55,323.58,56440.0,327.45,327.45,322.55,323.58,56440.0
2023-07-06 09:45:00,323.03,325.02,322.93,324.02,21988.0,323.03,325.02,322.93,324.02,21988.0
2023-07-06 09:50:00,324.0,324.77,322.17,323.1,8672.0,324.0,324.77,322.17,323.1,8672.0
2023-07-06 09:55:00,322.74,323.34,321.46,321.87,15844.0,322.74,323.34,321.46,321.87,15844.0
2023-07-06 10:00:00,321.5,323.32,321.44,322.98,7303.0,321.5,323.32,321.44,322.98,7303.0
2023-07-06 10:05:00,323.07,323.32,321.85,321.96,45653.0,323.07,323.32,321.85,321.96,45653.0
2023-07-06 10:10:00,322.15,322.88,321.58,322.76,31908.0,322.15,322.88,321.58,322.76,31908.0
2023-07-06 10:15:00,322.08,322.2,321.84,322.0,2261.0,322.08,322.2,321.84,322.0,2261.0
2023-07-06 10:20:00,322.0,322.17,321.58,321.8,5163.0,322.0,322.17,321.58,321.8,5163.0
2023-07-06 10:25:00,321.77,322.1,320.83,320.97,43604.0,321.77,322.1,320.83,320.97,43604.0
2023-07-06 10:30:00,321.0,321.18,319.6,320.23,13431.0,321.0,321.18,319.6,320.23,13431.0
2023-07-06 10:35:00,320.25,322.09,320.11,321.79,5850.0,320.25,322.09,320.11,321.79,5850.0
2023-07-06 10:40:00,321.79,322.79,321.79,322.56,1853.0,321.79,322.79,321.79,322.56,1853.0
2023-07-06 10:45:00,322.51,323.18,322.2,322.22,4092.0,322.51,323.18,322.2,322.22,4092.0
2023-07-06 10:50:00,322.12,322.55,321.86,322.19,8404.0,322.12,322.55,321.86,322.19,8404.0
2023-07-06 10:55:00,321.98,322.29,321.8,322.29,6328.0,321.98,322.29,321.8,322.29,6328.0
2023-07-06 11:00:00,322.34,322.46,322.01,322.13,4311.0,322.34,322.46,322.01,322.13,4311.0
2023-07-06 11:05:00,322.12,322.12,321.56,321.56,12624.0,322.12,322.12,321.56,321.56,12624.0
2023-07-06 11:10:00,321.47,321.47,320.95,320.95,16915.0,321.47,321.47,320.95,320.95,16915.0
2023-07-06 11:15:00,320.95,321.18,320.74,321.0,11689.0,320.95,321.18,320.74,321.0,11689.0
2023-07-06 11:20:00,320.83,321.16,320.66,320.66,2517.0,320.83,321.16,320.66,320.66,2517.0
2023-07-06 11:25:00,320.62,320.87,320.05,320.61,19065.0,320.62,320.87,320.05,320.61,19065.0
2023-07-06 11:30:00,320.65,320.77,320.05,320.48,4187.0,320.65,320.77,320.05,320.48,4187.0
2023-07-06 11:35:00,320.47,321.25,320.47,320.88,9701.0,320.47,321.25,320.47,320.88,9701.0
2023-07-06 11:40:00,320.88,322.05,320.88,321.57,6079.0,320.88,322.05,320.88,321.57,6079.0
2023-07-06 11:45:00,321.69,321.7,320.91,321.18,3600.0,321.69,321.7,320.91,321.18,3600.0
2023-07-06 11:50:00,321.07,321.7,321.0,321.35,5742.0,321.07,321.7,321.0,321.35,5742.0
2023-07-06 11:55:00,321.52,321.52,319.19,319.51,20754.0,321.52,321.52,319.19,319.51,20754.0
2023-07-06 12:00:00,319.76,320.55,319.75,320.07,4046.0,319.76,320.55,319.75,320.07,4046.0
2023-07-06 12:05:00,319.99,320.12,319.19,319.92,7569.0,319.99,320.12,319.19,319.92,7569.0
2023-07-06 12:10:00,320.06,320.25,319.81,319.81,3896.0,320.06,320.25,319.81,319.81,3896.0
2023-07-06 12:15:00,320.17,320.51,320.15,320.51,2756.0,320.17,320.51,320.15,320.51,2756.0
2023-07-06 12:20:00,320.36,320.86,320.25,320.68,8194.0,320.36,320.86,320.25,320.68,8194.0
2023-07-06 12:25:00,320.7,320.7,319.88,320.07,4426.0,320.7,320.7,319.88,320.07,4426.0
2023-07-06 12:30:00,320.07,320.6,319.98,320.56,3268.0,320.07,320.6,319.98,320.56,3268.0
2023-07-06 12:35:00,320.6,321.61,320.52,321.34,13041.0,320.6,321.61,320.52,321.34,13041.0
2023-07-06 12:40:00,321.38,321.49,321.2,321.31,2903.0,321.38,321.49,321.2,321.31,2903.0
2023-07-06 12:45:00,321.2,321.63,321.2,321.54,2075.0,321.2,321.63,321.2,321.54,2075.0
2023-07-06 12:50:00,321.54,321.54,321.1,321.27,3481.0,321.54,321.54,321.1,321.27,3481.0
2023-07-06 12:55:00,321.27,321.27,321.1,321.18,700.0,321.27,321.27,321.1,321.18,700.0
2023-07-06 13:00:00,321.25,321.97,321.03,321.73,4711.0,321.25,321.97,321.03,321.73,4711.0
2023-07-06 13:05:00,321.75,322.0,321.63,321.94,3900.0,321.75,322.0,321.63,321.94,3900.0
2023-07-06 13:10:00,321.94,322.07,321.75,321.75,1900.0,321.94,322.07,321.75,321.75,1900.0
2023-07-06 13:15:00,321.75,322.22,321.31,321.64,10104.0,321.75,322.22,321.31,321.64,10104.0
2023-07-06 13:20:00,321.54,321.71,321.53,321.61,1200.0,321.54,321.71,321.53,321.61,1200.0
2023-07-06 13:25:00,321.69,321.7,320.75,320.87,4798.0,321.69,321.7,320.75,320.87,4798.0
2023-07-06 13:30:00,320.85,321.0,320.74,320.91,2522.0,320.85,321.0,320.74,320.91,2522.0
2023-07-06 13:35:00,320.81,321.65,320.81,321.65,1230.0,320.81,321.65,320.81,321.65,1230.0
2023-07-06 13:40:00,321.73,321.76,321.6,321.6,1188.0,321.73,321.76,321.6,321.6,1188.0
2023-07-06 13:45:00,321.6,321.61,321.21,321.49,3283.0,321.6,321.61,321.21,321.49,3283.0
2023-07-06 13:50:00,321.5,321.65,321.32,321.65,1579.0,321.5,321.65,321.32,321.65,1579.0
2023-07-06 13:55:00,321.55,321.66,321.5,321.63,2001.0,321.55,321.66,321.5,321.63,2001.0
2023-07-06 14:00:00,321.73,321.73,320.97,320.97,4408.0,321.73,321.73,320.97,320.97,4408.0
2023-07-06 14:05:00,321.0,321.37,321.0,321.37,1313.0,321.0,321.37,321.0,321.37,1313.0
2023-07-06 14:10:00,321.37,321.71,321.37,321.45,3487.0,321.37,321.71,321.37,321.45,3487.0
2023-07-06 14:15:00,321.5,321.58,321.43,321.43,1326.0,321.5,321.58,321.43,321.43,1326.0
2023-07-06 14:20:00,321.6,321.77,321.36,321.65,3766.0,321.6,321.77,321.36,321.65,3766.0
2023-07-06 14:25:00,321.38,321.69,321.08,321.08,5725.0,321.38,321.69,321.08,321.08,5725.0
2023-07-06 14:30:00,321.24,321.77,321.21,321.63,2060.0,321.24,321.77,321.21,321.63,2060.0
2023-07-06 14:35:00,321.62,322.04,321.52,322.04,5033.0,321.62,322.04,321.52,322.04,5033.0
2023-07-06 14:40:00,321.87,322.63,321.69,322.63,8843.0,321.87,322.63,321.69,322.63,8843.0
2023-07-06 14:45:00,322.82,323.37,322.82,323.37,1791.0,322.82,323.37,322.82,323.37,1791.0
2023-07-06 14:50:00,323.19,323.22,322.64,322.98,5261.0,323.19,323.22,322.64,322.98,5261.0
2023-07-06 14:55:00,322.93,323.43,322.92,323.31,3070.0,322.93,323.43,322.92,323.31,3070.0
2023-07-06 15:00:00,323.25,323.55,323.16,323.5,2848.0,323.25,323.55,323.16,323.5,2848.0
2023-07-06 15:05:00,323.54,323.68,323.39,323.39,2920.0,323.54,323.68,323.39,323.39,2920.0
2023-07-06 15:10:00,323.29,323.41,323.09,323.09,2986.0,323.29,323.41,323.09,323.09,2986.0
2023-07-06 15:15:00,323.02,323.18,322.61,322.93,10176.0,323.02,323.18,322.61,322.93,10176.0
2023-07-06 15:20:00,322.8,323.65,322.74,323.37,13822.0,322.8,323.65,322.74,323.37,13822.0
2023-07-06 15:25:00,323.5,324.0,323.31,323.95,3327.0,323.5,324.0,323.31,323.95,3327.0
2023-07-06 15:30:00,323.9,324.52,323.89,323.96,8568.0,323.9,324.52,323.89,323.96,8568.0
2023-07-06 15:35:00,324.02,324.11,323.75,323.84,4364.0,324.02,324.11,323.75,323.84,4364.0
2023-07-06 15:40:00,323.71,324.13,323.65,324.0,6484.0,323.71,324.13,323.65,324.0,6484.0
2023-07-06 15:45:00,323.97,324.46,323.84,324.17,10853.0,323.97,324.46,323.84,324.17,10853.0
2023-07-06 15:50:00,324.34,325.06,324.26,324.64,12609.0,324.34,325.06,324.26,324.64,12609.0
2023-07-06 15:55:00,324.68,325.0,324.41,324.49,26092.0,324.68,325.0,324.41,324.49,26092.0
2023-07-07 09:30:00,325.28,326.49,324.75,325.44,4092.0,325.28,326.49,324.75,325.44,4092.0
2023-07-07 09:35:00,326.69,327.34,326.08,326.08,5666.0,326.69,327.34,326.08,326.08,5666.0
2023-07-07 09:40:00,325.48,326.05,324.92,325.56,6602.0,325.48,326.05,324.92,325.56,6602.0
2023-07-07 09:45:00,325.33,325.91,325.1,325.88,12647.0,325.33,325.91,325.1,325.88,12647.0
2023-07-07 09:50:00,326.7,327.01,326.39,326.39,2615.0,326.7,327.01,326.39,326.39,2615.0
2023-07-07 09:55:00,326.93,328.07,326.86,326.98,4671.0,326.93,328.07,326.86,326.98,4671.0
2023-07-07 10:00:00,326.91,326.91,326.57,326.76,998.0,326.91,326.91,326.57,326.76,998.0
2023-07-07 10:05:00,326.5,327.16,326.4,327.16,1399.0,326.5,327.16,326.4,327.16,1399.0
2023-07-07 10:10:00,327.48,327.89,327.45,327.56,1947.0,327.48,327.89,327.45,327.56,1947.0
2023-07-07 10:15:00,327.74,328.0,327.3,327.88,6725.0,327.74,328.0,327.3,327.88,6725.0
2023-07-07 10:20:00,328.0,328.57,327.99,328.46,3901.0,328.0,328.57,327.99,328.46,3901.0
2023-07-07 10:25:00,328.29,328.54,328.09,328.36,8176.0,328.29,328.54,328.09,328.36,8176.0
2023-07-07 10:30:00,328.2,328.67,327.58,327.58,12876.0,328.2,328.67,327.58,327.58,12876.0
2023-07-07 10:35:00,327.77,328.46,327.77,328.42,4403.0,327.77,328.46,327.77,328.42,4403.0
2023-07-07 10:40:00,328.43,329.43,328.39,329.34,8268.0,328.43,329.43,328.39,329.34,8268.0
2023-07-07 10:45:00,329.31,330.34,329.31,330.0,7249.0,329.31,330.34,329.31,330.0,7249.0
2023-07-07 10:50:00,330.02,331.0,329.93,331.0,7411.0,330.02,331.0,329.93,331.0,7411.0
2023-07-07 10:55:00,330.9,331.19,330.62,331.17,6370.0,330.9,331.19,330.62,331.17,6370.0
2023-07-07 11:00:00,330.94,331.45,330.94,331.28,1559.0,330.94,331.45,330.94,331.28,1559.0
2023-07-07 11:05:00,331.29,331.47,331.17,331.47,6654.0,331.29,331.47,331.17,331.47,6654.0
2023-07-07 11:10:00,331.35,331.35,330.52,330.85,7264.0,331.35,331.35,330.52,330.85,7264.0
2023-07-07 11:15:00,330.96,331.77,330.74,331.77,3399.0,330.96,331.77,330.74,331.77,3399.0
2023-07-07 11:20:00,331.82,332.27,331.57,332.26,4652.0,331.82,332.27,331.57,332.26,4652.0
2023-07-07 11:25:00,332.38,332.38,331.66,331.9,10062.0,332.38,332.38,331.66,331.9,10062.0
2023-07-07 11:30:00,332.13,332.55,331.71,332.55,3882.0,332.13,332.55,331.71,332.55,3882.0
2023-07-07 11:35:00,332.41,332.63,332.28,332.36,5410.0,332.41,332.63,332.28,332.36,5410.0
2023-07-07 11:40:00,332.33,332.43,332.12,332.35,2671.0,332.33,332.43,332.12,332.35,2671.0
2023-07-07 11:45:00,332.51,332.6,332.38,332.38,507.0,332.51,332.6,332.38,332.38,507.0
2023-07-07 11:50:00,332.39,332.52,331.72,332.11,7753.0,332.39,332.52,331.72,332.11,7753.0
2023-07-07 11:55:00,332.26,332.88,332.26,332.88,1338.0,332.26,332.88,332.26,332.88,1338.0
2023-07-07 12:00:00,332.81,333.27,332.7,333.27,4063.0,332.81,333.27,332.7,333.27,4063.0
2023-07-07 12:05:00,333.12,333.37,332.93,333.37,3887.0,333.12,333.37,332.93,333.37,3887.0
2023-07-07 12:10:00,333.35,333.39,333.13,333.31,5175.0,333.35,333.39,333.13,333.31,5175.0
2023-07-07 12:15:00,333.6,333.76,333.1,333.27,5924.0,333.6,333.76,333.1,333.27,5924.0
2023-07-07 12:20:00,333.25,333.25,332.82,333.0,4112.0,333.25,333.25,332.82,333.0,4112.0
2023-07-07 12:25:00,333.07,333.17,332.54,332.65,4738.0,333.07,333.17,332.54,332.65,4738.0
2023-07-07 12:30:00,332.54,332.89,332.26,332.85,4061.0,332.54,332.89,332.26,332.85,4061.0
2023-07-07 12:35:00,332.74,333.6,332.74,333.52,3347.0,332.74,333.6,332.74,333.52,3347.0
2023-07-07 12:40:00,333.5,333.5,332.96,333.11,7263.0,333.5,333.5,332.96,333.11,7263.0
2023-07-07 12:45:00,333.12,333.26,332.99,332.99,3331.0,333.12,333.26,332.99,332.99,3331.0
2023-07-07 12:50:00,332.99,333.54,332.94,333.47,8836.0,332.99,333.54,332.94,333.47,8836.0
2023-07-07 12:55:00,333.09,333.37,333.06,333.21,743.0,333.09,333.37,333.06,333.21,743.0
2023-07-07 13:00:00,333.51,333.67,333.38,333.57,4222.0,333.51,333.67,333.38,333.57,4222.0
2023-07-07 13:05:00,333.62,333.87,333.48,333.52,4800.0,333.62,333.87,333.48,333.52,4800.0
2023-07-07 13:10:00,333.43,333.58,333.25,333.44,800.0,333.43,333.58,333.25,333.44,800.0
2023-07-07 13:15:00,333.32,333.42,332.76,333.3,5755.0,333.32,333.42,332.76,333.3,5755.0
2023-07-07 13:20:00,333.5,333.5,333.06,333.06,3303.0,333.5,333.5,333.06,333.06,3303.0
2023-07-07 13:25:00,333.06,334.0,333.0,333.58,5133.0,333.06,334.0,333.0,333.58,5133.0
2023-07-07 13:30:00,333.68,333.68,332.79,332.79,5149.0,333.68,333.68,332.79,332.79,5149.0
2023-07-07 13:35:00,332.82,332.82,331.85,331.89,5308.0,332.82,332.82,331.85,331.89,5308.0
2023-07-07 13:40:00,332.09,332.6,331.93,332.6,3820.0,332.09,332.6,331.93,332.6,3820.0
2023-07-07 13:45:00,332.43,332.84,332.39,332.71,6344.0,332.43,332.84,332.39,332.71,6344.0
2023-07-07 13:50:00,332.83,333.05,332.71,332.93,1600.0,332.83,333.05,332.71,332.93,1600.0
2023-07-07 13:55:00,332.94,332.95,332.26,332.49,5935.0,332.94,332.95,332.26,332.49,5935.0
2023-07-07 14:00:00,332.62,332.63,332.29,332.62,5700.0,332.62,332.63,332.29,332.62,5700.0
2023-07-07 14:05:00,332.85,332.85,332.58,332.58,2703.0,332.85,332.85,332.58,332.58,2703.0
2023-07-07 14:10:00,332.51,332.71,332.43,332.71,3420.0,332.51,332.71,332.43,332.71,3420.0
2023-07-07 14:15:00,332.62,332.62,332.38,332.5,3652.0,332.62,332.62,332.38,332.5,3652.0
2023-07-07 14:20:00,332.46,332.59,332.08,332.08,6034.0,332.46,332.59,332.08,332.08,6034.0
2023-07-07 14:25:00,332.07,332.11,331.49,331.5,4253.0,332.07,332.11,331.49,331.5,4253.0
2023-07-07 14:30:00,331.52,331.81,331.37,331.53,6329.0,331.52,331.81,331.37,331.53,6329.0
2023-07-07 14:35:00,331.74,332.14,331.74,331.82,2487.0,331.74,332.14,331.74,331.82,2487.0
2023-07-07 14:40:00,331.8,332.18,331.8,331.96,4867.0,331.8,332.18,331.8,331.96,4867.0
2023-07-07 14:45:00,331.84,332.09,331.64,331.83,1850.0,331.84,332.09,331.64,331.83,1850.0
2023-07-07 14:50:00,331.84,332.24,331.84,331.94,3423.0,331.84,332.24,331.84,331.94,3423.0
2023-07-07 14:55:00,331.93,332.09,331.66,331.92,5075.0,331.93,332.09,331.66,331.92,5075.0
2023-07-07 15:00:00,332.02,332.45,331.91,332.35,7143.0,332.02,332.45,331.91,332.35,7143.0
2023-07-07 15:05:00,332.37,332.48,332.24,332.24,3637.0,332.37,332.48,332.24,332.24,3637.0
2023-07-07 15:10:00,332.23,332.69,332.23,332.69,3091.0,332.23,332.69,332.23,332.69,3091.0
2023-07-07 15:15:00,332.74,333.06,332.62,332.82,10130.0,332.74,333.06,332.62,332.82,10130.0
2023-07-07 15:20:00,332.74,333.09,332.35,332.65,8037.0,332.74,333.09,332.35,332.65,8037.0
2023-07-07 15:25:00,332.9,332.98,332.75,332.75,3117.0,332.9,332.98,332.75,332.75,3117.0
2023-07-07 15:30:00,332.75,332.75,331.83,332.33,11537.0,332.75,332.75,331.83,332.33,11537.0
2023-07-07 15:35:00,332.31,332.46,331.17,331.17,12406.0,332.31,332.46,331.17,331.17,12406.0
2023-07-07 15:40:00,330.87,331.04,330.57,330.66,8370.0,330.87,331.04,330.57,330.66,8370.0
2023-07-07 15:45:00,330.77,331.03,329.95,330.08,16491.0,330.77,331.03,329.95,330.08,16491.0
2023-07-07 15:50:00,330.24,330.39,329.4,329.63,12876.0,330.24,330.39,329.4,329.63,12876.0
2023-07-07 15:55:00,329.57,329.88,329.38,329.74,19908.0,329.57,329.88,329.38,329.74,19908.0
2023-07-10 09:30:00,332.0,335.17,331.2,335.17,27333.0,332.0,335.17,331.2,335.17,27333.0
2023-07-10 09:35:00,334.69,335.82,333.95,335.41,17256.0,334.69,335.82,333.95,335.41,17256.0
2023-07-10 09:40:00,335.75,337.49,334.91,337.49,11669.0,335.75,337.49,334.91,337.49,11669.0
2023-07-10 09:45:00,337.49,338.96,337.22,338.84,33779.0,337.49,338.96,337.22,338.84,33779.0
2023-07-10 09:50:00,338.85,340.77,338.28,340.53,14841.0,338.85,340.77,338.28,340.53,14841.0
2023-07-10 09:55:00,340.68,343.24,340.6,343.04,26670.0,340.68,343.24,340.6,343.04,26670.0
2023-07-10 10:00:00,343.04,344.68,342.2,343.31,31825.0,343.04,344.68,342.2,343.31,31825.0
2023-07-10 10:05:00,343.18,343.18,341.35,341.88,18408.0,343.18,343.18,341.35,341.88,18408.0
2023-07-10 10:10:00,341.92,342.72,341.22,342.72,26225.0,341.92,342.72,341.22,342.72,26225.0
2023-07-10 10:15:00,342.66,342.66,340.54,341.31,8405.0,342.66,342.66,340.54,341.31,8405.0
2023-07-10 10:20:00,341.75,343.89,341.69,343.3,10418.0,341.75,343.89,341.69,343.3,10418.0
2023-07-10 10:25:00,343.33,343.49,342.71,343.1,10076.0,343.33,343.49,342.71,343.1,10076.0
2023-07-10 10:30:00,343.11,344.06,342.49,343.07,13498.0,343.11,344.06,342.49,343.07,13498.0
2023-07-10 10:35:00,343.07,343.94,342.77,343.21,15446.0,343.07,343.94,342.77,343.21,15446.0
2023-07-10 10:40:00,343.44,343.44,342.4,342.75,7492.0,343.44,343.44,342.4,342.75,7492.0
2023-07-10 10:45:00,342.75,344.59,342.74,343.94,12036.0,342.75,344.59,342.74,343.94,12036.0
2023-07-10 10:50:00,343.8,343.8,342.55,342.55,5946.0,343.8,343.8,342.55,342.55,5946.0
2023-07-10 10:55:00,342.79,343.13,342.57,342.9,5337.0,342.79,343.13,342.57,342.9,5337.0
2023-07-10 11:00:00,343.04,343.35,342.21,342.78,10045.0,343.04,343.35,342.21,342.78,10045.0
2023-07-10 11:05:00,342.71,342.96,342.01,342.02,7084.0,342.71,342.96,342.01,342.02,7084.0
2023-07-10 11:10:00,342.0,343.84,341.67,343.55,5403.0,342.0,343.84,341.67,343.55,5403.0
2023-07-10 11:15:00,343.79,344.0,343.32,343.49,7466.0,343.79,344.0,343.32,343.49,7466.0
2023-07-10 11:20:00,343.35,343.77,342.65,343.55,8227.0,343.35,343.77,342.65,343.55,8227.0
2023-07-10 11:25:00,343.66,343.66,342.43,343.2,6848.0,343.66,343.66,342.43,343.2,6848.0
2023-07-10 11:30:00,343.23,343.53,342.82,343.35,4594.0,343.23,343.53,342.82,343.35,4594.0
2023-07-10 11:35:00,343.54,343.63,343.37,343.5,800.0,343.54,343.63,343.37,343.5,800.0
2023-07-10 11:40:00,343.64,344.45,343.64,344.06,7830.0,343.64,344.45,343.64,344.06,7830.0
2023-07-10 11:45:00,344.06,344.2,343.01,343.7,8637.0,344.06,344.2,343.01,343.7,8637.0
2023-07-10 11:50:00,343.57,344.09,343.57,344.09,1757.0,343.57,344.09,343.57,344.09,1757.0
2023-07-10 11:55:00,344.09,344.32,343.87,344.24,3343.0,344.09,344.32,343.87,344.24,3343.0
2023-07-10 12:00:00,344.05,344.35,343.72,344.33,7940.0,344.05,344.35,343.72,344.33,7940.0
2023-07-10 12:05:00,344.19,344.2,343.0,343.15,6719.0,344.19,344.2,343.0,343.15,6719.0
2023-07-10 12:10:00,343.15,343.7,343.0,343.52,2990.0,343.15,343.7,343.0,343.52,2990.0
2023-07-10 12:15:00,343.33,343.33,342.35,343.3,7433.0,343.33,343.33,342.35,343.3,7433.0
2023-07-10 12:20:00,343.34,344.5,343.21,344.3,2737.0,343.34,344.5,343.21,344.3,2737.0
2023-07-10 12:25:00,344.59,344.85,344.01,344.01,12448.0,344.59,344.85,344.01,344.01,12448.0
2023-07-10 12:30:00,344.32,344.32,343.55,343.79,5983.0,344.32,344.32,343.55,343.79,5983.0
2023-07-10 12:35:00,343.82,344.36,343.73,344.25,3491.0,343.82,344.36,343.73,344.25,3491.0
2023-07-10 12:40:00,343.92,343.93,343.68,343.75,4066.0,343.92,343.93,343.68,343.75,4066.0
2023-07-10 12:45:00,344.2,344.34,344.19,344.2,551.0,344.2,344.34,344.19,344.2,551.0
2023-07-10 12:50:00,344.33,344.33,343.82,343.82,7729.0,344.33,344.33,343.82,343.82,7729.0
2023-07-10 12:55:00,343.79,344.41,343.66,343.81,6481.0,343.79,344.41,343.66,343.81,6481.0
2023-07-10 13:00:00,343.67,343.87,343.0,343.61,6174.0,343.67,343.87,343.0,343.61,6174.0
2023-07-10 13:05:00,343.68,343.76,343.64,343.65,312.0,343.68,343.76,343.64,343.65,312.0
2023-07-10 13:10:00,343.62,344.03,343.4,343.47,7547.0,343.62,344.03,343.4,343.47,7547.0
2023-07-10 13:15:00,343.66,343.7,342.99,343.04,5571.0,343.66,343.7,342.99,343.04,5571.0
2023-07-10 13:20:00,343.12,343.51,342.37,342.57,5246.0,343.12,343.51,342.37,342.57,5246.0
2023-07-10 13:25:00,342.57,343.4,342.4,343.4,3572.0,342.57,343.4,342.4,343.4,3572.0
2023-07-10 13:30:00,343.17,343.29,342.75,343.29,4643.0,343.17,343.29,342.75,343.29,4643.0
2023-07-10 13:35:00,343.17,343.92,342.98,343.92,3101.0,343.17,343.92,342.98,343.92,3101.0
2023-07-10 13:40:00,343.77,343.77,343.15,343.15,6565.0,343.77,343.77,343.15,343.15,6565.0
2023-07-10 13:45:00,343.03,343.49,343.03,343.49,2228.0,343.03,343.49,343.03,343.49,2228.0
2023-07-10 13:50:00,343.4,344.0,343.4,344.0,1900.0,343.4,344.0,343.4,344.0,1900.0
2023-07-10 13:55:00,344.0,344.37,344.0,344.1,6120.0,344.0,344.37,344.0,344.1,6120.0
2023-07-10 14:00:00,344.18,344.43,344.08,344.08,4069.0,344.18,344.43,344.08,344.08,4069.0
2023-07-10 14:05:00,344.31,344.61,343.98,344.61,6774.0,344.31,344.61,343.98,344.61,6774.0
2023-07-10 14:10:00,344.56,344.63,344.21,344.38,5919.0,344.56,344.63,344.21,344.38,5919.0
2023-07-10 14:15:00,344.29,344.41,344.26,344.26,1484.0,344.29,344.41,344.26,344.26,1484.0
2023-07-10 14:20:00,344.52,344.84,344.5,344.82,2100.0,344.52,344.84,344.5,344.82,2100.0
2023-07-10 14:25:00,344.89,344.94,344.7,344.93,6533.0,344.89,344.94,344.7,344.93,6533.0
2023-07-10 14:30:00,344.87,345.42,344.87,345.15,7754.0,344.87,345.42,344.87,345.15,7754.0
2023-07-10 14:35:00,345.22,345.69,345.2,345.46,3700.0,345.22,345.69,345.2,345.46,3700.0
2023-07-10 14:40:00,345.57,345.63,345.03,345.03,13817.0,345.57,345.63,345.03,345.03,13817.0
2023-07-10 14:45:00,345.07,345.07,344.47,344.92,4234.0,345.07,345.07,344.47,344.92,4234.0
2023-07-10 14:50:00,344.9,345.15,344.9,344.93,3710.0,344.9,345.15,344.9,344.93,3710.0
2023-07-10 14:55:00,345.12,345.39,345.07,345.07,5700.0,345.12,345.39,345.07,345.07,5700.0
2023-07-10 15:00:00,344.95,345.02,344.74,344.82,4736.0,344.95,345.02,344.74,344.82,4736.0
2023-07-10 15:05:00,345.01,345.33,344.74,345.08,9155.0,345.01,345.33,344.74,345.08,9155.0
2023-07-10 15:10:00,344.92,345.17,344.75,344.92,2415.0,344.92,345.17,344.75,344.92,2415.0
2023-07-10 15:15:00,344.92,345.09,344.76,344.76,4780.0,344.92,345.09,344.76,344.76,4780.0
2023-07-10 15:20:00,344.76,345.35,344.72,345.14,8406.0,344.76,345.35,344.72,345.14,8406.0
2023-07-10 15:25:00,345.05,345.82,345.05,345.5,5770.0,345.05,345.82,345.05,345.5,5770.0
2023-07-10 15:30:00,345.5,345.94,345.37,345.55,10385.0,345.5,345.94,345.37,345.55,10385.0
2023-07-10 15:35:00,345.71,346.69,345.59,346.69,9508.0,345.71,346.69,345.59,346.69,9508.0
2023-07-10 15:40:00,346.7,347.41,346.35,347.31,23360.0,346.7,347.41,346.35,347.31,23360.0
2023-07-10 15:45:00,347.34,348.28,346.98,348.17,52530.0,347.34,348.28,346.98,348.17,52530.0
2023-07-10 15:50:00,348.0,348.46,346.8,346.92,22520.0,348.0,348.46,346.8,346.92,22520.0
2023-07-10 15:55:00,346.99,347.47,346.59,347.37,43560.0,346.99,347.47,346.59,347.37,43560.0
2023-07-11 09:30:00,350.0,354.0,349.42,350.91,42893.0,350.0,354.0,349.42,350.91,42893.0
2023-07-11 09:35:00,352.68,352.68,348.24,350.67,13056.0,352.68,352.68,348.24,350.67,13056.0
2023-07-11 09:40:00,350.52,350.53,348.6,349.82,16720.0,350.52,350.53,348.6,349.82,16720.0
2023-07-11 09:45:00,350.09,352.11,350.04,351.93,11101.0,350.09,352.11,350.04,351.93,11101.0
2023-07-11 09:50:00,351.93,354.8,351.92,354.2,13230.0,351.93,354.8,351.92,354.2,13230.0
2023-07-11 09:55:00,354.17,355.39,354.15,355.37,9816.0,354.17,355.39,354.15,355.37,9816.0
2023-07-11 10:00:00,355.44,356.77,355.44,356.41,17274.0,355.44,356.77,355.44,356.41,17274.0
2023-07-11 10:05:00,356.26,357.02,356.05,357.02,13469.0,356.26,357.02,356.05,357.02,13469.0
2023-07-11 10:10:00,357.07,358.16,356.6,357.06,11675.0,357.07,358.16,356.6,357.06,11675.0
2023-07-11 10:15:00,357.07,358.51,356.94,358.16,6604.0,357.07,358.51,356.94,358.16,6604.0
2023-07-11 10:20:00,358.12,358.34,357.54,357.88,10237.0,358.12,358.34,357.54,357.88,10237.0
2023-07-11 10:25:00,357.8,358.96,357.56,358.96,14457.0,357.8,358.96,357.56,358.96,14457.0
2023-07-11 10:30:00,358.83,359.21,357.46,357.46,13228.0,358.83,359.21,357.46,357.46,13228.0
2023-07-11 10:35:00,357.33,357.7,356.79,357.13,10514.0,357.33,357.7,356.79,357.13,10514.0
2023-07-11 10:40:00,357.03,359.8,356.98,359.79,10957.0,357.03,359.8,356.98,359.79,10957.0
2023-07-11 10:45:00,359.52,360.94,359.5,360.94,7563.0,359.52,360.94,359.5,360.94,7563.0
2023-07-11 10:50:00,360.8,360.8,359.0,359.53,7692.0,360.8,360.8,359.0,359.53,7692.0
2023-07-11 10:55:00,359.53,359.64,359.02,359.36,6407.0,359.53,359.64,359.02,359.36,6407.0
2023-07-11 11:00:00,359.69,360.69,359.31,360.67,10425.0,359.69,360.69,359.31,360.67,10425.0
2023-07-11 11:05:00,360.8,360.91,359.49,359.5,7004.0,360.8,360.91,359.49,359.5,7004.0
2023-07-11 11:10:00,359.48,360.06,359.33,359.95,4588.0,359.48,360.06,359.33,359.95,4588.0
2023-07-11 11:15:00,360.02,360.02,357.62,358.02,15196.0,360.02,360.02,357.62,358.02,15196.0
2023-07-11 11:20:00,358.03,359.4,358.03,359.15,4097.0,358.03,359.4,358.03,359.15,4097.0
2023-07-11 11:25:00,359.22,360.28,359.22,360.16,5434.0,359.22,360.28,359.22,360.16,5434.0
2023-07-11 11:30:00,360.34,360.89,359.58,360.55,11974.0,360.34,360.89,359.58,360.55,11974.0
2023-07-11 11:35:00,360.55,360.96,360.32,360.75,8670.0,360.55,360.96,360.32,360.75,8670.0
2023-07-11 11:40:00,360.67,361.35,360.61,361.35,5881.0,360.67,361.35,360.61,361.35,5881.0
2023-07-11 11:45:00,361.3,362.33,360.84,360.84,10065.0,361.3,362.33,360.84,360.84,10065.0
2023-07-11 11:50:00,361.07,361.27,360.65,361.27,6591.0,361.07,361.27,360.65,361.27,6591.0
2023-07-11 11:55:00,360.97,361.87,360.86,361.75,4375.0,360.97,361.87,360.86,361.75,4375.0
2023-07-11 12:00:00,362.35,362.56,361.76,362.55,5849.0,362.35,362.56,361.76,362.55,5849.0
2023-07-11 12:05:00,362.63,363.59,362.51,362.85,7492.0,362.63,363.59,362.51,362.85,7492.0
2023-07-11 12:10:00,363.05,364.18,363.04,364.18,6093.0,363.05,364.18,363.04,364.18,6093.0
2023-07-11 12:15:00,364.1,364.59,363.95,364.59,8605.0,364.1,364.59,363.95,364.59,8605.0
2023-07-11 12:20:00,364.79,365.48,364.61,365.46,8684.0,364.79,365.48,364.61,365.46,8684.0
2023-07-11 12:25:00,365.28,365.81,364.59,365.47,16151.0,365.28,365.81,364.59,365.47,16151.0
2023-07-11 12:30:00,365.49,366.08,364.45,365.06,5100.0,365.49,366.08,364.45,365.06,5100.0
2023-07-11 12:35:00,364.66,364.66,363.46,364.52,5496.0,364.66,364.66,363.46,364.52,5496.0
2023-07-11 12:40:00,364.95,365.73,364.7,365.58,6007.0,364.95,365.73,364.7,365.58,6007.0
2023-07-11 12:45:00,365.77,366.41,365.63,366.34,10767.0,365.77,366.41,365.63,366.34,10767.0
2023-07-11 12:50:00,366.46,366.46,365.84,366.42,7312.0,366.46,366.46,365.84,366.42,7312.0
2023-07-11 12:55:00,366.48,366.48,365.37,366.15,6229.0,366.48,366.48,365.37,366.15,6229.0
2023-07-11 13:00:00,366.08,366.12,365.09,365.52,11830.0,366.08,366.12,365.09,365.52,11830.0
2023-07-11 13:05:00,365.29,365.77,364.48,364.78,7836.0,365.29,365.77,364.48,364.78,7836.0
2023-07-11 13:10:00,364.62,364.73,364.16,364.69,4472.0,364.62,364.73,364.16,364.69,4472.0
2023-07-11 13:15:00,364.69,365.67,364.69,365.56,1800.0,364.69,365.67,364.69,365.56,1800.0
2023-07-11 13:20:00,365.81,365.81,365.28,365.55,7242.0,365.81,365.81,365.28,365.55,7242.0
2023-07-11 13:25:00,365.81,366.4,365.5,366.38,7456.0,365.81,366.4,365.5,366.38,7456.0
2023-07-11 13:30:00,366.35,366.64,366.0,366.44,9049.0,366.35,366.64,366.0,366.44,9049.0
2023-07-11 13:35:00,366.63,366.92,366.34,366.6,7645.0,366.63,366.92,366.34,366.6,7645.0
2023-07-11 13:40:00,366.8,366.8,365.63,365.8,6040.0,366.8,366.8,365.63,365.8,6040.0
2023-07-11 13:45:00,365.85,365.85,365.13,365.53,8261.0,365.85,365.85,365.13,365.53,8261.0
2023-07-11 13:50:00,365.42,365.61,365.0,365.27,3509.0,365.42,365.61,365.0,365.27,3509.0
2023-07-11 13:55:00,365.38,365.38,364.74,365.05,7222.0,365.38,365.38,364.74,365.05,7222.0
2023-07-11 14:00:00,365.19,365.87,365.07,365.64,8887.0,365.19,365.87,365.07,365.64,8887.0
2023-07-11 14:05:00,365.54,365.54,364.96,364.96,9197.0,365.54,365.54,364.96,364.96,9197.0
2023-07-11 14:10:00,364.85,364.96,363.73,364.18,5455.0,364.85,364.96,363.73,364.18,5455.0
2023-07-11 14:15:00,364.17,364.17,363.5,363.5,5657.0,364.17,364.17,363.5,363.5,5657.0
2023-07-11 14:20:00,363.48,364.15,362.93,363.81,7366.0,363.48,364.15,362.93,363.81,7366.0
2023-07-11 14:25:00,364.09,364.58,363.89,364.41,4692.0,364.09,364.58,363.89,364.41,4692.0
2023-07-11 14:30:00,364.46,364.89,363.87,364.65,6355.0,364.46,364.89,363.87,364.65,6355.0
2023-07-11 14:35:00,364.48,364.76,364.38,364.64,4709.0,364.48,364.76,364.38,364.64,4709.0
2023-07-11 14:40:00,364.93,365.34,364.72,365.04,2877.0,364.93,365.34,364.72,365.04,2877.0
2023-07-11 14:45:00,365.14,365.2,363.97,364.06,12542.0,365.14,365.2,363.97,364.06,12542.0
2023-07-11 14:50:00,363.83,363.91,363.57,363.61,5436.0,363.83,363.91,363.57,363.61,5436.0
2023-07-11 14:55:00,363.65,364.72,363.5,364.49,5487.0,363.65,364.72,363.5,364.49,5487.0
2023-07-11 15:00:00,364.52,364.75,364.18,364.47,5932.0,364.52,364.75,364.18,364.47,5932.0
2023-07-11 15:05:00,364.58,364.62,364.15,364.55,7610.0,364.58,364.62,364.15,364.55,7610.0
2023-07-11 15:10:00,364.27,364.83,364.27,364.59,2517.0,364.27,364.83,364.27,364.59,2517.0
2023-07-11 15:15:00,364.71,365.31,364.53,365.15,8880.0,364.71,365.31,364.53,365.15,8880.0
2023-07-11 15:20:00,365.16,365.29,364.48,365.04,8678.0,365.16,365.29,364.48,365.04,8678.0
2023-07-11 15:25:00,365.16,365.16,364.77,364.88,4075.0,365.16,365.16,364.77,364.88,4075.0
2023-07-11 15:30:00,364.97,365.61,364.74,364.99,10988.0,364.97,365.61,364.74,364.99,10988.0
2023-07-11 15:35:00,365.01,366.15,364.92,366.02,14734.0,365.01,366.15,364.92,366.02,14734.0
2023-07-11 15:40:00,365.94,366.76,365.94,366.66,12577.0,365.94,366.76,365.94,366.66,12577.0
2023-07-11 15:45:00,366.81,366.81,365.31,365.44,19090.0,366.81,366.81,365.31,365.44,19090.0
2023-07-11 15:50:00,365.4,365.79,364.97,365.2,21857.0,365.4,365.79,364.97,365.2,21857.0
2023-07-11 15:55:00,365.04,366.17,364.85,365.69,60037.0,365.04,366.17,364.85,365.69,60037.0
2023-07-12 09:30:00,373.42,373.71,369.56,370.24,35582.0,373.42,373.71,369.56,370.24,35582.0
2023-07-12 09:35:00,370.65,371.35,368.78,368.78,19238.0,370.65,371.35,368.78,368.78,19238.0
2023-07-12 09:40:00,368.36,368.82,366.66,367.61,24816.0,368.36,368.82,366.66,367.61,24816.0
2023-07-12 09:45:00,367.41,368.15,365.99,366.43,13661.0,367.41,368.15,365.99,366.43,13661.0
2023-07-12 09:50:00,366.73,369.94,366.7,368.75,16511.0,366.73,369.94,366.7,368.75,16511.0
2023-07-12 09:55:00,368.67,368.68,367.63,368.29,9274.0,368.67,368.68,367.63,368.29,9274.0
2023-07-12 10:00:00,368.78,369.27,367.41,368.74,21696.0,368.78,369.27,367.41,368.74,21696.0
2023-07-12 10:05:00,368.75,369.65,368.23,369.46,10362.0,368.75,369.65,368.23,369.46,10362.0
2023-07-12 10:10:00,369.28,371.24,369.26,371.19,17463.0,369.28,371.24,369.26,371.19,17463.0
2023-07-12 10:15:00,371.3,373.0,371.22,372.97,9270.0,371.3,373.0,371.22,372.97,9270.0
2023-07-12 10:20:00,372.92,373.0,371.25,371.25,12372.0,372.92,373.0,371.25,371.25,12372.0
2023-07-12 10:25:00,371.47,371.68,369.9,371.32,9361.0,371.47,371.68,369.9,371.32,9361.0
2023-07-12 10:30:00,371.86,372.87,371.86,372.87,4598.0,371.86,372.87,371.86,372.87,4598.0
2023-07-12 10:35:00,373.3,373.43,372.36,373.0,12495.0,373.3,373.43,372.36,373.0,12495.0
2023-07-12 10:40:00,373.0,373.25,371.51,371.52,10192.0,373.0,373.25,371.51,371.52,10192.0
2023-07-12 10:45:00,371.49,371.87,370.88,371.7,7550.0,371.49,371.87,370.88,371.7,7550.0
2023-07-12 10:50:00,371.98,372.39,370.31,370.31,10874.0,371.98,372.39,370.31,370.31,10874.0
2023-07-12 10:55:00,370.73,371.76,370.67,371.76,5848.0,370.73,371.76,370.67,371.76,5848.0
2023-07-12 11:00:00,371.63,372.66,371.63,371.99,9883.0,371.63,372.66,371.63,371.99,9883.0
2023-07-12 11:05:00,371.96,371.96,370.41,370.41,6671.0,371.96,371.96,370.41,370.41,6671.0
2023-07-12 11:10:00,370.52,371.34,370.28,371.26,3959.0,370.52,371.34,370.28,371.26,3959.0
2023-07-12 11:15:00,371.27,371.27,370.04,370.04,10244.0,371.27,371.27,370.04,370.04,10244.0
2023-07-12 11:20:00,369.96,369.97,368.65,368.75,6136.0,369.96,369.97,368.65,368.75,6136.0
2023-07-12 11:25:00,368.75,369.17,367.04,368.12,14350.0,368.75,369.17,367.04,368.12,14350.0
2023-07-12 11:30:00,368.12,368.58,367.59,368.13,9848.0,368.12,368.58,367.59,368.13,9848.0
2023-07-12 11:35:00,368.47,368.54,367.89,368.0,5296.0,368.47,368.54,367.89,368.0,5296.0
2023-07-12 11:40:00,367.75,368.26,367.0,367.96,7844.0,367.75,368.26,367.0,367.96,7844.0
2023-07-12 11:45:00,367.52,368.2,367.37,367.62,6359.0,367.52,368.2,367.37,367.62,6359.0
2023-07-12 11:50:00,367.83,368.01,366.34,366.48,8525.0,367.83,368.01,366.34,366.48,8525.0
2023-07-12 11:55:00,366.61,367.39,366.13,366.61,5496.0,366.61,367.39,366.13,366.61,5496.0
2023-07-12 12:00:00,366.82,367.86,366.73,367.82,3029.0,366.82,367.86,366.73,367.82,3029.0
2023-07-12 12:05:00,367.82,367.82,366.54,367.32,6062.0,367.82,367.82,366.54,367.32,6062.0
2023-07-12 12:10:00,367.3,368.12,367.3,367.74,7069.0,367.3,368.12,367.3,367.74,7069.0
2023-07-12 12:15:00,367.83,367.88,367.26,367.5,5291.0,367.83,367.88,367.26,367.5,5291.0
2023-07-12 12:20:00,367.52,368.17,367.2,368.14,8526.0,367.52,368.17,367.2,368.14,8526.0
2023-07-12 12:25:00,368.04,368.15,367.28,367.99,6666.0,368.04,368.15,367.28,367.99,6666.0
2023-07-12 12:30:00,368.51,368.65,368.31,368.55,5216.0,368.51,368.65,368.31,368.55,5216.0
2023-07-12 12:35:00,368.72,369.17,368.15,369.17,10367.0,368.72,369.17,368.15,369.17,10367.0
2023-07-12 12:40:00,369.28,369.32,368.45,368.45,4511.0,369.28,369.32,368.45,368.45,4511.0
2023-07-12 12:45:00,368.63,369.42,368.49,369.42,5203.0,368.63,369.42,368.49,369.42,5203.0
2023-07-12 12:50:00,369.14,370.21,369.1,369.94,5351.0,369.14,370.21,369.1,369.94,5351.0
2023-07-12 12:55:00,369.97,370.34,369.75,369.82,5619.0,369.97,370.34,369.75,369.82,5619.0
2023-07-12 13:00:00,369.94,370.4,369.63,370.07,8782.0,369.94,370.4,369.63,370.07,8782.0
2023-07-12 13:05:00,369.98,370.35,369.83,370.34,2470.0,369.98,370.35,369.83,370.34,2470.0
2023-07-12 13:10:00,370.14,370.14,369.86,369.94,4650.0,370.14,370.14,369.86,369.94,4650.0
2023-07-12 13:15:00,370.1,370.82,370.1,370.8,1700.0,370.1,370.82,370.1,370.8,1700.0
2023-07-12 13:20:00,370.75,371.02,370.51,370.99,4782.0,370.75,371.02,370.51,370.99,4782.0
2023-07-12 13:25:00,371.11,371.15,370.62,370.62,3384.0,371.11,371.15,370.62,370.62,3384.0
2023-07-12 13:30:00,370.81,371.35,370.64,371.29,3700.0,370.81,371.35,370.64,371.29,3700.0
2023-07-12 13:35:00,371.21,371.52,371.16,371.41,6071.0,371.21,371.52,371.16,371.41,6071.0
2023-07-12 13:40:00,371.25,371.53,370.87,371.46,3962.0,371.25,371.53,370.87,371.46,3962.0
2023-07-12 13:45:00,371.44,371.88,371.44,371.88,2202.0,371.44,371.88,371.44,371.88,2202.0
2023-07-12 13:50:00,371.68,372.0,371.61,371.71,9189.0,371.68,372.0,371.61,371.71,9189.0
2023-07-12 13:55:00,371.7,371.7,370.99,371.58,3973.0,371.7,371.7,370.99,371.58,3973.0
2023-07-12 14:00:00,371.91,371.93,371.29,371.62,3344.0,371.91,371.93,371.29,371.62,3344.0
2023-07-12 14:05:00,371.57,372.15,371.4,371.75,10928.0,371.57,372.15,371.4,371.75,10928.0
2023-07-12 14:10:00,371.36,371.93,371.36,371.93,2759.0,371.36,371.93,371.36,371.93,2759.0
2023-07-12 14:15:00,372.13,372.73,372.11,372.65,3142.0,372.13,372.73,372.11,372.65,3142.0
2023-07-12 14:20:00,372.71,373.0,372.54,373.0,4007.0,372.71,373.0,372.54,373.0,4007.0
2023-07-12 14:25:00,372.91,373.33,372.82,373.33,5701.0,372.91,373.33,372.82,373.33,5701.0
2023-07-12 14:30:00,373.29,373.37,372.33,372.33,11553.0,373.29,373.37,372.33,372.33,11553.0
2023-07-12 14:35:00,372.45,372.62,371.4,371.48,7680.0,372.45,372.62,371.4,371.48,7680.0
2023-07-12 14:40:00,371.28,371.28,370.79,371.1,8071.0,371.28,371.28,370.79,371.1,8071.0
2023-07-12 14:45:00,371.1,371.1,370.08,370.1,9100.0,371.1,371.1,370.08,370.1,9100.0
2023-07-12 14:50:00,370.17,370.34,369.49,370.34,8418.0,370.17,370.34,369.49,370.34,8418.0
2023-07-12 14:55:00,370.31,371.13,370.31,371.13,1600.0,370.31,371.13,370.31,371.13,1600.0
2023-07-12 15:00:00,370.95,371.97,370.95,371.93,3799.0,370.95,371.97,370.95,371.93,3799.0
2023-07-12 15:05:00,371.92,372.43,371.63,371.88,12967.0,371.92,372.43,371.63,371.88,12967.0
2023-07-12 15:10:00,371.74,372.21,371.74,372.2,5061.0,371.74,372.21,371.74,372.2,5061.0
2023-07-12 15:15:00,372.35,372.55,372.22,372.35,6048.0,372.35,372.55,372.22,372.35,6048.0
2023-07-12 15:20:00,372.26,372.28,370.55,370.56,12660.0,372.26,372.28,370.55,370.56,12660.0
2023-07-12 15:25:00,370.53,370.9,370.04,370.49,11122.0,370.53,370.9,370.04,370.49,11122.0
2023-07-12 15:30:00,370.61,371.79,370.61,371.79,7892.0,370.61,371.79,370.61,371.79,7892.0
2023-07-12 15:35:00,371.73,372.39,371.73,372.36,4098.0,371.73,372.39,371.73,372.36,4098.0
2023-07-12 15:40:00,372.38,372.63,371.82,372.09,18488.0,372.38,372.63,371.82,372.09,18488.0
2023-07-12 15:45:00,371.92,371.92,370.68,370.79,15412.0,371.92,371.92,370.68,370.79,15412.0
2023-07-12 15:50:00,370.57,370.85,370.07,370.67,10178.0,370.57,370.85,370.07,370.67,10178.0
2023-07-12 15:55:00,370.67,370.67,369.57,370.51,42585.0,370.67,370.67,369.57,370.51,42585.0
2023-07-13 09:30:00,370.69,372.03,370.0,371.96,9407.0,370.69,372.03,370.0,371.96,9407.0
2023-07-13 09:35:00,371.05,373.99,370.86,373.08,11970.0,371.05,373.99,370.86,373.08,11970.0
2023-07-13 09:40:00,373.92,374.58,371.92,373.7,14775.0,373.92,374.58,371.92,373.7,14775.0
2023-07-13 09:45:00,374.07,374.62,373.46,374.17,31626.0,374.07,374.62,373.46,374.17,31626.0
2023-07-13 09:50:00,374.14,374.5,373.44,374.06,16931.0,374.14,374.5,373.44,374.06,16931.0
2023-07-13 09:55:00,374.37,374.76,373.8,374.35,14692.0,374.37,374.76,373.8,374.35,14692.0
2023-07-13 10:00:00,373.64,373.64,372.38,373.51,8484.0,373.64,373.64,372.38,373.51,8484.0
2023-07-13 10:05:00,373.4,374.0,373.03,373.54,9396.0,373.4,374.0,373.03,373.54,9396.0
2023-07-13 10:10:00,373.54,375.33,373.42,374.97,4494.0,373.54,375.33,373.42,374.97,4494.0
2023-07-13 10:15:00,374.79,375.13,373.08,373.37,15620.0,374.79,375.13,373.08,373.37,15620.0
2023-07-13 10:20:00,373.32,373.78,373.14,373.77,3887.0,373.32,373.78,373.14,373.77,3887.0
2023-07-13 10:25:00,373.92,374.18,371.8,373.4,10517.0,373.92,374.18,371.8,373.4,10517.0
2023-07-13 10:30:00,373.6,374.71,373.21,374.59,4933.0,373.6,374.71,373.21,374.59,4933.0
2023-07-13 10:35:00,374.59,374.74,373.42,373.87,11370.0,374.59,374.74,373.42,373.87,11370.0
2023-07-13 10:40:00,373.74,373.99,373.46,373.83,5482.0,373.74,373.99,373.46,373.83,5482.0
2023-07-13 10:45:00,374.14,374.39,373.15,373.15,6836.0,374.14,374.39,373.15,373.15,6836.0
2023-07-13 10:50:00,373.31,373.35,372.79,372.95,3935.0,373.31,373.35,372.79,372.95,3935.0
2023-07-13 10:55:00,372.98,373.76,372.67,373.63,4035.0,372.98,373.76,372.67,373.63,4035.0
2023-07-13 11:00:00,373.69,374.36,373.69,373.89,3879.0,373.69,374.36,373.69,373.89,3879.0
2023-07-13 11:05:00,374.04,374.55,373.97,374.33,6598.0,374.04,374.55,373.97,374.33,6598.0
2023-07-13 11:10:00,374.18,374.51,373.57,373.6,14529.0,374.18,374.51,373.57,373.6,14529.0
2023-07-13 11:15:00,373.41,374.46,373.39,374.46,8026.0,373.41,374.46,373.39,374.46,8026.0
2023-07-13 11:20:00,374.38,375.0,373.87,374.61,13323.0,374.38,375.0,373.87,374.61,13323.0
2023-07-13 11:25:00,374.58,374.58,373.28,373.43,11315.0,374.58,374.58,373.28,373.43,11315.0
2023-07-13 11:30:00,373.43,374.53,373.42,373.72,7647.0,373.43,374.53,373.42,373.72,7647.0
2023-07-13 11:35:00,374.0,374.18,373.81,374.02,5380.0,374.0,374.18,373.81,374.02,5380.0
2023-07-13 11:40:00,374.15,374.66,374.0,374.26,15208.0,374.15,374.66,374.0,374.26,15208.0
2023-07-13 11:45:00,374.52,374.56,373.73,373.73,3989.0,374.52,374.56,373.73,373.73,3989.0
2023-07-13 11:50:00,373.74,374.11,373.43,373.63,6254.0,373.74,374.11,373.43,373.63,6254.0
2023-07-13 11:55:00,373.75,374.08,373.42,373.65,4241.0,373.75,374.08,373.42,373.65,4241.0
2023-07-13 12:00:00,373.66,373.87,373.17,373.58,7983.0,373.66,373.87,373.17,373.58,7983.0
2023-07-13 12:05:00,374.03,374.03,373.51,373.66,2463.0,374.03,374.03,373.51,373.66,2463.0
2023-07-13 12:10:00,374.04,374.08,373.56,373.96,7890.0,374.04,374.08,373.56,373.96,7890.0
2023-07-13 12:15:00,374.0,374.18,373.51,373.51,21130.0,374.0,374.18,373.51,373.51,21130.0
2023-07-13 12:20:00,373.43,373.48,373.16,373.26,5443.0,373.43,373.48,373.16,373.26,5443.0
2023-07-13 12:25:00,373.36,373.49,372.67,372.83,5813.0,373.36,373.49,372.67,372.83,5813.0
2023-07-13 12:30:00,372.65,372.96,372.15,372.5,4937.0,372.65,372.96,372.15,372.5,4937.0
2023-07-13 12:35:00,372.62,372.69,372.46,372.48,5037.0,372.62,372.69,372.46,372.48,5037.0
2023-07-13 12:40:00,372.73,372.74,372.46,372.73,3570.0,372.73,372.74,372.46,372.73,3570.0
2023-07-13 12:45:00,372.87,373.0,372.6,372.99,4697.0,372.87,373.0,372.6,372.99,4697.0
2023-07-13 12:50:00,373.0,373.15,372.3,372.3,6758.0,373.0,373.15,372.3,372.3,6758.0
2023-07-13 12:55:00,372.15,372.15,369.77,371.73,42079.0,372.15,372.15,369.77,371.73,42079.0
2023-07-13 13:00:00,371.84,373.0,371.84,373.0,1808.0,371.84,373.0,371.84,373.0,1808.0
2023-07-13 13:05:00,372.97,372.97,371.1,371.75,10208.0,372.97,372.97,371.1,371.75,10208.0
2023-07-13 13:10:00,371.52,371.81,371.24,371.44,4882.0,371.52,371.81,371.24,371.44,4882.0
2023-07-13 13:15:00,371.33,372.17,371.22,371.47,8333.0,371.33,372.17,371.22,371.47,8333.0
2023-07-13 13:20:00,371.43,371.47,370.13,370.33,5649.0,371.43,371.47,370.13,370.33,5649.0
2023-07-13 13:25:00,370.33,370.75,370.17,370.2,5230.0,370.33,370.75,370.17,370.2,5230.0
2023-07-13 13:30:00,370.24,371.38,370.23,371.0,6345.0,370.24,371.38,370.23,371.0,6345.0
2023-07-13 13:35:00,370.95,370.97,369.49,369.49,8596.0,370.95,370.97,369.49,369.49,8596.0
2023-07-13 13:40:00,369.61,370.0,369.35,369.35,9715.0,369.61,370.0,369.35,369.35,9715.0
2023-07-13 13:45:00,369.56,369.57,368.95,368.98,12862.0,369.56,369.57,368.95,368.98,12862.0
2023-07-13 13:50:00,368.98,369.47,368.7,369.37,20204.0,368.98,369.47,368.7,369.37,20204.0
2023-07-13 13:55:00,369.45,369.64,369.23,369.46,10367.0,369.45,369.64,369.23,369.46,10367.0
2023-07-13 14:00:00,369.2,369.62,369.2,369.62,4336.0,369.2,369.62,369.2,369.62,4336.0
2023-07-13 14:05:00,369.46,369.47,368.4,368.92,13679.0,369.46,369.47,368.4,368.92,13679.0
2023-07-13 14:10:00,368.92,369.31,368.3,368.48,7778.0,368.92,369.31,368.3,368.48,7778.0
2023-07-13 14:15:00,368.25,368.5,367.51,367.68,16387.0,368.25,368.5,367.51,367.68,16387.0
2023-07-13 14:20:00,367.73,369.15,367.73,369.15,8837.0,367.73,369.15,367.73,369.15,8837.0
2023-07-13 14:25:00,368.86,368.86,368.2,368.32,4768.0,368.86,368.86,368.2,368.32,4768.0
2023-07-13 14:30:00,368.26,368.72,368.04,368.55,8399.0,368.26,368.72,368.04,368.55,8399.0
2023-07-13 14:35:00,368.65,368.91,368.23,368.4,7633.0,368.65,368.91,368.23,368.4,7633.0
2023-07-13 14:40:00,368.39,369.14,368.22,368.98,3568.0,368.39,369.14,368.22,368.98,3568.0
2023-07-13 14:45:00,369.27,369.27,368.92,369.05,8835.0,369.27,369.27,368.92,369.05,8835.0
2023-07-13 14:50:00,369.04,369.07,368.37,368.37,6304.0,369.04,369.07,368.37,368.37,6304.0
2023-07-13 14:55:00,368.35,368.92,368.35,368.91,5267.0,368.35,368.92,368.35,368.91,5267.0
2023-07-13 15:00:00,369.03,369.46,368.72,369.38,6528.0,369.03,369.46,368.72,369.38,6528.0
2023-07-13 15:05:00,369.46,369.64,368.85,369.03,10503.0,369.46,369.64,368.85,369.03,10503.0
2023-07-13 15:10:00,369.18,369.91,369.0,369.15,11226.0,369.18,369.91,369.0,369.15,11226.0
2023-07-13 15:15:00,369.15,369.19,368.07,368.44,9420.0,369.15,369.19,368.07,368.44,9420.0
2023-07-13 15:20:00,368.44,369.14,368.3,368.99,9078.0,368.44,369.14,368.3,368.99,9078.0
2023-07-13 15:25:00,369.1,370.16,368.72,369.88,40521.0,369.1,370.16,368.72,369.88,40521.0
2023-07-13 15:30:00,369.87,370.68,369.87,370.21,14956.0,369.87,370.68,369.87,370.21,14956.0
2023-07-13 15:35:00,370.2,370.2,369.54,369.92,10100.0,370.2,370.2,369.54,369.92,10100.0
2023-07-13 15:40:00,369.91,370.19,369.57,370.09,12131.0,369.91,370.19,369.57,370.09,12131.0
2023-07-13 15:45:00,370.11,371.27,369.98,369.98,24980.0,370.11,371.27,369.98,369.98,24980.0
2023-07-13 15:50:00,369.93,370.31,369.47,369.49,24495.0,369.93,370.31,369.47,369.49,24495.0
2023-07-13 15:55:00,369.43,369.97,368.67,369.55,49945.0,369.43,369.97,368.67,369.55,49945.0
2023-07-14 09:30:00,373.0,377.89,372.01,376.57,26011.0,373.0,377.89,372.01,376.57,26011.0
2023-07-14 09:35:00,376.62,379.17,376.62,377.89,40900.0,376.62,379.17,376.62,377.89,40900.0
2023-07-14 09:40:00,377.62,379.02,377.0,377.19,34847.0,377.62,379.02,377.0,377.19,34847.0
2023-07-14 09:45:00,377.19,379.25,376.74,377.77,18780.0,377.19,379.25,376.74,377.77,18780.0
2023-07-14 09:50:00,377.78,377.79,374.62,375.75,16176.0,377.78,377.79,374.62,375.75,16176.0
2023-07-14 09:55:00,376.0,376.62,374.84,374.86,15853.0,376.0,376.62,374.84,374.86,15853.0
2023-07-14 10:00:00,374.88,376.39,374.69,375.95,16354.0,374.88,376.39,374.69,375.95,16354.0
2023-07-14 10:05:00,376.25,377.61,375.34,377.51,11256.0,376.25,377.61,375.34,377.51,11256.0
2023-07-14 10:10:00,377.92,380.3,377.92,379.3,24086.0,377.92,380.3,377.92,379.3,24086.0
2023-07-14 10:15:00,379.27,379.28,377.27,377.38,17808.0,379.27,379.28,377.27,377.38,17808.0
2023-07-14 10:20:00,377.36,379.4,377.36,378.45,19661.0,377.36,379.4,377.36,378.45,19661.0
2023-07-14 10:25:00,378.35,378.35,377.0,377.34,10095.0,378.35,378.35,377.0,377.34,10095.0
2023-07-14 10:30:00,376.8,377.04,375.52,375.67,17653.0,376.8,377.04,375.52,375.67,17653.0
2023-07-14 10:35:00,375.88,376.33,375.36,375.99,15744.0,375.88,376.33,375.36,375.99,15744.0
2023-07-14 10:40:00,375.99,376.08,374.44,374.44,8079.0,375.99,376.08,374.44,374.44,8079.0
2023-07-14 10:45:00,375.02,375.12,373.78,373.79,7409.0,375.02,375.12,373.78,373.79,7409.0
2023-07-14 10:50:00,373.97,375.06,373.72,374.49,10405.0,373.97,375.06,373.72,374.49,10405.0
2023-07-14 10:55:00,374.35,374.96,373.64,374.77,9474.0,374.35,374.96,373.64,374.77,9474.0
2023-07-14 11:00:00,375.27,376.09,375.27,375.36,8424.0,375.27,376.09,375.27,375.36,8424.0
2023-07-14 11:05:00,375.6,375.6,374.6,374.6,11889.0,375.6,375.6,374.6,374.6,11889.0
2023-07-14 11:10:00,375.01,375.73,374.3,374.3,9185.0,375.01,375.73,374.3,374.3,9185.0
2023-07-14 11:15:00,374.31,375.01,374.31,375.0,4503.0,374.31,375.01,374.31,375.0,4503.0
2023-07-14 11:20:00,375.08,375.19,374.3,374.96,8074.0,375.08,375.19,374.3,374.96,8074.0
2023-07-14 11:25:00,375.0,375.31,374.48,374.96,6177.0,375.0,375.31,374.48,374.96,6177.0
2023-07-14 11:30:00,374.99,375.66,374.9,375.66,7695.0,374.99,375.66,374.9,375.66,7695.0
2023-07-14 11:35:00,375.69,376.85,375.68,376.45,6728.0,375.69,376.85,375.68,376.45,6728.0
2023-07-14 11:40:00,376.39,376.4,375.64,375.66,6818.0,376.39,376.4,375.64,375.66,6818.0
2023-07-14 11:45:00,375.81,375.81,374.02,374.51,4976.0,375.81,375.81,374.02,374.51,4976.0
2023-07-14 11:50:00,374.57,374.84,373.45,373.45,7680.0,374.57,374.84,373.45,373.45,7680.0
2023-07-14 11:55:00,373.67,375.16,373.37,375.16,7386.0,373.67,375.16,373.37,375.16,7386.0
2023-07-14 12:00:00,375.16,375.16,373.0,373.32,6326.0,375.16,375.16,373.0,373.32,6326.0
2023-07-14 12:05:00,373.49,373.94,373.19,373.94,4112.0,373.49,373.94,373.19,373.94,4112.0
2023-07-14 12:10:00,373.74,374.65,373.74,374.11,4134.0,373.74,374.65,373.74,374.11,4134.0
2023-07-14 12:15:00,374.16,375.57,374.15,375.53,2126.0,374.16,375.57,374.15,375.53,2126.0
2023-07-14 12:20:00,375.99,376.16,374.47,374.53,14516.0,375.99,376.16,374.47,374.53,14516.0
2023-07-14 12:25:00,374.62,375.04,374.53,374.93,9362.0,374.62,375.04,374.53,374.93,9362.0
2023-07-14 12:30:00,375.05,375.48,374.8,375.48,13650.0,375.05,375.48,374.8,375.48,13650.0
2023-07-14 12:35:00,375.65,376.01,375.37,376.0,4901.0,375.65,376.01,375.37,376.0,4901.0
2023-07-14 12:40:00,376.25,377.22,376.09,377.04,8613.0,376.25,377.22,376.09,377.04,8613.0
2023-07-14 12:45:00,377.24,378.07,377.24,377.87,6828.0,377.24,378.07,377.24,377.87,6828.0
2023-07-14 12:50:00,377.84,378.59,377.59,378.46,4480.0,377.84,378.59,377.59,378.46,4480.0
2023-07-14 12:55:00,378.3,378.3,377.51,378.22,3682.0,378.3,378.3,377.51,378.22,3682.0
2023-07-14 13:00:00,378.31,378.32,376.96,377.0,5865.0,378.31,378.32,376.96,377.0,5865.0
2023-07-14 13:05:00,376.92,377.37,376.67,377.19,4572.0,376.92,377.37,376.67,377.19,4572.0
2023-07-14 13:10:00,377.26,377.28,376.53,376.53,5381.0,377.26,377.28,376.53,376.53,5381.0
2023-07-14 13:15:00,376.49,376.82,376.12,376.46,4562.0,376.49,376.82,376.12,376.46,4562.0
2023-07-14 13:20:00,376.36,376.84,376.36,376.66,7527.0,376.36,376.84,376.36,376.66,7527.0
2023-07-14 13:25:00,376.68,376.83,376.22,376.46,7981.0,376.68,376.83,376.22,376.46,7981.0
2023-07-14 13:30:00,376.5,376.65,376.26,376.56,7510.0,376.5,376.65,376.26,376.56,7510.0
2023-07-14 13:35:00,376.58,376.58,376.02,376.47,6633.0,376.58,376.58,376.02,376.47,6633.0
2023-07-14 13:40:00,376.72,376.79,376.35,376.58,5576.0,376.72,376.79,376.35,376.58,5576.0
2023-07-14 13:45:00,376.42,376.61,376.07,376.31,4751.0,376.42,376.61,376.07,376.31,4751.0
2023-07-14 13:50:00,376.48,377.4,376.23,377.4,4034.0,376.48,377.4,376.23,377.4,4034.0
2023-07-14 13:55:00,377.52,377.65,377.18,377.18,6202.0,377.52,377.65,377.18,377.18,6202.0
2023-07-14 14:00:00,376.86,377.45,376.69,376.97,6740.0,376.86,377.45,376.69,376.97,6740.0
2023-07-14 14:05:00,376.77,377.19,376.6,377.19,3420.0,376.77,377.19,376.6,377.19,3420.0
2023-07-14 14:10:00,377.12,377.12,376.67,377.01,5166.0,377.12,377.12,376.67,377.01,5166.0
2023-07-14 14:15:00,376.93,376.93,376.52,376.83,4693.0,376.93,376.93,376.52,376.83,4693.0
2023-07-14 14:20:00,376.66,376.66,375.97,376.25,4218.0,376.66,376.66,375.97,376.25,4218.0
2023-07-14 14:25:00,376.13,376.26,375.52,375.52,7281.0,376.13,376.26,375.52,375.52,7281.0
2023-07-14 14:30:00,375.71,375.85,375.31,375.85,5140.0,375.71,375.85,375.31,375.85,5140.0
2023-07-14 14:35:00,375.73,376.19,375.3,376.07,5013.0,375.73,376.19,375.3,376.07,5013.0
2023-07-14 14:40:00,375.96,376.64,375.94,376.29,7246.0,375.96,376.64,375.94,376.29,7246.0
2023-07-14 14:45:00,376.4,376.4,375.72,375.79,7506.0,376.4,376.4,375.72,375.79,7506.0
2023-07-14 14:50:00,375.97,376.87,375.97,376.86,3414.0,375.97,376.87,375.97,376.86,3414.0
2023-07-14 14:55:00,376.99,377.23,376.24,376.4,10397.0,376.99,377.23,376.24,376.4,10397.0
2023-07-14 15:00:00,376.35,376.59,375.59,376.5,8848.0,376.35,376.59,375.59,376.5,8848.0
2023-07-14 15:05:00,376.84,376.96,376.01,376.76,8602.0,376.84,376.96,376.01,376.76,8602.0
2023-07-14 15:10:00,376.81,377.18,376.5,377.16,5450.0,376.81,377.18,376.5,377.16,5450.0
2023-07-14 15:15:00,377.43,378.65,377.39,378.53,7425.0,377.43,378.65,377.39,378.53,7425.0
2023-07-14 15:20:00,378.6,378.97,378.38,378.55,9264.0,378.6,378.97,378.38,378.55,9264.0
2023-07-14 15:25:00,378.52,378.52,377.88,377.88,10265.0,378.52,378.52,377.88,377.88,10265.0
2023-07-14 15:30:00,377.93,378.3,377.61,377.88,10006.0,377.93,378.3,377.61,377.88,10006.0
2023-07-14 15:35:00,378.06,378.65,377.53,378.51,14608.0,378.06,378.65,377.53,378.51,14608.0
2023-07-14 15:40:00,378.46,378.47,378.0,378.19,12139.0,378.46,378.47,378.0,378.19,12139.0
2023-07-14 15:45:00,378.3,378.87,377.44,377.51,22198.0,378.3,378.87,377.44,377.51,22198.0
2023-07-14 15:50:00,377.38,377.63,377.12,377.24,16646.0,377.38,377.63,377.12,377.24,16646.0
2023-07-14 15:55:00,377.19,377.38,376.78,377.06,37128.0,377.19,377.38,376.78,377.06,37128.0
2023-07-17 09:30:00,375.61,376.88,372.9,372.9,15947.0,375.61,376.88,372.9,372.9,15947.0
2023-07-17 09:35:00,372.91,374.32,370.19,370.99,12699.0,372.91,374.32,370.19,370.99,12699.0
2023-07-17 09:40:00,371.5,372.64,366.75,368.54,45351.0,371.5,372.64,366.75,368.54,45351.0
2023-07-17 09:45:00,368.17,369.83,367.33,368.83,14787.0,368.17,369.83,367.33,368.83,14787.0
2023-07-17 09:50:00,369.67,371.27,369.0,369.02,7826.0,369.67,371.27,369.0,369.02,7826.0
2023-07-17 09:55:00,369.39,369.6,368.07,369.21,5585.0,369.39,369.6,368.07,369.21,5585.0
2023-07-17 10:00:00,369.8,370.63,369.39,369.97,3559.0,369.8,370.63,369.39,369.97,3559.0
2023-07-17 10:05:00,369.84,369.88,367.81,368.08,5409.0,369.84,369.88,367.81,368.08,5409.0
2023-07-17 10:10:00,367.93,369.07,366.86,368.59,10620.0,367.93,369.07,366.86,368.59,10620.0
2023-07-17 10:15:00,368.88,369.55,367.47,367.91,22324.0,368.88,369.55,367.47,367.91,22324.0
2023-07-17 10:20:00,367.92,368.42,367.51,367.69,3005.0,367.92,368.42,367.51,367.69,3005.0
2023-07-17 10:25:00,367.51,368.34,366.94,368.34,5242.0,367.51,368.34,366.94,368.34,5242.0
2023-07-17 10:30:00,368.43,368.46,366.34,366.39,9585.0,368.43,368.46,366.34,366.39,9585.0
2023-07-17 10:35:00,366.77,367.58,366.25,367.48,8901.0,366.77,367.58,366.25,367.48,8901.0
2023-07-17 10:40:00,367.61,367.62,367.14,367.38,6165.0,367.61,367.62,367.14,367.38,6165.0
2023-07-17 10:45:00,367.66,368.13,367.14,367.75,5281.0,367.66,368.13,367.14,367.75,5281.0
2023-07-17 10:50:00,367.35,367.37,365.66,365.97,5270.0,367.35,367.37,365.66,365.97,5270.0
2023-07-17 10:55:00,365.65,365.85,364.19,364.21,12286.0,365.65,365.85,364.19,364.21,12286.0
2023-07-17 11:00:00,364.33,365.5,364.1,365.17,10020.0,364.33,365.5,364.1,365.17,10020.0
2023-07-17 11:05:00,365.25,365.79,364.85,365.48,21240.0,365.25,365.79,364.85,365.48,21240.0
2023-07-17 11:10:00,365.59,365.59,364.8,365.29,10922.0,365.59,365.59,364.8,365.29,10922.0
2023-07-17 11:15:00,365.33,365.62,364.8,365.42,16832.0,365.33,365.62,364.8,365.42,16832.0
2023-07-17 11:20:00,365.32,366.07,364.97,365.19,13860.0,365.32,366.07,364.97,365.19,13860.0
2023-07-17 11:25:00,365.27,365.64,364.95,365.5,7221.0,365.27,365.64,364.95,365.5,7221.0
2023-07-17 11:30:00,365.78,366.38,365.41,366.25,13791.0,365.78,366.38,365.41,366.25,13791.0
2023-07-17 11:35:00,366.39,367.23,366.15,366.33,9485.0,366.39,367.23,366.15,366.33,9485.0
2023-07-17 11:40:00,366.33,366.53,365.99,366.36,12495.0,366.33,366.53,365.99,366.36,12495.0
2023-07-17 11:45:00,366.35,366.55,365.18,365.18,10464.0,366.35,366.55,365.18,365.18,10464.0
2023-07-17 11:50:00,365.1,365.3,364.0,364.13,7598.0,365.1,365.3,364.0,364.13,7598.0
2023-07-17 11:55:00,364.0,364.81,363.89,364.0,10492.0,364.0,364.81,363.89,364.0,10492.0
2023-07-17 12:00:00,363.94,364.38,363.94,364.35,9766.0,363.94,364.38,363.94,364.35,9766.0
2023-07-17 12:05:00,364.51,365.11,364.11,364.31,13189.0,364.51,365.11,364.11,364.31,13189.0
2023-07-17 12:10:00,364.4,364.64,363.78,363.89,9856.0,364.4,364.64,363.78,363.89,9856.0
2023-07-17 12:15:00,364.12,364.12,363.08,363.53,5869.0,364.12,364.12,363.08,363.53,5869.0
2023-07-17 12:20:00,363.65,364.4,363.49,364.33,2280.0,363.65,364.4,363.49,364.33,2280.0
2023-07-17 12:25:00,364.29,364.53,363.81,364.1,9933.0,364.29,364.53,363.81,364.1,9933.0
2023-07-17 12:30:00,364.12,364.45,363.83,363.88,7848.0,364.12,364.45,363.83,363.88,7848.0
2023-07-17 12:35:00,363.89,364.68,363.81,364.46,10369.0,363.89,364.68,363.81,364.46,10369.0
2023-07-17 12:40:00,364.41,365.91,364.17,365.7,15480.0,364.41,365.91,364.17,365.7,15480.0
2023-07-17 12:45:00,366.0,366.52,365.23,365.24,18617.0,366.0,366.52,365.23,365.24,18617.0
2023-07-17 12:50:00,365.2,365.25,364.49,365.1,17727.0,365.2,365.25,364.49,365.1,17727.0
2023-07-17 12:55:00,365.02,365.21,364.4,364.79,20354.0,365.02,365.21,364.4,364.79,20354.0
2023-07-17 13:00:00,364.79,364.94,364.37,364.42,9446.0,364.79,364.94,364.37,364.42,9446.0
2023-07-17 13:05:00,364.42,364.5,364.0,364.21,5018.0,364.42,364.5,364.0,364.21,5018.0
2023-07-17 13:10:00,363.99,364.32,363.99,364.0,9538.0,363.99,364.32,363.99,364.0,9538.0
2023-07-17 13:15:00,363.98,364.5,363.96,364.0,12181.0,363.98,364.5,363.96,364.0,12181.0
2023-07-17 13:20:00,363.97,364.16,363.88,364.0,8267.0,363.97,364.16,363.88,364.0,8267.0
2023-07-17 13:25:00,364.07,364.52,363.89,363.97,13978.0,364.07,364.52,363.89,363.97,13978.0
2023-07-17 13:30:00,363.91,364.8,363.91,364.54,18911.0,363.91,364.8,363.91,364.54,18911.0
2023-07-17 13:35:00,364.54,364.58,364.2,364.3,22135.0,364.54,364.58,364.2,364.3,22135.0
2023-07-17 13:40:00,364.27,364.52,364.0,364.4,14677.0,364.27,364.52,364.0,364.4,14677.0
2023-07-17 13:45:00,364.44,364.69,364.22,364.6,25794.0,364.44,364.69,364.22,364.6,25794.0
2023-07-17 13:50:00,364.56,365.2,363.96,364.11,12510.0,364.56,365.2,363.96,364.11,12510.0
2023-07-17 13:55:00,364.07,364.08,363.05,363.25,5194.0,364.07,364.08,363.05,363.25,5194.0
2023-07-17 14:00:00,363.31,363.82,362.51,363.77,5095.0,363.31,363.82,362.51,363.77,5095.0
2023-07-17 14:05:00,363.92,363.92,363.43,363.5,2679.0,363.92,363.92,363.43,363.5,2679.0
2023-07-17 14:10:00,363.5,364.15,363.3,364.08,1613.0,363.5,364.15,363.3,364.08,1613.0
2023-07-17 14:15:00,364.02,364.06,363.51,363.51,1700.0,364.02,364.06,363.51,363.51,1700.0
2023-07-17 14:20:00,363.49,363.63,363.29,363.35,1288.0,363.49,363.63,363.29,363.35,1288.0
2023-07-17 14:25:00,363.48,363.75,363.12,363.49,6881.0,363.48,363.75,363.12,363.49,6881.0
2023-07-17 14:30:00,363.07,363.07,362.53,362.66,2000.0,363.07,363.07,362.53,362.66,2000.0
2023-07-17 14:35:00,362.69,363.56,362.61,362.95,5632.0,362.69,363.56,362.61,362.95,5632.0
2023-07-17 14:40:00,363.11,363.45,363.0,363.16,5807.0,363.11,363.45,363.0,363.16,5807.0
2023-07-17 14:45:00,363.0,363.25,362.88,363.03,7462.0,363.0,363.25,362.88,363.03,7462.0
2023-07-17 14:50:00,363.34,363.78,363.29,363.4,5303.0,363.34,363.78,363.29,363.4,5303.0
2023-07-17 14:55:00,363.24,363.42,362.91,363.09,4975.0,363.24,363.42,362.91,363.09,4975.0
2023-07-17 15:00:00,363.25,363.71,363.08,363.37,3890.0,363.25,363.71,363.08,363.37,3890.0
2023-07-17 15:05:00,362.98,363.45,362.95,363.45,6416.0,362.98,363.45,362.95,363.45,6416.0
2023-07-17 15:10:00,363.45,363.46,362.88,363.0,5557.0,363.45,363.46,362.88,363.0,5557.0
2023-07-17 15:15:00,363.16,364.43,362.98,364.01,6687.0,363.16,364.43,362.98,364.01,6687.0
2023-07-17 15:20:00,364.13,364.22,363.53,363.76,4691.0,364.13,364.22,363.53,363.76,4691.0
2023-07-17 15:25:00,363.98,364.1,363.46,363.46,5642.0,363.98,364.1,363.46,363.46,5642.0
2023-07-17 15:30:00,363.46,363.46,362.96,363.33,9220.0,363.46,363.46,362.96,363.33,9220.0
2023-07-17 15:35:00,363.33,363.74,363.31,363.5,4476.0,363.33,363.74,363.31,363.5,4476.0
2023-07-17 15:40:00,363.66,363.81,363.48,363.61,4867.0,363.66,363.81,363.48,363.61,4867.0
2023-07-17 15:45:00,363.66,364.52,363.66,364.06,51691.0,363.66,364.52,363.66,364.06,51691.0
2023-07-17 15:50:00,364.01,364.7,363.55,364.62,49686.0,364.01,364.7,363.55,364.62,49686.0
2023-07-17 15:55:00,364.63,365.23,364.42,364.98,40965.0,364.63,365.23,364.42,364.98,40965.0
2023-07-18 09:30:00,366.82,369.45,365.41,368.33,11700.0,366.82,369.45,365.41,368.33,11700.0
2023-07-18 09:35:00,368.7,370.16,368.59,368.99,5638.0,368.7,370.16,368.59,368.99,5638.0
2023-07-18 09:40:00,368.41,369.74,368.4,369.73,4457.0,368.41,369.74,368.4,369.73,4457.0
2023-07-18 09:45:00,370.04,370.14,369.24,370.13,10104.0,370.04,370.14,369.24,370.13,10104.0
2023-07-18 09:50:00,370.01,370.09,367.78,369.8,5128.0,370.01,370.09,367.78,369.8,5128.0
2023-07-18 09:55:00,370.21,370.21,369.2,369.69,3252.0,370.21,370.21,369.2,369.69,3252.0
2023-07-18 10:00:00,370.04,370.1,367.74,367.99,4746.0,370.04,370.1,367.74,367.99,4746.0
2023-07-18 10:05:00,367.88,368.71,367.88,368.28,1802.0,367.88,368.71,367.88,368.28,1802.0
2023-07-18 10:10:00,368.52,368.62,367.25,367.25,6108.0,368.52,368.62,367.25,367.25,6108.0
2023-07-18 10:15:00,367.37,367.94,366.86,367.41,3015.0,367.37,367.94,366.86,367.41,3015.0
2023-07-18 10:20:00,367.41,368.68,366.95,368.67,5082.0,367.41,368.68,366.95,368.67,5082.0
2023-07-18 10:25:00,368.96,368.99,367.63,367.63,5470.0,368.96,368.99,367.63,367.63,5470.0
2023-07-18 10:30:00,367.59,367.59,365.03,365.27,5273.0,367.59,367.59,365.03,365.27,5273.0
2023-07-18 10:35:00,365.22,366.59,365.14,365.56,6840.0,365.22,366.59,365.14,365.56,6840.0
2023-07-18 10:40:00,366.01,366.9,366.01,366.38,3100.0,366.01,366.9,366.01,366.38,3100.0
2023-07-18 10:45:00,366.34,366.6,365.9,366.23,14198.0,366.34,366.6,365.9,366.23,14198.0
2023-07-18 10:50:00,366.41,367.46,366.31,367.46,2800.0,366.41,367.46,366.31,367.46,2800.0
2023-07-18 10:55:00,367.43,368.93,367.24,368.93,2112.0,367.43,368.93,367.24,368.93,2112.0
2023-07-18 11:00:00,368.93,369.12,368.42,369.06,2472.0,368.93,369.12,368.42,369.06,2472.0
2023-07-18 11:05:00,369.32,369.5,368.97,369.5,2033.0,369.32,369.5,368.97,369.5,2033.0
2023-07-18 11:10:00,369.69,369.69,368.97,369.17,1379.0,369.69,369.69,368.97,369.17,1379.0
2023-07-18 11:15:00,369.87,370.53,369.85,370.22,4890.0,369.87,370.53,369.85,370.22,4890.0
2023-07-18 11:20:00,370.4,370.67,369.86,370.3,3472.0,370.4,370.67,369.86,370.3,3472.0
2023-07-18 11:25:00,370.4,371.06,370.4,371.06,10187.0,370.4,371.06,370.4,371.06,10187.0
2023-07-18 11:30:00,371.08,371.08,370.35,371.04,2470.0,371.08,371.08,370.35,371.04,2470.0
2023-07-18 11:35:00,370.7,370.7,369.94,370.35,3237.0,370.7,370.7,369.94,370.35,3237.0
2023-07-18 11:40:00,370.19,370.19,368.61,368.71,2507.0,370.19,370.19,368.61,368.71,2507.0
2023-07-18 11:45:00,368.61,368.78,368.39,368.43,1731.0,368.61,368.78,368.39,368.43,1731.0
2023-07-18 11:50:00,368.69,369.19,368.66,369.06,1687.0,368.69,369.19,368.66,369.06,1687.0
2023-07-18 11:55:00,369.2,370.03,368.94,369.82,1300.0,369.2,370.03,368.94,369.82,1300.0
2023-07-18 12:00:00,369.56,369.6,367.43,367.43,4187.0,369.56,369.6,367.43,367.43,4187.0
2023-07-18 12:05:00,368.05,368.28,367.56,368.24,3472.0,368.05,368.28,367.56,368.24,3472.0
2023-07-18 12:10:00,368.6,368.6,367.78,368.25,2241.0,368.6,368.6,367.78,368.25,2241.0
2023-07-18 12:15:00,368.2,369.02,368.2,369.02,500.0,368.2,369.02,368.2,369.02,500.0
2023-07-18 12:20:00,368.79,369.02,367.48,367.9,2474.0,368.79,369.02,367.48,367.9,2474.0
2023-07-18 12:25:00,367.42,368.39,367.42,368.39,2710.0,367.42,368.39,367.42,368.39,2710.0
2023-07-18 12:30:00,368.28,368.46,367.63,368.46,3905.0,368.28,368.46,367.63,368.46,3905.0
2023-07-18 12:35:00,368.4,369.22,368.22,368.92,3917.0,368.4,369.22,368.22,368.92,3917.0
2023-07-18 12:40:00,368.71,369.83,368.71,369.82,1500.0,368.71,369.83,368.71,369.82,1500.0
2023-07-18 12:45:00,370.0,370.12,369.76,370.12,1000.0,370.0,370.12,369.76,370.12,1000.0
2023-07-18 12:50:00,370.66,371.21,370.66,370.8,6556.0,370.66,371.21,370.66,370.8,6556.0
2023-07-18 12:55:00,371.04,371.19,370.82,371.15,1832.0,371.04,371.19,370.82,371.15,1832.0
2023-07-18 13:00:00,371.0,371.36,370.7,371.09,4408.0,371.0,371.36,370.7,371.09,4408.0
2023-07-18 13:05:00,370.68,370.79,369.67,369.67,1651.0,370.68,370.79,369.67,369.67,1651.0
2023-07-18 13:10:00,369.76,369.89,369.39,369.85,1293.0,369.76,369.89,369.39,369.85,1293.0
2023-07-18 13:15:00,370.05,370.29,369.65,370.28,1200.0,370.05,370.29,369.65,370.28,1200.0
2023-07-18 13:20:00,369.77,370.15,369.77,370.01,700.0,369.77,370.15,369.77,370.01,700.0
2023-07-18 13:25:00,369.88,370.0,369.7,369.7,1265.0,369.88,370.0,369.7,369.7,1265.0
2023-07-18 13:30:00,369.92,370.12,369.57,369.58,610.0,369.92,370.12,369.57,369.58,610.0
2023-07-18 13:35:00,369.76,369.9,369.72,369.77,1213.0,369.76,369.9,369.72,369.77,1213.0
2023-07-18 13:40:00,370.03,370.31,370.03,370.03,500.0,370.03,370.31,370.03,370.03,500.0
2023-07-18 13:45:00,370.03,370.13,369.74,369.81,2004.0,370.03,370.13,369.74,369.81,2004.0
2023-07-18 13:50:00,369.73,369.95,369.38,369.47,1310.0,369.73,369.95,369.38,369.47,1310.0
2023-07-18 13:55:00,369.47,369.88,369.44,369.88,2018.0,369.47,369.88,369.44,369.88,2018.0
2023-07-18 14:00:00,370.09,370.15,369.77,369.78,812.0,370.09,370.15,369.77,369.78,812.0
2023-07-18 14:05:00,369.95,370.08,369.78,369.98,950.0,369.95,370.08,369.78,369.98,950.0
2023-07-18 14:10:00,369.86,369.86,369.56,369.56,1579.0,369.86,369.86,369.56,369.56,1579.0
2023-07-18 14:15:00,369.54,369.54,369.1,369.52,1813.0,369.54,369.54,369.1,369.52,1813.0
2023-07-18 14:20:00,369.67,370.0,369.47,369.91,1107.0,369.67,370.0,369.47,369.91,1107.0
2023-07-18 14:25:00,370.04,370.11,369.68,370.02,2476.0,370.04,370.11,369.68,370.02,2476.0
2023-07-18 14:30:00,370.04,370.5,370.04,370.48,1328.0,370.04,370.5,370.04,370.48,1328.0
2023-07-18 14:35:00,370.31,370.31,369.73,369.73,1143.0,370.31,370.31,369.73,369.73,1143.0
2023-07-18 14:40:00,369.42,369.47,369.13,369.37,1417.0,369.42,369.47,369.13,369.37,1417.0
2023-07-18 14:45:00,369.73,370.1,369.4,370.05,1650.0,369.73,370.1,369.4,370.05,1650.0
2023-07-18 14:50:00,369.92,370.02,369.53,369.68,906.0,369.92,370.02,369.53,369.68,906.0
2023-07-18 14:55:00,369.84,369.84,369.56,369.82,1000.0,369.84,369.84,369.56,369.82,1000.0
2023-07-18 15:00:00,369.82,370.14,369.18,369.88,1597.0,369.82,370.14,369.18,369.88,1597.0
2023-07-18 15:05:00,370.12,370.23,369.93,370.22,1235.0,370.12,370.23,369.93,370.22,1235.0
2023-07-18 15:10:00,370.12,370.7,370.12,370.7,1666.0,370.12,370.7,370.12,370.7,1666.0
2023-07-18 15:15:00,370.56,370.8,370.22,370.44,1771.0,370.56,370.8,370.22,370.44,1771.0
2023-07-18 15:20:00,370.31,370.47,370.16,370.42,1500.0,370.31,370.47,370.16,370.42,1500.0
2023-07-18 15:25:00,370.61,370.7,370.2,370.39,2152.0,370.61,370.7,370.2,370.39,2152.0
2023-07-18 15:30:00,370.39,370.5,370.0,370.05,2500.0,370.39,370.5,370.0,370.05,2500.0
2023-07-18 15:35:00,369.8,370.0,369.51,370.0,2161.0,369.8,370.0,369.51,370.0,2161.0
2023-07-18 15:40:00,369.99,370.72,369.98,370.59,3209.0,369.99,370.72,369.98,370.59,3209.0
2023-07-18 15:45:00,370.56,370.56,369.98,369.98,7310.0,370.56,370.56,369.98,369.98,7310.0
2023-07-18 15:50:00,370.21,370.37,369.79,369.91,10172.0,370.21,370.37,369.79,369.91,10172.0
2023-07-18 15:55:00,370.04,370.04,369.17,369.26,27230.0,370.04,370.04,369.17,369.26,27230.0
2023-07-19 09:30:00,372.0,373.67,369.77,373.16,5145.0,372.0,373.67,369.77,373.16,5145.0
2023-07-19 09:35:00,373.52,374.0,371.2,372.67,5887.0,373.52,374.0,371.2,372.67,5887.0
2023-07-19 09:40:00,372.72,374.3,372.35,373.83,3275.0,372.72,374.3,372.35,373.83,3275.0
2023-07-19 09:45:00,373.63,375.07,373.04,374.07,11098.0,373.63,375.07,373.04,374.07,11098.0
2023-07-19 09:50:00,373.89,376.0,373.76,376.0,8820.0,373.89,376.0,373.76,376.0,8820.0
2023-07-19 09:55:00,376.65,377.61,376.19,377.06,4889.0,376.65,377.61,376.19,377.06,4889.0
2023-07-19 10:00:00,376.16,377.64,376.16,376.83,1038.0,376.16,377.64,376.16,376.83,1038.0
2023-07-19 10:05:00,376.53,377.13,376.25,376.87,2048.0,376.53,377.13,376.25,376.87,2048.0
2023-07-19 10:10:00,376.84,377.8,376.56,376.78,5250.0,376.84,377.8,376.56,376.78,5250.0
2023-07-19 10:15:00,376.62,378.74,376.56,378.36,9026.0,376.62,378.74,376.56,378.36,9026.0
2023-07-19 10:20:00,378.59,379.68,378.53,379.68,4213.0,378.59,379.68,378.53,379.68,4213.0
2023-07-19 10:25:00,379.86,380.46,379.38,379.89,6101.0,379.86,380.46,379.38,379.89,6101.0
2023-07-19 10:30:00,380.13,381.56,380.13,381.19,6007.0,380.13,381.56,380.13,381.19,6007.0
2023-07-19 10:35:00,381.22,381.22,378.23,378.26,34562.0,381.22,381.22,378.23,378.26,34562.0
2023-07-19 10:40:00,378.04,379.32,378.04,378.6,22099.0,378.04,379.32,378.04,378.6,22099.0
2023-07-19 10:45:00,378.77,379.19,377.62,378.08,4965.0,378.77,379.19,377.62,378.08,4965.0
2023-07-19 10:50:00,377.49,377.8,377.0,377.46,3201.0,377.49,377.8,377.0,377.46,3201.0
2023-07-19 10:55:00,376.95,377.79,376.95,377.54,2050.0,376.95,377.79,376.95,377.54,2050.0
2023-07-19 11:00:00,377.55,377.94,377.01,377.84,3200.0,377.55,377.94,377.01,377.84,3200.0
2023-07-19 11:05:00,377.76,378.45,377.0,378.45,2502.0,377.76,378.45,377.0,378.45,2502.0
2023-07-19 11:10:00,378.47,378.82,377.89,378.12,2969.0,378.47,378.82,377.89,378.12,2969.0
2023-07-19 11:15:00,377.89,378.69,377.89,378.06,2999.0,377.89,378.69,377.89,378.06,2999.0
2023-07-19 11:20:00,377.96,378.8,377.96,378.8,2732.0,377.96,378.8,377.96,378.8,2732.0
2023-07-19 11:25:00,378.67,378.67,378.32,378.39,2922.0,378.67,378.67,378.32,378.39,2922.0
2023-07-19 11:30:00,378.7,378.99,377.99,378.06,6188.0,378.7,378.99,377.99,378.06,6188.0
2023-07-19 11:35:00,377.98,378.14,377.66,378.13,2225.0,377.98,378.14,377.66,378.13,2225.0
2023-07-19 11:40:00,377.82,377.86,376.93,376.99,2909.0,377.82,377.86,376.93,376.99,2909.0
2023-07-19 11:45:00,377.02,377.28,376.51,376.86,21009.0,377.02,377.28,376.51,376.86,21009.0
2023-07-19 11:50:00,377.0,377.05,375.59,375.77,3749.0,377.0,377.05,375.59,375.77,3749.0
2023-07-19 11:55:00,375.58,376.85,375.21,376.85,2615.0,375.58,376.85,375.21,376.85,2615.0
2023-07-19 12:00:00,377.12,377.98,377.12,377.38,3000.0,377.12,377.98,377.12,377.38,3000.0
2023-07-19 12:05:00,377.0,377.53,377.0,377.37,1882.0,377.0,377.53,377.0,377.37,1882.0
2023-07-19 12:10:00,377.73,378.69,377.43,378.57,1000.0,377.73,378.69,377.43,378.57,1000.0
2023-07-19 12:15:00,378.75,379.27,378.34,378.35,2991.0,378.75,379.27,378.34,378.35,2991.0
2023-07-19 12:20:00,378.35,378.35,377.83,378.34,3202.0,378.35,378.35,377.83,378.34,3202.0
2023-07-19 12:25:00,378.52,378.57,377.81,378.11,2253.0,378.52,378.57,377.81,378.11,2253.0
2023-07-19 12:30:00,377.71,377.71,376.83,377.41,3550.0,377.71,377.71,376.83,377.41,3550.0
2023-07-19 12:35:00,377.21,377.21,376.57,376.82,1700.0,377.21,377.21,376.57,376.82,1700.0
2023-07-19 12:40:00,377.24,378.55,377.24,378.54,3000.0,377.24,378.55,377.24,378.54,3000.0
2023-07-19 12:45:00,378.53,378.75,378.22,378.47,1607.0,378.53,378.75,378.22,378.47,1607.0
2023-07-19 12:50:00,378.32,378.99,378.32,378.85,5267.0,378.32,378.99,378.32,378.85,5267.0
2023-07-19 12:55:00,378.66,379.71,378.36,379.67,2679.0,378.66,379.71,378.36,379.67,2679.0
2023-07-19 13:00:00,379.6,379.79,378.93,379.35,3460.0,379.6,379.79,378.93,379.35,3460.0
2023-07-19 13:05:00,379.33,379.8,378.73,378.96,2797.0,379.33,379.8,378.73,378.96,2797.0
2023-07-19 13:10:00,378.98,379.68,378.98,379.68,3620.0,378.98,379.68,378.98,379.68,3620.0
2023-07-19 13:15:00,379.65,379.99,379.42,379.81,4651.0,379.65,379.99,379.42,379.81,4651.0
2023-07-19 13:20:00,379.74,380.1,379.66,380.1,2970.0,379.74,380.1,379.66,380.1,2970.0
2023-07-19 13:25:00,380.16,380.16,379.51,380.12,1400.0,380.16,380.16,379.51,380.12,1400.0
2023-07-19 13:30:00,379.6,379.96,379.42,379.85,1455.0,379.6,379.96,379.42,379.85,1455.0
2023-07-19 13:35:00,379.54,380.3,379.34,379.85,7664.0,379.54,380.3,379.34,379.85,7664.0
2023-07-19 13:40:00,379.52,379.88,379.4,379.69,1801.0,379.52,379.88,379.4,379.69,1801.0
2023-07-19 13:45:00,379.63,379.67,379.48,379.6,1700.0,379.63,379.67,379.48,379.6,1700.0
2023-07-19 13:50:00,379.58,379.72,378.5,378.63,10286.0,379.58,379.72,378.5,378.63,10286.0
2023-07-19 13:55:00,378.47,378.62,378.11,378.41,3236.0,378.47,378.62,378.11,378.41,3236.0
2023-07-19 14:00:00,378.6,379.32,378.47,378.86,2397.0,378.6,379.32,378.47,378.86,2397.0
2023-07-19 14:05:00,378.96,378.96,378.04,378.42,3619.0,378.96,378.96,378.04,378.42,3619.0
2023-07-19 14:10:00,378.48,378.57,378.16,378.53,2681.0,378.48,378.57,378.16,378.53,2681.0
2023-07-19 14:15:00,378.54,378.64,378.35,378.41,5100.0,378.54,378.64,378.35,378.41,5100.0
2023-07-19 14:20:00,378.25,378.58,378.18,378.32,3574.0,378.25,378.58,378.18,378.32,3574.0
2023-07-19 14:25:00,378.44,378.76,378.09,378.19,5136.0,378.44,378.76,378.09,378.19,5136.0
2023-07-19 14:30:00,378.43,379.35,378.43,379.07,5093.0,378.43,379.35,378.43,379.07,5093.0
2023-07-19 14:35:00,379.33,379.77,379.18,379.46,2120.0,379.33,379.77,379.18,379.46,2120.0
2023-07-19 14:40:00,379.64,380.09,379.63,380.03,2352.0,379.64,380.09,379.63,380.03,2352.0
2023-07-19 14:45:00,379.9,380.23,379.22,379.22,4268.0,379.9,380.23,379.22,379.22,4268.0
2023-07-19 14:50:00,379.31,380.0,379.14,379.95,3166.0,379.31,380.0,379.14,379.95,3166.0
2023-07-19 14:55:00,379.94,380.08,379.69,379.69,2705.0,379.94,380.08,379.69,379.69,2705.0
2023-07-19 15:00:00,379.68,380.07,379.48,379.74,3857.0,379.68,380.07,379.48,379.74,3857.0
2023-07-19 15:05:00,379.71,379.96,379.51,379.96,1999.0,379.71,379.96,379.51,379.96,1999.0
2023-07-19 15:10:00,379.95,380.05,379.62,379.94,3514.0,379.95,380.05,379.62,379.94,3514.0
2023-07-19 15:15:00,379.7,380.22,379.56,379.75,3920.0,379.7,380.22,379.56,379.75,3920.0
2023-07-19 15:20:00,379.88,380.28,379.81,379.81,3103.0,379.88,380.28,379.81,379.81,3103.0
2023-07-19 15:25:00,379.99,380.39,379.84,379.91,3455.0,379.99,380.39,379.84,379.91,3455.0
2023-07-19 15:30:00,379.9,379.9,379.31,379.37,6439.0,379.9,379.9,379.31,379.37,6439.0
2023-07-19 15:35:00,379.18,379.3,378.78,379.12,4653.0,379.18,379.3,378.78,379.12,4653.0
2023-07-19 15:40:00,379.32,380.16,379.21,380.15,6475.0,379.32,380.16,379.21,380.15,6475.0
2023-07-19 15:45:00,380.13,380.17,379.57,379.7,8005.0,380.13,380.17,379.57,379.7,8005.0
2023-07-19 15:50:00,379.86,380.92,379.86,380.29,17229.0,379.86,380.92,379.86,380.29,17229.0
2023-07-19 15:55:00,380.13,381.32,379.84,381.04,33342.0,380.13,381.32,379.84,381.04,33342.0
2023-07-20 09:30:00,380.42,380.95,379.59,380.44,5325.0,380.42,380.95,379.59,380.44,5325.0
2023-07-20 09:35:00,379.65,380.81,379.56,379.56,1250.0,379.65,380.81,379.56,379.56,1250.0
2023-07-20 09:40:00,380.29,380.29,377.58,378.1,4639.0,380.29,380.29,377.58,378.1,4639.0
2023-07-20 09:45:00,378.33,379.43,377.0,379.43,4102.0,378.33,379.43,377.0,379.43,4102.0
2023-07-20 09:50:00,379.15,380.43,379.15,380.43,860.0,379.15,380.43,379.15,380.43,860.0
2023-07-20 09:55:00,380.56,381.05,379.77,380.53,1903.0,380.56,381.05,379.77,380.53,1903.0
2023-07-20 10:00:00,381.03,381.03,379.7,379.7,2917.0,381.03,381.03,379.7,379.7,2917.0
2023-07-20 10:05:00,379.6,379.94,379.26,379.26,1770.0,379.6,379.94,379.26,379.26,1770.0
2023-07-20 10:10:00,379.21,380.87,379.0,379.95,2900.0,379.21,380.87,379.0,379.95,2900.0
2023-07-20 10:15:00,380.69,380.75,379.59,379.69,3454.0,380.69,380.75,379.59,379.69,3454.0
2023-07-20 10:20:00,379.02,379.48,378.47,378.89,1800.0,379.02,379.48,378.47,378.89,1800.0
2023-07-20 10:25:00,378.65,380.0,378.61,380.0,2481.0,378.65,380.0,378.61,380.0,2481.0
2023-07-20 10:30:00,380.1,380.19,379.32,379.67,4541.0,380.1,380.19,379.32,379.67,4541.0
2023-07-20 10:35:00,378.99,379.01,377.15,377.48,8104.0,378.99,379.01,377.15,377.48,8104.0
2023-07-20 10:40:00,377.92,379.33,377.92,379.33,1582.0,377.92,379.33,377.92,379.33,1582.0
2023-07-20 10:45:00,378.94,380.14,378.87,379.79,2200.0,378.94,380.14,378.87,379.79,2200.0
2023-07-20 10:50:00,380.3,382.45,379.97,382.45,7982.0,380.3,382.45,379.97,382.45,7982.0
2023-07-20 10:55:00,381.91,382.44,381.3,381.76,5563.0,381.91,382.44,381.3,381.76,5563.0
2023-07-20 11:00:00,381.75,382.36,381.63,382.34,3352.0,381.75,382.36,381.63,382.34,3352.0
2023-07-20 11:05:00,382.49,382.63,381.87,382.34,14067.0,382.49,382.63,381.87,382.34,14067.0
2023-07-20 11:10:00,382.3,383.02,382.3,382.75,3000.0,382.3,383.02,382.3,382.75,3000.0
2023-07-20 11:15:00,383.31,383.75,382.8,382.8,2974.0,383.31,383.75,382.8,382.8,2974.0
2023-07-20 11:20:00,383.06,383.14,382.46,382.59,1246.0,383.06,383.14,382.46,382.59,1246.0
2023-07-20 11:25:00,382.43,382.88,381.79,382.0,5907.0,382.43,382.88,381.79,382.0,5907.0
2023-07-20 11:30:00,381.92,382.4,381.5,382.4,4256.0,381.92,382.4,381.5,382.4,4256.0
2023-07-20 11:35:00,382.6,382.84,382.36,382.84,1500.0,382.6,382.84,382.36,382.84,1500.0
2023-07-20 11:40:00,382.56,382.64,381.8,382.63,4686.0,382.56,382.64,381.8,382.63,4686.0
2023-07-20 11:45:00,382.37,382.37,380.67,380.67,3142.0,382.37,382.37,380.67,380.67,3142.0
2023-07-20 11:50:00,380.67,382.22,380.57,382.22,2200.0,380.67,382.22,380.57,382.22,2200.0
2023-07-20 11:55:00,382.21,382.26,381.52,382.08,2408.0,382.21,382.26,381.52,382.08,2408.0
2023-07-20 12:00:00,381.94,382.26,381.89,382.03,2400.0,381.94,382.26,381.89,382.03,2400.0
2023-07-20 12:05:00,381.83,381.87,381.1,381.87,2996.0,381.83,381.87,381.1,381.87,2996.0
2023-07-20 12:10:00,381.84,381.84,381.41,381.54,1854.0,381.84,381.84,381.41,381.54,1854.0
2023-07-20 12:15:00,381.44,381.5,380.8,380.97,1833.0,381.44,381.5,380.8,380.97,1833.0
2023-07-20 12:20:00,380.94,381.02,379.9,380.31,1164.0,380.94,381.02,379.9,380.31,1164.0
2023-07-20 12:25:00,380.19,380.53,380.07,380.26,1250.0,380.19,380.53,380.07,380.26,1250.0
2023-07-20 12:30:00,380.3,380.43,379.7,379.82,2700.0,380.3,380.43,379.7,379.82,2700.0
2023-07-20 12:35:00,379.62,379.95,379.39,379.63,2701.0,379.62,379.95,379.39,379.63,2701.0
2023-07-20 12:40:00,380.13,380.22,379.28,379.49,2123.0,380.13,380.22,379.28,379.49,2123.0
2023-07-20 12:45:00,379.55,379.88,379.37,379.86,1697.0,379.55,379.88,379.37,379.86,1697.0
2023-07-20 12:50:00,379.83,379.89,379.43,379.55,3837.0,379.83,379.89,379.43,379.55,3837.0
2023-07-20 12:55:00,379.48,379.61,378.81,379.6,3048.0,379.48,379.61,378.81,379.6,3048.0
2023-07-20 13:00:00,379.3,379.89,379.3,379.59,3560.0,379.3,379.89,379.3,379.59,3560.0
2023-07-20 13:05:00,379.87,379.96,379.51,379.51,2800.0,379.87,379.96,379.51,379.51,2800.0
2023-07-20 13:10:00,379.43,379.88,379.43,379.48,900.0,379.43,379.88,379.43,379.48,900.0
2023-07-20 13:15:00,379.35,379.36,378.82,378.86,1581.0,379.35,379.36,378.82,378.86,1581.0
2023-07-20 13:20:00,378.88,379.6,378.72,379.1,2083.0,378.88,379.6,378.72,379.1,2083.0
2023-07-20 13:25:00,379.1,379.43,379.08,379.43,1126.0,379.1,379.43,379.08,379.43,1126.0
2023-07-20 13:30:00,379.53,379.91,379.03,379.91,1370.0,379.53,379.91,379.03,379.91,1370.0
2023-07-20 13:35:00,379.65,379.86,379.27,379.48,1520.0,379.65,379.86,379.27,379.48,1520.0
2023-07-20 13:40:00,379.03,379.94,379.03,379.44,1300.0,379.03,379.94,379.03,379.44,1300.0
2023-07-20 13:45:00,379.43,379.54,379.31,379.31,900.0,379.43,379.54,379.31,379.31,900.0
2023-07-20 13:50:00,379.4,379.47,379.22,379.42,695.0,379.4,379.47,379.22,379.42,695.0
2023-07-20 13:55:00,379.58,380.12,379.0,379.81,7865.0,379.58,380.12,379.0,379.81,7865.0
2023-07-20 14:00:00,379.81,380.07,379.6,379.84,4112.0,379.81,380.07,379.6,379.84,4112.0
2023-07-20 14:05:00,379.93,380.55,379.93,380.46,1024.0,379.93,380.55,379.93,380.46,1024.0
2023-07-20 14:10:00,380.63,380.63,379.89,380.05,1600.0,380.63,380.63,379.89,380.05,1600.0
2023-07-20 14:15:00,379.76,379.81,378.46,378.47,3066.0,379.76,379.81,378.46,378.47,3066.0
2023-07-20 14:20:00,378.36,378.69,377.86,378.18,4881.0,378.36,378.69,377.86,378.18,4881.0
2023-07-20 14:25:00,378.46,378.58,377.54,377.73,1719.0,378.46,378.58,377.54,377.73,1719.0
2023-07-20 14:30:00,377.76,378.19,377.7,378.19,4045.0,377.76,378.19,377.7,378.19,4045.0
2023-07-20 14:35:00,378.24,378.42,378.13,378.42,700.0,378.24,378.42,378.13,378.42,700.0
2023-07-20 14:40:00,378.36,378.56,378.11,378.49,845.0,378.36,378.56,378.11,378.49,845.0
2023-07-20 14:45:00,378.05,378.49,378.0,378.48,2100.0,378.05,378.49,378.0,378.48,2100.0
2023-07-20 14:50:00,378.59,378.77,378.39,378.39,1293.0,378.59,378.77,378.39,378.39,1293.0
2023-07-20 14:55:00,378.38,378.45,378.11,378.11,2586.0,378.38,378.45,378.11,378.11,2586.0
2023-07-20 15:00:00,378.34,378.34,377.55,377.91,4324.0,378.34,378.34,377.55,377.91,4324.0
2023-07-20 15:05:00,377.94,378.37,377.62,378.04,2117.0,377.94,378.37,377.62,378.04,2117.0
2023-07-20 15:10:00,378.07,378.26,377.5,377.78,2900.0,378.07,378.26,377.5,377.78,2900.0
2023-07-20 15:15:00,377.48,377.7,376.69,376.69,8412.0,377.48,377.7,376.69,376.69,8412.0
2023-07-20 15:20:00,377.16,377.24,376.24,376.25,4398.0,377.16,377.24,376.24,376.25,4398.0
2023-07-20 15:25:00,376.41,376.94,376.19,376.19,3913.0,376.41,376.94,376.19,376.19,3913.0
2023-07-20 15:30:00,376.41,376.69,376.08,376.3,4397.0,376.41,376.69,376.08,376.3,4397.0
2023-07-20 15:35:00,376.09,376.38,375.79,376.23,5856.0,376.09,376.38,375.79,376.23,5856.0
2023-07-20 15:40:00,376.06,376.51,376.04,376.08,5234.0,376.06,376.51,376.04,376.08,5234.0
2023-07-20 15:45:00,376.0,377.68,375.82,377.59,7751.0,376.0,377.68,375.82,377.59,7751.0
2023-07-20 15:50:00,377.55,377.73,377.05,377.17,7878.0,377.55,377.73,377.05,377.17,7878.0
2023-07-20 15:55:00,377.34,377.61,376.83,376.97,19987.0,377.34,377.61,376.83,376.97,19987.0
2023-07-21 09:30:00,379.35,379.84,378.07,379.27,6240.0,379.35,379.84,378.07,379.27,6240.0
2023-07-21 09:35:00,378.31,379.84,378.05,378.39,1755.0,378.31,379.84,378.05,378.39,1755.0
2023-07-21 09:40:00,379.57,379.57,378.35,378.46,2210.0,379.57,379.57,378.35,378.46,2210.0
2023-07-21 09:45:00,378.29,378.89,377.53,377.53,2369.0,378.29,378.89,377.53,377.53,2369.0
2023-07-21 09:50:00,377.51,377.68,376.09,377.0,2227.0,377.51,377.68,376.09,377.0,2227.0
2023-07-21 09:55:00,377.91,377.96,376.41,377.4,5855.0,377.91,377.96,376.41,377.4,5855.0
2023-07-21 10:00:00,376.9,376.9,374.72,375.98,2452.0,376.9,376.9,374.72,375.98,2452.0
2023-07-21 10:05:00,374.98,376.21,374.98,375.96,401.0,374.98,376.21,374.98,375.96,401.0
2023-07-21 10:10:00,376.53,378.43,376.53,377.95,2807.0,376.53,378.43,376.53,377.95,2807.0
2023-07-21 10:15:00,378.18,379.09,378.17,379.09,3625.0,378.18,379.09,378.17,379.09,3625.0
2023-07-21 10:20:00,378.96,378.96,378.17,378.36,7397.0,378.96,378.96,378.17,378.36,7397.0
2023-07-21 10:25:00,378.08,378.08,377.39,377.39,900.0,378.08,378.08,377.39,377.39,900.0
2023-07-21 10:30:00,377.42,378.11,377.36,377.91,2109.0,377.42,378.11,377.36,377.91,2109.0
2023-07-21 10:35:00,378.35,378.55,378.14,378.38,1600.0,378.35,378.55,378.14,378.38,1600.0
2023-07-21 10:40:00,378.36,378.86,377.79,378.42,5004.0,378.36,378.86,377.79,378.42,5004.0
2023-07-21 10:45:00,378.08,378.08,376.92,377.59,1500.0,378.08,378.08,376.92,377.59,1500.0
2023-07-21 10:50:00,377.57,378.5,377.36,378.46,1760.0,377.57,378.5,377.36,378.46,1760.0
2023-07-21 10:55:00,378.24,378.49,378.0,378.4,1400.0,378.24,378.49,378.0,378.4,1400.0
2023-07-21 11:00:00,378.36,378.59,378.16,378.4,4600.0,378.36,378.59,378.16,378.4,4600.0
2023-07-21 11:05:00,378.33,379.42,378.31,378.9,1100.0,378.33,379.42,378.31,378.9,1100.0
2023-07-21 11:10:00,379.22,379.22,378.54,378.6,900.0,379.22,379.22,378.54,378.6,900.0
2023-07-21 11:15:00,378.83,379.11,378.58,378.98,1300.0,378.83,379.11,378.58,378.98,1300.0
2023-07-21 11:20:00,379.38,379.75,379.32,379.66,1200.0,379.38,379.75,379.32,379.66,1200.0
2023-07-21 11:25:00,379.63,380.43,379.63,380.39,4222.0,379.63,380.43,379.63,380.39,4222.0
2023-07-21 11:30:00,379.98,380.05,378.52,378.53,913.0,379.98,380.05,378.52,378.53,913.0
2023-07-21 11:35:00,378.47,378.9,378.43,378.79,1027.0,378.47,378.9,378.43,378.79,1027.0
2023-07-21 11:40:00,379.19,379.2,378.92,378.92,400.0,379.19,379.2,378.92,378.92,400.0
2023-07-21 11:45:00,378.6,379.98,378.6,379.92,1400.0,378.6,379.98,378.6,379.92,1400.0
2023-07-21 11:50:00,380.14,380.14,378.87,378.87,1100.0,380.14,380.14,378.87,378.87,1100.0
2023-07-21 11:55:00,378.84,379.96,378.84,379.94,1600.0,378.84,379.96,378.84,379.94,1600.0
2023-07-21 12:00:00,379.55,379.55,379.1,379.44,1000.0,379.55,379.55,379.1,379.44,1000.0
2023-07-21 12:05:00,379.83,379.83,379.22,379.22,702.0,379.83,379.83,379.22,379.22,702.0
2023-07-21 12:10:00,379.18,379.18,379.18,379.18,100.0,379.18,379.18,379.18,379.18,100.0
2023-07-21 12:15:00,379.55,379.99,379.55,379.92,1870.0,379.55,379.99,379.55,379.92,1870.0
2023-07-21 12:20:00,379.61,379.61,379.06,379.2,2902.0,379.61,379.61,379.06,379.2,2902.0
2023-07-21 12:25:00,379.16,379.33,378.76,378.82,1605.0,379.16,379.33,378.76,378.82,1605.0
2023-07-21 12:30:00,378.98,378.98,378.11,378.66,2257.0,378.98,378.98,378.11,378.66,2257.0
2023-07-21 12:35:00,378.64,378.95,378.64,378.81,400.0,378.64,378.95,378.64,378.81,400.0
2023-07-21 12:40:00,378.59,378.66,378.18,378.18,1190.0,378.59,378.66,378.18,378.18,1190.0
2023-07-21 12:45:00,378.4,378.59,378.24,378.5,1600.0,378.4,378.59,378.24,378.5,1600.0
2023-07-21 12:50:00,378.62,379.21,378.62,379.21,400.0,378.62,379.21,378.62,379.21,400.0
2023-07-21 12:55:00,378.97,379.41,378.94,379.03,600.0,378.97,379.41,378.94,379.03,600.0
2023-07-21 13:00:00,379.31,379.31,379.31,379.31,100.0,379.31,379.31,379.31,379.31,100.0
2023-07-21 13:05:00,379.59,379.99,379.34,379.75,3200.0,379.59,379.99,379.34,379.75,3200.0
2023-07-21 13:10:00,379.64,379.64,379.25,379.25,2018.0,379.64,379.64,379.25,379.25,2018.0
2023-07-21 13:15:00,379.28,379.51,378.95,379.0,2525.0,379.28,379.51,378.95,379.0,2525.0
2023-07-21 13:20:00,379.23,379.23,378.81,378.81,300.0,379.23,379.23,378.81,378.81,300.0
2023-07-21 13:25:00,378.68,378.92,378.68,378.92,500.0,378.68,378.92,378.68,378.92,500.0
2023-07-21 13:30:00,379.5,379.98,379.45,379.53,2473.0,379.5,379.98,379.45,379.53,2473.0
2023-07-21 13:35:00,379.36,379.54,379.06,379.06,2828.0,379.36,379.54,379.06,379.06,2828.0
2023-07-21 13:40:00,378.77,378.79,378.39,378.4,700.0,378.77,378.79,378.39,378.4,700.0
2023-07-21 13:45:00,378.16,378.17,378.16,378.16,310.0,378.16,378.17,378.16,378.16,310.0
2023-07-21 13:50:00,378.83,379.2,378.82,379.07,700.0,378.83,379.2,378.82,379.07,700.0
2023-07-21 13:55:00,379.02,379.03,378.74,378.74,300.0,379.02,379.03,378.74,378.74,300.0
2023-07-21 14:00:00,378.86,378.86,377.96,377.98,2348.0,378.86,378.86,377.96,377.98,2348.0
2023-07-21 14:05:00,377.84,378.1,377.83,377.92,2301.0,377.84,378.1,377.83,377.92,2301.0
2023-07-21 14:10:00,377.93,377.93,377.2,377.26,1509.0,377.93,377.93,377.2,377.26,1509.0
2023-07-21 14:15:00,377.24,377.85,377.23,377.79,900.0,377.24,377.85,377.23,377.79,900.0
2023-07-21 14:20:00,377.8,377.8,377.49,377.54,800.0,377.8,377.8,377.49,377.54,800.0
2023-07-21 14:25:00,377.78,377.78,377.2,377.26,3941.0,377.78,377.78,377.2,377.26,3941.0
2023-07-21 14:30:00,377.22,377.4,377.22,377.4,200.0,377.22,377.4,377.22,377.4,200.0
2023-07-21 14:35:00,377.51,377.79,377.51,377.71,1220.0,377.51,377.79,377.51,377.71,1220.0
2023-07-21 14:40:00,377.76,377.97,377.53,377.6,5728.0,377.76,377.97,377.53,377.6,5728.0
2023-07-21 14:45:00,377.67,377.67,377.42,377.62,1000.0,377.67,377.67,377.42,377.62,1000.0
2023-07-21 14:50:00,377.62,377.69,377.53,377.57,1100.0,377.62,377.69,377.53,377.57,1100.0
2023-07-21 14:55:00,377.49,377.49,377.16,377.4,2702.0,377.49,377.49,377.16,377.4,2702.0
2023-07-21 15:00:00,377.32,377.32,376.99,377.18,4354.0,377.32,377.32,376.99,377.18,4354.0
2023-07-21 15:05:00,377.03,377.21,376.53,376.53,8485.0,377.03,377.21,376.53,376.53,8485.0
2023-07-21 15:10:00,376.56,376.79,376.55,376.74,3457.0,376.56,376.79,376.55,376.74,3457.0
2023-07-21 15:15:00,377.36,377.85,377.21,377.82,2796.0,377.36,377.85,377.21,377.82,2796.0
2023-07-21 15:20:00,377.89,377.89,377.44,377.75,3389.0,377.89,377.89,377.44,377.75,3389.0
2023-07-21 15:25:00,377.91,378.0,377.57,377.7,3079.0,377.91,378.0,377.57,377.7,3079.0
2023-07-21 15:30:00,377.75,377.83,377.51,377.75,1809.0,377.75,377.83,377.51,377.75,1809.0
2023-07-21 15:35:00,377.67,378.25,377.55,377.87,8578.0,377.67,378.25,377.55,377.87,8578.0
2023-07-21 15:40:00,377.99,378.91,377.96,378.91,3751.0,377.99,378.91,377.96,378.91,3751.0
2023-07-21 15:45:00,378.68,378.87,377.96,378.07,10343.0,378.68,378.87,377.96,378.07,10343.0
2023-07-21 15:50:00,378.01,378.03,377.23,377.69,11239.0,378.01,378.03,377.23,377.69,11239.0
2023-07-21 15:55:00,377.76,378.35,377.34,377.34,21276.0,377.76,378.35,377.34,377.34,21276.0
2023-07-24 09:30:00,378.66,379.4,377.05,378.62,3247.0,378.66,379.4,377.05,378.62,3247.0
2023-07-24 09:35:00,378.62,382.3,378.62,381.83,4328.0,378.62,382.3,378.62,381.83,4328.0
2023-07-24 09:40:00,380.99,381.08,380.26,380.28,564.0,380.99,381.08,380.26,380.28,564.0
2023-07-24 09:45:00,380.59,380.59,379.2,380.11,986.0,380.59,380.59,379.2,380.11,986.0
2023-07-24 09:50:00,379.0,379.6,377.1,377.31,2456.0,379.0,379.6,377.1,377.31,2456.0
2023-07-24 09:55:00,377.5,378.19,377.14,377.86,6743.0,377.5,378.19,377.14,377.86,6743.0
2023-07-24 10:00:00,377.88,377.88,377.0,377.4,6115.0,377.88,377.88,377.0,377.4,6115.0
2023-07-24 10:05:00,377.22,377.5,376.64,376.75,16222.0,377.22,377.5,376.64,376.75,16222.0
2023-07-24 10:10:00,376.15,377.21,375.8,377.04,5220.0,376.15,377.21,375.8,377.04,5220.0
2023-07-24 10:15:00,377.0,377.54,376.79,377.15,18439.0,377.0,377.54,376.79,377.15,18439.0
2023-07-24 10:20:00,377.0,377.27,376.26,376.31,14639.0,377.0,377.27,376.26,376.31,14639.0
2023-07-24 10:25:00,376.31,376.61,375.84,375.98,4714.0,376.31,376.61,375.84,375.98,4714.0
2023-07-24 10:30:00,376.04,376.07,374.93,375.32,5801.0,376.04,376.07,374.93,375.32,5801.0
2023-07-24 10:35:00,375.44,376.36,375.44,375.71,5185.0,375.44,376.36,375.44,375.71,5185.0
2023-07-24 10:40:00,375.73,376.25,375.72,375.84,3008.0,375.73,376.25,375.72,375.84,3008.0
2023-07-24 10:45:00,376.0,377.71,375.87,377.38,9858.0,376.0,377.71,375.87,377.38,9858.0
2023-07-24 10:50:00,377.61,379.41,377.55,379.41,4405.0,377.61,379.41,377.55,379.41,4405.0
2023-07-24 10:55:00,378.95,380.41,378.9,380.41,3300.0,378.95,380.41,378.9,380.41,3300.0
2023-07-24 11:00:00,380.4,380.82,380.36,380.51,1100.0,380.4,380.82,380.36,380.51,1100.0
2023-07-24 11:05:00,380.58,380.58,380.0,380.03,750.0,380.58,380.58,380.0,380.03,750.0
2023-07-24 11:10:00,380.57,381.04,380.57,380.78,2406.0,380.57,381.04,380.57,380.78,2406.0
2023-07-24 11:15:00,381.5,381.5,380.97,380.97,819.0,381.5,381.5,380.97,380.97,819.0
2023-07-24 11:20:00,380.99,380.99,380.51,380.51,1300.0,380.99,380.99,380.51,380.51,1300.0
2023-07-24 11:25:00,380.55,380.85,379.73,380.84,2050.0,380.55,380.85,379.73,380.84,2050.0
2023-07-24 11:30:00,380.63,380.92,380.47,380.47,923.0,380.63,380.92,380.47,380.47,923.0
2023-07-24 11:35:00,380.1,380.82,380.0,380.82,1600.0,380.1,380.82,380.0,380.82,1600.0
2023-07-24 11:40:00,381.12,381.3,381.12,381.3,400.0,381.12,381.3,381.12,381.3,400.0
2023-07-24 11:45:00,381.5,381.8,381.02,381.11,2460.0,381.5,381.8,381.02,381.11,2460.0
2023-07-24 11:50:00,381.14,381.48,381.13,381.48,930.0,381.14,381.48,381.13,381.48,930.0
2023-07-24 11:55:00,381.31,381.8,381.31,381.8,700.0,381.31,381.8,381.31,381.8,700.0
2023-07-24 12:00:00,381.89,382.07,381.83,381.83,1394.0,381.89,382.07,381.83,381.83,1394.0
2023-07-24 12:05:00,381.66,381.66,381.05,381.05,1636.0,381.66,381.66,381.05,381.05,1636.0
2023-07-24 12:10:00,381.01,381.04,380.57,380.99,1500.0,381.01,381.04,380.57,380.99,1500.0
2023-07-24 12:15:00,381.04,381.43,380.53,380.69,2487.0,381.04,381.43,380.53,380.69,2487.0
2023-07-24 12:20:00,380.91,381.03,380.65,380.81,1917.0,380.91,381.03,380.65,380.81,1917.0
2023-07-24 12:25:00,380.65,381.16,380.42,381.15,2272.0,380.65,381.16,380.42,381.15,2272.0
2023-07-24 12:30:00,381.09,381.26,380.99,381.21,602.0,381.09,381.26,380.99,381.21,602.0
2023-07-24 12:35:00,381.31,381.57,381.03,381.36,1220.0,381.31,381.57,381.03,381.36,1220.0
2023-07-24 12:40:00,381.34,381.78,381.34,381.78,1400.0,381.34,381.78,381.34,381.78,1400.0
2023-07-24 12:45:00,381.42,381.56,381.23,381.41,1644.0,381.42,381.56,381.23,381.41,1644.0
2023-07-24 12:50:00,381.23,381.89,381.23,381.89,1310.0,381.23,381.89,381.23,381.89,1310.0
2023-07-24 12:55:00,382.0,382.49,382.0,382.43,1492.0,382.0,382.49,382.0,382.43,1492.0
2023-07-24 13:00:00,382.54,382.74,382.42,382.61,1632.0,382.54,382.74,382.42,382.61,1632.0
2023-07-24 13:05:00,382.62,382.62,381.65,381.65,8093.0,382.62,382.62,381.65,381.65,8093.0
2023-07-24 13:10:00,381.79,382.35,381.71,382.24,1210.0,381.79,382.35,381.71,382.24,1210.0
2023-07-24 13:15:00,382.5,382.51,382.25,382.25,300.0,382.5,382.51,382.25,382.25,300.0
2023-07-24 13:20:00,382.37,382.37,382.08,382.16,400.0,382.37,382.37,382.08,382.16,400.0
2023-07-24 13:25:00,381.89,382.22,381.73,382.22,1320.0,381.89,382.22,381.73,382.22,1320.0
2023-07-24 13:30:00,382.3,382.3,382.01,382.1,517.0,382.3,382.3,382.01,382.1,517.0
2023-07-24 13:35:00,382.44,383.0,382.39,383.0,732.0,382.44,383.0,382.39,383.0,732.0
2023-07-24 13:40:00,382.83,383.77,382.83,383.76,1023.0,382.83,383.77,382.83,383.76,1023.0
2023-07-24 13:45:00,383.94,383.99,383.87,383.99,1013.0,383.94,383.99,383.87,383.99,1013.0
2023-07-24 13:50:00,383.8,384.0,383.71,384.0,1300.0,383.8,384.0,383.71,384.0,1300.0
2023-07-24 13:55:00,383.85,384.0,383.64,384.0,2396.0,383.85,384.0,383.64,384.0,2396.0
2023-07-24 14:00:00,384.16,385.36,384.16,385.16,1518.0,384.16,385.36,384.16,385.16,1518.0
2023-07-24 14:05:00,385.06,385.39,384.56,384.71,3952.0,385.06,385.39,384.56,384.71,3952.0
2023-07-24 14:10:00,384.67,384.67,384.21,384.21,300.0,384.67,384.67,384.21,384.21,300.0
2023-07-24 14:15:00,384.44,384.5,384.22,384.5,450.0,384.44,384.5,384.22,384.5,450.0
2023-07-24 14:20:00,384.33,384.48,383.83,384.28,1371.0,384.33,384.48,383.83,384.28,1371.0
2023-07-24 14:25:00,384.45,384.67,384.3,384.67,1202.0,384.45,384.67,384.3,384.67,1202.0
2023-07-24 14:30:00,384.77,384.94,384.48,384.48,3393.0,384.77,384.94,384.48,384.48,3393.0
2023-07-24 14:35:00,384.66,384.74,384.07,384.21,2032.0,384.66,384.74,384.07,384.21,2032.0
2023-07-24 14:40:00,384.13,384.13,382.69,382.69,1405.0,384.13,384.13,382.69,382.69,1405.0
2023-07-24 14:45:00,382.72,383.65,382.69,383.39,2500.0,382.72,383.65,382.69,383.39,2500.0
2023-07-24 14:50:00,383.21,383.21,382.82,382.94,850.0,383.21,383.21,382.82,382.94,850.0
2023-07-24 14:55:00,383.06,383.29,383.06,383.12,700.0,383.06,383.29,383.06,383.12,700.0
2023-07-24 15:00:00,383.05,383.35,382.5,383.35,3983.0,383.05,383.35,382.5,383.35,3983.0
2023-07-24 15:05:00,383.5,383.61,383.11,383.61,1298.0,383.5,383.61,383.11,383.61,1298.0
2023-07-24 15:10:00,383.51,383.57,382.91,382.92,3335.0,383.51,383.57,382.91,382.92,3335.0
2023-07-24 15:15:00,382.63,382.72,381.75,381.78,4455.0,382.63,382.72,381.75,381.78,4455.0
2023-07-24 15:20:00,382.17,382.53,381.83,382.48,1986.0,382.17,382.53,381.83,382.48,1986.0
2023-07-24 15:25:00,382.34,382.34,381.8,381.92,1950.0,382.34,382.34,381.8,381.92,1950.0
2023-07-24 15:30:00,382.04,382.15,381.26,381.67,3899.0,382.04,382.15,381.26,381.67,3899.0
2023-07-24 15:35:00,381.66,382.02,381.18,381.18,7298.0,381.66,382.02,381.18,381.18,7298.0
2023-07-24 15:40:00,381.02,381.9,381.01,381.55,3768.0,381.02,381.9,381.01,381.55,3768.0
2023-07-24 15:45:00,381.59,382.05,381.45,381.48,6606.0,381.59,382.05,381.45,381.48,6606.0
2023-07-24 15:50:00,381.34,381.38,380.79,380.95,9624.0,381.34,381.38,380.79,380.95,9624.0
2023-07-24 15:55:00,381.06,381.65,380.85,381.46,23979.0,381.06,381.65,380.85,381.46,23979.0
2023-07-25 09:30:00,380.17,380.17,378.22,379.88,3306.0,380.17,380.17,378.22,379.88,3306.0
2023-07-25 09:35:00,380.4,380.4,380.39,380.4,100.0,380.4,380.4,380.39,380.4,100.0
2023-07-25 09:40:00,381.3,381.7,380.79,380.96,2392.0,381.3,381.7,380.79,380.96,2392.0
2023-07-25 09:45:00,380.31,380.5,380.31,380.5,200.0,380.31,380.5,380.31,380.5,200.0
2023-07-25 09:50:00,380.44,381.78,379.74,381.45,1600.0,380.44,381.78,379.74,381.45,1600.0
2023-07-25 09:55:00,382.1,382.1,382.1,382.1,100.0,382.1,382.1,382.1,382.1,100.0
2023-07-25 10:00:00,381.93,382.75,381.78,382.29,920.0,381.93,382.75,381.78,382.29,920.0
2023-07-25 10:05:00,382.37,383.55,382.11,383.53,3263.0,382.37,383.55,382.11,383.53,3263.0
2023-07-25 10:10:00,383.55,384.98,383.41,384.98,3460.0,383.55,384.98,383.41,384.98,3460.0
2023-07-25 10:15:00,385.34,385.76,384.54,384.54,1903.0,385.34,385.76,384.54,384.54,1903.0
2023-07-25 10:20:00,384.78,385.02,383.72,383.72,1456.0,384.78,385.02,383.72,383.72,1456.0
2023-07-25 10:25:00,384.05,384.06,383.81,383.81,400.0,384.05,384.06,383.81,383.81,400.0
2023-07-25 10:30:00,382.91,382.91,382.5,382.5,662.0,382.91,382.91,382.5,382.5,662.0
2023-07-25 10:35:00,382.76,383.48,382.76,383.39,800.0,382.76,383.48,382.76,383.39,800.0
2023-07-25 10:40:00,383.57,383.57,382.88,382.89,3158.0,383.57,383.57,382.88,382.89,3158.0
2023-07-25 10:45:00,383.35,383.85,383.12,383.12,600.0,383.35,383.85,383.12,383.12,600.0
2023-07-25 10:50:00,383.31,383.47,383.31,383.47,674.0,383.31,383.47,383.31,383.47,674.0
2023-07-25 10:55:00,383.25,383.78,383.25,383.72,1040.0,383.25,383.78,383.25,383.72,1040.0
2023-07-25 11:00:00,382.95,382.99,382.63,382.98,713.0,382.95,382.99,382.63,382.98,713.0
2023-07-25 11:05:00,382.44,382.82,382.0,382.77,1148.0,382.44,382.82,382.0,382.77,1148.0
2023-07-25 11:10:00,382.47,382.47,382.2,382.2,200.0,382.47,382.47,382.2,382.2,200.0
2023-07-25 11:15:00,382.0,382.0,381.7,381.79,550.0,382.0,382.0,381.7,381.79,550.0
2023-07-25 11:20:00,381.37,382.54,381.36,382.5,1120.0,381.37,382.54,381.36,382.5,1120.0
2023-07-25 11:25:00,382.49,382.77,381.92,381.92,1211.0,382.49,382.77,381.92,381.92,1211.0
2023-07-25 11:30:00,382.45,383.04,382.34,382.48,1732.0,382.45,383.04,382.34,382.48,1732.0
2023-07-25 11:35:00,382.88,382.88,382.88,382.88,200.0,382.88,382.88,382.88,382.88,200.0
2023-07-25 11:40:00,382.9,382.98,382.81,382.98,509.0,382.9,382.98,382.81,382.98,509.0
2023-07-25 11:45:00,382.8,383.37,382.8,383.2,807.0,382.8,383.37,382.8,383.2,807.0
2023-07-25 11:50:00,383.33,384.04,383.24,383.96,1896.0,383.33,384.04,383.24,383.96,1896.0
2023-07-25 11:55:00,383.96,384.5,383.74,384.19,1600.0,383.96,384.5,383.74,384.19,1600.0
2023-07-25 12:00:00,384.31,384.74,384.11,384.34,1104.0,384.31,384.74,384.11,384.34,1104.0
2023-07-25 12:05:00,384.3,384.43,384.09,384.12,650.0,384.3,384.43,384.09,384.12,650.0
2023-07-25 12:10:00,384.31,385.0,384.31,385.0,1200.0,384.31,385.0,384.31,385.0,1200.0
2023-07-25 12:15:00,385.0,385.0,384.92,384.97,1967.0,385.0,385.0,384.92,384.97,1967.0
2023-07-25 12:20:00,384.81,385.17,384.81,385.08,1085.0,384.81,385.17,384.81,385.08,1085.0
2023-07-25 12:25:00,385.17,385.41,384.81,384.82,1000.0,385.17,385.41,384.81,384.82,1000.0
2023-07-25 12:30:00,384.91,385.27,384.91,385.11,706.0,384.91,385.27,384.91,385.11,706.0
2023-07-25 12:35:00,385.32,385.46,385.29,385.29,686.0,385.32,385.46,385.29,385.29,686.0
2023-07-25 12:40:00,385.29,385.56,384.74,385.45,1799.0,385.29,385.56,384.74,385.45,1799.0
2023-07-25 12:45:00,384.95,385.45,384.94,385.33,402.0,384.95,385.45,384.94,385.33,402.0
2023-07-25 12:50:00,384.98,385.1,384.8,384.81,1200.0,384.98,385.1,384.8,384.81,1200.0
2023-07-25 12:55:00,384.78,385.57,384.77,385.55,810.0,384.78,385.57,384.77,385.55,810.0
2023-07-25 13:00:00,385.52,385.97,385.52,385.87,646.0,385.52,385.97,385.52,385.87,646.0
2023-07-25 13:05:00,385.76,385.76,385.18,385.68,1705.0,385.76,385.76,385.18,385.68,1705.0
2023-07-25 13:10:00,385.41,385.48,385.04,385.27,1940.0,385.41,385.48,385.04,385.27,1940.0
2023-07-25 13:15:00,385.48,385.54,385.27,385.27,932.0,385.48,385.54,385.27,385.27,932.0
2023-07-25 13:20:00,385.65,385.72,385.63,385.63,440.0,385.65,385.72,385.63,385.63,440.0
2023-07-25 13:25:00,385.5,385.5,385.49,385.49,700.0,385.5,385.5,385.49,385.49,700.0
2023-07-25 13:30:00,385.62,386.54,385.61,386.45,2771.0,385.62,386.54,385.61,386.45,2771.0
2023-07-25 13:35:00,386.47,386.47,385.67,385.67,3350.0,386.47,386.47,385.67,385.67,3350.0
2023-07-25 13:40:00,385.26,385.81,385.26,385.81,1023.0,385.26,385.81,385.26,385.81,1023.0
2023-07-25 13:45:00,385.48,385.63,384.99,385.02,7891.0,385.48,385.63,384.99,385.02,7891.0
2023-07-25 13:50:00,384.98,385.26,384.94,385.26,1000.0,384.98,385.26,384.94,385.26,1000.0
2023-07-25 13:55:00,385.24,385.6,385.24,385.56,870.0,385.24,385.6,385.24,385.56,870.0
2023-07-25 14:00:00,385.36,385.36,385.14,385.19,1667.0,385.36,385.36,385.14,385.19,1667.0
2023-07-25 14:05:00,384.83,385.25,384.82,385.25,1174.0,384.83,385.25,384.82,385.25,1174.0
2023-07-25 14:10:00,385.17,385.25,385.17,385.25,200.0,385.17,385.25,385.17,385.25,200.0
2023-07-25 14:15:00,385.18,385.28,384.82,385.0,1357.0,385.18,385.28,384.82,385.0,1357.0
2023-07-25 14:20:00,385.2,385.42,384.99,385.41,1150.0,385.2,385.42,384.99,385.41,1150.0
2023-07-25 14:25:00,385.42,385.85,385.32,385.85,1000.0,385.42,385.85,385.32,385.85,1000.0
2023-07-25 14:30:00,386.08,386.08,386.07,386.08,100.0,386.08,386.08,386.07,386.08,100.0
2023-07-25 14:35:00,386.21,386.43,385.93,386.1,1392.0,386.21,386.43,385.93,386.1,1392.0
2023-07-25 14:40:00,385.78,385.81,385.33,385.74,2005.0,385.78,385.81,385.33,385.74,2005.0
2023-07-25 14:45:00,385.4,385.4,385.0,385.1,2357.0,385.4,385.4,385.0,385.1,2357.0
2023-07-25 14:50:00,385.15,385.2,385.15,385.2,200.0,385.15,385.2,385.15,385.2,200.0
2023-07-25 14:55:00,385.3,385.3,384.86,385.06,1550.0,385.3,385.3,384.86,385.06,1550.0
2023-07-25 15:00:00,385.3,385.54,384.88,385.01,1600.0,385.3,385.54,384.88,385.01,1600.0
2023-07-25 15:05:00,384.99,385.15,384.87,385.15,1100.0,384.99,385.15,384.87,385.15,1100.0
2023-07-25 15:10:00,385.15,385.15,384.55,384.96,4155.0,385.15,385.15,384.55,384.96,4155.0
2023-07-25 15:15:00,384.91,385.92,384.91,385.92,2507.0,384.91,385.92,384.91,385.92,2507.0
2023-07-25 15:20:00,385.87,386.17,385.7,385.81,2950.0,385.87,386.17,385.7,385.81,2950.0
2023-07-25 15:25:00,385.94,386.38,385.93,386.38,3623.0,385.94,386.38,385.93,386.38,3623.0
2023-07-25 15:30:00,386.28,386.28,385.49,385.65,5115.0,386.28,386.28,385.49,385.65,5115.0
2023-07-25 15:35:00,385.6,385.79,385.53,385.65,2386.0,385.6,385.79,385.53,385.65,2386.0
2023-07-25 15:40:00,385.62,385.67,385.04,385.24,3435.0,385.62,385.67,385.04,385.24,3435.0
2023-07-25 15:45:00,385.25,385.53,385.08,385.38,2120.0,385.25,385.53,385.08,385.38,2120.0
2023-07-25 15:50:00,385.27,385.7,384.73,385.52,2610.0,385.27,385.7,384.73,385.52,2610.0
2023-07-25 15:55:00,385.56,385.74,384.8,385.41,29338.0,385.56,385.74,384.8,385.41,29338.0
2023-07-26 09:30:00,383.8,386.14,382.7,385.23,8730.0,383.8,386.14,382.7,385.23,8730.0
2023-07-26 09:35:00,385.23,386.05,385.23,386.05,800.0,385.23,386.05,385.23,386.05,800.0
2023-07-26 09:40:00,386.68,388.12,386.52,387.67,3005.0,386.68,388.12,386.52,387.67,3005.0
2023-07-26 09:45:00,387.42,387.42,386.72,386.72,500.0,387.42,387.42,386.72,386.72,500.0
2023-07-26 09:50:00,386.85,387.4,386.84,387.08,3705.0,386.85,387.4,386.84,387.08,3705.0
2023-07-26 09:55:00,386.82,387.0,386.42,387.0,2828.0,386.82,387.0,386.42,387.0,2828.0
2023-07-26 10:00:00,385.85,387.27,385.85,386.42,2635.0,385.85,387.27,385.85,386.42,2635.0
2023-07-26 10:05:00,386.46,387.81,386.16,387.52,982.0,386.46,387.81,386.16,387.52,982.0
2023-07-26 10:10:00,387.65,387.75,387.65,387.71,550.0,387.65,387.75,387.65,387.71,550.0
2023-07-26 10:15:00,387.72,389.4,387.72,389.07,2621.0,387.72,389.4,387.72,389.07,2621.0
2023-07-26 10:20:00,388.82,388.82,388.38,388.68,1818.0,388.82,388.82,388.38,388.68,1818.0
2023-07-26 10:25:00,388.68,388.9,388.36,388.9,600.0,388.68,388.9,388.36,388.9,600.0
2023-07-26 10:30:00,389.25,389.57,388.68,388.98,3050.0,389.25,389.57,388.68,388.98,3050.0
2023-07-26 10:35:00,389.0,389.02,388.36,388.37,2681.0,389.0,389.02,388.36,388.37,2681.0
2023-07-26 10:40:00,388.22,388.56,387.77,387.96,500.0,388.22,388.56,387.77,387.96,500.0
2023-07-26 10:45:00,388.0,388.24,387.39,387.55,1704.0,388.0,388.24,387.39,387.55,1704.0
2023-07-26 10:50:00,387.01,387.38,386.81,387.38,1504.0,387.01,387.38,386.81,387.38,1504.0
2023-07-26 10:55:00,387.26,387.56,386.42,386.5,2915.0,387.26,387.56,386.42,386.5,2915.0
2023-07-26 11:00:00,386.22,386.22,385.41,385.66,2500.0,386.22,386.22,385.41,385.66,2500.0
2023-07-26 11:05:00,385.65,386.29,385.21,386.14,2061.0,385.65,386.29,385.21,386.14,2061.0
2023-07-26 11:10:00,386.3,387.22,386.29,386.85,8113.0,386.3,387.22,386.29,386.85,8113.0
2023-07-26 11:15:00,386.74,386.86,386.56,386.58,1100.0,386.74,386.86,386.56,386.58,1100.0
2023-07-26 11:20:00,386.61,386.61,385.82,385.97,1301.0,386.61,386.61,385.82,385.97,1301.0
2023-07-26 11:25:00,386.06,387.0,386.06,387.0,915.0,386.06,387.0,386.06,387.0,915.0
2023-07-26 11:30:00,386.49,386.58,386.25,386.58,1711.0,386.49,386.58,386.25,386.58,1711.0
2023-07-26 11:35:00,386.58,386.58,386.58,386.58,0.0,386.58,386.58,386.58,386.58,0.0
2023-07-26 11:40:00,386.49,386.7,386.11,386.14,2657.0,386.49,386.7,386.11,386.14,2657.0
2023-07-26 11:45:00,386.12,386.75,386.11,386.74,2700.0,386.12,386.75,386.11,386.74,2700.0
2023-07-26 11:50:00,386.49,387.26,386.49,387.26,900.0,386.49,387.26,386.49,387.26,900.0
2023-07-26 11:55:00,387.97,388.0,387.31,387.65,2635.0,387.97,388.0,387.31,387.65,2635.0
2023-07-26 12:00:00,387.36,387.88,387.35,387.88,500.0,387.36,387.88,387.35,387.88,500.0
2023-07-26 12:05:00,387.32,387.32,387.06,387.09,664.0,387.32,387.32,387.06,387.09,664.0
2023-07-26 12:10:00,387.03,387.04,386.23,386.23,1216.0,387.03,387.04,386.23,386.23,1216.0
2023-07-26 12:15:00,386.25,386.72,386.06,386.55,700.0,386.25,386.72,386.06,386.55,700.0
2023-07-26 12:20:00,386.95,387.1,386.75,387.1,3052.0,386.95,387.1,386.75,387.1,3052.0
2023-07-26 12:25:00,387.38,387.76,387.38,387.75,1771.0,387.38,387.76,387.38,387.75,1771.0
2023-07-26 12:30:00,387.99,387.99,387.63,387.75,700.0,387.99,387.99,387.63,387.75,700.0
2023-07-26 12:35:00,387.99,387.99,387.14,387.31,1260.0,387.99,387.99,387.14,387.31,1260.0
2023-07-26 12:40:00,387.35,387.83,387.34,387.82,501.0,387.35,387.83,387.34,387.82,501.0
2023-07-26 12:45:00,388.16,388.16,387.38,387.77,1080.0,388.16,388.16,387.38,387.77,1080.0
2023-07-26 12:50:00,387.2,387.24,386.93,386.93,1024.0,387.2,387.24,386.93,386.93,1024.0
2023-07-26 12:55:00,387.12,387.21,386.55,386.55,1600.0,387.12,387.21,386.55,386.55,1600.0
2023-07-26 13:00:00,386.92,387.25,386.87,386.97,1662.0,386.92,387.25,386.87,386.97,1662.0
2023-07-26 13:05:00,387.14,387.19,386.86,387.09,600.0,387.14,387.19,386.86,387.09,600.0
2023-07-26 13:10:00,386.62,386.69,386.51,386.56,909.0,386.62,386.69,386.51,386.56,909.0
2023-07-26 13:15:00,386.62,386.91,386.52,386.54,3500.0,386.62,386.91,386.52,386.54,3500.0
2023-07-26 13:20:00,386.69,386.7,386.18,386.34,1835.0,386.69,386.7,386.18,386.34,1835.0
2023-07-26 13:25:00,386.49,386.49,386.38,386.38,200.0,386.49,386.49,386.38,386.38,200.0
2023-07-26 13:30:00,386.18,386.51,386.18,386.44,1138.0,386.18,386.51,386.18,386.44,1138.0
2023-07-26 13:35:00,386.21,386.22,385.96,386.18,500.0,386.21,386.22,385.96,386.18,500.0
2023-07-26 13:40:00,386.22,386.67,386.17,386.67,896.0,386.22,386.67,386.17,386.67,896.0
2023-07-26 13:45:00,386.66,386.68,386.27,386.29,1128.0,386.66,386.68,386.27,386.29,1128.0
2023-07-26 13:50:00,386.42,386.42,386.23,386.23,290.0,386.42,386.42,386.23,386.23,290.0
2023-07-26 13:55:00,386.38,386.38,385.92,386.01,1387.0,386.38,386.38,385.92,386.01,1387.0
2023-07-26 14:00:00,386.03,386.6,386.03,386.31,1000.0,386.03,386.6,386.03,386.31,1000.0
2023-07-26 14:05:00,386.32,386.75,386.32,386.53,1171.0,386.32,386.75,386.32,386.53,1171.0
2023-07-26 14:10:00,386.95,387.53,386.64,386.96,2214.0,386.95,387.53,386.64,386.96,2214.0
2023-07-26 14:15:00,387.14,387.14,387.05,387.05,200.0,387.14,387.14,387.05,387.05,200.0
2023-07-26 14:20:00,387.05,387.54,387.04,387.54,2010.0,387.05,387.54,387.04,387.54,2010.0
2023-07-26 14:25:00,387.29,388.32,386.9,387.78,4075.0,387.29,388.32,386.9,387.78,4075.0
2023-07-26 14:30:00,388.07,389.0,388.07,389.0,2005.0,388.07,389.0,388.07,389.0,2005.0
2023-07-26 14:35:00,388.97,390.33,388.96,390.3,5045.0,388.97,390.33,388.96,390.3,5045.0
2023-07-26 14:40:00,390.49,391.09,390.21,390.93,3249.0,390.49,391.09,390.21,390.93,3249.0
2023-07-26 14:45:00,391.0,391.01,389.71,389.83,2503.0,391.0,391.01,389.71,389.83,2503.0
2023-07-26 14:50:00,389.69,390.86,389.54,390.86,2004.0,389.69,390.86,389.54,390.86,2004.0
2023-07-26 14:55:00,390.76,390.77,389.73,390.35,2852.0,390.76,390.77,389.73,390.35,2852.0
2023-07-26 15:00:00,390.62,390.68,389.59,389.88,1800.0,390.62,390.68,389.59,389.88,1800.0
2023-07-26 15:05:00,389.77,389.77,387.67,387.67,3813.0,389.77,389.77,387.67,387.67,3813.0
2023-07-26 15:10:00,388.3,389.41,388.23,389.23,2356.0,388.3,389.41,388.23,389.23,2356.0
2023-07-26 15:15:00,389.6,389.6,387.7,388.57,3300.0,389.6,389.6,387.7,388.57,3300.0
2023-07-26 15:20:00,388.88,389.42,388.55,388.69,1400.0,388.88,389.42,388.55,388.69,1400.0
2023-07-26 15:25:00,388.35,388.68,388.2,388.47,2000.0,388.35,388.68,388.2,388.47,2000.0
2023-07-26 15:30:00,388.52,388.56,387.79,387.97,4274.0,388.52,388.56,387.79,387.97,4274.0
2023-07-26 15:35:00,388.26,388.51,387.82,388.28,3179.0,388.26,388.51,387.82,388.28,3179.0
2023-07-26 15:40:00,388.62,389.18,388.53,389.18,2019.0,388.62,389.18,388.53,389.18,2019.0
2023-07-26 15:45:00,389.35,389.46,388.71,389.26,8619.0,389.35,389.46,388.71,389.26,8619.0
2023-07-26 15:50:00,389.06,389.39,388.82,389.14,4938.0,389.06,389.39,388.82,389.14,4938.0
2023-07-26 15:55:00,388.98,389.97,388.53,389.97,11324.0,388.98,389.97,388.53,389.97,11324.0
2023-07-27 09:30:00,394.3,394.3,392.3,393.06,4663.0,394.3,394.3,392.3,393.06,4663.0
2023-07-27 09:35:00,392.62,392.62,391.67,392.56,1545.0,392.62,392.62,391.67,392.56,1545.0
2023-07-27 09:40:00,392.54,393.02,390.76,391.54,3738.0,392.54,393.02,390.76,391.54,3738.0
2023-07-27 09:45:00,391.5,392.04,390.65,391.36,5057.0,391.5,392.04,390.65,391.36,5057.0
2023-07-27 09:50:00,391.61,392.33,390.0,390.57,17800.0,391.61,392.33,390.0,390.57,17800.0
2023-07-27 09:55:00,389.62,390.17,388.32,389.6,9450.0,389.62,390.17,388.32,389.6,9450.0
2023-07-27 10:00:00,390.03,390.67,389.83,390.0,3640.0,390.03,390.67,389.83,390.0,3640.0
2023-07-27 10:05:00,390.13,390.13,388.76,389.43,6519.0,390.13,390.13,388.76,389.43,6519.0
2023-07-27 10:10:00,389.21,389.37,388.09,388.41,3019.0,389.21,389.37,388.09,388.41,3019.0
2023-07-27 10:15:00,388.35,388.8,387.84,387.85,4869.0,388.35,388.8,387.84,387.85,4869.0
2023-07-27 10:20:00,387.83,387.95,386.99,387.2,5993.0,387.83,387.95,386.99,387.2,5993.0
2023-07-27 10:25:00,387.05,387.05,385.0,385.35,5919.0,387.05,387.05,385.0,385.35,5919.0
2023-07-27 10:30:00,384.99,385.12,384.04,385.0,4925.0,384.99,385.12,384.04,385.0,4925.0
2023-07-27 10:35:00,385.01,385.81,384.61,385.71,21368.0,385.01,385.81,384.61,385.71,21368.0
2023-07-27 10:40:00,385.81,385.92,384.53,384.84,38992.0,385.81,385.92,384.53,384.84,38992.0
2023-07-27 10:45:00,384.84,385.82,384.84,385.0,17536.0,384.84,385.82,384.84,385.0,17536.0
2023-07-27 10:50:00,385.0,385.09,383.99,383.99,20367.0,385.0,385.09,383.99,383.99,20367.0
2023-07-27 10:55:00,384.31,384.31,382.8,383.45,4838.0,384.31,384.31,382.8,383.45,4838.0
2023-07-27 11:00:00,384.0,384.09,383.36,383.53,2265.0,384.0,384.09,383.36,383.53,2265.0
2023-07-27 11:05:00,383.4,383.54,382.77,383.01,6969.0,383.4,383.54,382.77,383.01,6969.0
2023-07-27 11:10:00,383.55,383.59,383.55,383.59,300.0,383.55,383.59,383.55,383.59,300.0
2023-07-27 11:15:00,383.94,386.42,383.92,386.42,2133.0,383.94,386.42,383.92,386.42,2133.0
2023-07-27 11:20:00,386.43,386.43,385.74,386.25,12100.0,386.43,386.43,385.74,386.25,12100.0
2023-07-27 11:25:00,386.08,386.2,385.78,386.2,1429.0,386.08,386.2,385.78,386.2,1429.0
2023-07-27 11:30:00,386.21,386.61,385.92,386.53,6202.0,386.21,386.61,385.92,386.53,6202.0
2023-07-27 11:35:00,386.61,386.66,386.19,386.19,1168.0,386.61,386.66,386.19,386.19,1168.0
2023-07-27 11:40:00,386.28,386.76,386.23,386.71,1717.0,386.28,386.76,386.23,386.71,1717.0
2023-07-27 11:45:00,386.58,387.01,386.3,387.01,2262.0,386.58,387.01,386.3,387.01,2262.0
2023-07-27 11:50:00,387.41,387.52,387.05,387.05,1230.0,387.41,387.52,387.05,387.05,1230.0
2023-07-27 11:55:00,387.41,387.56,387.41,387.56,520.0,387.41,387.56,387.41,387.56,520.0
2023-07-27 12:00:00,387.38,387.78,387.38,387.65,1400.0,387.38,387.78,387.38,387.65,1400.0
2023-07-27 12:05:00,387.81,388.76,387.75,388.75,1000.0,387.81,388.76,387.75,388.75,1000.0
2023-07-27 12:10:00,388.6,389.35,388.42,388.9,4528.0,388.6,389.35,388.42,388.9,4528.0
2023-07-27 12:15:00,389.15,389.21,388.25,388.28,3330.0,389.15,389.21,388.25,388.28,3330.0
2023-07-27 12:20:00,388.49,388.49,388.02,388.29,1620.0,388.49,388.49,388.02,388.29,1620.0
2023-07-27 12:25:00,388.3,388.45,388.21,388.38,500.0,388.3,388.45,388.21,388.38,500.0
2023-07-27 12:30:00,389.46,389.72,389.46,389.72,1100.0,389.46,389.72,389.46,389.72,1100.0
2023-07-27 12:35:00,389.72,389.76,388.79,389.13,4917.0,389.72,389.76,388.79,389.13,4917.0
2023-07-27 12:40:00,389.07,389.11,388.39,388.47,5054.0,389.07,389.11,388.39,388.47,5054.0
2023-07-27 12:45:00,388.76,388.77,388.27,388.62,1760.0,388.76,388.77,388.27,388.62,1760.0
2023-07-27 12:50:00,388.69,388.69,387.84,388.23,1700.0,388.69,388.69,387.84,388.23,1700.0
2023-07-27 12:55:00,388.35,388.45,387.89,387.89,1000.0,388.35,388.45,387.89,387.89,1000.0
2023-07-27 13:00:00,388.31,388.48,388.04,388.05,800.0,388.31,388.48,388.04,388.05,800.0
2023-07-27 13:05:00,387.99,388.04,387.5,388.04,3401.0,387.99,388.04,387.5,388.04,3401.0
2023-07-27 13:10:00,388.23,388.25,387.89,387.89,900.0,388.23,388.25,387.89,387.89,900.0
2023-07-27 13:15:00,388.1,388.1,387.5,387.78,2208.0,388.1,388.1,387.5,387.78,2208.0
2023-07-27 13:20:00,387.54,388.09,387.5,387.8,2115.0,387.54,388.09,387.5,387.8,2115.0
2023-07-27 13:25:00,387.49,387.95,387.49,387.5,2516.0,387.49,387.95,387.49,387.5,2516.0
2023-07-27 13:30:00,387.76,388.1,387.5,387.5,3067.0,387.76,388.1,387.5,387.5,3067.0
2023-07-27 13:35:00,387.51,387.78,387.5,387.5,4373.0,387.51,387.78,387.5,387.5,4373.0
2023-07-27 13:40:00,387.5,387.77,387.34,387.56,4409.0,387.5,387.77,387.34,387.56,4409.0
2023-07-27 13:45:00,387.38,387.47,386.37,387.0,7319.0,387.38,387.47,386.37,387.0,7319.0
2023-07-27 13:50:00,386.65,386.7,386.12,386.6,2900.0,386.65,386.7,386.12,386.6,2900.0
2023-07-27 13:55:00,386.5,386.67,386.14,386.66,3204.0,386.5,386.67,386.14,386.66,3204.0
2023-07-27 14:00:00,386.47,386.63,385.83,386.21,2905.0,386.47,386.63,385.83,386.21,2905.0
2023-07-27 14:05:00,385.8,385.8,385.44,385.44,400.0,385.8,385.8,385.44,385.44,400.0
2023-07-27 14:10:00,385.41,385.41,384.38,384.38,4853.0,385.41,385.41,384.38,384.38,4853.0
2023-07-27 14:15:00,384.4,384.4,383.18,383.9,7342.0,384.4,384.4,383.18,383.9,7342.0
2023-07-27 14:20:00,383.94,384.26,383.88,383.88,2862.0,383.94,384.26,383.88,383.88,2862.0
2023-07-27 14:25:00,383.33,383.63,382.51,382.51,5285.0,383.33,383.63,382.51,382.51,5285.0
2023-07-27 14:30:00,382.74,383.16,381.78,382.14,3450.0,382.74,383.16,381.78,382.14,3450.0
2023-07-27 14:35:00,382.03,382.05,380.04,380.43,5335.0,382.03,382.05,380.04,380.43,5335.0
2023-07-27 14:40:00,380.43,381.67,380.37,381.64,2937.0,380.43,381.67,380.37,381.64,2937.0
2023-07-27 14:45:00,381.88,381.88,381.08,381.25,1862.0,381.88,381.88,381.08,381.25,1862.0
2023-07-27 14:50:00,380.89,381.58,380.79,381.58,2126.0,380.89,381.58,380.79,381.58,2126.0
2023-07-27 14:55:00,381.41,381.41,379.7,379.83,4505.0,381.41,381.41,379.7,379.83,4505.0
2023-07-27 15:00:00,379.8,380.26,379.7,380.22,4393.0,379.8,380.26,379.7,380.22,4393.0
2023-07-27 15:05:00,380.03,380.03,379.25,379.94,5296.0,380.03,380.03,379.25,379.94,5296.0
2023-07-27 15:10:00,380.25,380.69,380.25,380.48,2546.0,380.25,380.69,380.25,380.48,2546.0
2023-07-27 15:15:00,380.68,381.3,380.57,381.0,4073.0,380.68,381.3,380.57,381.0,4073.0
2023-07-27 15:20:00,381.0,381.73,380.78,381.23,5259.0,381.0,381.73,380.78,381.23,5259.0
2023-07-27 15:25:00,381.08,381.31,380.57,380.74,2708.0,381.08,381.31,380.57,380.74,2708.0
2023-07-27 15:30:00,380.99,381.62,380.98,381.41,3523.0,380.99,381.62,380.98,381.41,3523.0
2023-07-27 15:35:00,381.41,381.62,380.88,381.25,4472.0,381.41,381.62,380.88,381.25,4472.0
2023-07-27 15:40:00,381.25,381.25,379.44,379.96,9893.0,381.25,381.25,379.44,379.96,9893.0
2023-07-27 15:45:00,380.03,380.43,379.15,379.47,13893.0,380.03,380.43,379.15,379.47,13893.0
2023-07-27 15:50:00,379.75,381.17,379.6,380.44,11583.0,379.75,381.17,379.6,380.44,11583.0
2023-07-27 15:55:00,380.31,381.42,379.96,381.12,33850.0,380.31,381.42,379.96,381.12,33850.0
2023-07-28 09:30:00,386.1,386.86,384.96,386.86,6442.0,386.1,386.86,384.96,386.86,6442.0
2023-07-28 09:35:00,385.25,385.27,382.26,383.85,4407.0,385.25,385.27,382.26,383.85,4407.0
2023-07-28 09:40:00,383.64,384.16,382.48,383.38,400.0,383.64,384.16,382.48,383.38,400.0
2023-07-28 09:45:00,382.97,384.1,382.68,383.55,1400.0,382.97,384.1,382.68,383.55,1400.0
2023-07-28 09:50:00,384.08,385.42,383.94,383.94,2150.0,384.08,385.42,383.94,383.94,2150.0
2023-07-28 09:55:00,383.72,384.35,383.72,384.35,600.0,383.72,384.35,383.72,384.35,600.0
2023-07-28 10:00:00,385.09,385.16,384.85,384.85,1455.0,385.09,385.16,384.85,384.85,1455.0
2023-07-28 10:05:00,384.57,385.28,384.38,385.28,1257.0,384.57,385.28,384.38,385.28,1257.0
2023-07-28 10:10:00,385.3,386.82,385.3,386.73,4365.0,385.3,386.82,385.3,386.73,4365.0
2023-07-28 10:15:00,386.79,388.16,386.79,387.43,653.0,386.79,388.16,386.79,387.43,653.0
2023-07-28 10:20:00,387.16,388.09,386.17,386.34,2010.0,387.16,388.09,386.17,386.34,2010.0
2023-07-28 10:25:00,385.85,386.15,385.08,385.21,1702.0,385.85,386.15,385.08,385.21,1702.0
2023-07-28 10:30:00,385.61,386.44,385.52,386.44,500.0,385.61,386.44,385.52,386.44,500.0
2023-07-28 10:35:00,386.34,387.18,385.8,385.98,3784.0,386.34,387.18,385.8,385.98,3784.0
2023-07-28 10:40:00,386.28,386.55,385.46,386.16,2322.0,386.28,386.55,385.46,386.16,2322.0
2023-07-28 10:45:00,385.9,386.16,385.9,386.16,300.0,385.9,386.16,385.9,386.16,300.0
2023-07-28 10:50:00,386.96,387.09,386.29,386.65,1250.0,386.96,387.09,386.29,386.65,1250.0
2023-07-28 10:55:00,386.27,387.27,386.26,387.27,1150.0,386.27,387.27,386.26,387.27,1150.0
2023-07-28 11:00:00,386.88,387.08,386.55,386.62,1505.0,386.88,387.08,386.55,386.62,1505.0
2023-07-28 11:05:00,387.0,387.09,386.98,387.09,400.0,387.0,387.09,386.98,387.09,400.0
2023-07-28 11:10:00,387.01,387.28,386.44,386.77,1588.0,387.01,387.28,386.44,386.77,1588.0
2023-07-28 11:15:00,386.63,386.82,386.62,386.68,400.0,386.63,386.82,386.62,386.68,400.0
2023-07-28 11:20:00,387.11,387.88,387.02,387.49,2432.0,387.11,387.88,387.02,387.49,2432.0
2023-07-28 11:25:00,387.7,388.0,387.09,387.19,1917.0,387.7,388.0,387.09,387.19,1917.0
2023-07-28 11:30:00,386.96,386.96,386.78,386.78,200.0,386.96,386.96,386.78,386.78,200.0
2023-07-28 11:35:00,386.85,386.92,386.6,386.6,500.0,386.85,386.92,386.6,386.6,500.0
2023-07-28 11:40:00,386.92,387.35,386.92,387.13,1101.0,386.92,387.35,386.92,387.13,1101.0
2023-07-28 11:45:00,387.03,387.03,386.01,386.3,2143.0,387.03,387.03,386.01,386.3,2143.0
2023-07-28 11:50:00,386.21,386.21,386.1,386.11,300.0,386.21,386.21,386.1,386.11,300.0
2023-07-28 11:55:00,386.4,386.88,385.77,386.65,13698.0,386.4,386.88,385.77,386.65,13698.0
2023-07-28 12:00:00,386.65,386.65,386.11,386.42,1900.0,386.65,386.65,386.11,386.42,1900.0
2023-07-28 12:05:00,386.4,386.41,386.4,386.41,200.0,386.4,386.41,386.4,386.41,200.0
2023-07-28 12:10:00,386.41,387.09,386.41,387.09,2120.0,386.41,387.09,386.41,387.09,2120.0
2023-07-28 12:15:00,387.06,387.84,386.82,387.71,1878.0,387.06,387.84,386.82,387.71,1878.0
2023-07-28 12:20:00,387.56,387.56,387.11,387.11,1700.0,387.56,387.56,387.11,387.11,1700.0
2023-07-28 12:25:00,387.28,387.33,386.95,386.95,2146.0,387.28,387.33,386.95,386.95,2146.0
2023-07-28 12:30:00,386.97,386.98,386.4,386.41,3711.0,386.97,386.98,386.4,386.41,3711.0
2023-07-28 12:35:00,386.43,386.71,385.74,386.03,1367.0,386.43,386.71,385.74,386.03,1367.0
2023-07-28 12:40:00,386.02,386.05,385.56,385.56,1158.0,386.02,386.05,385.56,385.56,1158.0
2023-07-28 12:45:00,385.58,385.71,385.32,385.33,700.0,385.58,385.71,385.32,385.33,700.0
2023-07-28 12:50:00,385.21,385.38,384.97,385.13,2850.0,385.21,385.38,384.97,385.13,2850.0
2023-07-28 12:55:00,385.36,385.42,384.85,384.93,2137.0,385.36,385.42,384.85,384.93,2137.0
2023-07-28 13:00:00,384.9,385.03,384.58,385.02,2080.0,384.9,385.03,384.58,385.02,2080.0
2023-07-28 13:05:00,385.02,385.35,384.64,384.75,3115.0,385.02,385.35,384.64,384.75,3115.0
2023-07-28 13:10:00,384.76,385.58,384.76,385.18,2160.0,384.76,385.58,384.76,385.18,2160.0
2023-07-28 13:15:00,385.38,385.74,385.06,385.26,3167.0,385.38,385.74,385.06,385.26,3167.0
2023-07-28 13:20:00,384.92,385.25,384.85,385.25,500.0,384.92,385.25,384.85,385.25,500.0
2023-07-28 13:25:00,384.89,384.89,384.63,384.63,700.0,384.89,384.89,384.63,384.63,700.0
2023-07-28 13:30:00,384.59,384.65,384.43,384.56,1000.0,384.59,384.65,384.43,384.56,1000.0
2023-07-28 13:35:00,384.56,385.61,384.55,385.4,9366.0,384.56,385.61,384.55,385.4,9366.0
2023-07-28 13:40:00,385.5,386.49,385.36,386.49,1900.0,385.5,386.49,385.36,386.49,1900.0
2023-07-28 13:45:00,386.5,386.5,385.49,385.67,1322.0,386.5,386.5,385.49,385.67,1322.0
2023-07-28 13:50:00,385.88,386.1,385.88,385.97,400.0,385.88,386.1,385.88,385.97,400.0
2023-07-28 13:55:00,386.17,386.25,386.06,386.15,2100.0,386.17,386.25,386.06,386.15,2100.0
2023-07-28 14:00:00,386.26,386.39,386.26,386.39,2400.0,386.26,386.39,386.26,386.39,2400.0
2023-07-28 14:05:00,386.57,386.57,386.07,386.18,1650.0,386.57,386.57,386.07,386.18,1650.0
2023-07-28 14:10:00,386.05,386.05,385.22,385.22,2550.0,386.05,386.05,385.22,385.22,2550.0
2023-07-28 14:15:00,385.61,385.61,385.5,385.55,800.0,385.61,385.61,385.5,385.55,800.0
2023-07-28 14:20:00,385.7,385.72,385.57,385.63,1267.0,385.7,385.72,385.57,385.63,1267.0
2023-07-28 14:25:00,385.51,386.03,385.51,386.03,500.0,385.51,386.03,385.51,386.03,500.0
2023-07-28 14:30:00,386.28,386.28,385.89,386.04,600.0,386.28,386.28,385.89,386.04,600.0
2023-07-28 14:35:00,386.3,386.68,386.15,386.6,2905.0,386.3,386.68,386.15,386.6,2905.0
2023-07-28 14:40:00,386.46,387.55,386.45,387.55,950.0,386.46,387.55,386.45,387.55,950.0
2023-07-28 14:45:00,387.47,387.53,387.31,387.53,700.0,387.47,387.53,387.31,387.53,700.0
2023-07-28 14:50:00,387.5,388.27,387.5,388.0,1102.0,387.5,388.27,387.5,388.0,1102.0
2023-07-28 14:55:00,387.89,388.11,387.61,387.61,2514.0,387.89,388.11,387.61,387.61,2514.0
2023-07-28 15:00:00,387.83,387.85,386.79,387.01,3796.0,387.83,387.85,386.79,387.01,3796.0
2023-07-28 15:05:00,386.96,386.96,386.08,386.08,900.0,386.96,386.96,386.08,386.08,900.0
2023-07-28 15:10:00,386.35,386.36,386.35,386.35,300.0,386.35,386.36,386.35,386.35,300.0
2023-07-28 15:15:00,386.49,387.04,386.48,387.04,3109.0,386.49,387.04,386.48,387.04,3109.0
2023-07-28 15:20:00,387.09,387.09,386.57,386.63,4450.0,387.09,387.09,386.57,386.63,4450.0
2023-07-28 15:25:00,386.63,386.86,386.38,386.38,1601.0,386.63,386.86,386.38,386.38,1601.0
2023-07-28 15:30:00,386.36,386.63,386.21,386.62,1512.0,386.36,386.63,386.21,386.62,1512.0
2023-07-28 15:35:00,386.5,386.5,386.01,386.12,1214.0,386.5,386.5,386.01,386.12,1214.0
2023-07-28 15:40:00,386.03,386.03,385.31,385.75,2851.0,386.03,386.03,385.31,385.75,2851.0
2023-07-28 15:45:00,385.91,386.96,385.73,386.77,6290.0,385.91,386.96,385.73,386.77,6290.0
2023-07-28 15:50:00,386.74,387.64,386.72,387.38,10269.0,386.74,387.64,386.72,387.38,10269.0
2023-07-28 15:55:00,387.66,387.66,386.62,387.3,20452.0,387.66,387.66,386.62,387.3,20452.0
2023-07-31 09:30:00,389.11,389.91,386.7,388.29,4558.0,389.11,389.91,386.7,388.29,4558.0
2023-07-31 09:35:00,387.8,388.29,386.21,386.75,3783.0,387.8,388.29,386.21,386.75,3783.0
2023-07-31 09:40:00,386.69,388.59,386.69,388.48,1500.0,386.69,388.59,386.69,388.48,1500.0
2023-07-31 09:45:00,388.94,389.21,388.43,388.44,1032.0,388.94,389.21,388.43,388.44,1032.0
2023-07-31 09:50:00,388.83,389.24,388.27,388.27,1300.0,388.83,389.24,388.27,388.27,1300.0
2023-07-31 09:55:00,388.63,388.63,387.06,388.11,2550.0,388.63,388.63,387.06,388.11,2550.0
2023-07-31 10:00:00,388.18,388.88,388.14,388.76,822.0,388.18,388.88,388.14,388.76,822.0
2023-07-31 10:05:00,388.57,390.22,388.57,389.91,5429.0,388.57,390.22,388.57,389.91,5429.0
2023-07-31 10:10:00,390.32,390.99,390.03,390.93,4000.0,390.32,390.99,390.03,390.93,4000.0
2023-07-31 10:15:00,390.92,391.52,390.43,390.51,6030.0,390.92,391.52,390.43,390.51,6030.0
2023-07-31 10:20:00,390.31,390.83,390.15,390.57,1550.0,390.31,390.83,390.15,390.57,1550.0
2023-07-31 10:25:00,390.77,390.77,390.29,390.29,1702.0,390.77,390.77,390.29,390.29,1702.0
2023-07-31 10:30:00,390.04,390.04,388.6,389.07,2239.0,390.04,390.04,388.6,389.07,2239.0
2023-07-31 10:35:00,389.19,390.07,389.19,390.06,2034.0,389.19,390.07,389.19,390.06,2034.0
2023-07-31 10:40:00,390.28,390.32,389.92,390.16,1047.0,390.28,390.32,389.92,390.16,1047.0
2023-07-31 10:45:00,390.22,390.28,389.01,389.01,1925.0,390.22,390.28,389.01,389.01,1925.0
2023-07-31 10:50:00,389.19,389.19,387.78,387.82,3886.0,389.19,389.19,387.78,387.82,3886.0
2023-07-31 10:55:00,387.4,388.63,387.33,388.51,5634.0,387.4,388.63,387.33,388.51,5634.0
2023-07-31 11:00:00,388.2,389.24,388.2,388.85,1011.0,388.2,389.24,388.2,388.85,1011.0
2023-07-31 11:05:00,389.33,389.65,388.99,389.31,700.0,389.33,389.65,388.99,389.31,700.0
2023-07-31 11:10:00,389.02,389.51,388.26,388.26,1352.0,389.02,389.51,388.26,388.26,1352.0
2023-07-31 11:15:00,388.58,388.81,388.58,388.81,500.0,388.58,388.81,388.58,388.81,500.0
2023-07-31 11:20:00,388.81,388.96,388.56,388.61,950.0,388.81,388.96,388.56,388.61,950.0
2023-07-31 11:25:00,388.06,388.54,388.05,388.38,1351.0,388.06,388.54,388.05,388.38,1351.0
2023-07-31 11:30:00,388.52,388.78,388.17,388.17,838.0,388.52,388.78,388.17,388.17,838.0
2023-07-31 11:35:00,388.2,388.21,387.68,387.68,1900.0,388.2,388.21,387.68,387.68,1900.0
2023-07-31 11:40:00,387.87,387.87,387.35,387.84,464.0,387.87,387.87,387.35,387.84,464.0
2023-07-31 11:45:00,388.19,388.28,388.1,388.1,400.0,388.19,388.28,388.1,388.1,400.0
2023-07-31 11:50:00,387.95,387.95,386.87,386.87,1452.0,387.95,387.95,386.87,386.87,1452.0
2023-07-31 11:55:00,387.53,387.87,387.24,387.25,400.0,387.53,387.87,387.24,387.25,400.0
2023-07-31 12:00:00,387.33,388.07,387.33,388.07,1200.0,387.33,388.07,387.33,388.07,1200.0
2023-07-31 12:05:00,388.22,388.22,387.09,387.11,1204.0,388.22,388.22,387.09,387.11,1204.0
2023-07-31 12:10:00,387.16,388.08,387.07,387.74,2600.0,387.16,388.08,387.07,387.74,2600.0
2023-07-31 12:15:00,387.39,387.89,387.24,387.55,997.0,387.39,387.89,387.24,387.55,997.0
2023-07-31 12:20:00,387.62,387.62,387.22,387.22,500.0,387.62,387.62,387.22,387.22,500.0
2023-07-31 12:25:00,387.22,387.5,386.51,386.99,2400.0,387.22,387.5,386.51,386.99,2400.0
2023-07-31 12:30:00,387.01,387.46,386.99,387.06,1700.0,387.01,387.46,386.99,387.06,1700.0
2023-07-31 12:35:00,386.52,386.99,386.25,386.98,1911.0,386.52,386.99,386.25,386.98,1911.0
2023-07-31 12:40:00,386.28,386.49,385.76,386.02,1140.0,386.28,386.49,385.76,386.02,1140.0
2023-07-31 12:45:00,386.06,386.28,385.5,386.18,2028.0,386.06,386.28,385.5,386.18,2028.0
2023-07-31 12:50:00,386.09,386.1,385.56,385.6,1306.0,386.09,386.1,385.56,385.6,1306.0
2023-07-31 12:55:00,385.18,385.55,385.05,385.55,2062.0,385.18,385.55,385.05,385.55,2062.0
2023-07-31 13:00:00,385.62,385.72,384.45,384.45,1506.0,385.62,385.72,384.45,384.45,1506.0
2023-07-31 13:05:00,384.64,384.9,384.4,384.9,1642.0,384.64,384.9,384.4,384.9,1642.0
2023-07-31 13:10:00,384.89,385.1,384.29,385.1,5958.0,384.89,385.1,384.29,385.1,5958.0
2023-07-31 13:15:00,384.53,384.53,383.81,384.17,3518.0,384.53,384.53,383.81,384.17,3518.0
2023-07-31 13:20:00,384.48,385.02,384.48,384.74,1100.0,384.48,385.02,384.48,384.74,1100.0
2023-07-31 13:25:00,384.87,385.2,384.49,384.94,2100.0,384.87,385.2,384.49,384.94,2100.0
2023-07-31 13:30:00,384.85,385.22,384.66,384.66,3448.0,384.85,385.22,384.66,384.66,3448.0
2023-07-31 13:35:00,384.94,386.29,384.86,386.21,4101.0,384.94,386.29,384.86,386.21,4101.0
2023-07-31 13:40:00,385.93,385.94,385.03,385.21,1751.0,385.93,385.94,385.03,385.21,1751.0
2023-07-31 13:45:00,385.73,385.76,385.11,385.12,900.0,385.73,385.76,385.11,385.12,900.0
2023-07-31 13:50:00,385.13,385.61,385.1,385.61,700.0,385.13,385.61,385.1,385.61,700.0
2023-07-31 13:55:00,385.69,386.0,385.24,386.0,3100.0,385.69,386.0,385.24,386.0,3100.0
2023-07-31 14:00:00,386.28,386.28,385.87,386.07,1400.0,386.28,386.28,385.87,386.07,1400.0
2023-07-31 14:05:00,385.89,385.94,385.32,385.48,2053.0,385.89,385.94,385.32,385.48,2053.0
2023-07-31 14:10:00,385.39,385.39,384.84,384.84,200.0,385.39,385.39,384.84,384.84,200.0
2023-07-31 14:15:00,384.83,385.36,384.82,385.29,1517.0,384.83,385.36,384.82,385.29,1517.0
2023-07-31 14:20:00,385.01,385.16,384.85,384.93,2102.0,385.01,385.16,384.85,384.93,2102.0
2023-07-31 14:25:00,385.12,385.35,385.12,385.35,400.0,385.12,385.35,385.12,385.35,400.0
2023-07-31 14:30:00,385.46,385.46,385.04,385.04,804.0,385.46,385.46,385.04,385.04,804.0
2023-07-31 14:35:00,385.3,385.3,385.29,385.3,300.0,385.3,385.3,385.29,385.3,300.0
2023-07-31 14:40:00,385.47,385.56,385.15,385.43,1323.0,385.47,385.56,385.15,385.43,1323.0
2023-07-31 14:45:00,385.32,385.63,385.18,385.63,509.0,385.32,385.63,385.18,385.63,509.0
2023-07-31 14:50:00,385.77,385.87,385.63,385.63,1096.0,385.77,385.87,385.63,385.63,1096.0
2023-07-31 14:55:00,385.63,386.05,385.63,385.74,1200.0,385.63,386.05,385.63,385.74,1200.0
2023-07-31 15:00:00,385.48,385.71,384.89,384.94,1962.0,385.48,385.71,384.89,384.94,1962.0
2023-07-31 15:05:00,384.98,385.21,384.81,385.09,753.0,384.98,385.21,384.81,385.09,753.0
2023-07-31 15:10:00,384.77,384.84,384.47,384.52,876.0,384.77,384.84,384.47,384.52,876.0
2023-07-31 15:15:00,384.79,384.82,384.33,384.75,1405.0,384.79,384.82,384.33,384.75,1405.0
2023-07-31 15:20:00,384.88,384.88,384.47,384.57,988.0,384.88,384.88,384.47,384.57,988.0
2023-07-31 15:25:00,384.26,384.45,384.18,384.45,300.0,384.26,384.45,384.18,384.45,300.0
2023-07-31 15:30:00,384.7,384.7,384.17,384.52,2699.0,384.7,384.7,384.17,384.52,2699.0
2023-07-31 15:35:00,384.35,385.84,384.33,385.83,6011.0,384.35,385.84,384.33,385.83,6011.0
2023-07-31 15:40:00,385.61,386.53,385.61,385.66,1920.0,385.61,386.53,385.61,385.66,1920.0
2023-07-31 15:45:00,385.92,386.41,385.51,386.32,4336.0,385.92,386.41,385.51,386.32,4336.0
2023-07-31 15:50:00,386.63,386.85,386.48,386.84,5028.0,386.63,386.85,386.48,386.84,5028.0
2023-07-31 15:55:00,386.95,388.22,386.85,387.99,17926.0,386.95,388.22,386.85,387.99,17926.0
2023-08-01 09:30:00,386.9,386.9,384.45,384.86,4301.0,386.9,386.9,384.45,384.86,4301.0
2023-08-01 09:35:00,385.11,386.4,384.45,385.07,7689.0,385.11,386.4,384.45,385.07,7689.0
2023-08-01 09:40:00,385.09,385.12,383.59,384.89,8049.0,385.09,385.12,383.59,384.89,8049.0
2023-08-01 09:45:00,385.0,385.0,383.9,384.97,3255.0,385.0,385.0,383.9,384.97,3255.0
2023-08-01 09:50:00,384.57,386.76,384.43,386.38,3900.0,384.57,386.76,384.43,386.38,3900.0
2023-08-01 09:55:00,386.24,386.84,385.96,386.4,3312.0,386.24,386.84,385.96,386.4,3312.0
2023-08-01 10:00:00,386.71,386.85,385.25,386.36,35044.0,386.71,386.85,385.25,386.36,35044.0
2023-08-01 10:05:00,387.3,387.3,385.67,386.12,3305.0,387.3,387.3,385.67,386.12,3305.0
2023-08-01 10:10:00,386.45,386.45,384.72,384.73,11158.0,386.45,386.45,384.72,384.73,11158.0
2023-08-01 10:15:00,384.47,384.82,383.33,384.78,2501.0,384.47,384.82,383.33,384.78,2501.0
2023-08-01 10:20:00,384.04,385.12,384.0,384.0,2699.0,384.04,385.12,384.0,384.0,2699.0
2023-08-01 10:25:00,384.1,384.75,384.1,384.51,802.0,384.1,384.75,384.1,384.51,802.0
2023-08-01 10:30:00,384.59,384.59,383.9,384.48,2425.0,384.59,384.59,383.9,384.48,2425.0
2023-08-01 10:35:00,384.74,385.12,384.74,385.12,3104.0,384.74,385.12,384.74,385.12,3104.0
2023-08-01 10:40:00,385.12,385.34,384.67,385.03,8780.0,385.12,385.34,384.67,385.03,8780.0
2023-08-01 10:45:00,384.94,385.2,384.88,385.13,3477.0,384.94,385.2,384.88,385.13,3477.0
2023-08-01 10:50:00,385.17,386.16,385.0,386.16,2513.0,385.17,386.16,385.0,386.16,2513.0
2023-08-01 10:55:00,386.47,386.47,385.72,385.75,1100.0,386.47,386.47,385.72,385.75,1100.0
2023-08-01 11:00:00,385.76,386.93,385.76,386.93,700.0,385.76,386.93,385.76,386.93,700.0
2023-08-01 11:05:00,386.96,387.43,386.67,387.34,2248.0,386.96,387.43,386.67,387.34,2248.0
2023-08-01 11:10:00,387.34,387.34,386.74,386.75,436.0,387.34,387.34,386.74,386.75,436.0
2023-08-01 11:15:00,386.78,387.06,386.32,386.54,1301.0,386.78,387.06,386.32,386.54,1301.0
2023-08-01 11:20:00,386.56,387.43,386.56,387.43,765.0,386.56,387.43,386.56,387.43,765.0
2023-08-01 11:25:00,387.01,388.23,386.95,388.23,1582.0,387.01,388.23,386.95,388.23,1582.0
2023-08-01 11:30:00,388.56,388.88,388.56,388.63,700.0,388.56,388.88,388.56,388.63,700.0
2023-08-01 11:35:00,388.67,388.88,388.41,388.58,1903.0,388.67,388.88,388.41,388.58,1903.0
2023-08-01 11:40:00,388.49,388.54,387.74,387.74,1755.0,388.49,388.54,387.74,387.74,1755.0
2023-08-01 11:45:00,387.74,387.74,387.57,387.58,213.0,387.74,387.74,387.57,387.58,213.0
2023-08-01 11:50:00,387.61,387.83,386.91,386.93,1800.0,387.61,387.83,386.91,386.93,1800.0
2023-08-01 11:55:00,387.0,387.0,386.99,387.0,100.0,387.0,387.0,386.99,387.0,100.0
2023-08-01 12:00:00,386.83,387.14,386.83,387.14,500.0,386.83,387.14,386.83,387.14,500.0
2023-08-01 12:05:00,386.97,387.61,386.97,387.61,1185.0,386.97,387.61,386.97,387.61,1185.0
2023-08-01 12:10:00,387.5,387.5,387.36,387.36,421.0,387.5,387.5,387.36,387.36,421.0
2023-08-01 12:15:00,387.21,387.44,387.09,387.44,1100.0,387.21,387.44,387.09,387.44,1100.0
2023-08-01 12:20:00,387.17,387.17,386.91,387.11,600.0,387.17,387.17,386.91,387.11,600.0
2023-08-01 12:25:00,386.84,386.84,386.71,386.79,500.0,386.84,386.84,386.71,386.79,500.0
2023-08-01 12:30:00,386.51,387.01,386.46,386.85,3481.0,386.51,387.01,386.46,386.85,3481.0
2023-08-01 12:35:00,387.08,387.41,387.08,387.41,200.0,387.08,387.41,387.08,387.41,200.0
2023-08-01 12:40:00,387.22,388.3,387.13,388.13,2900.0,387.22,388.3,387.13,388.13,2900.0
2023-08-01 12:45:00,388.15,388.34,387.68,387.7,1938.0,388.15,388.34,387.68,387.7,1938.0
2023-08-01 12:50:00,387.73,387.73,387.27,387.59,800.0,387.73,387.73,387.27,387.59,800.0
2023-08-01 12:55:00,387.61,387.61,387.0,387.0,1000.0,387.61,387.61,387.0,387.0,1000.0
2023-08-01 13:00:00,387.25,387.7,387.25,387.7,819.0,387.25,387.7,387.25,387.7,819.0
2023-08-01 13:05:00,388.0,388.34,387.99,388.34,600.0,388.0,388.34,387.99,388.34,600.0
2023-08-01 13:10:00,388.36,388.36,387.35,387.5,1500.0,388.36,388.36,387.35,387.5,1500.0
2023-08-01 13:15:00,387.57,387.69,387.39,387.48,950.0,387.57,387.69,387.39,387.48,950.0
2023-08-01 13:20:00,387.54,387.89,387.53,387.7,1410.0,387.54,387.89,387.53,387.7,1410.0
2023-08-01 13:25:00,387.55,387.59,387.25,387.42,600.0,387.55,387.59,387.25,387.42,600.0
2023-08-01 13:30:00,387.54,387.88,387.33,387.8,1209.0,387.54,387.88,387.33,387.8,1209.0
2023-08-01 13:35:00,387.74,387.88,387.55,387.6,760.0,387.74,387.88,387.55,387.6,760.0
2023-08-01 13:40:00,387.63,387.97,387.53,387.82,1529.0,387.63,387.97,387.53,387.82,1529.0
2023-08-01 13:45:00,387.72,388.39,387.72,388.39,1321.0,387.72,388.39,387.72,388.39,1321.0
2023-08-01 13:50:00,388.51,388.57,388.51,388.56,300.0,388.51,388.57,388.51,388.56,300.0
2023-08-01 13:55:00,388.59,389.29,388.59,389.23,1304.0,388.59,389.29,388.59,389.23,1304.0
2023-08-01 14:00:00,389.3,389.4,388.96,389.15,1787.0,389.3,389.4,388.96,389.15,1787.0
2023-08-01 14:05:00,389.3,389.56,389.26,389.56,600.0,389.3,389.56,389.26,389.56,600.0
2023-08-01 14:10:00,389.31,389.31,389.18,389.22,1005.0,389.31,389.31,389.18,389.22,1005.0
2023-08-01 14:15:00,389.5,389.87,389.48,389.54,1101.0,389.5,389.87,389.48,389.54,1101.0
2023-08-01 14:20:00,389.54,389.59,389.41,389.48,950.0,389.54,389.59,389.41,389.48,950.0
2023-08-01 14:25:00,389.24,389.37,388.88,389.01,1500.0,389.24,389.37,388.88,389.01,1500.0
2023-08-01 14:30:00,389.17,389.17,388.51,388.75,400.0,389.17,389.17,388.51,388.75,400.0
2023-08-01 14:35:00,388.74,388.97,388.69,388.97,1074.0,388.74,388.97,388.69,388.97,1074.0
2023-08-01 14:40:00,388.63,388.74,388.62,388.62,400.0,388.63,388.74,388.62,388.62,400.0
2023-08-01 14:45:00,388.55,389.62,388.55,389.41,2300.0,388.55,389.62,388.55,389.41,2300.0
2023-08-01 14:50:00,389.48,389.48,388.73,388.85,1300.0,389.48,389.48,388.73,388.85,1300.0
2023-08-01 14:55:00,388.83,388.84,388.55,388.56,1000.0,388.83,388.84,388.55,388.56,1000.0
2023-08-01 15:00:00,388.54,388.95,388.54,388.75,1100.0,388.54,388.95,388.54,388.75,1100.0
2023-08-01 15:05:00,388.76,389.92,388.76,389.92,2103.0,388.76,389.92,388.76,389.92,2103.0
2023-08-01 15:10:00,389.72,389.85,389.16,389.49,2229.0,389.72,389.85,389.16,389.49,2229.0
2023-08-01 15:15:00,389.25,389.46,389.25,389.46,300.0,389.25,389.46,389.25,389.46,300.0
2023-08-01 15:20:00,389.22,389.45,389.16,389.16,600.0,389.22,389.45,389.16,389.16,600.0
2023-08-01 15:25:00,388.97,389.04,388.41,388.51,2300.0,388.97,389.04,388.41,388.51,2300.0
2023-08-01 15:30:00,388.54,389.05,388.36,389.05,3989.0,388.54,389.05,388.36,389.05,3989.0
2023-08-01 15:35:00,389.05,389.05,388.3,388.31,1550.0,389.05,389.05,388.3,388.31,1550.0
2023-08-01 15:40:00,388.29,388.67,388.28,388.46,3558.0,388.29,388.67,388.28,388.46,3558.0
2023-08-01 15:45:00,388.61,388.8,388.46,388.69,5439.0,388.61,388.8,388.46,388.69,5439.0
2023-08-01 15:50:00,388.65,390.18,388.58,389.59,14113.0,388.65,390.18,388.58,389.59,14113.0
2023-08-01 15:55:00,389.5,390.33,389.17,390.25,28405.0,389.5,390.33,389.17,390.25,28405.0
2023-08-02 09:30:00,385.28,385.28,382.53,383.22,6536.0,385.28,385.28,382.53,383.22,6536.0
2023-08-02 09:35:00,383.98,386.72,382.62,386.72,4183.0,383.98,386.72,382.62,386.72,4183.0
2023-08-02 09:40:00,385.36,388.08,385.35,386.7,1638.0,385.36,388.08,385.35,386.7,1638.0
2023-08-02 09:45:00,387.19,387.19,385.3,385.77,9454.0,387.19,387.19,385.3,385.77,9454.0
2023-08-02 09:50:00,385.33,387.02,385.33,386.5,12119.0,385.33,387.02,385.33,386.5,12119.0
2023-08-02 09:55:00,386.97,387.58,386.94,387.58,1000.0,386.97,387.58,386.94,387.58,1000.0
2023-08-02 10:00:00,387.27,388.02,386.99,388.02,2777.0,387.27,388.02,386.99,388.02,2777.0
2023-08-02 10:05:00,387.71,387.71,385.95,386.47,3100.0,387.71,387.71,385.95,386.47,3100.0
2023-08-02 10:10:00,386.29,386.5,385.1,385.57,5078.0,386.29,386.5,385.1,385.57,5078.0
2023-08-02 10:15:00,385.09,385.46,383.3,383.96,3250.0,385.09,385.46,383.3,383.96,3250.0
2023-08-02 10:20:00,384.01,385.18,384.01,385.04,2050.0,384.01,385.18,384.01,385.04,2050.0
2023-08-02 10:25:00,385.0,386.55,384.99,385.55,2878.0,385.0,386.55,384.99,385.55,2878.0
2023-08-02 10:30:00,385.72,386.27,385.72,386.23,800.0,385.72,386.27,385.72,386.23,800.0
2023-08-02 10:35:00,386.23,386.23,384.44,384.57,1800.0,386.23,386.23,384.44,384.57,1800.0
2023-08-02 10:40:00,384.49,384.63,382.44,382.44,2281.0,384.49,384.63,382.44,382.44,2281.0
2023-08-02 10:45:00,382.95,383.23,382.54,382.54,3180.0,382.95,383.23,382.54,382.54,3180.0
2023-08-02 10:50:00,382.75,383.99,382.74,383.52,2615.0,382.75,383.99,382.74,383.52,2615.0
2023-08-02 10:55:00,382.81,383.01,382.03,382.63,1497.0,382.81,383.01,382.03,382.63,1497.0
2023-08-02 11:00:00,382.22,383.14,382.21,383.09,3634.0,382.22,383.14,382.21,383.09,3634.0
2023-08-02 11:05:00,383.38,383.9,383.08,383.32,2100.0,383.38,383.9,383.08,383.32,2100.0
2023-08-02 11:10:00,383.24,383.9,383.24,383.9,1100.0,383.24,383.9,383.24,383.9,1100.0
2023-08-02 11:15:00,383.98,385.08,383.98,384.79,1426.0,383.98,385.08,383.98,384.79,1426.0
2023-08-02 11:20:00,384.96,384.96,383.7,384.36,3150.0,384.96,384.96,383.7,384.36,3150.0
2023-08-02 11:25:00,384.03,385.16,383.76,384.92,17641.0,384.03,385.16,383.76,384.92,17641.0
2023-08-02 11:30:00,385.0,385.0,384.06,384.06,903.0,385.0,385.0,384.06,384.06,903.0
2023-08-02 11:35:00,383.92,384.43,383.64,384.15,2625.0,383.92,384.43,383.64,384.15,2625.0
2023-08-02 11:40:00,383.9,384.21,383.62,383.95,2058.0,383.9,384.21,383.62,383.95,2058.0
2023-08-02 11:45:00,384.4,384.89,384.4,384.47,1421.0,384.4,384.89,384.4,384.47,1421.0
2023-08-02 11:50:00,383.92,384.73,383.92,383.97,887.0,383.92,384.73,383.92,383.97,887.0
2023-08-02 11:55:00,384.13,384.32,384.05,384.08,2000.0,384.13,384.32,384.05,384.08,2000.0
2023-08-02 12:00:00,383.97,383.98,383.31,383.31,2371.0,383.97,383.98,383.31,383.31,2371.0
2023-08-02 12:05:00,383.32,383.47,382.24,382.65,1000.0,383.32,383.47,382.24,382.65,1000.0
2023-08-02 12:10:00,382.78,383.37,382.78,383.35,601.0,382.78,383.37,382.78,383.35,601.0
2023-08-02 12:15:00,383.38,384.33,383.22,384.33,5128.0,383.38,384.33,383.22,384.33,5128.0
2023-08-02 12:20:00,384.55,384.95,384.1,384.44,2100.0,384.55,384.95,384.1,384.44,2100.0
2023-08-02 12:25:00,384.75,384.75,384.19,384.57,600.0,384.75,384.75,384.19,384.57,600.0
2023-08-02 12:30:00,384.73,384.73,384.05,384.38,3117.0,384.73,384.73,384.05,384.38,3117.0
2023-08-02 12:35:00,384.56,385.79,384.38,384.96,3160.0,384.56,385.79,384.38,384.96,3160.0
2023-08-02 12:40:00,385.94,386.63,385.92,386.6,800.0,385.94,386.63,385.92,386.6,800.0
2023-08-02 12:45:00,386.78,387.42,386.78,387.42,400.0,386.78,387.42,386.78,387.42,400.0
2023-08-02 12:50:00,387.14,387.14,386.36,386.36,2582.0,387.14,387.14,386.36,386.36,2582.0
2023-08-02 12:55:00,386.56,387.01,386.56,386.7,1244.0,386.56,387.01,386.56,386.7,1244.0
2023-08-02 13:00:00,387.0,387.35,386.92,387.35,500.0,387.0,387.35,386.92,387.35,500.0
2023-08-02 13:05:00,386.88,387.52,386.88,387.52,900.0,386.88,387.52,386.88,387.52,900.0
2023-08-02 13:10:00,387.68,387.68,386.84,387.02,1901.0,387.68,387.68,386.84,387.02,1901.0
2023-08-02 13:15:00,387.11,387.25,387.01,387.05,1074.0,387.11,387.25,387.01,387.05,1074.0
2023-08-02 13:20:00,386.85,386.98,386.72,386.81,1100.0,386.85,386.98,386.72,386.81,1100.0
2023-08-02 13:25:00,386.8,387.11,386.35,386.81,1962.0,386.8,387.11,386.35,386.81,1962.0
2023-08-02 13:30:00,387.14,387.39,387.14,387.31,509.0,387.14,387.39,387.14,387.31,509.0
2023-08-02 13:35:00,387.66,387.66,387.4,387.61,684.0,387.66,387.66,387.4,387.61,684.0
2023-08-02 13:40:00,387.12,387.55,386.74,386.77,1002.0,387.12,387.55,386.74,386.77,1002.0
2023-08-02 13:45:00,387.16,387.32,386.85,386.85,700.0,387.16,387.32,386.85,386.85,700.0
2023-08-02 13:50:00,386.92,387.12,386.66,386.87,400.0,386.92,387.12,386.66,386.87,400.0
2023-08-02 13:55:00,386.88,387.07,386.52,386.73,1301.0,386.88,387.07,386.52,386.73,1301.0
2023-08-02 14:00:00,386.8,386.8,386.6,386.78,650.0,386.8,386.8,386.6,386.78,650.0
2023-08-02 14:05:00,386.76,387.09,386.59,386.98,1717.0,386.76,387.09,386.59,386.98,1717.0
2023-08-02 14:10:00,387.1,387.1,386.83,386.84,401.0,387.1,387.1,386.83,386.84,401.0
2023-08-02 14:15:00,387.38,387.38,387.38,387.38,100.0,387.38,387.38,387.38,387.38,100.0
2023-08-02 14:20:00,387.18,387.34,386.9,386.94,500.0,387.18,387.34,386.9,386.94,500.0
2023-08-02 14:25:00,386.89,386.89,386.68,386.68,300.0,386.89,386.89,386.68,386.68,300.0
2023-08-02 14:30:00,386.98,386.98,386.62,386.63,850.0,386.98,386.98,386.62,386.63,850.0
2023-08-02 14:35:00,386.81,386.82,386.09,386.36,1303.0,386.81,386.82,386.09,386.36,1303.0
2023-08-02 14:40:00,386.56,386.56,385.96,385.96,600.0,386.56,386.56,385.96,385.96,600.0
2023-08-02 14:45:00,386.13,386.33,386.12,386.2,1100.0,386.13,386.33,386.12,386.2,1100.0
2023-08-02 14:50:00,386.52,386.71,386.21,386.36,1033.0,386.52,386.71,386.21,386.36,1033.0
2023-08-02 14:55:00,386.13,386.63,386.12,386.53,873.0,386.13,386.63,386.12,386.53,873.0
2023-08-02 15:00:00,386.74,387.44,386.73,387.44,750.0,386.74,387.44,386.73,387.44,750.0
2023-08-02 15:05:00,387.44,387.59,386.72,386.89,1387.0,387.44,387.59,386.72,386.89,1387.0
2023-08-02 15:10:00,386.72,386.85,386.62,386.62,975.0,386.72,386.85,386.62,386.62,975.0
2023-08-02 15:15:00,386.69,386.82,386.35,386.65,1918.0,386.69,386.82,386.35,386.65,1918.0
2023-08-02 15:20:00,386.9,386.9,386.55,386.66,900.0,386.9,386.9,386.55,386.66,900.0
2023-08-02 15:25:00,386.2,386.2,385.47,385.53,1850.0,386.2,386.2,385.47,385.53,1850.0
2023-08-02 15:30:00,385.76,386.28,385.69,386.28,1400.0,385.76,386.28,385.69,386.28,1400.0
2023-08-02 15:35:00,386.32,386.52,385.98,386.49,3169.0,386.32,386.52,385.98,386.49,3169.0
2023-08-02 15:40:00,386.45,387.2,386.27,387.16,6300.0,386.45,387.2,386.27,387.16,6300.0
2023-08-02 15:45:00,387.25,387.99,387.04,387.93,4650.0,387.25,387.99,387.04,387.93,4650.0
2023-08-02 15:50:00,387.72,388.18,387.39,387.6,10554.0,387.72,388.18,387.39,387.6,10554.0
2023-08-02 15:55:00,387.57,388.23,387.33,387.98,26921.0,387.57,388.23,387.33,387.98,26921.0
2023-08-03 09:30:00,388.09,389.05,386.52,389.05,7137.0,388.09,389.05,386.52,389.05,7137.0
2023-08-03 09:35:00,388.63,393.18,388.41,392.5,5525.0,388.63,393.18,388.41,392.5,5525.0
2023-08-03 09:40:00,391.88,392.33,391.46,391.94,2309.0,391.88,392.33,391.46,391.94,2309.0
2023-08-03 09:45:00,392.26,394.22,390.27,393.93,5313.0,392.26,394.22,390.27,393.93,5313.0
2023-08-03 09:50:00,393.93,393.93,392.49,393.56,3872.0,393.93,393.93,392.49,393.56,3872.0
2023-08-03 09:55:00,393.5,393.67,393.16,393.49,2500.0,393.5,393.67,393.16,393.49,2500.0
2023-08-03 10:00:00,393.47,395.52,392.79,395.52,4220.0,393.47,395.52,392.79,395.52,4220.0
2023-08-03 10:05:00,395.41,395.76,393.57,393.58,4848.0,395.41,395.76,393.57,393.58,4848.0
2023-08-03 10:10:00,393.65,394.47,392.71,392.86,3955.0,393.65,394.47,392.71,392.86,3955.0
2023-08-03 10:15:00,392.75,393.18,392.11,393.18,3300.0,392.75,393.18,392.11,393.18,3300.0
2023-08-03 10:20:00,393.64,394.16,393.05,393.06,3788.0,393.64,394.16,393.05,393.06,3788.0
2023-08-03 10:25:00,392.47,393.01,392.04,392.95,2300.0,392.47,393.01,392.04,392.95,2300.0
2023-08-03 10:30:00,393.25,394.0,393.25,394.0,1100.0,393.25,394.0,393.25,394.0,1100.0
2023-08-03 10:35:00,394.19,395.15,394.19,395.15,3548.0,394.19,395.15,394.19,395.15,3548.0
2023-08-03 10:40:00,394.85,395.91,394.57,394.76,8044.0,394.85,395.91,394.57,394.76,8044.0
2023-08-03 10:45:00,394.46,397.15,394.46,396.97,7461.0,394.46,397.15,394.46,396.97,7461.0
2023-08-03 10:50:00,396.97,397.8,396.33,396.8,5280.0,396.97,397.8,396.33,396.8,5280.0
2023-08-03 10:55:00,396.71,398.2,396.01,397.59,14860.0,396.71,398.2,396.01,397.59,14860.0
2023-08-03 11:00:00,397.18,397.29,396.41,396.98,5090.0,397.18,397.29,396.41,396.98,5090.0
2023-08-03 11:05:00,396.92,396.92,396.49,396.49,1050.0,396.92,396.92,396.49,396.49,1050.0
2023-08-03 11:10:00,396.84,398.06,396.82,396.85,4291.0,396.84,398.06,396.82,396.85,4291.0
2023-08-03 11:15:00,397.49,397.92,397.39,397.83,1223.0,397.49,397.92,397.39,397.83,1223.0
2023-08-03 11:20:00,398.06,399.17,397.94,399.09,3202.0,398.06,399.17,397.94,399.09,3202.0
2023-08-03 11:25:00,398.95,398.95,398.09,398.36,1100.0,398.95,398.95,398.09,398.36,1100.0
2023-08-03 11:30:00,398.38,398.79,397.54,397.85,2239.0,398.38,398.79,397.54,397.85,2239.0
2023-08-03 11:35:00,397.44,398.52,397.44,398.52,2269.0,397.44,398.52,397.44,398.52,2269.0
2023-08-03 11:40:00,398.21,399.14,398.21,398.71,9016.0,398.21,399.14,398.21,398.71,9016.0
2023-08-03 11:45:00,398.62,398.71,397.91,398.49,1400.0,398.62,398.71,397.91,398.49,1400.0
2023-08-03 11:50:00,398.77,399.71,398.77,399.66,1836.0,398.77,399.71,398.77,399.66,1836.0
2023-08-03 11:55:00,399.69,400.48,399.69,399.78,3845.0,399.69,400.48,399.69,399.78,3845.0
2023-08-03 12:00:00,399.7,400.44,399.2,399.73,7213.0,399.7,400.44,399.2,399.73,7213.0
2023-08-03 12:05:00,400.32,401.11,400.15,401.06,2690.0,400.32,401.11,400.15,401.06,2690.0
2023-08-03 12:10:00,401.08,402.4,400.82,401.97,8507.0,401.08,402.4,400.82,401.97,8507.0
2023-08-03 12:15:00,400.98,401.19,400.98,401.19,2521.0,400.98,401.19,400.98,401.19,2521.0
2023-08-03 12:20:00,401.39,401.8,400.56,400.67,2000.0,401.39,401.8,400.56,400.67,2000.0
2023-08-03 12:25:00,400.68,401.49,400.67,401.0,1735.0,400.68,401.49,400.67,401.0,1735.0
2023-08-03 12:30:00,401.05,401.85,401.05,401.61,1935.0,401.05,401.85,401.05,401.61,1935.0
2023-08-03 12:35:00,401.7,401.78,401.3,401.64,3883.0,401.7,401.78,401.3,401.64,3883.0
2023-08-03 12:40:00,401.59,401.59,401.33,401.46,1400.0,401.59,401.59,401.33,401.46,1400.0
2023-08-03 12:45:00,401.55,401.73,401.29,401.48,3136.0,401.55,401.73,401.29,401.48,3136.0
2023-08-03 12:50:00,401.2,401.29,401.04,401.11,1500.0,401.2,401.29,401.04,401.11,1500.0
2023-08-03 12:55:00,401.16,401.46,401.03,401.45,1610.0,401.16,401.46,401.03,401.45,1610.0
2023-08-03 13:00:00,401.66,402.67,401.64,402.63,4296.0,401.66,402.67,401.64,402.63,4296.0
2023-08-03 13:05:00,402.28,402.29,401.81,401.88,1800.0,402.28,402.29,401.81,401.88,1800.0
2023-08-03 13:10:00,402.39,402.39,401.55,401.93,2682.0,402.39,402.39,401.55,401.93,2682.0
2023-08-03 13:15:00,401.79,402.0,401.79,402.0,1300.0,401.79,402.0,401.79,402.0,1300.0
2023-08-03 13:20:00,402.18,402.65,402.15,402.64,1032.0,402.18,402.65,402.15,402.64,1032.0
2023-08-03 13:25:00,402.5,402.84,402.29,402.66,4067.0,402.5,402.84,402.29,402.66,4067.0
2023-08-03 13:30:00,402.7,406.38,402.7,403.44,32047.0,402.7,406.38,402.7,403.44,32047.0
2023-08-03 13:35:00,403.01,403.69,402.53,402.89,3484.0,403.01,403.69,402.53,402.89,3484.0
2023-08-03 13:40:00,402.81,403.0,402.28,403.0,5482.0,402.81,403.0,402.28,403.0,5482.0
2023-08-03 13:45:00,402.42,402.92,402.24,402.79,5025.0,402.42,402.92,402.24,402.79,5025.0
2023-08-03 13:50:00,402.63,402.64,402.17,402.43,2226.0,402.63,402.64,402.17,402.43,2226.0
2023-08-03 13:55:00,402.49,402.49,401.58,401.88,10543.0,402.49,402.49,401.58,401.88,10543.0
2023-08-03 14:00:00,401.86,401.86,401.5,401.78,2786.0,401.86,401.86,401.5,401.78,2786.0
2023-08-03 14:05:00,401.61,401.84,400.89,401.01,6517.0,401.61,401.84,400.89,401.01,6517.0
2023-08-03 14:10:00,400.75,401.41,400.74,401.08,3278.0,400.75,401.41,400.74,401.08,3278.0
2023-08-03 14:15:00,401.13,401.13,400.38,400.56,3843.0,401.13,401.13,400.38,400.56,3843.0
2023-08-03 14:20:00,400.33,400.48,400.16,400.47,1856.0,400.33,400.48,400.16,400.47,1856.0
2023-08-03 14:25:00,400.26,400.28,400.1,400.1,1000.0,400.26,400.28,400.1,400.1,1000.0
2023-08-03 14:30:00,400.07,400.51,399.92,400.51,4569.0,400.07,400.51,399.92,400.51,4569.0
2023-08-03 14:35:00,399.9,400.11,399.3,400.04,6907.0,399.9,400.11,399.3,400.04,6907.0
2023-08-03 14:40:00,400.51,400.51,400.08,400.09,1000.0,400.51,400.51,400.08,400.09,1000.0
2023-08-03 14:45:00,400.37,400.89,400.36,400.89,2206.0,400.37,400.89,400.36,400.89,2206.0
2023-08-03 14:50:00,400.41,401.13,400.36,401.13,1989.0,400.41,401.13,400.36,401.13,1989.0
2023-08-03 14:55:00,401.06,401.06,400.66,400.67,1700.0,401.06,401.06,400.66,400.67,1700.0
2023-08-03 15:00:00,400.59,400.68,400.48,400.56,800.0,400.59,400.68,400.48,400.56,800.0
2023-08-03 15:05:00,400.47,400.48,400.1,400.25,1150.0,400.47,400.48,400.1,400.25,1150.0
2023-08-03 15:10:00,400.01,400.13,399.3,399.51,3863.0,400.01,400.13,399.3,399.51,3863.0
2023-08-03 15:15:00,399.46,399.86,399.26,399.66,3024.0,399.46,399.86,399.26,399.66,3024.0
2023-08-03 15:20:00,399.62,399.62,399.26,399.41,1073.0,399.62,399.62,399.26,399.41,1073.0
2023-08-03 15:25:00,399.29,399.29,398.52,398.68,6713.0,399.29,399.29,398.52,398.68,6713.0
2023-08-03 15:30:00,398.81,399.48,398.81,399.48,2187.0,398.81,399.48,398.81,399.48,2187.0
2023-08-03 15:35:00,399.53,400.0,398.97,398.97,3741.0,399.53,400.0,398.97,398.97,3741.0
2023-08-03 15:40:00,399.17,399.19,398.64,399.03,3207.0,399.17,399.19,398.64,399.03,3207.0
2023-08-03 15:45:00,399.11,399.11,398.41,398.51,6112.0,399.11,399.11,398.41,398.51,6112.0
2023-08-03 15:50:00,398.38,399.75,398.38,399.61,12704.0,398.38,399.75,398.38,399.61,12704.0
2023-08-03 15:55:00,399.8,400.24,399.55,399.9,32580.0,399.8,400.24,399.55,399.9,32580.0
2023-08-04 09:30:00,398.35,398.35,395.75,397.28,6844.0,398.35,398.35,395.75,397.28,6844.0
2023-08-04 09:35:00,398.25,398.85,396.08,398.85,4994.0,398.25,398.85,396.08,398.85,4994.0
2023-08-04 09:40:00,397.16,397.75,397.15,397.73,719.0,397.16,397.75,397.15,397.73,719.0
2023-08-04 09:45:00,397.84,399.08,396.66,396.66,2727.0,397.84,399.08,396.66,396.66,2727.0
2023-08-04 09:50:00,397.75,397.79,395.0,395.33,3323.0,397.75,397.79,395.0,395.33,3323.0
2023-08-04 09:55:00,394.15,395.69,394.14,394.71,5381.0,394.15,395.69,394.14,394.71,5381.0
2023-08-04 10:00:00,394.32,394.79,393.76,394.68,4215.0,394.32,394.79,393.76,394.68,4215.0
2023-08-04 10:05:00,394.24,395.63,393.98,395.54,3936.0,394.24,395.63,393.98,395.54,3936.0
2023-08-04 10:10:00,395.62,396.31,395.62,395.96,1610.0,395.62,396.31,395.62,395.96,1610.0
2023-08-04 10:15:00,395.51,395.99,395.09,395.67,2619.0,395.51,395.99,395.09,395.67,2619.0
2023-08-04 10:20:00,395.47,396.12,395.31,395.31,3369.0,395.47,396.12,395.31,395.31,3369.0
2023-08-04 10:25:00,396.09,396.21,395.19,395.19,1000.0,396.09,396.21,395.19,395.19,1000.0
2023-08-04 10:30:00,395.56,395.98,395.4,395.58,2054.0,395.56,395.98,395.4,395.58,2054.0
2023-08-04 10:35:00,395.47,395.47,394.15,394.15,2655.0,395.47,395.47,394.15,394.15,2655.0
2023-08-04 10:40:00,394.48,394.48,393.77,394.36,2616.0,394.48,394.48,393.77,394.36,2616.0
2023-08-04 10:45:00,394.48,394.48,393.67,394.34,2808.0,394.48,394.48,393.67,394.34,2808.0
2023-08-04 10:50:00,394.41,394.53,393.78,394.53,2530.0,394.41,394.53,393.78,394.53,2530.0
2023-08-04 10:55:00,394.63,394.98,394.29,394.98,837.0,394.63,394.98,394.29,394.98,837.0
2023-08-04 11:00:00,395.77,395.77,394.6,395.11,1319.0,395.77,395.77,394.6,395.11,1319.0
2023-08-04 11:05:00,394.9,395.1,393.61,393.76,2100.0,394.9,395.1,393.61,393.76,2100.0
2023-08-04 11:10:00,393.76,394.04,393.19,394.03,2011.0,393.76,394.04,393.19,394.03,2011.0
2023-08-04 11:15:00,394.26,394.35,393.33,393.81,4133.0,394.26,394.35,393.33,393.81,4133.0
2023-08-04 11:20:00,393.85,394.56,393.62,394.56,2618.0,393.85,394.56,393.62,394.56,2618.0
2023-08-04 11:25:00,394.78,394.97,394.63,394.97,900.0,394.78,394.97,394.63,394.97,900.0
2023-08-04 11:30:00,394.84,394.9,394.18,394.37,3873.0,394.84,394.9,394.18,394.37,3873.0
2023-08-04 11:35:00,394.38,394.38,393.2,393.49,3433.0,394.38,394.38,393.2,393.49,3433.0
2023-08-04 11:40:00,393.63,394.92,393.34,394.61,3302.0,393.63,394.92,393.34,394.61,3302.0
2023-08-04 11:45:00,394.48,394.58,393.89,393.95,1560.0,394.48,394.58,393.89,393.95,1560.0
2023-08-04 11:50:00,393.63,394.09,393.5,393.77,500.0,393.63,394.09,393.5,393.77,500.0
2023-08-04 11:55:00,394.04,394.16,393.85,394.01,1927.0,394.04,394.16,393.85,394.01,1927.0
2023-08-04 12:00:00,394.27,394.57,393.99,394.53,2756.0,394.27,394.57,393.99,394.53,2756.0
2023-08-04 12:05:00,394.4,394.45,393.52,393.52,3084.0,394.4,394.45,393.52,393.52,3084.0
2023-08-04 12:10:00,393.81,393.85,393.66,393.66,1200.0,393.81,393.85,393.66,393.66,1200.0
2023-08-04 12:15:00,393.88,394.56,393.69,394.29,2604.0,393.88,394.56,393.69,394.29,2604.0
2023-08-04 12:20:00,394.4,394.47,393.88,394.42,2593.0,394.4,394.47,393.88,394.42,2593.0
2023-08-04 12:25:00,394.44,394.78,394.23,394.23,1800.0,394.44,394.78,394.23,394.23,1800.0
2023-08-04 12:30:00,394.29,394.29,393.49,393.63,802.0,394.29,394.29,393.49,393.63,802.0
2023-08-04 12:35:00,393.8,394.1,393.62,394.1,900.0,393.8,394.1,393.62,394.1,900.0
2023-08-04 12:40:00,394.3,394.48,394.3,394.48,200.0,394.3,394.48,394.3,394.48,200.0
2023-08-04 12:45:00,394.01,394.02,393.87,393.87,400.0,394.01,394.02,393.87,393.87,400.0
2023-08-04 12:50:00,394.15,394.85,393.94,394.85,1300.0,394.15,394.85,393.94,394.85,1300.0
2023-08-04 12:55:00,395.12,395.7,395.1,395.7,500.0,395.12,395.7,395.1,395.7,500.0
2023-08-04 13:00:00,395.36,395.36,395.18,395.31,400.0,395.36,395.36,395.18,395.31,400.0
2023-08-04 13:05:00,395.16,396.0,395.16,395.85,900.0,395.16,396.0,395.16,395.85,900.0
2023-08-04 13:10:00,396.1,396.95,396.09,396.54,911.0,396.1,396.95,396.09,396.54,911.0
2023-08-04 13:15:00,396.76,397.04,396.76,396.88,700.0,396.76,397.04,396.76,396.88,700.0
2023-08-04 13:20:00,396.9,397.2,396.9,397.19,780.0,396.9,397.2,396.9,397.19,780.0
2023-08-04 13:25:00,397.15,397.15,396.65,397.01,3000.0,397.15,397.15,396.65,397.01,3000.0
2023-08-04 13:30:00,397.4,397.52,397.13,397.14,800.0,397.4,397.52,397.13,397.14,800.0
2023-08-04 13:35:00,397.38,397.38,396.77,397.27,1814.0,397.38,397.38,396.77,397.27,1814.0
2023-08-04 13:40:00,397.39,397.39,396.84,396.84,1145.0,397.39,397.39,396.84,396.84,1145.0
2023-08-04 13:45:00,396.84,396.93,396.58,396.68,400.0,396.84,396.93,396.58,396.68,400.0
2023-08-04 13:50:00,396.54,396.54,395.82,395.82,700.0,396.54,396.54,395.82,395.82,700.0
2023-08-04 13:55:00,395.73,395.74,395.0,395.0,3657.0,395.73,395.74,395.0,395.0,3657.0
2023-08-04 14:00:00,394.78,394.78,394.17,394.21,1715.0,394.78,394.78,394.17,394.21,1715.0
2023-08-04 14:05:00,394.39,394.79,394.33,394.48,850.0,394.39,394.79,394.33,394.48,850.0
2023-08-04 14:10:00,394.33,394.98,394.33,394.89,1322.0,394.33,394.98,394.33,394.89,1322.0
2023-08-04 14:15:00,394.88,395.2,394.29,394.53,5250.0,394.88,395.2,394.29,394.53,5250.0
2023-08-04 14:20:00,394.63,394.72,393.69,393.69,2416.0,394.63,394.72,393.69,393.69,2416.0
2023-08-04 14:25:00,393.63,394.11,393.63,393.63,1508.0,393.63,394.11,393.63,393.63,1508.0
2023-08-04 14:30:00,393.95,393.95,393.38,393.63,3902.0,393.95,393.95,393.38,393.63,3902.0
2023-08-04 14:35:00,393.3,393.36,392.77,392.77,3339.0,393.3,393.36,392.77,392.77,3339.0
2023-08-04 14:40:00,392.89,392.97,391.09,391.66,4330.0,392.89,392.97,391.09,391.66,4330.0
2023-08-04 14:45:00,391.45,391.69,390.86,391.41,3436.0,391.45,391.69,390.86,391.41,3436.0
2023-08-04 14:50:00,391.76,392.39,391.39,391.39,2201.0,391.76,392.39,391.39,391.39,2201.0
2023-08-04 14:55:00,390.84,392.19,390.6,392.06,2705.0,390.84,392.19,390.6,392.06,2705.0
2023-08-04 15:00:00,392.07,392.43,391.51,391.56,900.0,392.07,392.43,391.51,391.56,900.0
2023-08-04 15:05:00,391.67,392.03,391.32,391.37,2480.0,391.67,392.03,391.32,391.37,2480.0
2023-08-04 15:10:00,391.51,392.54,391.51,392.42,1625.0,391.51,392.54,391.51,392.42,1625.0
2023-08-04 15:15:00,392.72,392.73,391.89,391.9,2050.0,392.72,392.73,391.89,391.9,2050.0
2023-08-04 15:20:00,391.89,392.14,391.44,391.73,1392.0,391.89,392.14,391.44,391.73,1392.0
2023-08-04 15:25:00,392.0,392.0,391.0,391.36,4079.0,392.0,392.0,391.0,391.36,4079.0
2023-08-04 15:30:00,391.66,392.04,391.46,391.69,1913.0,391.66,392.04,391.46,391.69,1913.0
2023-08-04 15:35:00,391.75,391.75,390.41,390.75,5300.0,391.75,391.75,390.41,390.75,5300.0
2023-08-04 15:40:00,390.7,391.13,390.45,390.69,6027.0,390.7,391.13,390.45,390.69,6027.0
2023-08-04 15:45:00,390.58,391.77,390.58,391.6,7875.0,390.58,391.77,390.58,391.6,7875.0
2023-08-04 15:50:00,391.51,392.85,391.49,391.52,10377.0,391.51,392.85,391.49,391.52,10377.0
2023-08-04 15:55:00,391.38,392.93,391.25,392.85,32015.0,391.38,392.93,391.25,392.85,32015.0
2023-08-07 09:30:00,396.24,398.6,396.02,397.94,5111.0,396.24,398.6,396.02,397.94,5111.0
2023-08-07 09:35:00,397.49,400.08,396.39,399.42,5554.0,397.49,400.08,396.39,399.42,5554.0
2023-08-07 09:40:00,399.48,400.08,397.85,397.85,4257.0,399.48,400.08,397.85,397.85,4257.0
2023-08-07 09:45:00,397.55,398.48,397.55,398.3,1926.0,397.55,398.48,397.55,398.3,1926.0
2023-08-07 09:50:00,399.38,399.45,397.83,398.33,3333.0,399.38,399.45,397.83,398.33,3333.0
2023-08-07 09:55:00,399.08,399.28,398.69,399.2,1470.0,399.08,399.28,398.69,399.2,1470.0
2023-08-07 10:00:00,399.2,400.58,398.78,400.4,5663.0,399.2,400.58,398.78,400.4,5663.0
2023-08-07 10:05:00,400.8,405.44,400.8,405.25,10606.0,400.8,405.44,400.8,405.25,10606.0
2023-08-07 10:10:00,405.55,405.55,401.0,402.08,20542.0,405.55,405.55,401.0,402.08,20542.0
2023-08-07 10:15:00,402.46,402.47,401.36,402.24,2900.0,402.46,402.47,401.36,402.24,2900.0
2023-08-07 10:20:00,401.57,402.24,401.2,401.2,3056.0,401.57,402.24,401.2,401.2,3056.0
2023-08-07 10:25:00,401.09,401.27,400.0,401.01,3940.0,401.09,401.27,400.0,401.01,3940.0
2023-08-07 10:30:00,401.06,401.42,400.07,400.25,3821.0,401.06,401.42,400.07,400.25,3821.0
2023-08-07 10:35:00,400.45,401.13,400.35,400.91,2421.0,400.45,401.13,400.35,400.91,2421.0
2023-08-07 10:40:00,401.11,401.25,400.45,400.56,1874.0,401.11,401.25,400.45,400.56,1874.0
2023-08-07 10:45:00,400.09,400.48,399.95,400.08,5602.0,400.09,400.48,399.95,400.08,5602.0
2023-08-07 10:50:00,400.2,400.27,399.36,400.11,4107.0,400.2,400.27,399.36,400.11,4107.0
2023-08-07 10:55:00,400.22,400.5,398.78,399.3,3466.0,400.22,400.5,398.78,399.3,3466.0
2023-08-07 11:00:00,398.98,400.27,398.95,400.1,3302.0,398.98,400.27,398.95,400.1,3302.0
2023-08-07 11:05:00,399.59,399.6,398.78,399.19,4771.0,399.59,399.6,398.78,399.19,4771.0
2023-08-07 11:10:00,399.66,400.16,399.66,399.84,2616.0,399.66,400.16,399.66,399.84,2616.0
2023-08-07 11:15:00,399.78,399.8,399.12,399.31,1202.0,399.78,399.8,399.12,399.31,1202.0
2023-08-07 11:20:00,399.2,399.2,398.78,398.82,2950.0,399.2,399.2,398.78,398.82,2950.0
2023-08-07 11:25:00,398.64,398.89,398.23,398.35,2306.0,398.64,398.89,398.23,398.35,2306.0
2023-08-07 11:30:00,398.1,398.1,397.42,397.74,600.0,398.1,398.1,397.42,397.74,600.0
2023-08-07 11:35:00,397.76,398.99,397.76,398.99,2000.0,397.76,398.99,397.76,398.99,2000.0
2023-08-07 11:40:00,399.1,399.1,398.3,398.53,1985.0,399.1,399.1,398.3,398.53,1985.0
2023-08-07 11:45:00,398.59,399.3,398.44,399.15,7250.0,398.59,399.3,398.44,399.15,7250.0
2023-08-07 11:50:00,399.35,400.14,399.35,400.0,1978.0,399.35,400.14,399.35,400.0,1978.0
2023-08-07 11:55:00,400.19,400.32,399.8,400.21,7986.0,400.19,400.32,399.8,400.21,7986.0
2023-08-07 12:00:00,400.38,401.79,400.16,401.23,5262.0,400.38,401.79,400.16,401.23,5262.0
2023-08-07 12:05:00,401.22,401.29,400.31,400.42,3521.0,401.22,401.29,400.31,400.42,3521.0
2023-08-07 12:10:00,401.0,401.15,400.66,401.15,1447.0,401.0,401.15,400.66,401.15,1447.0
2023-08-07 12:15:00,401.86,402.05,401.83,402.05,800.0,401.86,402.05,401.83,402.05,800.0
2023-08-07 12:20:00,402.05,402.13,401.48,401.82,2300.0,402.05,402.13,401.48,401.82,2300.0
2023-08-07 12:25:00,402.1,402.39,401.94,402.17,1800.0,402.1,402.39,401.94,402.17,1800.0
2023-08-07 12:30:00,401.51,401.69,401.02,401.69,3319.0,401.51,401.69,401.02,401.69,3319.0
2023-08-07 12:35:00,402.05,402.19,401.65,401.67,1700.0,402.05,402.19,401.65,401.67,1700.0
2023-08-07 12:40:00,401.56,401.92,401.54,401.92,900.0,401.56,401.92,401.54,401.92,900.0
2023-08-07 12:45:00,402.05,402.24,401.52,401.53,4814.0,402.05,402.24,401.52,401.53,4814.0
2023-08-07 12:50:00,401.29,402.29,401.2,402.29,3328.0,401.29,402.29,401.2,402.29,3328.0
2023-08-07 12:55:00,402.03,402.14,401.79,402.05,2271.0,402.03,402.14,401.79,402.05,2271.0
2023-08-07 13:00:00,402.54,402.54,401.93,402.0,1294.0,402.54,402.54,401.93,402.0,1294.0
2023-08-07 13:05:00,402.18,402.18,401.56,401.56,1733.0,402.18,402.18,401.56,401.56,1733.0
2023-08-07 13:10:00,401.49,401.93,400.95,400.95,6465.0,401.49,401.93,400.95,400.95,6465.0
2023-08-07 13:15:00,400.69,401.21,400.66,400.94,1385.0,400.69,401.21,400.66,400.94,1385.0
2023-08-07 13:20:00,400.76,400.76,400.51,400.65,300.0,400.76,400.76,400.51,400.65,300.0
2023-08-07 13:25:00,400.71,400.71,400.42,400.55,1400.0,400.71,400.71,400.42,400.55,1400.0
2023-08-07 13:30:00,400.63,401.18,400.55,401.11,1337.0,400.63,401.18,400.55,401.11,1337.0
2023-08-07 13:35:00,400.96,401.71,400.95,401.29,2350.0,400.96,401.71,400.95,401.29,2350.0
2023-08-07 13:40:00,401.26,401.27,400.81,400.95,900.0,401.26,401.27,400.81,400.95,900.0
2023-08-07 13:45:00,400.75,400.97,400.47,400.81,6301.0,400.75,400.97,400.47,400.81,6301.0
2023-08-07 13:50:00,400.8,400.81,400.48,400.53,1721.0,400.8,400.81,400.48,400.53,1721.0
2023-08-07 13:55:00,400.55,400.78,400.55,400.57,2173.0,400.55,400.78,400.55,400.57,2173.0
2023-08-07 14:00:00,401.1,402.66,401.1,402.66,1371.0,401.1,402.66,401.1,402.66,1371.0
2023-08-07 14:05:00,402.25,402.98,402.11,402.89,4295.0,402.25,402.98,402.11,402.89,4295.0
2023-08-07 14:10:00,402.55,402.58,402.29,402.58,4731.0,402.55,402.58,402.29,402.58,4731.0
2023-08-07 14:15:00,402.25,403.0,401.83,402.91,8242.0,402.25,403.0,401.83,402.91,8242.0
2023-08-07 14:20:00,403.14,403.14,403.14,403.14,100.0,403.14,403.14,403.14,403.14,100.0
2023-08-07 14:25:00,403.32,403.32,402.39,402.52,2460.0,403.32,403.32,402.39,402.52,2460.0
2023-08-07 14:30:00,402.68,403.0,402.27,402.33,1687.0,402.68,403.0,402.27,402.33,1687.0
2023-08-07 14:35:00,402.36,403.08,402.36,403.08,7636.0,402.36,403.08,402.36,403.08,7636.0
2023-08-07 14:40:00,402.96,403.52,402.95,403.31,4236.0,402.96,403.52,402.95,403.31,4236.0
2023-08-07 14:45:00,403.2,403.64,403.04,403.38,1116.0,403.2,403.64,403.04,403.38,1116.0
2023-08-07 14:50:00,403.48,403.49,403.25,403.33,1245.0,403.48,403.49,403.25,403.33,1245.0
2023-08-07 14:55:00,403.55,404.03,403.39,404.03,2471.0,403.55,404.03,403.39,404.03,2471.0
2023-08-07 15:00:00,404.02,404.49,403.39,404.03,3737.0,404.02,404.49,403.39,404.03,3737.0
2023-08-07 15:05:00,404.0,404.38,403.41,403.41,11887.0,404.0,404.38,403.41,403.41,11887.0
2023-08-07 15:10:00,403.44,403.59,403.05,403.07,1806.0,403.44,403.59,403.05,403.07,1806.0
2023-08-07 15:15:00,402.99,403.22,402.46,402.64,2105.0,402.99,403.22,402.46,402.64,2105.0
2023-08-07 15:20:00,402.52,402.68,402.36,402.68,1700.0,402.52,402.68,402.36,402.68,1700.0
2023-08-07 15:25:00,402.58,402.89,402.39,402.39,1050.0,402.58,402.89,402.39,402.39,1050.0
2023-08-07 15:30:00,402.5,402.8,402.09,402.24,5630.0,402.5,402.8,402.09,402.24,5630.0
2023-08-07 15:35:00,402.47,403.48,402.42,403.17,1988.0,402.47,403.48,402.42,403.17,1988.0
2023-08-07 15:40:00,403.06,403.29,402.79,402.88,1709.0,403.06,403.29,402.79,402.88,1709.0
2023-08-07 15:45:00,402.78,403.34,402.57,403.06,4301.0,402.78,403.34,402.57,403.06,4301.0
2023-08-07 15:50:00,402.97,403.52,402.72,403.15,11762.0,402.97,403.52,402.72,403.15,11762.0
2023-08-07 15:55:00,403.15,404.01,401.5,401.56,59861.0,403.15,404.01,401.5,401.56,59861.0
2023-08-08 09:30:00,395.21,398.0,394.28,396.15,5752.0,395.21,398.0,394.28,396.15,5752.0
2023-08-08 09:35:00,395.46,395.55,394.2,395.31,4410.0,395.46,395.55,394.2,395.31,4410.0
2023-08-08 09:40:00,395.49,396.28,394.99,396.02,6102.0,395.49,396.28,394.99,396.02,6102.0
2023-08-08 09:45:00,396.09,396.64,394.96,395.16,2493.0,396.09,396.64,394.96,395.16,2493.0
2023-08-08 09:50:00,394.99,395.0,393.6,394.42,10586.0,394.99,395.0,393.6,394.42,10586.0
2023-08-08 09:55:00,394.39,395.96,394.39,395.25,1701.0,394.39,395.96,394.39,395.25,1701.0
2023-08-08 10:00:00,395.26,396.37,394.91,396.37,3276.0,395.26,396.37,394.91,396.37,3276.0
2023-08-08 10:05:00,396.12,396.8,396.12,396.8,300.0,396.12,396.8,396.12,396.8,300.0
2023-08-08 10:10:00,396.26,396.26,395.15,395.7,1044.0,396.26,396.26,395.15,395.7,1044.0
2023-08-08 10:15:00,395.71,395.71,395.11,395.12,1472.0,395.71,395.71,395.11,395.12,1472.0
2023-08-08 10:20:00,395.99,396.08,395.98,396.08,200.0,395.99,396.08,395.98,396.08,200.0
2023-08-08 10:25:00,396.9,396.99,396.76,396.9,500.0,396.9,396.99,396.76,396.9,500.0
2023-08-08 10:30:00,396.88,396.88,396.0,396.0,648.0,396.88,396.88,396.0,396.0,648.0
2023-08-08 10:35:00,395.75,395.75,394.58,394.7,3288.0,395.75,395.75,394.58,394.7,3288.0
2023-08-08 10:40:00,394.68,395.24,394.2,395.24,2600.0,394.68,395.24,394.2,395.24,2600.0
2023-08-08 10:45:00,394.85,394.92,394.3,394.73,600.0,394.85,394.92,394.3,394.73,600.0
2023-08-08 10:50:00,394.95,395.53,394.95,395.3,350.0,394.95,395.53,394.95,395.3,350.0
2023-08-08 10:55:00,395.44,395.44,394.91,394.91,1085.0,395.44,395.44,394.91,394.91,1085.0
2023-08-08 11:00:00,395.19,395.19,393.52,393.59,3003.0,395.19,395.19,393.52,393.59,3003.0
2023-08-08 11:05:00,393.59,393.59,392.58,392.75,2048.0,393.59,393.59,392.58,392.75,2048.0
2023-08-08 11:10:00,392.66,392.87,392.06,392.71,3525.0,392.66,392.87,392.06,392.71,3525.0
2023-08-08 11:15:00,392.41,393.66,392.4,393.66,2686.0,392.41,393.66,392.4,393.66,2686.0
2023-08-08 11:20:00,393.69,394.0,392.59,392.73,2900.0,393.69,394.0,392.59,392.73,2900.0
2023-08-08 11:25:00,392.92,393.31,392.91,393.31,450.0,392.92,393.31,392.91,393.31,450.0
2023-08-08 11:30:00,393.03,393.03,392.77,392.77,200.0,393.03,393.03,392.77,392.77,200.0
2023-08-08 11:35:00,393.54,395.67,393.31,395.65,2278.0,393.54,395.67,393.31,395.65,2278.0
2023-08-08 11:40:00,395.54,395.54,394.94,395.0,1950.0,395.54,395.54,394.94,395.0,1950.0
2023-08-08 11:45:00,394.43,394.88,394.43,394.53,600.0,394.43,394.88,394.43,394.53,600.0
2023-08-08 11:50:00,394.8,395.39,394.68,395.11,1301.0,394.8,395.39,394.68,395.11,1301.0
2023-08-08 11:55:00,395.0,395.15,395.0,395.05,400.0,395.0,395.15,395.0,395.05,400.0
2023-08-08 12:00:00,395.47,395.66,395.46,395.66,400.0,395.47,395.66,395.46,395.66,400.0
2023-08-08 12:05:00,395.32,395.32,394.99,394.99,500.0,395.32,395.32,394.99,394.99,500.0
2023-08-08 12:10:00,394.79,395.07,394.71,394.75,2335.0,394.79,395.07,394.71,394.75,2335.0
2023-08-08 12:15:00,395.0,395.0,394.86,394.86,300.0,395.0,395.0,394.86,394.86,300.0
2023-08-08 12:20:00,394.79,395.23,394.79,395.23,952.0,394.79,395.23,394.79,395.23,952.0
2023-08-08 12:25:00,395.14,395.2,394.71,394.88,1145.0,395.14,395.2,394.71,394.88,1145.0
2023-08-08 12:30:00,394.72,395.51,394.49,395.51,1100.0,394.72,395.51,394.49,395.51,1100.0
2023-08-08 12:35:00,395.29,395.34,394.77,395.0,2300.0,395.29,395.34,394.77,395.0,2300.0
2023-08-08 12:40:00,395.5,395.73,395.32,395.58,1079.0,395.5,395.73,395.32,395.58,1079.0
2023-08-08 12:45:00,395.18,395.65,395.17,395.65,200.0,395.18,395.65,395.17,395.65,200.0
2023-08-08 12:50:00,396.34,396.34,395.9,395.9,536.0,396.34,396.34,395.9,395.9,536.0
2023-08-08 12:55:00,395.88,396.26,395.46,396.26,700.0,395.88,396.26,395.46,396.26,700.0
2023-08-08 13:00:00,396.3,396.88,396.29,396.88,928.0,396.3,396.88,396.29,396.88,928.0
2023-08-08 13:05:00,397.0,397.0,396.73,396.73,701.0,397.0,397.0,396.73,396.73,701.0
2023-08-08 13:10:00,397.44,397.54,397.28,397.48,600.0,397.44,397.54,397.28,397.48,600.0
2023-08-08 13:15:00,397.65,397.88,397.56,397.72,2400.0,397.65,397.88,397.56,397.72,2400.0
2023-08-08 13:20:00,398.03,398.18,397.56,397.56,1133.0,398.03,398.18,397.56,397.56,1133.0
2023-08-08 13:25:00,397.52,398.1,397.51,398.09,1082.0,397.52,398.1,397.51,398.09,1082.0
2023-08-08 13:30:00,397.85,397.85,397.15,397.15,1099.0,397.85,397.85,397.15,397.15,1099.0
2023-08-08 13:35:00,397.07,398.0,397.07,398.0,500.0,397.07,398.0,397.07,398.0,500.0
2023-08-08 13:40:00,398.23,398.23,398.22,398.23,100.0,398.23,398.23,398.22,398.23,100.0
2023-08-08 13:45:00,397.95,397.95,397.53,397.53,200.0,397.95,397.95,397.53,397.53,200.0
2023-08-08 13:50:00,397.45,397.76,397.45,397.61,1100.0,397.45,397.76,397.45,397.61,1100.0
2023-08-08 13:55:00,397.68,398.03,397.47,398.03,800.0,397.68,398.03,397.47,398.03,800.0
2023-08-08 14:00:00,398.03,398.25,397.49,397.5,1382.0,398.03,398.25,397.49,397.5,1382.0
2023-08-08 14:05:00,397.09,397.4,397.08,397.39,636.0,397.09,397.4,397.08,397.39,636.0
2023-08-08 14:10:00,397.06,397.63,397.06,397.45,805.0,397.06,397.63,397.06,397.45,805.0
2023-08-08 14:15:00,397.72,398.71,397.72,398.52,2800.0,397.72,398.71,397.72,398.52,2800.0
2023-08-08 14:20:00,398.37,398.47,398.0,398.2,1800.0,398.37,398.47,398.0,398.2,1800.0
2023-08-08 14:25:00,397.92,398.71,397.77,398.51,2113.0,397.92,398.71,397.77,398.51,2113.0
2023-08-08 14:30:00,398.56,399.01,398.26,398.94,1300.0,398.56,399.01,398.26,398.94,1300.0
2023-08-08 14:35:00,399.14,399.14,398.66,398.74,700.0,399.14,399.14,398.66,398.74,700.0
2023-08-08 14:40:00,398.75,398.82,398.61,398.82,800.0,398.75,398.82,398.61,398.82,800.0
2023-08-08 14:45:00,398.94,399.19,398.94,399.19,2100.0,398.94,399.19,398.94,399.19,2100.0
2023-08-08 14:50:00,399.33,399.38,399.22,399.29,800.0,399.33,399.38,399.22,399.29,800.0
2023-08-08 14:55:00,399.34,399.84,399.2,399.2,4002.0,399.34,399.84,399.2,399.2,4002.0
2023-08-08 15:00:00,399.3,399.3,398.96,398.96,2026.0,399.3,399.3,398.96,398.96,2026.0
2023-08-08 15:05:00,399.02,399.14,398.71,398.87,1446.0,399.02,399.14,398.71,398.87,1446.0
2023-08-08 15:10:00,399.02,399.4,399.01,399.02,1200.0,399.02,399.4,399.01,399.02,1200.0
2023-08-08 15:15:00,399.17,399.17,398.96,398.96,400.0,399.17,399.17,398.96,398.96,400.0
2023-08-08 15:20:00,399.06,399.81,399.06,399.71,1500.0,399.06,399.81,399.06,399.71,1500.0
2023-08-08 15:25:00,399.41,399.74,399.23,399.4,900.0,399.41,399.74,399.23,399.4,900.0
2023-08-08 15:30:00,399.4,399.4,398.86,398.86,3052.0,399.4,399.4,398.86,398.86,3052.0
2023-08-08 15:35:00,398.92,398.99,398.7,398.9,1058.0,398.92,398.99,398.7,398.9,1058.0
2023-08-08 15:40:00,399.1,400.34,399.06,400.19,4060.0,399.1,400.34,399.06,400.19,4060.0
2023-08-08 15:45:00,400.35,400.79,400.08,400.59,12423.0,400.35,400.79,400.08,400.59,12423.0
2023-08-08 15:50:00,400.48,400.94,399.45,399.45,27186.0,400.48,400.94,399.45,399.45,27186.0
2023-08-08 15:55:00,399.48,400.15,399.23,399.27,26483.0,399.48,400.15,399.23,399.27,26483.0
2023-08-09 09:30:00,402.05,402.84,400.49,400.49,22381.0,402.05,402.84,400.49,400.49,22381.0
2023-08-09 09:35:00,401.65,403.04,401.3,401.9,18285.0,401.65,403.04,401.3,401.9,18285.0
2023-08-09 09:40:00,401.88,402.08,399.89,399.89,1891.0,401.88,402.08,399.89,399.89,1891.0
2023-08-09 09:45:00,399.87,400.49,399.66,399.67,1200.0,399.87,400.49,399.66,399.67,1200.0
2023-08-09 09:50:00,399.62,399.77,398.86,399.53,2874.0,399.62,399.77,398.86,399.53,2874.0
2023-08-09 09:55:00,399.18,400.66,399.08,400.15,4784.0,399.18,400.66,399.08,400.15,4784.0
2023-08-09 10:00:00,400.13,400.13,399.41,399.93,10736.0,400.13,400.13,399.41,399.93,10736.0
2023-08-09 10:05:00,399.61,399.81,397.62,398.35,5100.0,399.61,399.81,397.62,398.35,5100.0
2023-08-09 10:10:00,397.93,398.78,397.93,398.34,2425.0,397.93,398.78,397.93,398.34,2425.0
2023-08-09 10:15:00,398.42,398.82,397.24,398.81,14577.0,398.42,398.82,397.24,398.81,14577.0
2023-08-09 10:20:00,399.11,399.11,399.11,399.11,110.0,399.11,399.11,399.11,399.11,110.0
2023-08-09 10:25:00,399.86,400.54,399.17,399.67,3243.0,399.86,400.54,399.17,399.67,3243.0
2023-08-09 10:30:00,399.66,399.72,397.77,398.45,1700.0,399.66,399.72,397.77,398.45,1700.0
2023-08-09 10:35:00,398.28,398.28,397.6,397.6,2300.0,398.28,398.28,397.6,397.6,2300.0
2023-08-09 10:40:00,397.86,397.89,397.39,397.4,900.0,397.86,397.89,397.39,397.4,900.0
2023-08-09 10:45:00,397.22,397.96,397.22,397.92,2100.0,397.22,397.96,397.22,397.92,2100.0
2023-08-09 10:50:00,397.45,397.45,396.09,396.09,1600.0,397.45,397.45,396.09,396.09,1600.0
2023-08-09 10:55:00,396.59,397.3,396.31,396.88,1632.0,396.59,397.3,396.31,396.88,1632.0
2023-08-09 11:00:00,396.69,397.15,396.22,397.15,809.0,396.69,397.15,396.22,397.15,809.0
2023-08-09 11:05:00,397.49,397.74,397.03,397.74,900.0,397.49,397.74,397.03,397.74,900.0
2023-08-09 11:10:00,397.36,397.48,396.89,396.97,1200.0,397.36,397.48,396.89,396.97,1200.0
2023-08-09 11:15:00,396.65,396.71,395.78,395.78,3224.0,396.65,396.71,395.78,395.78,3224.0
2023-08-09 11:20:00,395.66,396.02,395.06,395.89,7274.0,395.66,396.02,395.06,395.89,7274.0
2023-08-09 11:25:00,395.96,396.23,395.24,395.24,2725.0,395.96,396.23,395.24,395.24,2725.0
2023-08-09 11:30:00,395.25,395.99,395.25,395.77,1700.0,395.25,395.99,395.25,395.77,1700.0
2023-08-09 11:35:00,395.54,395.61,395.1,395.14,1879.0,395.54,395.61,395.1,395.14,1879.0
2023-08-09 11:40:00,395.01,395.16,394.93,395.03,1000.0,395.01,395.16,394.93,395.03,1000.0
2023-08-09 11:45:00,394.93,394.93,394.02,394.02,1306.0,394.93,394.93,394.02,394.02,1306.0
2023-08-09 11:50:00,393.92,393.98,392.41,392.41,6018.0,393.92,393.98,392.41,392.41,6018.0
2023-08-09 11:55:00,392.39,392.82,391.45,392.66,6261.0,392.39,392.82,391.45,392.66,6261.0
2023-08-09 12:00:00,392.42,392.59,392.11,392.11,1200.0,392.42,392.59,392.11,392.11,1200.0
2023-08-09 12:05:00,392.28,392.52,391.58,392.5,3483.0,392.28,392.52,391.58,392.5,3483.0
2023-08-09 12:10:00,391.97,391.97,391.16,391.16,500.0,391.97,391.97,391.16,391.16,500.0
2023-08-09 12:15:00,391.49,391.84,391.49,391.84,500.0,391.49,391.84,391.49,391.84,500.0
2023-08-09 12:20:00,391.64,392.21,391.52,392.07,3116.0,391.64,392.21,391.52,392.07,3116.0
2023-08-09 12:25:00,392.24,393.03,392.15,392.94,1526.0,392.24,393.03,392.15,392.94,1526.0
2023-08-09 12:30:00,392.73,393.56,392.68,393.56,1182.0,392.73,393.56,392.68,393.56,1182.0
2023-08-09 12:35:00,393.62,393.62,392.97,393.24,2029.0,393.62,393.62,392.97,393.24,2029.0
2023-08-09 12:40:00,393.6,393.6,393.31,393.47,600.0,393.6,393.6,393.31,393.47,600.0
2023-08-09 12:45:00,393.07,393.63,393.01,393.59,800.0,393.07,393.63,393.01,393.59,800.0
2023-08-09 12:50:00,393.57,393.83,393.25,393.31,1739.0,393.57,393.83,393.25,393.31,1739.0
2023-08-09 12:55:00,393.17,393.33,392.91,392.92,927.0,393.17,393.33,392.91,392.92,927.0
2023-08-09 13:00:00,392.59,393.47,392.43,393.17,2122.0,392.59,393.47,392.43,393.17,2122.0
2023-08-09 13:05:00,393.36,394.18,393.36,394.18,965.0,393.36,394.18,393.36,394.18,965.0
2023-08-09 13:10:00,394.13,394.72,394.13,394.72,1399.0,394.13,394.72,394.13,394.72,1399.0
2023-08-09 13:15:00,394.93,395.48,394.29,394.29,2797.0,394.93,395.48,394.29,394.29,2797.0
2023-08-09 13:20:00,394.73,394.84,393.91,393.91,2071.0,394.73,394.84,393.91,393.91,2071.0
2023-08-09 13:25:00,394.13,394.14,393.92,394.1,700.0,394.13,394.14,393.92,394.1,700.0
2023-08-09 13:30:00,394.28,394.36,393.92,394.35,3102.0,394.28,394.36,393.92,394.35,3102.0
2023-08-09 13:35:00,394.55,394.63,393.79,393.79,3405.0,394.55,394.63,393.79,393.79,3405.0
2023-08-09 13:40:00,393.83,394.19,393.59,394.16,1619.0,393.83,394.19,393.59,394.16,1619.0
2023-08-09 13:45:00,394.26,394.3,394.03,394.03,700.0,394.26,394.3,394.03,394.03,700.0
2023-08-09 13:50:00,393.99,394.44,393.86,394.4,3065.0,393.99,394.44,393.86,394.4,3065.0
2023-08-09 13:55:00,394.53,395.12,394.52,394.57,1994.0,394.53,395.12,394.52,394.57,1994.0
2023-08-09 14:00:00,394.38,394.62,394.12,394.62,1915.0,394.38,394.62,394.12,394.62,1915.0
2023-08-09 14:05:00,394.42,394.82,394.42,394.59,1100.0,394.42,394.82,394.42,394.59,1100.0
2023-08-09 14:10:00,394.86,395.19,394.6,394.98,2199.0,394.86,395.19,394.6,394.98,2199.0
2023-08-09 14:15:00,395.0,395.02,394.17,394.54,2364.0,395.0,395.02,394.17,394.54,2364.0
2023-08-09 14:20:00,394.75,394.76,394.33,394.35,1400.0,394.75,394.76,394.33,394.35,1400.0
2023-08-09 14:25:00,394.18,394.59,394.16,394.21,2161.0,394.18,394.59,394.16,394.21,2161.0
2023-08-09 14:30:00,394.09,394.23,393.16,393.16,2903.0,394.09,394.23,393.16,393.16,2903.0
2023-08-09 14:35:00,393.36,393.4,393.0,393.25,1817.0,393.36,393.4,393.0,393.25,1817.0
2023-08-09 14:40:00,393.15,393.41,393.14,393.41,1231.0,393.15,393.41,393.14,393.41,1231.0
2023-08-09 14:45:00,393.3,393.68,393.1,393.68,1613.0,393.3,393.68,393.1,393.68,1613.0
2023-08-09 14:50:00,393.54,393.55,393.17,393.23,1746.0,393.54,393.55,393.17,393.23,1746.0
2023-08-09 14:55:00,393.13,393.36,392.76,393.13,3271.0,393.13,393.36,392.76,393.13,3271.0
2023-08-09 15:00:00,393.02,393.02,392.13,392.24,2111.0,393.02,393.02,392.13,392.24,2111.0
2023-08-09 15:05:00,392.26,393.24,392.26,392.74,16189.0,392.26,393.24,392.26,392.74,16189.0
2023-08-09 15:10:00,392.75,393.38,392.71,393.19,5007.0,392.75,393.38,392.71,393.19,5007.0
2023-08-09 15:15:00,393.29,393.29,392.75,392.89,2960.0,393.29,393.29,392.75,392.89,2960.0
2023-08-09 15:20:00,393.04,393.96,393.04,393.5,2967.0,393.04,393.96,393.04,393.5,2967.0
2023-08-09 15:25:00,393.69,393.7,392.52,392.76,3134.0,393.69,393.7,392.52,392.76,3134.0
2023-08-09 15:30:00,392.63,392.71,390.45,391.59,24204.0,392.63,392.71,390.45,391.59,24204.0
2023-08-09 15:35:00,391.68,391.7,390.47,390.48,8645.0,391.68,391.7,390.47,390.48,8645.0
2023-08-09 15:40:00,390.32,391.18,390.26,390.7,11680.0,390.32,391.18,390.26,390.7,11680.0
2023-08-09 15:45:00,390.68,390.68,389.12,390.21,19526.0,390.68,390.68,389.12,390.21,19526.0
2023-08-09 15:50:00,390.1,390.15,389.22,389.77,24940.0,390.1,390.15,389.22,389.77,24940.0
2023-08-09 15:55:00,389.59,390.6,389.1,390.56,47988.0,389.59,390.6,389.1,390.56,47988.0
2023-08-10 09:30:00,395.0,396.0,395.0,395.18,5971.0,395.0,396.0,395.0,395.18,5971.0
2023-08-10 09:35:00,395.19,395.19,393.28,393.42,900.0,395.19,395.19,393.28,393.42,900.0
2023-08-10 09:40:00,392.8,393.42,391.79,392.4,3600.0,392.8,393.42,391.79,392.4,3600.0
2023-08-10 09:45:00,391.79,394.07,391.66,394.06,1686.0,391.79,394.07,391.66,394.06,1686.0
2023-08-10 09:50:00,393.09,394.1,393.03,394.08,1300.0,393.09,394.1,393.03,394.08,1300.0
2023-08-10 09:55:00,394.13,394.98,393.93,394.98,3277.0,394.13,394.98,393.93,394.98,3277.0
2023-08-10 10:00:00,395.06,395.69,394.77,394.83,2390.0,395.06,395.69,394.77,394.83,2390.0
2023-08-10 10:05:00,395.14,396.05,395.14,395.73,5781.0,395.14,396.05,395.14,395.73,5781.0
2023-08-10 10:10:00,395.34,395.55,394.97,395.21,2941.0,395.34,395.55,394.97,395.21,2941.0
2023-08-10 10:15:00,394.71,395.12,394.68,395.1,1000.0,394.71,395.12,394.68,395.1,1000.0
2023-08-10 10:20:00,394.72,395.28,394.24,395.28,2038.0,394.72,395.28,394.24,395.28,2038.0
2023-08-10 10:25:00,395.33,395.42,394.4,394.85,1200.0,395.33,395.42,394.4,394.85,1200.0
2023-08-10 10:30:00,394.84,394.84,393.88,394.65,1531.0,394.84,394.84,393.88,394.65,1531.0
2023-08-10 10:35:00,394.56,394.57,392.1,392.56,2625.0,394.56,394.57,392.1,392.56,2625.0
2023-08-10 10:40:00,392.28,392.36,391.34,391.56,1399.0,392.28,392.36,391.34,391.56,1399.0
2023-08-10 10:45:00,390.88,391.48,390.48,391.09,2691.0,390.88,391.48,390.48,391.09,2691.0
2023-08-10 10:50:00,390.98,390.98,390.22,390.98,1432.0,390.98,390.98,390.22,390.98,1432.0
2023-08-10 10:55:00,391.03,391.72,390.75,390.75,1236.0,391.03,391.72,390.75,390.75,1236.0
2023-08-10 11:00:00,390.81,390.82,389.69,390.03,12066.0,390.81,390.82,389.69,390.03,12066.0
2023-08-10 11:05:00,389.74,391.4,389.51,391.33,2500.0,389.74,391.4,389.51,391.33,2500.0
2023-08-10 11:10:00,391.07,391.59,390.35,390.4,4300.0,391.07,391.59,390.35,390.4,4300.0
2023-08-10 11:15:00,390.31,390.31,389.24,389.25,3236.0,390.31,390.31,389.24,389.25,3236.0
2023-08-10 11:20:00,389.45,389.5,388.04,388.43,3649.0,389.45,389.5,388.04,388.43,3649.0
2023-08-10 11:25:00,388.76,389.57,388.63,389.46,3450.0,388.76,389.57,388.63,389.46,3450.0
2023-08-10 11:30:00,389.15,389.73,389.15,389.4,3947.0,389.15,389.73,389.15,389.4,3947.0
2023-08-10 11:35:00,389.47,389.78,389.15,389.68,1800.0,389.47,389.78,389.15,389.68,1800.0
2023-08-10 11:40:00,389.18,389.3,387.8,388.04,17458.0,389.18,389.3,387.8,388.04,17458.0
2023-08-10 11:45:00,387.76,387.76,386.66,387.59,15838.0,387.76,387.76,386.66,387.59,15838.0
2023-08-10 11:50:00,387.04,387.04,385.83,386.26,16872.0,387.04,387.04,385.83,386.26,16872.0
2023-08-10 11:55:00,386.25,387.52,385.12,387.52,5162.0,386.25,387.52,385.12,387.52,5162.0
2023-08-10 12:00:00,387.09,387.57,386.98,387.02,8325.0,387.09,387.57,386.98,387.02,8325.0
2023-08-10 12:05:00,387.26,387.61,386.48,386.48,5970.0,387.26,387.61,386.48,386.48,5970.0
2023-08-10 12:10:00,386.37,386.38,385.25,385.84,13316.0,386.37,386.38,385.25,385.84,13316.0
2023-08-10 12:15:00,385.41,385.41,384.93,385.21,3179.0,385.41,385.41,384.93,385.21,3179.0
2023-08-10 12:20:00,385.29,385.73,385.05,385.05,2549.0,385.29,385.73,385.05,385.05,2549.0
2023-08-10 12:25:00,385.05,385.05,383.5,384.53,2107.0,385.05,385.05,383.5,384.53,2107.0
2023-08-10 12:30:00,384.37,384.37,384.21,384.21,300.0,384.37,384.37,384.21,384.21,300.0
2023-08-10 12:35:00,384.68,385.09,384.21,385.09,2858.0,384.68,385.09,384.21,385.09,2858.0
2023-08-10 12:40:00,385.13,385.14,384.53,384.96,1029.0,385.13,385.14,384.53,384.96,1029.0
2023-08-10 12:45:00,385.2,385.61,385.19,385.6,1600.0,385.2,385.61,385.19,385.6,1600.0
2023-08-10 12:50:00,385.24,385.4,384.91,384.92,1000.0,385.24,385.4,384.91,384.92,1000.0
2023-08-10 12:55:00,384.1,384.1,383.26,383.63,2361.0,384.1,384.1,383.26,383.63,2361.0
2023-08-10 13:00:00,383.43,383.83,382.78,383.18,9314.0,383.43,383.83,382.78,383.18,9314.0
2023-08-10 13:05:00,383.49,383.65,383.25,383.65,1502.0,383.49,383.65,383.25,383.65,1502.0
2023-08-10 13:10:00,383.98,383.98,383.47,383.69,700.0,383.98,383.98,383.47,383.69,700.0
2023-08-10 13:15:00,384.01,384.12,384.01,384.11,700.0,384.01,384.12,384.01,384.11,700.0
2023-08-10 13:20:00,384.21,384.21,383.69,384.05,3972.0,384.21,384.21,383.69,384.05,3972.0
2023-08-10 13:25:00,383.89,384.0,383.67,383.76,500.0,383.89,384.0,383.67,383.76,500.0
2023-08-10 13:30:00,383.57,384.42,383.56,384.42,1900.0,383.57,384.42,383.56,384.42,1900.0
2023-08-10 13:35:00,384.33,384.61,384.33,384.48,800.0,384.33,384.61,384.33,384.48,800.0
2023-08-10 13:40:00,384.66,384.97,383.51,384.47,12815.0,384.66,384.97,383.51,384.47,12815.0
2023-08-10 13:45:00,384.61,385.65,384.61,385.62,400.0,384.61,385.65,384.61,385.62,400.0
2023-08-10 13:50:00,386.07,386.12,385.26,385.26,1000.0,386.07,386.12,385.26,385.26,1000.0
2023-08-10 13:55:00,385.1,385.1,384.25,384.28,300.0,385.1,385.1,384.25,384.28,300.0
2023-08-10 14:00:00,384.58,385.36,384.58,385.36,1523.0,384.58,385.36,384.58,385.36,1523.0
2023-08-10 14:05:00,385.94,386.03,385.86,385.97,1687.0,385.94,386.03,385.86,385.97,1687.0
2023-08-10 14:10:00,386.26,386.58,385.93,386.37,3200.0,386.26,386.58,385.93,386.37,3200.0
2023-08-10 14:15:00,386.37,386.39,385.78,386.02,2407.0,386.37,386.39,385.78,386.02,2407.0
2023-08-10 14:20:00,385.75,385.76,385.01,385.09,2871.0,385.75,385.76,385.01,385.09,2871.0
2023-08-10 14:25:00,384.94,385.48,384.37,385.48,4740.0,384.94,385.48,384.37,385.48,4740.0
2023-08-10 14:30:00,385.47,385.95,384.97,384.97,2293.0,385.47,385.95,384.97,384.97,2293.0
2023-08-10 14:35:00,385.29,385.29,384.19,384.83,1500.0,385.29,385.29,384.19,384.83,1500.0
2023-08-10 14:40:00,384.62,384.84,384.32,384.84,1400.0,384.62,384.84,384.32,384.84,1400.0
2023-08-10 14:45:00,384.87,385.35,384.81,385.01,1464.0,384.87,385.35,384.81,385.01,1464.0
2023-08-10 14:50:00,385.0,385.32,384.86,384.86,700.0,385.0,385.32,384.86,384.86,700.0
2023-08-10 14:55:00,385.16,385.48,385.12,385.43,800.0,385.16,385.48,385.12,385.43,800.0
2023-08-10 15:00:00,384.78,384.78,384.37,384.58,700.0,384.78,384.78,384.37,384.58,700.0
2023-08-10 15:05:00,384.46,384.46,383.65,383.86,2381.0,384.46,384.46,383.65,383.86,2381.0
2023-08-10 15:10:00,383.8,384.57,383.77,384.57,2763.0,383.8,384.57,383.77,384.57,2763.0
2023-08-10 15:15:00,384.16,384.81,384.16,384.67,1912.0,384.16,384.81,384.16,384.67,1912.0
2023-08-10 15:20:00,384.5,384.5,383.72,383.94,1200.0,384.5,384.5,383.72,383.94,1200.0
2023-08-10 15:25:00,383.94,383.94,383.35,383.35,1400.0,383.94,383.94,383.35,383.35,1400.0
2023-08-10 15:30:00,383.2,383.58,382.8,383.54,5077.0,383.2,383.58,382.8,383.54,5077.0
2023-08-10 15:35:00,383.61,384.1,383.29,383.79,5183.0,383.61,384.1,383.29,383.79,5183.0
2023-08-10 15:40:00,383.73,383.76,382.95,383.0,15978.0,383.73,383.76,382.95,383.0,15978.0
2023-08-10 15:45:00,383.16,384.88,383.16,384.66,6276.0,383.16,384.88,383.16,384.66,6276.0
2023-08-10 15:50:00,384.46,385.52,384.36,384.73,10092.0,384.46,385.52,384.36,384.73,10092.0
2023-08-10 15:55:00,384.61,385.68,384.22,384.9,24759.0,384.61,385.68,384.22,384.9,24759.0
2023-08-11 09:30:00,382.09,383.21,380.73,381.24,5463.0,382.09,383.21,380.73,381.24,5463.0
2023-08-11 09:35:00,382.94,383.82,382.11,382.12,4139.0,382.94,383.82,382.11,382.12,4139.0
2023-08-11 09:40:00,382.12,382.82,378.74,380.42,6503.0,382.12,382.82,378.74,380.42,6503.0
2023-08-11 09:45:00,379.73,379.73,378.27,378.62,12633.0,379.73,379.73,378.27,378.62,12633.0
2023-08-11 09:50:00,378.6,378.91,377.01,377.3,16874.0,378.6,378.91,377.01,377.3,16874.0
2023-08-11 09:55:00,376.71,377.04,375.9,376.46,10833.0,376.71,377.04,375.9,376.46,10833.0
2023-08-11 10:00:00,377.2,379.48,376.46,379.22,9049.0,377.2,379.48,376.46,379.22,9049.0
2023-08-11 10:05:00,379.48,379.48,377.81,378.42,1500.0,379.48,379.48,377.81,378.42,1500.0
2023-08-11 10:10:00,377.89,378.58,377.45,378.58,1594.0,377.89,378.58,377.45,378.58,1594.0
2023-08-11 10:15:00,379.19,379.44,378.75,378.99,1370.0,379.19,379.44,378.75,378.99,1370.0
2023-08-11 10:20:00,379.44,380.19,379.22,379.86,3111.0,379.44,380.19,379.22,379.86,3111.0
2023-08-11 10:25:00,380.13,380.14,379.74,379.8,707.0,380.13,380.14,379.74,379.8,707.0
2023-08-11 10:30:00,379.75,380.54,379.56,379.93,2634.0,379.75,380.54,379.56,379.93,2634.0
2023-08-11 10:35:00,379.42,380.42,379.42,380.23,1700.0,379.42,380.42,379.42,380.23,1700.0
2023-08-11 10:40:00,380.22,380.57,379.78,379.88,1920.0,380.22,380.57,379.78,379.88,1920.0
2023-08-11 10:45:00,379.65,379.65,377.68,378.32,7749.0,379.65,379.65,377.68,378.32,7749.0
2023-08-11 10:50:00,377.82,377.87,376.99,377.61,3931.0,377.82,377.87,376.99,377.61,3931.0
2023-08-11 10:55:00,377.91,378.11,377.18,377.18,2911.0,377.91,378.11,377.18,377.18,2911.0
2023-08-11 11:00:00,377.72,378.73,377.42,378.4,1701.0,377.72,378.73,377.42,378.4,1701.0
2023-08-11 11:05:00,378.43,378.43,377.74,377.87,1700.0,378.43,378.43,377.74,377.87,1700.0
2023-08-11 11:10:00,377.57,377.58,377.06,377.06,2621.0,377.57,377.58,377.06,377.06,2621.0
2023-08-11 11:15:00,377.37,377.37,376.5,376.91,3355.0,377.37,377.37,376.5,376.91,3355.0
2023-08-11 11:20:00,377.0,377.87,376.78,377.18,4177.0,377.0,377.87,376.78,377.18,4177.0
2023-08-11 11:25:00,377.17,377.2,376.93,376.98,980.0,377.17,377.2,376.93,376.98,980.0
2023-08-11 11:30:00,376.73,377.0,375.96,376.16,5471.0,376.73,377.0,375.96,376.16,5471.0
2023-08-11 11:35:00,376.16,376.16,375.38,375.55,3600.0,376.16,376.16,375.38,375.55,3600.0
2023-08-11 11:40:00,375.06,375.65,374.68,375.54,4200.0,375.06,375.65,374.68,375.54,4200.0
2023-08-11 11:45:00,375.54,375.95,375.22,375.27,2714.0,375.54,375.95,375.22,375.27,2714.0
2023-08-11 11:50:00,375.46,375.7,374.96,374.96,3810.0,375.46,375.7,374.96,374.96,3810.0
2023-08-11 11:55:00,375.65,376.75,375.51,376.63,17297.0,375.65,376.75,375.51,376.63,17297.0
2023-08-11 12:00:00,376.75,377.51,376.23,377.51,7085.0,376.75,377.51,376.23,377.51,7085.0
2023-08-11 12:05:00,377.75,379.17,377.75,378.7,2326.0,377.75,379.17,377.75,378.7,2326.0
2023-08-11 12:10:00,378.34,379.1,377.56,379.1,2700.0,378.34,379.1,377.56,379.1,2700.0
2023-08-11 12:15:00,379.11,379.11,378.33,378.33,1000.0,379.11,379.11,378.33,378.33,1000.0
2023-08-11 12:20:00,378.09,378.09,377.8,377.97,700.0,378.09,378.09,377.8,377.97,700.0
2023-08-11 12:25:00,377.64,377.64,377.15,377.23,1500.0,377.64,377.64,377.15,377.23,1500.0
2023-08-11 12:30:00,377.22,378.33,377.22,378.33,5108.0,377.22,378.33,377.22,378.33,5108.0
2023-08-11 12:35:00,377.76,377.85,376.12,376.44,2596.0,377.76,377.85,376.12,376.44,2596.0
2023-08-11 12:40:00,375.65,376.19,375.49,375.72,2600.0,375.65,376.19,375.49,375.72,2600.0
2023-08-11 12:45:00,375.34,375.96,375.34,375.7,2904.0,375.34,375.96,375.34,375.7,2904.0
2023-08-11 12:50:00,375.73,376.03,375.07,375.14,2103.0,375.73,376.03,375.07,375.14,2103.0
2023-08-11 12:55:00,375.06,375.17,374.73,374.73,1787.0,375.06,375.17,374.73,374.73,1787.0
2023-08-11 13:00:00,375.02,375.2,374.6,374.96,1619.0,375.02,375.2,374.6,374.96,1619.0
2023-08-11 13:05:00,374.77,375.15,374.63,374.97,4011.0,374.77,375.15,374.63,374.97,4011.0
2023-08-11 13:10:00,374.85,374.98,374.42,374.98,2623.0,374.85,374.98,374.42,374.98,2623.0
2023-08-11 13:15:00,374.54,374.84,374.39,374.68,1600.0,374.54,374.84,374.39,374.68,1600.0
2023-08-11 13:20:00,374.54,375.41,374.22,374.24,3857.0,374.54,375.41,374.22,374.24,3857.0
2023-08-11 13:25:00,374.42,374.52,373.87,374.26,3612.0,374.42,374.52,373.87,374.26,3612.0
2023-08-11 13:30:00,374.35,374.42,373.57,373.57,2971.0,374.35,374.42,373.57,373.57,2971.0
2023-08-11 13:35:00,373.59,373.85,372.35,372.35,2550.0,373.59,373.85,372.35,372.35,2550.0
2023-08-11 13:40:00,372.63,372.65,371.28,371.47,6132.0,372.63,372.65,371.28,371.47,6132.0
2023-08-11 13:45:00,371.2,371.59,370.75,371.43,10127.0,371.2,371.59,370.75,371.43,10127.0
2023-08-11 13:50:00,371.43,372.18,371.24,371.82,18393.0,371.43,372.18,371.24,371.82,18393.0
2023-08-11 13:55:00,371.75,372.24,371.66,372.16,3461.0,371.75,372.24,371.66,372.16,3461.0
2023-08-11 14:00:00,372.01,372.3,371.73,371.9,2108.0,372.01,372.3,371.73,371.9,2108.0
2023-08-11 14:05:00,371.89,372.17,371.81,371.81,2802.0,371.89,372.17,371.81,371.81,2802.0
2023-08-11 14:10:00,371.95,372.45,371.79,372.37,5973.0,371.95,372.45,371.79,372.37,5973.0
2023-08-11 14:15:00,372.48,372.95,372.34,372.95,2106.0,372.48,372.95,372.34,372.95,2106.0
2023-08-11 14:20:00,372.53,372.59,371.66,371.86,4619.0,372.53,372.59,371.66,371.86,4619.0
2023-08-11 14:25:00,371.92,372.11,370.68,370.68,2155.0,371.92,372.11,370.68,370.68,2155.0
2023-08-11 14:30:00,370.71,370.73,369.91,369.92,3105.0,370.71,370.73,369.91,369.92,3105.0
2023-08-11 14:35:00,370.0,370.98,369.8,370.98,6561.0,370.0,370.98,369.8,370.98,6561.0
2023-08-11 14:40:00,370.56,370.56,370.15,370.36,700.0,370.56,370.56,370.15,370.36,700.0
2023-08-11 14:45:00,370.37,370.5,369.89,370.14,2300.0,370.37,370.5,369.89,370.14,2300.0
2023-08-11 14:50:00,369.88,370.06,369.38,369.38,2319.0,369.88,370.06,369.38,369.38,2319.0
2023-08-11 14:55:00,369.49,369.73,369.02,369.3,4591.0,369.49,369.73,369.02,369.3,4591.0
2023-08-11 15:00:00,369.3,369.66,368.75,369.37,4214.0,369.3,369.66,368.75,369.37,4214.0
2023-08-11 15:05:00,369.37,369.61,369.11,369.3,4377.0,369.37,369.61,369.11,369.3,4377.0
2023-08-11 15:10:00,369.24,369.74,369.01,369.68,5692.0,369.24,369.74,369.01,369.68,5692.0
2023-08-11 15:15:00,369.7,370.35,369.35,370.34,3900.0,369.7,370.35,369.35,370.34,3900.0
2023-08-11 15:20:00,370.23,370.23,369.41,369.41,2100.0,370.23,370.23,369.41,369.41,2100.0
2023-08-11 15:25:00,369.47,369.81,369.24,369.41,2642.0,369.47,369.81,369.24,369.41,2642.0
2023-08-11 15:30:00,369.43,369.43,368.77,368.82,3443.0,369.43,369.43,368.77,368.82,3443.0
2023-08-11 15:35:00,369.03,369.95,368.85,369.83,7475.0,369.03,369.95,368.85,369.83,7475.0
2023-08-11 15:40:00,369.85,369.99,369.72,369.79,8351.0,369.85,369.99,369.72,369.79,8351.0
2023-08-11 15:45:00,369.76,370.63,369.17,370.28,14234.0,369.76,370.63,369.17,370.28,14234.0
2023-08-11 15:50:00,370.01,371.94,369.99,371.56,16932.0,370.01,371.94,369.99,371.56,16932.0
2023-08-11 15:55:00,371.25,371.86,370.75,371.57,50259.0,371.25,371.86,370.75,371.57,50259.0
2023-08-14 09:30:00,370.12,371.69,367.64,370.33,11278.0,370.12,371.69,367.64,370.33,11278.0
2023-08-14 09:35:00,369.68,371.73,369.27,371.0,6089.0,369.68,371.73,369.27,371.0,6089.0
2023-08-14 09:40:00,371.15,371.73,369.58,369.58,16060.0,371.15,371.73,369.58,369.58,16060.0
2023-08-14 09:45:00,369.81,369.81,368.0,368.49,900.0,369.81,369.81,368.0,368.49,900.0
2023-08-14 09:50:00,368.01,369.09,367.56,367.81,4364.0,368.01,369.09,367.56,367.81,4364.0
2023-08-14 09:55:00,367.77,368.49,367.28,368.39,3273.0,367.77,368.49,367.28,368.39,3273.0
2023-08-14 10:00:00,368.41,368.46,368.12,368.14,500.0,368.41,368.46,368.12,368.14,500.0
2023-08-14 10:05:00,368.38,370.85,368.3,370.67,6904.0,368.38,370.85,368.3,370.67,6904.0
2023-08-14 10:10:00,371.27,372.07,370.28,372.07,4538.0,371.27,372.07,370.28,372.07,4538.0
2023-08-14 10:15:00,372.47,373.55,371.0,371.05,5336.0,372.47,373.55,371.0,371.05,5336.0
2023-08-14 10:20:00,370.9,371.48,370.37,370.49,1100.0,370.9,371.48,370.37,370.49,1100.0
2023-08-14 10:25:00,370.4,370.83,369.65,369.65,2732.0,370.4,370.83,369.65,369.65,2732.0
2023-08-14 10:30:00,370.16,370.16,369.25,369.59,1300.0,370.16,370.16,369.25,369.59,1300.0
2023-08-14 10:35:00,369.5,370.64,369.5,370.41,5970.0,369.5,370.64,369.5,370.41,5970.0
2023-08-14 10:40:00,370.02,370.41,369.76,369.78,1300.0,370.02,370.41,369.76,369.78,1300.0
2023-08-14 10:45:00,370.21,371.0,370.09,370.09,4110.0,370.21,371.0,370.09,370.09,4110.0
2023-08-14 10:50:00,370.35,371.51,370.09,371.51,5551.0,370.35,371.51,370.09,371.51,5551.0
2023-08-14 10:55:00,371.22,371.59,370.77,371.59,1546.0,371.22,371.59,370.77,371.59,1546.0
2023-08-14 11:00:00,370.36,370.78,370.16,370.78,1365.0,370.36,370.78,370.16,370.78,1365.0
2023-08-14 11:05:00,370.37,371.52,369.97,371.52,3588.0,370.37,371.52,369.97,371.52,3588.0
2023-08-14 11:10:00,371.53,371.78,371.44,371.44,1000.0,371.53,371.78,371.44,371.44,1000.0
2023-08-14 11:15:00,371.09,372.35,371.04,372.25,1407.0,371.09,372.35,371.04,372.25,1407.0
2023-08-14 11:20:00,372.53,372.54,372.18,372.41,1933.0,372.53,372.54,372.18,372.41,1933.0
2023-08-14 11:25:00,372.76,373.49,372.67,373.48,2800.0,372.76,373.49,372.67,373.48,2800.0
2023-08-14 11:30:00,373.47,373.74,373.15,373.53,3525.0,373.47,373.74,373.15,373.53,3525.0
2023-08-14 11:35:00,373.51,373.91,373.51,373.91,1300.0,373.51,373.91,373.51,373.91,1300.0
2023-08-14 11:40:00,373.68,374.11,373.3,373.3,6264.0,373.68,374.11,373.3,373.3,6264.0
2023-08-14 11:45:00,373.65,374.24,373.56,374.24,2202.0,373.65,374.24,373.56,374.24,2202.0
2023-08-14 11:50:00,374.24,375.16,374.14,375.0,11744.0,374.24,375.16,374.14,375.0,11744.0
2023-08-14 11:55:00,375.06,375.67,375.03,375.45,1900.0,375.06,375.67,375.03,375.45,1900.0
2023-08-14 12:00:00,375.45,375.69,374.91,375.04,2835.0,375.45,375.69,374.91,375.04,2835.0
2023-08-14 12:05:00,375.11,375.4,375.09,375.4,1810.0,375.11,375.4,375.09,375.4,1810.0
2023-08-14 12:10:00,375.39,375.57,374.89,375.57,3423.0,375.39,375.57,374.89,375.57,3423.0
2023-08-14 12:15:00,375.56,376.41,375.56,376.41,1400.0,375.56,376.41,375.56,376.41,1400.0
2023-08-14 12:20:00,376.46,376.7,375.33,375.33,2743.0,376.46,376.7,375.33,375.33,2743.0
2023-08-14 12:25:00,375.66,376.02,375.62,375.62,1500.0,375.66,376.02,375.62,375.62,1500.0
2023-08-14 12:30:00,375.84,376.44,375.7,375.78,2092.0,375.84,376.44,375.7,375.78,2092.0
2023-08-14 12:35:00,375.7,376.11,375.7,375.84,2516.0,375.7,376.11,375.7,375.84,2516.0
2023-08-14 12:40:00,376.13,376.41,375.87,376.39,1006.0,376.13,376.41,375.87,376.39,1006.0
2023-08-14 12:45:00,376.43,376.72,376.42,376.72,700.0,376.43,376.72,376.42,376.72,700.0
2023-08-14 12:50:00,376.61,377.2,376.61,376.63,2983.0,376.61,377.2,376.61,376.63,2983.0
2023-08-14 12:55:00,376.52,376.52,375.9,375.94,1259.0,376.52,376.52,375.9,375.94,1259.0
2023-08-14 13:00:00,375.87,376.0,375.69,375.69,677.0,375.87,376.0,375.69,375.69,677.0
2023-08-14 13:05:00,375.68,375.68,375.44,375.56,1300.0,375.68,375.68,375.44,375.56,1300.0
2023-08-14 13:10:00,375.29,375.52,374.86,375.48,1751.0,375.29,375.52,374.86,375.48,1751.0
2023-08-14 13:15:00,375.48,376.49,375.48,376.49,2941.0,375.48,376.49,375.48,376.49,2941.0
2023-08-14 13:20:00,376.49,376.88,376.27,376.43,1492.0,376.49,376.88,376.27,376.43,1492.0
2023-08-14 13:25:00,376.24,376.93,376.23,376.93,1000.0,376.24,376.93,376.23,376.93,1000.0
2023-08-14 13:30:00,377.06,377.63,377.03,377.19,2000.0,377.06,377.63,377.03,377.19,2000.0
2023-08-14 13:35:00,377.32,377.97,377.32,377.95,2931.0,377.32,377.97,377.32,377.95,2931.0
2023-08-14 13:40:00,377.96,378.64,377.96,378.07,4818.0,377.96,378.64,377.96,378.07,4818.0
2023-08-14 13:45:00,378.5,379.3,378.22,379.04,3044.0,378.5,379.3,378.22,379.04,3044.0
2023-08-14 13:50:00,379.04,379.43,378.96,379.43,2295.0,379.04,379.43,378.96,379.43,2295.0
2023-08-14 13:55:00,379.22,379.32,377.95,379.04,9605.0,379.22,379.32,377.95,379.04,9605.0
2023-08-14 14:00:00,379.12,379.62,378.82,379.4,3720.0,379.12,379.62,378.82,379.4,3720.0
2023-08-14 14:05:00,379.28,379.42,378.55,378.56,2869.0,379.28,379.42,378.55,378.56,2869.0
2023-08-14 14:10:00,378.46,379.48,378.46,379.48,2252.0,378.46,379.48,378.46,379.48,2252.0
2023-08-14 14:15:00,379.55,380.33,379.31,380.29,3355.0,379.55,380.33,379.31,380.29,3355.0
2023-08-14 14:20:00,380.26,380.86,380.06,380.6,2300.0,380.26,380.86,380.06,380.6,2300.0
2023-08-14 14:25:00,380.84,381.1,380.33,380.91,1901.0,380.84,381.1,380.33,380.91,1901.0
2023-08-14 14:30:00,380.97,381.15,380.74,380.85,2725.0,380.97,381.15,380.74,380.85,2725.0
2023-08-14 14:35:00,381.03,381.12,380.52,380.53,2248.0,381.03,381.12,380.52,380.53,2248.0
2023-08-14 14:40:00,380.74,381.66,380.72,381.35,3930.0,380.74,381.66,380.72,381.35,3930.0
2023-08-14 14:45:00,381.01,381.66,380.87,381.65,6398.0,381.01,381.66,380.87,381.65,6398.0
2023-08-14 14:50:00,381.65,382.28,381.65,382.08,3639.0,381.65,382.28,381.65,382.08,3639.0
2023-08-14 14:55:00,382.1,382.6,382.1,382.46,1702.0,382.1,382.6,382.1,382.46,1702.0
2023-08-14 15:00:00,382.46,382.65,381.61,381.61,2486.0,382.46,382.65,381.61,381.61,2486.0
2023-08-14 15:05:00,381.8,381.8,381.12,381.64,3279.0,381.8,381.8,381.12,381.64,3279.0
2023-08-14 15:10:00,381.41,381.8,381.41,381.69,647.0,381.41,381.8,381.41,381.69,647.0
2023-08-14 15:15:00,381.62,381.65,380.93,380.93,2326.0,381.62,381.65,380.93,380.93,2326.0
2023-08-14 15:20:00,381.02,381.25,380.46,381.12,4024.0,381.02,381.25,380.46,381.12,4024.0
2023-08-14 15:25:00,381.09,381.45,381.05,381.17,2453.0,381.09,381.45,381.05,381.17,2453.0
2023-08-14 15:30:00,381.17,382.2,380.8,382.2,7586.0,381.17,382.2,380.8,382.2,7586.0
2023-08-14 15:35:00,382.02,382.24,381.5,381.84,7450.0,382.02,382.24,381.5,381.84,7450.0
2023-08-14 15:40:00,382.0,383.06,381.93,382.88,7329.0,382.0,383.06,381.93,382.88,7329.0
2023-08-14 15:45:00,383.03,383.6,382.92,383.33,13428.0,383.03,383.6,382.92,383.33,13428.0
2023-08-14 15:50:00,383.16,383.63,382.9,383.61,21297.0,383.16,383.63,382.9,383.61,21297.0
2023-08-14 15:55:00,383.61,383.65,382.69,383.0,43992.0,383.61,383.65,382.69,383.0,43992.0
2023-08-15 09:30:00,380.45,380.99,378.79,379.0,3771.0,380.45,380.99,378.79,379.0,3771.0
2023-08-15 09:35:00,378.5,378.95,376.25,377.28,6507.0,378.5,378.95,376.25,377.28,6507.0
2023-08-15 09:40:00,378.19,378.19,375.19,375.19,2300.0,378.19,378.19,375.19,375.19,2300.0
2023-08-15 09:45:00,375.91,376.49,375.0,375.0,1487.0,375.91,376.49,375.0,375.0,1487.0
2023-08-15 09:50:00,375.59,377.08,375.58,376.18,4006.0,375.59,377.08,375.58,376.18,4006.0
2023-08-15 09:55:00,376.0,376.6,374.45,375.79,2800.0,376.0,376.6,374.45,375.79,2800.0
2023-08-15 10:00:00,374.96,375.24,374.32,374.52,3726.0,374.96,375.24,374.32,374.52,3726.0
2023-08-15 10:05:00,374.31,374.31,373.01,373.17,3046.0,374.31,374.31,373.01,373.17,3046.0
2023-08-15 10:10:00,373.16,374.0,373.16,373.23,1925.0,373.16,374.0,373.16,373.23,1925.0
2023-08-15 10:15:00,373.15,374.0,373.06,373.5,3114.0,373.15,374.0,373.06,373.5,3114.0
2023-08-15 10:20:00,373.33,374.79,373.02,374.74,4121.0,373.33,374.79,373.02,374.74,4121.0
2023-08-15 10:25:00,374.56,375.76,374.46,375.59,4733.0,374.56,375.76,374.46,375.59,4733.0
2023-08-15 10:30:00,375.92,375.92,374.6,375.07,2240.0,375.92,375.92,374.6,375.07,2240.0
2023-08-15 10:35:00,374.93,375.92,374.74,375.42,1674.0,374.93,375.92,374.74,375.42,1674.0
2023-08-15 10:40:00,375.15,375.93,374.94,375.15,1100.0,375.15,375.93,374.94,375.15,1100.0
2023-08-15 10:45:00,374.95,375.17,374.8,375.06,1400.0,374.95,375.17,374.8,375.06,1400.0
2023-08-15 10:50:00,375.09,375.12,373.98,373.98,1100.0,375.09,375.12,373.98,373.98,1100.0
2023-08-15 10:55:00,374.29,375.34,374.29,375.08,3530.0,374.29,375.34,374.29,375.08,3530.0
2023-08-15 11:00:00,375.31,375.35,374.54,374.54,2300.0,375.31,375.35,374.54,374.54,2300.0
2023-08-15 11:05:00,374.56,374.89,373.84,374.22,4234.0,374.56,374.89,373.84,374.22,4234.0
2023-08-15 11:10:00,374.3,374.52,372.94,373.39,4768.0,374.3,374.52,372.94,373.39,4768.0
2023-08-15 11:15:00,373.02,373.38,372.14,372.49,1612.0,373.02,373.38,372.14,372.49,1612.0
2023-08-15 11:20:00,372.48,372.63,371.83,372.3,2027.0,372.48,372.63,371.83,372.3,2027.0
2023-08-15 11:25:00,371.95,372.08,371.42,371.86,4507.0,371.95,372.08,371.42,371.86,4507.0
2023-08-15 11:30:00,371.93,373.0,371.66,372.17,4919.0,371.93,373.0,371.66,372.17,4919.0
2023-08-15 11:35:00,372.1,372.66,371.8,372.66,1400.0,372.1,372.66,371.8,372.66,1400.0
2023-08-15 11:40:00,372.55,373.02,372.09,372.37,3611.0,372.55,373.02,372.09,372.37,3611.0
2023-08-15 11:45:00,372.02,372.37,371.45,371.76,1400.0,372.02,372.37,371.45,371.76,1400.0
2023-08-15 11:50:00,371.78,372.82,371.78,372.4,3881.0,371.78,372.82,371.78,372.4,3881.0
2023-08-15 11:55:00,372.58,373.24,372.37,373.24,3429.0,372.58,373.24,372.37,373.24,3429.0
2023-08-15 12:00:00,373.33,373.77,372.98,372.98,1677.0,373.33,373.77,372.98,372.98,1677.0
2023-08-15 12:05:00,372.82,372.82,372.08,372.09,611.0,372.82,372.82,372.08,372.09,611.0
2023-08-15 12:10:00,371.92,372.09,371.64,371.83,2100.0,371.92,372.09,371.64,371.83,2100.0
2023-08-15 12:15:00,371.74,372.78,371.74,372.78,2094.0,371.74,372.78,371.74,372.78,2094.0
2023-08-15 12:20:00,372.88,373.07,372.55,373.04,1400.0,372.88,373.07,372.55,373.04,1400.0
2023-08-15 12:25:00,373.09,373.51,373.09,373.37,1580.0,373.09,373.51,373.09,373.37,1580.0
2023-08-15 12:30:00,373.18,373.19,372.83,372.93,1376.0,373.18,373.19,372.83,372.93,1376.0
2023-08-15 12:35:00,372.92,373.35,372.7,372.7,2198.0,372.92,373.35,372.7,372.7,2198.0
2023-08-15 12:40:00,373.06,373.16,372.36,372.36,1108.0,373.06,373.16,372.36,372.36,1108.0
2023-08-15 12:45:00,373.08,373.08,372.31,372.46,600.0,373.08,373.08,372.31,372.46,600.0
2023-08-15 12:50:00,372.51,372.74,372.29,372.33,1089.0,372.51,372.74,372.29,372.33,1089.0
2023-08-15 12:55:00,373.12,373.12,372.26,372.26,1966.0,373.12,373.12,372.26,372.26,1966.0
2023-08-15 13:00:00,372.27,373.04,371.98,373.04,4113.0,372.27,373.04,371.98,373.04,4113.0
2023-08-15 13:05:00,372.4,373.33,372.19,373.25,2000.0,372.4,373.33,372.19,373.25,2000.0
2023-08-15 13:10:00,373.32,374.01,373.32,373.62,1370.0,373.32,374.01,373.32,373.62,1370.0
2023-08-15 13:15:00,373.66,374.29,373.66,373.77,600.0,373.66,374.29,373.66,373.77,600.0
2023-08-15 13:20:00,373.75,373.88,373.66,373.88,400.0,373.75,373.88,373.66,373.88,400.0
2023-08-15 13:25:00,373.6,374.34,373.6,374.27,1801.0,373.6,374.34,373.6,374.27,1801.0
2023-08-15 13:30:00,374.46,374.46,373.14,373.34,1500.0,374.46,374.46,373.14,373.34,1500.0
2023-08-15 13:35:00,373.28,373.67,373.27,373.28,500.0,373.28,373.67,373.27,373.28,500.0
2023-08-15 13:40:00,373.29,373.29,372.76,372.76,856.0,373.29,373.29,372.76,372.76,856.0
2023-08-15 13:45:00,373.18,373.73,373.18,373.73,1815.0,373.18,373.73,373.18,373.73,1815.0
2023-08-15 13:50:00,373.8,373.8,373.0,373.11,1132.0,373.8,373.8,373.0,373.11,1132.0
2023-08-15 13:55:00,372.96,373.58,372.96,373.35,1550.0,372.96,373.58,372.96,373.35,1550.0
2023-08-15 14:00:00,373.47,373.63,372.74,372.74,1035.0,373.47,373.63,372.74,372.74,1035.0
2023-08-15 14:05:00,373.15,373.15,373.08,373.09,200.0,373.15,373.15,373.08,373.09,200.0
2023-08-15 14:10:00,373.08,373.12,372.62,372.77,1100.0,373.08,373.12,372.62,372.77,1100.0
2023-08-15 14:15:00,372.53,372.68,372.37,372.41,1200.0,372.53,372.68,372.37,372.41,1200.0
2023-08-15 14:20:00,372.6,373.01,371.91,372.88,3644.0,372.6,373.01,371.91,372.88,3644.0
2023-08-15 14:25:00,372.88,372.96,372.7,372.96,800.0,372.88,372.96,372.7,372.96,800.0
2023-08-15 14:30:00,372.73,373.53,372.73,373.49,2117.0,372.73,373.53,372.73,373.49,2117.0
2023-08-15 14:35:00,373.4,373.4,372.82,373.17,1100.0,373.4,373.4,372.82,373.17,1100.0
2023-08-15 14:40:00,373.26,373.91,373.26,373.91,1108.0,373.26,373.91,373.26,373.91,1108.0
2023-08-15 14:45:00,373.84,374.28,373.73,373.73,1550.0,373.84,374.28,373.73,373.73,1550.0
2023-08-15 14:50:00,374.04,374.07,373.83,374.05,1400.0,374.04,374.07,373.83,374.05,1400.0
2023-08-15 14:55:00,373.84,373.84,373.45,373.56,907.0,373.84,373.84,373.45,373.56,907.0
2023-08-15 15:00:00,373.59,373.59,373.05,373.05,1620.0,373.59,373.59,373.05,373.05,1620.0
2023-08-15 15:05:00,373.24,373.49,373.24,373.44,1327.0,373.24,373.49,373.24,373.44,1327.0
2023-08-15 15:10:00,373.65,373.65,372.68,373.08,2388.0,373.65,373.65,372.68,373.08,2388.0
2023-08-15 15:15:00,373.14,373.39,372.83,373.16,2965.0,373.14,373.39,372.83,373.16,2965.0
2023-08-15 15:20:00,372.79,373.16,372.52,372.98,1829.0,372.79,373.16,372.52,372.98,1829.0
2023-08-15 15:25:00,373.17,373.17,371.21,371.21,2026.0,373.17,373.17,371.21,371.21,2026.0
2023-08-15 15:30:00,370.84,372.55,370.82,372.55,4003.0,370.84,372.55,370.82,372.55,4003.0
2023-08-15 15:35:00,372.62,372.74,372.19,372.24,2926.0,372.62,372.74,372.19,372.24,2926.0
2023-08-15 15:40:00,372.2,372.6,372.16,372.42,3762.0,372.2,372.6,372.16,372.42,3762.0
2023-08-15 15:45:00,372.38,374.06,372.37,373.96,6940.0,372.38,374.06,372.37,373.96,6940.0
2023-08-15 15:50:00,373.86,374.17,372.32,372.7,14760.0,373.86,374.17,372.32,372.7,14760.0
2023-08-15 15:55:00,372.69,373.92,372.54,373.62,28412.0,372.69,373.92,372.54,373.62,28412.0
2023-08-16 09:30:00,370.17,370.48,369.08,369.55,5081.0,370.17,370.48,369.08,369.55,5081.0
2023-08-16 09:35:00,368.75,370.48,368.75,369.35,1700.0,368.75,370.48,368.75,369.35,1700.0
2023-08-16 09:40:00,370.09,372.5,370.09,371.82,2730.0,370.09,372.5,370.09,371.82,2730.0
2023-08-16 09:45:00,371.75,372.42,371.74,372.42,1150.0,371.75,372.42,371.74,372.42,1150.0
2023-08-16 09:50:00,371.93,372.29,371.35,372.21,3661.0,371.93,372.29,371.35,372.21,3661.0
2023-08-16 09:55:00,372.02,372.42,371.74,372.03,1038.0,372.02,372.42,371.74,372.03,1038.0
2023-08-16 10:00:00,372.07,372.07,370.39,370.42,2549.0,372.07,372.07,370.39,370.42,2549.0
2023-08-16 10:05:00,371.0,371.49,370.75,370.75,1600.0,371.0,371.49,370.75,370.75,1600.0
2023-08-16 10:10:00,370.82,370.95,370.09,370.3,2232.0,370.82,370.95,370.09,370.3,2232.0
2023-08-16 10:15:00,369.81,370.42,369.31,369.54,2428.0,369.81,370.42,369.31,369.54,2428.0
2023-08-16 10:20:00,368.99,368.99,368.86,368.87,200.0,368.99,368.99,368.86,368.87,200.0
2023-08-16 10:25:00,368.97,370.57,368.91,369.98,6167.0,368.97,370.57,368.91,369.98,6167.0
2023-08-16 10:30:00,369.98,371.14,369.98,370.56,3603.0,369.98,371.14,369.98,370.56,3603.0
2023-08-16 10:35:00,370.63,371.02,369.76,369.87,3044.0,370.63,371.02,369.76,369.87,3044.0
2023-08-16 10:40:00,369.8,370.39,369.66,370.39,2200.0,369.8,370.39,369.66,370.39,2200.0
2023-08-16 10:45:00,370.13,370.13,368.01,368.17,3492.0,370.13,370.13,368.01,368.17,3492.0
2023-08-16 10:50:00,368.04,368.84,367.77,368.59,4603.0,368.04,368.84,367.77,368.59,4603.0
2023-08-16 10:55:00,368.42,369.26,368.27,369.23,1600.0,368.42,369.26,368.27,369.23,1600.0
2023-08-16 11:00:00,369.27,370.0,368.9,369.56,3904.0,369.27,370.0,368.9,369.56,3904.0
2023-08-16 11:05:00,369.44,370.0,369.44,369.96,2204.0,369.44,370.0,369.44,369.96,2204.0
2023-08-16 11:10:00,370.01,370.01,369.48,369.48,800.0,370.01,370.01,369.48,369.48,800.0
2023-08-16 11:15:00,369.34,369.7,369.34,369.62,1352.0,369.34,369.7,369.34,369.62,1352.0
2023-08-16 11:20:00,369.77,370.26,369.65,370.25,857.0,369.77,370.26,369.65,370.25,857.0
2023-08-16 11:25:00,370.64,371.06,369.76,370.57,2800.0,370.64,371.06,369.76,370.57,2800.0
2023-08-16 11:30:00,370.05,370.13,369.55,369.86,1900.0,370.05,370.13,369.55,369.86,1900.0
2023-08-16 11:35:00,369.88,369.89,368.28,368.28,3200.0,369.88,369.89,368.28,368.28,3200.0
2023-08-16 11:40:00,368.47,369.31,368.44,369.31,3279.0,368.47,369.31,368.44,369.31,3279.0
2023-08-16 11:45:00,369.28,369.58,368.66,368.75,2377.0,369.28,369.58,368.66,368.75,2377.0
2023-08-16 11:50:00,369.26,369.41,369.04,369.17,1300.0,369.26,369.41,369.04,369.17,1300.0
2023-08-16 11:55:00,369.21,369.28,369.1,369.16,966.0,369.21,369.28,369.1,369.16,966.0
2023-08-16 12:00:00,368.84,369.31,368.59,368.8,530.0,368.84,369.31,368.59,368.8,530.0
2023-08-16 12:05:00,368.4,368.58,368.04,368.4,2551.0,368.4,368.58,368.04,368.4,2551.0
2023-08-16 12:10:00,367.77,367.99,367.46,367.97,1747.0,367.77,367.99,367.46,367.97,1747.0
2023-08-16 12:15:00,368.27,368.45,368.13,368.44,1100.0,368.27,368.45,368.13,368.44,1100.0
2023-08-16 12:20:00,368.41,368.58,368.0,368.08,1301.0,368.41,368.58,368.0,368.08,1301.0
2023-08-16 12:25:00,368.05,368.7,367.75,367.75,2000.0,368.05,368.7,367.75,367.75,2000.0
2023-08-16 12:30:00,368.06,368.23,368.05,368.17,500.0,368.06,368.23,368.05,368.17,500.0
2023-08-16 12:35:00,368.48,368.86,368.48,368.53,1100.0,368.48,368.86,368.48,368.53,1100.0
2023-08-16 12:40:00,368.53,368.53,368.53,368.53,0.0,368.53,368.53,368.53,368.53,0.0
2023-08-16 12:45:00,368.38,368.56,368.16,368.35,1127.0,368.38,368.56,368.16,368.35,1127.0
2023-08-16 12:50:00,368.39,368.49,368.12,368.32,700.0,368.39,368.49,368.12,368.32,700.0
2023-08-16 12:55:00,368.11,368.77,368.09,368.42,2952.0,368.11,368.77,368.09,368.42,2952.0
2023-08-16 13:00:00,368.62,369.16,368.62,368.9,1125.0,368.62,369.16,368.62,368.9,1125.0
2023-08-16 13:05:00,368.5,368.5,367.37,367.37,901.0,368.5,368.5,367.37,367.37,901.0
2023-08-16 13:10:00,366.83,366.83,366.31,366.44,1725.0,366.83,366.83,366.31,366.44,1725.0
2023-08-16 13:15:00,366.62,366.8,366.04,366.16,1602.0,366.62,366.8,366.04,366.16,1602.0
2023-08-16 13:20:00,366.16,367.78,366.16,367.41,2582.0,366.16,367.78,366.16,367.41,2582.0
2023-08-16 13:25:00,367.41,368.19,367.41,368.19,2234.0,367.41,368.19,367.41,368.19,2234.0
2023-08-16 13:30:00,368.19,368.3,368.18,368.3,618.0,368.19,368.3,368.18,368.3,618.0
2023-08-16 13:35:00,368.36,369.42,368.36,369.42,1200.0,368.36,369.42,368.36,369.42,1200.0
2023-08-16 13:40:00,369.5,369.51,368.75,369.07,2302.0,369.5,369.51,368.75,369.07,2302.0
2023-08-16 13:45:00,369.05,369.85,369.05,369.56,3500.0,369.05,369.85,369.05,369.56,3500.0
2023-08-16 13:50:00,369.87,370.24,369.84,370.24,950.0,369.87,370.24,369.84,370.24,950.0
2023-08-16 13:55:00,369.99,369.99,369.58,369.58,800.0,369.99,369.99,369.58,369.58,800.0
2023-08-16 14:00:00,369.57,369.57,368.65,368.66,800.0,369.57,369.57,368.65,368.66,800.0
2023-08-16 14:05:00,368.73,368.73,368.16,368.17,700.0,368.73,368.73,368.16,368.17,700.0
2023-08-16 14:10:00,368.09,368.19,367.41,367.41,1301.0,368.09,368.19,367.41,367.41,1301.0
2023-08-16 14:15:00,367.66,368.66,367.63,368.49,1713.0,367.66,368.66,367.63,368.49,1713.0
2023-08-16 14:20:00,368.5,369.11,368.5,369.11,1100.0,368.5,369.11,368.5,369.11,1100.0
2023-08-16 14:25:00,368.72,369.31,368.72,368.99,848.0,368.72,369.31,368.72,368.99,848.0
2023-08-16 14:30:00,368.9,368.97,368.61,368.61,300.0,368.9,368.97,368.61,368.61,300.0
2023-08-16 14:35:00,369.07,369.5,368.78,368.78,1967.0,369.07,369.5,368.78,368.78,1967.0
2023-08-16 14:40:00,368.93,368.93,368.68,368.77,401.0,368.93,368.93,368.68,368.77,401.0
2023-08-16 14:45:00,368.16,368.18,368.16,368.18,200.0,368.16,368.18,368.16,368.18,200.0
2023-08-16 14:50:00,368.12,368.12,367.69,367.74,1100.0,368.12,368.12,367.69,367.74,1100.0
2023-08-16 14:55:00,367.74,368.64,367.74,368.61,3117.0,367.74,368.64,367.74,368.61,3117.0
2023-08-16 15:00:00,368.84,368.84,367.8,368.12,800.0,368.84,368.84,367.8,368.12,800.0
2023-08-16 15:05:00,367.68,367.92,366.53,366.8,2924.0,367.68,367.92,366.53,366.8,2924.0
2023-08-16 15:10:00,366.99,367.14,366.21,366.49,1666.0,366.99,367.14,366.21,366.49,1666.0
2023-08-16 15:15:00,366.31,366.36,366.0,366.21,3249.0,366.31,366.36,366.0,366.21,3249.0
2023-08-16 15:20:00,366.36,366.56,366.23,366.23,1326.0,366.36,366.56,366.23,366.23,1326.0
2023-08-16 15:25:00,366.25,366.63,365.92,365.92,5581.0,366.25,366.63,365.92,365.92,5581.0
2023-08-16 15:30:00,365.81,366.53,365.39,366.39,5868.0,365.81,366.53,365.39,366.39,5868.0
2023-08-16 15:35:00,366.76,366.76,366.23,366.43,1809.0,366.76,366.76,366.23,366.43,1809.0
2023-08-16 15:40:00,366.59,366.59,365.45,365.5,3489.0,366.59,366.59,365.45,365.5,3489.0
2023-08-16 15:45:00,365.55,366.0,365.19,365.76,4794.0,365.55,366.0,365.19,365.76,4794.0
2023-08-16 15:50:00,365.28,365.52,364.63,365.1,4392.0,365.28,365.52,364.63,365.1,4392.0
2023-08-16 15:55:00,365.2,366.27,364.74,365.3,24777.0,365.2,366.27,364.74,365.3,24777.0
2023-08-17 09:30:00,365.99,368.19,365.75,368.19,3534.0,365.99,368.19,365.75,368.19,3534.0
2023-08-17 09:35:00,366.62,366.62,363.89,363.89,1950.0,366.62,366.62,363.89,363.89,1950.0
2023-08-17 09:40:00,365.0,365.0,363.71,363.92,1353.0,365.0,365.0,363.71,363.92,1353.0
2023-08-17 09:45:00,362.98,363.44,361.77,363.34,1600.0,362.98,363.44,361.77,363.34,1600.0
2023-08-17 09:50:00,363.54,363.54,363.54,363.54,233.0,363.54,363.54,363.54,363.54,233.0
2023-08-17 09:55:00,362.34,362.77,361.9,362.6,1300.0,362.34,362.77,361.9,362.6,1300.0
2023-08-17 10:00:00,362.58,362.96,361.94,362.52,4063.0,362.58,362.96,361.94,362.52,4063.0
2023-08-17 10:05:00,363.36,363.91,362.14,363.28,1524.0,363.36,363.91,362.14,363.28,1524.0
2023-08-17 10:10:00,363.83,363.83,362.99,362.99,698.0,363.83,363.83,362.99,362.99,698.0
2023-08-17 10:15:00,362.84,362.99,362.18,362.19,2225.0,362.84,362.99,362.18,362.19,2225.0
2023-08-17 10:20:00,362.49,362.76,361.52,361.52,1646.0,362.49,362.76,361.52,361.52,1646.0
2023-08-17 10:25:00,361.62,362.19,360.85,360.85,2230.0,361.62,362.19,360.85,360.85,2230.0
2023-08-17 10:30:00,361.09,361.15,360.26,360.38,2714.0,361.09,361.15,360.26,360.38,2714.0
2023-08-17 10:35:00,360.38,360.71,359.47,360.57,8119.0,360.38,360.71,359.47,360.57,8119.0
2023-08-17 10:40:00,360.79,360.79,360.06,360.32,2186.0,360.79,360.79,360.06,360.32,2186.0
2023-08-17 10:45:00,359.97,360.49,359.74,360.23,3392.0,359.97,360.49,359.74,360.23,3392.0
2023-08-17 10:50:00,360.23,361.36,360.07,361.01,4761.0,360.23,361.36,360.07,361.01,4761.0
2023-08-17 10:55:00,361.19,362.28,361.19,362.28,1200.0,361.19,362.28,361.19,362.28,1200.0
2023-08-17 11:00:00,361.89,362.02,361.54,361.59,1107.0,361.89,362.02,361.54,361.59,1107.0
2023-08-17 11:05:00,362.04,362.37,361.7,361.7,2000.0,362.04,362.37,361.7,361.7,2000.0
2023-08-17 11:10:00,361.14,361.14,360.55,360.58,500.0,361.14,361.14,360.55,360.58,500.0
2023-08-17 11:15:00,361.26,361.26,360.56,360.84,500.0,361.26,361.26,360.56,360.84,500.0
2023-08-17 11:20:00,360.68,360.72,360.3,360.5,700.0,360.68,360.72,360.3,360.5,700.0
2023-08-17 11:25:00,360.61,360.61,360.61,360.61,200.0,360.61,360.61,360.61,360.61,200.0
2023-08-17 11:30:00,360.0,360.13,359.77,359.81,862.0,360.0,360.13,359.77,359.81,862.0
2023-08-17 11:35:00,360.07,360.61,360.0,360.27,4337.0,360.07,360.61,360.0,360.27,4337.0
2023-08-17 11:40:00,360.03,361.7,360.03,361.04,1760.0,360.03,361.7,360.03,361.04,1760.0
2023-08-17 11:45:00,361.25,361.25,361.25,361.25,100.0,361.25,361.25,361.25,361.25,100.0
2023-08-17 11:50:00,360.31,361.08,360.31,360.44,1100.0,360.31,361.08,360.31,360.44,1100.0
2023-08-17 11:55:00,361.07,361.08,360.33,360.33,500.0,361.07,361.08,360.33,360.33,500.0
2023-08-17 12:00:00,360.8,360.8,360.78,360.78,200.0,360.8,360.8,360.78,360.78,200.0
2023-08-17 12:05:00,360.45,360.66,359.33,359.33,1221.0,360.45,360.66,359.33,359.33,1221.0
2023-08-17 12:10:00,359.67,360.19,359.66,359.71,1010.0,359.67,360.19,359.66,359.71,1010.0
2023-08-17 12:15:00,359.75,359.75,359.74,359.75,100.0,359.75,359.75,359.74,359.75,100.0
2023-08-17 12:20:00,360.49,360.53,360.37,360.52,500.0,360.49,360.53,360.37,360.52,500.0
2023-08-17 12:25:00,360.77,360.81,360.53,360.65,616.0,360.77,360.81,360.53,360.65,616.0
2023-08-17 12:30:00,360.81,360.81,360.24,360.38,1301.0,360.81,360.81,360.24,360.38,1301.0
2023-08-17 12:35:00,360.18,360.62,359.92,359.93,2700.0,360.18,360.62,359.92,359.93,2700.0
2023-08-17 12:40:00,360.0,360.29,360.0,360.29,200.0,360.0,360.29,360.0,360.29,200.0
2023-08-17 12:45:00,360.07,360.07,360.07,360.07,305.0,360.07,360.07,360.07,360.07,305.0
2023-08-17 12:50:00,360.12,360.53,360.12,360.36,600.0,360.12,360.53,360.12,360.36,600.0
2023-08-17 12:55:00,360.01,360.76,360.01,360.37,1500.0,360.01,360.76,360.01,360.37,1500.0
2023-08-17 13:00:00,360.37,360.37,360.37,360.37,0.0,360.37,360.37,360.37,360.37,0.0
2023-08-17 13:05:00,360.21,360.21,360.0,360.0,600.0,360.21,360.21,360.0,360.0,600.0
2023-08-17 13:10:00,359.85,360.01,359.82,359.83,877.0,359.85,360.01,359.82,359.83,877.0
2023-08-17 13:15:00,359.72,359.74,358.82,358.82,2752.0,359.72,359.74,358.82,358.82,2752.0
2023-08-17 13:20:00,358.99,359.25,357.94,357.94,1965.0,358.99,359.25,357.94,357.94,1965.0
2023-08-17 13:25:00,357.85,358.89,357.85,358.28,2321.0,357.85,358.89,357.85,358.28,2321.0
2023-08-17 13:30:00,358.18,358.9,358.18,358.89,1310.0,358.18,358.9,358.18,358.89,1310.0
2023-08-17 13:35:00,358.66,358.67,358.33,358.5,900.0,358.66,358.67,358.33,358.5,900.0
2023-08-17 13:40:00,358.24,358.24,357.97,358.16,300.0,358.24,358.24,357.97,358.16,300.0
2023-08-17 13:45:00,358.45,358.48,357.97,357.98,2518.0,358.45,358.48,357.97,357.98,2518.0
2023-08-17 13:50:00,358.28,358.37,357.69,358.2,1712.0,358.28,358.37,357.69,358.2,1712.0
2023-08-17 13:55:00,357.44,357.6,357.01,357.5,2563.0,357.44,357.6,357.01,357.5,2563.0
2023-08-17 14:00:00,357.28,357.43,357.12,357.2,1177.0,357.28,357.43,357.12,357.2,1177.0
2023-08-17 14:05:00,357.15,357.48,356.98,357.48,1005.0,357.15,357.48,356.98,357.48,1005.0
2023-08-17 14:10:00,357.22,357.42,356.87,356.95,1475.0,357.22,357.42,356.87,356.95,1475.0
2023-08-17 14:15:00,356.65,356.88,356.57,356.88,2040.0,356.65,356.88,356.57,356.88,2040.0
2023-08-17 14:20:00,357.03,357.17,356.76,357.01,1315.0,357.03,357.17,356.76,357.01,1315.0
2023-08-17 14:25:00,356.91,357.2,356.91,357.05,622.0,356.91,357.2,356.91,357.05,622.0
2023-08-17 14:30:00,357.0,357.03,356.43,356.68,3469.0,357.0,357.03,356.43,356.68,3469.0
2023-08-17 14:35:00,356.81,356.81,356.33,356.62,1334.0,356.81,356.81,356.33,356.62,1334.0
2023-08-17 14:40:00,356.38,356.38,355.91,355.91,1550.0,356.38,356.38,355.91,355.91,1550.0
2023-08-17 14:45:00,355.59,355.66,355.06,355.39,4033.0,355.59,355.66,355.06,355.39,4033.0
2023-08-17 14:50:00,355.13,356.82,355.12,356.5,4981.0,355.13,356.82,355.12,356.5,4981.0
2023-08-17 14:55:00,356.22,356.77,355.63,356.65,3716.0,356.22,356.77,355.63,356.65,3716.0
2023-08-17 15:00:00,356.85,356.85,355.43,355.61,2488.0,356.85,356.85,355.43,355.61,2488.0
2023-08-17 15:05:00,355.68,356.35,355.52,355.71,1920.0,355.68,356.35,355.52,355.71,1920.0
2023-08-17 15:10:00,355.79,355.94,355.29,355.63,2968.0,355.79,355.94,355.29,355.63,2968.0
2023-08-17 15:15:00,355.64,356.35,355.14,356.35,3550.0,355.64,356.35,355.14,356.35,3550.0
2023-08-17 15:20:00,356.39,356.66,355.48,355.5,4304.0,356.39,356.66,355.48,355.5,4304.0
2023-08-17 15:25:00,355.64,356.87,355.6,356.87,3421.0,355.64,356.87,355.6,356.87,3421.0
2023-08-17 15:30:00,356.86,357.4,355.98,356.42,6125.0,356.86,357.4,355.98,356.42,6125.0
2023-08-17 15:35:00,356.42,356.45,355.78,355.8,2750.0,356.42,356.45,355.78,355.8,2750.0
2023-08-17 15:40:00,356.26,356.41,355.25,355.25,3106.0,356.26,356.41,355.25,355.25,3106.0
2023-08-17 15:45:00,355.43,356.23,355.08,355.94,5822.0,355.43,356.23,355.08,355.94,5822.0
2023-08-17 15:50:00,356.17,356.88,355.98,356.88,8163.0,356.17,356.88,355.98,356.88,8163.0
2023-08-17 15:55:00,357.25,357.45,355.93,356.63,30812.0,357.25,357.45,355.93,356.63,30812.0
2023-08-18 09:30:00,351.0,353.4,350.73,350.95,11526.0,351.0,353.4,350.73,350.95,11526.0
2023-08-18 09:35:00,350.95,351.08,349.95,349.95,4683.0,350.95,351.08,349.95,349.95,4683.0
2023-08-18 09:40:00,350.1,351.48,349.5,351.48,8754.0,350.1,351.48,349.5,351.48,8754.0
2023-08-18 09:45:00,351.68,352.0,350.37,351.73,8647.0,351.68,352.0,350.37,351.73,8647.0
2023-08-18 09:50:00,352.82,354.0,352.07,353.89,4547.0,352.82,354.0,352.07,353.89,4547.0
2023-08-18 09:55:00,354.18,354.19,352.42,352.72,1728.0,354.18,354.19,352.42,352.72,1728.0
2023-08-18 10:00:00,352.85,353.9,352.32,353.86,4288.0,352.85,353.9,352.32,353.86,4288.0
2023-08-18 10:05:00,353.86,354.32,353.16,353.71,8501.0,353.86,354.32,353.16,353.71,8501.0
2023-08-18 10:10:00,354.03,354.07,353.36,353.78,3100.0,354.03,354.07,353.36,353.78,3100.0
2023-08-18 10:15:00,353.2,353.37,352.11,353.19,11060.0,353.2,353.37,352.11,353.19,11060.0
2023-08-18 10:20:00,353.18,355.06,353.18,354.81,7556.0,353.18,355.06,353.18,354.81,7556.0
2023-08-18 10:25:00,354.81,355.06,353.41,353.69,17740.0,354.81,355.06,353.41,353.69,17740.0
2023-08-18 10:30:00,353.44,354.61,353.18,353.75,41526.0,353.44,354.61,353.18,353.75,41526.0
2023-08-18 10:35:00,353.93,354.8,353.36,353.5,50225.0,353.93,354.8,353.36,353.5,50225.0
2023-08-18 10:40:00,353.49,355.05,352.67,355.05,18180.0,353.49,355.05,352.67,355.05,18180.0
2023-08-18 10:45:00,354.55,354.6,353.69,353.69,600.0,354.55,354.6,353.69,353.69,600.0
2023-08-18 10:50:00,353.44,353.44,352.58,352.58,1020.0,353.44,353.44,352.58,352.58,1020.0
2023-08-18 10:55:00,353.44,353.86,352.39,353.78,2154.0,353.44,353.86,352.39,353.78,2154.0
2023-08-18 11:00:00,354.69,355.67,354.68,355.67,2200.0,354.69,355.67,354.68,355.67,2200.0
2023-08-18 11:05:00,356.63,356.64,354.15,354.15,21701.0,356.63,356.64,354.15,354.15,21701.0
2023-08-18 11:10:00,353.98,354.61,353.27,353.35,40496.0,353.98,354.61,353.27,353.35,40496.0
2023-08-18 11:15:00,353.23,353.82,353.07,353.5,14028.0,353.23,353.82,353.07,353.5,14028.0
2023-08-18 11:20:00,353.53,353.53,352.95,352.98,22768.0,353.53,353.53,352.95,352.98,22768.0
2023-08-18 11:25:00,352.91,353.07,351.91,352.59,2000.0,352.91,353.07,351.91,352.59,2000.0
2023-08-18 11:30:00,352.93,353.0,352.41,352.52,700.0,352.93,353.0,352.41,352.52,700.0
2023-08-18 11:35:00,352.52,352.74,351.78,352.46,1554.0,352.52,352.74,351.78,352.46,1554.0
2023-08-18 11:40:00,352.46,352.93,352.33,352.93,600.0,352.46,352.93,352.33,352.93,600.0
2023-08-18 11:45:00,352.97,352.97,352.71,352.71,425.0,352.97,352.97,352.71,352.71,425.0
2023-08-18 11:50:00,352.7,353.82,352.56,353.69,1610.0,352.7,353.82,352.56,353.69,1610.0
2023-08-18 11:55:00,354.37,354.37,353.72,353.75,1406.0,354.37,354.37,353.72,353.75,1406.0
2023-08-18 12:00:00,353.53,354.01,353.52,353.8,1350.0,353.53,354.01,353.52,353.8,1350.0
2023-08-18 12:05:00,353.93,354.82,353.93,354.82,1533.0,353.93,354.82,353.93,354.82,1533.0
2023-08-18 12:10:00,354.69,354.87,354.39,354.69,2368.0,354.69,354.87,354.39,354.69,2368.0
2023-08-18 12:15:00,354.28,354.29,354.28,354.29,200.0,354.28,354.29,354.28,354.29,200.0
2023-08-18 12:20:00,353.92,354.01,353.91,354.01,200.0,353.92,354.01,353.91,354.01,200.0
2023-08-18 12:25:00,354.11,354.29,353.05,353.06,2499.0,354.11,354.29,353.05,353.06,2499.0
2023-08-18 12:30:00,353.18,353.53,353.18,353.44,1300.0,353.18,353.53,353.18,353.44,1300.0
2023-08-18 12:35:00,353.63,354.06,353.63,353.97,1305.0,353.63,354.06,353.63,353.97,1305.0
2023-08-18 12:40:00,353.99,354.89,353.98,354.89,700.0,353.99,354.89,353.98,354.89,700.0
2023-08-18 12:45:00,354.52,354.52,354.15,354.3,700.0,354.52,354.52,354.15,354.3,700.0
2023-08-18 12:50:00,354.45,354.45,354.09,354.09,1104.0,354.45,354.45,354.09,354.09,1104.0
2023-08-18 12:55:00,354.01,354.01,353.33,353.33,400.0,354.01,354.01,353.33,353.33,400.0
2023-08-18 13:00:00,353.62,353.81,353.08,353.31,500.0,353.62,353.81,353.08,353.31,500.0
2023-08-18 13:05:00,353.33,353.34,352.98,352.99,500.0,353.33,353.34,352.98,352.99,500.0
2023-08-18 13:10:00,353.31,353.48,353.06,353.34,1000.0,353.31,353.48,353.06,353.34,1000.0
2023-08-18 13:15:00,353.25,353.61,353.24,353.3,1800.0,353.25,353.61,353.24,353.3,1800.0
2023-08-18 13:20:00,352.88,352.88,350.91,351.03,5883.0,352.88,352.88,350.91,351.03,5883.0
2023-08-18 13:25:00,350.87,352.73,350.59,352.69,6259.0,350.87,352.73,350.59,352.69,6259.0
2023-08-18 13:30:00,352.93,353.68,352.71,353.68,2200.0,352.93,353.68,352.71,353.68,2200.0
2023-08-18 13:35:00,353.67,353.67,353.17,353.59,1653.0,353.67,353.67,353.17,353.59,1653.0
2023-08-18 13:40:00,353.35,354.05,353.01,353.79,2332.0,353.35,354.05,353.01,353.79,2332.0
2023-08-18 13:45:00,353.69,353.91,353.69,353.77,500.0,353.69,353.91,353.69,353.77,500.0
2023-08-18 13:50:00,353.57,354.02,353.57,354.0,700.0,353.57,354.02,353.57,354.0,700.0
2023-08-18 13:55:00,354.03,354.06,353.54,353.54,1418.0,354.03,354.06,353.54,353.54,1418.0
2023-08-18 14:00:00,353.82,354.03,353.57,353.9,1418.0,353.82,354.03,353.57,353.9,1418.0
2023-08-18 14:05:00,353.88,354.16,353.54,354.16,2500.0,353.88,354.16,353.54,354.16,2500.0
2023-08-18 14:10:00,353.96,354.4,353.94,354.32,1101.0,353.96,354.4,353.94,354.32,1101.0
2023-08-18 14:15:00,354.28,355.26,354.27,354.69,3520.0,354.28,355.26,354.27,354.69,3520.0
2023-08-18 14:20:00,354.31,354.44,354.23,354.44,400.0,354.31,354.44,354.23,354.44,400.0
2023-08-18 14:25:00,354.25,354.51,353.91,353.98,7730.0,354.25,354.51,353.91,353.98,7730.0
2023-08-18 14:30:00,354.37,354.94,354.21,354.75,6159.0,354.37,354.94,354.21,354.75,6159.0
2023-08-18 14:35:00,355.17,355.18,354.74,354.74,2010.0,355.17,355.18,354.74,354.74,2010.0
2023-08-18 14:40:00,354.54,354.77,354.25,354.42,2147.0,354.54,354.77,354.25,354.42,2147.0
2023-08-18 14:45:00,354.29,354.44,353.99,354.32,500.0,354.29,354.44,353.99,354.32,500.0
2023-08-18 14:50:00,354.13,354.13,353.07,353.24,3305.0,354.13,354.13,353.07,353.24,3305.0
2023-08-18 14:55:00,353.29,353.67,352.88,353.0,2790.0,353.29,353.67,352.88,353.0,2790.0
2023-08-18 15:00:00,353.28,353.44,353.09,353.22,2047.0,353.28,353.44,353.09,353.22,2047.0
2023-08-18 15:05:00,353.13,353.3,352.93,353.21,3562.0,353.13,353.3,352.93,353.21,3562.0
2023-08-18 15:10:00,353.05,353.05,352.51,352.8,1980.0,353.05,353.05,352.51,352.8,1980.0
2023-08-18 15:15:00,352.82,353.51,352.81,353.38,2940.0,352.82,353.51,352.81,353.38,2940.0
2023-08-18 15:20:00,353.7,353.76,353.11,353.11,1200.0,353.7,353.76,353.11,353.11,1200.0
2023-08-18 15:25:00,353.12,353.49,352.66,353.36,4479.0,353.12,353.49,352.66,353.36,4479.0
2023-08-18 15:30:00,353.19,353.28,352.59,352.86,4185.0,353.19,353.28,352.59,352.86,4185.0
2023-08-18 15:35:00,352.77,352.92,352.51,352.85,1524.0,352.77,352.92,352.51,352.85,1524.0
2023-08-18 15:40:00,352.86,353.61,352.73,353.39,7895.0,352.86,353.61,352.73,353.39,7895.0
2023-08-18 15:45:00,353.48,355.07,353.37,355.05,27761.0,353.48,355.07,353.37,355.05,27761.0
2023-08-18 15:50:00,355.08,355.54,353.53,353.65,40136.0,355.08,355.54,353.53,353.65,40136.0
2023-08-18 15:55:00,353.67,354.23,353.29,353.82,43669.0,353.67,354.23,353.29,353.82,43669.0
2023-08-21 09:30:00,354.7,355.9,352.89,352.89,11082.0,354.7,355.9,352.89,352.89,11082.0
2023-08-21 09:35:00,354.02,354.71,351.88,354.48,4593.0,354.02,354.71,351.88,354.48,4593.0
2023-08-21 09:40:00,354.76,355.44,353.98,354.1,4099.0,354.76,355.44,353.98,354.1,4099.0
2023-08-21 09:45:00,353.31,353.79,352.4,352.4,1104.0,353.31,353.79,352.4,352.4,1104.0
2023-08-21 09:50:00,352.46,353.12,351.96,352.11,2544.0,352.46,353.12,351.96,352.11,2544.0
2023-08-21 09:55:00,351.51,352.97,351.5,352.27,2573.0,351.51,352.97,351.5,352.27,2573.0
2023-08-21 10:00:00,352.42,352.64,352.15,352.52,1609.0,352.42,352.64,352.15,352.52,1609.0
2023-08-21 10:05:00,352.53,352.9,352.53,352.77,500.0,352.53,352.9,352.53,352.77,500.0
2023-08-21 10:10:00,352.57,352.59,351.31,351.31,701.0,352.57,352.59,351.31,351.31,701.0
2023-08-21 10:15:00,350.8,351.15,350.51,351.01,1900.0,350.8,351.15,350.51,351.01,1900.0
2023-08-21 10:20:00,350.87,351.16,349.56,349.56,4001.0,350.87,351.16,349.56,349.56,4001.0
2023-08-21 10:25:00,349.47,349.47,348.46,348.46,1341.0,349.47,349.47,348.46,348.46,1341.0
2023-08-21 10:30:00,348.13,348.8,347.98,348.06,1338.0,348.13,348.8,347.98,348.06,1338.0
2023-08-21 10:35:00,347.88,349.22,347.87,349.22,2201.0,347.88,349.22,347.87,349.22,2201.0
2023-08-21 10:40:00,349.26,349.31,348.51,348.9,1000.0,349.26,349.31,348.51,348.9,1000.0
2023-08-21 10:45:00,348.91,348.91,348.08,348.08,800.0,348.91,348.91,348.08,348.08,800.0
2023-08-21 10:50:00,348.11,349.06,348.02,348.33,7453.0,348.11,349.06,348.02,348.33,7453.0
2023-08-21 10:55:00,348.86,348.97,347.57,347.57,2700.0,348.86,348.97,347.57,347.57,2700.0
2023-08-21 11:00:00,347.87,347.87,347.22,347.38,1600.0,347.87,347.87,347.22,347.38,1600.0
2023-08-21 11:05:00,347.25,347.25,346.41,346.42,400.0,347.25,347.25,346.41,346.42,400.0
2023-08-21 11:10:00,346.31,346.31,345.32,345.32,1600.0,346.31,346.31,345.32,345.32,1600.0
2023-08-21 11:15:00,345.29,345.29,344.74,345.07,4271.0,345.29,345.29,344.74,345.07,4271.0
2023-08-21 11:20:00,345.29,346.1,344.52,344.57,4531.0,345.29,346.1,344.52,344.57,4531.0
2023-08-21 11:25:00,344.38,344.38,343.18,344.07,2680.0,344.38,344.38,343.18,344.07,2680.0
2023-08-21 11:30:00,344.24,344.82,344.16,344.5,3554.0,344.24,344.82,344.16,344.5,3554.0
2023-08-21 11:35:00,344.9,344.99,344.35,344.68,3197.0,344.9,344.99,344.35,344.68,3197.0
2023-08-21 11:40:00,344.75,345.68,344.75,345.49,5959.0,344.75,345.68,344.75,345.49,5959.0
2023-08-21 11:45:00,345.4,345.4,344.3,344.54,1071.0,345.4,345.4,344.3,344.54,1071.0
2023-08-21 11:50:00,344.56,344.94,344.01,344.92,2260.0,344.56,344.94,344.01,344.92,2260.0
2023-08-21 11:55:00,345.21,345.21,344.98,345.15,2000.0,345.21,345.21,344.98,345.15,2000.0
2023-08-21 12:00:00,345.24,346.16,345.23,345.5,2500.0,345.24,346.16,345.23,345.5,2500.0
2023-08-21 12:05:00,345.19,345.2,344.43,344.94,20655.0,345.19,345.2,344.43,344.94,20655.0
2023-08-21 12:10:00,345.0,345.13,344.44,344.72,48079.0,345.0,345.13,344.44,344.72,48079.0
2023-08-21 12:15:00,345.0,345.48,344.32,344.82,33448.0,345.0,345.48,344.32,344.82,33448.0
2023-08-21 12:20:00,344.77,345.97,344.5,345.96,2940.0,344.77,345.97,344.5,345.96,2940.0
2023-08-21 12:25:00,346.06,346.37,345.56,345.7,1620.0,346.06,346.37,345.56,345.7,1620.0
2023-08-21 12:30:00,345.52,345.52,344.65,344.66,1000.0,345.52,345.52,344.65,344.66,1000.0
2023-08-21 12:35:00,344.53,344.53,344.52,344.53,346.0,344.53,344.53,344.52,344.53,346.0
2023-08-21 12:40:00,344.74,344.74,343.58,343.63,1652.0,344.74,344.74,343.58,343.63,1652.0
2023-08-21 12:45:00,343.36,343.36,342.72,343.1,705.0,343.36,343.36,342.72,343.1,705.0
2023-08-21 12:50:00,343.4,343.5,342.83,342.83,1722.0,343.4,343.5,342.83,342.83,1722.0
2023-08-21 12:55:00,342.63,343.42,342.47,343.02,1476.0,342.63,343.42,342.47,343.02,1476.0
2023-08-21 13:00:00,343.08,343.08,342.34,342.77,1987.0,343.08,343.08,342.34,342.77,1987.0
2023-08-21 13:05:00,343.1,343.78,343.1,343.5,2014.0,343.1,343.78,343.1,343.5,2014.0
2023-08-21 13:10:00,343.39,343.39,342.82,342.82,601.0,343.39,343.39,342.82,342.82,601.0
2023-08-21 13:15:00,342.91,343.26,342.91,343.26,600.0,342.91,343.26,342.91,343.26,600.0
2023-08-21 13:20:00,343.57,343.58,343.22,343.5,818.0,343.57,343.58,343.22,343.5,818.0
2023-08-21 13:25:00,343.32,343.44,342.93,343.29,3054.0,343.32,343.44,342.93,343.29,3054.0
2023-08-21 13:30:00,343.5,344.28,343.32,344.18,6960.0,343.5,344.28,343.32,344.18,6960.0
2023-08-21 13:35:00,344.33,345.08,344.33,344.71,3940.0,344.33,345.08,344.33,344.71,3940.0
2023-08-21 13:40:00,344.71,345.01,344.39,344.39,1259.0,344.71,345.01,344.39,344.39,1259.0
2023-08-21 13:45:00,344.48,344.49,343.77,343.91,1600.0,344.48,344.49,343.77,343.91,1600.0
2023-08-21 13:50:00,344.04,344.12,344.04,344.06,500.0,344.04,344.12,344.04,344.06,500.0
2023-08-21 13:55:00,344.1,344.1,343.83,343.83,200.0,344.1,344.1,343.83,343.83,200.0
2023-08-21 14:00:00,344.03,344.05,343.5,343.5,1500.0,344.03,344.05,343.5,343.5,1500.0
2023-08-21 14:05:00,343.53,343.53,343.13,343.3,1896.0,343.53,343.53,343.13,343.3,1896.0
2023-08-21 14:10:00,343.45,343.66,343.45,343.66,1955.0,343.45,343.66,343.45,343.66,1955.0
2023-08-21 14:15:00,343.5,343.52,342.89,343.47,3436.0,343.5,343.52,342.89,343.47,3436.0
2023-08-21 14:20:00,343.66,344.01,343.66,343.69,3819.0,343.66,344.01,343.66,343.69,3819.0
2023-08-21 14:25:00,343.99,344.34,343.82,344.34,1301.0,343.99,344.34,343.82,344.34,1301.0
2023-08-21 14:30:00,344.28,344.76,344.22,344.42,2811.0,344.28,344.76,344.22,344.42,2811.0
2023-08-21 14:35:00,344.46,344.88,344.36,344.6,10318.0,344.46,344.88,344.36,344.6,10318.0
2023-08-21 14:40:00,344.43,345.18,344.42,345.04,1600.0,344.43,345.18,344.42,345.04,1600.0
2023-08-21 14:45:00,344.91,345.91,344.91,345.71,1798.0,344.91,345.91,344.91,345.71,1798.0
2023-08-21 14:50:00,345.77,346.48,345.77,346.4,1600.0,345.77,346.48,345.77,346.4,1600.0
2023-08-21 14:55:00,346.74,346.74,345.7,345.88,2133.0,346.74,346.74,345.7,345.88,2133.0
2023-08-21 15:00:00,346.21,346.25,344.75,344.75,3038.0,346.21,346.25,344.75,344.75,3038.0
2023-08-21 15:05:00,345.04,345.81,345.01,345.81,1400.0,345.04,345.81,345.01,345.81,1400.0
2023-08-21 15:10:00,345.92,346.18,345.65,346.18,1414.0,345.92,346.18,345.65,346.18,1414.0
2023-08-21 15:15:00,346.18,346.2,345.65,346.11,1939.0,346.18,346.2,345.65,346.11,1939.0
2023-08-21 15:20:00,345.89,346.15,345.7,345.94,2107.0,345.89,346.15,345.7,345.94,2107.0
2023-08-21 15:25:00,345.89,345.99,345.2,345.2,1101.0,345.89,345.99,345.2,345.2,1101.0
2023-08-21 15:30:00,345.24,345.91,345.0,345.88,3017.0,345.24,345.91,345.0,345.88,3017.0
2023-08-21 15:35:00,345.9,346.04,345.23,345.23,5220.0,345.9,346.04,345.23,345.23,5220.0
2023-08-21 15:40:00,345.34,346.08,345.33,346.07,5449.0,345.34,346.08,345.33,346.07,5449.0
2023-08-21 15:45:00,345.91,346.01,344.88,344.9,8860.0,345.91,346.01,344.88,344.9,8860.0
2023-08-21 15:50:00,344.91,345.05,344.27,344.55,18542.0,344.91,345.05,344.27,344.55,18542.0
2023-08-21 15:55:00,344.35,344.92,344.05,344.19,36326.0,344.35,344.92,344.05,344.19,36326.0
2023-08-22 09:30:00,344.18,344.88,340.35,342.38,8569.0,344.18,344.88,340.35,342.38,8569.0
2023-08-22 09:35:00,342.38,344.26,342.38,343.22,2294.0,342.38,344.26,342.38,343.22,2294.0
2023-08-22 09:40:00,342.82,343.94,342.08,343.66,2300.0,342.82,343.94,342.08,343.66,2300.0
2023-08-22 09:45:00,343.5,344.19,341.16,341.5,4299.0,343.5,344.19,341.16,341.5,4299.0
2023-08-22 09:50:00,341.5,341.51,339.15,340.47,2810.0,341.5,341.51,339.15,340.47,2810.0
2023-08-22 09:55:00,340.32,341.13,339.96,340.64,1000.0,340.32,341.13,339.96,340.64,1000.0
2023-08-22 10:00:00,340.68,341.56,340.34,341.34,2869.0,340.68,341.56,340.34,341.34,2869.0
2023-08-22 10:05:00,341.23,341.64,340.65,340.65,2442.0,341.23,341.64,340.65,340.65,2442.0
2023-08-22 10:10:00,340.51,341.88,340.25,341.07,3244.0,340.51,341.88,340.25,341.07,3244.0
2023-08-22 10:15:00,340.79,341.55,340.79,341.55,700.0,340.79,341.55,340.79,341.55,700.0
2023-08-22 10:20:00,341.29,341.35,340.62,340.62,856.0,341.29,341.35,340.62,340.62,856.0
2023-08-22 10:25:00,341.01,341.25,339.97,341.23,2720.0,341.01,341.25,339.97,341.23,2720.0
2023-08-22 10:30:00,341.23,341.38,340.14,340.19,1401.0,341.23,341.38,340.14,340.19,1401.0
2023-08-22 10:35:00,339.79,340.05,339.19,339.86,4782.0,339.79,340.05,339.19,339.86,4782.0
2023-08-22 10:40:00,339.71,339.71,337.71,337.82,4930.0,339.71,339.71,337.71,337.82,4930.0
2023-08-22 10:45:00,337.72,338.34,337.6,337.93,3620.0,337.72,338.34,337.6,337.93,3620.0
2023-08-22 10:50:00,338.7,338.76,338.49,338.76,579.0,338.7,338.76,338.49,338.76,579.0
2023-08-22 10:55:00,338.62,338.81,337.87,337.94,2376.0,338.62,338.81,337.87,337.94,2376.0
2023-08-22 11:00:00,337.94,337.94,337.29,337.71,2582.0,337.94,337.94,337.29,337.71,2582.0
2023-08-22 11:05:00,337.44,337.85,337.1,337.11,1900.0,337.44,337.85,337.1,337.11,1900.0
2023-08-22 11:10:00,337.33,338.54,336.97,337.36,3731.0,337.33,338.54,336.97,337.36,3731.0
2023-08-22 11:15:00,337.37,338.04,337.11,337.51,8073.0,337.37,338.04,337.11,337.51,8073.0
2023-08-22 11:20:00,337.63,338.43,337.14,337.77,6635.0,337.63,338.43,337.14,337.77,6635.0
2023-08-22 11:25:00,338.29,338.89,338.19,338.31,3300.0,338.29,338.89,338.19,338.31,3300.0
2023-08-22 11:30:00,338.3,338.37,337.99,338.05,500.0,338.3,338.37,337.99,338.05,500.0
2023-08-22 11:35:00,337.56,338.28,337.56,337.99,1200.0,337.56,338.28,337.56,337.99,1200.0
2023-08-22 11:40:00,337.79,338.06,336.99,337.17,2000.0,337.79,338.06,336.99,337.17,2000.0
2023-08-22 11:45:00,337.01,337.24,336.54,336.54,2351.0,337.01,337.24,336.54,336.54,2351.0
2023-08-22 11:50:00,336.81,336.94,335.92,336.07,3832.0,336.81,336.94,335.92,336.07,3832.0
2023-08-22 11:55:00,336.07,336.58,335.58,336.44,5261.0,336.07,336.58,335.58,336.44,5261.0
2023-08-22 12:00:00,335.88,335.94,335.66,335.86,800.0,335.88,335.94,335.66,335.86,800.0
2023-08-22 12:05:00,335.46,335.74,335.39,335.39,1838.0,335.46,335.74,335.39,335.39,1838.0
2023-08-22 12:10:00,335.59,335.63,335.07,335.07,5127.0,335.59,335.63,335.07,335.07,5127.0
2023-08-22 12:15:00,335.06,335.81,334.64,335.81,13253.0,335.06,335.81,334.64,335.81,13253.0
2023-08-22 12:20:00,335.81,335.97,335.81,335.85,400.0,335.81,335.97,335.81,335.85,400.0
2023-08-22 12:25:00,335.72,336.34,335.42,336.34,1703.0,335.72,336.34,335.42,336.34,1703.0
2023-08-22 12:30:00,336.52,336.52,335.76,335.76,1100.0,336.52,336.52,335.76,335.76,1100.0
2023-08-22 12:35:00,336.47,336.68,336.43,336.54,2122.0,336.47,336.68,336.43,336.54,2122.0
2023-08-22 12:40:00,336.27,336.59,335.96,336.31,3212.0,336.27,336.59,335.96,336.31,3212.0
2023-08-22 12:45:00,336.36,336.61,336.35,336.35,1262.0,336.36,336.61,336.35,336.35,1262.0
2023-08-22 12:50:00,336.37,337.23,336.37,336.74,2323.0,336.37,337.23,336.37,336.74,2323.0
2023-08-22 12:55:00,336.53,336.53,335.94,335.96,1661.0,336.53,336.53,335.94,335.96,1661.0
2023-08-22 13:00:00,335.56,336.01,335.12,335.12,2438.0,335.56,336.01,335.12,335.12,2438.0
2023-08-22 13:05:00,335.12,335.9,334.73,335.9,4301.0,335.12,335.9,334.73,335.9,4301.0
2023-08-22 13:10:00,335.76,335.79,335.19,335.19,1262.0,335.76,335.79,335.19,335.19,1262.0
2023-08-22 13:15:00,335.46,335.46,334.21,334.91,2110.0,335.46,335.46,334.21,334.91,2110.0
2023-08-22 13:20:00,334.69,335.18,334.61,335.16,2195.0,334.69,335.18,334.61,335.16,2195.0
2023-08-22 13:25:00,335.17,335.17,334.7,334.99,620.0,335.17,335.17,334.7,334.99,620.0
2023-08-22 13:30:00,334.57,334.76,334.57,334.76,200.0,334.57,334.76,334.57,334.76,200.0
2023-08-22 13:35:00,334.67,334.78,333.61,333.61,3185.0,334.67,334.78,333.61,333.61,3185.0
2023-08-22 13:40:00,333.61,333.61,332.9,333.17,1613.0,333.61,333.61,332.9,333.17,1613.0
2023-08-22 13:45:00,333.06,333.28,332.61,332.63,1400.0,333.06,333.28,332.61,332.63,1400.0
2023-08-22 13:50:00,332.58,332.58,331.94,332.07,1415.0,332.58,332.58,331.94,332.07,1415.0
2023-08-22 13:55:00,331.88,333.31,331.88,333.31,2400.0,331.88,333.31,331.88,333.31,2400.0
2023-08-22 14:00:00,333.39,333.97,333.16,333.55,2283.0,333.39,333.97,333.16,333.55,2283.0
2023-08-22 14:05:00,333.8,334.11,333.8,334.11,200.0,333.8,334.11,333.8,334.11,200.0
2023-08-22 14:10:00,333.89,334.06,332.95,332.96,1150.0,333.89,334.06,332.95,332.96,1150.0
2023-08-22 14:15:00,332.98,333.49,332.91,333.49,1400.0,332.98,333.49,332.91,333.49,1400.0
2023-08-22 14:20:00,333.33,333.33,332.89,332.89,800.0,333.33,333.33,332.89,332.89,800.0
2023-08-22 14:25:00,333.0,333.83,332.66,333.63,9662.0,333.0,333.83,332.66,333.63,9662.0
2023-08-22 14:30:00,333.83,333.88,333.46,333.78,1170.0,333.83,333.88,333.46,333.78,1170.0
2023-08-22 14:35:00,333.87,334.04,333.44,333.44,1689.0,333.87,334.04,333.44,333.44,1689.0
2023-08-22 14:40:00,333.36,333.43,333.02,333.08,1456.0,333.36,333.43,333.02,333.08,1456.0
2023-08-22 14:45:00,333.11,333.33,332.5,332.81,3618.0,333.11,333.33,332.5,332.81,3618.0
2023-08-22 14:50:00,332.7,332.72,331.84,332.39,2589.0,332.7,332.72,331.84,332.39,2589.0
2023-08-22 14:55:00,332.28,332.48,332.09,332.48,2425.0,332.28,332.48,332.09,332.48,2425.0
2023-08-22 15:00:00,332.53,333.14,332.53,333.13,1843.0,332.53,333.14,332.53,333.13,1843.0
2023-08-22 15:05:00,333.15,334.12,333.14,334.0,1528.0,333.15,334.12,333.14,334.0,1528.0
2023-08-22 15:10:00,334.25,335.04,334.25,335.04,3488.0,334.25,335.04,334.25,335.04,3488.0
2023-08-22 15:15:00,335.03,335.03,334.09,334.37,2630.0,335.03,335.03,334.09,334.37,2630.0
2023-08-22 15:20:00,334.12,334.47,333.98,333.98,2054.0,334.12,334.47,333.98,333.98,2054.0
2023-08-22 15:25:00,334.18,334.22,333.79,334.05,5489.0,334.18,334.22,333.79,334.05,5489.0
2023-08-22 15:30:00,334.13,334.27,333.74,334.11,6322.0,334.13,334.27,333.74,334.11,6322.0
2023-08-22 15:35:00,334.1,335.42,333.96,334.74,7584.0,334.1,335.42,333.96,334.74,7584.0
2023-08-22 15:40:00,334.72,336.0,334.71,335.1,8907.0,334.72,336.0,334.71,335.1,8907.0
2023-08-22 15:45:00,335.05,335.14,333.73,333.73,8720.0,335.05,335.14,333.73,333.73,8720.0
2023-08-22 15:50:00,333.73,334.48,333.57,333.57,12845.0,333.73,334.48,333.57,333.57,12845.0
2023-08-22 15:55:00,333.6,334.38,333.57,333.64,42085.0,333.6,334.38,333.57,333.64,42085.0
2023-08-23 09:30:00,336.05,341.04,336.05,339.83,18180.0,336.05,341.04,336.05,339.83,18180.0
2023-08-23 09:35:00,340.0,343.87,340.0,342.06,14878.0,340.0,343.87,340.0,342.06,14878.0
2023-08-23 09:40:00,343.02,346.92,341.79,346.61,13776.0,343.02,346.92,341.79,346.61,13776.0
2023-08-23 09:45:00,345.26,349.84,345.26,348.16,12609.0,345.26,349.84,345.26,348.16,12609.0
2023-08-23 09:50:00,348.9,351.88,348.18,350.71,13916.0,348.9,351.88,348.18,350.71,13916.0
2023-08-23 09:55:00,350.69,352.91,350.69,352.64,15131.0,350.69,352.91,350.69,352.64,15131.0
2023-08-23 10:00:00,352.26,352.82,349.47,350.8,18848.0,352.26,352.82,349.47,350.8,18848.0
2023-08-23 10:05:00,350.69,352.63,350.02,352.14,16369.0,350.69,352.63,350.02,352.14,16369.0
2023-08-23 10:10:00,351.62,352.68,350.24,350.73,18329.0,351.62,352.68,350.24,350.73,18329.0
2023-08-23 10:15:00,350.25,351.39,349.75,350.81,9466.0,350.25,351.39,349.75,350.81,9466.0
2023-08-23 10:20:00,351.31,352.95,350.61,352.05,9666.0,351.31,352.95,350.61,352.05,9666.0
2023-08-23 10:25:00,352.41,353.12,352.4,353.1,14202.0,352.41,353.12,352.4,353.1,14202.0
2023-08-23 10:30:00,353.25,353.68,352.22,352.98,13732.0,353.25,353.68,352.22,352.98,13732.0
2023-08-23 10:35:00,353.27,353.91,352.64,353.77,2688.0,353.27,353.91,352.64,353.77,2688.0
2023-08-23 10:40:00,353.3,355.34,353.3,355.28,8804.0,353.3,355.34,353.3,355.28,8804.0
2023-08-23 10:45:00,355.41,355.5,354.57,355.21,5753.0,355.41,355.5,354.57,355.21,5753.0
2023-08-23 10:50:00,355.15,355.42,354.04,354.18,4123.0,355.15,355.42,354.04,354.18,4123.0
2023-08-23 10:55:00,354.38,355.6,354.21,355.54,16223.0,354.38,355.6,354.21,355.54,16223.0
2023-08-23 11:00:00,355.55,356.46,354.58,354.58,6599.0,355.55,356.46,354.58,354.58,6599.0
2023-08-23 11:05:00,354.69,354.72,353.94,354.36,2069.0,354.69,354.72,353.94,354.36,2069.0
2023-08-23 11:10:00,354.12,355.0,354.12,355.0,3000.0,354.12,355.0,354.12,355.0,3000.0
2023-08-23 11:15:00,354.78,356.09,354.74,355.22,10690.0,354.78,356.09,354.74,355.22,10690.0
2023-08-23 11:20:00,355.8,356.93,355.29,356.14,5942.0,355.8,356.93,355.29,356.14,5942.0
2023-08-23 11:25:00,356.08,357.12,356.08,357.11,2025.0,356.08,357.12,356.08,357.11,2025.0
2023-08-23 11:30:00,356.87,357.6,356.82,357.02,4592.0,356.87,357.6,356.82,357.02,4592.0
2023-08-23 11:35:00,356.29,357.0,356.07,356.07,3930.0,356.29,357.0,356.07,356.07,3930.0
2023-08-23 11:40:00,356.17,356.83,355.7,355.91,2210.0,356.17,356.83,355.7,355.91,2210.0
2023-08-23 11:45:00,355.97,357.34,355.96,356.72,5903.0,355.97,357.34,355.96,356.72,5903.0
2023-08-23 11:50:00,356.69,356.72,355.84,356.38,3738.0,356.69,356.72,355.84,356.38,3738.0
2023-08-23 11:55:00,355.91,357.17,355.91,357.17,2803.0,355.91,357.17,355.91,357.17,2803.0
2023-08-23 12:00:00,356.91,357.17,355.97,356.06,5032.0,356.91,357.17,355.97,356.06,5032.0
2023-08-23 12:05:00,356.1,356.28,355.37,355.98,3141.0,356.1,356.28,355.37,355.98,3141.0
2023-08-23 12:10:00,356.0,356.69,355.7,356.69,3156.0,356.0,356.69,355.7,356.69,3156.0
2023-08-23 12:15:00,356.7,357.05,356.55,356.87,1926.0,356.7,357.05,356.55,356.87,1926.0
2023-08-23 12:20:00,356.87,357.43,356.66,356.86,6219.0,356.87,357.43,356.66,356.86,6219.0
2023-08-23 12:25:00,356.5,357.1,356.18,356.47,2075.0,356.5,357.1,356.18,356.47,2075.0
2023-08-23 12:30:00,356.76,357.22,356.48,356.98,2200.0,356.76,357.22,356.48,356.98,2200.0
2023-08-23 12:35:00,356.98,358.39,356.97,357.91,3100.0,356.98,358.39,356.97,357.91,3100.0
2023-08-23 12:40:00,358.16,358.97,357.93,358.54,7368.0,358.16,358.97,357.93,358.54,7368.0
2023-08-23 12:45:00,358.47,359.4,358.47,359.23,3831.0,358.47,359.4,358.47,359.23,3831.0
2023-08-23 12:50:00,359.06,360.44,358.89,360.34,11032.0,359.06,360.44,358.89,360.34,11032.0
2023-08-23 12:55:00,360.25,361.6,359.86,360.83,10449.0,360.25,361.6,359.86,360.83,10449.0
2023-08-23 13:00:00,360.9,361.36,358.96,358.96,4954.0,360.9,361.36,358.96,358.96,4954.0
2023-08-23 13:05:00,359.13,359.36,358.22,358.93,5092.0,359.13,359.36,358.22,358.93,5092.0
2023-08-23 13:10:00,358.48,358.48,357.64,357.69,3300.0,358.48,358.48,357.64,357.69,3300.0
2023-08-23 13:15:00,357.52,357.52,356.59,356.81,7673.0,357.52,357.52,356.59,356.81,7673.0
2023-08-23 13:20:00,356.81,356.81,356.0,356.46,2498.0,356.81,356.81,356.0,356.46,2498.0
2023-08-23 13:25:00,356.54,356.59,355.86,355.86,1213.0,356.54,356.59,355.86,355.86,1213.0
2023-08-23 13:30:00,356.86,357.77,356.86,357.45,1400.0,356.86,357.77,356.86,357.45,1400.0
2023-08-23 13:35:00,358.36,359.02,358.08,359.02,3459.0,358.36,359.02,358.08,359.02,3459.0
2023-08-23 13:40:00,359.28,359.58,359.12,359.56,1000.0,359.28,359.58,359.12,359.56,1000.0
2023-08-23 13:45:00,359.53,360.14,359.28,359.28,3047.0,359.53,360.14,359.28,359.28,3047.0
2023-08-23 13:50:00,359.31,360.96,359.31,360.71,3989.0,359.31,360.96,359.31,360.71,3989.0
2023-08-23 13:55:00,360.82,360.96,360.14,360.51,2700.0,360.82,360.96,360.14,360.51,2700.0
2023-08-23 14:00:00,360.48,360.48,359.78,359.78,1802.0,360.48,360.48,359.78,359.78,1802.0
2023-08-23 14:05:00,359.46,359.69,359.07,359.33,3400.0,359.46,359.69,359.07,359.33,3400.0
2023-08-23 14:10:00,359.33,359.33,357.68,358.31,6220.0,359.33,359.33,357.68,358.31,6220.0
2023-08-23 14:15:00,357.97,358.38,357.75,358.19,2908.0,357.97,358.38,357.75,358.19,2908.0
2023-08-23 14:20:00,357.87,357.9,357.3,357.82,2852.0,357.87,357.9,357.3,357.82,2852.0
2023-08-23 14:25:00,358.01,358.36,357.73,358.11,1509.0,358.01,358.36,357.73,358.11,1509.0
2023-08-23 14:30:00,358.3,359.0,358.3,358.56,2310.0,358.3,359.0,358.3,358.56,2310.0
2023-08-23 14:35:00,358.31,358.31,357.57,358.15,2835.0,358.31,358.31,357.57,358.15,2835.0
2023-08-23 14:40:00,357.67,358.21,357.67,357.89,1200.0,357.67,358.21,357.67,357.89,1200.0
2023-08-23 14:45:00,357.9,357.91,357.3,357.66,2699.0,357.9,357.91,357.3,357.66,2699.0
2023-08-23 14:50:00,358.02,358.43,357.8,358.05,2004.0,358.02,358.43,357.8,358.05,2004.0
2023-08-23 14:55:00,358.1,358.42,357.88,358.35,3387.0,358.1,358.42,357.88,358.35,3387.0
2023-08-23 15:00:00,358.5,358.88,357.93,358.62,4730.0,358.5,358.88,357.93,358.62,4730.0
2023-08-23 15:05:00,358.59,358.92,358.25,358.44,3900.0,358.59,358.92,358.25,358.44,3900.0
2023-08-23 15:10:00,358.44,358.78,358.03,358.11,2733.0,358.44,358.78,358.03,358.11,2733.0
2023-08-23 15:15:00,358.15,358.37,357.34,357.47,3711.0,358.15,358.37,357.34,357.47,3711.0
2023-08-23 15:20:00,357.53,357.59,357.14,357.21,2985.0,357.53,357.59,357.14,357.21,2985.0
2023-08-23 15:25:00,357.08,358.15,357.01,357.86,5596.0,357.08,358.15,357.01,357.86,5596.0
2023-08-23 15:30:00,357.83,357.86,357.0,357.05,4311.0,357.83,357.86,357.0,357.05,4311.0
2023-08-23 15:35:00,356.89,357.99,356.77,357.79,8065.0,356.89,357.99,356.77,357.79,8065.0
2023-08-23 15:40:00,357.82,358.48,357.52,357.52,13172.0,357.82,358.48,357.52,357.52,13172.0
2023-08-23 15:45:00,357.58,359.29,357.58,359.22,13379.0,357.58,359.29,357.58,359.22,13379.0
2023-08-23 15:50:00,359.28,359.28,357.89,357.97,29085.0,359.28,359.28,357.89,357.97,29085.0
2023-08-23 15:55:00,357.77,358.06,356.62,357.31,46403.0,357.77,358.06,356.62,357.31,46403.0
2023-08-24 09:30:00,356.72,357.05,355.02,355.51,12350.0,356.72,357.05,355.02,355.51,12350.0
2023-08-24 09:35:00,355.02,357.15,355.02,355.79,4276.0,355.02,357.15,355.02,355.79,4276.0
2023-08-24 09:40:00,354.6,355.81,354.02,354.67,2943.0,354.6,355.81,354.02,354.67,2943.0
2023-08-24 09:45:00,355.07,357.36,355.05,357.25,2020.0,355.07,357.36,355.05,357.25,2020.0
2023-08-24 09:50:00,357.31,358.18,357.06,358.18,1032.0,357.31,358.18,357.06,358.18,1032.0
2023-08-24 09:55:00,358.3,358.9,357.67,358.9,2185.0,358.3,358.9,357.67,358.9,2185.0
2023-08-24 10:00:00,358.98,359.43,358.83,358.84,709.0,358.98,359.43,358.83,358.84,709.0
2023-08-24 10:05:00,358.4,358.4,356.95,356.95,1373.0,358.4,358.4,356.95,356.95,1373.0
2023-08-24 10:10:00,356.5,356.82,356.07,356.19,3692.0,356.5,356.82,356.07,356.19,3692.0
2023-08-24 10:15:00,356.79,357.45,356.75,356.89,1000.0,356.79,357.45,356.75,356.89,1000.0
2023-08-24 10:20:00,356.78,356.78,356.78,356.78,200.0,356.78,356.78,356.78,356.78,200.0
2023-08-24 10:25:00,355.48,356.39,355.27,356.39,950.0,355.48,356.39,355.27,356.39,950.0
2023-08-24 10:30:00,356.21,356.91,356.2,356.91,2201.0,356.21,356.91,356.2,356.91,2201.0
2023-08-24 10:35:00,356.76,359.59,356.59,359.53,8392.0,356.76,359.59,356.59,359.53,8392.0
2023-08-24 10:40:00,359.8,360.0,357.9,357.96,2404.0,359.8,360.0,357.9,357.96,2404.0
2023-08-24 10:45:00,358.0,358.95,358.0,358.95,1581.0,358.0,358.95,358.0,358.95,1581.0
2023-08-24 10:50:00,358.93,360.01,358.93,359.62,1588.0,358.93,360.01,358.93,359.62,1588.0
2023-08-24 10:55:00,359.56,360.73,359.48,359.93,6613.0,359.56,360.73,359.48,359.93,6613.0
2023-08-24 11:00:00,359.99,360.19,358.71,359.59,3035.0,359.99,360.19,358.71,359.59,3035.0
2023-08-24 11:05:00,359.93,359.99,358.74,358.74,1675.0,359.93,359.99,358.74,358.74,1675.0
2023-08-24 11:10:00,358.86,359.06,358.54,358.54,1400.0,358.86,359.06,358.54,358.54,1400.0
2023-08-24 11:15:00,358.87,358.87,357.77,358.14,1216.0,358.87,358.87,357.77,358.14,1216.0
2023-08-24 11:20:00,358.37,358.37,357.19,357.19,800.0,358.37,358.37,357.19,357.19,800.0
2023-08-24 11:25:00,357.38,358.83,357.37,358.54,10493.0,357.38,358.83,357.37,358.54,10493.0
2023-08-24 11:30:00,358.57,359.34,358.53,359.07,2800.0,358.57,359.34,358.53,359.07,2800.0
2023-08-24 11:35:00,358.84,359.13,357.55,357.82,3157.0,358.84,359.13,357.55,357.82,3157.0
2023-08-24 11:40:00,357.85,357.85,357.0,357.2,1200.0,357.85,357.85,357.0,357.2,1200.0
2023-08-24 11:45:00,357.15,357.65,356.4,356.49,6069.0,357.15,357.65,356.4,356.49,6069.0
2023-08-24 11:50:00,356.86,357.47,356.85,356.93,3856.0,356.86,357.47,356.85,356.93,3856.0
2023-08-24 11:55:00,356.91,357.34,356.91,357.21,1000.0,356.91,357.34,356.91,357.21,1000.0
2023-08-24 12:00:00,357.45,357.58,356.24,356.34,6205.0,357.45,357.58,356.24,356.34,6205.0
2023-08-24 12:05:00,355.91,356.94,355.91,356.58,3474.0,355.91,356.94,355.91,356.58,3474.0
2023-08-24 12:10:00,356.6,356.62,356.16,356.29,1500.0,356.6,356.62,356.16,356.29,1500.0
2023-08-24 12:15:00,356.8,357.42,356.6,357.42,1100.0,356.8,357.42,356.6,357.42,1100.0
2023-08-24 12:20:00,357.81,357.81,357.25,357.25,800.0,357.81,357.81,357.25,357.25,800.0
2023-08-24 12:25:00,357.03,357.09,356.71,356.71,13651.0,357.03,357.09,356.71,356.71,13651.0
2023-08-24 12:30:00,357.04,357.1,357.0,357.1,500.0,357.04,357.1,357.0,357.1,500.0
2023-08-24 12:35:00,357.19,357.72,357.03,357.25,4241.0,357.19,357.72,357.03,357.25,4241.0
2023-08-24 12:40:00,358.45,359.25,358.45,359.04,1625.0,358.45,359.25,358.45,359.04,1625.0
2023-08-24 12:45:00,358.58,358.58,358.29,358.3,400.0,358.58,358.58,358.29,358.3,400.0
2023-08-24 12:50:00,357.98,357.98,356.96,356.96,750.0,357.98,357.98,356.96,356.96,750.0
2023-08-24 12:55:00,357.27,357.27,356.53,356.54,607.0,357.27,357.27,356.53,356.54,607.0
2023-08-24 13:00:00,356.48,357.18,355.93,355.93,957.0,356.48,357.18,355.93,355.93,957.0
2023-08-24 13:05:00,355.86,355.86,355.33,355.33,700.0,355.86,355.86,355.33,355.33,700.0
2023-08-24 13:10:00,355.29,355.56,354.83,354.85,7331.0,355.29,355.56,354.83,354.85,7331.0
2023-08-24 13:15:00,354.74,354.74,353.52,353.53,3552.0,354.74,354.74,353.52,353.53,3552.0
2023-08-24 13:20:00,353.5,353.5,352.86,353.09,3063.0,353.5,353.5,352.86,353.09,3063.0
2023-08-24 13:25:00,352.93,353.01,352.52,352.81,1398.0,352.93,353.01,352.52,352.81,1398.0
2023-08-24 13:30:00,352.96,353.89,352.96,353.89,1601.0,352.96,353.89,352.96,353.89,1601.0
2023-08-24 13:35:00,353.74,353.94,353.74,353.94,600.0,353.74,353.94,353.74,353.94,600.0
2023-08-24 13:40:00,353.77,354.0,353.41,353.41,1200.0,353.77,354.0,353.41,353.41,1200.0
2023-08-24 13:45:00,353.57,353.63,353.57,353.63,200.0,353.57,353.63,353.57,353.63,200.0
2023-08-24 13:50:00,353.47,354.16,353.47,354.16,1380.0,353.47,354.16,353.47,354.16,1380.0
2023-08-24 13:55:00,354.0,354.0,353.58,353.86,1000.0,354.0,354.0,353.58,353.86,1000.0
2023-08-24 14:00:00,353.88,354.17,353.88,353.94,1177.0,353.88,354.17,353.88,353.94,1177.0
2023-08-24 14:05:00,353.94,353.94,353.94,353.94,0.0,353.94,353.94,353.94,353.94,0.0
2023-08-24 14:10:00,353.52,353.55,353.49,353.55,400.0,353.52,353.55,353.49,353.55,400.0
2023-08-24 14:15:00,353.27,353.27,352.31,352.31,1112.0,353.27,353.27,352.31,352.31,1112.0
2023-08-24 14:20:00,352.49,352.71,352.27,352.71,3244.0,352.49,352.71,352.27,352.71,3244.0
2023-08-24 14:25:00,352.69,352.71,352.19,352.71,400.0,352.69,352.71,352.19,352.71,400.0
2023-08-24 14:30:00,352.71,353.09,352.71,352.77,1000.0,352.71,353.09,352.71,352.77,1000.0
2023-08-24 14:35:00,352.75,352.75,351.91,351.96,1031.0,352.75,352.75,351.91,351.96,1031.0
2023-08-24 14:40:00,351.76,352.13,351.03,351.35,3743.0,351.76,352.13,351.03,351.35,3743.0
2023-08-24 14:45:00,351.53,351.8,351.21,351.5,1500.0,351.53,351.8,351.21,351.5,1500.0
2023-08-24 14:50:00,351.56,351.62,351.21,351.23,2208.0,351.56,351.62,351.21,351.23,2208.0
2023-08-24 14:55:00,351.01,352.0,351.01,351.55,1835.0,351.01,352.0,351.01,351.55,1835.0
2023-08-24 15:00:00,351.5,351.71,351.46,351.65,1300.0,351.5,351.71,351.46,351.65,1300.0
2023-08-24 15:05:00,351.67,352.17,351.49,351.49,2591.0,351.67,352.17,351.49,351.49,2591.0
2023-08-24 15:10:00,351.88,352.02,351.2,352.01,3267.0,351.88,352.02,351.2,352.01,3267.0
2023-08-24 15:15:00,352.03,352.19,351.82,352.0,3050.0,352.03,352.19,351.82,352.0,3050.0
2023-08-24 15:20:00,351.59,352.01,351.58,352.01,2592.0,351.59,352.01,351.58,352.01,2592.0
2023-08-24 15:25:00,352.03,352.69,352.03,352.68,1050.0,352.03,352.69,352.03,352.68,1050.0
2023-08-24 15:30:00,352.61,352.79,352.18,352.4,1944.0,352.61,352.79,352.18,352.4,1944.0
2023-08-24 15:35:00,352.24,352.36,351.58,351.65,4195.0,352.24,352.36,351.58,351.65,4195.0
2023-08-24 15:40:00,351.66,351.81,350.72,350.75,4590.0,351.66,351.81,350.72,350.75,4590.0
2023-08-24 15:45:00,350.87,351.48,350.54,351.18,11272.0,350.87,351.48,350.54,351.18,11272.0
2023-08-24 15:50:00,351.4,351.56,350.55,350.63,13939.0,351.4,351.56,350.55,350.63,13939.0
2023-08-24 15:55:00,350.74,351.39,350.25,350.96,56504.0,350.74,351.39,350.25,350.96,56504.0
2023-08-25 09:30:00,353.46,353.46,352.55,352.57,2059.0,353.46,353.46,352.55,352.57,2059.0
2023-08-25 09:35:00,350.56,350.86,348.4,348.48,1978.0,350.56,350.86,348.4,348.48,1978.0
2023-08-25 09:40:00,350.02,351.78,350.02,351.43,2400.0,350.02,351.78,350.02,351.43,2400.0
2023-08-25 09:45:00,351.49,351.49,351.21,351.21,300.0,351.49,351.49,351.21,351.21,300.0
2023-08-25 09:50:00,350.59,351.26,349.93,350.34,700.0,350.59,351.26,349.93,350.34,700.0
2023-08-25 09:55:00,350.35,351.21,350.04,351.21,2210.0,350.35,351.21,350.04,351.21,2210.0
2023-08-25 10:00:00,350.57,351.8,349.78,350.2,1432.0,350.57,351.8,349.78,350.2,1432.0
2023-08-25 10:05:00,350.02,350.02,348.16,348.16,400.0,350.02,350.02,348.16,348.16,400.0
2023-08-25 10:10:00,348.88,349.58,348.62,349.47,2800.0,348.88,349.58,348.62,349.47,2800.0
2023-08-25 10:15:00,350.06,351.52,349.52,349.78,7354.0,350.06,351.52,349.52,349.78,7354.0
2023-08-25 10:20:00,349.68,350.01,346.7,346.7,5971.0,349.68,350.01,346.7,346.7,5971.0
2023-08-25 10:25:00,346.5,347.15,345.89,346.38,834.0,346.5,347.15,345.89,346.38,834.0
2023-08-25 10:30:00,345.64,346.79,345.62,346.79,3025.0,345.64,346.79,345.62,346.79,3025.0
2023-08-25 10:35:00,345.85,345.87,344.79,345.01,1702.0,345.85,345.87,344.79,345.01,1702.0
2023-08-25 10:40:00,344.15,344.15,343.28,343.29,725.0,344.15,344.15,343.28,343.29,725.0
2023-08-25 10:45:00,343.48,343.48,343.0,343.07,604.0,343.48,343.48,343.0,343.07,604.0
2023-08-25 10:50:00,342.4,342.4,341.88,341.88,618.0,342.4,342.4,341.88,341.88,618.0
2023-08-25 10:55:00,341.9,342.12,341.19,341.55,2650.0,341.9,342.12,341.19,341.55,2650.0
2023-08-25 11:00:00,341.55,342.02,340.91,341.95,6225.0,341.55,342.02,340.91,341.95,6225.0
2023-08-25 11:05:00,341.62,342.87,341.62,342.53,2511.0,341.62,342.87,341.62,342.53,2511.0
2023-08-25 11:10:00,342.96,343.18,341.24,341.51,1705.0,342.96,343.18,341.24,341.51,1705.0
2023-08-25 11:15:00,341.17,341.22,340.33,341.06,2415.0,341.17,341.22,340.33,341.06,2415.0
2023-08-25 11:20:00,340.92,341.14,340.21,340.31,4625.0,340.92,341.14,340.21,340.31,4625.0
2023-08-25 11:25:00,340.33,342.35,340.31,342.22,3110.0,340.33,342.35,340.31,342.22,3110.0
2023-08-25 11:30:00,342.58,342.58,341.06,341.66,1859.0,342.58,342.58,341.06,341.66,1859.0
2023-08-25 11:35:00,341.79,342.81,341.55,342.81,900.0,341.79,342.81,341.55,342.81,900.0
2023-08-25 11:40:00,342.96,343.0,341.03,341.59,14829.0,342.96,343.0,341.03,341.59,14829.0
2023-08-25 11:45:00,341.58,341.58,340.64,341.04,31467.0,341.58,341.58,340.64,341.04,31467.0
2023-08-25 11:50:00,341.07,341.48,340.03,340.13,17615.0,341.07,341.48,340.03,340.13,17615.0
2023-08-25 11:55:00,340.22,340.22,338.48,339.69,6666.0,340.22,340.22,338.48,339.69,6666.0
2023-08-25 12:00:00,339.38,339.69,339.37,339.41,800.0,339.38,339.69,339.37,339.41,800.0
2023-08-25 12:05:00,339.78,340.22,339.77,339.98,1918.0,339.78,340.22,339.77,339.98,1918.0
2023-08-25 12:10:00,339.98,340.16,339.58,339.81,4500.0,339.98,340.16,339.58,339.81,4500.0
2023-08-25 12:15:00,340.01,340.18,339.73,340.18,1200.0,340.01,340.18,339.73,340.18,1200.0
2023-08-25 12:20:00,339.8,340.55,339.79,340.29,5360.0,339.8,340.55,339.79,340.29,5360.0
2023-08-25 12:25:00,340.02,340.82,340.0,340.21,14335.0,340.02,340.82,340.0,340.21,14335.0
2023-08-25 12:30:00,340.2,340.6,339.8,339.8,8201.0,340.2,340.6,339.8,339.8,8201.0
2023-08-25 12:35:00,339.92,340.53,339.85,340.31,4660.0,339.92,340.53,339.85,340.31,4660.0
2023-08-25 12:40:00,340.13,340.88,340.0,340.12,24083.0,340.13,340.88,340.0,340.12,24083.0
2023-08-25 12:45:00,340.05,340.36,339.98,340.27,6227.0,340.05,340.36,339.98,340.27,6227.0
2023-08-25 12:50:00,340.19,340.51,339.97,339.97,7309.0,340.19,340.51,339.97,339.97,7309.0
2023-08-25 12:55:00,339.88,340.61,339.87,340.56,9189.0,339.88,340.61,339.87,340.56,9189.0
2023-08-25 13:00:00,340.69,341.92,340.26,341.16,11475.0,340.69,341.92,340.26,341.16,11475.0
2023-08-25 13:05:00,341.31,341.89,341.29,341.89,1008.0,341.31,341.89,341.29,341.89,1008.0
2023-08-25 13:10:00,341.11,341.42,340.35,341.42,2394.0,341.11,341.42,340.35,341.42,2394.0
2023-08-25 13:15:00,341.25,341.77,340.76,340.79,1133.0,341.25,341.77,340.76,340.79,1133.0
2023-08-25 13:20:00,340.94,341.12,340.31,340.31,1933.0,340.94,341.12,340.31,340.31,1933.0
2023-08-25 13:25:00,340.3,340.3,339.5,340.0,2089.0,340.3,340.3,339.5,340.0,2089.0
2023-08-25 13:30:00,339.81,339.81,338.67,338.68,5956.0,339.81,339.81,338.67,338.68,5956.0
2023-08-25 13:35:00,338.87,339.02,338.33,338.78,2267.0,338.87,339.02,338.33,338.78,2267.0
2023-08-25 13:40:00,338.97,338.97,338.97,338.97,1591.0,338.97,338.97,338.97,338.97,1591.0
2023-08-25 13:45:00,338.54,338.88,337.82,338.88,1545.0,338.54,338.88,337.82,338.88,1545.0
2023-08-25 13:50:00,338.69,339.25,338.68,338.97,1812.0,338.69,339.25,338.68,338.97,1812.0
2023-08-25 13:55:00,338.97,339.54,338.74,339.24,3935.0,338.97,339.54,338.74,339.24,3935.0
2023-08-25 14:00:00,339.74,340.3,339.63,339.86,2600.0,339.74,340.3,339.63,339.86,2600.0
2023-08-25 14:05:00,340.25,340.49,340.09,340.49,1100.0,340.25,340.49,340.09,340.49,1100.0
2023-08-25 14:10:00,340.6,340.93,340.35,340.93,900.0,340.6,340.93,340.35,340.93,900.0
2023-08-25 14:15:00,340.55,341.03,340.4,340.98,1691.0,340.55,341.03,340.4,340.98,1691.0
2023-08-25 14:20:00,340.89,340.96,340.44,340.84,1700.0,340.89,340.96,340.44,340.84,1700.0
2023-08-25 14:25:00,340.5,340.88,340.26,340.65,6424.0,340.5,340.88,340.26,340.65,6424.0
2023-08-25 14:30:00,340.65,340.66,339.78,339.78,4801.0,340.65,340.66,339.78,339.78,4801.0
2023-08-25 14:35:00,339.92,339.92,339.19,339.6,2047.0,339.92,339.92,339.19,339.6,2047.0
2023-08-25 14:40:00,339.32,339.66,338.51,338.51,2351.0,339.32,339.66,338.51,338.51,2351.0
2023-08-25 14:45:00,338.77,338.82,338.75,338.78,1000.0,338.77,338.82,338.75,338.78,1000.0
2023-08-25 14:50:00,338.81,338.93,338.42,338.48,3628.0,338.81,338.93,338.42,338.48,3628.0
2023-08-25 14:55:00,338.49,338.67,338.04,338.06,4401.0,338.49,338.67,338.04,338.06,4401.0
2023-08-25 15:00:00,338.27,338.42,337.17,337.42,3808.0,338.27,338.42,337.17,337.42,3808.0
2023-08-25 15:05:00,337.42,337.42,336.53,336.98,3203.0,337.42,337.42,336.53,336.98,3203.0
2023-08-25 15:10:00,337.12,338.01,337.12,337.77,3364.0,337.12,338.01,337.12,337.77,3364.0
2023-08-25 15:15:00,337.87,338.1,337.67,337.67,1800.0,337.87,338.1,337.67,337.67,1800.0
2023-08-25 15:20:00,337.89,338.44,337.89,338.44,1677.0,337.89,338.44,337.89,338.44,1677.0
2023-08-25 15:25:00,338.42,338.55,338.18,338.18,1807.0,338.42,338.55,338.18,338.18,1807.0
2023-08-25 15:30:00,337.94,338.18,337.61,338.14,4095.0,337.94,338.18,337.61,338.14,4095.0
2023-08-25 15:35:00,338.18,338.75,337.75,338.39,4969.0,338.18,338.75,337.75,338.39,4969.0
2023-08-25 15:40:00,338.45,339.46,338.31,339.19,6998.0,338.45,339.46,338.31,339.19,6998.0
2023-08-25 15:45:00,339.31,339.69,338.83,338.86,5841.0,339.31,339.69,338.83,338.86,5841.0
2023-08-25 15:50:00,338.54,338.81,337.48,338.78,17310.0,338.54,338.81,337.48,338.78,17310.0
2023-08-25 15:55:00,338.92,339.73,338.67,338.73,37314.0,338.92,339.73,338.67,338.73,37314.0
2023-08-28 09:30:00,340.23,343.63,340.23,343.23,4635.0,340.23,343.63,340.23,343.23,4635.0
2023-08-28 09:35:00,344.06,347.0,343.11,347.0,3143.0,344.06,347.0,343.11,347.0,3143.0
2023-08-28 09:40:00,346.57,347.08,344.0,344.61,3591.0,346.57,347.08,344.0,344.61,3591.0
2023-08-28 09:45:00,345.97,347.03,345.31,345.31,1768.0,345.97,347.03,345.31,345.31,1768.0
2023-08-28 09:50:00,345.16,346.16,345.16,346.16,300.0,345.16,346.16,345.16,346.16,300.0
2023-08-28 09:55:00,345.16,346.4,345.16,346.01,660.0,345.16,346.4,345.16,346.01,660.0
2023-08-28 10:00:00,346.11,346.11,344.36,344.36,1559.0,346.11,346.11,344.36,344.36,1559.0
2023-08-28 10:05:00,345.35,345.38,345.08,345.38,400.0,345.35,345.38,345.08,345.38,400.0
2023-08-28 10:10:00,345.46,345.46,344.14,344.8,822.0,345.46,345.46,344.14,344.8,822.0
2023-08-28 10:15:00,344.19,345.28,344.01,345.23,850.0,344.19,345.28,344.01,345.23,850.0
2023-08-28 10:20:00,345.23,345.23,345.23,345.23,0.0,345.23,345.23,345.23,345.23,0.0
2023-08-28 10:25:00,345.58,345.88,345.21,345.88,1162.0,345.58,345.88,345.21,345.88,1162.0
2023-08-28 10:30:00,345.64,345.87,345.04,345.73,1501.0,345.64,345.87,345.04,345.73,1501.0
2023-08-28 10:35:00,345.52,345.52,345.01,345.1,400.0,345.52,345.52,345.01,345.1,400.0
2023-08-28 10:40:00,345.12,346.97,344.81,345.86,10846.0,345.12,346.97,344.81,345.86,10846.0
2023-08-28 10:45:00,345.86,346.44,345.46,346.44,4543.0,345.86,346.44,345.46,346.44,4543.0
2023-08-28 10:50:00,345.92,347.01,345.92,346.24,1901.0,345.92,347.01,345.92,346.24,1901.0
2023-08-28 10:55:00,346.56,347.11,346.56,346.8,400.0,346.56,347.11,346.56,346.8,400.0
2023-08-28 11:00:00,347.78,347.99,346.76,347.42,2218.0,347.78,347.99,346.76,347.42,2218.0
2023-08-28 11:05:00,347.41,347.41,346.63,346.92,1200.0,347.41,347.41,346.63,346.92,1200.0
2023-08-28 11:10:00,346.6,346.87,346.35,346.57,800.0,346.6,346.87,346.35,346.57,800.0
2023-08-28 11:15:00,346.39,346.45,346.39,346.45,400.0,346.39,346.45,346.39,346.45,400.0
2023-08-28 11:20:00,346.57,347.0,346.3,346.46,1475.0,346.57,347.0,346.3,346.46,1475.0
2023-08-28 11:25:00,346.49,346.49,346.49,346.49,100.0,346.49,346.49,346.49,346.49,100.0
2023-08-28 11:30:00,346.32,346.48,346.12,346.28,1603.0,346.32,346.48,346.12,346.28,1603.0
2023-08-28 11:35:00,345.8,345.8,345.8,345.8,100.0,345.8,345.8,345.8,345.8,100.0
2023-08-28 11:40:00,345.93,346.31,345.51,345.69,2900.0,345.93,346.31,345.51,345.69,2900.0
2023-08-28 11:45:00,346.1,346.1,345.32,345.32,1387.0,346.1,346.1,345.32,345.32,1387.0
2023-08-28 11:50:00,344.98,344.98,344.35,344.71,1100.0,344.98,344.98,344.35,344.71,1100.0
2023-08-28 11:55:00,344.94,344.94,344.31,344.31,600.0,344.94,344.94,344.31,344.31,600.0
2023-08-28 12:00:00,344.19,344.58,344.19,344.19,400.0,344.19,344.58,344.19,344.19,400.0
2023-08-28 12:05:00,344.38,344.94,344.38,344.44,401.0,344.38,344.94,344.38,344.44,401.0
2023-08-28 12:10:00,344.86,345.33,344.86,345.23,728.0,344.86,345.33,344.86,345.23,728.0
2023-08-28 12:15:00,345.36,345.87,345.11,345.59,2200.0,345.36,345.87,345.11,345.59,2200.0
2023-08-28 12:20:00,345.31,345.32,344.38,344.38,1300.0,345.31,345.32,344.38,344.38,1300.0
2023-08-28 12:25:00,344.41,344.71,344.34,344.38,956.0,344.41,344.71,344.34,344.38,956.0
2023-08-28 12:30:00,344.73,345.02,344.73,344.92,934.0,344.73,345.02,344.73,344.92,934.0
2023-08-28 12:35:00,344.7,345.26,344.58,345.26,2863.0,344.7,345.26,344.58,345.26,2863.0
2023-08-28 12:40:00,345.1,345.42,344.81,345.37,600.0,345.1,345.42,344.81,345.37,600.0
2023-08-28 12:45:00,345.46,345.62,345.46,345.61,400.0,345.46,345.62,345.46,345.61,400.0
2023-08-28 12:50:00,345.42,346.23,345.3,345.99,3100.0,345.42,346.23,345.3,345.99,3100.0
2023-08-28 12:55:00,346.23,346.72,345.9,346.72,2000.0,346.23,346.72,345.9,346.72,2000.0
2023-08-28 13:00:00,347.12,347.16,347.12,347.16,200.0,347.12,347.16,347.12,347.16,200.0
2023-08-28 13:05:00,347.04,347.41,346.71,346.71,900.0,347.04,347.41,346.71,346.71,900.0
2023-08-28 13:10:00,347.34,347.48,347.34,347.48,200.0,347.34,347.48,347.34,347.48,200.0
2023-08-28 13:15:00,346.79,346.82,346.1,346.19,1158.0,346.79,346.82,346.1,346.19,1158.0
2023-08-28 13:20:00,346.28,347.0,346.27,346.8,1500.0,346.28,347.0,346.27,346.8,1500.0
2023-08-28 13:25:00,346.8,346.8,346.8,346.8,0.0,346.8,346.8,346.8,346.8,0.0
2023-08-28 13:30:00,346.98,347.01,346.65,346.65,1048.0,346.98,347.01,346.65,346.65,1048.0
2023-08-28 13:35:00,346.43,346.56,346.02,346.56,766.0,346.43,346.56,346.02,346.56,766.0
2023-08-28 13:40:00,346.56,346.91,346.56,346.56,4792.0,346.56,346.91,346.56,346.56,4792.0
2023-08-28 13:45:00,346.56,347.1,346.56,347.07,2082.0,346.56,347.1,346.56,347.07,2082.0
2023-08-28 13:50:00,347.04,347.04,346.56,346.56,3303.0,347.04,347.04,346.56,346.56,3303.0
2023-08-28 13:55:00,346.56,346.7,346.44,346.44,4936.0,346.56,346.7,346.44,346.44,4936.0
2023-08-28 14:00:00,346.46,346.49,346.07,346.3,1500.0,346.46,346.49,346.07,346.3,1500.0
2023-08-28 14:05:00,346.51,346.51,345.68,345.92,855.0,346.51,346.51,345.68,345.92,855.0
2023-08-28 14:10:00,346.08,346.08,345.65,345.73,700.0,346.08,346.08,345.65,345.73,700.0
2023-08-28 14:15:00,345.73,345.73,345.26,345.42,600.0,345.73,345.73,345.26,345.42,600.0
2023-08-28 14:20:00,345.06,345.36,345.01,345.26,943.0,345.06,345.36,345.01,345.26,943.0
2023-08-28 14:25:00,345.13,346.12,345.13,346.12,3734.0,345.13,346.12,345.13,346.12,3734.0
2023-08-28 14:30:00,345.69,345.81,345.41,345.41,650.0,345.69,345.81,345.41,345.41,650.0
2023-08-28 14:35:00,345.9,346.7,345.9,346.21,2131.0,345.9,346.7,345.9,346.21,2131.0
2023-08-28 14:40:00,346.21,346.52,346.2,346.5,1033.0,346.21,346.52,346.2,346.5,1033.0
2023-08-28 14:45:00,346.77,346.77,346.24,346.24,1000.0,346.77,346.77,346.24,346.24,1000.0
2023-08-28 14:50:00,346.46,347.34,346.28,347.34,2539.0,346.46,347.34,346.28,347.34,2539.0
2023-08-28 14:55:00,347.33,347.34,347.33,347.34,200.0,347.33,347.34,347.33,347.34,200.0
2023-08-28 15:00:00,347.03,347.7,347.01,347.7,1544.0,347.03,347.7,347.01,347.7,1544.0
2023-08-28 15:05:00,347.67,347.85,347.25,347.76,1200.0,347.67,347.85,347.25,347.76,1200.0
2023-08-28 15:10:00,347.57,347.74,347.36,347.53,1172.0,347.57,347.74,347.36,347.53,1172.0
2023-08-28 15:15:00,347.47,347.53,347.19,347.27,1310.0,347.47,347.53,347.19,347.27,1310.0
2023-08-28 15:20:00,347.09,347.09,346.55,346.71,2115.0,347.09,347.09,346.55,346.71,2115.0
2023-08-28 15:25:00,346.69,347.25,346.59,347.03,1763.0,346.69,347.25,346.59,347.03,1763.0
2023-08-28 15:30:00,347.13,347.25,346.66,347.25,1922.0,347.13,347.25,346.66,347.25,1922.0
2023-08-28 15:35:00,347.25,347.71,347.24,347.5,4318.0,347.25,347.71,347.24,347.5,4318.0
2023-08-28 15:40:00,347.34,347.62,347.23,347.42,2171.0,347.34,347.62,347.23,347.42,2171.0
2023-08-28 15:45:00,347.66,348.73,347.61,347.65,4859.0,347.66,348.73,347.61,347.65,4859.0
2023-08-28 15:50:00,347.46,347.46,346.84,346.91,3911.0,347.46,347.46,346.84,346.91,3911.0
2023-08-28 15:55:00,346.82,347.59,346.61,346.81,19040.0,346.82,347.59,346.61,346.81,19040.0
2023-08-29 09:30:00,346.83,346.83,346.83,346.83,854.0,346.83,346.83,346.83,346.83,854.0
2023-08-29 09:35:00,346.53,346.98,346.53,346.98,510.0,346.53,346.98,346.53,346.98,510.0
2023-08-29 09:40:00,346.86,347.93,346.86,347.21,300.0,346.86,347.93,346.86,347.21,300.0
2023-08-29 09:45:00,347.67,348.46,347.29,347.61,1186.0,347.67,348.46,347.29,347.61,1186.0
2023-08-29 09:50:00,347.66,348.86,347.32,348.86,1824.0,347.66,348.86,347.32,348.86,1824.0
2023-08-29 09:55:00,349.01,349.88,348.71,348.87,1800.0,349.01,349.88,348.71,348.87,1800.0
2023-08-29 10:00:00,348.93,349.95,348.93,349.95,778.0,348.93,349.95,348.93,349.95,778.0
2023-08-29 10:05:00,349.37,350.07,349.36,350.07,1415.0,349.37,350.07,349.36,350.07,1415.0
2023-08-29 10:10:00,349.98,350.93,349.97,350.84,2449.0,349.98,350.93,349.97,350.84,2449.0
2023-08-29 10:15:00,350.98,351.3,350.55,350.55,600.0,350.98,351.3,350.55,350.55,600.0
2023-08-29 10:20:00,350.65,350.66,350.37,350.37,616.0,350.65,350.66,350.37,350.37,616.0
2023-08-29 10:25:00,350.37,350.37,350.37,350.37,0.0,350.37,350.37,350.37,350.37,0.0
2023-08-29 10:30:00,350.54,351.52,350.53,351.42,4305.0,350.54,351.52,350.53,351.42,4305.0
2023-08-29 10:35:00,351.42,351.89,351.33,351.69,2099.0,351.42,351.89,351.33,351.69,2099.0
2023-08-29 10:40:00,351.69,352.16,351.62,352.16,4000.0,351.69,352.16,351.62,352.16,4000.0
2023-08-29 10:45:00,352.31,353.41,352.17,353.41,4567.0,352.31,353.41,352.17,353.41,4567.0
2023-08-29 10:50:00,353.71,353.76,352.51,352.52,5479.0,353.71,353.76,352.51,352.52,5479.0
2023-08-29 10:55:00,352.51,353.14,352.5,352.94,1169.0,352.51,353.14,352.5,352.94,1169.0
2023-08-29 11:00:00,353.11,353.36,352.86,353.06,1200.0,353.11,353.36,352.86,353.06,1200.0
2023-08-29 11:05:00,352.52,352.91,352.38,352.91,1455.0,352.52,352.91,352.38,352.91,1455.0
2023-08-29 11:10:00,352.91,352.91,352.68,352.68,400.0,352.91,352.91,352.68,352.68,400.0
2023-08-29 11:15:00,352.25,353.01,352.2,352.97,902.0,352.25,353.01,352.2,352.97,902.0
2023-08-29 11:20:00,352.97,352.97,352.66,352.66,500.0,352.97,352.97,352.66,352.66,500.0
2023-08-29 11:25:00,352.8,352.81,352.66,352.66,600.0,352.8,352.81,352.66,352.66,600.0
2023-08-29 11:30:00,353.07,354.0,353.05,353.99,1205.0,353.07,354.0,353.05,353.99,1205.0
2023-08-29 11:35:00,353.87,353.87,353.62,353.62,200.0,353.87,353.87,353.62,353.62,200.0
2023-08-29 11:40:00,353.44,355.14,353.44,355.14,1519.0,353.44,355.14,353.44,355.14,1519.0
2023-08-29 11:45:00,354.74,354.74,354.4,354.5,600.0,354.74,354.74,354.4,354.5,600.0
2023-08-29 11:50:00,354.56,354.62,354.37,354.62,1695.0,354.56,354.62,354.37,354.62,1695.0
2023-08-29 11:55:00,354.46,354.46,354.45,354.46,100.0,354.46,354.46,354.45,354.46,100.0
2023-08-29 12:00:00,354.5,354.78,354.5,354.69,1000.0,354.5,354.78,354.5,354.69,1000.0
2023-08-29 12:05:00,354.89,354.92,354.75,354.92,400.0,354.89,354.92,354.75,354.92,400.0
2023-08-29 12:10:00,354.89,354.95,354.75,354.75,400.0,354.89,354.95,354.75,354.75,400.0
2023-08-29 12:15:00,354.7,355.82,354.7,355.5,2657.0,354.7,355.82,354.7,355.5,2657.0
2023-08-29 12:20:00,355.66,355.88,355.66,355.73,300.0,355.66,355.88,355.66,355.73,300.0
2023-08-29 12:25:00,355.73,356.27,355.72,356.11,2403.0,355.73,356.27,355.72,356.11,2403.0
2023-08-29 12:30:00,355.86,356.32,355.75,356.29,3191.0,355.86,356.32,355.75,356.29,3191.0
2023-08-29 12:35:00,356.02,356.59,356.02,356.18,848.0,356.02,356.59,356.02,356.18,848.0
2023-08-29 12:40:00,356.32,356.44,356.32,356.44,600.0,356.32,356.44,356.32,356.44,600.0
2023-08-29 12:45:00,356.44,356.44,355.87,355.87,950.0,356.44,356.44,355.87,355.87,950.0
2023-08-29 12:50:00,356.04,356.72,356.04,356.72,1764.0,356.04,356.72,356.04,356.72,1764.0
2023-08-29 12:55:00,356.88,357.62,356.88,357.2,1400.0,356.88,357.62,356.88,357.2,1400.0
2023-08-29 13:00:00,356.99,357.21,356.81,357.0,1733.0,356.99,357.21,356.81,357.0,1733.0
2023-08-29 13:05:00,357.0,357.0,357.0,357.0,0.0,357.0,357.0,357.0,357.0,0.0
2023-08-29 13:10:00,357.29,357.65,356.98,357.63,3455.0,357.29,357.65,356.98,357.63,3455.0
2023-08-29 13:15:00,357.77,357.87,357.34,357.34,2874.0,357.77,357.87,357.34,357.34,2874.0
2023-08-29 13:20:00,357.27,357.35,356.41,356.5,1585.0,357.27,357.35,356.41,356.5,1585.0
2023-08-29 13:25:00,356.41,356.65,356.41,356.63,1014.0,356.41,356.65,356.41,356.63,1014.0
2023-08-29 13:30:00,356.75,356.76,356.56,356.56,600.0,356.75,356.76,356.56,356.56,600.0
2023-08-29 13:35:00,356.73,356.88,356.24,356.24,1344.0,356.73,356.88,356.24,356.24,1344.0
2023-08-29 13:40:00,355.88,355.88,355.88,355.88,100.0,355.88,355.88,355.88,355.88,100.0
2023-08-29 13:45:00,355.55,355.55,355.13,355.13,300.0,355.55,355.55,355.13,355.13,300.0
2023-08-29 13:50:00,355.06,355.48,354.86,354.95,1600.0,355.06,355.48,354.86,354.95,1600.0
2023-08-29 13:55:00,354.67,354.99,354.33,354.95,900.0,354.67,354.99,354.33,354.95,900.0
2023-08-29 14:00:00,354.8,355.24,354.68,354.79,480.0,354.8,355.24,354.68,354.79,480.0
2023-08-29 14:05:00,355.0,355.0,355.0,355.0,305.0,355.0,355.0,355.0,355.0,305.0
2023-08-29 14:10:00,355.32,355.36,354.96,354.96,607.0,355.32,355.36,354.96,354.96,607.0
2023-08-29 14:15:00,354.82,355.06,354.82,355.06,304.0,354.82,355.06,354.82,355.06,304.0
2023-08-29 14:20:00,355.69,355.71,355.38,355.52,900.0,355.69,355.71,355.38,355.52,900.0
2023-08-29 14:25:00,355.82,356.11,355.6,356.11,301.0,355.82,356.11,355.6,356.11,301.0
2023-08-29 14:30:00,356.11,356.11,356.11,356.11,0.0,356.11,356.11,356.11,356.11,0.0
2023-08-29 14:35:00,356.44,356.49,355.93,356.0,900.0,356.44,356.49,355.93,356.0,900.0
2023-08-29 14:40:00,355.92,356.0,355.86,355.86,300.0,355.92,356.0,355.86,355.86,300.0
2023-08-29 14:45:00,355.91,355.92,355.58,355.71,812.0,355.91,355.92,355.58,355.71,812.0
2023-08-29 14:50:00,355.73,355.73,355.47,355.47,600.0,355.73,355.73,355.47,355.47,600.0
2023-08-29 14:55:00,355.89,355.89,355.51,355.53,600.0,355.89,355.89,355.51,355.53,600.0
2023-08-29 15:00:00,355.5,355.59,355.2,355.42,2052.0,355.5,355.59,355.2,355.42,2052.0
2023-08-29 15:05:00,355.3,355.3,355.1,355.13,500.0,355.3,355.3,355.1,355.13,500.0
2023-08-29 15:10:00,354.93,355.33,354.73,355.21,1412.0,354.93,355.33,354.73,355.21,1412.0
2023-08-29 15:15:00,355.25,355.28,354.81,355.28,500.0,355.25,355.28,354.81,355.28,500.0
2023-08-29 15:20:00,355.03,355.14,354.84,355.14,800.0,355.03,355.14,354.84,355.14,800.0
2023-08-29 15:25:00,355.12,355.4,354.85,355.4,3753.0,355.12,355.4,354.85,355.4,3753.0
2023-08-29 15:30:00,355.19,355.38,354.86,354.92,5300.0,355.19,355.38,354.86,354.92,5300.0
2023-08-29 15:35:00,354.91,354.92,354.3,354.5,1725.0,354.91,354.92,354.3,354.5,1725.0
2023-08-29 15:40:00,354.12,355.26,354.12,355.19,4768.0,354.12,355.26,354.12,355.19,4768.0
2023-08-29 15:45:00,355.16,355.16,353.92,353.99,4003.0,355.16,355.16,353.92,353.99,4003.0
2023-08-29 15:50:00,353.9,354.98,353.9,354.74,7337.0,353.9,354.98,353.9,354.74,7337.0
2023-08-29 15:55:00,354.64,355.18,354.37,355.08,17323.0,354.64,355.18,354.37,355.08,17323.0
2023-08-30 09:30:00,351.41,354.59,351.41,353.06,4989.0,351.41,354.59,351.41,353.06,4989.0
2023-08-30 09:35:00,352.49,353.03,351.98,353.03,1000.0,352.49,353.03,351.98,353.03,1000.0
2023-08-30 09:40:00,352.41,352.48,351.31,352.48,877.0,352.41,352.48,351.31,352.48,877.0
2023-08-30 09:45:00,351.64,351.71,351.0,351.55,1819.0,351.64,351.71,351.0,351.55,1819.0
2023-08-30 09:50:00,351.62,353.23,351.09,353.23,500.0,351.62,353.23,351.09,353.23,500.0
2023-08-30 09:55:00,352.39,353.5,352.39,353.25,3051.0,352.39,353.5,352.39,353.25,3051.0
2023-08-30 10:00:00,353.26,355.19,353.26,355.19,1312.0,353.26,355.19,353.26,355.19,1312.0
2023-08-30 10:05:00,354.44,355.43,354.44,355.42,1062.0,354.44,355.43,354.44,355.42,1062.0
2023-08-30 10:10:00,355.33,356.67,355.05,356.67,2353.0,355.33,356.67,355.05,356.67,2353.0
2023-08-30 10:15:00,355.61,355.61,354.27,354.27,2203.0,355.61,355.61,354.27,354.27,2203.0
2023-08-30 10:20:00,353.86,353.87,352.83,352.96,749.0,353.86,353.87,352.83,352.96,749.0
2023-08-30 10:25:00,351.61,352.2,351.05,352.2,1000.0,351.61,352.2,351.05,352.2,1000.0
2023-08-30 10:30:00,353.01,354.0,352.99,354.0,5708.0,353.01,354.0,352.99,354.0,5708.0
2023-08-30 10:35:00,354.0,354.5,353.93,354.49,2100.0,354.0,354.5,353.93,354.49,2100.0
2023-08-30 10:40:00,354.18,354.18,353.16,353.36,1000.0,354.18,354.18,353.16,353.36,1000.0
2023-08-30 10:45:00,352.98,353.85,352.93,353.32,1056.0,352.98,353.85,352.93,353.32,1056.0
2023-08-30 10:50:00,353.34,353.86,353.1,353.86,600.0,353.34,353.86,353.1,353.86,600.0
2023-08-30 10:55:00,353.95,354.27,353.69,353.69,400.0,353.95,354.27,353.69,353.69,400.0
2023-08-30 11:00:00,353.55,353.55,353.26,353.54,300.0,353.55,353.55,353.26,353.54,300.0
2023-08-30 11:05:00,353.98,354.49,353.98,354.17,1100.0,353.98,354.49,353.98,354.17,1100.0
2023-08-30 11:10:00,354.13,355.65,354.12,355.65,2344.0,354.13,355.65,354.12,355.65,2344.0
2023-08-30 11:15:00,355.69,355.81,355.63,355.81,300.0,355.69,355.81,355.63,355.81,300.0
2023-08-30 11:20:00,355.87,355.88,355.07,355.46,700.0,355.87,355.88,355.07,355.46,700.0
2023-08-30 11:25:00,355.43,355.43,355.17,355.17,200.0,355.43,355.43,355.17,355.17,200.0
2023-08-30 11:30:00,355.42,355.74,355.42,355.74,300.0,355.42,355.74,355.42,355.74,300.0
2023-08-30 11:35:00,355.53,355.53,355.51,355.51,200.0,355.53,355.53,355.51,355.51,200.0
2023-08-30 11:40:00,355.8,355.8,355.11,355.39,300.0,355.8,355.8,355.11,355.39,300.0
2023-08-30 11:45:00,355.54,355.54,355.43,355.44,567.0,355.54,355.54,355.43,355.44,567.0
2023-08-30 11:50:00,355.09,355.94,354.94,355.94,900.0,355.09,355.94,354.94,355.94,900.0
2023-08-30 11:55:00,356.2,356.23,356.09,356.13,600.0,356.2,356.23,356.09,356.13,600.0
2023-08-30 12:00:00,355.8,355.8,355.53,355.61,400.0,355.8,355.8,355.53,355.61,400.0
2023-08-30 12:05:00,355.81,356.35,355.81,356.35,600.0,355.81,356.35,355.81,356.35,600.0
2023-08-30 12:10:00,356.24,356.77,356.23,356.67,670.0,356.24,356.77,356.23,356.67,670.0
2023-08-30 12:15:00,356.63,357.49,356.62,357.21,500.0,356.63,357.49,356.62,357.21,500.0
2023-08-30 12:20:00,357.22,357.27,356.18,356.18,3330.0,357.22,357.27,356.18,356.18,3330.0
2023-08-30 12:25:00,356.12,356.39,356.08,356.39,1838.0,356.12,356.39,356.08,356.39,1838.0
2023-08-30 12:30:00,356.16,356.43,356.15,356.42,450.0,356.16,356.43,356.15,356.42,450.0
2023-08-30 12:35:00,356.5,356.73,356.5,356.73,2881.0,356.5,356.73,356.5,356.73,2881.0
2023-08-30 12:40:00,356.95,357.37,356.95,357.25,1504.0,356.95,357.37,356.95,357.25,1504.0
2023-08-30 12:45:00,357.18,357.62,357.17,357.62,400.0,357.18,357.62,357.17,357.62,400.0
2023-08-30 12:50:00,357.67,357.74,357.0,357.19,1306.0,357.67,357.74,357.0,357.19,1306.0
2023-08-30 12:55:00,357.42,357.86,357.42,357.86,400.0,357.42,357.86,357.42,357.86,400.0
2023-08-30 13:00:00,357.55,357.62,357.54,357.57,300.0,357.55,357.62,357.54,357.57,300.0
2023-08-30 13:05:00,357.66,357.66,357.44,357.44,200.0,357.66,357.66,357.44,357.44,200.0
2023-08-30 13:10:00,357.5,357.62,357.5,357.62,200.0,357.5,357.62,357.5,357.62,200.0
2023-08-30 13:15:00,357.63,357.8,357.51,357.62,800.0,357.63,357.8,357.51,357.62,800.0
2023-08-30 13:20:00,357.62,357.62,357.62,357.62,0.0,357.62,357.62,357.62,357.62,0.0
2023-08-30 13:25:00,357.31,357.32,357.21,357.26,500.0,357.31,357.32,357.21,357.26,500.0
2023-08-30 13:30:00,357.11,357.2,356.83,356.83,2921.0,357.11,357.2,356.83,356.83,2921.0
2023-08-30 13:35:00,356.9,357.07,356.9,356.96,800.0,356.9,357.07,356.9,356.96,800.0
2023-08-30 13:40:00,356.96,356.96,356.96,356.96,0.0,356.96,356.96,356.96,356.96,0.0
2023-08-30 13:45:00,356.84,357.42,356.75,356.99,3581.0,356.84,357.42,356.75,356.99,3581.0
2023-08-30 13:50:00,356.85,357.36,356.64,357.21,3738.0,356.85,357.36,356.64,357.21,3738.0
2023-08-30 13:55:00,357.21,357.21,357.05,357.05,402.0,357.21,357.21,357.05,357.05,402.0
2023-08-30 14:00:00,357.09,357.09,356.07,356.76,1292.0,357.09,357.09,356.07,356.76,1292.0
2023-08-30 14:05:00,356.74,356.91,356.08,356.08,500.0,356.74,356.91,356.08,356.08,500.0
2023-08-30 14:10:00,356.02,356.4,356.01,356.4,400.0,356.02,356.4,356.01,356.4,400.0
2023-08-30 14:15:00,356.48,356.84,356.48,356.58,900.0,356.48,356.84,356.48,356.58,900.0
2023-08-30 14:20:00,356.69,356.88,356.35,356.79,1002.0,356.69,356.88,356.35,356.79,1002.0
2023-08-30 14:25:00,356.85,357.08,356.69,356.92,1870.0,356.85,357.08,356.69,356.92,1870.0
2023-08-30 14:30:00,357.09,357.22,356.79,357.21,700.0,357.09,357.22,356.79,357.21,700.0
2023-08-30 14:35:00,357.23,357.55,357.23,357.55,500.0,357.23,357.55,357.23,357.55,500.0
2023-08-30 14:40:00,357.71,357.71,357.6,357.61,300.0,357.71,357.71,357.6,357.61,300.0
2023-08-30 14:45:00,357.6,357.77,357.54,357.54,800.0,357.6,357.77,357.54,357.54,800.0
2023-08-30 14:50:00,357.62,358.02,357.55,357.93,1584.0,357.62,358.02,357.55,357.93,1584.0
2023-08-30 14:55:00,358.19,358.2,358.19,358.19,100.0,358.19,358.2,358.19,358.19,100.0
2023-08-30 15:00:00,358.76,359.14,358.7,358.95,2403.0,358.76,359.14,358.7,358.95,2403.0
2023-08-30 15:05:00,358.61,358.78,358.53,358.78,1007.0,358.61,358.78,358.53,358.78,1007.0
2023-08-30 15:10:00,358.29,358.56,358.05,358.09,901.0,358.29,358.56,358.05,358.09,901.0
2023-08-30 15:15:00,357.84,358.08,357.83,358.08,771.0,357.84,358.08,357.83,358.08,771.0
2023-08-30 15:20:00,357.99,358.03,357.4,357.4,2747.0,357.99,358.03,357.4,357.4,2747.0
2023-08-30 15:25:00,357.41,358.01,357.23,357.72,3756.0,357.41,358.01,357.23,357.72,3756.0
2023-08-30 15:30:00,358.05,358.05,357.52,357.73,3456.0,358.05,358.05,357.52,357.73,3456.0
2023-08-30 15:35:00,357.44,357.52,357.2,357.2,1600.0,357.44,357.52,357.2,357.2,1600.0
2023-08-30 15:40:00,357.41,358.08,357.39,357.92,4602.0,357.41,358.08,357.39,357.92,4602.0
2023-08-30 15:45:00,357.87,357.92,356.86,356.94,3683.0,357.87,357.92,356.86,356.94,3683.0
2023-08-30 15:50:00,356.84,356.85,355.99,356.66,6556.0,356.84,356.85,355.99,356.66,6556.0
2023-08-30 15:55:00,356.68,357.0,355.86,356.11,28506.0,356.68,357.0,355.86,356.11,28506.0
2023-08-31 09:30:00,357.85,359.15,355.4,359.11,2765.0,357.85,359.15,355.4,359.11,2765.0
2023-08-31 09:35:00,359.96,360.76,359.7,360.12,1838.0,359.96,360.76,359.7,360.12,1838.0
2023-08-31 09:40:00,359.21,359.21,357.93,359.07,2660.0,359.21,359.21,357.93,359.07,2660.0
2023-08-31 09:45:00,359.05,361.03,359.05,360.62,8800.0,359.05,361.03,359.05,360.62,8800.0
2023-08-31 09:50:00,360.99,361.07,359.84,360.83,4521.0,360.99,361.07,359.84,360.83,4521.0
2023-08-31 09:55:00,360.06,362.15,360.06,362.15,2016.0,360.06,362.15,360.06,362.15,2016.0
2023-08-31 10:00:00,361.54,363.11,361.49,362.23,2671.0,361.54,363.11,361.49,362.23,2671.0
2023-08-31 10:05:00,363.28,363.39,362.54,362.54,3463.0,363.28,363.39,362.54,362.54,3463.0
2023-08-31 10:10:00,362.18,363.43,362.18,362.67,2750.0,362.18,363.43,362.18,362.67,2750.0
2023-08-31 10:15:00,363.3,363.31,362.11,362.69,2551.0,363.3,363.31,362.11,362.69,2551.0
2023-08-31 10:20:00,362.4,362.5,362.28,362.5,2009.0,362.4,362.5,362.28,362.5,2009.0
2023-08-31 10:25:00,362.61,363.02,362.03,363.02,2200.0,362.61,363.02,362.03,363.02,2200.0
2023-08-31 10:30:00,362.7,362.97,362.28,362.88,2749.0,362.7,362.97,362.28,362.88,2749.0
2023-08-31 10:35:00,363.39,363.39,363.0,363.02,2225.0,363.39,363.39,363.0,363.02,2225.0
2023-08-31 10:40:00,363.02,363.67,362.5,363.22,2954.0,363.02,363.67,362.5,363.22,2954.0
2023-08-31 10:45:00,363.52,363.75,363.08,363.68,1046.0,363.52,363.75,363.08,363.68,1046.0
2023-08-31 10:50:00,363.95,364.1,363.23,363.93,2564.0,363.95,364.1,363.23,363.93,2564.0
2023-08-31 10:55:00,363.85,364.5,363.85,364.36,1700.0,363.85,364.5,363.85,364.36,1700.0
2023-08-31 11:00:00,363.78,364.0,363.73,363.98,2500.0,363.78,364.0,363.73,363.98,2500.0
2023-08-31 11:05:00,363.74,364.93,363.74,364.87,3704.0,363.74,364.93,363.74,364.87,3704.0
2023-08-31 11:10:00,364.87,365.27,364.28,365.19,4151.0,364.87,365.27,364.28,365.19,4151.0
2023-08-31 11:15:00,365.0,365.64,364.73,364.8,2441.0,365.0,365.64,364.73,364.8,2441.0
2023-08-31 11:20:00,364.54,364.58,363.85,364.38,3854.0,364.54,364.58,363.85,364.38,3854.0
2023-08-31 11:25:00,364.4,364.95,364.4,364.68,2500.0,364.4,364.95,364.4,364.68,2500.0
2023-08-31 11:30:00,364.5,364.92,363.63,363.63,3805.0,364.5,364.92,363.63,363.63,3805.0
2023-08-31 11:35:00,363.79,363.95,363.71,363.8,2000.0,363.79,363.95,363.71,363.8,2000.0
2023-08-31 11:40:00,363.77,364.19,362.99,364.19,3195.0,363.77,364.19,362.99,364.19,3195.0
2023-08-31 11:45:00,364.37,364.57,364.15,364.35,1473.0,364.37,364.57,364.15,364.35,1473.0
2023-08-31 11:50:00,364.38,365.02,364.38,364.5,2500.0,364.38,365.02,364.38,364.5,2500.0
2023-08-31 11:55:00,364.46,364.83,364.35,364.78,2103.0,364.46,364.83,364.35,364.78,2103.0
2023-08-31 12:00:00,364.63,365.09,364.4,365.09,2086.0,364.63,365.09,364.4,365.09,2086.0
2023-08-31 12:05:00,365.74,366.52,365.51,366.38,2149.0,365.74,366.52,365.51,366.38,2149.0
2023-08-31 12:10:00,366.25,366.83,366.24,366.45,2363.0,366.25,366.83,366.24,366.45,2363.0
2023-08-31 12:15:00,366.68,366.85,365.52,366.2,3600.0,366.68,366.85,365.52,366.2,3600.0
2023-08-31 12:20:00,365.69,365.79,364.63,364.72,2873.0,365.69,365.79,364.63,364.72,2873.0
2023-08-31 12:25:00,364.89,365.95,364.85,365.84,2000.0,364.89,365.95,364.85,365.84,2000.0
2023-08-31 12:30:00,365.68,365.89,365.57,365.89,1389.0,365.68,365.89,365.57,365.89,1389.0
2023-08-31 12:35:00,365.53,365.53,365.12,365.12,2064.0,365.53,365.53,365.12,365.12,2064.0
2023-08-31 12:40:00,365.35,365.46,364.55,364.77,2900.0,365.35,365.46,364.55,364.77,2900.0
2023-08-31 12:45:00,364.77,364.8,364.32,364.38,1156.0,364.77,364.8,364.32,364.38,1156.0
2023-08-31 12:50:00,364.27,364.63,364.04,364.07,900.0,364.27,364.63,364.04,364.07,900.0
2023-08-31 12:55:00,364.53,364.84,364.45,364.45,1158.0,364.53,364.84,364.45,364.45,1158.0
2023-08-31 13:00:00,364.72,365.01,364.57,364.57,1261.0,364.72,365.01,364.57,364.57,1261.0
2023-08-31 13:05:00,364.91,365.1,364.9,365.05,400.0,364.91,365.1,364.9,365.05,400.0
2023-08-31 13:10:00,365.19,365.2,365.19,365.19,100.0,365.19,365.2,365.19,365.19,100.0
2023-08-31 13:15:00,365.03,365.47,364.68,364.69,1408.0,365.03,365.47,364.68,364.69,1408.0
2023-08-31 13:20:00,364.74,364.74,364.74,364.74,100.0,364.74,364.74,364.74,364.74,100.0
2023-08-31 13:25:00,365.21,365.21,364.64,364.64,500.0,365.21,365.21,364.64,364.64,500.0
2023-08-31 13:30:00,365.12,365.14,365.12,365.14,434.0,365.12,365.14,365.12,365.14,434.0
2023-08-31 13:35:00,365.13,365.13,364.67,364.68,500.0,365.13,365.13,364.67,364.68,500.0
2023-08-31 13:40:00,364.26,364.51,364.16,364.16,885.0,364.26,364.51,364.16,364.16,885.0
2023-08-31 13:45:00,364.27,364.5,363.78,364.5,4707.0,364.27,364.5,363.78,364.5,4707.0
2023-08-31 13:50:00,364.34,364.34,363.55,363.55,1100.0,364.34,364.34,363.55,363.55,1100.0
2023-08-31 13:55:00,363.97,363.97,363.86,363.91,700.0,363.97,363.97,363.86,363.91,700.0
2023-08-31 14:00:00,364.22,364.77,364.22,364.71,800.0,364.22,364.77,364.22,364.71,800.0
2023-08-31 14:05:00,364.75,365.32,364.63,364.63,2300.0,364.75,365.32,364.63,364.63,2300.0
2023-08-31 14:10:00,365.23,365.34,365.01,365.34,536.0,365.23,365.34,365.01,365.34,536.0
2023-08-31 14:15:00,365.35,365.86,365.05,365.39,1400.0,365.35,365.86,365.05,365.39,1400.0
2023-08-31 14:20:00,365.26,365.84,365.16,365.84,1542.0,365.26,365.84,365.16,365.84,1542.0
2023-08-31 14:25:00,365.85,365.85,365.39,365.39,450.0,365.85,365.85,365.39,365.39,450.0
2023-08-31 14:30:00,365.68,366.25,365.68,365.83,2122.0,365.68,366.25,365.68,365.83,2122.0
2023-08-31 14:35:00,365.57,366.05,365.55,365.88,1609.0,365.57,366.05,365.55,365.88,1609.0
2023-08-31 14:40:00,365.77,365.77,365.36,365.36,1516.0,365.77,365.77,365.36,365.36,1516.0
2023-08-31 14:45:00,365.17,365.62,365.16,365.24,1511.0,365.17,365.62,365.16,365.24,1511.0
2023-08-31 14:50:00,365.45,365.45,364.93,364.94,700.0,365.45,365.45,364.93,364.94,700.0
2023-08-31 14:55:00,364.97,365.27,364.9,365.27,1700.0,364.97,365.27,364.9,365.27,1700.0
2023-08-31 15:00:00,365.37,365.88,365.29,365.45,1714.0,365.37,365.88,365.29,365.45,1714.0
2023-08-31 15:05:00,365.41,365.41,364.85,365.14,1504.0,365.41,365.41,364.85,365.14,1504.0
2023-08-31 15:10:00,365.28,365.45,365.27,365.4,400.0,365.28,365.45,365.27,365.4,400.0
2023-08-31 15:15:00,365.5,365.57,365.11,365.36,2095.0,365.5,365.57,365.11,365.36,2095.0
2023-08-31 15:20:00,365.08,365.2,364.91,365.16,2920.0,365.08,365.2,364.91,365.16,2920.0
2023-08-31 15:25:00,365.17,365.61,365.17,365.42,1602.0,365.17,365.61,365.17,365.42,1602.0
2023-08-31 15:30:00,365.64,366.32,365.55,366.13,3675.0,365.64,366.32,365.55,366.13,3675.0
2023-08-31 15:35:00,366.01,366.37,365.76,365.86,3805.0,366.01,366.37,365.76,365.86,3805.0
2023-08-31 15:40:00,365.69,366.05,365.52,365.77,2598.0,365.69,366.05,365.52,365.77,2598.0
2023-08-31 15:45:00,365.76,366.05,365.6,365.98,6030.0,365.76,366.05,365.6,365.98,6030.0
2023-08-31 15:50:00,366.0,366.47,365.47,365.47,8591.0,366.0,366.47,365.47,365.47,8591.0
2023-08-31 15:55:00,365.39,365.57,364.24,365.22,50675.0,365.39,365.57,364.24,365.22,50675.0
2023-09-01 09:30:00,371.49,372.87,371.49,372.87,8551.0,371.49,372.87,371.49,372.87,8551.0
2023-09-01 09:35:00,371.71,373.88,370.77,370.78,4351.0,371.71,373.88,370.77,370.78,4351.0
2023-09-01 09:40:00,371.52,371.52,369.57,370.93,6901.0,371.52,371.52,369.57,370.93,6901.0
2023-09-01 09:45:00,370.36,370.63,368.84,369.39,11070.0,370.36,370.63,368.84,369.39,11070.0
2023-09-01 09:50:00,369.77,370.66,369.31,370.05,9838.0,369.77,370.66,369.31,370.05,9838.0
2023-09-01 09:55:00,369.95,372.26,369.68,372.1,17928.0,369.95,372.26,369.68,372.1,17928.0
2023-09-01 10:00:00,372.0,372.72,371.32,372.0,12532.0,372.0,372.72,371.32,372.0,12532.0
2023-09-01 10:05:00,372.19,373.33,371.94,373.25,8023.0,372.19,373.33,371.94,373.25,8023.0
2023-09-01 10:10:00,373.01,374.09,373.01,373.97,1178.0,373.01,374.09,373.01,373.97,1178.0
2023-09-01 10:15:00,373.81,374.47,373.81,374.3,4183.0,373.81,374.47,373.81,374.3,4183.0
2023-09-01 10:20:00,374.19,375.94,373.7,374.52,11754.0,374.19,375.94,373.7,374.52,11754.0
2023-09-01 10:25:00,375.17,375.17,375.09,375.09,262.0,375.17,375.17,375.09,375.09,262.0
2023-09-01 10:30:00,374.7,375.0,374.17,374.29,1300.0,374.7,375.0,374.17,374.29,1300.0
2023-09-01 10:35:00,375.15,375.15,374.49,374.49,972.0,375.15,375.15,374.49,374.49,972.0
2023-09-01 10:40:00,374.37,374.67,374.37,374.67,300.0,374.37,374.67,374.37,374.67,300.0
2023-09-01 10:45:00,374.58,374.58,374.17,374.17,600.0,374.58,374.58,374.17,374.17,600.0
2023-09-01 10:50:00,374.74,375.64,374.25,375.5,2025.0,374.74,375.64,374.25,375.5,2025.0
2023-09-01 10:55:00,375.25,375.47,374.99,375.47,969.0,375.25,375.47,374.99,375.47,969.0
2023-09-01 11:00:00,375.56,375.57,374.1,375.19,2000.0,375.56,375.57,374.1,375.19,2000.0
2023-09-01 11:05:00,375.22,375.37,375.22,375.37,200.0,375.22,375.37,375.22,375.37,200.0
2023-09-01 11:10:00,375.42,376.82,375.42,376.82,2715.0,375.42,376.82,375.42,376.82,2715.0
2023-09-01 11:15:00,376.69,377.36,376.59,377.25,2360.0,376.69,377.36,376.59,377.25,2360.0
2023-09-01 11:20:00,377.25,378.25,377.13,377.98,4431.0,377.25,378.25,377.13,377.98,4431.0
2023-09-01 11:25:00,378.34,378.68,377.53,378.6,9487.0,378.34,378.68,377.53,378.6,9487.0
2023-09-01 11:30:00,378.32,378.32,377.49,377.5,3212.0,378.32,378.32,377.49,377.5,3212.0
2023-09-01 11:35:00,377.5,378.08,377.5,377.57,2296.0,377.5,378.08,377.5,377.57,2296.0
2023-09-01 11:40:00,377.71,378.72,377.71,378.1,1600.0,377.71,378.72,377.71,378.1,1600.0
2023-09-01 11:45:00,378.05,378.16,377.39,377.39,2000.0,378.05,378.16,377.39,377.39,2000.0
2023-09-01 11:50:00,377.42,377.74,377.07,377.44,1300.0,377.42,377.74,377.07,377.44,1300.0
2023-09-01 11:55:00,377.65,377.92,377.6,377.63,1110.0,377.65,377.92,377.6,377.63,1110.0
2023-09-01 12:00:00,377.48,378.07,377.48,378.0,4008.0,377.48,378.07,377.48,378.0,4008.0
2023-09-01 12:05:00,377.97,378.28,377.96,378.28,900.0,377.97,378.28,377.96,378.28,900.0
2023-09-01 12:10:00,378.24,378.54,377.99,378.54,3066.0,378.24,378.54,377.99,378.54,3066.0
2023-09-01 12:15:00,378.26,378.26,378.0,378.0,1100.0,378.26,378.26,378.0,378.0,1100.0
2023-09-01 12:20:00,378.03,378.58,378.03,378.48,803.0,378.03,378.58,378.03,378.48,803.0
2023-09-01 12:25:00,378.58,378.75,378.39,378.56,3150.0,378.58,378.75,378.39,378.56,3150.0
2023-09-01 12:30:00,378.04,378.92,378.03,378.92,1000.0,378.04,378.92,378.03,378.92,1000.0
2023-09-01 12:35:00,378.79,378.89,378.79,378.8,600.0,378.79,378.89,378.79,378.8,600.0
2023-09-01 12:40:00,378.81,378.95,378.65,378.95,500.0,378.81,378.95,378.65,378.95,500.0
2023-09-01 12:45:00,378.29,379.47,378.29,379.25,1240.0,378.29,379.47,378.29,379.25,1240.0
2023-09-01 12:50:00,379.33,379.61,378.92,379.07,7594.0,379.33,379.61,378.92,379.07,7594.0
2023-09-01 12:55:00,379.06,379.06,378.75,378.99,2300.0,379.06,379.06,378.75,378.99,2300.0
2023-09-01 13:00:00,378.88,379.53,378.88,379.12,1381.0,378.88,379.53,378.88,379.12,1381.0
2023-09-01 13:05:00,379.36,379.4,379.25,379.33,1900.0,379.36,379.4,379.25,379.33,1900.0
2023-09-01 13:10:00,379.49,380.12,379.33,380.12,2709.0,379.49,380.12,379.33,380.12,2709.0
2023-09-01 13:15:00,380.1,380.82,379.86,380.56,3881.0,380.1,380.82,379.86,380.56,3881.0
2023-09-01 13:20:00,380.44,380.44,380.43,380.44,700.0,380.44,380.44,380.43,380.44,700.0
2023-09-01 13:25:00,380.39,381.05,379.94,380.45,7203.0,380.39,381.05,379.94,380.45,7203.0
2023-09-01 13:30:00,380.55,380.55,380.1,380.1,500.0,380.55,380.55,380.1,380.1,500.0
2023-09-01 13:35:00,380.4,380.4,379.44,379.44,5235.0,380.4,380.4,379.44,379.44,5235.0
2023-09-01 13:40:00,379.29,379.61,379.28,379.33,2100.0,379.29,379.61,379.28,379.33,2100.0
2023-09-01 13:45:00,379.44,380.21,379.04,380.21,3823.0,379.44,380.21,379.04,380.21,3823.0
2023-09-01 13:50:00,380.4,380.7,380.32,380.4,950.0,380.4,380.7,380.32,380.4,950.0
2023-09-01 13:55:00,380.55,381.0,380.54,380.66,8911.0,380.55,381.0,380.54,380.66,8911.0
2023-09-01 14:00:00,380.46,380.59,380.34,380.38,1550.0,380.46,380.59,380.34,380.38,1550.0
2023-09-01 14:05:00,380.07,380.37,379.71,380.11,8395.0,380.07,380.37,379.71,380.11,8395.0
2023-09-01 14:10:00,380.2,380.25,379.72,380.25,10522.0,380.2,380.25,379.72,380.25,10522.0
2023-09-01 14:15:00,380.52,380.53,379.83,379.97,2443.0,380.52,380.53,379.83,379.97,2443.0
2023-09-01 14:20:00,379.97,380.19,379.78,380.19,1700.0,379.97,380.19,379.78,380.19,1700.0
2023-09-01 14:25:00,380.12,380.13,379.33,379.74,3285.0,380.12,380.13,379.33,379.74,3285.0
2023-09-01 14:30:00,379.74,379.76,379.0,379.04,2600.0,379.74,379.76,379.0,379.04,2600.0
2023-09-01 14:35:00,378.97,378.99,378.53,378.73,2200.0,378.97,378.99,378.53,378.73,2200.0
2023-09-01 14:40:00,378.69,379.04,378.5,378.91,3450.0,378.69,379.04,378.5,378.91,3450.0
2023-09-01 14:45:00,379.14,379.58,379.14,379.37,800.0,379.14,379.58,379.14,379.37,800.0
2023-09-01 14:50:00,379.38,381.0,379.26,380.79,8272.0,379.38,381.0,379.26,380.79,8272.0
2023-09-01 14:55:00,380.57,381.06,380.57,380.98,9866.0,380.57,381.06,380.57,380.98,9866.0
2023-09-01 15:00:00,380.82,380.82,379.76,379.76,3095.0,380.82,380.82,379.76,379.76,3095.0
2023-09-01 15:05:00,380.34,380.82,379.85,380.82,5683.0,380.34,380.82,379.85,380.82,5683.0
2023-09-01 15:10:00,380.46,380.6,380.24,380.25,1103.0,380.46,380.6,380.24,380.25,1103.0
2023-09-01 15:15:00,380.26,380.78,380.16,380.68,1645.0,380.26,380.78,380.16,380.68,1645.0
2023-09-01 15:20:00,380.91,381.7,380.91,381.29,5479.0,380.91,381.7,380.91,381.29,5479.0
2023-09-01 15:25:00,381.33,381.56,380.79,380.79,1450.0,381.33,381.56,380.79,380.79,1450.0
2023-09-01 15:30:00,380.83,381.41,380.63,380.78,6037.0,380.83,381.41,380.63,380.78,6037.0
2023-09-01 15:35:00,380.66,380.66,379.26,379.71,16095.0,380.66,380.66,379.26,379.71,16095.0
2023-09-01 15:40:00,379.83,380.97,379.5,380.31,16403.0,379.83,380.97,379.5,380.31,16403.0
2023-09-01 15:45:00,380.4,380.53,379.93,379.98,20862.0,380.4,380.53,379.93,379.98,20862.0
2023-09-01 15:50:00,380.0,380.8,379.8,380.49,22311.0,380.0,380.8,379.8,380.49,22311.0
2023-09-01 15:55:00,380.53,381.24,380.11,381.05,51692.0,380.53,381.24,380.11,381.05,51692.0
2023-09-05 09:30:00,378.39,380.45,377.8,379.24,9052.0,378.39,380.45,377.8,379.24,9052.0
2023-09-05 09:35:00,379.77,380.88,379.03,379.86,6212.0,379.77,380.88,379.03,379.86,6212.0
2023-09-05 09:40:00,379.51,379.65,378.0,378.89,12088.0,379.51,379.65,378.0,378.89,12088.0
2023-09-05 09:45:00,378.17,379.0,376.98,376.99,57465.0,378.17,379.0,376.98,376.99,57465.0
2023-09-05 09:50:00,376.99,377.72,375.0,377.33,49022.0,376.99,377.72,375.0,377.33,49022.0
2023-09-05 09:55:00,376.82,377.92,376.19,377.48,10087.0,376.82,377.92,376.19,377.48,10087.0
2023-09-05 10:00:00,377.48,378.31,377.14,377.88,13408.0,377.48,378.31,377.14,377.88,13408.0
2023-09-05 10:05:00,377.83,379.4,377.2,379.4,27225.0,377.83,379.4,377.2,379.4,27225.0
2023-09-05 10:10:00,379.18,381.66,379.17,380.02,4391.0,379.18,381.66,379.17,380.02,4391.0
2023-09-05 10:15:00,380.18,381.34,379.8,381.34,1245.0,380.18,381.34,379.8,381.34,1245.0
2023-09-05 10:20:00,380.49,383.42,380.49,383.42,2597.0,380.49,383.42,380.49,383.42,2597.0
2023-09-05 10:25:00,383.27,383.3,381.87,382.25,2410.0,383.27,383.3,381.87,382.25,2410.0
2023-09-05 10:30:00,382.09,382.45,381.25,381.99,3114.0,382.09,382.45,381.25,381.99,3114.0
2023-09-05 10:35:00,381.01,381.7,380.79,381.4,2364.0,381.01,381.7,380.79,381.4,2364.0
2023-09-05 10:40:00,381.71,382.46,381.54,382.46,3109.0,381.71,382.46,381.54,382.46,3109.0
2023-09-05 10:45:00,382.04,383.3,381.98,383.3,1670.0,382.04,383.3,381.98,383.3,1670.0
2023-09-05 10:50:00,383.14,383.8,382.41,382.41,2600.0,383.14,383.8,382.41,382.41,2600.0
2023-09-05 10:55:00,382.27,383.38,382.16,383.26,2297.0,382.27,383.38,382.16,383.26,2297.0
2023-09-05 11:00:00,383.22,384.87,383.21,384.87,2230.0,383.22,384.87,383.21,384.87,2230.0
2023-09-05 11:05:00,384.88,385.35,384.25,385.15,3537.0,384.88,385.35,384.25,385.15,3537.0
2023-09-05 11:10:00,385.15,385.4,384.81,385.37,1600.0,385.15,385.4,384.81,385.37,1600.0
2023-09-05 11:15:00,385.14,385.89,384.93,385.09,7223.0,385.14,385.89,384.93,385.09,7223.0
2023-09-05 11:20:00,385.75,386.49,385.22,386.49,2533.0,385.75,386.49,385.22,386.49,2533.0
2023-09-05 11:25:00,386.39,386.89,385.53,385.91,13277.0,386.39,386.89,385.53,385.91,13277.0
2023-09-05 11:30:00,385.89,386.46,385.89,386.46,901.0,385.89,386.46,385.89,386.46,901.0
2023-09-05 11:35:00,386.15,386.15,384.54,384.54,6273.0,386.15,386.15,384.54,384.54,6273.0
2023-09-05 11:40:00,384.43,385.65,384.43,385.34,2392.0,384.43,385.65,384.43,385.34,2392.0
2023-09-05 11:45:00,385.62,386.16,385.39,385.55,1315.0,385.62,386.16,385.39,385.55,1315.0
2023-09-05 11:50:00,385.06,385.91,384.77,385.15,6265.0,385.06,385.91,384.77,385.15,6265.0
2023-09-05 11:55:00,385.2,385.78,385.2,385.78,1032.0,385.2,385.78,385.2,385.78,1032.0
2023-09-05 12:00:00,385.22,385.57,385.0,385.09,2300.0,385.22,385.57,385.0,385.09,2300.0
2023-09-05 12:05:00,385.11,385.11,384.05,384.29,1603.0,385.11,385.11,384.05,384.29,1603.0
2023-09-05 12:10:00,384.43,384.6,383.22,383.22,1300.0,384.43,384.6,383.22,383.22,1300.0
2023-09-05 12:15:00,383.52,383.97,383.51,383.97,1801.0,383.52,383.97,383.51,383.97,1801.0
2023-09-05 12:20:00,383.97,384.98,383.73,384.69,2701.0,383.97,384.98,383.73,384.69,2701.0
2023-09-05 12:25:00,384.77,385.1,384.59,384.86,2812.0,384.77,385.1,384.59,384.86,2812.0
2023-09-05 12:30:00,384.85,386.28,384.85,385.6,5785.0,384.85,386.28,384.85,385.6,5785.0
2023-09-05 12:35:00,385.6,385.6,385.6,385.6,0.0,385.6,385.6,385.6,385.6,0.0
2023-09-05 12:40:00,385.93,385.98,385.93,385.98,301.0,385.93,385.98,385.93,385.98,301.0
2023-09-05 12:45:00,385.81,386.24,385.46,385.91,1794.0,385.81,386.24,385.46,385.91,1794.0
2023-09-05 12:50:00,385.91,386.48,385.83,386.1,2250.0,385.91,386.48,385.83,386.1,2250.0
2023-09-05 12:55:00,386.06,386.79,385.7,385.84,16484.0,386.06,386.79,385.7,385.84,16484.0
2023-09-05 13:00:00,385.99,386.02,384.43,384.88,4931.0,385.99,386.02,384.43,384.88,4931.0
2023-09-05 13:05:00,385.06,385.06,384.43,384.73,2975.0,385.06,385.06,384.43,384.73,2975.0
2023-09-05 13:10:00,384.51,384.68,383.83,384.12,1697.0,384.51,384.68,383.83,384.12,1697.0
2023-09-05 13:15:00,384.11,385.04,383.73,384.61,4708.0,384.11,385.04,383.73,384.61,4708.0
2023-09-05 13:20:00,384.53,385.36,384.49,384.49,6699.0,384.53,385.36,384.49,384.49,6699.0
2023-09-05 13:25:00,384.45,384.7,384.13,384.38,1716.0,384.45,384.7,384.13,384.38,1716.0
2023-09-05 13:30:00,384.34,384.6,384.23,384.45,1825.0,384.34,384.6,384.23,384.45,1825.0
2023-09-05 13:35:00,384.51,385.66,384.36,385.64,1917.0,384.51,385.66,384.36,385.64,1917.0
2023-09-05 13:40:00,385.76,386.29,385.56,386.29,1293.0,385.76,386.29,385.56,386.29,1293.0
2023-09-05 13:45:00,386.4,386.85,385.96,386.06,4093.0,386.4,386.85,385.96,386.06,4093.0
2023-09-05 13:50:00,386.32,386.94,386.28,386.56,1876.0,386.32,386.94,386.28,386.56,1876.0
2023-09-05 13:55:00,386.54,386.77,386.1,386.1,2654.0,386.54,386.77,386.1,386.1,2654.0
2023-09-05 14:00:00,386.19,386.48,386.18,386.31,1700.0,386.19,386.48,386.18,386.31,1700.0
2023-09-05 14:05:00,386.48,386.64,385.81,385.89,2477.0,386.48,386.64,385.81,385.89,2477.0
2023-09-05 14:10:00,386.04,386.04,385.46,385.7,3033.0,386.04,386.04,385.46,385.7,3033.0
2023-09-05 14:15:00,385.69,385.98,385.65,385.81,1512.0,385.69,385.98,385.65,385.81,1512.0
2023-09-05 14:20:00,385.81,386.04,385.53,385.79,900.0,385.81,386.04,385.53,385.79,900.0
2023-09-05 14:25:00,385.83,386.25,385.83,386.08,3335.0,385.83,386.25,385.83,386.08,3335.0
2023-09-05 14:30:00,386.23,386.23,385.88,386.0,1533.0,386.23,386.23,385.88,386.0,1533.0
2023-09-05 14:35:00,386.17,386.76,386.08,386.08,3100.0,386.17,386.76,386.08,386.08,3100.0
2023-09-05 14:40:00,386.08,386.09,385.72,385.98,2390.0,386.08,386.09,385.72,385.98,2390.0
2023-09-05 14:45:00,385.73,386.31,385.55,386.2,2280.0,385.73,386.31,385.55,386.2,2280.0
2023-09-05 14:50:00,386.2,387.23,386.2,387.23,4193.0,386.2,387.23,386.2,387.23,4193.0
2023-09-05 14:55:00,387.16,387.63,387.15,387.53,3013.0,387.16,387.63,387.15,387.53,3013.0
2023-09-05 15:00:00,387.41,388.01,387.31,387.99,4744.0,387.41,388.01,387.31,387.99,4744.0
2023-09-05 15:05:00,387.81,388.06,387.54,387.9,8581.0,387.81,388.06,387.54,387.9,8581.0
2023-09-05 15:10:00,387.72,388.04,386.62,386.63,19477.0,387.72,388.04,386.62,386.63,19477.0
2023-09-05 15:15:00,386.65,387.29,386.43,387.29,4032.0,386.65,387.29,386.43,387.29,4032.0
2023-09-05 15:20:00,387.53,388.25,387.44,388.1,3256.0,387.53,388.25,387.44,388.1,3256.0
2023-09-05 15:25:00,388.11,388.48,388.01,388.46,2000.0,388.11,388.48,388.01,388.46,2000.0
2023-09-05 15:30:00,388.22,388.35,387.89,387.99,4114.0,388.22,388.35,387.89,387.99,4114.0
2023-09-05 15:35:00,387.76,387.96,387.03,387.2,6629.0,387.76,387.96,387.03,387.2,6629.0
2023-09-05 15:40:00,387.38,387.94,386.86,387.94,10977.0,387.38,387.94,386.86,387.94,10977.0
2023-09-05 15:45:00,388.15,388.35,387.51,387.63,7763.0,388.15,388.35,387.51,387.63,7763.0
2023-09-05 15:50:00,387.86,387.87,387.01,387.11,16608.0,387.86,387.87,387.01,387.11,16608.0
2023-09-05 15:55:00,387.14,387.16,385.21,385.87,56913.0,387.14,387.16,385.21,385.87,56913.0
2023-09-06 09:30:00,381.63,384.42,379.06,381.11,8002.0,381.63,384.42,379.06,381.11,8002.0
2023-09-06 09:35:00,380.21,381.06,378.03,380.96,3500.0,380.21,381.06,378.03,380.96,3500.0
2023-09-06 09:40:00,382.06,382.35,381.33,381.47,1350.0,382.06,382.35,381.33,381.47,1350.0
2023-09-06 09:45:00,380.96,380.96,378.55,378.59,1423.0,380.96,380.96,378.55,378.59,1423.0
2023-09-06 09:50:00,378.05,379.1,378.0,378.0,3821.0,378.05,379.1,378.0,378.0,3821.0
2023-09-06 09:55:00,377.54,378.58,377.0,377.0,1794.0,377.54,378.58,377.0,377.0,1794.0
2023-09-06 10:00:00,376.82,377.01,372.47,374.77,11330.0,376.82,377.01,372.47,374.77,11330.0
2023-09-06 10:05:00,374.68,375.68,374.6,375.51,5700.0,374.68,375.68,374.6,375.51,5700.0
2023-09-06 10:10:00,375.55,376.43,374.2,374.2,10393.0,375.55,376.43,374.2,374.2,10393.0
2023-09-06 10:15:00,374.13,375.19,373.66,373.66,5626.0,374.13,375.19,373.66,373.66,5626.0
2023-09-06 10:20:00,373.32,373.33,371.7,371.7,6032.0,373.32,373.33,371.7,371.7,6032.0
2023-09-06 10:25:00,372.23,372.3,370.36,370.63,2979.0,372.23,372.3,370.36,370.63,2979.0
2023-09-06 10:30:00,370.04,370.28,368.7,368.88,9464.0,370.04,370.28,368.7,368.88,9464.0
2023-09-06 10:35:00,368.77,369.03,367.07,368.8,9071.0,368.77,369.03,367.07,368.8,9071.0
2023-09-06 10:40:00,368.8,370.6,368.75,369.39,7326.0,368.8,370.6,368.75,369.39,7326.0
2023-09-06 10:45:00,369.19,369.67,368.24,368.24,2838.0,369.19,369.67,368.24,368.24,2838.0
2023-09-06 10:50:00,368.74,369.44,367.4,369.44,7497.0,368.74,369.44,367.4,369.44,7497.0
2023-09-06 10:55:00,369.21,369.44,367.89,368.67,5597.0,369.21,369.44,367.89,368.67,5597.0
2023-09-06 11:00:00,368.58,368.58,366.57,367.04,3000.0,368.58,368.58,366.57,367.04,3000.0
2023-09-06 11:05:00,366.6,367.25,365.3,366.83,6649.0,366.6,367.25,365.3,366.83,6649.0
2023-09-06 11:10:00,366.72,366.84,366.11,366.83,5269.0,366.72,366.84,366.11,366.83,5269.0
2023-09-06 11:15:00,366.84,367.69,366.84,367.69,4121.0,366.84,367.69,366.84,367.69,4121.0
2023-09-06 11:20:00,367.69,367.71,365.6,365.83,4997.0,367.69,367.71,365.6,365.83,4997.0
2023-09-06 11:25:00,365.87,367.19,365.41,367.19,2569.0,365.87,367.19,365.41,367.19,2569.0
2023-09-06 11:30:00,367.06,367.58,366.88,366.98,3663.0,367.06,367.58,366.88,366.98,3663.0
2023-09-06 11:35:00,366.42,366.73,365.8,366.12,3030.0,366.42,366.73,365.8,366.12,3030.0
2023-09-06 11:40:00,366.76,366.76,365.45,366.55,10613.0,366.76,366.76,365.45,366.55,10613.0
2023-09-06 11:45:00,366.71,366.9,366.03,366.29,2800.0,366.71,366.9,366.03,366.29,2800.0
2023-09-06 11:50:00,366.16,366.54,365.92,365.93,1888.0,366.16,366.54,365.92,365.93,1888.0
2023-09-06 11:55:00,365.72,365.82,365.01,365.59,7899.0,365.72,365.82,365.01,365.59,7899.0
2023-09-06 12:00:00,365.36,365.69,364.83,364.87,3400.0,365.36,365.69,364.83,364.87,3400.0
2023-09-06 12:05:00,365.69,365.72,364.99,365.21,5670.0,365.69,365.72,364.99,365.21,5670.0
2023-09-06 12:10:00,365.33,365.52,364.47,364.59,3613.0,365.33,365.52,364.47,364.59,3613.0
2023-09-06 12:15:00,364.47,365.29,364.47,365.18,2547.0,364.47,365.29,364.47,365.18,2547.0
2023-09-06 12:20:00,364.86,365.26,364.71,365.26,1750.0,364.86,365.26,364.71,365.26,1750.0
2023-09-06 12:25:00,365.19,365.2,363.6,363.85,5921.0,365.19,365.2,363.6,363.85,5921.0
2023-09-06 12:30:00,363.75,363.75,362.93,363.31,3745.0,363.75,363.75,362.93,363.31,3745.0
2023-09-06 12:35:00,363.15,363.15,361.78,361.9,3262.0,363.15,363.15,361.78,361.9,3262.0
2023-09-06 12:40:00,362.01,362.58,361.73,361.73,2073.0,362.01,362.58,361.73,361.73,2073.0
2023-09-06 12:45:00,362.0,362.4,361.76,362.4,3179.0,362.0,362.4,361.76,362.4,3179.0
2023-09-06 12:50:00,362.69,362.69,362.22,362.41,2263.0,362.69,362.69,362.22,362.41,2263.0
2023-09-06 12:55:00,362.04,362.81,361.88,362.81,2588.0,362.04,362.81,361.88,362.81,2588.0
2023-09-06 13:00:00,362.97,363.16,362.66,363.16,2585.0,362.97,363.16,362.66,363.16,2585.0
2023-09-06 13:05:00,363.09,363.2,362.75,363.19,1350.0,363.09,363.2,362.75,363.19,1350.0
2023-09-06 13:10:00,363.28,364.31,363.2,364.31,2861.0,363.28,364.31,363.2,364.31,2861.0
2023-09-06 13:15:00,364.5,365.19,364.15,365.09,3443.0,364.5,365.19,364.15,365.09,3443.0
2023-09-06 13:20:00,365.45,365.52,364.95,365.12,3217.0,365.45,365.52,364.95,365.12,3217.0
2023-09-06 13:25:00,364.78,364.95,364.78,364.95,400.0,364.78,364.95,364.78,364.95,400.0
2023-09-06 13:30:00,364.47,364.7,364.24,364.47,2188.0,364.47,364.7,364.24,364.47,2188.0
2023-09-06 13:35:00,364.62,364.62,364.04,364.52,5989.0,364.62,364.62,364.04,364.52,5989.0
2023-09-06 13:40:00,364.66,365.02,364.46,364.85,3997.0,364.66,365.02,364.46,364.85,3997.0
2023-09-06 13:45:00,365.67,365.67,365.5,365.51,500.0,365.67,365.67,365.5,365.51,500.0
2023-09-06 13:50:00,365.91,365.93,365.0,365.4,1628.0,365.91,365.93,365.0,365.4,1628.0
2023-09-06 13:55:00,365.38,365.75,364.88,365.0,1523.0,365.38,365.75,364.88,365.0,1523.0
2023-09-06 14:00:00,365.43,365.82,365.01,365.82,1500.0,365.43,365.82,365.01,365.82,1500.0
2023-09-06 14:05:00,365.86,367.08,365.86,366.71,1200.0,365.86,367.08,365.86,366.71,1200.0
2023-09-06 14:10:00,367.16,367.39,366.17,367.34,3602.0,367.16,367.39,366.17,367.34,3602.0
2023-09-06 14:15:00,367.69,367.92,367.56,367.89,2561.0,367.69,367.92,367.56,367.89,2561.0
2023-09-06 14:20:00,367.91,368.61,367.67,368.49,4207.0,367.91,368.61,367.67,368.49,4207.0
2023-09-06 14:25:00,368.6,369.3,368.6,368.96,4224.0,368.6,369.3,368.6,368.96,4224.0
2023-09-06 14:30:00,369.28,369.57,369.28,369.56,1871.0,369.28,369.57,369.28,369.56,1871.0
2023-09-06 14:35:00,369.58,369.83,369.43,369.83,2031.0,369.58,369.83,369.43,369.83,2031.0
2023-09-06 14:40:00,369.9,370.07,369.74,370.07,1300.0,369.9,370.07,369.74,370.07,1300.0
2023-09-06 14:45:00,370.12,370.16,368.97,369.88,5612.0,370.12,370.16,368.97,369.88,5612.0
2023-09-06 14:50:00,369.89,370.28,369.83,369.92,1850.0,369.89,370.28,369.83,369.92,1850.0
2023-09-06 14:55:00,369.84,370.58,369.83,370.58,1497.0,369.84,370.58,369.83,370.58,1497.0
2023-09-06 15:00:00,370.62,370.77,370.1,370.63,2493.0,370.62,370.77,370.1,370.63,2493.0
2023-09-06 15:05:00,370.56,370.86,370.1,370.81,2517.0,370.56,370.86,370.1,370.81,2517.0
2023-09-06 15:10:00,370.85,372.8,370.85,372.72,5312.0,370.85,372.8,370.85,372.72,5312.0
2023-09-06 15:15:00,372.76,373.07,372.51,372.92,5043.0,372.76,373.07,372.51,372.92,5043.0
2023-09-06 15:20:00,373.15,373.73,373.05,373.18,2974.0,373.15,373.73,373.05,373.18,2974.0
2023-09-06 15:25:00,373.4,374.16,373.29,373.89,6529.0,373.4,374.16,373.29,373.89,6529.0
2023-09-06 15:30:00,373.56,374.23,372.98,373.73,7256.0,373.56,374.23,372.98,373.73,7256.0
2023-09-06 15:35:00,373.46,373.81,373.15,373.73,5003.0,373.46,373.81,373.15,373.73,5003.0
2023-09-06 15:40:00,373.43,373.54,373.0,373.22,4791.0,373.43,373.54,373.0,373.22,4791.0
2023-09-06 15:45:00,373.3,373.3,372.44,373.11,7613.0,373.3,373.3,372.44,373.11,7613.0
2023-09-06 15:50:00,373.22,373.65,372.59,372.88,12202.0,373.22,373.65,372.59,372.88,12202.0
2023-09-06 15:55:00,372.86,373.81,372.84,373.81,33222.0,372.86,373.81,372.84,373.81,33222.0
2023-09-07 09:30:00,370.26,370.26,366.85,368.0,7454.0,370.26,370.26,366.85,368.0,7454.0
2023-09-07 09:35:00,368.08,369.33,366.85,369.33,1000.0,368.08,369.33,366.85,369.33,1000.0
2023-09-07 09:40:00,368.1,370.21,367.03,369.5,4490.0,368.1,370.21,367.03,369.5,4490.0
2023-09-07 09:45:00,371.01,371.01,369.17,369.2,2681.0,371.01,371.01,369.17,369.2,2681.0
2023-09-07 09:50:00,369.28,369.28,367.26,367.27,3032.0,369.28,369.28,367.26,367.27,3032.0
2023-09-07 09:55:00,367.3,368.24,367.29,367.8,2311.0,367.3,368.24,367.29,367.8,2311.0
2023-09-07 10:00:00,367.53,368.6,367.39,368.35,3770.0,367.53,368.6,367.39,368.35,3770.0
2023-09-07 10:05:00,368.3,369.5,368.3,369.39,4595.0,368.3,369.5,368.3,369.39,4595.0
2023-09-07 10:10:00,369.2,371.03,369.17,371.03,6051.0,369.2,371.03,369.17,371.03,6051.0
2023-09-07 10:15:00,371.14,371.14,369.46,370.21,5200.0,371.14,371.14,369.46,370.21,5200.0
2023-09-07 10:20:00,370.64,370.64,369.35,369.35,896.0,370.64,370.64,369.35,369.35,896.0
2023-09-07 10:25:00,368.94,368.96,368.42,368.69,1500.0,368.94,368.96,368.42,368.69,1500.0
2023-09-07 10:30:00,368.32,369.29,366.35,366.66,5195.0,368.32,369.29,366.35,366.66,5195.0
2023-09-07 10:35:00,366.67,368.59,366.54,368.59,2824.0,366.67,368.59,366.54,368.59,2824.0
2023-09-07 10:40:00,369.03,369.57,367.39,369.57,8354.0,369.03,369.57,367.39,369.57,8354.0
2023-09-07 10:45:00,369.9,370.9,369.9,370.74,2024.0,369.9,370.9,369.9,370.74,2024.0
2023-09-07 10:50:00,370.92,371.11,369.94,370.18,2159.0,370.92,371.11,369.94,370.18,2159.0
2023-09-07 10:55:00,370.63,370.68,369.7,369.81,1800.0,370.63,370.68,369.7,369.81,1800.0
2023-09-07 11:00:00,369.85,370.58,369.43,369.98,1996.0,369.85,370.58,369.43,369.98,1996.0
2023-09-07 11:05:00,370.61,370.61,369.59,369.9,700.0,370.61,370.61,369.59,369.9,700.0
2023-09-07 11:10:00,370.15,370.55,369.94,370.42,1202.0,370.15,370.55,369.94,370.42,1202.0
2023-09-07 11:15:00,370.4,370.41,369.31,369.69,5196.0,370.4,370.41,369.31,369.69,5196.0
2023-09-07 11:20:00,369.69,369.7,366.8,367.48,13513.0,369.69,369.7,366.8,367.48,13513.0
2023-09-07 11:25:00,367.42,367.59,366.59,367.48,6933.0,367.42,367.59,366.59,367.48,6933.0
2023-09-07 11:30:00,367.48,368.66,367.46,368.66,3560.0,367.48,368.66,367.46,368.66,3560.0
2023-09-07 11:35:00,368.52,368.8,368.45,368.8,700.0,368.52,368.8,368.45,368.8,700.0
2023-09-07 11:40:00,368.6,369.3,368.19,369.3,2081.0,368.6,369.3,368.19,369.3,2081.0
2023-09-07 11:45:00,369.99,371.73,369.74,371.21,3348.0,369.99,371.73,369.74,371.21,3348.0
2023-09-07 11:50:00,370.83,372.4,370.83,372.16,2609.0,370.83,372.4,370.83,372.16,2609.0
2023-09-07 11:55:00,371.63,371.63,370.64,371.19,3427.0,371.63,371.63,370.64,371.19,3427.0
2023-09-07 12:00:00,371.38,372.06,371.38,371.67,2750.0,371.38,372.06,371.38,371.67,2750.0
2023-09-07 12:05:00,372.13,372.35,371.91,372.19,2433.0,372.13,372.35,371.91,372.19,2433.0
2023-09-07 12:10:00,372.18,372.18,371.47,371.69,3468.0,372.18,372.18,371.47,371.69,3468.0
2023-09-07 12:15:00,371.69,371.99,370.46,370.84,5648.0,371.69,371.99,370.46,370.84,5648.0
2023-09-07 12:20:00,371.05,371.05,370.2,370.48,2100.0,371.05,371.05,370.2,370.48,2100.0
2023-09-07 12:25:00,370.64,370.73,369.25,369.31,6197.0,370.64,370.73,369.25,369.31,6197.0
2023-09-07 12:30:00,369.72,370.05,369.32,370.05,3139.0,369.72,370.05,369.32,370.05,3139.0
2023-09-07 12:35:00,370.36,370.67,370.05,370.06,2586.0,370.36,370.67,370.05,370.06,2586.0
2023-09-07 12:40:00,370.05,370.05,369.23,369.23,2400.0,370.05,370.05,369.23,369.23,2400.0
2023-09-07 12:45:00,369.5,369.52,368.44,369.3,1973.0,369.5,369.52,368.44,369.3,1973.0
2023-09-07 12:50:00,369.55,370.53,369.55,370.53,10403.0,369.55,370.53,369.55,370.53,10403.0
2023-09-07 12:55:00,370.71,370.92,370.44,370.69,3543.0,370.71,370.92,370.44,370.69,3543.0
2023-09-07 13:00:00,370.49,371.06,370.4,371.06,4161.0,370.49,371.06,370.4,371.06,4161.0
2023-09-07 13:05:00,370.61,371.71,370.43,370.44,6500.0,370.61,371.71,370.43,370.44,6500.0
2023-09-07 13:10:00,371.0,371.75,371.0,371.39,2491.0,371.0,371.75,371.0,371.39,2491.0
2023-09-07 13:15:00,371.39,371.39,370.35,370.99,5278.0,371.39,371.39,370.35,370.99,5278.0
2023-09-07 13:20:00,371.12,371.82,370.83,371.68,3000.0,371.12,371.82,370.83,371.68,3000.0
2023-09-07 13:25:00,371.3,371.56,370.61,371.22,5531.0,371.3,371.56,370.61,371.22,5531.0
2023-09-07 13:30:00,371.22,371.4,369.74,369.75,4391.0,371.22,371.4,369.74,369.75,4391.0
2023-09-07 13:35:00,369.95,370.65,369.75,370.31,5114.0,369.95,370.65,369.75,370.31,5114.0
2023-09-07 13:40:00,370.2,371.17,370.2,370.94,6010.0,370.2,371.17,370.2,370.94,6010.0
2023-09-07 13:45:00,370.94,371.17,370.03,370.03,5271.0,370.94,371.17,370.03,370.03,5271.0
2023-09-07 13:50:00,370.3,370.58,369.97,370.31,3150.0,370.3,370.58,369.97,370.31,3150.0
2023-09-07 13:55:00,370.33,370.36,369.89,370.05,4898.0,370.33,370.36,369.89,370.05,4898.0
2023-09-07 14:00:00,370.21,371.04,370.15,370.69,4200.0,370.21,371.04,370.15,370.69,4200.0
2023-09-07 14:05:00,370.83,371.56,370.66,371.0,2813.0,370.83,371.56,370.66,371.0,2813.0
2023-09-07 14:10:00,370.68,371.34,370.63,371.34,4403.0,370.68,371.34,370.63,371.34,4403.0
2023-09-07 14:15:00,370.72,371.4,370.72,371.06,10758.0,370.72,371.4,370.72,371.06,10758.0
2023-09-07 14:20:00,370.85,370.85,369.73,370.21,3417.0,370.85,370.85,369.73,370.21,3417.0
2023-09-07 14:25:00,370.22,370.22,368.85,369.28,2884.0,370.22,370.22,368.85,369.28,2884.0
2023-09-07 14:30:00,369.28,369.33,368.18,368.22,2983.0,369.28,369.33,368.18,368.22,2983.0
2023-09-07 14:35:00,368.22,369.0,368.22,368.84,1925.0,368.22,369.0,368.22,368.84,1925.0
2023-09-07 14:40:00,368.85,369.42,368.76,369.31,1700.0,368.85,369.42,368.76,369.31,1700.0
2023-09-07 14:45:00,369.32,369.73,368.99,369.63,2901.0,369.32,369.73,368.99,369.63,2901.0
2023-09-07 14:50:00,369.55,370.12,369.54,370.12,3169.0,369.55,370.12,369.54,370.12,3169.0
2023-09-07 14:55:00,370.05,370.2,369.69,370.0,6716.0,370.05,370.2,369.69,370.0,6716.0
2023-09-07 15:00:00,369.99,370.18,369.51,369.9,2300.0,369.99,370.18,369.51,369.9,2300.0
2023-09-07 15:05:00,370.2,370.23,369.62,369.69,2222.0,370.2,370.23,369.62,369.69,2222.0
2023-09-07 15:10:00,369.75,370.48,369.66,370.48,6334.0,369.75,370.48,369.66,370.48,6334.0
2023-09-07 15:15:00,370.35,371.48,370.35,371.06,4070.0,370.35,371.48,370.35,371.06,4070.0
2023-09-07 15:20:00,371.1,371.1,368.77,369.07,10389.0,371.1,371.1,368.77,369.07,10389.0
2023-09-07 15:25:00,369.33,370.06,369.12,369.59,4080.0,369.33,370.06,369.12,369.59,4080.0
2023-09-07 15:30:00,369.71,370.8,369.54,370.14,15283.0,369.71,370.8,369.54,370.14,15283.0
2023-09-07 15:35:00,370.56,370.62,369.01,369.23,5873.0,370.56,370.62,369.01,369.23,5873.0
2023-09-07 15:40:00,369.18,370.0,368.99,370.0,7245.0,369.18,370.0,368.99,370.0,7245.0
2023-09-07 15:45:00,370.0,370.36,369.75,370.07,6403.0,370.0,370.36,369.75,370.07,6403.0
2023-09-07 15:50:00,370.35,370.58,367.7,368.19,47077.0,370.35,370.58,367.7,368.19,47077.0
2023-09-07 15:55:00,368.36,370.92,368.36,368.59,69026.0,368.36,370.92,368.36,368.59,69026.0
2023-09-08 09:30:00,336.0,346.2,335.29,344.31,97886.0,336.0,346.2,335.29,344.31,97886.0
2023-09-08 09:35:00,344.36,345.66,332.14,332.46,143854.0,344.36,345.66,332.14,332.46,143854.0
2023-09-08 09:40:00,332.0,332.64,329.01,329.74,134712.0,332.0,332.64,329.01,329.74,134712.0
2023-09-08 09:45:00,329.82,331.79,328.01,330.18,99105.0,329.82,331.79,328.01,330.18,99105.0
2023-09-08 09:50:00,330.35,334.39,329.9,332.56,86755.0,330.35,334.39,329.9,332.56,86755.0
2023-09-08 09:55:00,332.6,335.79,332.06,334.15,86075.0,332.6,335.79,332.06,334.15,86075.0
2023-09-08 10:00:00,333.93,334.15,327.0,327.5,122518.0,333.93,334.15,327.0,327.5,122518.0
2023-09-08 10:05:00,327.8,331.1,327.26,329.73,68890.0,327.8,331.1,327.26,329.73,68890.0
2023-09-08 10:10:00,329.72,332.5,328.76,331.73,46814.0,329.72,332.5,328.76,331.73,46814.0
2023-09-08 10:15:00,331.98,332.27,328.8,329.22,42903.0,331.98,332.27,328.8,329.22,42903.0
2023-09-08 10:20:00,329.2,329.35,326.36,326.8,55502.0,329.2,329.35,326.36,326.8,55502.0
2023-09-08 10:25:00,326.8,326.93,324.5,324.72,62722.0,326.8,326.93,324.5,324.72,62722.0
2023-09-08 10:30:00,324.63,324.76,322.01,324.31,75274.0,324.63,324.76,322.01,324.31,75274.0
2023-09-08 10:35:00,324.39,326.37,324.39,325.0,45054.0,324.39,326.37,324.39,325.0,45054.0
2023-09-08 10:40:00,324.61,326.56,323.02,326.18,33147.0,324.61,326.56,323.02,326.18,33147.0
2023-09-08 10:45:00,326.18,327.16,323.93,326.94,31312.0,326.18,327.16,323.93,326.94,31312.0
2023-09-08 10:50:00,326.61,327.3,323.3,323.3,30529.0,326.61,327.3,323.3,323.3,30529.0
2023-09-08 10:55:00,323.3,325.26,323.01,324.51,17943.0,323.3,325.26,323.01,324.51,17943.0
2023-09-08 11:00:00,324.6,325.8,322.5,322.74,34470.0,324.6,325.8,322.5,322.74,34470.0
2023-09-08 11:05:00,322.74,324.18,322.5,322.66,23736.0,322.74,324.18,322.5,322.66,23736.0
2023-09-08 11:10:00,322.57,323.66,322.5,322.63,16185.0,322.57,323.66,322.5,322.63,16185.0
2023-09-08 11:15:00,322.61,322.61,320.62,320.62,56627.0,322.61,322.61,320.62,320.62,56627.0
2023-09-08 11:20:00,320.69,321.22,320.02,321.1,26246.0,320.69,321.22,320.02,321.1,26246.0
2023-09-08 11:25:00,321.06,321.65,320.22,321.0,23856.0,321.06,321.65,320.22,321.0,23856.0
2023-09-08 11:30:00,320.88,321.33,320.12,320.57,28752.0,320.88,321.33,320.12,320.57,28752.0
2023-09-08 11:35:00,320.68,320.96,319.21,319.33,47561.0,320.68,320.96,319.21,319.33,47561.0
2023-09-08 11:40:00,319.23,319.68,318.65,318.77,37694.0,319.23,319.68,318.65,318.77,37694.0
2023-09-08 11:45:00,318.66,319.16,317.01,317.58,62064.0,318.66,319.16,317.01,317.58,62064.0
2023-09-08 11:50:00,317.59,318.87,317.0,317.27,41885.0,317.59,318.87,317.0,317.27,41885.0
2023-09-08 11:55:00,317.1,319.09,317.05,318.9,32799.0,317.1,319.09,317.05,318.9,32799.0
2023-09-08 12:00:00,319.0,319.17,318.22,318.4,50362.0,319.0,319.17,318.22,318.4,50362.0
2023-09-08 12:05:00,318.37,318.65,317.79,318.13,9339.0,318.37,318.65,317.79,318.13,9339.0
2023-09-08 12:10:00,318.13,318.13,316.68,317.21,31233.0,318.13,318.13,316.68,317.21,31233.0
2023-09-08 12:15:00,317.53,317.69,316.26,316.79,25256.0,317.53,317.69,316.26,316.79,25256.0
2023-09-08 12:20:00,316.63,317.6,315.71,317.16,43060.0,316.63,317.6,315.71,317.16,43060.0
2023-09-08 12:25:00,316.91,317.49,316.14,316.33,19025.0,316.91,317.49,316.14,316.33,19025.0
2023-09-08 12:30:00,316.14,316.56,315.15,315.93,20702.0,316.14,316.56,315.15,315.93,20702.0
2023-09-08 12:35:00,315.79,317.06,315.67,316.57,13908.0,315.79,317.06,315.67,316.57,13908.0
2023-09-08 12:40:00,316.75,316.76,315.66,316.38,7864.0,316.75,316.76,315.66,316.38,7864.0
2023-09-08 12:45:00,316.31,316.63,315.66,316.5,10319.0,316.31,316.63,315.66,316.5,10319.0
2023-09-08 12:50:00,316.32,316.63,315.84,316.39,14347.0,316.32,316.63,315.84,316.39,14347.0
2023-09-08 12:55:00,316.42,316.51,314.08,314.21,47112.0,316.42,316.51,314.08,314.21,47112.0
2023-09-08 13:00:00,314.16,314.42,312.25,313.4,80830.0,314.16,314.42,312.25,313.4,80830.0
2023-09-08 13:05:00,313.39,313.4,311.36,311.98,44688.0,313.39,313.4,311.36,311.98,44688.0
2023-09-08 13:10:00,311.84,313.31,310.82,312.58,40200.0,311.84,313.31,310.82,312.58,40200.0
2023-09-08 13:15:00,312.79,314.0,312.65,313.18,26691.0,312.79,314.0,312.65,313.18,26691.0
2023-09-08 13:20:00,313.3,314.19,312.8,314.1,23930.0,313.3,314.19,312.8,314.1,23930.0
2023-09-08 13:25:00,313.8,314.49,311.03,313.04,47190.0,313.8,314.49,311.03,313.04,47190.0
2023-09-08 13:30:00,312.77,314.19,312.45,313.01,15392.0,312.77,314.19,312.45,313.01,15392.0
2023-09-08 13:35:00,313.5,313.5,311.21,312.98,38631.0,313.5,313.5,311.21,312.98,38631.0
2023-09-08 13:40:00,312.55,314.91,312.37,314.22,31697.0,312.55,314.91,312.37,314.22,31697.0
2023-09-08 13:45:00,314.28,314.99,313.56,313.69,48014.0,314.28,314.99,313.56,313.69,48014.0
2023-09-08 13:50:00,313.71,314.76,313.44,314.5,15654.0,313.71,314.76,313.44,314.5,15654.0
2023-09-08 13:55:00,314.33,316.21,314.29,315.1,46046.0,314.33,316.21,314.29,315.1,46046.0
2023-09-08 14:00:00,315.19,315.19,313.0,313.0,12882.0,315.19,315.19,313.0,313.0,12882.0
2023-09-08 14:05:00,313.0,313.96,311.39,313.91,26795.0,313.0,313.96,311.39,313.91,26795.0
2023-09-08 14:10:00,314.14,314.43,313.33,313.8,21719.0,314.14,314.43,313.33,313.8,21719.0
2023-09-08 14:15:00,314.12,314.3,313.44,313.75,9217.0,314.12,314.3,313.44,313.75,9217.0
2023-09-08 14:20:00,313.75,314.5,313.19,313.77,10248.0,313.75,314.5,313.19,313.77,10248.0
2023-09-08 14:25:00,313.93,314.43,313.88,314.38,6258.0,313.93,314.43,313.88,314.38,6258.0
2023-09-08 14:30:00,314.1,314.27,312.49,312.8,8991.0,314.1,314.27,312.49,312.8,8991.0
2023-09-08 14:35:00,313.23,313.24,312.01,312.09,6063.0,313.23,313.24,312.01,312.09,6063.0
2023-09-08 14:40:00,312.1,313.16,311.84,313.16,12068.0,312.1,313.16,311.84,313.16,12068.0
2023-09-08 14:45:00,313.15,314.09,312.23,312.23,5514.0,313.15,314.09,312.23,312.23,5514.0
2023-09-08 14:50:00,312.01,312.02,309.54,310.0,50939.0,312.01,312.02,309.54,310.0,50939.0
2023-09-08 14:55:00,309.99,311.64,309.85,310.3,25695.0,309.99,311.64,309.85,310.3,25695.0
2023-09-08 15:00:00,310.3,311.0,310.08,310.22,11344.0,310.3,311.0,310.08,310.22,11344.0
2023-09-08 15:05:00,310.32,311.04,310.01,310.49,15699.0,310.32,311.04,310.01,310.49,15699.0
2023-09-08 15:10:00,310.43,310.93,310.35,310.81,14618.0,310.43,310.93,310.35,310.81,14618.0
2023-09-08 15:15:00,310.81,310.81,309.27,309.94,29870.0,310.81,310.81,309.27,309.94,29870.0
2023-09-08 15:20:00,309.84,310.46,309.6,309.69,49368.0,309.84,310.46,309.6,309.69,49368.0
2023-09-08 15:25:00,309.68,310.32,309.22,309.99,23048.0,309.68,310.32,309.22,309.99,23048.0
2023-09-08 15:30:00,309.86,310.4,309.71,310.11,25630.0,309.86,310.4,309.71,310.11,25630.0
2023-09-08 15:35:00,310.29,310.95,309.67,309.69,37702.0,310.29,310.95,309.67,309.69,37702.0
2023-09-08 15:40:00,309.72,310.31,309.0,309.88,33050.0,309.72,310.31,309.0,309.88,33050.0
2023-09-08 15:45:00,309.93,310.77,309.93,310.06,56357.0,309.93,310.77,309.93,310.06,56357.0
2023-09-08 15:50:00,310.01,310.3,309.6,309.68,92626.0,310.01,310.3,309.6,309.68,92626.0
2023-09-08 15:55:00,309.62,311.2,309.45,310.94,142795.0,309.62,311.2,309.45,310.94,142795.0
2023-09-11 09:30:00,313.21,315.84,311.02,314.42,50809.0,313.21,315.84,311.02,314.42,50809.0
2023-09-11 09:35:00,314.27,318.4,313.49,318.4,45483.0,314.27,318.4,313.49,318.4,45483.0
2023-09-11 09:40:00,317.86,318.67,315.7,317.27,43598.0,317.86,318.67,315.7,317.27,43598.0
2023-09-11 09:45:00,318.0,319.0,315.89,317.25,21021.0,318.0,319.0,315.89,317.25,21021.0
2023-09-11 09:50:00,316.84,318.82,314.24,314.56,13114.0,316.84,318.82,314.24,314.56,13114.0
2023-09-11 09:55:00,314.53,315.42,311.03,311.5,15696.0,314.53,315.42,311.03,311.5,15696.0
2023-09-11 10:00:00,311.84,313.27,311.12,311.84,10297.0,311.84,313.27,311.12,311.84,10297.0
2023-09-11 10:05:00,311.53,313.08,310.55,313.07,7896.0,311.53,313.08,310.55,313.07,7896.0
2023-09-11 10:10:00,313.06,313.53,310.75,311.67,7626.0,313.06,313.53,310.75,311.67,7626.0
2023-09-11 10:15:00,311.42,312.95,310.93,312.45,5951.0,311.42,312.95,310.93,312.45,5951.0
2023-09-11 10:20:00,312.18,313.83,312.0,313.34,5199.0,312.18,313.83,312.0,313.34,5199.0
2023-09-11 10:25:00,313.32,313.76,312.62,312.62,7589.0,313.32,313.76,312.62,312.62,7589.0
2023-09-11 10:30:00,312.98,312.98,311.92,312.55,6393.0,312.98,312.98,311.92,312.55,6393.0
2023-09-11 10:35:00,312.59,312.7,310.79,310.79,9756.0,312.59,312.7,310.79,310.79,9756.0
2023-09-11 10:40:00,310.69,311.6,310.5,311.41,5187.0,310.69,311.6,310.5,311.41,5187.0
2023-09-11 10:45:00,311.46,312.18,311.11,311.27,6386.0,311.46,312.18,311.11,311.27,6386.0
2023-09-11 10:50:00,311.38,311.48,310.57,310.64,3810.0,311.38,311.48,310.57,310.64,3810.0
2023-09-11 10:55:00,310.8,310.85,309.58,309.95,8767.0,310.8,310.85,309.58,309.95,8767.0
2023-09-11 11:00:00,309.88,311.24,309.88,311.24,7671.0,309.88,311.24,309.88,311.24,7671.0
2023-09-11 11:05:00,311.28,312.5,311.28,312.5,6526.0,311.28,312.5,311.28,312.5,6526.0
2023-09-11 11:10:00,312.52,313.0,312.22,312.52,4732.0,312.52,313.0,312.22,312.52,4732.0
2023-09-11 11:15:00,312.69,313.91,312.38,313.91,4880.0,312.69,313.91,312.38,313.91,4880.0
2023-09-11 11:20:00,313.92,315.26,313.92,314.84,8913.0,313.92,315.26,313.92,314.84,8913.0
2023-09-11 11:25:00,315.27,315.71,314.62,314.79,7159.0,315.27,315.71,314.62,314.79,7159.0
2023-09-11 11:30:00,314.61,314.62,313.82,313.92,4974.0,314.61,314.62,313.82,313.92,4974.0
2023-09-11 11:35:00,313.92,314.51,313.92,314.27,1828.0,313.92,314.51,313.92,314.27,1828.0
2023-09-11 11:40:00,314.45,314.64,313.97,314.46,3000.0,314.45,314.64,313.97,314.46,3000.0
2023-09-11 11:45:00,314.47,314.73,313.89,314.73,3895.0,314.47,314.73,313.89,314.73,3895.0
2023-09-11 11:50:00,314.6,315.65,314.55,315.01,12752.0,314.6,315.65,314.55,315.01,12752.0
2023-09-11 11:55:00,315.39,316.7,315.39,316.67,3403.0,315.39,316.7,315.39,316.67,3403.0
2023-09-11 12:00:00,316.55,316.55,315.15,315.59,2669.0,316.55,316.55,315.15,315.59,2669.0
2023-09-11 12:05:00,315.14,315.25,313.75,313.75,5234.0,315.14,315.25,313.75,313.75,5234.0
2023-09-11 12:10:00,313.68,313.88,313.21,313.71,2479.0,313.68,313.88,313.21,313.71,2479.0
2023-09-11 12:15:00,314.23,315.08,314.04,314.77,1558.0,314.23,315.08,314.04,314.77,1558.0
2023-09-11 12:20:00,315.0,316.28,315.0,316.28,3502.0,315.0,316.28,315.0,316.28,3502.0
2023-09-11 12:25:00,316.34,316.34,315.43,316.17,2939.0,316.34,316.34,315.43,316.17,2939.0
2023-09-11 12:30:00,316.32,317.18,315.94,317.18,6324.0,316.32,317.18,315.94,317.18,6324.0
2023-09-11 12:35:00,317.44,318.33,317.23,317.38,24204.0,317.44,318.33,317.23,317.38,24204.0
2023-09-11 12:40:00,317.44,317.88,316.83,317.56,3250.0,317.44,317.88,316.83,317.56,3250.0
2023-09-11 12:45:00,317.54,317.69,316.84,317.25,5747.0,317.54,317.69,316.84,317.25,5747.0
2023-09-11 12:50:00,317.35,317.8,317.0,317.24,14604.0,317.35,317.8,317.0,317.24,14604.0
2023-09-11 12:55:00,317.26,317.89,316.84,317.13,5080.0,317.26,317.89,316.84,317.13,5080.0
2023-09-11 13:00:00,317.11,318.79,317.11,318.05,11214.0,317.11,318.79,317.11,318.05,11214.0
2023-09-11 13:05:00,318.45,318.56,317.97,318.05,3269.0,318.45,318.56,317.97,318.05,3269.0
2023-09-11 13:10:00,318.29,319.88,318.29,319.88,10430.0,318.29,319.88,318.29,319.88,10430.0
2023-09-11 13:15:00,319.56,319.9,319.32,319.76,8247.0,319.56,319.9,319.32,319.76,8247.0
2023-09-11 13:20:00,319.92,320.07,318.8,318.88,7861.0,319.92,320.07,318.8,318.88,7861.0
2023-09-11 13:25:00,318.78,319.89,318.78,319.31,4401.0,318.78,319.89,318.78,319.31,4401.0
2023-09-11 13:30:00,319.2,320.5,319.2,319.81,14885.0,319.2,320.5,319.2,319.81,14885.0
2023-09-11 13:35:00,319.82,320.5,319.62,319.82,12885.0,319.82,320.5,319.62,319.82,12885.0
2023-09-11 13:40:00,319.99,321.23,319.96,321.05,21103.0,319.99,321.23,319.96,321.05,21103.0
2023-09-11 13:45:00,320.81,321.0,320.22,320.22,7486.0,320.81,321.0,320.22,320.22,7486.0
2023-09-11 13:50:00,320.07,321.0,319.86,320.48,6173.0,320.07,321.0,319.86,320.48,6173.0
2023-09-11 13:55:00,320.93,320.98,320.4,320.68,3367.0,320.93,320.98,320.4,320.68,3367.0
2023-09-11 14:00:00,320.4,320.67,319.56,319.75,4266.0,320.4,320.67,319.56,319.75,4266.0
2023-09-11 14:05:00,319.77,319.83,319.3,319.51,3800.0,319.77,319.83,319.3,319.51,3800.0
2023-09-11 14:10:00,319.56,320.24,319.56,320.24,4047.0,319.56,320.24,319.56,320.24,4047.0
2023-09-11 14:15:00,320.3,320.3,319.41,319.69,2654.0,320.3,320.3,319.41,319.69,2654.0
2023-09-11 14:20:00,319.85,320.02,319.0,319.0,5556.0,319.85,320.02,319.0,319.0,5556.0
2023-09-11 14:25:00,318.78,318.95,318.17,318.95,5294.0,318.78,318.95,318.17,318.95,5294.0
2023-09-11 14:30:00,319.0,319.25,318.7,319.09,3687.0,319.0,319.25,318.7,319.09,3687.0
2023-09-11 14:35:00,318.95,318.99,318.19,318.19,7580.0,318.95,318.99,318.19,318.19,7580.0
2023-09-11 14:40:00,318.0,318.01,316.29,316.4,4891.0,318.0,318.01,316.29,316.4,4891.0
2023-09-11 14:45:00,316.23,316.56,316.23,316.34,4989.0,316.23,316.56,316.23,316.34,4989.0
2023-09-11 14:50:00,316.36,317.64,316.18,317.64,7310.0,316.36,317.64,316.18,317.64,7310.0
2023-09-11 14:55:00,317.22,318.29,317.07,318.28,3091.0,317.22,318.29,317.07,318.28,3091.0
2023-09-11 15:00:00,318.07,318.48,317.79,318.25,9308.0,318.07,318.48,317.79,318.25,9308.0
2023-09-11 15:05:00,318.04,318.65,317.86,318.65,5245.0,318.04,318.65,317.86,318.65,5245.0
2023-09-11 15:10:00,318.48,319.08,318.22,318.22,5862.0,318.48,319.08,318.22,318.22,5862.0
2023-09-11 15:15:00,318.15,318.15,316.89,316.89,4809.0,318.15,318.15,316.89,316.89,4809.0
2023-09-11 15:20:00,316.85,317.39,316.72,317.06,8442.0,316.85,317.39,316.72,317.06,8442.0
2023-09-11 15:25:00,316.89,317.81,316.89,317.81,4885.0,316.89,317.81,316.89,317.81,4885.0
2023-09-11 15:30:00,317.95,318.37,317.79,317.93,12281.0,317.95,318.37,317.79,317.93,12281.0
2023-09-11 15:35:00,318.02,318.55,317.75,317.83,8116.0,318.02,318.55,317.75,317.83,8116.0
2023-09-11 15:40:00,317.76,317.8,316.17,316.58,12847.0,317.76,317.8,316.17,316.58,12847.0
2023-09-11 15:45:00,316.39,316.4,315.47,315.58,13004.0,316.39,316.4,315.47,315.58,13004.0
2023-09-11 15:50:00,315.34,315.98,314.96,315.56,20616.0,315.34,315.98,314.96,315.56,20616.0
2023-09-11 15:55:00,315.54,316.92,315.1,316.52,52444.0,315.54,316.92,315.1,316.52,52444.0
2023-09-12 09:30:00,314.96,314.96,310.05,310.5,13347.0,314.96,314.96,310.05,310.5,13347.0
2023-09-12 09:35:00,310.86,311.7,310.1,310.83,13213.0,310.86,311.7,310.1,310.83,13213.0
2023-09-12 09:40:00,311.37,313.1,310.61,312.99,4478.0,311.37,313.1,310.61,312.99,4478.0
2023-09-12 09:45:00,312.37,313.3,312.36,312.55,3580.0,312.37,313.3,312.36,312.55,3580.0
2023-09-12 09:50:00,313.22,315.59,313.22,315.11,6923.0,313.22,315.59,313.22,315.11,6923.0
2023-09-12 09:55:00,315.45,316.05,314.05,314.28,3408.0,315.45,316.05,314.05,314.28,3408.0
2023-09-12 10:00:00,314.36,314.46,313.28,314.29,4138.0,314.36,314.46,313.28,314.29,4138.0
2023-09-12 10:05:00,314.33,315.05,313.94,314.68,4149.0,314.33,315.05,313.94,314.68,4149.0
2023-09-12 10:10:00,314.92,315.5,314.73,314.93,3456.0,314.92,315.5,314.73,314.93,3456.0
2023-09-12 10:15:00,314.93,315.0,314.31,314.89,4165.0,314.93,315.0,314.31,314.89,4165.0
2023-09-12 10:20:00,314.82,314.82,313.19,313.19,4600.0,314.82,314.82,313.19,313.19,4600.0
2023-09-12 10:25:00,313.22,313.57,312.82,312.82,3508.0,313.22,313.57,312.82,312.82,3508.0
2023-09-12 10:30:00,312.77,313.25,312.01,313.05,7000.0,312.77,313.25,312.01,313.05,7000.0
2023-09-12 10:35:00,312.97,313.52,311.5,311.54,5331.0,312.97,313.52,311.5,311.54,5331.0
2023-09-12 10:40:00,311.94,312.12,310.79,311.18,5999.0,311.94,312.12,310.79,311.18,5999.0
2023-09-12 10:45:00,310.97,311.35,310.61,310.97,7728.0,310.97,311.35,310.61,310.97,7728.0
2023-09-12 10:50:00,311.0,311.02,309.19,309.76,10020.0,311.0,311.02,309.19,309.76,10020.0
2023-09-12 10:55:00,309.85,310.24,309.19,309.39,3470.0,309.85,310.24,309.19,309.39,3470.0
2023-09-12 11:00:00,309.4,310.35,309.4,310.06,5656.0,309.4,310.35,309.4,310.06,5656.0
2023-09-12 11:05:00,310.05,310.12,309.5,309.57,5630.0,310.05,310.12,309.5,309.57,5630.0
2023-09-12 11:10:00,309.57,309.65,308.77,308.99,6222.0,309.57,309.65,308.77,308.99,6222.0
2023-09-12 11:15:00,308.99,309.48,308.72,309.0,4188.0,308.99,309.48,308.72,309.0,4188.0
2023-09-12 11:20:00,308.88,309.38,308.47,308.98,6936.0,308.88,309.38,308.47,308.98,6936.0
2023-09-12 11:25:00,308.99,310.5,308.88,310.16,6470.0,308.99,310.5,308.88,310.16,6470.0
2023-09-12 11:30:00,310.15,311.77,309.82,311.71,3771.0,310.15,311.77,309.82,311.71,3771.0
2023-09-12 11:35:00,311.7,311.76,311.23,311.23,3364.0,311.7,311.76,311.23,311.23,3364.0
2023-09-12 11:40:00,311.12,311.67,310.91,311.3,3300.0,311.12,311.67,310.91,311.3,3300.0
2023-09-12 11:45:00,311.29,312.75,311.24,312.58,2861.0,311.29,312.75,311.24,312.58,2861.0
2023-09-12 11:50:00,312.57,313.29,312.29,312.47,3839.0,312.57,313.29,312.29,312.47,3839.0
2023-09-12 11:55:00,312.47,312.47,311.78,311.78,967.0,312.47,312.47,311.78,311.78,967.0
2023-09-12 12:00:00,312.12,312.3,311.46,312.21,4147.0,312.12,312.3,311.46,312.21,4147.0
2023-09-12 12:05:00,312.39,312.71,312.1,312.19,1800.0,312.39,312.71,312.1,312.19,1800.0
2023-09-12 12:10:00,311.81,312.44,311.81,312.28,1211.0,311.81,312.44,311.81,312.28,1211.0
2023-09-12 12:15:00,312.19,312.47,311.86,312.47,1753.0,312.19,312.47,311.86,312.47,1753.0
2023-09-12 12:20:00,312.54,312.79,312.22,312.59,2096.0,312.54,312.79,312.22,312.59,2096.0
2023-09-12 12:25:00,312.84,312.84,312.1,312.1,1260.0,312.84,312.84,312.1,312.1,1260.0
2023-09-12 12:30:00,311.91,312.17,311.6,311.83,2541.0,311.91,312.17,311.6,311.83,2541.0
2023-09-12 12:35:00,312.03,312.15,311.49,311.49,1600.0,312.03,312.15,311.49,311.49,1600.0
2023-09-12 12:40:00,311.39,311.6,311.06,311.42,1300.0,311.39,311.6,311.06,311.42,1300.0
2023-09-12 12:45:00,311.06,311.68,311.02,311.47,2305.0,311.06,311.68,311.02,311.47,2305.0
2023-09-12 12:50:00,311.6,311.84,311.26,311.28,3931.0,311.6,311.84,311.26,311.28,3931.0
2023-09-12 12:55:00,311.14,311.36,310.84,311.15,2400.0,311.14,311.36,310.84,311.15,2400.0
2023-09-12 13:00:00,311.43,311.43,311.1,311.1,500.0,311.43,311.43,311.1,311.1,500.0
2023-09-12 13:05:00,311.18,311.19,310.46,310.83,3694.0,311.18,311.19,310.46,310.83,3694.0
2023-09-12 13:10:00,310.77,311.06,310.55,310.89,1403.0,310.77,311.06,310.55,310.89,1403.0
2023-09-12 13:15:00,311.2,311.2,310.71,311.13,721.0,311.2,311.2,310.71,311.13,721.0
2023-09-12 13:20:00,311.25,311.8,311.04,311.8,1036.0,311.25,311.8,311.04,311.8,1036.0
2023-09-12 13:25:00,311.75,311.77,311.41,311.45,2600.0,311.75,311.77,311.41,311.45,2600.0
2023-09-12 13:30:00,311.89,312.07,311.56,311.88,2314.0,311.89,312.07,311.56,311.88,2314.0
2023-09-12 13:35:00,312.09,312.14,311.43,311.6,1013.0,312.09,312.14,311.43,311.6,1013.0
2023-09-12 13:40:00,311.49,311.51,310.72,311.04,2671.0,311.49,311.51,310.72,311.04,2671.0
2023-09-12 13:45:00,310.97,311.47,310.73,311.23,2239.0,310.97,311.47,310.73,311.23,2239.0
2023-09-12 13:50:00,311.49,311.88,311.19,311.3,2795.0,311.49,311.88,311.19,311.3,2795.0
2023-09-12 13:55:00,310.94,310.94,310.72,310.72,701.0,310.94,310.94,310.72,310.72,701.0
2023-09-12 14:00:00,310.5,310.67,310.27,310.27,2510.0,310.5,310.67,310.27,310.27,2510.0
2023-09-12 14:05:00,310.2,310.55,309.86,310.55,3765.0,310.2,310.55,309.86,310.55,3765.0
2023-09-12 14:10:00,310.74,310.98,310.37,310.46,1800.0,310.74,310.98,310.37,310.46,1800.0
2023-09-12 14:15:00,310.53,310.7,310.2,310.28,1720.0,310.53,310.7,310.2,310.28,1720.0
2023-09-12 14:20:00,310.62,310.62,310.0,310.06,2947.0,310.62,310.62,310.0,310.06,2947.0
2023-09-12 14:25:00,309.99,310.27,309.99,310.0,1800.0,309.99,310.27,309.99,310.0,1800.0
2023-09-12 14:30:00,309.98,310.09,309.65,309.81,2180.0,309.98,310.09,309.65,309.81,2180.0
2023-09-12 14:35:00,310.01,310.01,309.66,309.81,894.0,310.01,310.01,309.66,309.81,894.0
2023-09-12 14:40:00,309.9,309.9,309.5,309.5,1812.0,309.9,309.9,309.5,309.5,1812.0
2023-09-12 14:45:00,309.59,309.94,309.22,309.37,1779.0,309.59,309.94,309.22,309.37,1779.0
2023-09-12 14:50:00,309.07,309.3,308.75,309.19,1528.0,309.07,309.3,308.75,309.19,1528.0
2023-09-12 14:55:00,309.32,309.76,309.29,309.29,1602.0,309.32,309.76,309.29,309.29,1602.0
2023-09-12 15:00:00,309.12,309.5,308.83,309.25,3414.0,309.12,309.5,308.83,309.25,3414.0
2023-09-12 15:05:00,309.02,309.32,308.82,308.85,1900.0,309.02,309.32,308.82,308.85,1900.0
2023-09-12 15:10:00,308.81,309.14,308.62,308.98,3440.0,308.81,309.14,308.62,308.98,3440.0
2023-09-12 15:15:00,308.93,309.0,308.55,308.58,3085.0,308.93,309.0,308.55,308.58,3085.0
2023-09-12 15:20:00,308.64,308.93,308.24,308.41,3684.0,308.64,308.93,308.24,308.41,3684.0
2023-09-12 15:25:00,308.48,308.7,308.22,308.5,2008.0,308.48,308.7,308.22,308.5,2008.0
2023-09-12 15:30:00,308.78,308.78,308.24,308.74,8465.0,308.78,308.78,308.24,308.74,8465.0
2023-09-12 15:35:00,308.83,309.13,307.8,307.8,8112.0,308.83,309.13,307.8,307.8,8112.0
2023-09-12 15:40:00,308.02,308.08,307.08,307.62,14272.0,308.02,308.08,307.08,307.62,14272.0
2023-09-12 15:45:00,307.6,307.6,306.56,306.93,17152.0,307.6,307.6,306.56,306.93,17152.0
2023-09-12 15:50:00,307.02,307.35,306.55,306.88,25228.0,307.02,307.35,306.55,306.88,25228.0
2023-09-12 15:55:00,306.9,307.36,306.58,307.25,60359.0,306.9,307.36,306.58,307.25,60359.0
2023-09-13 09:30:00,305.15,308.51,304.35,306.1,9644.0,305.15,308.51,304.35,306.1,9644.0
2023-09-13 09:35:00,306.93,306.93,305.19,306.28,2395.0,306.93,306.93,305.19,306.28,2395.0
2023-09-13 09:40:00,305.63,306.84,305.42,306.25,7791.0,305.63,306.84,305.42,306.25,7791.0
2023-09-13 09:45:00,305.92,306.78,305.26,305.53,3562.0,305.92,306.78,305.26,305.53,3562.0
2023-09-13 09:50:00,305.24,306.77,304.91,306.77,9131.0,305.24,306.77,304.91,306.77,9131.0
2023-09-13 09:55:00,306.94,307.06,305.93,305.95,5800.0,306.94,307.06,305.93,305.95,5800.0
2023-09-13 10:00:00,305.54,305.69,304.19,304.2,11637.0,305.54,305.69,304.19,304.2,11637.0
2023-09-13 10:05:00,304.19,304.77,303.3,304.77,2443.0,304.19,304.77,303.3,304.77,2443.0
2023-09-13 10:10:00,305.53,305.53,304.83,305.2,1010.0,305.53,305.53,304.83,305.2,1010.0
2023-09-13 10:15:00,305.01,305.49,304.88,305.27,1740.0,305.01,305.49,304.88,305.27,1740.0
2023-09-13 10:20:00,305.5,305.94,304.25,304.25,5670.0,305.5,305.94,304.25,304.25,5670.0
2023-09-13 10:25:00,304.32,305.06,304.32,305.01,3910.0,304.32,305.06,304.32,305.01,3910.0
2023-09-13 10:30:00,305.0,306.34,305.0,305.46,9100.0,305.0,306.34,305.0,305.46,9100.0
2023-09-13 10:35:00,305.51,305.51,304.69,305.15,7548.0,305.51,305.51,304.69,305.15,7548.0
2023-09-13 10:40:00,305.52,306.02,305.12,305.12,1714.0,305.52,306.02,305.12,305.12,1714.0
2023-09-13 10:45:00,304.95,305.39,304.52,305.31,2524.0,304.95,305.39,304.52,305.31,2524.0
2023-09-13 10:50:00,305.51,306.02,305.16,306.02,3256.0,305.51,306.02,305.16,306.02,3256.0
2023-09-13 10:55:00,306.09,306.13,305.49,305.5,1415.0,306.09,306.13,305.49,305.5,1415.0
2023-09-13 11:00:00,305.8,306.53,305.65,306.53,700.0,305.8,306.53,305.65,306.53,700.0
2023-09-13 11:05:00,306.92,306.92,306.39,306.6,1127.0,306.92,306.92,306.39,306.6,1127.0
2023-09-13 11:10:00,306.85,306.85,305.94,306.14,1300.0,306.85,306.85,305.94,306.14,1300.0
2023-09-13 11:15:00,305.94,305.95,304.98,304.99,1858.0,305.94,305.95,304.98,304.99,1858.0
2023-09-13 11:20:00,304.65,304.86,304.14,304.14,3562.0,304.65,304.86,304.14,304.14,3562.0
2023-09-13 11:25:00,304.31,304.7,303.83,304.6,10422.0,304.31,304.7,303.83,304.6,10422.0
2023-09-13 11:30:00,304.63,305.25,304.63,304.78,4236.0,304.63,305.25,304.63,304.78,4236.0
2023-09-13 11:35:00,304.86,305.52,304.58,304.9,2695.0,304.86,305.52,304.58,304.9,2695.0
2023-09-13 11:40:00,304.82,305.44,304.78,305.01,3185.0,304.82,305.44,304.78,305.01,3185.0
2023-09-13 11:45:00,304.69,305.22,304.45,304.74,1851.0,304.69,305.22,304.45,304.74,1851.0
2023-09-13 11:50:00,304.0,304.7,303.83,304.4,1200.0,304.0,304.7,303.83,304.4,1200.0
2023-09-13 11:55:00,304.53,304.7,304.52,304.7,400.0,304.53,304.7,304.52,304.7,400.0
2023-09-13 12:00:00,304.7,305.01,304.53,305.0,1230.0,304.7,305.01,304.53,305.0,1230.0
2023-09-13 12:05:00,305.13,305.73,304.82,305.73,1611.0,305.13,305.73,304.82,305.73,1611.0
2023-09-13 12:10:00,305.34,305.35,305.1,305.17,2705.0,305.34,305.35,305.1,305.17,2705.0
2023-09-13 12:15:00,305.1,305.47,304.98,305.47,1200.0,305.1,305.47,304.98,305.47,1200.0
2023-09-13 12:20:00,305.5,305.82,305.5,305.67,1800.0,305.5,305.82,305.5,305.67,1800.0
2023-09-13 12:25:00,305.95,306.72,305.95,306.0,1465.0,305.95,306.72,305.95,306.0,1465.0
2023-09-13 12:30:00,306.3,306.32,305.81,306.2,2547.0,306.3,306.32,305.81,306.2,2547.0
2023-09-13 12:35:00,306.5,306.64,306.07,306.07,400.0,306.5,306.64,306.07,306.07,400.0
2023-09-13 12:40:00,306.28,306.28,306.0,306.05,400.0,306.28,306.28,306.0,306.05,400.0
2023-09-13 12:45:00,306.29,306.32,306.06,306.22,860.0,306.29,306.32,306.06,306.22,860.0
2023-09-13 12:50:00,306.35,307.13,306.35,306.98,1609.0,306.35,307.13,306.35,306.98,1609.0
2023-09-13 12:55:00,307.24,307.24,306.53,307.13,2201.0,307.24,307.24,306.53,307.13,2201.0
2023-09-13 13:00:00,306.68,307.22,306.67,306.68,900.0,306.68,307.22,306.67,306.68,900.0
2023-09-13 13:05:00,306.93,307.65,306.93,307.4,1003.0,306.93,307.65,306.93,307.4,1003.0
2023-09-13 13:10:00,307.4,307.96,307.4,307.96,900.0,307.4,307.96,307.4,307.96,900.0
2023-09-13 13:15:00,307.9,308.35,307.9,308.35,1912.0,307.9,308.35,307.9,308.35,1912.0
2023-09-13 13:20:00,308.46,308.73,308.28,308.33,1546.0,308.46,308.73,308.28,308.33,1546.0
2023-09-13 13:25:00,308.72,308.72,307.95,308.05,1453.0,308.72,308.72,307.95,308.05,1453.0
2023-09-13 13:30:00,307.72,307.72,307.35,307.35,724.0,307.72,307.72,307.35,307.35,724.0
2023-09-13 13:35:00,307.5,307.51,307.34,307.34,500.0,307.5,307.51,307.34,307.34,500.0
2023-09-13 13:40:00,307.66,307.69,307.22,307.22,1569.0,307.66,307.69,307.22,307.22,1569.0
2023-09-13 13:45:00,307.31,307.31,306.61,306.61,1300.0,307.31,307.31,306.61,306.61,1300.0
2023-09-13 13:50:00,306.69,307.04,306.58,306.58,1000.0,306.69,307.04,306.58,306.58,1000.0
2023-09-13 13:55:00,306.65,306.65,306.28,306.28,603.0,306.65,306.65,306.28,306.28,603.0
2023-09-13 14:00:00,306.26,307.07,306.12,307.07,3698.0,306.26,307.07,306.12,307.07,3698.0
2023-09-13 14:05:00,307.22,307.45,307.15,307.15,500.0,307.22,307.45,307.15,307.15,500.0
2023-09-13 14:10:00,307.09,307.33,307.05,307.33,1173.0,307.09,307.33,307.05,307.33,1173.0
2023-09-13 14:15:00,307.28,307.28,306.68,306.72,1300.0,307.28,307.28,306.68,306.72,1300.0
2023-09-13 14:20:00,306.79,307.06,306.66,307.06,768.0,306.79,307.06,306.66,307.06,768.0
2023-09-13 14:25:00,307.06,307.89,306.94,307.89,2075.0,307.06,307.89,306.94,307.89,2075.0
2023-09-13 14:30:00,307.82,308.02,307.41,307.67,3576.0,307.82,308.02,307.41,307.67,3576.0
2023-09-13 14:35:00,307.62,307.78,307.57,307.78,350.0,307.62,307.78,307.57,307.78,350.0
2023-09-13 14:40:00,307.8,308.08,307.25,307.25,2934.0,307.8,308.08,307.25,307.25,2934.0
2023-09-13 14:45:00,307.31,307.31,306.99,306.99,200.0,307.31,307.31,306.99,306.99,200.0
2023-09-13 14:50:00,307.26,307.26,306.49,306.49,1617.0,307.26,307.26,306.49,306.49,1617.0
2023-09-13 14:55:00,306.42,307.0,306.42,307.0,1700.0,306.42,307.0,306.42,307.0,1700.0
2023-09-13 15:00:00,306.55,306.72,306.55,306.72,600.0,306.55,306.72,306.55,306.72,600.0
2023-09-13 15:05:00,306.5,306.85,306.48,306.6,2575.0,306.5,306.85,306.48,306.6,2575.0
2023-09-13 15:10:00,306.8,306.92,306.63,306.76,2045.0,306.8,306.92,306.63,306.76,2045.0
2023-09-13 15:15:00,306.88,307.05,306.66,306.66,3107.0,306.88,307.05,306.66,306.66,3107.0
2023-09-13 15:20:00,306.67,307.11,306.61,307.11,1100.0,306.67,307.11,306.61,307.11,1100.0
2023-09-13 15:25:00,307.34,308.03,307.27,308.02,6295.0,307.34,308.03,307.27,308.02,6295.0
2023-09-13 15:30:00,307.84,308.21,307.62,308.0,10895.0,307.84,308.21,307.62,308.0,10895.0
2023-09-13 15:35:00,307.88,308.01,307.7,307.91,6324.0,307.88,308.01,307.7,307.91,6324.0
2023-09-13 15:40:00,308.13,309.05,307.94,308.94,2958.0,308.13,309.05,307.94,308.94,2958.0
2023-09-13 15:45:00,308.96,309.79,308.94,309.42,16453.0,308.96,309.79,308.94,309.42,16453.0
2023-09-13 15:50:00,309.34,310.2,309.1,309.1,26032.0,309.34,310.2,309.1,309.1,26032.0
2023-09-13 15:55:00,309.11,310.56,309.11,310.56,40050.0,309.11,310.56,309.11,310.56,40050.0
2023-09-14 09:30:00,307.14,311.43,306.28,310.31,20514.0,307.14,311.43,306.28,310.31,20514.0
2023-09-14 09:35:00,310.09,310.52,307.31,307.32,6608.0,310.09,310.52,307.31,307.32,6608.0
2023-09-14 09:40:00,306.61,306.92,305.03,306.05,12368.0,306.61,306.92,305.03,306.05,12368.0
2023-09-14 09:45:00,305.82,307.14,305.81,305.92,3859.0,305.82,307.14,305.81,305.92,3859.0
2023-09-14 09:50:00,306.13,306.63,305.81,305.82,6581.0,306.13,306.63,305.81,305.82,6581.0
2023-09-14 09:55:00,305.82,306.54,304.96,306.54,7071.0,305.82,306.54,304.96,306.54,7071.0
2023-09-14 10:00:00,306.65,307.01,305.72,305.83,2792.0,306.65,307.01,305.72,305.83,2792.0
2023-09-14 10:05:00,305.92,305.98,305.58,305.66,1804.0,305.92,305.98,305.58,305.66,1804.0
2023-09-14 10:10:00,305.36,307.54,305.04,307.54,4504.0,305.36,307.54,305.04,307.54,4504.0
2023-09-14 10:15:00,307.26,307.26,306.72,307.16,1185.0,307.26,307.26,306.72,307.16,1185.0
2023-09-14 10:20:00,306.69,307.57,306.58,307.57,3151.0,306.69,307.57,306.58,307.57,3151.0
2023-09-14 10:25:00,307.87,308.18,307.5,308.18,843.0,307.87,308.18,307.5,308.18,843.0
2023-09-14 10:30:00,308.56,308.83,308.07,308.07,1663.0,308.56,308.83,308.07,308.07,1663.0
2023-09-14 10:35:00,309.0,309.61,308.65,309.25,1316.0,309.0,309.61,308.65,309.25,1316.0
2023-09-14 10:40:00,309.5,310.66,309.5,310.61,1601.0,309.5,310.66,309.5,310.61,1601.0
2023-09-14 10:45:00,310.44,311.11,310.06,311.06,2889.0,310.44,311.11,310.06,311.06,2889.0
2023-09-14 10:50:00,311.3,311.63,311.01,311.63,2703.0,311.3,311.63,311.01,311.63,2703.0
2023-09-14 10:55:00,311.4,311.72,311.08,311.17,2010.0,311.4,311.72,311.08,311.17,2010.0
2023-09-14 11:00:00,310.91,311.06,310.7,310.93,1235.0,310.91,311.06,310.7,310.93,1235.0
2023-09-14 11:05:00,310.9,311.0,310.14,310.32,1825.0,310.9,311.0,310.14,310.32,1825.0
2023-09-14 11:10:00,310.47,311.31,310.47,310.98,1117.0,310.47,311.31,310.47,310.98,1117.0
2023-09-14 11:15:00,311.22,311.22,309.93,309.93,2048.0,311.22,311.22,309.93,309.93,2048.0
2023-09-14 11:20:00,309.95,310.27,309.95,309.95,550.0,309.95,310.27,309.95,309.95,550.0
2023-09-14 11:25:00,309.69,310.1,309.69,310.0,3000.0,309.69,310.1,309.69,310.0,3000.0
2023-09-14 11:30:00,310.24,310.84,309.84,309.97,4816.0,310.24,310.84,309.84,309.97,4816.0
2023-09-14 11:35:00,310.02,310.49,310.02,310.2,2363.0,310.02,310.49,310.02,310.2,2363.0
2023-09-14 11:40:00,309.77,310.3,309.7,310.21,3675.0,309.77,310.3,309.7,310.21,3675.0
2023-09-14 11:45:00,310.18,310.18,309.66,309.68,1252.0,310.18,310.18,309.66,309.68,1252.0
2023-09-14 11:50:00,309.55,309.92,309.38,309.74,1100.0,309.55,309.92,309.38,309.74,1100.0
2023-09-14 11:55:00,309.72,309.72,308.53,308.53,4332.0,309.72,309.72,308.53,308.53,4332.0
2023-09-14 12:00:00,308.6,309.18,308.38,308.86,1234.0,308.6,309.18,308.38,308.86,1234.0
2023-09-14 12:05:00,309.12,309.12,308.45,308.91,3600.0,309.12,309.12,308.45,308.91,3600.0
2023-09-14 12:10:00,308.51,308.51,307.57,307.99,3685.0,308.51,308.51,307.57,307.99,3685.0
2023-09-14 12:15:00,308.1,308.34,307.76,308.1,3640.0,308.1,308.34,307.76,308.1,3640.0
2023-09-14 12:20:00,308.0,308.34,307.98,308.34,1499.0,308.0,308.34,307.98,308.34,1499.0
2023-09-14 12:25:00,308.35,308.35,307.75,307.91,5014.0,308.35,308.35,307.75,307.91,5014.0
2023-09-14 12:30:00,307.81,307.88,307.65,307.88,800.0,307.81,307.88,307.65,307.88,800.0
2023-09-14 12:35:00,307.65,307.65,306.55,306.69,2325.0,307.65,307.65,306.55,306.69,2325.0
2023-09-14 12:40:00,306.84,307.09,306.69,306.7,1259.0,306.84,307.09,306.69,306.7,1259.0
2023-09-14 12:45:00,306.8,307.05,306.64,306.95,2253.0,306.8,307.05,306.64,306.95,2253.0
2023-09-14 12:50:00,307.09,307.19,307.02,307.02,318.0,307.09,307.19,307.02,307.02,318.0
2023-09-14 12:55:00,307.0,307.0,306.36,306.63,2400.0,307.0,307.0,306.36,306.63,2400.0
2023-09-14 13:00:00,306.68,307.19,306.63,307.17,2140.0,306.68,307.19,306.63,307.17,2140.0
2023-09-14 13:05:00,307.18,307.61,307.18,307.43,1237.0,307.18,307.61,307.18,307.43,1237.0
2023-09-14 13:10:00,307.38,307.39,307.0,307.33,6856.0,307.38,307.39,307.0,307.33,6856.0
2023-09-14 13:15:00,307.21,307.47,307.2,307.42,1025.0,307.21,307.47,307.2,307.42,1025.0
2023-09-14 13:20:00,307.22,307.96,307.22,307.73,2234.0,307.22,307.96,307.22,307.73,2234.0
2023-09-14 13:25:00,307.44,307.58,307.3,307.3,600.0,307.44,307.58,307.3,307.3,600.0
2023-09-14 13:30:00,307.41,307.42,307.0,307.18,3068.0,307.41,307.42,307.0,307.18,3068.0
2023-09-14 13:35:00,307.19,307.21,305.85,305.92,4276.0,307.19,307.21,305.85,305.92,4276.0
2023-09-14 13:40:00,305.86,305.86,305.7,305.8,700.0,305.86,305.86,305.7,305.8,700.0
2023-09-14 13:45:00,305.64,305.64,304.94,305.37,6623.0,305.64,305.64,304.94,305.37,6623.0
2023-09-14 13:50:00,305.24,305.55,304.96,305.31,5765.0,305.24,305.55,304.96,305.31,5765.0
2023-09-14 13:55:00,305.3,305.32,305.0,305.29,2314.0,305.3,305.32,305.0,305.29,2314.0
2023-09-14 14:00:00,305.35,305.35,304.9,305.05,2199.0,305.35,305.35,304.9,305.05,2199.0
2023-09-14 14:05:00,305.25,305.55,304.87,305.2,7280.0,305.25,305.55,304.87,305.2,7280.0
2023-09-14 14:10:00,305.3,305.35,304.95,305.14,2752.0,305.3,305.35,304.95,305.14,2752.0
2023-09-14 14:15:00,305.03,305.61,305.03,305.44,2762.0,305.03,305.61,305.03,305.44,2762.0
2023-09-14 14:20:00,305.46,305.59,305.19,305.2,1214.0,305.46,305.59,305.19,305.2,1214.0
2023-09-14 14:25:00,305.07,305.3,304.49,304.65,12603.0,305.07,305.3,304.49,304.65,12603.0
2023-09-14 14:30:00,304.36,305.29,304.36,304.98,3388.0,304.36,305.29,304.36,304.98,3388.0
2023-09-14 14:35:00,305.19,305.23,305.0,305.23,1423.0,305.19,305.23,305.0,305.23,1423.0
2023-09-14 14:40:00,305.37,305.37,304.89,304.92,3668.0,305.37,305.37,304.89,304.92,3668.0
2023-09-14 14:45:00,305.05,305.58,305.0,305.58,3539.0,305.05,305.58,305.0,305.58,3539.0
2023-09-14 14:50:00,305.76,305.84,305.29,305.62,3275.0,305.76,305.84,305.29,305.62,3275.0
2023-09-14 14:55:00,305.68,305.8,305.4,305.76,1800.0,305.68,305.8,305.4,305.76,1800.0
2023-09-14 15:00:00,306.0,306.13,305.78,305.87,3700.0,306.0,306.13,305.78,305.87,3700.0
2023-09-14 15:05:00,305.94,306.09,305.8,305.97,4063.0,305.94,306.09,305.8,305.97,4063.0
2023-09-14 15:10:00,306.11,306.48,305.94,306.07,7173.0,306.11,306.48,305.94,306.07,7173.0
2023-09-14 15:15:00,305.91,306.24,305.48,305.48,3236.0,305.91,306.24,305.48,305.48,3236.0
2023-09-14 15:20:00,305.6,306.02,305.57,305.7,2339.0,305.6,306.02,305.57,305.7,2339.0
2023-09-14 15:25:00,305.73,306.17,305.73,305.9,3910.0,305.73,306.17,305.73,305.9,3910.0
2023-09-14 15:30:00,305.88,306.29,305.83,306.29,6649.0,305.88,306.29,305.83,306.29,6649.0
2023-09-14 15:35:00,306.41,306.66,306.33,306.66,2585.0,306.41,306.66,306.33,306.66,2585.0
2023-09-14 15:40:00,306.55,306.95,306.39,306.78,5488.0,306.55,306.95,306.39,306.78,5488.0
2023-09-14 15:45:00,306.87,306.87,306.28,306.38,7318.0,306.87,306.87,306.28,306.38,7318.0
2023-09-14 15:50:00,306.37,307.03,306.26,307.03,13487.0,306.37,307.03,306.26,307.03,13487.0
2023-09-14 15:55:00,306.99,307.68,306.65,306.94,42357.0,306.99,307.68,306.65,306.94,42357.0
2023-09-15 09:30:00,304.7,304.76,303.42,304.71,10194.0,304.7,304.76,303.42,304.71,10194.0
2023-09-15 09:35:00,305.03,305.44,303.85,304.55,2750.0,305.03,305.44,303.85,304.55,2750.0
2023-09-15 09:40:00,303.75,304.6,301.67,303.53,7762.0,303.75,304.6,301.67,303.53,7762.0
2023-09-15 09:45:00,303.65,303.65,302.06,303.07,2205.0,303.65,303.65,302.06,303.07,2205.0
2023-09-15 09:50:00,303.54,304.5,303.48,304.03,2825.0,303.54,304.5,303.48,304.03,2825.0
2023-09-15 09:55:00,303.73,303.91,303.36,303.36,944.0,303.73,303.91,303.36,303.36,944.0
2023-09-15 10:00:00,303.8,303.87,302.36,302.63,4004.0,303.8,303.87,302.36,302.63,4004.0
2023-09-15 10:05:00,302.9,303.72,302.9,303.71,1228.0,302.9,303.72,302.9,303.71,1228.0
2023-09-15 10:10:00,304.29,304.29,303.52,303.52,400.0,304.29,304.29,303.52,303.52,400.0
2023-09-15 10:15:00,303.23,303.23,302.51,302.51,559.0,303.23,303.23,302.51,302.51,559.0
2023-09-15 10:20:00,302.5,303.16,302.4,302.91,1800.0,302.5,303.16,302.4,302.91,1800.0
2023-09-15 10:25:00,302.63,303.01,302.38,302.38,3479.0,302.63,303.01,302.38,302.38,3479.0
2023-09-15 10:30:00,302.78,303.19,302.63,303.19,1411.0,302.78,303.19,302.63,303.19,1411.0
2023-09-15 10:35:00,303.16,303.34,302.0,302.09,2408.0,303.16,303.34,302.0,302.09,2408.0
2023-09-15 10:40:00,302.36,302.39,302.0,302.27,5960.0,302.36,302.39,302.0,302.27,5960.0
2023-09-15 10:45:00,302.06,302.82,302.03,302.58,3048.0,302.06,302.82,302.03,302.58,3048.0
2023-09-15 10:50:00,302.41,303.04,301.76,302.87,3641.0,302.41,303.04,301.76,302.87,3641.0
2023-09-15 10:55:00,302.87,303.55,302.66,303.06,3255.0,302.87,303.55,302.66,303.06,3255.0
2023-09-15 11:00:00,303.04,303.09,302.61,302.76,5055.0,303.04,303.09,302.61,302.76,5055.0
2023-09-15 11:05:00,302.67,303.13,302.27,302.75,3089.0,302.67,303.13,302.27,302.75,3089.0
2023-09-15 11:10:00,302.78,303.9,302.78,303.29,2889.0,302.78,303.9,302.78,303.29,2889.0
2023-09-15 11:15:00,303.03,303.58,302.77,302.85,1450.0,303.03,303.58,302.77,302.85,1450.0
2023-09-15 11:20:00,302.94,302.94,302.51,302.51,1562.0,302.94,302.94,302.51,302.51,1562.0
2023-09-15 11:25:00,302.75,303.64,302.72,303.17,2420.0,302.75,303.64,302.72,303.17,2420.0
2023-09-15 11:30:00,303.52,304.09,303.45,303.84,3249.0,303.52,304.09,303.45,303.84,3249.0
2023-09-15 11:35:00,303.85,305.0,303.85,304.8,2308.0,303.85,305.0,303.85,304.8,2308.0
2023-09-15 11:40:00,305.0,305.16,304.49,304.87,3676.0,305.0,305.16,304.49,304.87,3676.0
2023-09-15 11:45:00,304.5,304.85,304.04,304.61,3727.0,304.5,304.85,304.04,304.61,3727.0
2023-09-15 11:50:00,304.42,304.51,303.23,303.68,2903.0,304.42,304.51,303.23,303.68,2903.0
2023-09-15 11:55:00,304.05,304.16,303.56,304.15,2300.0,304.05,304.16,303.56,304.15,2300.0
2023-09-15 12:00:00,304.16,304.17,303.4,303.41,1634.0,304.16,304.17,303.4,303.41,1634.0
2023-09-15 12:05:00,303.32,304.21,303.32,303.94,2043.0,303.32,304.21,303.32,303.94,2043.0
2023-09-15 12:10:00,303.98,304.95,303.98,304.95,1562.0,303.98,304.95,303.98,304.95,1562.0
2023-09-15 12:15:00,305.05,305.1,304.39,304.44,1817.0,305.05,305.1,304.39,304.44,1817.0
2023-09-15 12:20:00,304.65,304.66,303.94,304.45,1305.0,304.65,304.66,303.94,304.45,1305.0
2023-09-15 12:25:00,304.96,304.96,303.95,303.96,1664.0,304.96,304.96,303.95,303.96,1664.0
2023-09-15 12:30:00,303.87,303.93,303.26,303.26,1572.0,303.87,303.93,303.26,303.26,1572.0
2023-09-15 12:35:00,303.0,303.02,301.98,302.41,5838.0,303.0,303.02,301.98,302.41,5838.0
2023-09-15 12:40:00,302.43,302.48,302.13,302.17,1900.0,302.43,302.48,302.13,302.17,1900.0
2023-09-15 12:45:00,302.2,302.2,301.8,301.96,3919.0,302.2,302.2,301.8,301.96,3919.0
2023-09-15 12:50:00,302.3,302.3,301.44,301.44,3189.0,302.3,302.3,301.44,301.44,3189.0
2023-09-15 12:55:00,301.3,301.68,301.05,301.66,3414.0,301.3,301.68,301.05,301.66,3414.0
2023-09-15 13:00:00,301.54,301.88,301.51,301.88,1695.0,301.54,301.88,301.51,301.88,1695.0
2023-09-15 13:05:00,301.88,301.89,301.43,301.81,1804.0,301.88,301.89,301.43,301.81,1804.0
2023-09-15 13:10:00,301.48,301.6,301.05,301.29,10116.0,301.48,301.6,301.05,301.29,10116.0
2023-09-15 13:15:00,301.28,301.51,301.08,301.38,1764.0,301.28,301.51,301.08,301.38,1764.0
2023-09-15 13:20:00,301.39,301.46,300.73,300.92,4095.0,301.39,301.46,300.73,300.92,4095.0
2023-09-15 13:25:00,301.32,302.05,301.3,302.05,3857.0,301.32,302.05,301.3,302.05,3857.0
2023-09-15 13:30:00,302.05,302.05,301.5,301.88,1914.0,302.05,302.05,301.5,301.88,1914.0
2023-09-15 13:35:00,301.91,302.67,301.91,302.6,2832.0,301.91,302.67,301.91,302.6,2832.0
2023-09-15 13:40:00,302.74,303.11,302.64,303.03,2237.0,302.74,303.11,302.64,303.03,2237.0
2023-09-15 13:45:00,302.91,303.69,302.84,303.69,3418.0,302.91,303.69,302.84,303.69,3418.0
2023-09-15 13:50:00,303.98,304.32,303.58,304.07,7095.0,303.98,304.32,303.58,304.07,7095.0
2023-09-15 13:55:00,303.95,304.38,303.71,304.11,9243.0,303.95,304.38,303.71,304.11,9243.0
2023-09-15 14:00:00,304.11,304.41,303.55,304.19,7900.0,304.11,304.41,303.55,304.19,7900.0
2023-09-15 14:05:00,304.12,304.9,303.93,304.83,5794.0,304.12,304.9,303.93,304.83,5794.0
2023-09-15 14:10:00,304.83,305.21,304.72,305.09,4999.0,304.83,305.21,304.72,305.09,4999.0
2023-09-15 14:15:00,305.32,305.42,303.95,303.95,4844.0,305.32,305.42,303.95,303.95,4844.0
2023-09-15 14:20:00,303.51,303.51,302.64,302.78,2870.0,303.51,303.51,302.64,302.78,2870.0
2023-09-15 14:25:00,302.81,303.05,302.78,302.82,1000.0,302.81,303.05,302.78,302.82,1000.0
2023-09-15 14:30:00,302.58,302.58,301.92,302.32,1236.0,302.58,302.58,301.92,302.32,1236.0
2023-09-15 14:35:00,302.57,303.05,302.53,303.05,1801.0,302.57,303.05,302.53,303.05,1801.0
2023-09-15 14:40:00,303.11,303.11,303.1,303.1,604.0,303.11,303.11,303.1,303.1,604.0
2023-09-15 14:45:00,303.11,303.12,302.87,303.03,1959.0,303.11,303.12,302.87,303.03,1959.0
2023-09-15 14:50:00,303.05,303.24,302.69,303.03,700.0,303.05,303.24,302.69,303.03,700.0
2023-09-15 14:55:00,302.95,303.05,302.76,302.76,1300.0,302.95,303.05,302.76,302.76,1300.0
2023-09-15 15:00:00,302.66,302.66,302.43,302.65,800.0,302.66,302.66,302.43,302.65,800.0
2023-09-15 15:05:00,302.69,302.69,302.37,302.37,1170.0,302.69,302.69,302.37,302.37,1170.0
2023-09-15 15:10:00,302.37,302.88,302.37,302.68,2574.0,302.37,302.88,302.37,302.68,2574.0
2023-09-15 15:15:00,302.93,303.7,302.93,303.7,1100.0,302.93,303.7,302.93,303.7,1100.0
2023-09-15 15:20:00,303.68,303.68,303.2,303.28,2612.0,303.68,303.68,303.2,303.28,2612.0
2023-09-15 15:25:00,303.36,303.65,303.28,303.39,2456.0,303.36,303.65,303.28,303.39,2456.0
2023-09-15 15:30:00,303.3,303.3,302.19,302.31,3574.0,303.3,303.3,302.19,302.31,3574.0
2023-09-15 15:35:00,302.35,302.63,302.33,302.44,3496.0,302.35,302.63,302.33,302.44,3496.0
2023-09-15 15:40:00,302.23,302.75,302.0,302.68,6452.0,302.23,302.75,302.0,302.68,6452.0
2023-09-15 15:45:00,302.66,303.68,302.57,303.41,6970.0,302.66,303.68,302.57,303.41,6970.0
2023-09-15 15:50:00,303.85,303.93,303.2,303.87,7364.0,303.85,303.93,303.2,303.87,7364.0
2023-09-15 15:55:00,303.79,303.91,302.54,303.74,42463.0,303.79,303.91,302.54,303.74,42463.0
2023-09-18 09:30:00,301.8,302.15,300.28,301.53,5712.0,301.8,302.15,300.28,301.53,5712.0
2023-09-18 09:35:00,301.78,301.83,300.52,300.52,2134.0,301.78,301.83,300.52,300.52,2134.0
2023-09-18 09:40:00,301.03,301.03,299.09,299.54,13800.0,301.03,301.03,299.09,299.54,13800.0
2023-09-18 09:45:00,299.1,299.77,299.09,299.28,4913.0,299.1,299.77,299.09,299.28,4913.0
2023-09-18 09:50:00,299.33,299.88,298.36,298.98,9448.0,299.33,299.88,298.36,298.98,9448.0
2023-09-18 09:55:00,299.13,300.37,299.13,300.37,1925.0,299.13,300.37,299.13,300.37,1925.0
2023-09-18 10:00:00,300.73,301.3,300.72,300.72,1266.0,300.73,301.3,300.72,300.72,1266.0
2023-09-18 10:05:00,300.52,300.78,300.13,300.65,2660.0,300.52,300.78,300.13,300.65,2660.0
2023-09-18 10:10:00,300.69,301.5,300.45,300.86,5730.0,300.69,301.5,300.45,300.86,5730.0
2023-09-18 10:15:00,301.24,301.5,300.88,301.5,3125.0,301.24,301.5,300.88,301.5,3125.0
2023-09-18 10:20:00,301.06,301.22,299.97,299.97,1410.0,301.06,301.22,299.97,299.97,1410.0
2023-09-18 10:25:00,299.75,300.33,299.28,299.47,3725.0,299.75,300.33,299.28,299.47,3725.0
2023-09-18 10:30:00,299.42,299.45,298.57,299.12,3029.0,299.42,299.45,298.57,299.12,3029.0
2023-09-18 10:35:00,299.56,299.62,298.86,298.87,1883.0,299.56,299.62,298.86,298.87,1883.0
2023-09-18 10:40:00,298.82,299.84,298.82,299.84,2108.0,298.82,299.84,298.82,299.84,2108.0
2023-09-18 10:45:00,299.77,299.95,299.63,299.63,700.0,299.77,299.95,299.63,299.63,700.0
2023-09-18 10:50:00,299.6,300.11,299.6,299.78,1800.0,299.6,300.11,299.6,299.78,1800.0
2023-09-18 10:55:00,299.9,300.52,299.9,300.52,2115.0,299.9,300.52,299.9,300.52,2115.0
2023-09-18 11:00:00,300.69,301.01,300.68,300.98,1000.0,300.69,301.01,300.68,300.98,1000.0
2023-09-18 11:05:00,301.1,301.1,300.5,300.68,700.0,301.1,301.1,300.5,300.68,700.0
2023-09-18 11:10:00,300.29,300.29,300.18,300.25,400.0,300.29,300.29,300.18,300.25,400.0
2023-09-18 11:15:00,300.08,300.08,299.87,299.88,500.0,300.08,300.08,299.87,299.88,500.0
2023-09-18 11:20:00,300.27,300.27,299.81,300.02,1200.0,300.27,300.27,299.81,300.02,1200.0
2023-09-18 11:25:00,299.95,300.29,299.87,300.14,1700.0,299.95,300.29,299.87,300.14,1700.0
2023-09-18 11:30:00,300.08,300.92,300.08,300.66,900.0,300.08,300.92,300.08,300.66,900.0
2023-09-18 11:35:00,300.91,300.91,300.14,300.36,1300.0,300.91,300.91,300.14,300.36,1300.0
2023-09-18 11:40:00,300.2,300.25,300.06,300.23,4780.0,300.2,300.25,300.06,300.23,4780.0
2023-09-18 11:45:00,300.07,300.07,298.86,298.86,6348.0,300.07,300.07,298.86,298.86,6348.0
2023-09-18 11:50:00,298.85,299.05,298.85,299.04,1300.0,298.85,299.05,298.85,299.04,1300.0
2023-09-18 11:55:00,299.06,299.34,298.1,298.46,8071.0,299.06,299.34,298.1,298.46,8071.0
2023-09-18 12:00:00,298.47,298.64,298.24,298.25,2050.0,298.47,298.64,298.24,298.25,2050.0
2023-09-18 12:05:00,298.25,298.98,298.25,298.79,7113.0,298.25,298.98,298.25,298.79,7113.0
2023-09-18 12:10:00,298.75,298.76,297.6,297.8,6970.0,298.75,298.76,297.6,297.8,6970.0
2023-09-18 12:15:00,297.34,298.08,297.24,297.84,6789.0,297.34,298.08,297.24,297.84,6789.0
2023-09-18 12:20:00,297.75,297.77,297.17,297.4,2601.0,297.75,297.77,297.17,297.4,2601.0
2023-09-18 12:25:00,297.3,297.82,297.27,297.82,1565.0,297.3,297.82,297.27,297.82,1565.0
2023-09-18 12:30:00,297.83,297.87,297.41,297.48,2938.0,297.83,297.87,297.41,297.48,2938.0
2023-09-18 12:35:00,297.3,297.63,297.3,297.63,500.0,297.3,297.63,297.3,297.63,500.0
2023-09-18 12:40:00,297.7,297.86,297.58,297.63,1300.0,297.7,297.86,297.58,297.63,1300.0
2023-09-18 12:45:00,297.56,298.24,297.56,298.08,4274.0,297.56,298.24,297.56,298.08,4274.0
2023-09-18 12:50:00,298.26,298.26,297.54,297.72,1400.0,298.26,298.26,297.54,297.72,1400.0
2023-09-18 12:55:00,297.61,297.86,297.31,297.77,3197.0,297.61,297.86,297.31,297.77,3197.0
2023-09-18 13:00:00,297.94,298.16,297.94,297.99,1000.0,297.94,298.16,297.94,297.99,1000.0
2023-09-18 13:05:00,297.93,297.93,296.01,296.06,5297.0,297.93,297.93,296.01,296.06,5297.0
2023-09-18 13:10:00,296.0,296.54,296.0,296.44,3494.0,296.0,296.54,296.0,296.44,3494.0
2023-09-18 13:15:00,296.31,296.45,295.56,295.75,3325.0,296.31,296.45,295.56,295.75,3325.0
2023-09-18 13:20:00,295.77,296.94,295.77,296.94,5102.0,295.77,296.94,295.77,296.94,5102.0
2023-09-18 13:25:00,296.89,296.89,296.63,296.63,400.0,296.89,296.89,296.63,296.63,400.0
2023-09-18 13:30:00,296.74,296.74,296.6,296.68,750.0,296.74,296.74,296.6,296.68,750.0
2023-09-18 13:35:00,296.57,296.8,296.28,296.56,1900.0,296.57,296.8,296.28,296.56,1900.0
2023-09-18 13:40:00,296.53,296.73,296.33,296.46,800.0,296.53,296.73,296.33,296.46,800.0
2023-09-18 13:45:00,296.48,296.55,296.43,296.44,800.0,296.48,296.55,296.43,296.44,800.0
2023-09-18 13:50:00,296.44,296.44,295.48,295.59,7682.0,296.44,296.44,295.48,295.59,7682.0
2023-09-18 13:55:00,295.77,295.77,295.15,295.2,1501.0,295.77,295.77,295.15,295.2,1501.0
2023-09-18 14:00:00,295.28,295.53,295.2,295.31,1400.0,295.28,295.53,295.2,295.31,1400.0
2023-09-18 14:05:00,295.15,296.53,295.0,295.98,8351.0,295.15,296.53,295.0,295.98,8351.0
2023-09-18 14:10:00,295.93,296.06,295.65,295.65,1210.0,295.93,296.06,295.65,295.65,1210.0
2023-09-18 14:15:00,295.8,296.08,295.2,295.33,2977.0,295.8,296.08,295.2,295.33,2977.0
2023-09-18 14:20:00,295.12,295.43,294.73,294.73,5487.0,295.12,295.43,294.73,294.73,5487.0
2023-09-18 14:25:00,294.8,294.94,294.44,294.81,4118.0,294.8,294.94,294.44,294.81,4118.0
2023-09-18 14:30:00,294.76,294.76,294.31,294.51,1769.0,294.76,294.76,294.31,294.51,1769.0
2023-09-18 14:35:00,294.22,294.51,294.16,294.51,1970.0,294.22,294.51,294.16,294.51,1970.0
2023-09-18 14:40:00,294.49,294.88,294.44,294.73,2052.0,294.49,294.88,294.44,294.73,2052.0
2023-09-18 14:45:00,294.79,295.1,294.79,294.96,1395.0,294.79,295.1,294.79,294.96,1395.0
2023-09-18 14:50:00,294.59,294.66,293.6,293.6,12870.0,294.59,294.66,293.6,293.6,12870.0
2023-09-18 14:55:00,293.36,293.7,293.35,293.58,2852.0,293.36,293.7,293.35,293.58,2852.0
2023-09-18 15:00:00,293.47,293.81,293.33,293.33,3658.0,293.47,293.81,293.33,293.33,3658.0
2023-09-18 15:05:00,293.35,294.11,293.35,294.06,3878.0,293.35,294.11,293.35,294.06,3878.0
2023-09-18 15:10:00,293.92,294.09,293.83,294.08,2726.0,293.92,294.09,293.83,294.08,2726.0
2023-09-18 15:15:00,293.87,294.17,293.69,293.69,4042.0,293.87,294.17,293.69,293.69,4042.0
2023-09-18 15:20:00,293.57,293.76,293.46,293.46,1200.0,293.57,293.76,293.46,293.46,1200.0
2023-09-18 15:25:00,293.45,293.66,292.78,292.95,15314.0,293.45,293.66,292.78,292.95,15314.0
2023-09-18 15:30:00,293.02,293.9,292.96,293.19,14788.0,293.02,293.9,292.96,293.19,14788.0
2023-09-18 15:35:00,293.18,293.34,292.39,292.39,18093.0,293.18,293.34,292.39,292.39,18093.0
2023-09-18 15:40:00,292.55,292.6,292.01,292.21,14333.0,292.55,292.6,292.01,292.21,14333.0
2023-09-18 15:45:00,292.06,292.56,291.68,292.34,21178.0,292.06,292.56,291.68,292.34,21178.0
2023-09-18 15:50:00,292.22,292.7,291.08,291.5,58086.0,292.22,292.7,291.08,291.5,58086.0
2023-09-18 15:55:00,291.6,292.96,290.83,292.46,86794.0,291.6,292.96,290.83,292.46,86794.0
2023-09-19 09:30:00,291.9,292.52,290.0,291.12,7612.0,291.9,292.52,290.0,291.12,7612.0
2023-09-19 09:35:00,291.12,291.18,288.98,290.75,10741.0,291.12,291.18,288.98,290.75,10741.0
2023-09-19 09:40:00,290.75,290.99,288.9,288.96,14163.0,290.75,290.99,288.9,288.96,14163.0
2023-09-19 09:45:00,289.31,290.1,289.0,290.09,4394.0,289.31,290.1,289.0,290.09,4394.0
2023-09-19 09:50:00,289.73,289.73,288.0,288.2,2632.0,289.73,289.73,288.0,288.2,2632.0
2023-09-19 09:55:00,288.06,288.35,287.7,288.23,2151.0,288.06,288.35,287.7,288.23,2151.0
2023-09-19 10:00:00,288.91,288.92,287.78,288.34,3534.0,288.91,288.92,287.78,288.34,3534.0
2023-09-19 10:05:00,288.42,288.97,288.21,288.32,1802.0,288.42,288.97,288.21,288.32,1802.0
2023-09-19 10:10:00,288.23,288.49,287.81,287.81,1738.0,288.23,288.49,287.81,287.81,1738.0
2023-09-19 10:15:00,287.82,288.18,287.52,288.01,4628.0,287.82,288.18,287.52,288.01,4628.0
2023-09-19 10:20:00,287.95,288.22,287.17,287.27,6034.0,287.95,288.22,287.17,287.27,6034.0
2023-09-19 10:25:00,287.0,287.71,286.54,286.98,3398.0,287.0,287.71,286.54,286.98,3398.0
2023-09-19 10:30:00,286.81,287.57,286.66,287.4,7215.0,286.81,287.57,286.66,287.4,7215.0
2023-09-19 10:35:00,287.24,288.56,287.13,287.92,11230.0,287.24,288.56,287.13,287.92,11230.0
2023-09-19 10:40:00,288.0,289.0,287.85,289.0,2815.0,288.0,289.0,287.85,289.0,2815.0
2023-09-19 10:45:00,289.04,289.29,287.88,288.54,4726.0,289.04,289.29,287.88,288.54,4726.0
2023-09-19 10:50:00,288.54,288.54,287.76,288.11,763.0,288.54,288.54,287.76,288.11,763.0
2023-09-19 10:55:00,287.85,287.97,287.71,287.71,400.0,287.85,287.97,287.71,287.71,400.0
2023-09-19 11:00:00,288.13,288.23,287.69,288.18,1616.0,288.13,288.23,287.69,288.18,1616.0
2023-09-19 11:05:00,288.08,288.08,287.81,287.81,328.0,288.08,288.08,287.81,287.81,328.0
2023-09-19 11:10:00,287.96,288.36,287.74,288.36,1648.0,287.96,288.36,287.74,288.36,1648.0
2023-09-19 11:15:00,288.22,288.27,287.9,288.27,601.0,288.22,288.27,287.9,288.27,601.0
2023-09-19 11:20:00,288.27,288.81,288.27,288.7,3077.0,288.27,288.81,288.27,288.7,3077.0
2023-09-19 11:25:00,288.88,289.81,288.87,289.59,3352.0,288.88,289.81,288.87,289.59,3352.0
2023-09-19 11:30:00,289.6,290.1,289.48,289.94,3867.0,289.6,290.1,289.48,289.94,3867.0
2023-09-19 11:35:00,289.81,290.5,289.79,289.84,4718.0,289.81,290.5,289.79,289.84,4718.0
2023-09-19 11:40:00,289.7,290.0,289.26,289.8,5854.0,289.7,290.0,289.26,289.8,5854.0
2023-09-19 11:45:00,289.92,290.2,289.79,290.19,2016.0,289.92,290.2,289.79,290.19,2016.0
2023-09-19 11:50:00,290.19,290.3,289.6,289.64,1273.0,290.19,290.3,289.6,289.64,1273.0
2023-09-19 11:55:00,289.65,289.66,289.21,289.21,910.0,289.65,289.66,289.21,289.21,910.0
2023-09-19 12:00:00,289.22,289.6,289.13,289.47,2000.0,289.22,289.6,289.13,289.47,2000.0
2023-09-19 12:05:00,289.63,291.13,289.53,290.85,11290.0,289.63,291.13,289.53,290.85,11290.0
2023-09-19 12:10:00,290.53,290.92,290.47,290.69,1300.0,290.53,290.92,290.47,290.69,1300.0
2023-09-19 12:15:00,290.66,290.66,290.03,290.06,1610.0,290.66,290.66,290.03,290.06,1610.0
2023-09-19 12:20:00,290.03,290.32,289.71,290.17,1432.0,290.03,290.32,289.71,290.17,1432.0
2023-09-19 12:25:00,290.3,290.3,290.06,290.14,900.0,290.3,290.3,290.06,290.14,900.0
2023-09-19 12:30:00,289.87,290.1,289.85,290.05,800.0,289.87,290.1,289.85,290.05,800.0
2023-09-19 12:35:00,290.25,290.25,289.66,289.66,2278.0,290.25,290.25,289.66,289.66,2278.0
2023-09-19 12:40:00,289.46,289.89,289.39,289.4,1243.0,289.46,289.89,289.39,289.4,1243.0
2023-09-19 12:45:00,289.39,289.42,288.99,289.31,3045.0,289.39,289.42,288.99,289.31,3045.0
2023-09-19 12:50:00,289.41,289.53,289.4,289.5,500.0,289.41,289.53,289.4,289.5,500.0
2023-09-19 12:55:00,289.47,289.68,289.47,289.61,900.0,289.47,289.68,289.47,289.61,900.0
2023-09-19 13:00:00,289.49,289.88,289.45,289.88,2377.0,289.49,289.88,289.45,289.88,2377.0
2023-09-19 13:05:00,290.04,290.51,290.04,290.38,1436.0,290.04,290.51,290.04,290.38,1436.0
2023-09-19 13:10:00,290.62,290.62,290.23,290.23,1250.0,290.62,290.62,290.23,290.23,1250.0
2023-09-19 13:15:00,290.26,290.48,290.04,290.27,6847.0,290.26,290.48,290.04,290.27,6847.0
2023-09-19 13:20:00,290.22,290.56,290.11,290.13,2530.0,290.22,290.56,290.11,290.13,2530.0
2023-09-19 13:25:00,290.13,290.17,289.66,289.67,901.0,290.13,290.17,289.66,289.67,901.0
2023-09-19 13:30:00,289.86,290.17,289.29,289.49,2100.0,289.86,290.17,289.29,289.49,2100.0
2023-09-19 13:35:00,289.43,289.43,288.93,288.95,1833.0,289.43,289.43,288.93,288.95,1833.0
2023-09-19 13:40:00,289.19,289.24,288.66,289.0,5003.0,289.19,289.24,288.66,289.0,5003.0
2023-09-19 13:45:00,289.13,289.78,289.13,289.65,2000.0,289.13,289.78,289.13,289.65,2000.0
2023-09-19 13:50:00,289.89,291.56,289.83,291.56,14085.0,289.89,291.56,289.83,291.56,14085.0
2023-09-19 13:55:00,291.78,291.82,291.3,291.63,2751.0,291.78,291.82,291.3,291.63,2751.0
2023-09-19 14:00:00,291.42,291.58,291.16,291.42,2342.0,291.42,291.58,291.16,291.42,2342.0
2023-09-19 14:05:00,291.5,291.65,291.16,291.35,2400.0,291.5,291.65,291.16,291.35,2400.0
2023-09-19 14:10:00,291.33,292.0,291.13,291.19,5995.0,291.33,292.0,291.13,291.19,5995.0
2023-09-19 14:15:00,291.11,291.52,291.08,291.16,2100.0,291.11,291.52,291.08,291.16,2100.0
2023-09-19 14:20:00,291.04,291.52,291.03,291.52,3206.0,291.04,291.52,291.03,291.52,3206.0
2023-09-19 14:25:00,291.65,291.81,291.41,291.41,3000.0,291.65,291.81,291.41,291.41,3000.0
2023-09-19 14:30:00,291.65,291.93,291.41,291.82,2800.0,291.65,291.93,291.41,291.82,2800.0
2023-09-19 14:35:00,291.82,292.83,291.82,292.0,5642.0,291.82,292.83,291.82,292.0,5642.0
2023-09-19 14:40:00,292.63,292.63,291.94,292.19,3210.0,292.63,292.63,291.94,292.19,3210.0
2023-09-19 14:45:00,292.36,292.36,291.68,292.11,4874.0,292.36,292.36,291.68,292.11,4874.0
2023-09-19 14:50:00,291.74,292.05,291.41,291.61,2171.0,291.74,292.05,291.41,291.61,2171.0
2023-09-19 14:55:00,291.48,291.54,290.86,290.86,1603.0,291.48,291.54,290.86,290.86,1603.0
2023-09-19 15:00:00,290.76,290.94,290.53,290.62,2601.0,290.76,290.94,290.53,290.62,2601.0
2023-09-19 15:05:00,290.61,290.61,290.26,290.28,3000.0,290.61,290.61,290.26,290.28,3000.0
2023-09-19 15:10:00,290.26,290.53,289.71,290.01,5943.0,290.26,290.53,289.71,290.01,5943.0
2023-09-19 15:15:00,289.94,290.1,289.65,290.1,1200.0,289.94,290.1,289.65,290.1,1200.0
2023-09-19 15:20:00,289.9,290.43,289.89,290.18,3255.0,289.9,290.43,289.89,290.18,3255.0
2023-09-19 15:25:00,290.24,291.06,290.23,291.06,2381.0,290.24,291.06,290.23,291.06,2381.0
2023-09-19 15:30:00,290.94,291.03,290.6,290.78,5554.0,290.94,291.03,290.6,290.78,5554.0
2023-09-19 15:35:00,290.78,290.78,290.26,290.27,1304.0,290.78,290.78,290.26,290.27,1304.0
2023-09-19 15:40:00,290.43,290.78,290.38,290.63,4613.0,290.43,290.78,290.38,290.63,4613.0
2023-09-19 15:45:00,290.74,290.8,290.09,290.37,7513.0,290.74,290.8,290.09,290.37,7513.0
2023-09-19 15:50:00,290.16,290.51,289.61,289.74,7588.0,290.16,290.51,289.61,289.74,7588.0
2023-09-19 15:55:00,289.62,290.05,289.31,290.0,27109.0,289.62,290.05,289.31,290.0,27109.0
2023-09-20 09:30:00,292.88,292.88,291.08,291.19,21497.0,292.88,292.88,291.08,291.19,21497.0
2023-09-20 09:35:00,292.8,292.8,291.28,291.99,1705.0,292.8,292.8,291.28,291.99,1705.0
2023-09-20 09:40:00,291.64,292.08,290.86,290.86,3100.0,291.64,292.08,290.86,290.86,3100.0
2023-09-20 09:45:00,291.52,293.53,291.52,293.47,4414.0,291.52,293.53,291.52,293.47,4414.0
2023-09-20 09:50:00,293.4,294.72,293.4,294.58,4094.0,293.4,294.72,293.4,294.58,4094.0
2023-09-20 09:55:00,293.64,294.95,293.64,294.28,1950.0,293.64,294.95,293.64,294.28,1950.0
2023-09-20 10:00:00,293.36,294.21,293.36,294.08,2189.0,293.36,294.21,293.36,294.08,2189.0
2023-09-20 10:05:00,293.88,294.04,293.2,293.38,5590.0,293.88,294.04,293.2,293.38,5590.0
2023-09-20 10:10:00,293.6,293.67,291.96,292.45,4132.0,293.6,293.67,291.96,292.45,4132.0
2023-09-20 10:15:00,292.09,292.85,292.09,292.73,1454.0,292.09,292.85,292.09,292.73,1454.0
2023-09-20 10:20:00,293.07,293.07,292.44,292.9,2000.0,293.07,293.07,292.44,292.9,2000.0
2023-09-20 10:25:00,293.0,293.19,292.95,292.98,2529.0,293.0,293.19,292.95,292.98,2529.0
2023-09-20 10:30:00,292.52,293.45,292.52,293.45,995.0,292.52,293.45,292.52,293.45,995.0
2023-09-20 10:35:00,293.3,293.3,292.21,292.22,3368.0,293.3,293.3,292.21,292.22,3368.0
2023-09-20 10:40:00,291.87,292.11,291.77,291.77,958.0,291.87,292.11,291.77,291.77,958.0
2023-09-20 10:45:00,291.99,292.0,291.0,291.04,2087.0,291.99,292.0,291.0,291.04,2087.0
2023-09-20 10:50:00,291.32,292.27,291.32,292.26,1774.0,291.32,292.27,291.32,292.26,1774.0
2023-09-20 10:55:00,292.7,292.79,292.08,292.12,1407.0,292.7,292.79,292.08,292.12,1407.0
2023-09-20 11:00:00,292.49,292.56,292.49,292.56,200.0,292.49,292.56,292.49,292.56,200.0
2023-09-20 11:05:00,292.38,292.63,291.94,292.26,2274.0,292.38,292.63,291.94,292.26,2274.0
2023-09-20 11:10:00,291.98,292.69,291.98,292.69,600.0,291.98,292.69,291.98,292.69,600.0
2023-09-20 11:15:00,292.68,292.68,292.67,292.68,100.0,292.68,292.68,292.67,292.68,100.0
2023-09-20 11:20:00,292.22,292.22,291.65,291.77,1101.0,292.22,292.22,291.65,291.77,1101.0
2023-09-20 11:25:00,291.71,291.91,291.41,291.51,2712.0,291.71,291.91,291.41,291.51,2712.0
2023-09-20 11:30:00,291.77,291.82,291.56,291.56,400.0,291.77,291.82,291.56,291.56,400.0
2023-09-20 11:35:00,291.65,291.98,291.65,291.75,1550.0,291.65,291.98,291.65,291.75,1550.0
2023-09-20 11:40:00,291.75,292.43,291.75,292.22,700.0,291.75,292.43,291.75,292.22,700.0
2023-09-20 11:45:00,292.26,292.41,292.22,292.41,588.0,292.26,292.41,292.22,292.41,588.0
2023-09-20 11:50:00,292.39,292.53,292.39,292.42,400.0,292.39,292.53,292.39,292.42,400.0
2023-09-20 11:55:00,292.42,293.0,292.42,292.92,885.0,292.42,293.0,292.42,292.92,885.0
2023-09-20 12:00:00,292.92,293.5,292.91,293.5,1802.0,292.92,293.5,292.91,293.5,1802.0
2023-09-20 12:05:00,293.47,293.75,293.27,293.6,1100.0,293.47,293.75,293.27,293.6,1100.0
2023-09-20 12:10:00,293.67,293.68,293.67,293.68,200.0,293.67,293.68,293.67,293.68,200.0
2023-09-20 12:15:00,293.51,293.51,293.12,293.51,1102.0,293.51,293.51,293.12,293.51,1102.0
2023-09-20 12:20:00,293.4,293.53,293.22,293.5,1605.0,293.4,293.53,293.22,293.5,1605.0
2023-09-20 12:25:00,293.48,293.8,293.48,293.58,400.0,293.48,293.8,293.48,293.58,400.0
2023-09-20 12:30:00,293.55,293.57,293.47,293.47,900.0,293.55,293.57,293.47,293.47,900.0
2023-09-20 12:35:00,293.42,293.66,293.25,293.46,2000.0,293.42,293.66,293.25,293.46,2000.0
2023-09-20 12:40:00,293.45,293.57,293.33,293.49,1000.0,293.45,293.57,293.33,293.49,1000.0
2023-09-20 12:45:00,293.47,293.47,293.17,293.29,900.0,293.47,293.47,293.17,293.29,900.0
2023-09-20 12:50:00,293.15,293.21,292.81,293.21,2450.0,293.15,293.21,292.81,293.21,2450.0
2023-09-20 12:55:00,292.81,293.14,292.81,293.14,300.0,292.81,293.14,292.81,293.14,300.0
2023-09-20 13:00:00,292.96,292.96,292.93,292.94,200.0,292.96,292.96,292.93,292.94,200.0
2023-09-20 13:05:00,293.03,293.38,293.03,293.38,483.0,293.03,293.38,293.03,293.38,483.0
2023-09-20 13:10:00,293.21,293.25,292.87,292.88,875.0,293.21,293.25,292.87,292.88,875.0
2023-09-20 13:15:00,292.94,293.03,292.86,292.87,719.0,292.94,293.03,292.86,292.87,719.0
2023-09-20 13:20:00,293.19,293.19,293.06,293.06,400.0,293.19,293.19,293.06,293.06,400.0
2023-09-20 13:25:00,293.12,293.12,292.61,292.71,1700.0,293.12,293.12,292.61,292.71,1700.0
2023-09-20 13:30:00,292.5,292.5,292.38,292.38,1651.0,292.5,292.5,292.38,292.38,1651.0
2023-09-20 13:35:00,292.41,292.41,291.75,291.75,1201.0,292.41,292.41,291.75,291.75,1201.0
2023-09-20 13:40:00,291.23,291.45,291.01,291.45,1853.0,291.23,291.45,291.01,291.45,1853.0
2023-09-20 13:45:00,291.38,291.38,291.01,291.25,894.0,291.38,291.38,291.01,291.25,894.0
2023-09-20 13:50:00,291.35,291.78,291.2,291.78,1600.0,291.35,291.78,291.2,291.78,1600.0
2023-09-20 13:55:00,291.87,291.94,291.76,291.78,1001.0,291.87,291.94,291.76,291.78,1001.0
2023-09-20 14:00:00,291.46,291.46,290.63,290.68,2000.0,291.46,291.46,290.63,290.68,2000.0
2023-09-20 14:05:00,290.83,291.45,290.37,290.38,2853.0,290.83,291.45,290.37,290.38,2853.0
2023-09-20 14:10:00,291.22,291.49,290.91,291.31,1300.0,291.22,291.49,290.91,291.31,1300.0
2023-09-20 14:15:00,291.06,291.23,290.74,290.75,1000.0,291.06,291.23,290.74,290.75,1000.0
2023-09-20 14:20:00,290.66,290.98,290.29,290.98,2698.0,290.66,290.98,290.29,290.98,2698.0
2023-09-20 14:25:00,291.24,292.33,291.24,292.0,3100.0,291.24,292.33,291.24,292.0,3100.0
2023-09-20 14:30:00,291.94,292.79,291.62,292.1,2340.0,291.94,292.79,291.62,292.1,2340.0
2023-09-20 14:35:00,292.22,292.45,291.94,291.94,627.0,292.22,292.45,291.94,291.94,627.0
2023-09-20 14:40:00,291.74,291.8,291.24,291.8,2032.0,291.74,291.8,291.24,291.8,2032.0
2023-09-20 14:45:00,291.46,291.72,290.53,290.9,600.0,291.46,291.72,290.53,290.9,600.0
2023-09-20 14:50:00,290.79,290.84,290.24,290.49,2231.0,290.79,290.84,290.24,290.49,2231.0
2023-09-20 14:55:00,289.75,290.29,289.37,289.38,1985.0,289.75,290.29,289.37,289.38,1985.0
2023-09-20 15:00:00,289.45,289.64,289.26,289.64,1155.0,289.45,289.64,289.26,289.64,1155.0
2023-09-20 15:05:00,289.36,290.25,289.36,289.4,5196.0,289.36,290.25,289.36,289.4,5196.0
2023-09-20 15:10:00,289.57,289.72,288.36,288.38,1960.0,289.57,289.72,288.36,288.38,1960.0
2023-09-20 15:15:00,288.59,288.91,287.78,288.48,8633.0,288.59,288.91,287.78,288.48,8633.0
2023-09-20 15:20:00,288.53,288.53,287.55,287.59,5707.0,288.53,288.53,287.55,287.59,5707.0
2023-09-20 15:25:00,287.88,288.42,287.78,288.42,2670.0,287.88,288.42,287.78,288.42,2670.0
2023-09-20 15:30:00,288.11,288.11,286.88,286.88,5038.0,288.11,288.11,286.88,286.88,5038.0
2023-09-20 15:35:00,286.72,286.9,286.03,286.09,4552.0,286.72,286.9,286.03,286.09,4552.0
2023-09-20 15:40:00,286.26,286.66,285.76,285.98,12785.0,286.26,286.66,285.76,285.98,12785.0
2023-09-20 15:45:00,285.91,286.46,285.91,286.31,8598.0,285.91,286.46,285.91,286.31,8598.0
2023-09-20 15:50:00,286.08,286.55,285.92,286.24,9360.0,286.08,286.55,285.92,286.24,9360.0
2023-09-20 15:55:00,286.17,286.9,285.98,286.86,38694.0,286.17,286.9,285.98,286.86,38694.0
2023-09-21 09:30:00,283.5,283.5,281.82,282.82,35732.0,283.5,283.5,281.82,282.82,35732.0
2023-09-21 09:35:00,282.82,283.41,280.68,280.68,75971.0,282.82,283.41,280.68,280.68,75971.0
2023-09-21 09:40:00,280.52,281.38,279.4,280.37,52799.0,280.52,281.38,279.4,280.37,52799.0
2023-09-21 09:45:00,280.01,280.42,278.85,278.85,27464.0,280.01,280.42,278.85,278.85,27464.0
2023-09-21 09:50:00,278.51,279.09,277.18,277.56,43763.0,278.51,279.09,277.18,277.56,43763.0
2023-09-21 09:55:00,277.51,277.58,276.13,276.93,16469.0,277.51,277.58,276.13,276.93,16469.0
2023-09-21 10:00:00,277.05,277.93,276.63,276.79,12365.0,277.05,277.93,276.63,276.79,12365.0
2023-09-21 10:05:00,276.79,278.98,276.63,277.82,15011.0,276.79,278.98,276.63,277.82,15011.0
2023-09-21 10:10:00,278.02,278.51,277.27,277.76,7387.0,278.02,278.51,277.27,277.76,7387.0
2023-09-21 10:15:00,278.0,278.32,276.71,276.87,29863.0,278.0,278.32,276.71,276.87,29863.0
2023-09-21 10:20:00,276.99,277.27,276.74,277.15,5590.0,276.99,277.27,276.74,277.15,5590.0
2023-09-21 10:25:00,277.03,277.03,275.5,276.35,11580.0,277.03,277.03,275.5,276.35,11580.0
2023-09-21 10:30:00,276.39,276.93,275.96,276.39,10415.0,276.39,276.93,275.96,276.39,10415.0
2023-09-21 10:35:00,275.83,277.0,275.25,276.69,16163.0,275.83,277.0,275.25,276.69,16163.0
2023-09-21 10:40:00,276.81,277.68,276.81,277.22,3623.0,276.81,277.68,276.81,277.22,3623.0
2023-09-21 10:45:00,277.37,277.37,276.19,276.19,1883.0,277.37,277.37,276.19,276.19,1883.0
2023-09-21 10:50:00,276.15,276.15,275.0,275.01,25983.0,276.15,276.15,275.0,275.01,25983.0
2023-09-21 10:55:00,275.32,275.38,274.48,274.49,6138.0,275.32,275.38,274.48,274.49,6138.0
2023-09-21 11:00:00,274.75,275.46,274.46,274.6,6005.0,274.75,275.46,274.46,274.6,6005.0
2023-09-21 11:05:00,274.64,275.11,274.33,274.74,4483.0,274.64,275.11,274.33,274.74,4483.0
2023-09-21 11:10:00,274.82,275.02,274.46,275.0,2501.0,274.82,275.02,274.46,275.0,2501.0
2023-09-21 11:15:00,274.88,274.88,273.9,273.97,3932.0,274.88,274.88,273.9,273.97,3932.0
2023-09-21 11:20:00,273.74,274.22,273.61,273.75,5544.0,273.74,274.22,273.61,273.75,5544.0
2023-09-21 11:25:00,273.51,273.65,272.81,273.48,10030.0,273.51,273.65,272.81,273.48,10030.0
2023-09-21 11:30:00,273.44,274.73,273.28,274.57,6312.0,273.44,274.73,273.28,274.57,6312.0
2023-09-21 11:35:00,274.59,274.8,274.05,274.21,5538.0,274.59,274.8,274.05,274.21,5538.0
2023-09-21 11:40:00,274.04,274.16,273.65,274.16,3741.0,274.04,274.16,273.65,274.16,3741.0
2023-09-21 11:45:00,274.19,274.81,273.88,274.81,6088.0,274.19,274.81,273.88,274.81,6088.0
2023-09-21 11:50:00,274.8,274.85,273.72,273.81,7625.0,274.8,274.85,273.72,273.81,7625.0
2023-09-21 11:55:00,273.54,273.82,273.49,273.65,2000.0,273.54,273.82,273.49,273.65,2000.0
2023-09-21 12:00:00,273.43,273.82,273.19,273.73,4900.0,273.43,273.82,273.19,273.73,4900.0
2023-09-21 12:05:00,274.04,274.34,273.7,274.27,4435.0,274.04,274.34,273.7,274.27,4435.0
2023-09-21 12:10:00,274.21,274.21,273.31,273.38,2000.0,274.21,274.21,273.31,273.38,2000.0
2023-09-21 12:15:00,273.44,274.03,273.44,273.69,2310.0,273.44,274.03,273.44,273.69,2310.0
2023-09-21 12:20:00,273.79,273.98,273.56,273.98,1754.0,273.79,273.98,273.56,273.98,1754.0
2023-09-21 12:25:00,273.93,274.17,273.6,273.8,4518.0,273.93,274.17,273.6,273.8,4518.0
2023-09-21 12:30:00,273.7,274.09,273.53,274.09,2100.0,273.7,274.09,273.53,274.09,2100.0
2023-09-21 12:35:00,274.13,274.4,273.81,273.88,8061.0,274.13,274.4,273.81,273.88,8061.0
2023-09-21 12:40:00,273.9,273.94,273.53,273.67,1250.0,273.9,273.94,273.53,273.67,1250.0
2023-09-21 12:45:00,273.59,273.7,273.16,273.31,1594.0,273.59,273.7,273.16,273.31,1594.0
2023-09-21 12:50:00,273.24,273.64,273.07,273.25,4566.0,273.24,273.64,273.07,273.25,4566.0
2023-09-21 12:55:00,273.26,273.5,273.16,273.45,2866.0,273.26,273.5,273.16,273.45,2866.0
2023-09-21 13:00:00,273.4,273.5,272.62,273.13,7591.0,273.4,273.5,272.62,273.13,7591.0
2023-09-21 13:05:00,273.28,273.89,273.28,273.89,5694.0,273.28,273.89,273.28,273.89,5694.0
2023-09-21 13:10:00,273.89,274.41,273.84,274.4,7263.0,273.89,274.41,273.84,274.4,7263.0
2023-09-21 13:15:00,274.37,275.0,274.27,274.87,6092.0,274.37,275.0,274.27,274.87,6092.0
2023-09-21 13:20:00,274.82,274.85,274.57,274.7,3313.0,274.82,274.85,274.57,274.7,3313.0
2023-09-21 13:25:00,274.67,275.21,274.67,275.17,5077.0,274.67,275.21,274.67,275.17,5077.0
2023-09-21 13:30:00,275.05,275.14,274.62,274.63,7035.0,275.05,275.14,274.62,274.63,7035.0
2023-09-21 13:35:00,274.67,275.26,274.67,274.94,5901.0,274.67,275.26,274.67,274.94,5901.0
2023-09-21 13:40:00,275.0,275.4,274.85,274.91,3801.0,275.0,275.4,274.85,274.91,3801.0
2023-09-21 13:45:00,274.85,274.85,274.6,274.61,2500.0,274.85,274.85,274.6,274.61,2500.0
2023-09-21 13:50:00,274.59,276.06,274.49,275.57,11521.0,274.59,276.06,274.49,275.57,11521.0
2023-09-21 13:55:00,275.73,276.13,275.57,276.0,2434.0,275.73,276.13,275.57,276.0,2434.0
2023-09-21 14:00:00,275.93,275.93,275.5,275.5,1400.0,275.93,275.93,275.5,275.5,1400.0
2023-09-21 14:05:00,275.38,275.66,275.34,275.66,3700.0,275.38,275.66,275.34,275.66,3700.0
2023-09-21 14:10:00,275.62,276.19,275.62,276.04,2625.0,275.62,276.19,275.62,276.04,2625.0
2023-09-21 14:15:00,275.99,276.02,275.61,275.76,2918.0,275.99,276.02,275.61,275.76,2918.0
2023-09-21 14:20:00,275.78,275.78,275.38,275.51,2412.0,275.78,275.78,275.38,275.51,2412.0
2023-09-21 14:25:00,275.5,275.51,274.34,274.34,2807.0,275.5,275.51,274.34,274.34,2807.0
2023-09-21 14:30:00,274.34,274.45,273.78,274.25,4967.0,274.34,274.45,273.78,274.25,4967.0
2023-09-21 14:35:00,274.1,274.1,273.41,273.72,5437.0,274.1,274.1,273.41,273.72,5437.0
2023-09-21 14:40:00,273.61,273.67,273.35,273.43,3023.0,273.61,273.67,273.35,273.43,3023.0
2023-09-21 14:45:00,273.46,273.46,273.0,273.05,3806.0,273.46,273.46,273.0,273.05,3806.0
2023-09-21 14:50:00,273.0,273.2,272.83,272.98,2884.0,273.0,273.2,272.83,272.98,2884.0
2023-09-21 14:55:00,272.91,273.28,272.91,273.11,2400.0,272.91,273.28,272.91,273.11,2400.0
2023-09-21 15:00:00,273.19,273.24,272.79,273.24,7266.0,273.19,273.24,272.79,273.24,7266.0
2023-09-21 15:05:00,273.12,273.12,272.83,272.83,2780.0,273.12,273.12,272.83,272.83,2780.0
2023-09-21 15:10:00,272.97,272.97,272.29,272.32,3763.0,272.97,272.97,272.29,272.32,3763.0
2023-09-21 15:15:00,272.3,272.31,272.1,272.23,2232.0,272.3,272.31,272.1,272.23,2232.0
2023-09-21 15:20:00,272.23,272.56,272.13,272.53,7811.0,272.23,272.56,272.13,272.53,7811.0
2023-09-21 15:25:00,272.55,272.56,271.71,271.9,4909.0,272.55,272.56,271.71,271.9,4909.0
2023-09-21 15:30:00,271.86,272.39,271.72,272.13,10905.0,271.86,272.39,271.72,272.13,10905.0
2023-09-21 15:35:00,272.0,272.23,271.11,271.24,5004.0,272.0,272.23,271.11,271.24,5004.0
2023-09-21 15:40:00,271.22,271.58,270.98,271.55,15870.0,271.22,271.58,270.98,271.55,15870.0
2023-09-21 15:45:00,271.55,272.1,271.43,271.72,14024.0,271.55,272.1,271.43,271.72,14024.0
2023-09-21 15:50:00,271.6,271.69,271.13,271.41,27099.0,271.6,271.69,271.13,271.41,27099.0
2023-09-21 15:55:00,271.49,271.94,271.04,271.08,82135.0,271.49,271.94,271.04,271.08,82135.0
2023-09-22 09:30:00,273.77,273.77,272.0,273.53,5586.0,273.77,273.77,272.0,273.53,5586.0
2023-09-22 09:35:00,272.86,272.86,270.2,270.39,24812.0,272.86,272.86,270.2,270.39,24812.0
2023-09-22 09:40:00,270.0,271.07,269.6,271.07,2988.0,270.0,271.07,269.6,271.07,2988.0
2023-09-22 09:45:00,270.79,271.22,268.99,269.25,4557.0,270.79,271.22,268.99,269.25,4557.0
2023-09-22 09:50:00,269.63,269.63,268.74,269.01,2008.0,269.63,269.63,268.74,269.01,2008.0
2023-09-22 09:55:00,268.98,269.35,268.2,269.2,3286.0,268.98,269.35,268.2,269.2,3286.0
2023-09-22 10:00:00,268.98,268.98,267.29,267.49,25446.0,268.98,268.98,267.29,267.49,25446.0
2023-09-22 10:05:00,267.72,268.53,267.22,267.38,51747.0,267.72,268.53,267.22,267.38,51747.0
2023-09-22 10:10:00,267.38,267.58,265.72,265.77,44022.0,267.38,267.58,265.72,265.77,44022.0
2023-09-22 10:15:00,265.85,265.93,265.01,265.48,57675.0,265.85,265.93,265.01,265.48,57675.0
2023-09-22 10:20:00,265.47,265.96,264.97,265.53,80660.0,265.47,265.96,264.97,265.53,80660.0
2023-09-22 10:25:00,265.54,266.36,265.3,265.75,26965.0,265.54,266.36,265.3,265.75,26965.0
2023-09-22 10:30:00,265.61,268.27,265.46,268.27,14080.0,265.61,268.27,265.46,268.27,14080.0
2023-09-22 10:35:00,267.98,268.36,267.62,267.63,5382.0,267.98,268.36,267.62,267.63,5382.0
2023-09-22 10:40:00,267.73,267.82,266.25,266.86,6079.0,267.73,267.82,266.25,266.86,6079.0
2023-09-22 10:45:00,266.51,267.18,266.16,267.06,7319.0,266.51,267.18,266.16,267.06,7319.0
2023-09-22 10:50:00,267.0,267.1,266.52,266.7,4833.0,267.0,267.1,266.52,266.7,4833.0
2023-09-22 10:55:00,266.84,267.5,266.66,266.73,6866.0,266.84,267.5,266.66,266.73,6866.0
2023-09-22 11:00:00,266.34,266.47,265.5,265.79,3458.0,266.34,266.47,265.5,265.79,3458.0
2023-09-22 11:05:00,265.88,266.17,265.58,265.69,3901.0,265.88,266.17,265.58,265.69,3901.0
2023-09-22 11:10:00,265.35,265.59,264.35,264.92,6688.0,265.35,265.59,264.35,264.92,6688.0
2023-09-22 11:15:00,264.97,265.33,263.92,265.33,4297.0,264.97,265.33,263.92,265.33,4297.0
2023-09-22 11:20:00,265.4,265.55,264.3,264.46,5362.0,265.4,265.55,264.3,264.46,5362.0
2023-09-22 11:25:00,264.53,265.06,264.09,264.98,6275.0,264.53,265.06,264.09,264.98,6275.0
2023-09-22 11:30:00,264.99,266.39,264.84,266.07,14632.0,264.99,266.39,264.84,266.07,14632.0
2023-09-22 11:35:00,266.39,267.29,266.1,266.12,4258.0,266.39,267.29,266.1,266.12,4258.0
2023-09-22 11:40:00,266.13,266.79,266.06,266.78,3329.0,266.13,266.79,266.06,266.78,3329.0
2023-09-22 11:45:00,266.74,267.44,266.73,267.37,1450.0,266.74,267.44,266.73,267.37,1450.0
2023-09-22 11:50:00,266.83,267.05,266.3,266.43,1684.0,266.83,267.05,266.3,266.43,1684.0
2023-09-22 11:55:00,266.09,266.09,264.87,264.88,6729.0,266.09,266.09,264.87,264.88,6729.0
2023-09-22 12:00:00,264.69,265.08,264.69,264.92,6007.0,264.69,265.08,264.69,264.92,6007.0
2023-09-22 12:05:00,264.92,264.92,264.61,264.62,1206.0,264.92,264.92,264.61,264.62,1206.0
2023-09-22 12:10:00,264.79,265.0,264.45,264.76,5590.0,264.79,265.0,264.45,264.76,5590.0
2023-09-22 12:15:00,264.71,264.71,264.4,264.57,1484.0,264.71,264.71,264.4,264.57,1484.0
2023-09-22 12:20:00,264.54,264.64,264.38,264.38,3000.0,264.54,264.64,264.38,264.38,3000.0
2023-09-22 12:25:00,264.38,264.58,264.0,264.5,8418.0,264.38,264.58,264.0,264.5,8418.0
2023-09-22 12:30:00,264.71,264.71,264.33,264.36,2400.0,264.71,264.71,264.33,264.36,2400.0
2023-09-22 12:35:00,264.18,264.53,263.98,264.01,2958.0,264.18,264.53,263.98,264.01,2958.0
2023-09-22 12:40:00,264.28,264.72,264.0,264.0,11227.0,264.28,264.72,264.0,264.0,11227.0
2023-09-22 12:45:00,264.0,264.25,263.95,264.1,3200.0,264.0,264.25,263.95,264.1,3200.0
2023-09-22 12:50:00,263.98,264.12,263.85,264.0,2960.0,263.98,264.12,263.85,264.0,2960.0
2023-09-22 12:55:00,264.21,264.54,263.97,263.98,5225.0,264.21,264.54,263.97,263.98,5225.0
2023-09-22 13:00:00,264.11,264.36,263.73,263.73,1900.0,264.11,264.36,263.73,263.73,1900.0
2023-09-22 13:05:00,263.72,263.73,263.18,263.28,6421.0,263.72,263.73,263.18,263.28,6421.0
2023-09-22 13:10:00,263.45,263.78,263.25,263.49,5781.0,263.45,263.78,263.25,263.49,5781.0
2023-09-22 13:15:00,263.3,263.38,263.0,263.38,3850.0,263.3,263.38,263.0,263.38,3850.0
2023-09-22 13:20:00,263.3,263.49,263.0,263.31,2371.0,263.3,263.49,263.0,263.31,2371.0
2023-09-22 13:25:00,263.51,264.15,263.5,264.15,1905.0,263.51,264.15,263.5,264.15,1905.0
2023-09-22 13:30:00,264.2,264.28,264.04,264.14,12060.0,264.2,264.28,264.04,264.14,12060.0
2023-09-22 13:35:00,264.25,264.43,263.88,263.88,2162.0,264.25,264.43,263.88,263.88,2162.0
2023-09-22 13:40:00,264.0,264.14,263.75,263.75,2761.0,264.0,264.14,263.75,263.75,2761.0
2023-09-22 13:45:00,263.68,263.74,263.0,263.02,6799.0,263.68,263.74,263.0,263.02,6799.0
2023-09-22 13:50:00,263.02,263.44,262.59,263.24,10174.0,263.02,263.44,262.59,263.24,10174.0
2023-09-22 13:55:00,263.39,263.39,263.13,263.14,1200.0,263.39,263.39,263.13,263.14,1200.0
2023-09-22 14:00:00,263.02,263.06,262.48,262.63,5133.0,263.02,263.06,262.48,262.63,5133.0
2023-09-22 14:05:00,262.48,263.0,262.48,262.53,4940.0,262.48,263.0,262.48,262.53,4940.0
2023-09-22 14:10:00,262.8,263.0,262.66,262.99,10804.0,262.8,263.0,262.66,262.99,10804.0
2023-09-22 14:15:00,263.13,263.29,262.62,262.75,2201.0,263.13,263.29,262.62,262.75,2201.0
2023-09-22 14:20:00,262.83,263.12,262.65,262.75,2500.0,262.83,263.12,262.65,262.75,2500.0
2023-09-22 14:25:00,262.79,263.24,262.3,262.63,10300.0,262.79,263.24,262.3,262.63,10300.0
2023-09-22 14:30:00,262.62,262.7,261.77,262.56,13909.0,262.62,262.7,261.77,262.56,13909.0
2023-09-22 14:35:00,262.36,262.77,262.29,262.44,5330.0,262.36,262.77,262.29,262.44,5330.0
2023-09-22 14:40:00,262.45,262.75,262.28,262.28,3565.0,262.45,262.75,262.28,262.28,3565.0
2023-09-22 14:45:00,262.39,262.53,262.24,262.27,4476.0,262.39,262.53,262.24,262.27,4476.0
2023-09-22 14:50:00,262.26,262.43,261.95,262.03,6700.0,262.26,262.43,261.95,262.03,6700.0
2023-09-22 14:55:00,262.07,262.1,261.45,262.1,14542.0,262.07,262.1,261.45,262.1,14542.0
2023-09-22 15:00:00,262.14,262.92,262.14,262.8,7314.0,262.14,262.92,262.14,262.8,7314.0
2023-09-22 15:05:00,262.63,263.64,262.17,263.64,8404.0,262.63,263.64,262.17,263.64,8404.0
2023-09-22 15:10:00,263.66,263.85,263.22,263.5,6037.0,263.66,263.85,263.22,263.5,6037.0
2023-09-22 15:15:00,263.64,264.45,263.64,264.0,11308.0,263.64,264.45,263.64,264.0,11308.0
2023-09-22 15:20:00,264.04,264.68,263.75,264.38,10726.0,264.04,264.68,263.75,264.38,10726.0
2023-09-22 15:25:00,264.29,264.62,264.07,264.25,18192.0,264.29,264.62,264.07,264.25,18192.0
2023-09-22 15:30:00,264.24,264.35,263.49,263.49,15788.0,264.24,264.35,263.49,263.49,15788.0
2023-09-22 15:35:00,263.53,264.46,263.18,264.46,12939.0,263.53,264.46,263.18,264.46,12939.0
2023-09-22 15:40:00,264.33,264.83,264.21,264.28,22111.0,264.33,264.83,264.21,264.28,22111.0
2023-09-22 15:45:00,264.3,264.75,264.04,264.12,21648.0,264.3,264.75,264.04,264.12,21648.0
2023-09-22 15:50:00,264.03,264.09,263.07,263.6,33030.0,264.03,264.09,263.07,263.6,33030.0
2023-09-22 15:55:00,263.56,264.36,263.56,263.79,71536.0,263.56,264.36,263.56,263.79,71536.0
2023-09-25 09:30:00,264.98,269.16,263.89,268.51,13420.0,264.98,269.16,263.89,268.51,13420.0
2023-09-25 09:35:00,268.94,269.85,268.03,268.42,9007.0,268.94,269.85,268.03,268.42,9007.0
2023-09-25 09:40:00,268.53,269.06,267.68,268.72,3760.0,268.53,269.06,267.68,268.72,3760.0
2023-09-25 09:45:00,268.81,269.43,268.46,269.13,8642.0,268.81,269.43,268.46,269.13,8642.0
2023-09-25 09:50:00,269.25,269.34,268.32,268.74,9759.0,269.25,269.34,268.32,268.74,9759.0
2023-09-25 09:55:00,268.76,268.76,267.21,267.21,10852.0,268.76,268.76,267.21,267.21,10852.0
2023-09-25 10:00:00,267.75,267.91,266.23,266.23,3834.0,267.75,267.91,266.23,266.23,3834.0
2023-09-25 10:05:00,266.35,266.46,265.89,266.22,5386.0,266.35,266.46,265.89,266.22,5386.0
2023-09-25 10:10:00,266.3,266.61,265.99,266.15,9363.0,266.3,266.61,265.99,266.15,9363.0
2023-09-25 10:15:00,266.15,267.37,266.13,266.68,14019.0,266.15,267.37,266.13,266.68,14019.0
2023-09-25 10:20:00,266.82,267.1,266.82,266.97,4900.0,266.82,267.1,266.82,266.97,4900.0
2023-09-25 10:25:00,266.91,266.94,266.1,266.47,5078.0,266.91,266.94,266.1,266.47,5078.0
2023-09-25 10:30:00,266.49,266.49,265.79,266.42,10388.0,266.49,266.49,265.79,266.42,10388.0
2023-09-25 10:35:00,266.52,266.62,266.21,266.34,14340.0,266.52,266.62,266.21,266.34,14340.0
2023-09-25 10:40:00,266.31,266.38,265.28,265.28,4322.0,266.31,266.38,265.28,265.28,4322.0
2023-09-25 10:45:00,265.51,265.85,265.51,265.76,3131.0,265.51,265.85,265.51,265.76,3131.0
2023-09-25 10:50:00,265.8,265.86,265.0,265.05,5275.0,265.8,265.86,265.0,265.05,5275.0
2023-09-25 10:55:00,265.28,265.49,264.87,265.06,3851.0,265.28,265.49,264.87,265.06,3851.0
2023-09-25 11:00:00,264.9,265.5,264.9,265.39,3172.0,264.9,265.5,264.9,265.39,3172.0
2023-09-25 11:05:00,265.7,266.63,265.7,266.33,3600.0,265.7,266.63,265.7,266.33,3600.0
2023-09-25 11:10:00,266.31,266.42,265.89,265.91,7498.0,266.31,266.42,265.89,265.91,7498.0
2023-09-25 11:15:00,265.98,266.8,265.97,266.59,11652.0,265.98,266.8,265.97,266.59,11652.0
2023-09-25 11:20:00,266.63,266.63,266.14,266.39,15951.0,266.63,266.63,266.14,266.39,15951.0
2023-09-25 11:25:00,266.43,266.49,266.02,266.2,13172.0,266.43,266.49,266.02,266.2,13172.0
2023-09-25 11:30:00,266.34,267.69,266.34,267.32,33032.0,266.34,267.69,266.34,267.32,33032.0
2023-09-25 11:35:00,267.26,267.58,266.67,266.82,23283.0,267.26,267.58,266.67,266.82,23283.0
2023-09-25 11:40:00,266.82,268.2,266.75,268.06,43775.0,266.82,268.2,266.75,268.06,43775.0
2023-09-25 11:45:00,268.15,268.6,268.07,268.13,7660.0,268.15,268.6,268.07,268.13,7660.0
2023-09-25 11:50:00,268.1,269.3,268.1,269.23,7449.0,268.1,269.3,268.1,269.23,7449.0
2023-09-25 11:55:00,269.24,269.24,268.02,268.04,10780.0,269.24,269.24,268.02,268.04,10780.0
2023-09-25 12:00:00,268.29,268.29,267.23,267.23,8878.0,268.29,268.29,267.23,267.23,8878.0
2023-09-25 12:05:00,267.47,267.83,267.21,267.61,12840.0,267.47,267.83,267.21,267.61,12840.0
2023-09-25 12:10:00,267.63,267.63,266.65,266.96,6641.0,267.63,267.63,266.65,266.96,6641.0
2023-09-25 12:15:00,266.96,267.32,266.9,267.16,10399.0,266.96,267.32,266.9,267.16,10399.0
2023-09-25 12:20:00,267.15,267.26,266.96,267.23,14924.0,267.15,267.26,266.96,267.23,14924.0
2023-09-25 12:25:00,267.28,267.42,266.71,266.72,9451.0,267.28,267.42,266.71,266.72,9451.0
2023-09-25 12:30:00,267.0,267.62,266.92,267.62,18540.0,267.0,267.62,266.92,267.62,18540.0
2023-09-25 12:35:00,267.25,267.33,266.57,266.57,4042.0,267.25,267.33,266.57,266.57,4042.0
2023-09-25 12:40:00,266.66,266.85,266.42,266.48,1700.0,266.66,266.85,266.42,266.48,1700.0
2023-09-25 12:45:00,266.69,266.7,266.33,266.33,4073.0,266.69,266.7,266.33,266.33,4073.0
2023-09-25 12:50:00,266.25,266.78,266.14,266.78,1628.0,266.25,266.78,266.14,266.78,1628.0
2023-09-25 12:55:00,266.55,266.76,266.14,266.36,8753.0,266.55,266.76,266.14,266.36,8753.0
2023-09-25 13:00:00,266.35,266.35,266.0,266.04,3811.0,266.35,266.35,266.0,266.04,3811.0
2023-09-25 13:05:00,266.43,267.52,266.17,267.52,5746.0,266.43,267.52,266.17,267.52,5746.0
2023-09-25 13:10:00,267.8,268.43,267.74,267.75,2594.0,267.8,268.43,267.74,267.75,2594.0
2023-09-25 13:15:00,267.94,268.23,266.44,266.44,9027.0,267.94,268.23,266.44,266.44,9027.0
2023-09-25 13:20:00,266.41,266.41,265.88,265.88,4924.0,266.41,266.41,265.88,265.88,4924.0
2023-09-25 13:25:00,266.14,266.17,265.9,265.94,5504.0,266.14,266.17,265.9,265.94,5504.0
2023-09-25 13:30:00,265.94,266.42,265.76,266.35,11410.0,265.94,266.42,265.76,266.35,11410.0
2023-09-25 13:35:00,266.4,266.4,266.15,266.2,7429.0,266.4,266.4,266.15,266.2,7429.0
2023-09-25 13:40:00,266.3,266.3,266.07,266.07,3820.0,266.3,266.3,266.07,266.07,3820.0
2023-09-25 13:45:00,266.15,266.35,265.92,266.01,5700.0,266.15,266.35,265.92,266.01,5700.0
2023-09-25 13:50:00,266.07,266.35,266.02,266.35,6771.0,266.07,266.35,266.02,266.35,6771.0
2023-09-25 13:55:00,266.3,266.31,266.01,266.31,7409.0,266.3,266.31,266.01,266.31,7409.0
2023-09-25 14:00:00,266.24,266.6,266.08,266.42,12181.0,266.24,266.6,266.08,266.42,12181.0
2023-09-25 14:05:00,266.32,266.38,265.94,265.97,5696.0,266.32,266.38,265.94,265.97,5696.0
2023-09-25 14:10:00,265.9,266.0,265.53,265.65,2939.0,265.9,266.0,265.53,265.65,2939.0
2023-09-25 14:15:00,265.58,266.1,265.55,265.96,3615.0,265.58,266.1,265.55,265.96,3615.0
2023-09-25 14:20:00,266.03,266.19,265.91,266.02,3300.0,266.03,266.19,265.91,266.02,3300.0
2023-09-25 14:25:00,266.07,266.27,265.97,265.97,6894.0,266.07,266.27,265.97,265.97,6894.0
2023-09-25 14:30:00,266.05,266.18,265.92,266.15,1926.0,266.05,266.18,265.92,266.15,1926.0
2023-09-25 14:35:00,266.01,266.45,265.85,265.85,5488.0,266.01,266.45,265.85,265.85,5488.0
2023-09-25 14:40:00,265.88,265.89,265.16,265.34,3392.0,265.88,265.89,265.16,265.34,3392.0
2023-09-25 14:45:00,265.47,265.47,265.01,265.01,1800.0,265.47,265.47,265.01,265.01,1800.0
2023-09-25 14:50:00,265.05,265.25,264.87,265.25,1405.0,265.05,265.25,264.87,265.25,1405.0
2023-09-25 14:55:00,264.98,265.03,264.86,264.86,499.0,264.98,265.03,264.86,264.86,499.0
2023-09-25 15:00:00,264.98,265.0,264.42,264.43,2700.0,264.98,265.0,264.42,264.43,2700.0
2023-09-25 15:05:00,264.57,264.58,263.69,263.74,10640.0,264.57,264.58,263.69,263.74,10640.0
2023-09-25 15:10:00,263.73,264.19,263.73,264.15,7334.0,263.73,264.19,263.73,264.15,7334.0
2023-09-25 15:15:00,264.26,264.79,264.09,264.13,14112.0,264.26,264.79,264.09,264.13,14112.0
2023-09-25 15:20:00,264.25,264.26,263.7,264.05,3733.0,264.25,264.26,263.7,264.05,3733.0
2023-09-25 15:25:00,264.04,264.26,263.93,264.25,8073.0,264.04,264.26,263.93,264.25,8073.0
2023-09-25 15:30:00,264.25,264.27,263.98,264.14,9266.0,264.25,264.27,263.98,264.14,9266.0
2023-09-25 15:35:00,264.12,264.76,263.95,264.47,15930.0,264.12,264.76,263.95,264.47,15930.0
2023-09-25 15:40:00,264.43,264.61,264.13,264.3,27532.0,264.43,264.61,264.13,264.3,27532.0
2023-09-25 15:45:00,264.22,264.82,264.12,264.82,16927.0,264.22,264.82,264.12,264.82,16927.0
2023-09-25 15:50:00,265.14,265.53,264.68,265.0,36309.0,265.14,265.53,264.68,265.0,36309.0
2023-09-25 15:55:00,264.97,265.83,264.74,265.22,69870.0,264.97,265.83,264.74,265.22,69870.0
2023-09-26 09:30:00,262.57,264.27,262.57,263.98,7484.0,262.57,264.27,262.57,263.98,7484.0
2023-09-26 09:35:00,263.83,264.62,262.38,262.62,6544.0,263.83,264.62,262.38,262.62,6544.0
2023-09-26 09:40:00,262.42,263.93,262.41,263.93,6601.0,262.42,263.93,262.41,263.93,6601.0
2023-09-26 09:45:00,264.0,264.01,262.65,262.65,5476.0,264.0,264.01,262.65,262.65,5476.0
2023-09-26 09:50:00,262.46,262.62,261.44,262.62,5074.0,262.46,262.62,261.44,262.62,5074.0
2023-09-26 09:55:00,262.62,263.08,262.09,263.08,982.0,262.62,263.08,262.09,263.08,982.0
2023-09-26 10:00:00,263.34,263.38,262.5,262.6,5313.0,263.34,263.38,262.5,262.6,5313.0
2023-09-26 10:05:00,262.82,263.25,262.63,262.98,2200.0,262.82,263.25,262.63,262.98,2200.0
2023-09-26 10:10:00,262.98,262.98,262.29,262.29,3322.0,262.98,262.98,262.29,262.29,3322.0
2023-09-26 10:15:00,262.5,262.9,261.94,262.61,3878.0,262.5,262.9,261.94,262.61,3878.0
2023-09-26 10:20:00,262.31,262.92,262.0,262.11,12226.0,262.31,262.92,262.0,262.11,12226.0
2023-09-26 10:25:00,262.32,263.24,261.96,263.22,25795.0,262.32,263.24,261.96,263.22,25795.0
2023-09-26 10:30:00,263.23,263.29,262.15,262.15,16470.0,263.23,263.29,262.15,262.15,16470.0
2023-09-26 10:35:00,262.06,262.45,261.37,261.72,9123.0,262.06,262.45,261.37,261.72,9123.0
2023-09-26 10:40:00,261.74,262.55,261.74,262.54,8962.0,261.74,262.55,261.74,262.54,8962.0
2023-09-26 10:45:00,262.56,262.95,262.14,262.25,13856.0,262.56,262.95,262.14,262.25,13856.0
2023-09-26 10:50:00,262.01,262.01,261.49,261.67,3824.0,262.01,262.01,261.49,261.67,3824.0
2023-09-26 10:55:00,261.93,262.35,261.77,262.32,2761.0,261.93,262.35,261.77,262.32,2761.0
2023-09-26 11:00:00,262.3,262.37,261.76,262.01,6939.0,262.3,262.37,261.76,262.01,6939.0
2023-09-26 11:05:00,262.01,262.2,260.99,261.07,8655.0,262.01,262.2,260.99,261.07,8655.0
2023-09-26 11:10:00,261.04,261.28,260.73,260.89,4010.0,261.04,261.28,260.73,260.89,4010.0
2023-09-26 11:15:00,260.82,261.2,260.57,261.1,5500.0,260.82,261.2,260.57,261.1,5500.0
2023-09-26 11:20:00,261.02,261.08,260.16,260.16,7451.0,261.02,261.08,260.16,260.16,7451.0
2023-09-26 11:25:00,260.08,260.76,259.97,260.64,4147.0,260.08,260.76,259.97,260.64,4147.0
2023-09-26 11:30:00,260.54,260.99,260.52,260.96,1111.0,260.54,260.99,260.52,260.96,1111.0
2023-09-26 11:35:00,260.86,260.86,260.51,260.8,2862.0,260.86,260.86,260.51,260.8,2862.0
2023-09-26 11:40:00,260.69,260.91,260.53,260.73,2370.0,260.69,260.91,260.53,260.73,2370.0
2023-09-26 11:45:00,260.99,260.99,259.75,259.76,6188.0,260.99,260.99,259.75,259.76,6188.0
2023-09-26 11:50:00,260.19,260.32,259.76,259.99,6957.0,260.19,260.32,259.76,259.99,6957.0
2023-09-26 11:55:00,260.04,260.43,259.88,260.43,9674.0,260.04,260.43,259.88,260.43,9674.0
2023-09-26 12:00:00,260.47,260.98,260.08,260.26,27636.0,260.47,260.98,260.08,260.26,27636.0
2023-09-26 12:05:00,260.37,260.94,260.2,260.94,9756.0,260.37,260.94,260.2,260.94,9756.0
2023-09-26 12:10:00,261.09,261.67,260.52,260.63,16824.0,261.09,261.67,260.52,260.63,16824.0
2023-09-26 12:15:00,260.45,260.53,260.02,260.15,11445.0,260.45,260.53,260.02,260.15,11445.0
2023-09-26 12:20:00,260.26,260.34,259.98,260.25,12691.0,260.26,260.34,259.98,260.25,12691.0
2023-09-26 12:25:00,260.2,260.27,259.95,260.04,11234.0,260.2,260.27,259.95,260.04,11234.0
2023-09-26 12:30:00,259.91,260.45,259.76,260.25,13809.0,259.91,260.45,259.76,260.25,13809.0
2023-09-26 12:35:00,260.3,260.31,260.05,260.26,7581.0,260.3,260.31,260.05,260.26,7581.0
2023-09-26 12:40:00,260.16,260.3,259.91,260.04,7384.0,260.16,260.3,259.91,260.04,7384.0
2023-09-26 12:45:00,260.01,260.16,259.7,259.7,6083.0,260.01,260.16,259.7,259.7,6083.0
2023-09-26 12:50:00,259.8,259.81,259.26,259.64,3795.0,259.8,259.81,259.26,259.64,3795.0
2023-09-26 12:55:00,259.69,259.84,259.52,259.66,2630.0,259.69,259.84,259.52,259.66,2630.0
2023-09-26 13:00:00,259.57,259.73,259.12,259.55,3819.0,259.57,259.73,259.12,259.55,3819.0
2023-09-26 13:05:00,259.63,259.69,259.35,259.68,1700.0,259.63,259.69,259.35,259.68,1700.0
2023-09-26 13:10:00,259.66,260.2,259.41,259.78,5655.0,259.66,260.2,259.41,259.78,5655.0
2023-09-26 13:15:00,259.7,259.72,258.72,258.88,2802.0,259.7,259.72,258.72,258.88,2802.0
2023-09-26 13:20:00,258.88,259.27,258.87,259.27,2200.0,258.88,259.27,258.87,259.27,2200.0
2023-09-26 13:25:00,259.17,259.26,258.8,258.87,1950.0,259.17,259.26,258.8,258.87,1950.0
2023-09-26 13:30:00,258.71,259.05,258.71,258.86,1400.0,258.71,259.05,258.71,258.86,1400.0
2023-09-26 13:35:00,259.01,259.1,258.79,259.1,1743.0,259.01,259.1,258.79,259.1,1743.0
2023-09-26 13:40:00,259.04,259.04,258.43,258.55,1200.0,259.04,259.04,258.43,258.55,1200.0
2023-09-26 13:45:00,258.4,258.79,258.36,258.45,1700.0,258.4,258.79,258.36,258.45,1700.0
2023-09-26 13:50:00,258.48,258.73,258.25,258.43,2408.0,258.48,258.73,258.25,258.43,2408.0
2023-09-26 13:55:00,258.62,258.82,258.61,258.81,300.0,258.62,258.82,258.61,258.81,300.0
2023-09-26 14:00:00,258.69,258.81,258.11,258.28,2796.0,258.69,258.81,258.11,258.28,2796.0
2023-09-26 14:05:00,258.47,258.47,257.99,257.99,1300.0,258.47,258.47,257.99,257.99,1300.0
2023-09-26 14:10:00,257.92,258.18,257.92,258.05,1631.0,257.92,258.18,257.92,258.05,1631.0
2023-09-26 14:15:00,258.33,258.33,257.97,258.03,1551.0,258.33,258.33,257.97,258.03,1551.0
2023-09-26 14:20:00,258.15,258.33,257.33,257.38,18611.0,258.15,258.33,257.33,257.38,18611.0
2023-09-26 14:25:00,257.34,257.94,257.34,257.94,17096.0,257.34,257.94,257.34,257.94,17096.0
2023-09-26 14:30:00,257.87,258.14,257.52,257.82,18873.0,257.87,258.14,257.52,257.82,18873.0
2023-09-26 14:35:00,257.81,258.01,257.55,257.64,22176.0,257.81,258.01,257.55,257.64,22176.0
2023-09-26 14:40:00,257.62,258.03,256.58,256.84,22505.0,257.62,258.03,256.58,256.84,22505.0
2023-09-26 14:45:00,256.93,257.17,256.5,256.98,5847.0,256.93,257.17,256.5,256.98,5847.0
2023-09-26 14:50:00,257.07,257.07,256.61,256.79,2499.0,257.07,257.07,256.61,256.79,2499.0
2023-09-26 14:55:00,256.64,256.64,256.0,256.25,8230.0,256.64,256.64,256.0,256.25,8230.0
2023-09-26 15:00:00,256.16,256.59,256.16,256.56,4639.0,256.16,256.59,256.16,256.56,4639.0
2023-09-26 15:05:00,256.6,256.95,256.41,256.48,6649.0,256.6,256.95,256.41,256.48,6649.0
2023-09-26 15:10:00,256.61,256.71,256.44,256.53,4075.0,256.61,256.71,256.44,256.53,4075.0
2023-09-26 15:15:00,256.53,257.04,256.53,256.81,8708.0,256.53,257.04,256.53,256.81,8708.0
2023-09-26 15:20:00,256.84,257.03,256.49,256.66,7922.0,256.84,257.03,256.49,256.66,7922.0
2023-09-26 15:25:00,256.81,256.99,256.11,256.32,26795.0,256.81,256.99,256.11,256.32,26795.0
2023-09-26 15:30:00,256.24,256.68,256.02,256.02,20288.0,256.24,256.68,256.02,256.02,20288.0
2023-09-26 15:35:00,256.0,256.67,255.96,256.53,13118.0,256.0,256.67,255.96,256.53,13118.0
2023-09-26 15:40:00,256.55,256.78,256.27,256.64,33573.0,256.55,256.78,256.27,256.64,33573.0
2023-09-26 15:45:00,256.71,257.07,256.35,256.8,21745.0,256.71,257.07,256.35,256.8,21745.0
2023-09-26 15:50:00,256.84,257.72,256.46,257.38,51278.0,256.84,257.72,256.46,257.38,51278.0
2023-09-26 15:55:00,257.5,257.65,257.16,257.37,66610.0,257.5,257.65,257.16,257.37,66610.0
2023-09-27 09:30:00,259.49,260.35,257.53,257.53,22083.0,259.49,260.35,257.53,257.53,22083.0
2023-09-27 09:35:00,258.18,259.62,258.17,259.6,3650.0,258.18,259.62,258.17,259.6,3650.0
2023-09-27 09:40:00,260.08,260.08,259.01,259.31,6632.0,260.08,260.08,259.01,259.31,6632.0
2023-09-27 09:45:00,259.55,260.02,259.02,259.18,6500.0,259.55,260.02,259.02,259.18,6500.0
2023-09-27 09:50:00,258.93,261.0,258.93,260.86,1450.0,258.93,261.0,258.93,260.86,1450.0
2023-09-27 09:55:00,260.43,260.6,259.53,259.84,3044.0,260.43,260.6,259.53,259.84,3044.0
2023-09-27 10:00:00,259.96,260.14,258.58,259.78,4961.0,259.96,260.14,258.58,259.78,4961.0
2023-09-27 10:05:00,259.78,259.81,259.14,259.39,2485.0,259.78,259.81,259.14,259.39,2485.0
2023-09-27 10:10:00,259.59,259.59,259.13,259.3,7024.0,259.59,259.59,259.13,259.3,7024.0
2023-09-27 10:15:00,259.3,259.31,258.91,259.1,2500.0,259.3,259.31,258.91,259.1,2500.0
2023-09-27 10:20:00,259.43,259.82,259.01,259.05,6625.0,259.43,259.82,259.01,259.05,6625.0
2023-09-27 10:25:00,258.97,259.02,258.0,258.7,9591.0,258.97,259.02,258.0,258.7,9591.0
2023-09-27 10:30:00,258.48,259.11,258.48,258.88,1200.0,258.48,259.11,258.48,258.88,1200.0
2023-09-27 10:35:00,258.97,259.11,258.74,258.97,1700.0,258.97,259.11,258.74,258.97,1700.0
2023-09-27 10:40:00,258.63,258.8,258.11,258.11,4538.0,258.63,258.8,258.11,258.11,4538.0
2023-09-27 10:45:00,258.01,258.79,257.89,258.76,1700.0,258.01,258.79,257.89,258.76,1700.0
2023-09-27 10:50:00,258.78,258.78,257.42,257.5,2889.0,258.78,258.78,257.42,257.5,2889.0
2023-09-27 10:55:00,257.51,257.81,257.38,257.45,2500.0,257.51,257.81,257.38,257.45,2500.0
2023-09-27 11:00:00,257.85,257.86,257.73,257.74,900.0,257.85,257.86,257.73,257.74,900.0
2023-09-27 11:05:00,257.49,257.94,257.42,257.94,800.0,257.49,257.94,257.42,257.94,800.0
2023-09-27 11:10:00,257.92,257.92,256.83,257.06,22888.0,257.92,257.92,256.83,257.06,22888.0
2023-09-27 11:15:00,257.06,257.3,256.89,257.12,10758.0,257.06,257.3,256.89,257.12,10758.0
2023-09-27 11:20:00,257.0,257.16,256.67,256.99,6593.0,257.0,257.16,256.67,256.99,6593.0
2023-09-27 11:25:00,257.11,257.35,256.88,256.99,18288.0,257.11,257.35,256.88,256.99,18288.0
2023-09-27 11:30:00,257.14,258.33,257.06,257.48,77035.0,257.14,258.33,257.06,257.48,77035.0
2023-09-27 11:35:00,257.54,258.34,257.08,258.34,6809.0,257.54,258.34,257.08,258.34,6809.0
2023-09-27 11:40:00,258.22,258.22,256.27,256.56,5542.0,258.22,258.22,256.27,256.56,5542.0
2023-09-27 11:45:00,256.38,256.65,256.1,256.65,2200.0,256.38,256.65,256.1,256.65,2200.0
2023-09-27 11:50:00,256.42,256.78,256.42,256.78,500.0,256.42,256.78,256.42,256.78,500.0
2023-09-27 11:55:00,256.87,257.28,256.87,257.11,4278.0,256.87,257.28,256.87,257.11,4278.0
2023-09-27 12:00:00,256.9,257.07,256.36,256.4,9008.0,256.9,257.07,256.36,256.4,9008.0
2023-09-27 12:05:00,256.38,256.49,256.08,256.22,4300.0,256.38,256.49,256.08,256.22,4300.0
2023-09-27 12:10:00,256.46,256.91,256.25,256.71,3232.0,256.46,256.91,256.25,256.71,3232.0
2023-09-27 12:15:00,256.88,257.21,256.76,257.14,5246.0,256.88,257.21,256.76,257.14,5246.0
2023-09-27 12:20:00,256.6,256.9,256.57,256.71,1301.0,256.6,256.9,256.57,256.71,1301.0
2023-09-27 12:25:00,256.66,256.94,256.52,256.94,1100.0,256.66,256.94,256.52,256.94,1100.0
2023-09-27 12:30:00,256.83,256.94,256.52,256.84,1670.0,256.83,256.94,256.52,256.84,1670.0
2023-09-27 12:35:00,256.94,257.16,256.76,256.76,886.0,256.94,257.16,256.76,256.76,886.0
2023-09-27 12:40:00,257.08,257.08,256.42,256.42,1125.0,257.08,257.08,256.42,256.42,1125.0
2023-09-27 12:45:00,256.46,256.6,256.1,256.17,700.0,256.46,256.6,256.1,256.17,700.0
2023-09-27 12:50:00,256.17,256.37,256.05,256.32,1310.0,256.17,256.37,256.05,256.32,1310.0
2023-09-27 12:55:00,256.25,256.25,255.65,255.68,1952.0,256.25,256.25,255.65,255.68,1952.0
2023-09-27 13:00:00,255.84,256.32,255.63,256.23,2905.0,255.84,256.32,255.63,256.23,2905.0
2023-09-27 13:05:00,256.12,256.13,255.63,255.95,952.0,256.12,256.13,255.63,255.95,952.0
2023-09-27 13:10:00,255.97,255.97,254.79,254.79,3905.0,255.97,255.97,254.79,254.79,3905.0
2023-09-27 13:15:00,254.76,254.92,254.4,254.55,3594.0,254.76,254.92,254.4,254.55,3594.0
2023-09-27 13:20:00,254.62,254.89,253.75,254.88,5193.0,254.62,254.89,253.75,254.88,5193.0
2023-09-27 13:25:00,254.89,255.11,254.1,254.1,6007.0,254.89,255.11,254.1,254.1,6007.0
2023-09-27 13:30:00,254.32,254.55,254.24,254.54,1119.0,254.32,254.55,254.24,254.54,1119.0
2023-09-27 13:35:00,254.5,255.0,254.5,254.77,2324.0,254.5,255.0,254.5,254.77,2324.0
2023-09-27 13:40:00,254.68,254.68,254.01,254.5,1984.0,254.68,254.68,254.01,254.5,1984.0
2023-09-27 13:45:00,254.44,254.61,254.38,254.59,500.0,254.44,254.61,254.38,254.59,500.0
2023-09-27 13:50:00,254.47,255.07,254.47,255.07,602.0,254.47,255.07,254.47,255.07,602.0
2023-09-27 13:55:00,255.05,255.46,254.8,255.45,1432.0,255.05,255.46,254.8,255.45,1432.0
2023-09-27 14:00:00,255.04,255.3,255.04,255.3,500.0,255.04,255.3,255.04,255.3,500.0
2023-09-27 14:05:00,255.3,255.3,254.83,254.83,714.0,255.3,255.3,254.83,254.83,714.0
2023-09-27 14:10:00,254.78,254.89,254.73,254.79,401.0,254.78,254.89,254.73,254.79,401.0
2023-09-27 14:15:00,255.0,255.0,254.59,254.83,1338.0,255.0,255.0,254.59,254.83,1338.0
2023-09-27 14:20:00,254.65,255.29,254.65,255.16,1617.0,254.65,255.29,254.65,255.16,1617.0
2023-09-27 14:25:00,255.09,256.12,255.05,256.1,4237.0,255.09,256.12,255.05,256.1,4237.0
2023-09-27 14:30:00,256.57,257.2,256.57,256.9,5182.0,256.57,257.2,256.57,256.9,5182.0
2023-09-27 14:35:00,257.05,257.31,257.02,257.09,1780.0,257.05,257.31,257.02,257.09,1780.0
2023-09-27 14:40:00,257.24,257.35,256.81,257.09,3450.0,257.24,257.35,256.81,257.09,3450.0
2023-09-27 14:45:00,257.28,257.28,256.8,256.81,1767.0,257.28,257.28,256.8,256.81,1767.0
2023-09-27 14:50:00,256.44,256.77,256.44,256.77,300.0,256.44,256.77,256.44,256.77,300.0
2023-09-27 14:55:00,256.86,257.98,256.8,257.8,4507.0,256.86,257.98,256.8,257.8,4507.0
2023-09-27 15:00:00,257.87,259.43,257.84,259.09,6354.0,257.87,259.43,257.84,259.09,6354.0
2023-09-27 15:05:00,259.41,260.2,259.41,260.06,8475.0,259.41,260.2,259.41,260.06,8475.0
2023-09-27 15:10:00,260.09,260.25,259.19,259.22,12806.0,260.09,260.25,259.19,259.22,12806.0
2023-09-27 15:15:00,259.18,259.51,258.36,258.9,22489.0,259.18,259.51,258.36,258.9,22489.0
2023-09-27 15:20:00,258.8,259.72,258.35,258.44,17792.0,258.8,259.72,258.35,258.44,17792.0
2023-09-27 15:25:00,258.48,258.62,257.76,257.76,10932.0,258.48,258.62,257.76,257.76,10932.0
2023-09-27 15:30:00,257.82,258.15,257.2,258.06,8952.0,257.82,258.15,257.2,258.06,8952.0
2023-09-27 15:35:00,258.05,258.42,257.93,257.97,9911.0,258.05,258.42,257.93,257.97,9911.0
2023-09-27 15:40:00,257.9,257.99,256.93,257.24,4345.0,257.9,257.99,256.93,257.24,4345.0
2023-09-27 15:45:00,257.03,257.44,256.56,256.56,17567.0,257.03,257.44,256.56,256.56,17567.0
2023-09-27 15:50:00,256.56,257.25,256.54,257.17,26352.0,256.56,257.25,256.54,257.17,26352.0
2023-09-27 15:55:00,257.13,257.16,256.58,256.68,31686.0,257.13,257.16,256.58,256.68,31686.0
2023-09-28 09:30:00,255.17,255.85,254.43,254.6,5601.0,255.17,255.85,254.43,254.6,5601.0
2023-09-28 09:35:00,257.13,258.19,255.73,255.74,3165.0,257.13,258.19,255.73,255.74,3165.0
2023-09-28 09:40:00,256.31,256.8,255.71,256.3,5189.0,256.31,256.8,255.71,256.3,5189.0
2023-09-28 09:45:00,256.15,256.9,255.0,255.27,7035.0,256.15,256.9,255.0,255.27,7035.0
2023-09-28 09:50:00,255.52,257.8,255.4,257.8,8491.0,255.52,257.8,255.4,257.8,8491.0
2023-09-28 09:55:00,257.48,257.99,256.02,256.02,3799.0,257.48,257.99,256.02,256.02,3799.0
2023-09-28 10:00:00,257.11,257.11,255.33,255.71,20073.0,257.11,257.11,255.33,255.71,20073.0
2023-09-28 10:05:00,255.58,255.83,254.54,255.11,19979.0,255.58,255.83,254.54,255.11,19979.0
2023-09-28 10:10:00,255.15,255.68,254.64,255.01,28798.0,255.15,255.68,254.64,255.01,28798.0
2023-09-28 10:15:00,254.93,255.76,254.34,254.34,24105.0,254.93,255.76,254.34,254.34,24105.0
2023-09-28 10:20:00,254.49,254.85,254.01,254.39,13230.0,254.49,254.85,254.01,254.39,13230.0
2023-09-28 10:25:00,254.28,254.58,253.97,253.98,19084.0,254.28,254.58,253.97,253.98,19084.0
2023-09-28 10:30:00,253.83,253.95,253.12,253.75,5513.0,253.83,253.95,253.12,253.75,5513.0
2023-09-28 10:35:00,253.95,254.45,253.88,254.17,18625.0,253.95,254.45,253.88,254.17,18625.0
2023-09-28 10:40:00,254.22,254.4,253.65,254.27,24705.0,254.22,254.4,253.65,254.27,24705.0
2023-09-28 10:45:00,254.17,254.75,253.97,254.36,28674.0,254.17,254.75,253.97,254.36,28674.0
2023-09-28 10:50:00,254.35,254.55,253.96,254.22,24690.0,254.35,254.55,253.96,254.22,24690.0
2023-09-28 10:55:00,254.25,255.36,254.22,255.25,38153.0,254.25,255.36,254.22,255.25,38153.0
2023-09-28 11:00:00,255.08,255.08,254.3,254.45,32604.0,255.08,255.08,254.3,254.45,32604.0
2023-09-28 11:05:00,254.46,256.56,254.16,256.56,21215.0,254.46,256.56,254.16,256.56,21215.0
2023-09-28 11:10:00,256.63,257.25,256.47,256.95,4700.0,256.63,257.25,256.47,256.95,4700.0
2023-09-28 11:15:00,256.74,258.25,256.73,258.25,3352.0,256.74,258.25,256.73,258.25,3352.0
2023-09-28 11:20:00,258.63,259.31,258.38,259.31,2928.0,258.63,259.31,258.38,259.31,2928.0
2023-09-28 11:25:00,259.06,259.84,259.06,259.62,4013.0,259.06,259.84,259.06,259.62,4013.0
2023-09-28 11:30:00,260.0,260.14,259.35,259.55,2397.0,260.0,260.14,259.35,259.55,2397.0
2023-09-28 11:35:00,259.41,259.76,258.0,258.07,16015.0,259.41,259.76,258.0,258.07,16015.0
2023-09-28 11:40:00,258.07,258.36,257.28,257.69,32562.0,258.07,258.36,257.28,257.69,32562.0
2023-09-28 11:45:00,257.66,259.99,257.5,259.83,23433.0,257.66,259.99,257.5,259.83,23433.0
2023-09-28 11:50:00,259.81,260.73,259.8,260.53,5563.0,259.81,260.73,259.8,260.53,5563.0
2023-09-28 11:55:00,260.77,260.95,260.29,260.95,2796.0,260.77,260.95,260.29,260.95,2796.0
2023-09-28 12:00:00,260.97,260.97,259.91,259.94,2848.0,260.97,260.97,259.91,259.94,2848.0
2023-09-28 12:05:00,260.16,260.16,259.77,260.13,1700.0,260.16,260.16,259.77,260.13,1700.0
2023-09-28 12:10:00,260.17,260.66,259.99,259.99,2700.0,260.17,260.66,259.99,259.99,2700.0
2023-09-28 12:15:00,259.79,260.98,259.79,260.96,2967.0,259.79,260.98,259.79,260.96,2967.0
2023-09-28 12:20:00,260.61,261.34,260.51,261.34,1167.0,260.61,261.34,260.51,261.34,1167.0
2023-09-28 12:25:00,261.3,261.98,260.88,261.65,3005.0,261.3,261.98,260.88,261.65,3005.0
2023-09-28 12:30:00,261.81,261.99,261.3,261.95,3951.0,261.81,261.99,261.3,261.95,3951.0
2023-09-28 12:35:00,261.96,262.2,261.84,262.2,6807.0,261.96,262.2,261.84,262.2,6807.0
2023-09-28 12:40:00,262.38,262.63,262.2,262.6,2400.0,262.38,262.63,262.2,262.6,2400.0
2023-09-28 12:45:00,262.58,262.94,262.47,262.66,3249.0,262.58,262.94,262.47,262.66,3249.0
2023-09-28 12:50:00,262.47,262.66,261.81,261.81,6908.0,262.47,262.66,261.81,261.81,6908.0
2023-09-28 12:55:00,261.76,261.98,261.42,261.78,3731.0,261.76,261.98,261.42,261.78,3731.0
2023-09-28 13:00:00,261.62,261.69,260.84,261.05,1459.0,261.62,261.69,260.84,261.05,1459.0
2023-09-28 13:05:00,260.4,261.77,260.38,261.77,1600.0,260.4,261.77,260.38,261.77,1600.0
2023-09-28 13:10:00,261.78,261.78,261.39,261.66,1000.0,261.78,261.78,261.39,261.66,1000.0
2023-09-28 13:15:00,261.52,261.52,261.52,261.52,100.0,261.52,261.52,261.52,261.52,100.0
2023-09-28 13:20:00,261.52,261.52,261.52,261.52,0.0,261.52,261.52,261.52,261.52,0.0
2023-09-28 13:25:00,261.68,261.82,260.83,260.83,4256.0,261.68,261.82,260.83,260.83,4256.0
2023-09-28 13:30:00,261.08,261.09,260.21,260.21,3898.0,261.08,261.09,260.21,260.21,3898.0
2023-09-28 13:35:00,260.31,260.71,259.96,260.03,3700.0,260.31,260.71,259.96,260.03,3700.0
2023-09-28 13:40:00,259.85,259.91,259.37,259.37,3452.0,259.85,259.91,259.37,259.37,3452.0
2023-09-28 13:45:00,259.93,260.06,259.93,260.06,549.0,259.93,260.06,259.93,260.06,549.0
2023-09-28 13:50:00,260.04,260.23,259.02,259.07,1300.0,260.04,260.23,259.02,259.07,1300.0
2023-09-28 13:55:00,259.21,259.44,259.12,259.22,1325.0,259.21,259.44,259.12,259.22,1325.0
2023-09-28 14:00:00,259.25,259.69,259.25,259.31,1900.0,259.25,259.69,259.25,259.31,1900.0
2023-09-28 14:05:00,259.31,259.31,258.54,258.54,5178.0,259.31,259.31,258.54,258.54,5178.0
2023-09-28 14:10:00,258.52,259.06,258.52,259.0,1200.0,258.52,259.06,258.52,259.0,1200.0
2023-09-28 14:15:00,259.0,259.22,258.56,259.07,4080.0,259.0,259.22,258.56,259.07,4080.0
2023-09-28 14:20:00,259.05,259.25,258.28,258.91,3944.0,259.05,259.25,258.28,258.91,3944.0
2023-09-28 14:25:00,258.61,259.28,258.49,259.28,2662.0,258.61,259.28,258.49,259.28,2662.0
2023-09-28 14:30:00,259.31,259.87,259.02,259.26,3535.0,259.31,259.87,259.02,259.26,3535.0
2023-09-28 14:35:00,258.45,258.68,258.08,258.68,1355.0,258.45,258.68,258.08,258.68,1355.0
2023-09-28 14:40:00,258.78,258.8,258.14,258.64,1616.0,258.78,258.8,258.14,258.64,1616.0
2023-09-28 14:45:00,258.46,258.46,257.64,257.65,1504.0,258.46,258.46,257.64,257.65,1504.0
2023-09-28 14:50:00,258.09,258.09,257.83,257.84,2670.0,258.09,258.09,257.83,257.84,2670.0
2023-09-28 14:55:00,257.89,258.65,257.85,258.65,2700.0,257.89,258.65,257.85,258.65,2700.0
2023-09-28 15:00:00,258.62,258.89,258.62,258.63,1318.0,258.62,258.89,258.62,258.63,1318.0
2023-09-28 15:05:00,258.81,259.02,258.81,259.02,600.0,258.81,259.02,258.81,259.02,600.0
2023-09-28 15:10:00,259.22,259.6,259.22,259.6,700.0,259.22,259.6,259.22,259.6,700.0
2023-09-28 15:15:00,259.65,260.77,259.65,260.77,5748.0,259.65,260.77,259.65,260.77,5748.0
2023-09-28 15:20:00,260.52,260.59,260.24,260.59,3549.0,260.52,260.59,260.24,260.59,3549.0
2023-09-28 15:25:00,260.59,260.66,260.15,260.25,4531.0,260.59,260.66,260.15,260.25,4531.0
2023-09-28 15:30:00,260.27,260.31,258.69,258.69,4127.0,260.27,260.31,258.69,258.69,4127.0
2023-09-28 15:35:00,258.52,258.52,257.92,258.29,6467.0,258.52,258.52,257.92,258.29,6467.0
2023-09-28 15:40:00,258.42,258.62,258.27,258.41,4758.0,258.42,258.62,258.27,258.41,4758.0
2023-09-28 15:45:00,258.32,259.42,258.32,259.24,12707.0,258.32,259.42,258.32,259.24,12707.0
2023-09-28 15:50:00,259.16,259.61,258.77,259.05,10894.0,259.16,259.61,258.77,259.05,10894.0
2023-09-28 15:55:00,258.99,259.39,258.84,259.32,27809.0,258.99,259.39,258.84,259.32,27809.0
2023-09-29 09:30:00,263.63,265.27,262.16,265.1,18434.0,263.63,265.27,262.16,265.1,18434.0
2023-09-29 09:35:00,265.1,265.29,262.38,265.23,18753.0,265.1,265.29,262.38,265.23,18753.0
2023-09-29 09:40:00,264.75,267.85,264.25,266.66,11472.0,264.75,267.85,264.25,266.66,11472.0
2023-09-29 09:45:00,267.11,267.11,265.23,265.69,4672.0,267.11,267.11,265.23,265.69,4672.0
2023-09-29 09:50:00,266.18,266.18,265.0,265.74,7331.0,266.18,266.18,265.0,265.74,7331.0
2023-09-29 09:55:00,265.78,266.89,265.62,266.09,4303.0,265.78,266.89,265.62,266.09,4303.0
2023-09-29 10:00:00,266.82,267.56,266.42,267.39,10379.0,266.82,267.56,266.42,267.39,10379.0
2023-09-29 10:05:00,267.17,267.5,266.52,267.18,5161.0,267.17,267.5,266.52,267.18,5161.0
2023-09-29 10:10:00,266.83,267.31,266.83,267.24,3827.0,266.83,267.31,266.83,267.24,3827.0
2023-09-29 10:15:00,267.25,267.5,266.58,267.07,4604.0,267.25,267.5,266.58,267.07,4604.0
2023-09-29 10:20:00,267.25,267.56,266.59,266.77,5535.0,267.25,267.56,266.59,266.77,5535.0
2023-09-29 10:25:00,266.75,267.17,266.37,266.98,11987.0,266.75,267.17,266.37,266.98,11987.0
2023-09-29 10:30:00,267.23,267.63,267.18,267.62,2794.0,267.23,267.63,267.18,267.62,2794.0
2023-09-29 10:35:00,267.95,268.38,267.86,268.06,3100.0,267.95,268.38,267.86,268.06,3100.0
2023-09-29 10:40:00,267.99,268.2,266.99,267.35,2998.0,267.99,268.2,266.99,267.35,2998.0
2023-09-29 10:45:00,267.7,267.77,267.36,267.62,1336.0,267.7,267.77,267.36,267.62,1336.0
2023-09-29 10:50:00,267.6,267.77,267.43,267.71,1350.0,267.6,267.77,267.43,267.71,1350.0
2023-09-29 10:55:00,267.63,267.63,266.97,267.28,1925.0,267.63,267.63,266.97,267.28,1925.0
2023-09-29 11:00:00,267.06,267.14,266.7,266.8,4222.0,267.06,267.14,266.7,266.8,4222.0
2023-09-29 11:05:00,266.94,267.34,266.71,267.34,3065.0,266.94,267.34,266.71,267.34,3065.0
2023-09-29 11:10:00,266.9,267.74,266.89,267.74,4000.0,266.9,267.74,266.89,267.74,4000.0
2023-09-29 11:15:00,267.79,267.79,267.21,267.62,2844.0,267.79,267.79,267.21,267.62,2844.0
2023-09-29 11:20:00,267.63,268.6,267.62,268.6,2461.0,267.63,268.6,267.62,268.6,2461.0
2023-09-29 11:25:00,268.55,268.68,267.75,267.88,6589.0,268.55,268.68,267.75,267.88,6589.0
2023-09-29 11:30:00,267.75,268.08,267.55,267.72,5632.0,267.75,268.08,267.55,267.72,5632.0
2023-09-29 11:35:00,267.35,267.35,266.62,266.88,3700.0,267.35,267.35,266.62,266.88,3700.0
2023-09-29 11:40:00,266.87,267.78,266.79,267.78,2312.0,266.87,267.78,266.79,267.78,2312.0
2023-09-29 11:45:00,267.63,267.7,266.77,266.77,2737.0,267.63,267.7,266.77,266.77,2737.0
2023-09-29 11:50:00,266.66,266.93,266.35,266.71,3896.0,266.66,266.93,266.35,266.71,3896.0
2023-09-29 11:55:00,266.94,267.64,266.92,267.64,1407.0,266.94,267.64,266.92,267.64,1407.0
2023-09-29 12:00:00,267.65,267.99,267.35,267.87,1801.0,267.65,267.99,267.35,267.87,1801.0
2023-09-29 12:05:00,267.72,268.01,267.72,267.95,1653.0,267.72,268.01,267.72,267.95,1653.0
2023-09-29 12:10:00,267.76,267.83,266.63,266.8,2550.0,267.76,267.83,266.63,266.8,2550.0
2023-09-29 12:15:00,266.72,267.53,266.71,267.53,2425.0,266.72,267.53,266.71,267.53,2425.0
2023-09-29 12:20:00,267.43,267.5,267.13,267.42,1686.0,267.43,267.5,267.13,267.42,1686.0
2023-09-29 12:25:00,267.2,267.22,266.8,266.8,1203.0,267.2,267.22,266.8,266.8,1203.0
2023-09-29 12:30:00,267.21,267.21,266.73,267.18,2248.0,267.21,267.21,266.73,267.18,2248.0
2023-09-29 12:35:00,267.2,267.53,267.18,267.4,3400.0,267.2,267.53,267.18,267.4,3400.0
2023-09-29 12:40:00,267.4,267.66,267.36,267.56,4600.0,267.4,267.66,267.36,267.56,4600.0
2023-09-29 12:45:00,267.6,267.61,266.74,266.75,6369.0,267.6,267.61,266.74,266.75,6369.0
2023-09-29 12:50:00,266.7,266.7,266.33,266.34,900.0,266.7,266.7,266.33,266.34,900.0
2023-09-29 12:55:00,266.5,266.5,266.19,266.19,2100.0,266.5,266.5,266.19,266.19,2100.0
2023-09-29 13:00:00,266.19,266.19,265.23,265.6,11452.0,266.19,266.19,265.23,265.6,11452.0
2023-09-29 13:05:00,265.41,265.72,265.0,265.65,8164.0,265.41,265.72,265.0,265.65,8164.0
2023-09-29 13:10:00,265.81,266.0,265.38,265.99,3255.0,265.81,266.0,265.38,265.99,3255.0
2023-09-29 13:15:00,266.01,266.06,265.54,265.64,4000.0,266.01,266.06,265.54,265.64,4000.0
2023-09-29 13:20:00,265.67,266.04,265.66,266.04,1900.0,265.67,266.04,265.66,266.04,1900.0
2023-09-29 13:25:00,266.12,266.58,266.12,266.36,1201.0,266.12,266.58,266.12,266.36,1201.0
2023-09-29 13:30:00,266.43,266.58,266.0,266.15,6889.0,266.43,266.58,266.0,266.15,6889.0
2023-09-29 13:35:00,266.23,266.54,266.22,266.54,2213.0,266.23,266.54,266.22,266.54,2213.0
2023-09-29 13:40:00,266.56,266.75,266.49,266.75,2960.0,266.56,266.75,266.49,266.75,2960.0
2023-09-29 13:45:00,266.7,266.72,266.01,266.04,9117.0,266.7,266.72,266.01,266.04,9117.0
2023-09-29 13:50:00,266.24,266.33,265.88,266.33,5265.0,266.24,266.33,265.88,266.33,5265.0
2023-09-29 13:55:00,265.99,266.0,265.38,265.38,7530.0,265.99,266.0,265.38,265.38,7530.0
2023-09-29 14:00:00,265.52,265.65,265.0,265.65,5062.0,265.52,265.65,265.0,265.65,5062.0
2023-09-29 14:05:00,265.69,265.8,265.4,265.57,3576.0,265.69,265.8,265.4,265.57,3576.0
2023-09-29 14:10:00,265.67,265.67,265.22,265.31,3618.0,265.67,265.67,265.22,265.31,3618.0
2023-09-29 14:15:00,265.23,265.23,264.72,265.13,5463.0,265.23,265.23,264.72,265.13,5463.0
2023-09-29 14:20:00,265.17,265.69,265.17,265.51,4500.0,265.17,265.69,265.17,265.51,4500.0
2023-09-29 14:25:00,265.69,266.1,265.35,265.35,4017.0,265.69,266.1,265.35,265.35,4017.0
2023-09-29 14:30:00,265.42,265.72,265.4,265.48,1312.0,265.42,265.72,265.4,265.48,1312.0
2023-09-29 14:35:00,265.47,265.47,265.03,265.03,2121.0,265.47,265.47,265.03,265.03,2121.0
2023-09-29 14:40:00,265.18,265.62,265.18,265.61,2689.0,265.18,265.62,265.18,265.61,2689.0
2023-09-29 14:45:00,265.8,265.82,265.27,265.31,1900.0,265.8,265.82,265.27,265.31,1900.0
2023-09-29 14:50:00,265.31,265.83,265.23,265.56,1700.0,265.31,265.83,265.23,265.56,1700.0
2023-09-29 14:55:00,265.42,266.09,265.42,266.09,1728.0,265.42,266.09,265.42,266.09,1728.0
2023-09-29 15:00:00,266.36,266.53,265.24,265.24,3839.0,266.36,266.53,265.24,265.24,3839.0
2023-09-29 15:05:00,265.47,265.48,264.71,264.72,2650.0,265.47,265.48,264.71,264.72,2650.0
2023-09-29 15:10:00,264.5,264.65,264.04,264.19,2656.0,264.5,264.65,264.04,264.19,2656.0
2023-09-29 15:15:00,264.18,264.7,264.02,264.37,2600.0,264.18,264.7,264.02,264.37,2600.0
2023-09-29 15:20:00,264.18,264.22,263.41,264.1,8881.0,264.18,264.22,263.41,264.1,8881.0
2023-09-29 15:25:00,263.67,264.11,263.67,264.11,2615.0,263.67,264.11,263.67,264.11,2615.0
2023-09-29 15:30:00,264.12,264.57,263.95,264.01,2700.0,264.12,264.57,263.95,264.01,2700.0
2023-09-29 15:35:00,263.83,263.89,263.43,263.73,6693.0,263.83,263.89,263.43,263.73,6693.0
2023-09-29 15:40:00,263.65,263.75,263.42,263.64,3667.0,263.65,263.75,263.42,263.64,3667.0
2023-09-29 15:45:00,263.42,264.28,263.36,264.28,7538.0,263.42,264.28,263.36,264.28,7538.0
2023-09-29 15:50:00,264.36,264.94,263.97,263.97,18357.0,264.36,264.94,263.97,263.97,18357.0
2023-09-29 15:55:00,264.05,264.69,263.73,264.61,43417.0,264.05,264.69,263.73,264.61,43417.0
2023-10-02 09:30:00,263.42,265.16,263.42,265.06,7523.0,263.42,265.16,263.42,265.06,7523.0
2023-10-02 09:35:00,265.48,265.89,263.83,264.19,2700.0,265.48,265.89,263.83,264.19,2700.0
2023-10-02 09:40:00,263.81,264.15,261.43,261.69,6518.0,263.81,264.15,261.43,261.69,6518.0
2023-10-02 09:45:00,261.69,261.69,260.44,260.61,5414.0,261.69,261.69,260.44,260.61,5414.0
2023-10-02 09:50:00,260.92,262.43,260.91,261.86,3369.0,260.92,262.43,260.91,261.86,3369.0
2023-10-02 09:55:00,262.06,262.18,261.52,261.52,1050.0,262.06,262.18,261.52,261.52,1050.0
2023-10-02 10:00:00,262.2,263.11,261.43,263.11,1651.0,262.2,263.11,261.43,263.11,1651.0
2023-10-02 10:05:00,263.09,263.3,261.69,261.71,3140.0,263.09,263.3,261.69,261.71,3140.0
2023-10-02 10:10:00,261.32,261.56,260.84,261.0,1977.0,261.32,261.56,260.84,261.0,1977.0
2023-10-02 10:15:00,260.84,261.42,260.59,261.29,2049.0,260.84,261.42,260.59,261.29,2049.0
2023-10-02 10:20:00,261.39,262.26,260.95,262.1,2877.0,261.39,262.26,260.95,262.1,2877.0
2023-10-02 10:25:00,262.21,262.43,261.35,261.36,2065.0,262.21,262.43,261.35,261.36,2065.0
2023-10-02 10:30:00,261.01,261.71,260.57,261.65,3008.0,261.01,261.71,260.57,261.65,3008.0
2023-10-02 10:35:00,261.7,261.99,261.35,261.79,4910.0,261.7,261.99,261.35,261.79,4910.0
2023-10-02 10:40:00,262.02,263.04,261.88,263.04,1300.0,262.02,263.04,261.88,263.04,1300.0
2023-10-02 10:45:00,262.97,263.35,262.33,262.34,2803.0,262.97,263.35,262.33,262.34,2803.0
2023-10-02 10:50:00,262.31,262.34,261.99,262.22,800.0,262.31,262.34,261.99,262.22,800.0
2023-10-02 10:55:00,262.51,262.59,261.67,261.71,2351.0,262.51,262.59,261.67,261.71,2351.0
2023-10-02 11:00:00,261.89,263.29,261.8,263.29,2374.0,261.89,263.29,261.8,263.29,2374.0
2023-10-02 11:05:00,262.48,262.67,262.33,262.64,800.0,262.48,262.67,262.33,262.64,800.0
2023-10-02 11:10:00,262.83,263.21,262.17,263.21,2001.0,262.83,263.21,262.17,263.21,2001.0
2023-10-02 11:15:00,263.64,263.64,263.35,263.35,500.0,263.64,263.64,263.35,263.35,500.0
2023-10-02 11:20:00,263.83,264.43,263.31,264.18,2643.0,263.83,264.43,263.31,264.18,2643.0
2023-10-02 11:25:00,263.9,263.93,263.34,263.84,1350.0,263.9,263.93,263.34,263.84,1350.0
2023-10-02 11:30:00,264.18,264.34,263.7,263.84,2900.0,264.18,264.34,263.7,263.84,2900.0
2023-10-02 11:35:00,264.0,264.44,263.0,263.07,2009.0,264.0,264.44,263.0,263.07,2009.0
2023-10-02 11:40:00,262.98,263.16,262.87,262.87,900.0,262.98,263.16,262.87,262.87,900.0
2023-10-02 11:45:00,262.94,263.02,262.79,263.01,802.0,262.94,263.02,262.79,263.01,802.0
2023-10-02 11:50:00,263.34,263.69,262.92,262.92,1906.0,263.34,263.69,262.92,262.92,1906.0
2023-10-02 11:55:00,262.86,262.99,262.58,262.58,2191.0,262.86,262.99,262.58,262.58,2191.0
2023-10-02 12:00:00,263.02,263.02,262.42,262.42,1300.0,263.02,263.02,262.42,262.42,1300.0
2023-10-02 12:05:00,262.09,262.2,261.5,261.5,1400.0,262.09,262.2,261.5,261.5,1400.0
2023-10-02 12:10:00,261.69,262.93,261.69,262.93,2316.0,261.69,262.93,261.69,262.93,2316.0
2023-10-02 12:15:00,262.97,263.46,262.96,263.19,691.0,262.97,263.46,262.96,263.19,691.0
2023-10-02 12:20:00,262.93,263.45,262.93,263.44,1003.0,262.93,263.45,262.93,263.44,1003.0
2023-10-02 12:25:00,263.4,263.75,263.26,263.64,1600.0,263.4,263.75,263.26,263.64,1600.0
2023-10-02 12:30:00,263.32,263.38,263.15,263.26,1960.0,263.32,263.38,263.15,263.26,1960.0
2023-10-02 12:35:00,263.47,263.6,263.09,263.42,1500.0,263.47,263.6,263.09,263.42,1500.0
2023-10-02 12:40:00,263.46,263.46,262.72,262.72,200.0,263.46,263.46,262.72,262.72,200.0
2023-10-02 12:45:00,262.73,262.8,262.32,262.32,1600.0,262.73,262.8,262.32,262.32,1600.0
2023-10-02 12:50:00,262.35,262.36,262.11,262.11,1500.0,262.35,262.36,262.11,262.11,1500.0
2023-10-02 12:55:00,261.72,262.41,261.52,262.27,3411.0,261.72,262.41,261.52,262.27,3411.0
2023-10-02 13:00:00,262.49,262.67,262.49,262.67,400.0,262.49,262.67,262.49,262.67,400.0
2023-10-02 13:05:00,262.6,262.6,262.03,262.42,2143.0,262.6,262.6,262.03,262.42,2143.0
2023-10-02 13:10:00,262.47,262.47,261.95,261.96,801.0,262.47,262.47,261.95,261.96,801.0
2023-10-02 13:15:00,262.06,262.82,262.06,262.69,10617.0,262.06,262.82,262.06,262.69,10617.0
2023-10-02 13:20:00,262.73,263.14,262.73,263.12,400.0,262.73,263.14,262.73,263.12,400.0
2023-10-02 13:25:00,263.14,263.28,263.14,263.27,603.0,263.14,263.28,263.14,263.27,603.0
2023-10-02 13:30:00,263.28,263.28,263.07,263.07,300.0,263.28,263.28,263.07,263.07,300.0
2023-10-02 13:35:00,263.17,263.19,262.81,262.81,1557.0,263.17,263.19,262.81,262.81,1557.0
2023-10-02 13:40:00,262.81,262.9,262.26,262.29,6077.0,262.81,262.9,262.26,262.29,6077.0
2023-10-02 13:45:00,262.19,262.5,261.75,261.8,2221.0,262.19,262.5,261.75,261.8,2221.0
2023-10-02 13:50:00,261.75,261.8,261.36,261.53,5015.0,261.75,261.8,261.36,261.53,5015.0
2023-10-02 13:55:00,261.64,261.8,260.88,261.25,3400.0,261.64,261.8,260.88,261.25,3400.0
2023-10-02 14:00:00,261.08,261.31,260.99,261.01,1109.0,261.08,261.31,260.99,261.01,1109.0
2023-10-02 14:05:00,261.19,261.19,260.77,260.87,800.0,261.19,261.19,260.77,260.87,800.0
2023-10-02 14:10:00,261.02,261.38,261.0,261.03,1824.0,261.02,261.38,261.0,261.03,1824.0
2023-10-02 14:15:00,261.0,261.09,260.5,260.5,2968.0,261.0,261.09,260.5,260.5,2968.0
2023-10-02 14:20:00,260.49,260.89,260.3,260.88,2306.0,260.49,260.89,260.3,260.88,2306.0
2023-10-02 14:25:00,260.76,260.76,260.2,260.3,1436.0,260.76,260.76,260.2,260.3,1436.0
2023-10-02 14:30:00,260.26,260.43,260.09,260.18,4500.0,260.26,260.43,260.09,260.18,4500.0
2023-10-02 14:35:00,260.04,260.04,259.25,259.25,6838.0,260.04,260.04,259.25,259.25,6838.0
2023-10-02 14:40:00,259.08,259.5,259.05,259.24,3463.0,259.08,259.5,259.05,259.24,3463.0
2023-10-02 14:45:00,259.31,259.54,259.31,259.54,900.0,259.31,259.54,259.31,259.54,900.0
2023-10-02 14:50:00,259.56,260.04,259.56,259.76,1541.0,259.56,260.04,259.56,259.76,1541.0
2023-10-02 14:55:00,259.48,259.79,259.48,259.74,1000.0,259.48,259.79,259.48,259.74,1000.0
2023-10-02 15:00:00,259.53,259.98,259.36,259.82,9579.0,259.53,259.98,259.36,259.82,9579.0
2023-10-02 15:05:00,259.71,260.77,259.71,260.77,1538.0,259.71,260.77,259.71,260.77,1538.0
2023-10-02 15:10:00,260.92,260.99,260.44,260.58,1803.0,260.92,260.99,260.44,260.58,1803.0
2023-10-02 15:15:00,260.74,260.76,260.45,260.75,600.0,260.74,260.76,260.45,260.75,600.0
2023-10-02 15:20:00,260.57,261.35,260.57,261.35,1222.0,260.57,261.35,260.57,261.35,1222.0
2023-10-02 15:25:00,261.39,261.39,260.61,260.61,1000.0,261.39,261.39,260.61,260.61,1000.0
2023-10-02 15:30:00,260.59,260.73,260.36,260.36,2807.0,260.59,260.73,260.36,260.36,2807.0
2023-10-02 15:35:00,260.41,260.6,260.21,260.49,3971.0,260.41,260.6,260.21,260.49,3971.0
2023-10-02 15:40:00,260.51,260.9,260.51,260.89,5597.0,260.51,260.9,260.51,260.89,5597.0
2023-10-02 15:45:00,260.98,261.38,260.68,260.77,5399.0,260.98,261.38,260.68,260.77,5399.0
2023-10-02 15:50:00,260.63,261.67,260.5,261.66,12639.0,260.63,261.67,260.5,261.66,12639.0
2023-10-02 15:55:00,261.79,262.33,261.73,262.13,36251.0,261.79,262.33,261.73,262.13,36251.0
2023-10-03 09:30:00,259.16,260.32,258.02,258.7,7984.0,259.16,260.32,258.02,258.7,7984.0
2023-10-03 09:35:00,258.82,259.0,258.26,258.36,2800.0,258.82,259.0,258.26,258.36,2800.0
2023-10-03 09:40:00,257.28,257.7,257.07,257.7,1320.0,257.28,257.7,257.07,257.7,1320.0
2023-10-03 09:45:00,257.51,257.96,256.95,257.79,2900.0,257.51,257.96,256.95,257.79,2900.0
2023-10-03 09:50:00,258.0,259.49,258.0,258.69,1386.0,258.0,259.49,258.0,258.69,1386.0
2023-10-03 09:55:00,258.69,258.69,257.79,258.18,2446.0,258.69,258.69,257.79,258.18,2446.0
2023-10-03 10:00:00,257.85,257.85,255.0,255.02,4267.0,257.85,257.85,255.0,255.02,4267.0
2023-10-03 10:05:00,255.1,255.22,253.69,253.85,4700.0,255.1,255.22,253.69,253.85,4700.0
2023-10-03 10:10:00,253.67,255.07,253.37,254.32,8955.0,253.67,255.07,253.37,254.32,8955.0
2023-10-03 10:15:00,254.6,254.63,253.48,253.65,5453.0,254.6,254.63,253.48,253.65,5453.0
2023-10-03 10:20:00,253.89,254.31,253.25,253.25,3446.0,253.89,254.31,253.25,253.25,3446.0
2023-10-03 10:25:00,253.45,254.94,253.45,253.53,13591.0,253.45,254.94,253.45,253.53,13591.0
2023-10-03 10:30:00,253.49,254.07,253.42,253.83,1944.0,253.49,254.07,253.42,253.83,1944.0
2023-10-03 10:35:00,253.64,254.03,252.89,252.89,3554.0,253.64,254.03,252.89,252.89,3554.0
2023-10-03 10:40:00,253.23,253.23,252.7,253.01,2841.0,253.23,253.23,252.7,253.01,2841.0
2023-10-03 10:45:00,252.97,253.14,252.29,252.77,4965.0,252.97,253.14,252.29,252.77,4965.0
2023-10-03 10:50:00,252.37,252.54,251.75,252.07,4561.0,252.37,252.54,251.75,252.07,4561.0
2023-10-03 10:55:00,251.82,252.57,251.75,252.54,9149.0,251.82,252.57,251.75,252.54,9149.0
2023-10-03 11:00:00,252.18,252.73,251.52,251.52,2522.0,252.18,252.73,251.52,251.52,2522.0
2023-10-03 11:05:00,251.76,252.04,251.49,251.49,3699.0,251.76,252.04,251.49,251.49,3699.0
2023-10-03 11:10:00,251.21,251.68,251.21,251.66,954.0,251.21,251.68,251.21,251.66,954.0
2023-10-03 11:15:00,251.66,252.43,251.63,252.11,10169.0,251.66,252.43,251.63,252.11,10169.0
2023-10-03 11:20:00,252.04,252.07,251.36,251.88,4977.0,252.04,252.07,251.36,251.88,4977.0
2023-10-03 11:25:00,251.68,251.76,251.41,251.61,1510.0,251.68,251.76,251.41,251.61,1510.0
2023-10-03 11:30:00,251.5,251.66,250.65,250.82,3324.0,251.5,251.66,250.65,250.82,3324.0
2023-10-03 11:35:00,250.99,251.03,250.76,250.93,800.0,250.99,251.03,250.76,250.93,800.0
2023-10-03 11:40:00,251.1,251.17,250.96,251.17,1324.0,251.1,251.17,250.96,251.17,1324.0
2023-10-03 11:45:00,250.78,250.98,250.5,250.51,1388.0,250.78,250.98,250.5,250.51,1388.0
2023-10-03 11:50:00,250.26,250.67,250.26,250.49,4537.0,250.26,250.67,250.26,250.49,4537.0
2023-10-03 11:55:00,250.48,251.26,250.48,251.26,2908.0,250.48,251.26,250.48,251.26,2908.0
2023-10-03 12:00:00,251.73,252.38,251.73,252.38,1188.0,251.73,252.38,251.73,252.38,1188.0
2023-10-03 12:05:00,252.38,252.38,251.44,251.59,2762.0,252.38,252.38,251.44,251.59,2762.0
2023-10-03 12:10:00,251.55,252.32,251.33,252.12,17528.0,251.55,252.32,251.33,252.12,17528.0
2023-10-03 12:15:00,252.32,252.32,251.55,251.56,1713.0,252.32,252.32,251.55,251.56,1713.0
2023-10-03 12:20:00,251.39,252.2,251.39,252.04,3743.0,251.39,252.2,251.39,252.04,3743.0
2023-10-03 12:25:00,251.8,252.56,251.7,252.56,2237.0,251.8,252.56,251.7,252.56,2237.0
2023-10-03 12:30:00,252.69,253.34,252.68,253.18,3145.0,252.69,253.34,252.68,253.18,3145.0
2023-10-03 12:35:00,253.18,253.7,252.95,253.51,4301.0,253.18,253.7,252.95,253.51,4301.0
2023-10-03 12:40:00,253.45,253.49,253.28,253.37,5422.0,253.45,253.49,253.28,253.37,5422.0
2023-10-03 12:45:00,253.27,253.65,252.46,252.73,7201.0,253.27,253.65,252.46,252.73,7201.0
2023-10-03 12:50:00,252.79,253.08,252.66,252.76,1891.0,252.79,253.08,252.66,252.76,1891.0
2023-10-03 12:55:00,252.68,253.15,252.62,253.15,2549.0,252.68,253.15,252.62,253.15,2549.0
2023-10-03 13:00:00,253.61,253.72,253.32,253.32,3968.0,253.61,253.72,253.32,253.32,3968.0
2023-10-03 13:05:00,253.4,253.41,252.99,253.05,1700.0,253.4,253.41,252.99,253.05,1700.0
2023-10-03 13:10:00,253.04,253.15,252.88,253.13,3192.0,253.04,253.15,252.88,253.13,3192.0
2023-10-03 13:15:00,253.21,253.31,252.84,252.84,2170.0,253.21,253.31,252.84,252.84,2170.0
2023-10-03 13:20:00,252.71,252.98,252.71,252.94,1242.0,252.71,252.98,252.71,252.94,1242.0
2023-10-03 13:25:00,252.79,252.93,252.44,252.63,3611.0,252.79,252.93,252.44,252.63,3611.0
2023-10-03 13:30:00,252.56,252.59,252.45,252.45,1002.0,252.56,252.59,252.45,252.45,1002.0
2023-10-03 13:35:00,252.42,252.6,252.42,252.49,722.0,252.42,252.6,252.42,252.49,722.0
2023-10-03 13:40:00,252.6,252.73,252.43,252.73,2100.0,252.6,252.73,252.43,252.73,2100.0
2023-10-03 13:45:00,252.67,252.97,252.19,252.19,2903.0,252.67,252.97,252.19,252.19,2903.0
2023-10-03 13:50:00,252.22,252.37,252.22,252.29,639.0,252.22,252.37,252.22,252.29,639.0
2023-10-03 13:55:00,252.48,252.48,252.01,252.11,2017.0,252.48,252.48,252.01,252.11,2017.0
2023-10-03 14:00:00,252.11,252.27,251.8,251.8,1400.0,252.11,252.27,251.8,251.8,1400.0
2023-10-03 14:05:00,251.77,252.0,251.7,251.9,968.0,251.77,252.0,251.7,251.9,968.0
2023-10-03 14:10:00,252.17,252.24,251.53,251.53,2790.0,252.17,252.24,251.53,251.53,2790.0
2023-10-03 14:15:00,251.51,251.91,251.44,251.91,1002.0,251.51,251.91,251.44,251.91,1002.0
2023-10-03 14:20:00,252.0,252.47,251.86,252.47,1308.0,252.0,252.47,251.86,252.47,1308.0
2023-10-03 14:25:00,252.66,252.67,251.78,251.8,1100.0,252.66,252.67,251.78,251.8,1100.0
2023-10-03 14:30:00,251.84,252.26,251.83,252.05,2356.0,251.84,252.26,251.83,252.05,2356.0
2023-10-03 14:35:00,252.3,252.88,252.17,252.88,2388.0,252.3,252.88,252.17,252.88,2388.0
2023-10-03 14:40:00,253.07,253.51,252.99,253.51,2700.0,253.07,253.51,252.99,253.51,2700.0
2023-10-03 14:45:00,253.35,253.5,253.22,253.22,4400.0,253.35,253.5,253.22,253.22,4400.0
2023-10-03 14:50:00,253.32,253.5,253.03,253.08,1687.0,253.32,253.5,253.03,253.08,1687.0
2023-10-03 14:55:00,253.08,253.5,253.08,253.26,1976.0,253.08,253.5,253.08,253.26,1976.0
2023-10-03 15:00:00,253.2,253.45,252.84,253.24,3395.0,253.2,253.45,252.84,253.24,3395.0
2023-10-03 15:05:00,253.29,253.37,252.91,252.92,3121.0,253.29,253.37,252.91,252.92,3121.0
2023-10-03 15:10:00,252.89,253.28,252.89,253.28,1805.0,252.89,253.28,252.89,253.28,1805.0
2023-10-03 15:15:00,253.13,253.5,253.04,253.32,6824.0,253.13,253.5,253.04,253.32,6824.0
2023-10-03 15:20:00,253.37,253.5,253.17,253.22,5622.0,253.37,253.5,253.17,253.22,5622.0
2023-10-03 15:25:00,253.23,253.38,252.64,252.64,5428.0,253.23,253.38,252.64,252.64,5428.0
2023-10-03 15:30:00,252.65,252.65,252.22,252.3,4174.0,252.65,252.65,252.22,252.3,4174.0
2023-10-03 15:35:00,252.13,252.83,252.1,252.78,7651.0,252.13,252.83,252.1,252.78,7651.0
2023-10-03 15:40:00,252.92,253.5,252.92,253.34,12580.0,252.92,253.5,252.92,253.34,12580.0
2023-10-03 15:45:00,253.34,253.91,253.3,253.55,11324.0,253.34,253.91,253.3,253.55,11324.0
2023-10-03 15:50:00,253.45,253.82,253.09,253.18,18164.0,253.45,253.82,253.09,253.18,18164.0
2023-10-03 15:55:00,253.23,253.67,253.06,253.56,44223.0,253.23,253.67,253.06,253.56,44223.0
2023-10-04 09:30:00,254.96,254.96,253.78,253.78,4037.0,254.96,254.96,253.78,253.78,4037.0
2023-10-04 09:35:00,254.0,254.0,252.97,253.46,1191.0,254.0,254.0,252.97,253.46,1191.0
2023-10-04 09:40:00,253.46,255.04,252.52,253.76,6146.0,253.46,255.04,252.52,253.76,6146.0
2023-10-04 09:45:00,252.64,253.12,251.57,252.14,2720.0,252.64,253.12,251.57,252.14,2720.0
2023-10-04 09:50:00,252.27,252.27,250.63,250.96,3787.0,252.27,252.27,250.63,250.96,3787.0
2023-10-04 09:55:00,251.09,251.19,250.0,250.14,10118.0,251.09,251.19,250.0,250.14,10118.0
2023-10-04 10:00:00,250.0,250.28,247.74,248.48,17779.0,250.0,250.28,247.74,248.48,17779.0
2023-10-04 10:05:00,248.31,248.8,247.85,248.77,5776.0,248.31,248.8,247.85,248.77,5776.0
2023-10-04 10:10:00,248.66,249.32,248.34,249.31,1441.0,248.66,249.32,248.34,249.31,1441.0
2023-10-04 10:15:00,248.88,249.73,248.3,249.61,5629.0,248.88,249.73,248.3,249.61,5629.0
2023-10-04 10:20:00,249.54,249.54,248.04,248.04,1603.0,249.54,249.54,248.04,248.04,1603.0
2023-10-04 10:25:00,248.19,248.19,247.62,247.63,1300.0,248.19,248.19,247.62,247.63,1300.0
2023-10-04 10:30:00,247.78,247.86,247.01,247.65,3362.0,247.78,247.86,247.01,247.65,3362.0
2023-10-04 10:35:00,247.65,248.41,247.3,247.3,4104.0,247.65,248.41,247.3,247.3,4104.0
2023-10-04 10:40:00,248.0,248.89,247.34,247.34,3920.0,248.0,248.89,247.34,247.34,3920.0
2023-10-04 10:45:00,247.64,247.91,247.11,247.17,1797.0,247.64,247.91,247.11,247.17,1797.0
2023-10-04 10:50:00,247.16,247.76,246.93,246.94,5039.0,247.16,247.76,246.93,246.94,5039.0
2023-10-04 10:55:00,246.95,248.22,246.95,248.22,6161.0,246.95,248.22,246.95,248.22,6161.0
2023-10-04 11:00:00,248.23,248.23,247.95,247.98,397.0,248.23,248.23,247.95,247.98,397.0
2023-10-04 11:05:00,248.08,248.71,247.56,248.7,6314.0,248.08,248.71,247.56,248.7,6314.0
2023-10-04 11:10:00,248.86,249.88,248.86,249.71,4106.0,248.86,249.88,248.86,249.71,4106.0
2023-10-04 11:15:00,249.8,250.97,249.74,250.29,4412.0,249.8,250.97,249.74,250.29,4412.0
2023-10-04 11:20:00,249.85,249.85,249.04,249.06,5394.0,249.85,249.85,249.04,249.06,5394.0
2023-10-04 11:25:00,249.22,249.36,248.71,248.84,2371.0,249.22,249.36,248.71,248.84,2371.0
2023-10-04 11:30:00,248.78,248.82,248.41,248.67,1961.0,248.78,248.82,248.41,248.67,1961.0
2023-10-04 11:35:00,248.57,248.88,248.57,248.57,800.0,248.57,248.88,248.57,248.57,800.0
2023-10-04 11:40:00,248.5,248.5,247.58,247.58,3524.0,248.5,248.5,247.58,247.58,3524.0
2023-10-04 11:45:00,247.6,248.75,247.3,248.57,6520.0,247.6,248.75,247.3,248.57,6520.0
2023-10-04 11:50:00,248.77,249.83,248.42,249.09,4920.0,248.77,249.83,248.42,249.09,4920.0
2023-10-04 11:55:00,248.94,248.94,248.36,248.77,1800.0,248.94,248.94,248.36,248.77,1800.0
2023-10-04 12:00:00,248.87,248.87,248.1,248.1,1764.0,248.87,248.87,248.1,248.1,1764.0
2023-10-04 12:05:00,247.9,248.2,247.9,248.0,1400.0,247.9,248.2,247.9,248.0,1400.0
2023-10-04 12:10:00,248.01,248.1,247.92,248.09,800.0,248.01,248.1,247.92,248.09,800.0
2023-10-04 12:15:00,248.07,248.98,248.07,248.27,9606.0,248.07,248.98,248.07,248.27,9606.0
2023-10-04 12:20:00,248.42,248.9,248.25,248.25,2865.0,248.42,248.9,248.25,248.25,2865.0
2023-10-04 12:25:00,248.45,248.6,248.43,248.6,862.0,248.45,248.6,248.43,248.6,862.0
2023-10-04 12:30:00,248.73,249.35,248.73,249.35,922.0,248.73,249.35,248.73,249.35,922.0
2023-10-04 12:35:00,249.06,249.96,249.06,249.73,2475.0,249.06,249.96,249.06,249.73,2475.0
2023-10-04 12:40:00,250.07,250.07,249.55,249.65,5342.0,250.07,250.07,249.55,249.65,5342.0
2023-10-04 12:45:00,249.66,250.58,249.66,250.58,1510.0,249.66,250.58,249.66,250.58,1510.0
2023-10-04 12:50:00,250.43,250.43,249.37,249.37,2200.0,250.43,250.43,249.37,249.37,2200.0
2023-10-04 12:55:00,249.62,249.98,249.6,249.61,1501.0,249.62,249.98,249.6,249.61,1501.0
2023-10-04 13:00:00,249.12,249.41,248.96,249.21,1100.0,249.12,249.41,248.96,249.21,1100.0
2023-10-04 13:05:00,249.19,249.36,248.94,249.24,2477.0,249.19,249.36,248.94,249.24,2477.0
2023-10-04 13:10:00,249.12,249.45,248.78,248.93,1550.0,249.12,249.45,248.78,248.93,1550.0
2023-10-04 13:15:00,248.92,248.92,248.3,248.31,1822.0,248.92,248.92,248.3,248.31,1822.0
2023-10-04 13:20:00,248.52,248.58,247.95,248.11,814.0,248.52,248.58,247.95,248.11,814.0
2023-10-04 13:25:00,247.95,248.38,247.95,248.08,2143.0,247.95,248.38,247.95,248.08,2143.0
2023-10-04 13:30:00,247.96,247.96,247.72,247.75,1417.0,247.96,247.96,247.72,247.75,1417.0
2023-10-04 13:35:00,247.55,247.89,247.27,247.89,4819.0,247.55,247.89,247.27,247.89,4819.0
2023-10-04 13:40:00,247.86,248.2,247.86,247.98,2027.0,247.86,248.2,247.86,247.98,2027.0
2023-10-04 13:45:00,248.2,248.37,248.02,248.37,1474.0,248.2,248.37,248.02,248.37,1474.0
2023-10-04 13:50:00,247.85,248.11,247.72,247.9,1775.0,247.85,248.11,247.72,247.9,1775.0
2023-10-04 13:55:00,247.67,247.92,247.28,247.39,1750.0,247.67,247.92,247.28,247.39,1750.0
2023-10-04 14:00:00,247.26,247.27,246.96,247.0,5014.0,247.26,247.27,246.96,247.0,5014.0
2023-10-04 14:05:00,247.16,247.4,247.13,247.4,1200.0,247.16,247.4,247.13,247.4,1200.0
2023-10-04 14:10:00,247.48,248.07,247.48,248.07,2050.0,247.48,248.07,247.48,248.07,2050.0
2023-10-04 14:15:00,247.79,247.83,247.79,247.83,200.0,247.79,247.83,247.79,247.83,200.0
2023-10-04 14:20:00,248.42,248.42,247.16,247.16,2422.0,248.42,248.42,247.16,247.16,2422.0
2023-10-04 14:25:00,247.24,248.12,247.24,247.83,2232.0,247.24,248.12,247.24,247.83,2232.0
2023-10-04 14:30:00,247.82,247.98,247.63,247.81,2341.0,247.82,247.98,247.63,247.81,2341.0
2023-10-04 14:35:00,247.81,248.5,247.57,248.5,2821.0,247.81,248.5,247.57,248.5,2821.0
2023-10-04 14:40:00,248.35,248.35,247.69,247.99,3319.0,248.35,248.35,247.69,247.99,3319.0
2023-10-04 14:45:00,247.92,248.1,247.63,247.79,2838.0,247.92,248.1,247.63,247.79,2838.0
2023-10-04 14:50:00,247.79,248.1,247.76,248.09,3514.0,247.79,248.1,247.76,248.09,3514.0
2023-10-04 14:55:00,247.96,248.31,247.96,247.99,3242.0,247.96,248.31,247.96,247.99,3242.0
2023-10-04 15:00:00,248.0,248.31,247.57,247.79,4520.0,248.0,248.31,247.57,247.79,4520.0
2023-10-04 15:05:00,247.68,248.53,247.49,248.53,1997.0,247.68,248.53,247.49,248.53,1997.0
2023-10-04 15:10:00,248.73,249.0,248.59,248.7,1527.0,248.73,249.0,248.59,248.7,1527.0
2023-10-04 15:15:00,248.35,248.82,248.07,248.57,3413.0,248.35,248.82,248.07,248.57,3413.0
2023-10-04 15:20:00,248.34,248.5,247.6,247.81,6542.0,248.34,248.5,247.6,247.81,6542.0
2023-10-04 15:25:00,247.81,248.03,247.55,247.71,6008.0,247.81,248.03,247.55,247.71,6008.0
2023-10-04 15:30:00,247.78,248.11,247.52,247.76,5021.0,247.78,248.11,247.52,247.76,5021.0
2023-10-04 15:35:00,247.79,248.64,247.66,248.33,6973.0,247.79,248.64,247.66,248.33,6973.0
2023-10-04 15:40:00,248.34,248.41,247.7,247.88,5258.0,248.34,248.41,247.7,247.88,5258.0
2023-10-04 15:45:00,247.83,248.65,247.81,248.19,7776.0,247.83,248.65,247.81,248.19,7776.0
2023-10-04 15:50:00,248.0,248.36,247.62,248.29,14995.0,248.0,248.36,247.62,248.29,14995.0
2023-10-04 15:55:00,248.37,248.61,248.19,248.43,39541.0,248.37,248.61,248.19,248.43,39541.0
2023-10-05 09:30:00,248.37,248.45,246.33,246.56,6759.0,248.37,248.45,246.33,246.56,6759.0
2023-10-05 09:35:00,247.34,247.34,244.44,244.44,3383.0,247.34,247.34,244.44,244.44,3383.0
2023-10-05 09:40:00,244.21,244.28,242.41,242.75,13607.0,244.21,244.28,242.41,242.75,13607.0
2023-10-05 09:45:00,242.75,243.65,242.23,243.65,7596.0,242.75,243.65,242.23,243.65,7596.0
2023-10-05 09:50:00,243.58,243.86,242.1,243.17,3336.0,243.58,243.86,242.1,243.17,3336.0
2023-10-05 09:55:00,243.09,243.81,243.01,243.02,6708.0,243.09,243.81,243.01,243.02,6708.0
2023-10-05 10:00:00,243.02,243.12,240.67,242.19,19637.0,243.02,243.12,240.67,242.19,19637.0
2023-10-05 10:05:00,242.16,242.51,241.85,242.36,3005.0,242.16,242.51,241.85,242.36,3005.0
2023-10-05 10:10:00,242.33,243.14,242.17,243.12,2621.0,242.33,243.14,242.17,243.12,2621.0
2023-10-05 10:15:00,243.04,243.12,242.53,242.98,4528.0,243.04,243.12,242.53,242.98,4528.0
2023-10-05 10:20:00,242.83,242.83,241.44,241.81,3507.0,242.83,242.83,241.44,241.81,3507.0
2023-10-05 10:25:00,241.62,242.18,241.6,242.18,4222.0,241.62,242.18,241.6,242.18,4222.0
2023-10-05 10:30:00,241.97,241.97,241.38,241.72,2488.0,241.97,241.97,241.38,241.72,2488.0
2023-10-05 10:35:00,241.79,241.84,240.7,240.7,5716.0,241.79,241.84,240.7,240.7,5716.0
2023-10-05 10:40:00,241.02,241.47,240.77,241.06,3335.0,241.02,241.47,240.77,241.06,3335.0
2023-10-05 10:45:00,241.58,241.67,240.37,240.38,7991.0,241.58,241.67,240.37,240.38,7991.0
2023-10-05 10:50:00,240.51,240.72,240.18,240.26,8261.0,240.51,240.72,240.18,240.26,8261.0
2023-10-05 10:55:00,240.37,240.48,239.89,240.23,7693.0,240.37,240.48,239.89,240.23,7693.0
2023-10-05 11:00:00,240.07,240.76,240.05,240.05,4040.0,240.07,240.76,240.05,240.05,4040.0
2023-10-05 11:05:00,240.06,240.06,239.27,239.3,8851.0,240.06,240.06,239.27,239.3,8851.0
2023-10-05 11:10:00,239.26,239.92,238.97,239.92,8524.0,239.26,239.92,238.97,239.92,8524.0
2023-10-05 11:15:00,239.64,239.64,238.77,238.92,5441.0,239.64,239.64,238.77,238.92,5441.0
2023-10-05 11:20:00,238.88,239.27,238.78,239.27,4380.0,238.88,239.27,238.78,239.27,4380.0
2023-10-05 11:25:00,239.23,239.23,238.65,239.1,2451.0,239.23,239.23,238.65,239.1,2451.0
2023-10-05 11:30:00,238.95,239.4,238.92,239.06,3885.0,238.95,239.4,238.92,239.06,3885.0
2023-10-05 11:35:00,239.07,239.67,239.06,239.67,2756.0,239.07,239.67,239.06,239.67,2756.0
2023-10-05 11:40:00,239.6,240.3,239.6,240.28,2299.0,239.6,240.3,239.6,240.28,2299.0
2023-10-05 11:45:00,240.0,240.53,240.0,240.12,2175.0,240.0,240.53,240.0,240.12,2175.0
2023-10-05 11:50:00,239.92,240.16,239.63,239.84,1500.0,239.92,240.16,239.63,239.84,1500.0
2023-10-05 11:55:00,239.68,239.72,239.09,239.1,1944.0,239.68,239.72,239.09,239.1,1944.0
2023-10-05 12:00:00,239.34,239.78,239.13,239.59,1600.0,239.34,239.78,239.13,239.59,1600.0
2023-10-05 12:05:00,239.75,240.0,239.62,240.0,3900.0,239.75,240.0,239.62,240.0,3900.0
2023-10-05 12:10:00,240.06,240.65,240.06,240.61,3699.0,240.06,240.65,240.06,240.61,3699.0
2023-10-05 12:15:00,240.63,240.68,239.83,239.91,2485.0,240.63,240.68,239.83,239.91,2485.0
2023-10-05 12:20:00,240.0,240.3,239.94,240.29,2600.0,240.0,240.3,239.94,240.29,2600.0
2023-10-05 12:25:00,240.46,240.74,240.19,240.19,2000.0,240.46,240.74,240.19,240.19,2000.0
2023-10-05 12:30:00,240.41,241.02,240.23,240.24,4413.0,240.41,241.02,240.23,240.24,4413.0
2023-10-05 12:35:00,240.05,240.45,240.05,240.23,2147.0,240.05,240.45,240.05,240.23,2147.0
2023-10-05 12:40:00,240.29,240.29,239.85,239.89,3100.0,240.29,240.29,239.85,239.89,3100.0
2023-10-05 12:45:00,239.75,240.33,239.75,240.1,1908.0,239.75,240.33,239.75,240.1,1908.0
2023-10-05 12:50:00,240.18,240.28,239.67,239.67,1508.0,240.18,240.28,239.67,239.67,1508.0
2023-10-05 12:55:00,239.71,240.12,239.69,240.12,3100.0,239.71,240.12,239.69,240.12,3100.0
2023-10-05 13:00:00,240.14,240.2,239.62,239.75,1745.0,240.14,240.2,239.62,239.75,1745.0
2023-10-05 13:05:00,239.79,239.98,239.78,239.98,1500.0,239.79,239.98,239.78,239.98,1500.0
2023-10-05 13:10:00,239.98,240.7,239.98,240.7,1586.0,239.98,240.7,239.98,240.7,1586.0
2023-10-05 13:15:00,240.51,240.57,240.45,240.45,500.0,240.51,240.57,240.45,240.45,500.0
2023-10-05 13:20:00,240.34,240.6,240.28,240.58,4260.0,240.34,240.6,240.28,240.58,4260.0
2023-10-05 13:25:00,240.56,241.4,240.53,241.38,2700.0,240.56,241.4,240.53,241.38,2700.0
2023-10-05 13:30:00,241.25,241.37,240.9,241.01,5417.0,241.25,241.37,240.9,241.01,5417.0
2023-10-05 13:35:00,241.27,241.87,241.26,241.86,3923.0,241.27,241.87,241.26,241.86,3923.0
2023-10-05 13:40:00,241.69,241.86,241.25,241.3,3310.0,241.69,241.86,241.25,241.3,3310.0
2023-10-05 13:45:00,241.33,241.63,241.19,241.39,2674.0,241.33,241.63,241.19,241.39,2674.0
2023-10-05 13:50:00,241.46,241.59,241.38,241.47,2500.0,241.46,241.59,241.38,241.47,2500.0
2023-10-05 13:55:00,241.46,242.25,241.45,242.04,5944.0,241.46,242.25,241.45,242.04,5944.0
2023-10-05 14:00:00,242.24,242.54,242.24,242.49,2500.0,242.24,242.54,242.24,242.49,2500.0
2023-10-05 14:05:00,242.26,242.29,241.96,242.07,6471.0,242.26,242.29,241.96,242.07,6471.0
2023-10-05 14:10:00,241.98,242.48,241.95,242.48,2131.0,241.98,242.48,241.95,242.48,2131.0
2023-10-05 14:15:00,242.76,242.9,242.68,242.81,3100.0,242.76,242.9,242.68,242.81,3100.0
2023-10-05 14:20:00,242.49,242.5,242.02,242.08,1200.0,242.49,242.5,242.02,242.08,1200.0
2023-10-05 14:25:00,241.62,241.78,241.49,241.56,941.0,241.62,241.78,241.49,241.56,941.0
2023-10-05 14:30:00,241.67,242.2,241.62,241.9,1633.0,241.67,242.2,241.62,241.9,1633.0
2023-10-05 14:35:00,241.88,242.34,241.82,242.23,2045.0,241.88,242.34,241.82,242.23,2045.0
2023-10-05 14:40:00,242.27,242.27,241.91,241.93,3046.0,242.27,242.27,241.91,241.93,3046.0
2023-10-05 14:45:00,241.78,241.78,241.55,241.64,1569.0,241.78,241.78,241.55,241.64,1569.0
2023-10-05 14:50:00,241.71,241.77,241.62,241.76,1167.0,241.71,241.77,241.62,241.76,1167.0
2023-10-05 14:55:00,241.66,241.93,241.64,241.81,2237.0,241.66,241.93,241.64,241.81,2237.0
2023-10-05 15:00:00,241.81,241.91,241.55,241.62,2531.0,241.81,241.91,241.55,241.62,2531.0
2023-10-05 15:05:00,241.58,241.73,241.54,241.59,3123.0,241.58,241.73,241.54,241.59,3123.0
2023-10-05 15:10:00,241.54,241.58,241.0,241.01,4302.0,241.54,241.58,241.0,241.01,4302.0
2023-10-05 15:15:00,240.73,240.84,240.32,240.62,2702.0,240.73,240.84,240.32,240.62,2702.0
2023-10-05 15:20:00,240.75,240.79,240.26,240.38,3757.0,240.75,240.79,240.26,240.38,3757.0
2023-10-05 15:25:00,240.5,240.86,240.48,240.82,2903.0,240.5,240.86,240.48,240.82,2903.0
2023-10-05 15:30:00,240.97,241.2,240.82,241.13,3914.0,240.97,241.2,240.82,241.13,3914.0
2023-10-05 15:35:00,241.15,241.25,240.77,240.9,4513.0,241.15,241.25,240.77,240.9,4513.0
2023-10-05 15:40:00,241.11,241.31,240.62,240.64,4598.0,241.11,241.31,240.62,240.64,4598.0
2023-10-05 15:45:00,240.55,240.78,240.45,240.52,6318.0,240.55,240.78,240.45,240.52,6318.0
2023-10-05 15:50:00,240.21,240.51,240.18,240.19,9771.0,240.21,240.51,240.18,240.19,9771.0
2023-10-05 15:55:00,240.08,240.66,240.06,240.11,34415.0,240.08,240.66,240.06,240.11,34415.0
2023-10-06 09:30:00,237.99,238.58,237.64,238.2,11970.0,237.99,238.58,237.64,238.2,11970.0
2023-10-06 09:35:00,237.67,239.38,237.54,238.57,9044.0,237.67,239.38,237.54,238.57,9044.0
2023-10-06 09:40:00,238.69,238.69,237.77,238.42,10045.0,238.69,238.69,237.77,238.42,10045.0
2023-10-06 09:45:00,238.36,239.22,238.17,238.23,2389.0,238.36,239.22,238.17,238.23,2389.0
2023-10-06 09:50:00,237.91,238.59,237.83,238.14,1425.0,237.91,238.59,237.83,238.14,1425.0
2023-10-06 09:55:00,237.89,238.24,237.32,238.24,2547.0,237.89,238.24,237.32,238.24,2547.0
2023-10-06 10:00:00,238.52,238.68,237.51,237.9,4842.0,238.52,238.68,237.51,237.9,4842.0
2023-10-06 10:05:00,237.56,237.56,236.8,237.21,3988.0,237.56,237.56,236.8,237.21,3988.0
2023-10-06 10:10:00,236.88,237.63,236.88,237.06,3707.0,236.88,237.63,236.88,237.06,3707.0
2023-10-06 10:15:00,236.91,237.13,236.25,236.63,2046.0,236.91,237.13,236.25,236.63,2046.0
2023-10-06 10:20:00,236.32,237.0,235.7,237.0,4299.0,236.32,237.0,235.7,237.0,4299.0
2023-10-06 10:25:00,237.17,238.77,237.03,238.77,11491.0,237.17,238.77,237.03,238.77,11491.0
2023-10-06 10:30:00,238.75,242.5,238.75,242.37,20571.0,238.75,242.5,238.75,242.37,20571.0
2023-10-06 10:35:00,242.46,245.83,242.46,245.3,45803.0,242.46,245.83,242.46,245.3,45803.0
2023-10-06 10:40:00,245.65,245.99,243.71,244.01,8368.0,245.65,245.99,243.71,244.01,8368.0
2023-10-06 10:45:00,244.21,244.42,242.52,242.52,8940.0,244.21,244.42,242.52,242.52,8940.0
2023-10-06 10:50:00,242.73,242.73,241.09,241.64,3979.0,242.73,242.73,241.09,241.64,3979.0
2023-10-06 10:55:00,242.23,242.23,241.72,241.92,800.0,242.23,242.23,241.72,241.92,800.0
2023-10-06 11:00:00,242.37,243.21,242.18,243.21,3597.0,242.37,243.21,242.18,243.21,3597.0
2023-10-06 11:05:00,243.23,243.98,243.18,243.98,3887.0,243.23,243.98,243.18,243.98,3887.0
2023-10-06 11:10:00,244.21,244.96,244.1,244.96,3403.0,244.21,244.96,244.1,244.96,3403.0
2023-10-06 11:15:00,245.08,245.09,244.0,244.0,14105.0,245.08,245.09,244.0,244.0,14105.0
2023-10-06 11:20:00,243.92,245.14,243.85,245.02,3638.0,243.92,245.14,243.85,245.02,3638.0
2023-10-06 11:25:00,245.02,245.98,244.89,245.21,6346.0,245.02,245.98,244.89,245.21,6346.0
2023-10-06 11:30:00,245.43,246.3,245.43,246.04,2323.0,245.43,246.3,245.43,246.04,2323.0
2023-10-06 11:35:00,246.23,247.04,246.22,246.43,5530.0,246.23,247.04,246.22,246.43,5530.0
2023-10-06 11:40:00,246.75,247.27,246.68,246.9,4195.0,246.75,247.27,246.68,246.9,4195.0
2023-10-06 11:45:00,246.93,246.93,246.67,246.67,1500.0,246.93,246.93,246.67,246.67,1500.0
2023-10-06 11:50:00,246.8,247.35,246.52,247.35,9206.0,246.8,247.35,246.52,247.35,9206.0
2023-10-06 11:55:00,247.04,247.58,247.04,247.58,1669.0,247.04,247.58,247.04,247.58,1669.0
2023-10-06 12:00:00,247.5,248.25,247.2,248.25,11560.0,247.5,248.25,247.2,248.25,11560.0
2023-10-06 12:05:00,248.42,248.93,248.11,248.93,4055.0,248.42,248.93,248.11,248.93,4055.0
2023-10-06 12:10:00,248.64,248.67,248.1,248.22,600.0,248.64,248.67,248.1,248.22,600.0
2023-10-06 12:15:00,248.35,248.43,247.9,247.98,1499.0,248.35,248.43,247.9,247.98,1499.0
2023-10-06 12:20:00,247.86,247.88,247.12,247.12,1977.0,247.86,247.88,247.12,247.12,1977.0
2023-10-06 12:25:00,247.13,247.61,247.12,247.5,621.0,247.13,247.61,247.12,247.5,621.0
2023-10-06 12:30:00,247.47,247.47,247.03,247.21,3785.0,247.47,247.47,247.03,247.21,3785.0
2023-10-06 12:35:00,247.07,247.61,247.05,247.61,3500.0,247.07,247.61,247.05,247.61,3500.0
2023-10-06 12:40:00,247.72,248.05,247.6,248.02,3110.0,247.72,248.05,247.6,248.02,3110.0
2023-10-06 12:45:00,248.39,248.89,248.02,248.02,4582.0,248.39,248.89,248.02,248.02,4582.0
2023-10-06 12:50:00,248.26,248.26,247.2,247.86,3793.0,248.26,248.26,247.2,247.86,3793.0
2023-10-06 12:55:00,247.87,248.06,247.87,247.95,1000.0,247.87,248.06,247.87,247.95,1000.0
2023-10-06 13:00:00,247.95,247.95,247.66,247.88,3359.0,247.95,247.95,247.66,247.88,3359.0
2023-10-06 13:05:00,247.88,248.12,247.83,248.12,8309.0,247.88,248.12,247.83,248.12,8309.0
2023-10-06 13:10:00,248.11,248.49,247.91,248.49,1835.0,248.11,248.49,247.91,248.49,1835.0
2023-10-06 13:15:00,248.42,248.42,248.36,248.39,300.0,248.42,248.42,248.36,248.39,300.0
2023-10-06 13:20:00,248.21,248.49,248.21,248.49,500.0,248.21,248.49,248.21,248.49,500.0
2023-10-06 13:25:00,248.53,248.57,248.09,248.39,1816.0,248.53,248.57,248.09,248.39,1816.0
2023-10-06 13:30:00,248.27,248.5,248.07,248.31,1668.0,248.27,248.5,248.07,248.31,1668.0
2023-10-06 13:35:00,248.13,248.15,247.95,247.96,1200.0,248.13,248.15,247.95,247.96,1200.0
2023-10-06 13:40:00,248.25,248.32,248.05,248.15,2213.0,248.25,248.32,248.05,248.15,2213.0
2023-10-06 13:45:00,248.08,248.29,248.0,248.29,771.0,248.08,248.29,248.0,248.29,771.0
2023-10-06 13:50:00,248.34,248.78,248.34,248.78,4130.0,248.34,248.78,248.34,248.78,4130.0
2023-10-06 13:55:00,248.77,249.26,248.77,249.08,3300.0,248.77,249.26,248.77,249.08,3300.0
2023-10-06 14:00:00,249.17,249.59,249.08,249.58,7977.0,249.17,249.59,249.08,249.58,7977.0
2023-10-06 14:05:00,249.39,250.1,249.34,249.97,8077.0,249.39,250.1,249.34,249.97,8077.0
2023-10-06 14:10:00,250.0,250.66,249.89,250.57,12260.0,250.0,250.66,249.89,250.57,12260.0
2023-10-06 14:15:00,250.49,250.86,249.83,249.84,5480.0,250.49,250.86,249.83,249.84,5480.0
2023-10-06 14:20:00,249.74,250.11,249.38,249.54,3260.0,249.74,250.11,249.38,249.54,3260.0
2023-10-06 14:25:00,249.31,249.93,249.26,249.68,2148.0,249.31,249.93,249.26,249.68,2148.0
2023-10-06 14:30:00,249.68,250.05,249.67,250.05,2390.0,249.68,250.05,249.67,250.05,2390.0
2023-10-06 14:35:00,249.98,250.41,249.97,250.41,4418.0,249.98,250.41,249.97,250.41,4418.0
2023-10-06 14:40:00,250.43,250.67,250.06,250.66,4285.0,250.43,250.67,250.06,250.66,4285.0
2023-10-06 14:45:00,250.69,250.86,250.45,250.65,2765.0,250.69,250.86,250.45,250.65,2765.0
2023-10-06 14:50:00,250.61,250.78,250.35,250.66,3976.0,250.61,250.78,250.35,250.66,3976.0
2023-10-06 14:55:00,250.66,250.75,250.24,250.75,4380.0,250.66,250.75,250.24,250.75,4380.0
2023-10-06 15:00:00,250.52,250.68,250.19,250.24,5702.0,250.52,250.68,250.19,250.24,5702.0
2023-10-06 15:05:00,250.24,250.5,249.86,250.5,3391.0,250.24,250.5,249.86,250.5,3391.0
2023-10-06 15:10:00,250.41,250.41,249.57,249.7,6077.0,250.41,250.41,249.57,249.7,6077.0
2023-10-06 15:15:00,249.82,249.95,249.59,249.79,2769.0,249.82,249.95,249.59,249.79,2769.0
2023-10-06 15:20:00,249.69,250.15,249.69,250.13,4851.0,249.69,250.15,249.69,250.13,4851.0
2023-10-06 15:25:00,250.15,250.15,249.57,249.76,5820.0,250.15,250.15,249.57,249.76,5820.0
2023-10-06 15:30:00,249.89,249.89,249.34,249.66,9609.0,249.89,249.89,249.34,249.66,9609.0
2023-10-06 15:35:00,249.58,250.68,249.55,250.12,18075.0,249.58,250.68,249.55,250.12,18075.0
2023-10-06 15:40:00,250.12,250.39,250.03,250.28,3856.0,250.12,250.39,250.03,250.28,3856.0
2023-10-06 15:45:00,250.38,250.57,250.0,250.23,17178.0,250.38,250.57,250.0,250.23,17178.0
2023-10-06 15:50:00,250.2,250.35,249.37,249.37,27044.0,250.2,250.35,249.37,249.37,27044.0
2023-10-06 15:55:00,249.35,249.36,248.25,248.29,57816.0,249.35,249.36,248.25,248.29,57816.0
2023-10-09 09:30:00,244.46,245.02,242.21,244.19,12381.0,244.46,245.02,242.21,244.19,12381.0
2023-10-09 09:35:00,243.84,244.42,243.12,244.02,4300.0,243.84,244.42,243.12,244.02,4300.0
2023-10-09 09:40:00,244.12,245.51,243.84,245.33,5505.0,244.12,245.51,243.84,245.33,5505.0
2023-10-09 09:45:00,245.67,245.67,242.8,242.8,1265.0,245.67,245.67,242.8,242.8,1265.0
2023-10-09 09:50:00,243.26,243.51,241.02,241.4,8631.0,243.26,243.51,241.02,241.4,8631.0
2023-10-09 09:55:00,241.99,242.19,241.22,241.39,4253.0,241.99,242.19,241.22,241.39,4253.0
2023-10-09 10:00:00,241.21,242.1,241.1,241.99,3517.0,241.21,242.1,241.1,241.99,3517.0
2023-10-09 10:05:00,241.84,242.07,241.43,241.81,5022.0,241.84,242.07,241.43,241.81,5022.0
2023-10-09 10:10:00,242.11,242.66,241.21,242.15,23890.0,242.11,242.66,241.21,242.15,23890.0
2023-10-09 10:15:00,242.04,242.34,241.87,242.3,2068.0,242.04,242.34,241.87,242.3,2068.0
2023-10-09 10:20:00,242.67,243.22,242.65,242.73,3663.0,242.67,243.22,242.65,242.73,3663.0
2023-10-09 10:25:00,242.78,242.78,241.93,241.98,2800.0,242.78,242.78,241.93,241.98,2800.0
2023-10-09 10:30:00,241.98,241.98,241.3,241.33,2836.0,241.98,241.98,241.3,241.33,2836.0
2023-10-09 10:35:00,241.41,241.61,241.18,241.3,3432.0,241.41,241.61,241.18,241.3,3432.0
2023-10-09 10:40:00,241.13,241.19,240.86,240.91,4283.0,241.13,241.19,240.86,240.91,4283.0
2023-10-09 10:45:00,240.78,240.91,240.2,240.39,3516.0,240.78,240.91,240.2,240.39,3516.0
2023-10-09 10:50:00,240.13,240.48,240.12,240.36,2747.0,240.13,240.48,240.12,240.36,2747.0
2023-10-09 10:55:00,240.36,240.73,240.13,240.22,2689.0,240.36,240.73,240.13,240.22,2689.0
2023-10-09 11:00:00,240.41,241.38,240.4,241.38,1320.0,240.41,241.38,240.4,241.38,1320.0
2023-10-09 11:05:00,241.39,241.39,240.85,240.93,1916.0,241.39,241.39,240.85,240.93,1916.0
2023-10-09 11:10:00,240.79,240.91,240.65,240.65,900.0,240.79,240.91,240.65,240.65,900.0
2023-10-09 11:15:00,240.54,240.79,240.51,240.56,1000.0,240.54,240.79,240.51,240.56,1000.0
2023-10-09 11:20:00,240.67,240.92,240.38,240.62,2100.0,240.67,240.92,240.38,240.62,2100.0
2023-10-09 11:25:00,240.51,241.43,240.5,241.43,2682.0,240.51,241.43,240.5,241.43,2682.0
2023-10-09 11:30:00,241.39,241.84,241.21,241.7,3363.0,241.39,241.84,241.21,241.7,3363.0
2023-10-09 11:35:00,241.63,241.79,241.43,241.46,4800.0,241.63,241.79,241.43,241.46,4800.0
2023-10-09 11:40:00,241.27,241.42,240.92,241.18,2409.0,241.27,241.42,240.92,241.18,2409.0
2023-10-09 11:45:00,241.16,241.16,240.71,241.01,2427.0,241.16,241.16,240.71,241.01,2427.0
2023-10-09 11:50:00,240.88,240.89,240.58,240.82,1036.0,240.88,240.89,240.58,240.82,1036.0
2023-10-09 11:55:00,240.94,241.61,240.81,241.61,2294.0,240.94,241.61,240.81,241.61,2294.0
2023-10-09 12:00:00,241.67,241.84,241.5,241.63,1084.0,241.67,241.84,241.5,241.63,1084.0
2023-10-09 12:05:00,241.64,242.88,241.63,242.54,2500.0,241.64,242.88,241.63,242.54,2500.0
2023-10-09 12:10:00,242.63,243.28,242.62,242.97,9269.0,242.63,243.28,242.62,242.97,9269.0
2023-10-09 12:15:00,243.35,243.76,243.02,243.2,4261.0,243.35,243.76,243.02,243.2,4261.0
2023-10-09 12:20:00,243.13,243.52,242.98,243.08,7800.0,243.13,243.52,242.98,243.08,7800.0
2023-10-09 12:25:00,242.94,242.94,242.02,242.03,1300.0,242.94,242.94,242.02,242.03,1300.0
2023-10-09 12:30:00,242.06,242.23,241.95,242.08,1008.0,242.06,242.23,241.95,242.08,1008.0
2023-10-09 12:35:00,242.09,242.38,241.92,242.34,1390.0,242.09,242.38,241.92,242.34,1390.0
2023-10-09 12:40:00,242.04,242.15,241.99,242.15,300.0,242.04,242.15,241.99,242.15,300.0
2023-10-09 12:45:00,241.87,242.14,241.72,242.14,2427.0,241.87,242.14,241.72,242.14,2427.0
2023-10-09 12:50:00,242.05,242.33,241.96,242.32,3049.0,242.05,242.33,241.96,242.32,3049.0
2023-10-09 12:55:00,242.24,242.31,241.48,241.82,2700.0,242.24,242.31,241.48,241.82,2700.0
2023-10-09 13:00:00,241.84,241.87,241.34,241.53,1100.0,241.84,241.87,241.34,241.53,1100.0
2023-10-09 13:05:00,241.28,241.28,240.97,240.97,600.0,241.28,241.28,240.97,240.97,600.0
2023-10-09 13:10:00,241.0,241.0,240.85,240.85,827.0,241.0,241.0,240.85,240.85,827.0
2023-10-09 13:15:00,240.84,241.28,240.83,241.0,3535.0,240.84,241.28,240.83,241.0,3535.0
2023-10-09 13:20:00,241.0,241.0,240.39,240.4,2652.0,241.0,241.0,240.39,240.4,2652.0
2023-10-09 13:25:00,240.5,241.65,240.49,241.65,2665.0,240.5,241.65,240.49,241.65,2665.0
2023-10-09 13:30:00,241.75,242.03,241.51,241.86,3775.0,241.75,242.03,241.51,241.86,3775.0
2023-10-09 13:35:00,241.8,242.41,241.8,242.41,2000.0,241.8,242.41,241.8,242.41,2000.0
2023-10-09 13:40:00,242.36,243.23,242.19,243.22,1728.0,242.36,243.23,242.19,243.22,1728.0
2023-10-09 13:45:00,243.25,243.83,243.25,243.81,5502.0,243.25,243.83,243.25,243.81,5502.0
2023-10-09 13:50:00,243.81,244.33,243.54,244.22,10943.0,243.81,244.33,243.54,244.22,10943.0
2023-10-09 13:55:00,244.31,244.61,244.09,244.37,2817.0,244.31,244.61,244.09,244.37,2817.0
2023-10-09 14:00:00,244.59,244.6,243.88,244.39,1730.0,244.59,244.6,243.88,244.39,1730.0
2023-10-09 14:05:00,244.4,244.6,244.35,244.6,2242.0,244.4,244.6,244.35,244.6,2242.0
2023-10-09 14:10:00,244.27,244.27,244.27,244.27,100.0,244.27,244.27,244.27,244.27,100.0
2023-10-09 14:15:00,244.36,244.99,244.35,244.69,4390.0,244.36,244.99,244.35,244.69,4390.0
2023-10-09 14:20:00,245.03,245.48,244.72,245.48,4652.0,245.03,245.48,244.72,245.48,4652.0
2023-10-09 14:25:00,245.32,245.43,245.32,245.43,200.0,245.32,245.43,245.32,245.43,200.0
2023-10-09 14:30:00,245.38,245.45,244.92,245.0,2931.0,245.38,245.45,244.92,245.0,2931.0
2023-10-09 14:35:00,244.7,244.79,244.44,244.79,735.0,244.7,244.79,244.44,244.79,735.0
2023-10-09 14:40:00,244.88,245.48,244.87,245.34,5695.0,244.88,245.48,244.87,245.34,5695.0
2023-10-09 14:45:00,245.25,245.27,245.23,245.24,400.0,245.25,245.27,245.23,245.24,400.0
2023-10-09 14:50:00,245.3,245.72,245.19,245.6,4404.0,245.3,245.72,245.19,245.6,4404.0
2023-10-09 14:55:00,245.52,246.0,245.34,245.82,4757.0,245.52,246.0,245.34,245.82,4757.0
2023-10-09 15:00:00,245.84,246.4,245.34,246.4,7796.0,245.84,246.4,245.34,246.4,7796.0
2023-10-09 15:05:00,246.41,246.41,245.62,245.83,8181.0,246.41,246.41,245.62,245.83,8181.0
2023-10-09 15:10:00,245.58,245.91,245.49,245.52,2523.0,245.58,245.91,245.49,245.52,2523.0
2023-10-09 15:15:00,245.49,245.49,244.55,244.55,3715.0,245.49,245.49,244.55,244.55,3715.0
2023-10-09 15:20:00,244.68,244.86,244.24,244.51,1351.0,244.68,244.86,244.24,244.51,1351.0
2023-10-09 15:25:00,244.44,244.97,244.28,244.57,2996.0,244.44,244.97,244.28,244.57,2996.0
2023-10-09 15:30:00,244.57,244.86,244.42,244.7,3755.0,244.57,244.86,244.42,244.7,3755.0
2023-10-09 15:35:00,244.66,245.4,244.56,245.22,4559.0,244.66,245.4,244.56,245.22,4559.0
2023-10-09 15:40:00,245.28,245.31,244.99,245.0,3402.0,245.28,245.31,244.99,245.0,3402.0
2023-10-09 15:45:00,244.95,245.09,244.66,245.04,3668.0,244.95,245.09,244.66,245.04,3668.0
2023-10-09 15:50:00,245.14,245.22,244.45,244.92,12711.0,245.14,245.22,244.45,244.92,12711.0
2023-10-09 15:55:00,244.95,245.78,244.87,245.78,30933.0,244.95,245.78,244.87,245.78,30933.0
2023-10-10 09:30:00,246.22,247.63,245.75,247.53,2768.0,246.22,247.63,245.75,247.53,2768.0
2023-10-10 09:35:00,247.0,247.44,246.2,246.21,2044.0,247.0,247.44,246.2,246.21,2044.0
2023-10-10 09:40:00,246.66,246.88,245.83,245.85,3484.0,246.66,246.88,245.83,245.85,3484.0
2023-10-10 09:45:00,245.65,246.1,245.28,245.72,1447.0,245.65,246.1,245.28,245.72,1447.0
2023-10-10 09:50:00,245.54,246.48,245.54,246.29,9953.0,245.54,246.48,245.54,246.29,9953.0
2023-10-10 09:55:00,245.56,246.08,245.39,246.07,1300.0,245.56,246.08,245.39,246.07,1300.0
2023-10-10 10:00:00,246.08,247.88,245.88,247.66,10108.0,246.08,247.88,245.88,247.66,10108.0
2023-10-10 10:05:00,247.77,248.49,247.6,248.49,2790.0,247.77,248.49,247.6,248.49,2790.0
2023-10-10 10:10:00,248.53,249.13,247.71,249.01,6305.0,248.53,249.13,247.71,249.01,6305.0
2023-10-10 10:15:00,249.02,251.86,248.94,251.6,16276.0,249.02,251.86,248.94,251.6,16276.0
2023-10-10 10:20:00,251.72,252.42,250.52,252.03,11915.0,251.72,252.42,250.52,252.03,11915.0
2023-10-10 10:25:00,252.21,252.93,251.88,252.24,10022.0,252.21,252.93,251.88,252.24,10022.0
2023-10-10 10:30:00,252.25,253.41,252.02,253.41,5375.0,252.25,253.41,252.02,253.41,5375.0
2023-10-10 10:35:00,253.26,253.82,253.0,253.1,5419.0,253.26,253.82,253.0,253.1,5419.0
2023-10-10 10:40:00,253.09,253.29,252.51,252.82,7831.0,253.09,253.29,252.51,252.82,7831.0
2023-10-10 10:45:00,252.54,252.9,252.13,252.9,11785.0,252.54,252.9,252.13,252.9,11785.0
2023-10-10 10:50:00,252.79,252.8,252.45,252.76,2778.0,252.79,252.8,252.45,252.76,2778.0
2023-10-10 10:55:00,252.63,252.93,252.25,252.93,3837.0,252.63,252.93,252.25,252.93,3837.0
2023-10-10 11:00:00,252.55,253.69,252.49,253.69,3848.0,252.55,253.69,252.49,253.69,3848.0
2023-10-10 11:05:00,253.86,255.0,253.69,254.52,13953.0,253.86,255.0,253.69,254.52,13953.0
2023-10-10 11:10:00,254.39,254.62,254.17,254.62,3639.0,254.39,254.62,254.17,254.62,3639.0
2023-10-10 11:15:00,254.74,255.45,254.66,255.01,18670.0,254.74,255.45,254.66,255.01,18670.0
2023-10-10 11:20:00,254.97,255.41,253.82,254.02,4939.0,254.97,255.41,253.82,254.02,4939.0
2023-10-10 11:25:00,254.2,254.35,254.1,254.24,902.0,254.2,254.35,254.1,254.24,902.0
2023-10-10 11:30:00,254.3,254.3,253.62,253.71,3222.0,254.3,254.3,253.62,253.71,3222.0
2023-10-10 11:35:00,253.67,253.67,253.19,253.58,2867.0,253.67,253.67,253.19,253.58,2867.0
2023-10-10 11:40:00,253.67,254.28,253.67,254.28,2803.0,253.67,254.28,253.67,254.28,2803.0
2023-10-10 11:45:00,253.98,254.14,253.9,253.9,600.0,253.98,254.14,253.9,253.9,600.0
2023-10-10 11:50:00,254.01,254.01,253.31,253.6,3197.0,254.01,254.01,253.31,253.6,3197.0
2023-10-10 11:55:00,253.61,253.81,253.43,253.69,2561.0,253.61,253.81,253.43,253.69,2561.0
2023-10-10 12:00:00,253.82,253.9,253.57,253.57,1992.0,253.82,253.9,253.57,253.57,1992.0
2023-10-10 12:05:00,253.51,253.66,253.34,253.56,5515.0,253.51,253.66,253.34,253.56,5515.0
2023-10-10 12:10:00,253.56,254.01,253.43,253.71,4722.0,253.56,254.01,253.43,253.71,4722.0
2023-10-10 12:15:00,253.68,253.75,253.33,253.63,5035.0,253.68,253.75,253.33,253.63,5035.0
2023-10-10 12:20:00,253.63,253.63,252.64,252.82,6685.0,253.63,253.63,252.64,252.82,6685.0
2023-10-10 12:25:00,252.93,253.23,252.86,252.88,3905.0,252.93,253.23,252.86,252.88,3905.0
2023-10-10 12:30:00,252.96,253.17,252.72,253.05,3597.0,252.96,253.17,252.72,253.05,3597.0
2023-10-10 12:35:00,253.15,253.27,252.94,252.97,1500.0,253.15,253.27,252.94,252.97,1500.0
2023-10-10 12:40:00,252.94,252.94,252.48,252.54,602.0,252.94,252.94,252.48,252.54,602.0
2023-10-10 12:45:00,252.45,252.53,252.06,252.2,1275.0,252.45,252.53,252.06,252.2,1275.0
2023-10-10 12:50:00,252.07,252.1,251.84,251.84,710.0,252.07,252.1,251.84,251.84,710.0
2023-10-10 12:55:00,251.96,251.96,251.35,251.93,5669.0,251.96,251.96,251.35,251.93,5669.0
2023-10-10 13:00:00,251.91,251.91,250.93,251.12,3474.0,251.91,251.91,250.93,251.12,3474.0
2023-10-10 13:05:00,250.8,250.86,250.0,250.02,3581.0,250.8,250.86,250.0,250.02,3581.0
2023-10-10 13:10:00,250.08,250.12,249.68,249.91,1100.0,250.08,250.12,249.68,249.91,1100.0
2023-10-10 13:15:00,249.57,250.69,249.53,250.54,5494.0,249.57,250.69,249.53,250.54,5494.0
2023-10-10 13:20:00,250.95,250.95,250.71,250.72,591.0,250.95,250.95,250.71,250.72,591.0
2023-10-10 13:25:00,250.53,251.12,250.33,251.12,1600.0,250.53,251.12,250.33,251.12,1600.0
2023-10-10 13:30:00,250.98,251.22,250.91,251.15,900.0,250.98,251.22,250.91,251.15,900.0
2023-10-10 13:35:00,250.95,250.95,250.41,250.41,1892.0,250.95,250.95,250.41,250.41,1892.0
2023-10-10 13:40:00,250.33,250.88,250.33,250.83,2200.0,250.33,250.88,250.33,250.83,2200.0
2023-10-10 13:45:00,250.56,251.2,250.56,251.2,717.0,250.56,251.2,250.56,251.2,717.0
2023-10-10 13:50:00,251.51,251.51,251.0,251.25,1993.0,251.51,251.51,251.0,251.25,1993.0
2023-10-10 13:55:00,250.96,250.96,250.51,250.73,812.0,250.96,250.96,250.51,250.73,812.0
2023-10-10 14:00:00,250.73,250.73,250.28,250.28,1272.0,250.73,250.73,250.28,250.28,1272.0
2023-10-10 14:05:00,250.31,250.53,250.3,250.3,1050.0,250.31,250.53,250.3,250.3,1050.0
2023-10-10 14:10:00,250.3,250.62,250.14,250.21,2772.0,250.3,250.62,250.14,250.21,2772.0
2023-10-10 14:15:00,249.87,250.06,249.66,249.66,1734.0,249.87,250.06,249.66,249.66,1734.0
2023-10-10 14:20:00,249.66,249.92,249.26,249.54,2501.0,249.66,249.92,249.26,249.54,2501.0
2023-10-10 14:25:00,249.42,249.93,249.07,249.61,5028.0,249.42,249.93,249.07,249.61,5028.0
2023-10-10 14:30:00,249.49,250.09,249.49,250.09,900.0,249.49,250.09,249.49,250.09,900.0
2023-10-10 14:35:00,250.19,250.19,249.42,249.63,1500.0,250.19,250.19,249.42,249.63,1500.0
2023-10-10 14:40:00,249.32,249.62,249.03,249.62,1675.0,249.32,249.62,249.03,249.62,1675.0
2023-10-10 14:45:00,249.58,249.86,249.43,249.56,2252.0,249.58,249.86,249.43,249.56,2252.0
2023-10-10 14:50:00,249.42,249.43,249.03,249.05,1100.0,249.42,249.43,249.03,249.05,1100.0
2023-10-10 14:55:00,248.91,249.16,248.81,249.09,1306.0,248.91,249.16,248.81,249.09,1306.0
2023-10-10 15:00:00,249.08,249.15,248.78,248.99,2953.0,249.08,249.15,248.78,248.99,2953.0
2023-10-10 15:05:00,248.71,248.97,248.7,248.97,500.0,248.71,248.97,248.7,248.97,500.0
2023-10-10 15:10:00,248.89,248.89,248.46,248.47,1000.0,248.89,248.89,248.46,248.47,1000.0
2023-10-10 15:15:00,248.45,248.67,248.27,248.27,3553.0,248.45,248.67,248.27,248.27,3553.0
2023-10-10 15:20:00,248.3,248.3,247.59,247.66,3224.0,248.3,248.3,247.59,247.66,3224.0
2023-10-10 15:25:00,247.82,248.06,247.72,248.06,1200.0,247.82,248.06,247.72,248.06,1200.0
2023-10-10 15:30:00,248.23,248.25,247.72,247.93,2224.0,248.23,248.25,247.72,247.93,2224.0
2023-10-10 15:35:00,247.83,248.1,247.65,247.78,8866.0,247.83,248.1,247.65,247.78,8866.0
2023-10-10 15:40:00,247.8,248.24,247.79,248.24,2260.0,247.8,248.24,247.79,248.24,2260.0
2023-10-10 15:45:00,248.32,248.38,247.96,248.14,4711.0,248.32,248.38,247.96,248.14,4711.0
2023-10-10 15:50:00,248.19,248.39,247.91,247.97,10058.0,248.19,248.39,247.91,247.97,10058.0
2023-10-10 15:55:00,248.0,248.2,247.49,247.69,31929.0,248.0,248.2,247.49,247.69,31929.0
2023-10-11 09:30:00,249.11,252.4,249.11,252.4,13181.0,249.11,252.4,249.11,252.4,13181.0
2023-10-11 09:35:00,252.37,253.83,251.94,253.63,4650.0,252.37,253.83,251.94,253.63,4650.0
2023-10-11 09:40:00,253.64,253.64,252.01,252.2,7146.0,253.64,253.64,252.01,252.2,7146.0
2023-10-11 09:45:00,251.99,252.6,251.0,251.72,4398.0,251.99,252.6,251.0,251.72,4398.0
2023-10-11 09:50:00,251.29,251.41,250.86,251.33,6310.0,251.29,251.41,250.86,251.33,6310.0
2023-10-11 09:55:00,251.31,251.35,249.83,250.06,6547.0,251.31,251.35,249.83,250.06,6547.0
2023-10-11 10:00:00,249.78,251.75,249.67,251.44,2774.0,249.78,251.75,249.67,251.44,2774.0
2023-10-11 10:05:00,251.28,251.54,250.76,251.53,2108.0,251.28,251.54,250.76,251.53,2108.0
2023-10-11 10:10:00,251.59,251.59,251.1,251.1,700.0,251.59,251.59,251.1,251.1,700.0
2023-10-11 10:15:00,251.11,251.76,250.81,251.11,5658.0,251.11,251.76,250.81,251.11,5658.0
2023-10-11 10:20:00,250.75,250.76,250.13,250.17,1357.0,250.75,250.76,250.13,250.17,1357.0
2023-10-11 10:25:00,249.87,249.87,249.67,249.67,400.0,249.87,249.87,249.67,249.67,400.0
2023-10-11 10:30:00,250.09,250.09,249.55,249.79,1185.0,250.09,250.09,249.55,249.79,1185.0
2023-10-11 10:35:00,249.79,250.22,249.7,250.13,2101.0,249.79,250.22,249.7,250.13,2101.0
2023-10-11 10:40:00,250.54,250.89,250.4,250.89,2830.0,250.54,250.89,250.4,250.89,2830.0
2023-10-11 10:45:00,250.99,250.99,250.29,250.29,3722.0,250.99,250.99,250.29,250.29,3722.0
2023-10-11 10:50:00,250.26,250.68,250.21,250.46,1454.0,250.26,250.68,250.21,250.46,1454.0
2023-10-11 10:55:00,250.45,251.35,250.33,251.01,4497.0,250.45,251.35,250.33,251.01,4497.0
2023-10-11 11:00:00,251.09,252.13,251.08,251.66,4707.0,251.09,252.13,251.08,251.66,4707.0
2023-10-11 11:05:00,251.66,252.38,251.59,252.36,1674.0,251.66,252.38,251.59,252.36,1674.0
2023-10-11 11:10:00,252.23,252.41,251.77,252.0,6414.0,252.23,252.41,251.77,252.0,6414.0
2023-10-11 11:15:00,251.96,251.96,250.65,250.65,4068.0,251.96,251.96,250.65,250.65,4068.0
2023-10-11 11:20:00,250.77,250.89,250.62,250.81,3600.0,250.77,250.89,250.62,250.81,3600.0
2023-10-11 11:25:00,251.01,251.18,250.44,250.44,1502.0,251.01,251.18,250.44,250.44,1502.0
2023-10-11 11:30:00,250.13,250.49,250.05,250.24,3006.0,250.13,250.49,250.05,250.24,3006.0
2023-10-11 11:35:00,250.29,250.38,249.67,249.92,800.0,250.29,250.38,249.67,249.92,800.0
2023-10-11 11:40:00,249.66,249.66,248.83,249.12,1576.0,249.66,249.66,248.83,249.12,1576.0
2023-10-11 11:45:00,249.15,249.73,249.15,249.34,2311.0,249.15,249.73,249.15,249.34,2311.0
2023-10-11 11:50:00,249.42,249.78,249.42,249.77,600.0,249.42,249.78,249.42,249.77,600.0
2023-10-11 11:55:00,249.55,249.57,249.24,249.25,1300.0,249.55,249.57,249.24,249.25,1300.0
2023-10-11 12:00:00,249.35,249.7,249.35,249.53,955.0,249.35,249.7,249.35,249.53,955.0
2023-10-11 12:05:00,249.72,250.24,249.72,250.24,1402.0,249.72,250.24,249.72,250.24,1402.0
2023-10-11 12:10:00,250.25,250.27,249.6,250.04,2388.0,250.25,250.27,249.6,250.04,2388.0
2023-10-11 12:15:00,249.99,250.01,249.66,249.89,7281.0,249.99,250.01,249.66,249.89,7281.0
2023-10-11 12:20:00,249.85,249.93,249.53,249.93,1908.0,249.85,249.93,249.53,249.93,1908.0
2023-10-11 12:25:00,249.89,250.29,249.89,250.17,4646.0,249.89,250.29,249.89,250.17,4646.0
2023-10-11 12:30:00,250.31,250.91,250.31,250.59,2000.0,250.31,250.91,250.31,250.59,2000.0
2023-10-11 12:35:00,250.44,251.08,250.43,251.08,2300.0,250.44,251.08,250.43,251.08,2300.0
2023-10-11 12:40:00,251.04,251.5,251.04,251.42,1900.0,251.04,251.5,251.04,251.42,1900.0
2023-10-11 12:45:00,251.42,251.58,250.58,250.62,6687.0,251.42,251.58,250.58,250.62,6687.0
2023-10-11 12:50:00,250.64,250.68,250.24,250.24,300.0,250.64,250.68,250.24,250.24,300.0
2023-10-11 12:55:00,250.24,250.65,250.24,250.54,1800.0,250.24,250.65,250.24,250.54,1800.0
2023-10-11 13:00:00,250.67,250.69,250.49,250.49,1900.0,250.67,250.69,250.49,250.49,1900.0
2023-10-11 13:05:00,250.7,251.12,250.7,251.12,500.0,250.7,251.12,250.7,251.12,500.0
2023-10-11 13:10:00,250.98,251.37,250.98,251.3,2096.0,250.98,251.37,250.98,251.3,2096.0
2023-10-11 13:15:00,251.48,251.48,250.99,251.11,2400.0,251.48,251.48,250.99,251.11,2400.0
2023-10-11 13:20:00,250.79,252.36,250.79,252.36,3525.0,250.79,252.36,250.79,252.36,3525.0
2023-10-11 13:25:00,252.01,252.25,251.9,252.04,6217.0,252.01,252.25,251.9,252.04,6217.0
2023-10-11 13:30:00,252.22,252.39,251.22,251.28,2510.0,252.22,252.39,251.22,251.28,2510.0
2023-10-11 13:35:00,250.95,251.27,250.95,251.24,906.0,250.95,251.27,250.95,251.24,906.0
2023-10-11 13:40:00,250.98,251.19,250.95,251.0,1876.0,250.98,251.19,250.95,251.0,1876.0
2023-10-11 13:45:00,250.94,250.94,250.33,250.33,1100.0,250.94,250.94,250.33,250.33,1100.0
2023-10-11 13:50:00,250.4,250.78,250.38,250.78,846.0,250.4,250.78,250.38,250.78,846.0
2023-10-11 13:55:00,250.78,250.78,250.78,250.78,0.0,250.78,250.78,250.78,250.78,0.0
2023-10-11 14:00:00,250.88,251.06,250.72,250.72,1450.0,250.88,251.06,250.72,250.72,1450.0
2023-10-11 14:05:00,250.52,250.89,250.48,250.89,528.0,250.52,250.89,250.48,250.89,528.0
2023-10-11 14:10:00,250.75,251.11,250.55,251.11,700.0,250.75,251.11,250.55,251.11,700.0
2023-10-11 14:15:00,251.12,251.46,251.12,251.46,821.0,251.12,251.46,251.12,251.46,821.0
2023-10-11 14:20:00,251.45,251.92,251.44,251.92,1338.0,251.45,251.92,251.44,251.92,1338.0
2023-10-11 14:25:00,252.03,252.23,251.61,251.65,2517.0,252.03,252.23,251.61,251.65,2517.0
2023-10-11 14:30:00,251.67,251.78,251.44,251.44,625.0,251.67,251.78,251.44,251.44,625.0
2023-10-11 14:35:00,251.47,251.8,251.47,251.61,1100.0,251.47,251.8,251.47,251.61,1100.0
2023-10-11 14:40:00,251.43,251.77,251.4,251.4,3807.0,251.43,251.77,251.4,251.4,3807.0
2023-10-11 14:45:00,251.42,251.6,251.05,251.2,7470.0,251.42,251.6,251.05,251.2,7470.0
2023-10-11 14:50:00,251.15,251.37,251.15,251.37,1305.0,251.15,251.37,251.15,251.37,1305.0
2023-10-11 14:55:00,251.36,251.66,251.36,251.57,1389.0,251.36,251.66,251.36,251.57,1389.0
2023-10-11 15:00:00,251.44,252.14,251.44,252.08,1524.0,251.44,252.14,251.44,252.08,1524.0
2023-10-11 15:05:00,251.9,251.9,251.43,251.43,1100.0,251.9,251.9,251.43,251.43,1100.0
2023-10-11 15:10:00,251.26,251.5,251.11,251.11,1300.0,251.26,251.5,251.11,251.11,1300.0
2023-10-11 15:15:00,251.11,251.23,250.87,250.99,4570.0,251.11,251.23,250.87,250.99,4570.0
2023-10-11 15:20:00,250.79,250.87,250.1,250.33,3800.0,250.79,250.87,250.1,250.33,3800.0
2023-10-11 15:25:00,250.23,250.77,249.87,250.77,17639.0,250.23,250.77,249.87,250.77,17639.0
2023-10-11 15:30:00,250.73,250.99,250.58,250.94,4170.0,250.73,250.99,250.58,250.94,4170.0
2023-10-11 15:35:00,250.97,250.97,250.41,250.85,4421.0,250.97,250.97,250.41,250.85,4421.0
2023-10-11 15:40:00,250.94,250.94,250.45,250.61,4613.0,250.94,250.94,250.45,250.61,4613.0
2023-10-11 15:45:00,250.59,250.61,250.0,250.0,7854.0,250.59,250.61,250.0,250.0,7854.0
2023-10-11 15:50:00,250.16,250.71,250.07,250.19,14020.0,250.16,250.71,250.07,250.19,14020.0
2023-10-11 15:55:00,250.19,250.2,249.5,249.81,35491.0,250.19,250.2,249.5,249.81,35491.0
2023-10-12 09:30:00,248.59,248.96,246.49,246.6,5653.0,248.59,248.96,246.49,246.6,5653.0
2023-10-12 09:35:00,246.84,246.88,246.0,246.49,1700.0,246.84,246.88,246.0,246.49,1700.0
2023-10-12 09:40:00,246.56,246.56,244.16,245.27,10763.0,246.56,246.56,244.16,245.27,10763.0
2023-10-12 09:45:00,245.15,247.01,245.14,245.55,8007.0,245.15,247.01,245.14,245.55,8007.0
2023-10-12 09:50:00,246.18,246.26,245.47,245.47,1752.0,246.18,246.26,245.47,245.47,1752.0
2023-10-12 09:55:00,245.38,246.14,245.09,245.75,3200.0,245.38,246.14,245.09,245.75,3200.0
2023-10-12 10:00:00,245.45,245.45,243.88,244.04,5083.0,245.45,245.45,243.88,244.04,5083.0
2023-10-12 10:05:00,243.97,244.32,243.6,243.85,4150.0,243.97,244.32,243.6,243.85,4150.0
2023-10-12 10:10:00,243.54,243.81,243.1,243.31,2275.0,243.54,243.81,243.1,243.31,2275.0
2023-10-12 10:15:00,243.3,243.3,242.1,242.59,3527.0,243.3,243.3,242.1,242.59,3527.0
2023-10-12 10:20:00,242.41,242.41,240.9,241.1,18547.0,242.41,242.41,240.9,241.1,18547.0
2023-10-12 10:25:00,240.94,242.38,240.61,240.94,6516.0,240.94,242.38,240.61,240.94,6516.0
2023-10-12 10:30:00,240.69,241.14,240.25,240.93,6271.0,240.69,241.14,240.25,240.93,6271.0
2023-10-12 10:35:00,240.57,240.88,240.06,240.38,5394.0,240.57,240.88,240.06,240.38,5394.0
2023-10-12 10:40:00,240.37,240.63,240.09,240.1,2032.0,240.37,240.63,240.09,240.1,2032.0
2023-10-12 10:45:00,240.29,240.29,239.41,240.21,8368.0,240.29,240.29,239.41,240.21,8368.0
2023-10-12 10:50:00,239.67,240.23,239.5,239.72,4598.0,239.67,240.23,239.5,239.72,4598.0
2023-10-12 10:55:00,239.73,239.73,239.5,239.65,4838.0,239.73,239.73,239.5,239.65,4838.0
2023-10-12 11:00:00,239.64,239.74,238.92,239.57,5536.0,239.64,239.74,238.92,239.57,5536.0
2023-10-12 11:05:00,239.75,239.77,238.58,238.61,2872.0,239.75,239.77,238.58,238.61,2872.0
2023-10-12 11:10:00,238.81,239.78,238.75,239.55,4072.0,238.81,239.78,238.75,239.55,4072.0
2023-10-12 11:15:00,239.78,240.13,239.06,240.12,6959.0,239.78,240.13,239.06,240.12,6959.0
2023-10-12 11:20:00,240.09,240.26,239.64,240.13,1300.0,240.09,240.26,239.64,240.13,1300.0
2023-10-12 11:25:00,240.22,240.95,240.22,240.36,1361.0,240.22,240.95,240.22,240.36,1361.0
2023-10-12 11:30:00,240.23,240.32,240.0,240.0,750.0,240.23,240.32,240.0,240.0,750.0
2023-10-12 11:35:00,240.02,240.47,240.0,240.47,2617.0,240.02,240.47,240.0,240.47,2617.0
2023-10-12 11:40:00,240.37,240.37,240.12,240.3,900.0,240.37,240.37,240.12,240.3,900.0
2023-10-12 11:45:00,240.25,240.38,239.54,239.54,4002.0,240.25,240.38,239.54,239.54,4002.0
2023-10-12 11:50:00,239.42,240.1,239.34,239.64,2780.0,239.42,240.1,239.34,239.64,2780.0
2023-10-12 11:55:00,239.67,240.3,239.67,240.19,2403.0,239.67,240.3,239.67,240.19,2403.0
2023-10-12 12:00:00,240.48,240.59,239.45,239.56,3200.0,240.48,240.59,239.45,239.56,3200.0
2023-10-12 12:05:00,239.38,239.64,239.25,239.55,2400.0,239.38,239.64,239.25,239.55,2400.0
2023-10-12 12:10:00,239.49,239.55,239.42,239.55,700.0,239.49,239.55,239.42,239.55,700.0
2023-10-12 12:15:00,239.74,239.77,239.25,239.3,4327.0,239.74,239.77,239.25,239.3,4327.0
2023-10-12 12:20:00,239.23,239.81,239.23,239.71,3205.0,239.23,239.81,239.23,239.71,3205.0
2023-10-12 12:25:00,239.89,240.15,239.2,239.29,8611.0,239.89,240.15,239.2,239.29,8611.0
2023-10-12 12:30:00,239.32,239.44,239.01,239.29,3259.0,239.32,239.44,239.01,239.29,3259.0
2023-10-12 12:35:00,239.29,239.44,239.08,239.28,1743.0,239.29,239.44,239.08,239.28,1743.0
2023-10-12 12:40:00,239.26,240.0,239.25,240.0,1999.0,239.26,240.0,239.25,240.0,1999.0
2023-10-12 12:45:00,239.6,239.73,239.35,239.35,800.0,239.6,239.73,239.35,239.35,800.0
2023-10-12 12:50:00,239.23,239.32,239.04,239.32,1160.0,239.23,239.32,239.04,239.32,1160.0
2023-10-12 12:55:00,239.24,239.36,239.0,239.32,3688.0,239.24,239.36,239.0,239.32,3688.0
2023-10-12 13:00:00,239.24,239.58,238.76,239.23,4486.0,239.24,239.58,238.76,239.23,4486.0
2023-10-12 13:05:00,238.86,239.06,238.57,239.06,1534.0,238.86,239.06,238.57,239.06,1534.0
2023-10-12 13:10:00,238.99,238.99,238.18,238.23,3465.0,238.99,238.99,238.18,238.23,3465.0
2023-10-12 13:15:00,238.2,238.62,238.05,238.55,3247.0,238.2,238.62,238.05,238.55,3247.0
2023-10-12 13:20:00,238.56,238.57,237.82,237.82,3038.0,238.56,238.57,237.82,237.82,3038.0
2023-10-12 13:25:00,237.65,237.65,237.08,237.08,3400.0,237.65,237.65,237.08,237.08,3400.0
2023-10-12 13:30:00,237.06,237.54,236.93,237.01,3648.0,237.06,237.54,236.93,237.01,3648.0
2023-10-12 13:35:00,237.29,237.69,237.14,237.46,3124.0,237.29,237.69,237.14,237.46,3124.0
2023-10-12 13:40:00,237.42,237.42,237.0,237.02,1535.0,237.42,237.42,237.0,237.02,1535.0
2023-10-12 13:45:00,236.99,237.01,236.6,236.6,7368.0,236.99,237.01,236.6,236.6,7368.0
2023-10-12 13:50:00,236.39,236.58,236.11,236.43,9505.0,236.39,236.58,236.11,236.43,9505.0
2023-10-12 13:55:00,236.51,236.73,236.15,236.21,3420.0,236.51,236.73,236.15,236.21,3420.0
2023-10-12 14:00:00,236.4,236.49,235.8,235.8,4876.0,236.4,236.49,235.8,235.8,4876.0
2023-10-12 14:05:00,235.69,235.98,235.28,235.28,6749.0,235.69,235.98,235.28,235.28,6749.0
2023-10-12 14:10:00,235.28,235.7,235.17,235.7,8467.0,235.28,235.7,235.17,235.7,8467.0
2023-10-12 14:15:00,235.98,236.49,235.76,236.31,4487.0,235.98,236.49,235.76,236.31,4487.0
2023-10-12 14:20:00,236.52,237.4,236.52,237.4,4997.0,236.52,237.4,236.52,237.4,4997.0
2023-10-12 14:25:00,237.42,237.42,236.86,237.24,2600.0,237.42,237.42,236.86,237.24,2600.0
2023-10-12 14:30:00,237.52,237.82,236.88,237.32,4040.0,237.52,237.82,236.88,237.32,4040.0
2023-10-12 14:35:00,237.38,237.38,237.0,237.11,2375.0,237.38,237.38,237.0,237.11,2375.0
2023-10-12 14:40:00,236.97,237.42,236.88,237.42,2462.0,236.97,237.42,236.88,237.42,2462.0
2023-10-12 14:45:00,237.36,237.5,236.98,237.37,2700.0,237.36,237.5,236.98,237.37,2700.0
2023-10-12 14:50:00,237.27,237.45,236.98,237.12,2493.0,237.27,237.45,236.98,237.12,2493.0
2023-10-12 14:55:00,237.2,237.2,236.93,237.13,2000.0,237.2,237.2,236.93,237.13,2000.0
2023-10-12 15:00:00,237.3,237.35,237.14,237.14,900.0,237.3,237.35,237.14,237.14,900.0
2023-10-12 15:05:00,237.32,237.38,236.88,237.23,3050.0,237.32,237.38,236.88,237.23,3050.0
2023-10-12 15:10:00,237.12,237.19,236.85,237.11,2700.0,237.12,237.19,236.85,237.11,2700.0
2023-10-12 15:15:00,237.26,237.64,236.92,237.51,6315.0,237.26,237.64,236.92,237.51,6315.0
2023-10-12 15:20:00,237.46,238.05,237.37,237.6,3112.0,237.46,238.05,237.37,237.6,3112.0
2023-10-12 15:25:00,237.58,238.38,237.46,238.14,8947.0,237.58,238.38,237.46,238.14,8947.0
2023-10-12 15:30:00,238.25,239.21,238.25,239.02,2966.0,238.25,239.21,238.25,239.02,2966.0
2023-10-12 15:35:00,238.97,239.31,238.84,239.11,6395.0,238.97,239.31,238.84,239.11,6395.0
2023-10-12 15:40:00,238.92,239.37,238.8,238.96,9734.0,238.92,239.37,238.8,238.96,9734.0
2023-10-12 15:45:00,238.8,239.14,238.75,238.92,11149.0,238.8,239.14,238.75,238.92,11149.0
2023-10-12 15:50:00,238.94,239.43,238.93,238.94,14975.0,238.94,239.43,238.93,238.94,14975.0
2023-10-12 15:55:00,238.82,239.39,238.8,239.04,41994.0,238.82,239.39,238.8,239.04,41994.0
2023-10-13 09:30:00,237.76,238.37,236.02,236.02,7154.0,237.76,238.37,236.02,236.02,7154.0
2023-10-13 09:35:00,236.08,237.17,235.05,237.17,5365.0,236.08,237.17,235.05,237.17,5365.0
2023-10-13 09:40:00,237.32,238.11,237.1,237.1,2940.0,237.32,238.11,237.1,237.1,2940.0
2023-10-13 09:45:00,236.92,237.16,236.1,236.11,7520.0,236.92,237.16,236.1,236.11,7520.0
2023-10-13 09:50:00,236.24,237.18,236.0,236.98,4549.0,236.24,237.18,236.0,236.98,4549.0
2023-10-13 09:55:00,236.75,237.04,236.71,237.04,1047.0,236.75,237.04,236.71,237.04,1047.0
2023-10-13 10:00:00,236.48,236.98,235.93,236.09,3727.0,236.48,236.98,235.93,236.09,3727.0
2023-10-13 10:05:00,236.33,236.47,235.91,236.04,5068.0,236.33,236.47,235.91,236.04,5068.0
2023-10-13 10:10:00,236.05,236.08,235.26,235.29,4088.0,236.05,236.08,235.26,235.29,4088.0
2023-10-13 10:15:00,235.66,236.02,235.1,236.01,5158.0,235.66,236.02,235.1,236.01,5158.0
2023-10-13 10:20:00,236.2,237.07,236.19,236.28,3740.0,236.2,237.07,236.19,236.28,3740.0
2023-10-13 10:25:00,236.06,236.06,235.31,235.31,1619.0,236.06,236.06,235.31,235.31,1619.0
2023-10-13 10:30:00,235.22,235.37,234.12,234.76,10848.0,235.22,235.37,234.12,234.76,10848.0
2023-10-13 10:35:00,234.81,234.82,233.05,233.05,7301.0,234.81,234.82,233.05,233.05,7301.0
2023-10-13 10:40:00,233.0,233.18,232.61,233.04,6751.0,233.0,233.18,232.61,233.04,6751.0
2023-10-13 10:45:00,233.17,233.62,232.88,233.2,8260.0,233.17,233.62,232.88,233.2,8260.0
2023-10-13 10:50:00,233.21,233.23,232.65,233.01,10205.0,233.21,233.23,232.65,233.01,10205.0
2023-10-13 10:55:00,233.06,233.6,233.0,233.3,7762.0,233.06,233.6,233.0,233.3,7762.0
2023-10-13 11:00:00,233.0,233.3,232.88,233.17,3500.0,233.0,233.3,232.88,233.17,3500.0
2023-10-13 11:05:00,233.02,233.12,232.55,233.04,29623.0,233.02,233.12,232.55,233.04,29623.0
2023-10-13 11:10:00,233.08,233.29,231.76,232.21,79583.0,233.08,233.29,231.76,232.21,79583.0
2023-10-13 11:15:00,232.43,232.95,232.15,232.72,7658.0,232.43,232.95,232.15,232.72,7658.0
2023-10-13 11:20:00,232.84,233.4,232.78,233.4,4350.0,232.84,233.4,232.78,233.4,4350.0
2023-10-13 11:25:00,233.14,233.33,232.95,233.33,4700.0,233.14,233.33,232.95,233.33,4700.0
2023-10-13 11:30:00,233.18,233.84,232.68,233.82,7755.0,233.18,233.84,232.68,233.82,7755.0
2023-10-13 11:35:00,233.99,234.42,233.89,234.33,2900.0,233.99,234.42,233.89,234.33,2900.0
2023-10-13 11:40:00,234.2,234.76,233.96,234.58,3400.0,234.2,234.76,233.96,234.58,3400.0
2023-10-13 11:45:00,234.62,234.8,234.1,234.1,5083.0,234.62,234.8,234.1,234.1,5083.0
2023-10-13 11:50:00,234.25,234.46,234.05,234.05,3373.0,234.25,234.46,234.05,234.05,3373.0
2023-10-13 11:55:00,234.05,234.05,233.41,233.86,2923.0,234.05,234.05,233.41,233.86,2923.0
2023-10-13 12:00:00,233.93,234.25,233.66,234.06,3100.0,233.93,234.25,233.66,234.06,3100.0
2023-10-13 12:05:00,234.2,234.49,234.2,234.49,517.0,234.2,234.49,234.2,234.49,517.0
2023-10-13 12:10:00,234.56,234.64,234.35,234.35,5342.0,234.56,234.64,234.35,234.35,5342.0
2023-10-13 12:15:00,234.39,235.04,234.39,234.94,4063.0,234.39,235.04,234.39,234.94,4063.0
2023-10-13 12:20:00,235.06,235.15,234.9,234.9,3722.0,235.06,235.15,234.9,234.9,3722.0
2023-10-13 12:25:00,234.82,235.25,234.74,235.25,2106.0,234.82,235.25,234.74,235.25,2106.0
2023-10-13 12:30:00,234.95,235.6,234.91,235.6,2627.0,234.95,235.6,234.91,235.6,2627.0
2023-10-13 12:35:00,235.29,235.62,235.15,235.62,2201.0,235.29,235.62,235.15,235.62,2201.0
2023-10-13 12:40:00,235.93,236.56,235.92,236.25,10625.0,235.93,236.56,235.92,236.25,10625.0
2023-10-13 12:45:00,236.0,236.14,235.5,235.52,7288.0,236.0,236.14,235.5,235.52,7288.0
2023-10-13 12:50:00,235.5,235.62,234.8,235.43,5466.0,235.5,235.62,234.8,235.43,5466.0
2023-10-13 12:55:00,235.37,235.5,235.33,235.41,2443.0,235.37,235.5,235.33,235.41,2443.0
2023-10-13 13:00:00,235.73,236.1,235.52,235.52,6583.0,235.73,236.1,235.52,235.52,6583.0
2023-10-13 13:05:00,235.69,235.69,235.38,235.66,1897.0,235.69,235.69,235.38,235.66,1897.0
2023-10-13 13:10:00,235.62,235.95,235.39,235.53,6217.0,235.62,235.95,235.39,235.53,6217.0
2023-10-13 13:15:00,235.83,236.0,235.53,235.75,3233.0,235.83,236.0,235.53,235.75,3233.0
2023-10-13 13:20:00,236.1,236.5,236.1,236.31,11594.0,236.1,236.5,236.1,236.31,11594.0
2023-10-13 13:25:00,236.29,236.45,235.91,236.18,2981.0,236.29,236.45,235.91,236.18,2981.0
2023-10-13 13:30:00,236.17,236.56,235.92,236.48,8062.0,236.17,236.56,235.92,236.48,8062.0
2023-10-13 13:35:00,236.35,236.46,236.22,236.33,3901.0,236.35,236.46,236.22,236.33,3901.0
2023-10-13 13:40:00,236.43,237.83,236.43,237.83,8437.0,236.43,237.83,236.43,237.83,8437.0
2023-10-13 13:45:00,237.76,238.72,237.75,238.48,16028.0,237.76,238.72,237.75,238.48,16028.0
2023-10-13 13:50:00,238.59,239.47,238.59,238.8,15206.0,238.59,239.47,238.59,238.8,15206.0
2023-10-13 13:55:00,238.74,240.01,238.72,239.27,8820.0,238.74,240.01,238.72,239.27,8820.0
2023-10-13 14:00:00,238.85,239.2,238.49,238.81,4318.0,238.85,239.2,238.49,238.81,4318.0
2023-10-13 14:05:00,238.81,239.05,238.43,238.43,4784.0,238.81,239.05,238.43,238.43,4784.0
2023-10-13 14:10:00,238.61,239.53,238.47,239.33,10431.0,238.61,239.53,238.47,239.33,10431.0
2023-10-13 14:15:00,239.2,239.21,238.52,238.52,4066.0,239.2,239.21,238.52,238.52,4066.0
2023-10-13 14:20:00,238.42,239.01,238.24,238.63,5947.0,238.42,239.01,238.24,238.63,5947.0
2023-10-13 14:25:00,238.54,239.0,238.35,239.0,7033.0,238.54,239.0,238.35,239.0,7033.0
2023-10-13 14:30:00,238.83,239.53,238.83,239.14,7514.0,238.83,239.53,238.83,239.14,7514.0
2023-10-13 14:35:00,239.39,239.4,238.58,238.97,7367.0,239.39,239.4,238.58,238.97,7367.0
2023-10-13 14:40:00,238.96,239.35,238.57,238.57,6594.0,238.96,239.35,238.57,238.57,6594.0
2023-10-13 14:45:00,238.84,239.03,238.37,239.03,3840.0,238.84,239.03,238.37,239.03,3840.0
2023-10-13 14:50:00,239.08,239.34,238.98,239.06,2178.0,239.08,239.34,238.98,239.06,2178.0
2023-10-13 14:55:00,238.98,239.6,238.98,239.53,2482.0,238.98,239.6,238.98,239.53,2482.0
2023-10-13 15:00:00,239.51,240.11,239.43,240.08,6265.0,239.51,240.11,239.43,240.08,6265.0
2023-10-13 15:05:00,240.11,240.35,239.33,239.81,9368.0,240.11,240.35,239.33,239.81,9368.0
2023-10-13 15:10:00,239.81,239.81,238.43,238.43,29592.0,239.81,239.81,238.43,238.43,29592.0
2023-10-13 15:15:00,238.46,238.5,237.72,237.79,15006.0,238.46,238.5,237.72,237.79,15006.0
2023-10-13 15:20:00,237.69,237.96,237.3,237.8,15647.0,237.69,237.96,237.3,237.8,15647.0
2023-10-13 15:25:00,237.66,237.97,237.45,237.73,7320.0,237.66,237.97,237.45,237.73,7320.0
2023-10-13 15:30:00,237.83,238.8,237.72,238.53,12693.0,237.83,238.8,237.72,238.53,12693.0
2023-10-13 15:35:00,238.55,238.82,238.41,238.61,8223.0,238.55,238.82,238.41,238.61,8223.0
2023-10-13 15:40:00,238.59,238.66,237.86,238.0,18202.0,238.59,238.66,237.86,238.0,18202.0
2023-10-13 15:45:00,238.01,238.86,237.99,238.86,11936.0,238.01,238.86,237.99,238.86,11936.0
2023-10-13 15:50:00,238.81,238.89,238.35,238.53,13813.0,238.81,238.89,238.35,238.53,13813.0
2023-10-13 15:55:00,238.59,238.83,238.31,238.54,34128.0,238.59,238.83,238.31,238.54,34128.0
2023-10-16 09:30:00,240.94,242.0,240.94,241.57,6953.0,240.94,242.0,240.94,241.57,6953.0
2023-10-16 09:35:00,241.57,242.29,240.77,240.77,9510.0,241.57,242.29,240.77,240.77,9510.0
2023-10-16 09:40:00,240.53,240.64,239.83,240.28,3944.0,240.53,240.64,239.83,240.28,3944.0
2023-10-16 09:45:00,240.61,241.96,240.59,241.82,3427.0,240.61,241.96,240.59,241.82,3427.0
2023-10-16 09:50:00,241.83,243.45,241.83,243.41,12761.0,241.83,243.45,241.83,243.41,12761.0
2023-10-16 09:55:00,243.3,243.39,241.65,242.13,18055.0,243.3,243.39,241.65,242.13,18055.0
2023-10-16 10:00:00,242.14,242.87,241.75,242.2,6771.0,242.14,242.87,241.75,242.2,6771.0
2023-10-16 10:05:00,242.54,242.69,241.97,242.18,7061.0,242.54,242.69,241.97,242.18,7061.0
2023-10-16 10:10:00,242.33,243.44,242.18,243.06,12371.0,242.33,243.44,242.18,243.06,12371.0
2023-10-16 10:15:00,243.37,243.37,242.37,242.6,4440.0,243.37,243.37,242.37,242.6,4440.0
2023-10-16 10:20:00,242.65,243.46,242.65,243.45,5200.0,242.65,243.46,242.65,243.45,5200.0
2023-10-16 10:25:00,243.34,244.31,243.33,244.06,6305.0,243.34,244.31,243.33,244.06,6305.0
2023-10-16 10:30:00,244.06,244.82,244.05,244.45,5726.0,244.06,244.82,244.05,244.45,5726.0
2023-10-16 10:35:00,243.97,244.4,243.61,243.83,4700.0,243.97,244.4,243.61,243.83,4700.0
2023-10-16 10:40:00,243.86,245.17,243.5,244.96,2853.0,243.86,245.17,243.5,244.96,2853.0
2023-10-16 10:45:00,245.14,245.61,245.14,245.2,2200.0,245.14,245.61,245.14,245.2,2200.0
2023-10-16 10:50:00,245.0,245.71,244.94,245.57,5036.0,245.0,245.71,244.94,245.57,5036.0
2023-10-16 10:55:00,245.61,245.71,244.87,245.3,2300.0,245.61,245.71,244.87,245.3,2300.0
2023-10-16 11:00:00,245.27,245.55,244.98,244.98,2019.0,245.27,245.55,244.98,244.98,2019.0
2023-10-16 11:05:00,245.49,245.63,245.35,245.35,1487.0,245.49,245.63,245.35,245.35,1487.0
2023-10-16 11:10:00,245.44,245.47,245.17,245.3,2161.0,245.44,245.47,245.17,245.3,2161.0
2023-10-16 11:15:00,245.24,245.3,245.06,245.06,1000.0,245.24,245.3,245.06,245.06,1000.0
2023-10-16 11:20:00,245.32,245.39,244.84,244.84,1900.0,245.32,245.39,244.84,244.84,1900.0
2023-10-16 11:25:00,244.84,244.97,244.84,244.93,1200.0,244.84,244.97,244.84,244.93,1200.0
2023-10-16 11:30:00,244.91,245.0,244.43,244.95,5439.0,244.91,245.0,244.43,244.95,5439.0
2023-10-16 11:35:00,244.95,244.95,244.02,244.02,4208.0,244.95,244.95,244.02,244.02,4208.0
2023-10-16 11:40:00,243.95,243.95,243.6,243.88,1103.0,243.95,243.95,243.6,243.88,1103.0
2023-10-16 11:45:00,243.53,243.85,243.29,243.79,2360.0,243.53,243.85,243.29,243.79,2360.0
2023-10-16 11:50:00,243.55,243.64,243.4,243.52,1736.0,243.55,243.64,243.4,243.52,1736.0
2023-10-16 11:55:00,243.53,243.54,243.01,243.01,6368.0,243.53,243.54,243.01,243.01,6368.0
2023-10-16 12:00:00,243.27,243.57,243.26,243.48,2003.0,243.27,243.57,243.26,243.48,2003.0
2023-10-16 12:05:00,243.58,244.51,243.58,244.51,1537.0,243.58,244.51,243.58,244.51,1537.0
2023-10-16 12:10:00,244.63,244.63,243.87,243.87,1587.0,244.63,244.63,243.87,243.87,1587.0
2023-10-16 12:15:00,243.65,243.83,243.48,243.71,2400.0,243.65,243.83,243.48,243.71,2400.0
2023-10-16 12:20:00,243.83,244.93,243.83,244.93,2500.0,243.83,244.93,243.83,244.93,2500.0
2023-10-16 12:25:00,244.98,244.98,244.33,244.49,2902.0,244.98,244.98,244.33,244.49,2902.0
2023-10-16 12:30:00,244.61,244.86,244.11,244.39,6017.0,244.61,244.86,244.11,244.39,6017.0
2023-10-16 12:35:00,244.34,244.42,244.08,244.29,4000.0,244.34,244.42,244.08,244.29,4000.0
2023-10-16 12:40:00,244.24,244.57,244.06,244.56,3156.0,244.24,244.57,244.06,244.56,3156.0
2023-10-16 12:45:00,244.72,245.47,244.72,245.15,3244.0,244.72,245.47,244.72,245.15,3244.0
2023-10-16 12:50:00,245.18,245.33,244.9,244.95,4084.0,245.18,245.33,244.9,244.95,4084.0
2023-10-16 12:55:00,244.95,244.95,244.58,244.83,2390.0,244.95,244.95,244.58,244.83,2390.0
2023-10-16 13:00:00,244.75,244.96,244.75,244.95,1041.0,244.75,244.96,244.75,244.95,1041.0
2023-10-16 13:05:00,245.13,245.72,245.1,245.72,4410.0,245.13,245.72,245.1,245.72,4410.0
2023-10-16 13:10:00,245.87,245.97,245.11,245.28,8639.0,245.87,245.97,245.11,245.28,8639.0
2023-10-16 13:15:00,245.28,245.33,244.73,244.76,7389.0,245.28,245.33,244.73,244.76,7389.0
2023-10-16 13:20:00,244.58,244.68,243.12,243.13,4068.0,244.58,244.68,243.12,243.13,4068.0
2023-10-16 13:25:00,242.88,243.97,242.6,243.97,4110.0,242.88,243.97,242.6,243.97,4110.0
2023-10-16 13:30:00,244.31,244.55,244.11,244.18,4298.0,244.31,244.55,244.11,244.18,4298.0
2023-10-16 13:35:00,244.19,244.23,243.76,243.91,1211.0,244.19,244.23,243.76,243.91,1211.0
2023-10-16 13:40:00,244.12,244.76,244.02,244.76,4717.0,244.12,244.76,244.02,244.76,4717.0
2023-10-16 13:45:00,244.67,244.67,244.47,244.47,1046.0,244.67,244.67,244.47,244.47,1046.0
2023-10-16 13:50:00,244.24,244.71,244.24,244.54,2371.0,244.24,244.71,244.24,244.54,2371.0
2023-10-16 13:55:00,244.69,244.69,244.67,244.67,200.0,244.69,244.69,244.67,244.67,200.0
2023-10-16 14:00:00,244.69,244.69,244.43,244.6,300.0,244.69,244.69,244.43,244.6,300.0
2023-10-16 14:05:00,244.35,244.4,244.21,244.4,300.0,244.35,244.4,244.21,244.4,300.0
2023-10-16 14:10:00,244.28,244.29,243.9,243.9,525.0,244.28,244.29,243.9,243.9,525.0
2023-10-16 14:15:00,244.03,244.04,243.15,243.18,3400.0,244.03,244.04,243.15,243.18,3400.0
2023-10-16 14:20:00,243.57,243.58,243.19,243.19,2660.0,243.57,243.58,243.19,243.19,2660.0
2023-10-16 14:25:00,243.28,243.43,242.92,242.93,3339.0,243.28,243.43,242.92,242.93,3339.0
2023-10-16 14:30:00,242.76,243.18,242.66,242.93,5612.0,242.76,243.18,242.66,242.93,5612.0
2023-10-16 14:35:00,243.14,243.14,242.53,242.68,1927.0,243.14,243.14,242.53,242.68,1927.0
2023-10-16 14:40:00,242.66,242.72,242.28,242.58,1820.0,242.66,242.72,242.28,242.58,1820.0
2023-10-16 14:45:00,242.56,242.77,242.45,242.5,2400.0,242.56,242.77,242.45,242.5,2400.0
2023-10-16 14:50:00,242.61,242.63,242.33,242.49,1800.0,242.61,242.63,242.33,242.49,1800.0
2023-10-16 14:55:00,242.61,242.74,242.41,242.6,2522.0,242.61,242.74,242.41,242.6,2522.0
2023-10-16 15:00:00,242.47,242.8,242.32,242.78,2084.0,242.47,242.8,242.32,242.78,2084.0
2023-10-16 15:05:00,242.86,242.95,242.52,242.91,2505.0,242.86,242.95,242.52,242.91,2505.0
2023-10-16 15:10:00,242.66,242.66,242.52,242.58,1322.0,242.66,242.66,242.52,242.58,1322.0
2023-10-16 15:15:00,242.49,242.8,242.43,242.75,3462.0,242.49,242.8,242.43,242.75,3462.0
2023-10-16 15:20:00,242.89,243.76,242.88,243.76,5241.0,242.89,243.76,242.88,243.76,5241.0
2023-10-16 15:25:00,243.77,244.39,243.77,244.27,8386.0,243.77,244.39,243.77,244.27,8386.0
2023-10-16 15:30:00,244.29,244.68,243.45,243.53,7221.0,244.29,244.68,243.45,243.53,7221.0
2023-10-16 15:35:00,243.7,244.06,243.53,243.82,6466.0,243.7,244.06,243.53,243.82,6466.0
2023-10-16 15:40:00,243.85,244.05,243.56,243.88,5011.0,243.85,244.05,243.56,243.88,5011.0
2023-10-16 15:45:00,243.85,244.34,243.64,244.34,11453.0,243.85,244.34,243.64,244.34,11453.0
2023-10-16 15:50:00,244.6,244.65,244.2,244.56,14573.0,244.6,244.65,244.2,244.56,14573.0
2023-10-16 15:55:00,244.68,245.0,244.44,244.7,39190.0,244.68,245.0,244.44,244.7,39190.0
2023-10-17 09:30:00,242.7,242.9,240.8,242.8,6080.0,242.7,242.9,240.8,242.8,6080.0
2023-10-17 09:35:00,244.06,246.17,243.84,246.16,1500.0,244.06,246.17,243.84,246.16,1500.0
2023-10-17 09:40:00,246.5,247.84,246.05,247.27,3496.0,246.5,247.84,246.05,247.27,3496.0
2023-10-17 09:45:00,247.39,247.89,246.8,246.8,1605.0,247.39,247.89,246.8,246.8,1605.0
2023-10-17 09:50:00,246.28,246.75,244.88,245.57,6911.0,246.28,246.75,244.88,245.57,6911.0
2023-10-17 09:55:00,245.58,245.58,244.39,245.41,3365.0,245.58,245.58,244.39,245.41,3365.0
2023-10-17 10:00:00,245.3,246.78,245.26,245.82,2600.0,245.3,246.78,245.26,245.82,2600.0
2023-10-17 10:05:00,245.75,247.5,245.69,247.34,4306.0,245.75,247.5,245.69,247.34,4306.0
2023-10-17 10:10:00,247.48,248.3,247.48,248.3,8984.0,247.48,248.3,247.48,248.3,8984.0
2023-10-17 10:15:00,248.58,249.11,248.02,248.02,5403.0,248.58,249.11,248.02,248.02,5403.0
2023-10-17 10:20:00,248.3,248.6,248.18,248.46,2776.0,248.3,248.6,248.18,248.46,2776.0
2023-10-17 10:25:00,248.2,248.58,248.13,248.13,1909.0,248.2,248.58,248.13,248.13,1909.0
2023-10-17 10:30:00,247.92,248.02,247.15,247.57,3925.0,247.92,248.02,247.15,247.57,3925.0
2023-10-17 10:35:00,247.78,248.86,247.72,248.19,5565.0,247.78,248.86,247.72,248.19,5565.0
2023-10-17 10:40:00,248.3,248.31,247.71,247.9,2623.0,248.3,248.31,247.71,247.9,2623.0
2023-10-17 10:45:00,248.2,248.59,248.06,248.49,1000.0,248.2,248.59,248.06,248.49,1000.0
2023-10-17 10:50:00,248.45,248.45,247.79,247.84,2320.0,248.45,248.45,247.79,247.84,2320.0
2023-10-17 10:55:00,247.96,248.14,247.59,248.05,1829.0,247.96,248.14,247.59,248.05,1829.0
2023-10-17 11:00:00,248.06,249.14,248.06,249.14,2433.0,248.06,249.14,248.06,249.14,2433.0
2023-10-17 11:05:00,248.93,249.18,248.73,249.18,1850.0,248.93,249.18,248.73,249.18,1850.0
2023-10-17 11:10:00,249.3,249.97,249.3,249.97,3389.0,249.3,249.97,249.3,249.97,3389.0
2023-10-17 11:15:00,249.97,250.45,249.73,249.78,6652.0,249.97,250.45,249.73,249.78,6652.0
2023-10-17 11:20:00,250.28,250.42,249.7,249.7,2928.0,250.28,250.42,249.7,249.7,2928.0
2023-10-17 11:25:00,249.88,250.1,249.88,250.09,500.0,249.88,250.1,249.88,250.09,500.0
2023-10-17 11:30:00,249.99,250.35,249.86,249.87,2851.0,249.99,250.35,249.86,249.87,2851.0
2023-10-17 11:35:00,250.22,250.65,250.0,250.65,1334.0,250.22,250.65,250.0,250.65,1334.0
2023-10-17 11:40:00,250.88,251.22,250.79,250.79,3549.0,250.88,251.22,250.79,250.79,3549.0
2023-10-17 11:45:00,251.08,251.08,250.66,250.98,1800.0,251.08,251.08,250.66,250.98,1800.0
2023-10-17 11:50:00,251.06,251.38,250.94,251.38,2896.0,251.06,251.38,250.94,251.38,2896.0
2023-10-17 11:55:00,251.44,251.44,251.01,251.15,1250.0,251.44,251.44,251.01,251.15,1250.0
2023-10-17 12:00:00,251.27,251.27,250.6,250.8,3144.0,251.27,251.27,250.6,250.8,3144.0
2023-10-17 12:05:00,250.51,251.08,250.5,251.08,2209.0,250.51,251.08,250.5,251.08,2209.0
2023-10-17 12:10:00,251.25,251.69,250.94,251.2,2000.0,251.25,251.69,250.94,251.2,2000.0
2023-10-17 12:15:00,251.18,252.0,251.17,251.98,4075.0,251.18,252.0,251.17,251.98,4075.0
2023-10-17 12:20:00,251.75,252.58,251.73,252.34,2158.0,251.75,252.58,251.73,252.34,2158.0
2023-10-17 12:25:00,252.39,252.76,252.39,252.76,1000.0,252.39,252.76,252.39,252.76,1000.0
2023-10-17 12:30:00,252.68,253.03,251.98,251.98,2713.0,252.68,253.03,251.98,251.98,2713.0
2023-10-17 12:35:00,251.93,252.26,251.63,251.87,2000.0,251.93,252.26,251.63,251.87,2000.0
2023-10-17 12:40:00,252.11,252.32,251.96,252.19,1400.0,252.11,252.32,251.96,252.19,1400.0
2023-10-17 12:45:00,252.32,252.32,251.63,252.09,2801.0,252.32,252.32,251.63,252.09,2801.0
2023-10-17 12:50:00,252.01,252.63,251.98,252.5,3617.0,252.01,252.63,251.98,252.5,3617.0
2023-10-17 12:55:00,252.58,252.66,251.37,251.54,4137.0,252.58,252.66,251.37,251.54,4137.0
2023-10-17 13:00:00,251.53,251.54,250.97,251.28,8253.0,251.53,251.54,250.97,251.28,8253.0
2023-10-17 13:05:00,251.01,251.41,251.01,251.41,2737.0,251.01,251.41,251.01,251.41,2737.0
2023-10-17 13:10:00,251.55,251.97,251.55,251.72,3803.0,251.55,251.97,251.55,251.72,3803.0
2023-10-17 13:15:00,251.71,252.11,251.69,251.74,1200.0,251.71,252.11,251.69,251.74,1200.0
2023-10-17 13:20:00,251.56,251.68,251.3,251.33,1871.0,251.56,251.68,251.3,251.33,1871.0
2023-10-17 13:25:00,251.31,251.42,251.25,251.38,1502.0,251.31,251.42,251.25,251.38,1502.0
2023-10-17 13:30:00,251.32,251.32,250.22,250.56,3425.0,251.32,251.32,250.22,250.56,3425.0
2023-10-17 13:35:00,250.92,250.92,250.33,250.38,2135.0,250.92,250.92,250.33,250.38,2135.0
2023-10-17 13:40:00,250.51,250.55,250.25,250.25,1617.0,250.51,250.55,250.25,250.25,1617.0
2023-10-17 13:45:00,250.64,251.03,250.64,250.74,2755.0,250.64,251.03,250.64,250.74,2755.0
2023-10-17 13:50:00,250.74,250.96,250.46,250.76,2565.0,250.74,250.96,250.46,250.76,2565.0
2023-10-17 13:55:00,250.78,250.78,249.83,250.12,3780.0,250.78,250.78,249.83,250.12,3780.0
2023-10-17 14:00:00,250.1,250.1,249.56,249.99,1912.0,250.1,250.1,249.56,249.99,1912.0
2023-10-17 14:05:00,250.04,250.45,249.93,250.21,2017.0,250.04,250.45,249.93,250.21,2017.0
2023-10-17 14:10:00,250.37,250.88,250.22,250.47,2153.0,250.37,250.88,250.22,250.47,2153.0
2023-10-17 14:15:00,250.59,250.86,250.58,250.58,2304.0,250.59,250.86,250.58,250.58,2304.0
2023-10-17 14:20:00,250.95,251.16,250.95,251.16,4666.0,250.95,251.16,250.95,251.16,4666.0
2023-10-17 14:25:00,251.21,251.51,250.99,250.99,2400.0,251.21,251.51,250.99,250.99,2400.0
2023-10-17 14:30:00,250.99,251.33,250.9,251.22,3804.0,250.99,251.33,250.9,251.22,3804.0
2023-10-17 14:35:00,251.21,251.48,250.94,251.48,3651.0,251.21,251.48,250.94,251.48,3651.0
2023-10-17 14:40:00,251.63,252.18,251.61,252.0,2250.0,251.63,252.18,251.61,252.0,2250.0
2023-10-17 14:45:00,252.32,252.32,251.92,251.96,2200.0,252.32,252.32,251.92,251.96,2200.0
2023-10-17 14:50:00,251.93,251.93,250.71,250.71,4358.0,251.93,251.93,250.71,250.71,4358.0
2023-10-17 14:55:00,250.67,251.05,250.5,250.67,4188.0,250.67,251.05,250.5,250.67,4188.0
2023-10-17 15:00:00,250.68,250.68,250.21,250.5,5798.0,250.68,250.68,250.21,250.5,5798.0
2023-10-17 15:05:00,250.5,250.97,250.2,250.89,2710.0,250.5,250.97,250.2,250.89,2710.0
2023-10-17 15:10:00,250.95,251.08,250.75,250.97,1780.0,250.95,251.08,250.75,250.97,1780.0
2023-10-17 15:15:00,250.91,251.54,250.9,251.54,4600.0,250.91,251.54,250.9,251.54,4600.0
2023-10-17 15:20:00,251.69,252.0,251.39,251.39,5865.0,251.69,252.0,251.39,251.39,5865.0
2023-10-17 15:25:00,251.39,252.3,251.39,252.28,3361.0,251.39,252.3,251.39,252.28,3361.0
2023-10-17 15:30:00,252.49,252.49,251.78,251.82,7046.0,252.49,252.49,251.78,251.82,7046.0
2023-10-17 15:35:00,251.77,251.9,251.6,251.69,4313.0,251.77,251.9,251.6,251.69,4313.0
2023-10-17 15:40:00,251.62,251.92,251.6,251.61,9290.0,251.62,251.92,251.6,251.61,9290.0
2023-10-17 15:45:00,251.72,252.01,251.41,251.5,15539.0,251.72,252.01,251.41,251.5,15539.0
2023-10-17 15:50:00,251.55,251.88,251.15,251.77,18271.0,251.55,251.88,251.15,251.77,18271.0
2023-10-17 15:55:00,251.65,251.65,251.0,251.03,41706.0,251.65,251.65,251.0,251.03,41706.0
2023-10-18 09:30:00,248.0,248.0,246.85,247.63,8155.0,248.0,248.0,246.85,247.63,8155.0
2023-10-18 09:35:00,248.23,248.23,244.2,245.09,10636.0,248.23,248.23,244.2,245.09,10636.0
2023-10-18 09:40:00,245.74,245.74,244.85,244.85,3805.0,245.74,245.74,244.85,244.85,3805.0
2023-10-18 09:45:00,245.04,245.33,244.36,244.36,6095.0,245.04,245.33,244.36,244.36,6095.0
2023-10-18 09:50:00,244.29,244.29,242.87,243.15,4187.0,244.29,244.29,242.87,243.15,4187.0
2023-10-18 09:55:00,242.92,243.15,242.02,242.11,12628.0,242.92,243.15,242.02,242.11,12628.0
2023-10-18 10:00:00,242.0,242.76,241.12,242.75,7329.0,242.0,242.76,241.12,242.75,7329.0
2023-10-18 10:05:00,242.72,244.75,242.56,244.75,6387.0,242.72,244.75,242.56,244.75,6387.0
2023-10-18 10:10:00,244.56,245.46,244.1,244.94,4953.0,244.56,245.46,244.1,244.94,4953.0
2023-10-18 10:15:00,244.81,245.29,244.32,245.29,2931.0,244.81,245.29,244.32,245.29,2931.0
2023-10-18 10:20:00,245.27,245.45,244.65,244.81,2129.0,245.27,245.45,244.65,244.81,2129.0
2023-10-18 10:25:00,244.87,244.89,243.65,243.66,11898.0,244.87,244.89,243.65,243.66,11898.0
2023-10-18 10:30:00,243.61,243.78,242.95,243.06,6660.0,243.61,243.78,242.95,243.06,6660.0
2023-10-18 10:35:00,243.12,243.12,242.25,242.4,5531.0,243.12,243.12,242.25,242.4,5531.0
2023-10-18 10:40:00,242.34,242.45,241.77,242.03,4705.0,242.34,242.45,241.77,242.03,4705.0
2023-10-18 10:45:00,242.31,242.74,242.18,242.33,3658.0,242.31,242.74,242.18,242.33,3658.0
2023-10-18 10:50:00,242.33,242.36,241.44,241.44,4673.0,242.33,242.36,241.44,241.44,4673.0
2023-10-18 10:55:00,241.08,241.48,240.84,240.86,4500.0,241.08,241.48,240.84,240.86,4500.0
2023-10-18 11:00:00,241.23,241.28,240.52,241.21,11658.0,241.23,241.28,240.52,241.21,11658.0
2023-10-18 11:05:00,241.24,241.25,240.89,241.25,1800.0,241.24,241.25,240.89,241.25,1800.0
2023-10-18 11:10:00,241.37,241.86,241.37,241.65,1300.0,241.37,241.86,241.37,241.65,1300.0
2023-10-18 11:15:00,241.84,242.53,241.77,242.2,1450.0,241.84,242.53,241.77,242.2,1450.0
2023-10-18 11:20:00,242.08,242.21,241.9,242.18,900.0,242.08,242.21,241.9,242.18,900.0
2023-10-18 11:25:00,242.18,242.58,241.54,241.84,3261.0,242.18,242.58,241.54,241.84,3261.0
2023-10-18 11:30:00,242.0,242.28,241.87,242.28,1600.0,242.0,242.28,241.87,242.28,1600.0
2023-10-18 11:35:00,242.06,242.06,241.55,241.75,1536.0,242.06,242.06,241.55,241.75,1536.0
2023-10-18 11:40:00,241.74,241.81,241.19,241.19,4937.0,241.74,241.81,241.19,241.19,4937.0
2023-10-18 11:45:00,241.33,241.33,241.06,241.06,580.0,241.33,241.33,241.06,241.06,580.0
2023-10-18 11:50:00,241.3,242.03,241.18,242.03,2990.0,241.3,242.03,241.18,242.03,2990.0
2023-10-18 11:55:00,242.21,242.63,241.9,241.9,1800.0,242.21,242.63,241.9,241.9,1800.0
2023-10-18 12:00:00,242.17,242.37,241.87,242.37,2735.0,242.17,242.37,241.87,242.37,2735.0
2023-10-18 12:05:00,242.21,242.24,241.58,241.89,1100.0,242.21,242.24,241.58,241.89,1100.0
2023-10-18 12:10:00,241.5,241.51,241.5,241.5,1000.0,241.5,241.51,241.5,241.5,1000.0
2023-10-18 12:15:00,241.82,241.95,241.74,241.74,400.0,241.82,241.95,241.74,241.74,400.0
2023-10-18 12:20:00,241.77,241.77,241.3,241.54,4001.0,241.77,241.77,241.3,241.54,4001.0
2023-10-18 12:25:00,241.57,241.75,241.48,241.62,6222.0,241.57,241.75,241.48,241.62,6222.0
2023-10-18 12:30:00,241.85,242.17,241.85,241.87,1033.0,241.85,242.17,241.85,241.87,1033.0
2023-10-18 12:35:00,241.79,241.9,241.3,241.3,2710.0,241.79,241.9,241.3,241.3,2710.0
2023-10-18 12:40:00,241.37,241.43,241.08,241.21,8265.0,241.37,241.43,241.08,241.21,8265.0
2023-10-18 12:45:00,241.11,241.11,240.68,240.75,5819.0,241.11,241.11,240.68,240.75,5819.0
2023-10-18 12:50:00,240.97,241.16,240.86,241.13,1100.0,240.97,241.16,240.86,241.13,1100.0
2023-10-18 12:55:00,240.99,240.99,240.71,240.89,1800.0,240.99,240.99,240.71,240.89,1800.0
2023-10-18 13:00:00,240.57,242.34,240.44,242.34,8857.0,240.57,242.34,240.44,242.34,8857.0
2023-10-18 13:05:00,242.44,242.44,242.03,242.3,1800.0,242.44,242.44,242.03,242.3,1800.0
2023-10-18 13:10:00,242.24,242.98,242.24,242.85,1000.0,242.24,242.98,242.24,242.85,1000.0
2023-10-18 13:15:00,242.81,243.02,242.64,242.71,2700.0,242.81,243.02,242.64,242.71,2700.0
2023-10-18 13:20:00,242.83,242.92,242.7,242.77,3445.0,242.83,242.92,242.7,242.77,3445.0
2023-10-18 13:25:00,242.7,242.7,242.43,242.63,800.0,242.7,242.7,242.43,242.63,800.0
2023-10-18 13:30:00,242.69,242.82,241.67,241.68,4599.0,242.69,242.82,241.67,241.68,4599.0
2023-10-18 13:35:00,241.3,241.42,240.9,241.17,4000.0,241.3,241.42,240.9,241.17,4000.0
2023-10-18 13:40:00,241.3,241.3,240.91,241.21,4261.0,241.3,241.3,240.91,241.21,4261.0
2023-10-18 13:45:00,241.03,241.05,240.78,241.02,1100.0,241.03,241.05,240.78,241.02,1100.0
2023-10-18 13:50:00,241.2,241.61,241.17,241.47,1400.0,241.2,241.61,241.17,241.47,1400.0
2023-10-18 13:55:00,241.43,242.15,241.37,242.15,900.0,241.43,242.15,241.37,242.15,900.0
2023-10-18 14:00:00,242.06,242.25,241.78,242.25,1609.0,242.06,242.25,241.78,242.25,1609.0
2023-10-18 14:05:00,242.13,242.47,241.81,242.2,2150.0,242.13,242.47,241.81,242.2,2150.0
2023-10-18 14:10:00,242.15,242.39,242.15,242.39,200.0,242.15,242.39,242.15,242.39,200.0
2023-10-18 14:15:00,242.5,242.5,241.83,241.96,1100.0,242.5,242.5,241.83,241.96,1100.0
2023-10-18 14:20:00,241.83,241.93,241.63,241.81,2057.0,241.83,241.93,241.63,241.81,2057.0
2023-10-18 14:25:00,242.01,242.02,241.82,241.82,816.0,242.01,242.02,241.82,241.82,816.0
2023-10-18 14:30:00,242.02,242.14,241.8,241.8,2369.0,242.02,242.14,241.8,241.8,2369.0
2023-10-18 14:35:00,241.65,241.77,241.48,241.48,1615.0,241.65,241.77,241.48,241.48,1615.0
2023-10-18 14:40:00,241.47,241.48,241.18,241.2,1300.0,241.47,241.48,241.18,241.2,1300.0
2023-10-18 14:45:00,241.31,241.32,240.82,240.86,5048.0,241.31,241.32,240.82,240.86,5048.0
2023-10-18 14:50:00,240.75,240.75,240.39,240.4,1200.0,240.75,240.75,240.39,240.4,1200.0
2023-10-18 14:55:00,240.56,240.64,240.25,240.56,5200.0,240.56,240.64,240.25,240.56,5200.0
2023-10-18 15:00:00,240.3,240.78,240.3,240.74,1039.0,240.3,240.78,240.3,240.74,1039.0
2023-10-18 15:05:00,240.58,240.58,240.25,240.31,1100.0,240.58,240.58,240.25,240.31,1100.0
2023-10-18 15:10:00,240.34,240.6,240.32,240.34,2515.0,240.34,240.6,240.32,240.34,2515.0
2023-10-18 15:15:00,240.34,240.36,240.02,240.32,2086.0,240.34,240.36,240.02,240.32,2086.0
2023-10-18 15:20:00,240.21,240.21,239.98,239.98,3759.0,240.21,240.21,239.98,239.98,3759.0
2023-10-18 15:25:00,239.98,239.98,239.52,239.52,2641.0,239.98,239.98,239.52,239.52,2641.0
2023-10-18 15:30:00,239.59,240.03,239.49,239.96,3782.0,239.59,240.03,239.49,239.96,3782.0
2023-10-18 15:35:00,239.91,240.31,239.76,240.16,5844.0,239.91,240.31,239.76,240.16,5844.0
2023-10-18 15:40:00,240.04,240.44,239.96,240.37,8363.0,240.04,240.44,239.96,240.37,8363.0
2023-10-18 15:45:00,240.44,240.48,240.0,240.15,8952.0,240.44,240.48,240.0,240.15,8952.0
2023-10-18 15:50:00,240.36,240.89,240.19,240.34,15717.0,240.36,240.89,240.19,240.34,15717.0
2023-10-18 15:55:00,240.34,240.72,239.91,239.91,41149.0,240.34,240.72,239.91,239.91,41149.0
2023-10-19 09:30:00,239.07,240.5,238.11,238.13,9013.0,239.07,240.5,238.11,238.13,9013.0
2023-10-19 09:35:00,237.98,238.46,236.81,237.14,9547.0,237.98,238.46,236.81,237.14,9547.0
2023-10-19 09:40:00,237.66,238.12,236.89,237.34,12907.0,237.66,238.12,236.89,237.34,12907.0
2023-10-19 09:45:00,237.54,237.63,236.88,237.09,1500.0,237.54,237.63,236.88,237.09,1500.0
2023-10-19 09:50:00,236.89,237.25,236.57,236.64,4020.0,236.89,237.25,236.57,236.64,4020.0
2023-10-19 09:55:00,236.47,236.74,236.01,236.01,1865.0,236.47,236.74,236.01,236.01,1865.0
2023-10-19 10:00:00,236.47,237.41,236.39,237.19,5001.0,236.47,237.41,236.39,237.19,5001.0
2023-10-19 10:05:00,236.75,237.44,236.58,236.58,2100.0,236.75,237.44,236.58,236.58,2100.0
2023-10-19 10:10:00,236.55,236.6,235.54,236.35,8689.0,236.55,236.6,235.54,236.35,8689.0
2023-10-19 10:15:00,236.39,236.87,235.53,235.53,12568.0,236.39,236.87,235.53,235.53,12568.0
2023-10-19 10:20:00,235.67,235.67,234.55,235.07,15148.0,235.67,235.67,234.55,235.07,15148.0
2023-10-19 10:25:00,235.04,235.06,234.0,234.0,13788.0,235.04,235.06,234.0,234.0,13788.0
2023-10-19 10:30:00,233.7,233.87,233.37,233.59,4029.0,233.7,233.87,233.37,233.59,4029.0
2023-10-19 10:35:00,233.6,234.84,233.4,233.93,4786.0,233.6,234.84,233.4,233.93,4786.0
2023-10-19 10:40:00,233.82,234.66,233.75,234.3,4100.0,233.82,234.66,233.75,234.3,4100.0
2023-10-19 10:45:00,234.41,234.9,234.34,234.54,1500.0,234.41,234.9,234.34,234.54,1500.0
2023-10-19 10:50:00,234.35,234.52,233.13,233.3,4720.0,234.35,234.52,233.13,233.3,4720.0
2023-10-19 10:55:00,233.03,233.17,232.78,232.88,1579.0,233.03,233.17,232.78,232.88,1579.0
2023-10-19 11:00:00,233.16,233.48,233.02,233.16,2029.0,233.16,233.48,233.02,233.16,2029.0
2023-10-19 11:05:00,233.27,233.54,232.97,233.54,1100.0,233.27,233.54,232.97,233.54,1100.0
2023-10-19 11:10:00,233.39,233.47,232.85,232.85,12400.0,233.39,233.47,232.85,232.85,12400.0
2023-10-19 11:15:00,232.75,232.91,232.49,232.58,12235.0,232.75,232.91,232.49,232.58,12235.0
2023-10-19 11:20:00,232.89,233.61,232.5,233.61,3854.0,232.89,233.61,232.5,233.61,3854.0
2023-10-19 11:25:00,233.36,233.99,233.15,233.99,1600.0,233.36,233.99,233.15,233.99,1600.0
2023-10-19 11:30:00,233.79,233.79,233.31,233.53,3848.0,233.79,233.79,233.31,233.53,3848.0
2023-10-19 11:35:00,233.61,233.81,233.46,233.46,3184.0,233.61,233.81,233.46,233.46,3184.0
2023-10-19 11:40:00,233.45,234.19,233.41,234.19,6004.0,233.45,234.19,233.41,234.19,6004.0
2023-10-19 11:45:00,234.21,234.94,234.21,234.79,3260.0,234.21,234.94,234.21,234.79,3260.0
2023-10-19 11:50:00,234.65,234.65,234.14,234.31,2966.0,234.65,234.65,234.14,234.31,2966.0
2023-10-19 11:55:00,234.2,234.2,233.58,234.0,7513.0,234.2,234.2,233.58,234.0,7513.0
2023-10-19 12:00:00,233.78,235.4,233.5,234.49,12949.0,233.78,235.4,233.5,234.49,12949.0
2023-10-19 12:05:00,234.46,234.68,234.11,234.68,3162.0,234.46,234.68,234.11,234.68,3162.0
2023-10-19 12:10:00,234.84,234.84,234.76,234.77,200.0,234.84,234.84,234.76,234.77,200.0
2023-10-19 12:15:00,235.16,235.92,234.99,235.92,1300.0,235.16,235.92,234.99,235.92,1300.0
2023-10-19 12:20:00,235.81,237.4,235.81,237.02,12040.0,235.81,237.4,235.81,237.02,12040.0
2023-10-19 12:25:00,236.85,236.85,235.0,235.0,10167.0,236.85,236.85,235.0,235.0,10167.0
2023-10-19 12:30:00,235.04,235.5,234.71,234.75,9415.0,235.04,235.5,234.71,234.75,9415.0
2023-10-19 12:35:00,234.3,234.3,233.14,233.37,2550.0,234.3,234.3,233.14,233.37,2550.0
2023-10-19 12:40:00,233.54,234.04,233.05,233.42,3000.0,233.54,234.04,233.05,233.42,3000.0
2023-10-19 12:45:00,233.38,234.14,233.1,234.14,4300.0,233.38,234.14,233.1,234.14,4300.0
2023-10-19 12:50:00,233.87,234.42,233.57,234.41,3592.0,233.87,234.42,233.57,234.41,3592.0
2023-10-19 12:55:00,234.41,235.34,234.41,234.92,1280.0,234.41,235.34,234.41,234.92,1280.0
2023-10-19 13:00:00,234.91,235.66,234.91,235.23,3415.0,234.91,235.66,234.91,235.23,3415.0
2023-10-19 13:05:00,235.31,236.35,235.31,236.0,2363.0,235.31,236.35,235.31,236.0,2363.0
2023-10-19 13:10:00,236.03,236.03,235.51,235.51,1294.0,236.03,236.03,235.51,235.51,1294.0
2023-10-19 13:15:00,235.42,235.82,235.16,235.43,2100.0,235.42,235.82,235.16,235.43,2100.0
2023-10-19 13:20:00,235.61,235.75,235.22,235.22,1613.0,235.61,235.75,235.22,235.22,1613.0
2023-10-19 13:25:00,235.2,235.2,234.97,235.07,800.0,235.2,235.2,234.97,235.07,800.0
2023-10-19 13:30:00,235.31,235.67,234.83,234.94,1981.0,235.31,235.67,234.83,234.94,1981.0
2023-10-19 13:35:00,234.89,234.89,234.04,234.27,3384.0,234.89,234.89,234.04,234.27,3384.0
2023-10-19 13:40:00,234.31,234.31,233.97,234.03,2113.0,234.31,234.31,233.97,234.03,2113.0
2023-10-19 13:45:00,234.04,234.46,233.59,233.68,3424.0,234.04,234.46,233.59,233.68,3424.0
2023-10-19 13:50:00,233.68,233.87,233.6,233.63,2100.0,233.68,233.87,233.6,233.63,2100.0
2023-10-19 13:55:00,233.77,234.12,233.76,233.82,1527.0,233.77,234.12,233.76,233.82,1527.0
2023-10-19 14:00:00,233.52,233.95,233.45,233.84,3052.0,233.52,233.95,233.45,233.84,3052.0
2023-10-19 14:05:00,233.69,233.7,233.3,233.3,600.0,233.69,233.7,233.3,233.3,600.0
2023-10-19 14:10:00,233.17,233.33,232.68,232.68,1900.0,233.17,233.33,232.68,232.68,1900.0
2023-10-19 14:15:00,232.6,233.1,232.22,233.04,2795.0,232.6,233.1,232.22,233.04,2795.0
2023-10-19 14:20:00,232.76,233.06,232.59,232.8,4962.0,232.76,233.06,232.59,232.8,4962.0
2023-10-19 14:25:00,232.51,232.69,232.4,232.45,1000.0,232.51,232.69,232.4,232.45,1000.0
2023-10-19 14:30:00,232.22,232.22,231.56,231.6,2382.0,232.22,232.22,231.56,231.6,2382.0
2023-10-19 14:35:00,231.55,232.09,231.26,232.09,3774.0,231.55,232.09,231.26,232.09,3774.0
2023-10-19 14:40:00,231.87,232.01,231.75,231.87,2200.0,231.87,232.01,231.75,231.87,2200.0
2023-10-19 14:45:00,232.01,232.1,231.38,231.53,4075.0,232.01,232.1,231.38,231.53,4075.0
2023-10-19 14:50:00,231.54,231.67,231.36,231.5,3522.0,231.54,231.67,231.36,231.5,3522.0
2023-10-19 14:55:00,231.37,232.0,231.2,231.9,27450.0,231.37,232.0,231.2,231.9,27450.0
2023-10-19 15:00:00,231.83,232.08,231.65,231.88,1703.0,231.83,232.08,231.65,231.88,1703.0
2023-10-19 15:05:00,232.01,232.28,231.71,231.88,5027.0,232.01,232.28,231.71,231.88,5027.0
2023-10-19 15:10:00,231.84,231.84,231.17,231.18,3200.0,231.84,231.84,231.17,231.18,3200.0
2023-10-19 15:15:00,231.01,231.09,230.15,230.29,21496.0,231.01,231.09,230.15,230.29,21496.0
2023-10-19 15:20:00,230.32,230.65,230.2,230.33,13183.0,230.32,230.65,230.2,230.33,13183.0
2023-10-19 15:25:00,230.27,230.45,230.11,230.22,9610.0,230.27,230.45,230.11,230.22,9610.0
2023-10-19 15:30:00,230.27,230.54,229.96,230.43,11632.0,230.27,230.54,229.96,230.43,11632.0
2023-10-19 15:35:00,230.39,230.79,230.27,230.38,4386.0,230.39,230.79,230.27,230.38,4386.0
2023-10-19 15:40:00,230.39,230.47,229.55,229.56,9456.0,230.39,230.47,229.55,229.56,9456.0
2023-10-19 15:45:00,229.56,230.22,229.33,230.21,31492.0,229.56,230.22,229.33,230.21,31492.0
2023-10-19 15:50:00,230.36,230.7,230.21,230.61,32259.0,230.36,230.7,230.21,230.61,32259.0
2023-10-19 15:55:00,230.57,231.27,230.34,231.15,95703.0,230.57,231.27,230.34,231.15,95703.0
2023-10-20 09:30:00,230.41,231.61,228.5,228.5,3663.0,230.41,231.61,228.5,228.5,3663.0
2023-10-20 09:35:00,228.58,229.35,228.31,228.8,3248.0,228.58,229.35,228.31,228.8,3248.0
2023-10-20 09:40:00,228.6,230.4,228.6,228.75,4751.0,228.6,230.4,228.6,228.75,4751.0
2023-10-20 09:45:00,229.3,230.25,228.8,230.25,1200.0,229.3,230.25,228.8,230.25,1200.0
2023-10-20 09:50:00,230.4,230.41,229.22,229.22,6301.0,230.4,230.41,229.22,229.22,6301.0
2023-10-20 09:55:00,229.78,229.78,229.0,229.45,2866.0,229.78,229.78,229.0,229.45,2866.0
2023-10-20 10:00:00,229.01,229.27,228.76,228.76,1108.0,229.01,229.27,228.76,228.76,1108.0
2023-10-20 10:05:00,228.85,229.95,228.85,229.95,1100.0,228.85,229.95,228.85,229.95,1100.0
2023-10-20 10:10:00,229.86,230.11,229.45,229.71,2786.0,229.86,230.11,229.45,229.71,2786.0
2023-10-20 10:15:00,229.86,231.01,229.74,230.59,4200.0,229.86,231.01,229.74,230.59,4200.0
2023-10-20 10:20:00,230.71,230.71,229.71,229.94,4870.0,230.71,230.71,229.71,229.94,4870.0
2023-10-20 10:25:00,229.86,229.93,229.42,229.53,2064.0,229.86,229.93,229.42,229.53,2064.0
2023-10-20 10:30:00,229.3,229.3,228.69,228.94,5443.0,229.3,229.3,228.69,228.94,5443.0
2023-10-20 10:35:00,229.01,229.35,228.85,229.1,3300.0,229.01,229.35,228.85,229.1,3300.0
2023-10-20 10:40:00,228.89,228.89,228.37,228.37,1989.0,228.89,228.89,228.37,228.37,1989.0
2023-10-20 10:45:00,228.37,229.53,228.37,229.53,3435.0,228.37,229.53,228.37,229.53,3435.0
2023-10-20 10:50:00,229.51,230.3,229.27,230.0,3238.0,229.51,230.3,229.27,230.0,3238.0
2023-10-20 10:55:00,230.12,230.33,229.06,229.06,4033.0,230.12,230.33,229.06,229.06,4033.0
2023-10-20 11:00:00,228.97,229.27,228.48,228.89,2200.0,228.97,229.27,228.48,228.89,2200.0
2023-10-20 11:05:00,228.62,229.42,228.44,229.42,9300.0,228.62,229.42,228.44,229.42,9300.0
2023-10-20 11:10:00,229.02,229.23,228.99,229.23,1300.0,229.02,229.23,228.99,229.23,1300.0
2023-10-20 11:15:00,229.23,229.23,226.75,228.55,29324.0,229.23,229.23,226.75,228.55,29324.0
2023-10-20 11:20:00,228.34,228.99,228.34,228.61,4035.0,228.34,228.99,228.34,228.61,4035.0
2023-10-20 11:25:00,228.61,228.79,227.9,228.46,12053.0,228.61,228.79,227.9,228.46,12053.0
2023-10-20 11:30:00,228.4,228.84,228.4,228.51,8135.0,228.4,228.84,228.4,228.51,8135.0
2023-10-20 11:35:00,228.36,228.96,227.77,228.96,5450.0,228.36,228.96,227.77,228.96,5450.0
2023-10-20 11:40:00,228.89,229.08,228.55,228.93,5814.0,228.89,229.08,228.55,228.93,5814.0
2023-10-20 11:45:00,229.0,229.64,228.78,229.64,6726.0,229.0,229.64,228.78,229.64,6726.0
2023-10-20 11:50:00,229.2,230.11,229.2,229.76,3211.0,229.2,230.11,229.2,229.76,3211.0
2023-10-20 11:55:00,230.26,230.9,230.21,230.21,6986.0,230.26,230.9,230.21,230.21,6986.0
2023-10-20 12:00:00,230.21,230.38,229.9,230.24,2461.0,230.21,230.38,229.9,230.24,2461.0
2023-10-20 12:05:00,230.06,230.07,229.26,229.28,1967.0,230.06,230.07,229.26,229.28,1967.0
2023-10-20 12:10:00,229.44,229.51,229.18,229.19,1347.0,229.44,229.51,229.18,229.19,1347.0
2023-10-20 12:15:00,229.1,229.62,229.0,229.5,3612.0,229.1,229.62,229.0,229.5,3612.0
2023-10-20 12:20:00,229.58,230.06,229.58,230.06,1790.0,229.58,230.06,229.58,230.06,1790.0
2023-10-20 12:25:00,229.98,230.25,229.72,229.93,3402.0,229.98,230.25,229.72,229.93,3402.0
2023-10-20 12:30:00,229.94,230.44,229.94,230.2,800.0,229.94,230.44,229.94,230.2,800.0
2023-10-20 12:35:00,230.31,230.88,230.29,230.59,3124.0,230.31,230.88,230.29,230.59,3124.0
2023-10-20 12:40:00,230.43,230.59,230.12,230.5,3015.0,230.43,230.59,230.12,230.5,3015.0
2023-10-20 12:45:00,230.33,231.07,230.19,230.87,3396.0,230.33,231.07,230.19,230.87,3396.0
2023-10-20 12:50:00,230.61,230.99,230.4,230.74,2513.0,230.61,230.99,230.4,230.74,2513.0
2023-10-20 12:55:00,231.07,231.11,230.69,231.06,2154.0,231.07,231.11,230.69,231.06,2154.0
2023-10-20 13:00:00,231.16,231.16,230.56,230.56,1639.0,231.16,231.16,230.56,230.56,1639.0
2023-10-20 13:05:00,230.62,230.62,230.08,230.26,2750.0,230.62,230.62,230.08,230.26,2750.0
2023-10-20 13:10:00,230.36,230.8,230.19,230.19,5173.0,230.36,230.8,230.19,230.19,5173.0
2023-10-20 13:15:00,230.47,232.0,230.41,231.75,6100.0,230.47,232.0,230.41,231.75,6100.0
2023-10-20 13:20:00,231.98,232.09,231.54,231.54,5460.0,231.98,232.09,231.54,231.54,5460.0
2023-10-20 13:25:00,231.52,231.62,230.91,230.98,5843.0,231.52,231.62,230.91,230.98,5843.0
2023-10-20 13:30:00,231.19,232.01,230.92,231.92,8427.0,231.19,232.01,230.92,231.92,8427.0
2023-10-20 13:35:00,232.0,232.39,231.98,232.07,3475.0,232.0,232.39,231.98,232.07,3475.0
2023-10-20 13:40:00,232.22,232.77,232.22,232.72,1986.0,232.22,232.77,232.22,232.72,1986.0
2023-10-20 13:45:00,232.36,232.44,231.55,231.64,5209.0,232.36,232.44,231.55,231.64,5209.0
2023-10-20 13:50:00,231.78,231.92,231.39,231.79,3265.0,231.78,231.92,231.39,231.79,3265.0
2023-10-20 13:55:00,231.8,232.07,231.79,232.07,1987.0,231.8,232.07,231.79,232.07,1987.0
2023-10-20 14:00:00,232.1,232.17,231.76,231.84,3016.0,232.1,232.17,231.76,231.84,3016.0
2023-10-20 14:05:00,231.86,231.86,231.14,231.71,3364.0,231.86,231.86,231.14,231.71,3364.0
2023-10-20 14:10:00,231.84,231.84,231.2,231.2,2009.0,231.84,231.84,231.2,231.2,2009.0
2023-10-20 14:15:00,231.16,231.45,230.86,231.34,6957.0,231.16,231.45,230.86,231.34,6957.0
2023-10-20 14:20:00,231.34,231.53,231.22,231.53,3029.0,231.34,231.53,231.22,231.53,3029.0
2023-10-20 14:25:00,231.53,231.84,231.44,231.49,1800.0,231.53,231.84,231.44,231.49,1800.0
2023-10-20 14:30:00,231.59,231.96,231.59,231.95,24155.0,231.59,231.96,231.59,231.95,24155.0
2023-10-20 14:35:00,231.97,232.25,231.56,231.56,3562.0,231.97,232.25,231.56,231.56,3562.0
2023-10-20 14:40:00,231.65,231.72,231.45,231.64,2208.0,231.65,231.72,231.45,231.64,2208.0
2023-10-20 14:45:00,231.73,231.82,231.22,231.52,2702.0,231.73,231.82,231.22,231.52,2702.0
2023-10-20 14:50:00,231.31,231.56,231.25,231.56,2600.0,231.31,231.56,231.25,231.56,2600.0
2023-10-20 14:55:00,231.57,232.19,231.55,231.88,3974.0,231.57,232.19,231.55,231.88,3974.0
2023-10-20 15:00:00,231.98,232.39,231.98,232.08,4791.0,231.98,232.39,231.98,232.08,4791.0
2023-10-20 15:05:00,232.25,232.25,231.73,231.73,3017.0,232.25,232.25,231.73,231.73,3017.0
2023-10-20 15:10:00,231.72,232.44,231.71,232.44,3415.0,231.72,232.44,231.71,232.44,3415.0
2023-10-20 15:15:00,232.36,233.16,232.16,232.9,6629.0,232.36,233.16,232.16,232.9,6629.0
2023-10-20 15:20:00,233.13,233.13,232.72,232.78,3400.0,233.13,233.13,232.72,232.78,3400.0
2023-10-20 15:25:00,232.72,232.86,232.11,232.86,3018.0,232.72,232.86,232.11,232.86,3018.0
2023-10-20 15:30:00,232.99,233.35,232.93,233.2,5395.0,232.99,233.35,232.93,233.2,5395.0
2023-10-20 15:35:00,233.28,233.62,233.15,233.19,10503.0,233.28,233.62,233.15,233.19,10503.0
2023-10-20 15:40:00,233.22,233.41,233.06,233.13,9931.0,233.22,233.41,233.06,233.13,9931.0
2023-10-20 15:45:00,233.3,233.55,232.88,233.43,13337.0,233.3,233.55,232.88,233.43,13337.0
2023-10-20 15:50:00,233.29,233.29,232.63,232.73,21996.0,233.29,233.29,232.63,232.73,21996.0
2023-10-20 15:55:00,232.64,232.94,232.29,232.6,42042.0,232.64,232.94,232.29,232.6,42042.0
2023-10-23 09:30:00,230.56,232.82,229.93,230.94,19007.0,230.56,232.82,229.93,230.94,19007.0
2023-10-23 09:35:00,230.75,230.75,228.49,228.92,6510.0,230.75,230.75,228.49,228.92,6510.0
2023-10-23 09:40:00,228.93,229.0,227.51,227.51,6854.0,228.93,229.0,227.51,227.51,6854.0
2023-10-23 09:45:00,227.65,229.54,227.65,229.54,5008.0,227.65,229.54,227.65,229.54,5008.0
2023-10-23 09:50:00,229.53,230.37,229.1,230.15,4382.0,229.53,230.37,229.1,230.15,4382.0
2023-10-23 09:55:00,229.76,230.81,229.76,230.52,2328.0,229.76,230.81,229.76,230.52,2328.0
2023-10-23 10:00:00,230.46,231.36,230.23,230.47,7688.0,230.46,231.36,230.23,230.47,7688.0
2023-10-23 10:05:00,230.27,230.75,229.81,230.62,4490.0,230.27,230.75,229.81,230.62,4490.0
2023-10-23 10:10:00,230.61,232.05,230.58,231.95,3500.0,230.61,232.05,230.58,231.95,3500.0
2023-10-23 10:15:00,232.01,233.0,231.98,233.0,3265.0,232.01,233.0,231.98,233.0,3265.0
2023-10-23 10:20:00,232.74,232.74,232.18,232.49,6345.0,232.74,232.74,232.18,232.49,6345.0
2023-10-23 10:25:00,232.53,232.7,232.14,232.69,4000.0,232.53,232.7,232.14,232.69,4000.0
2023-10-23 10:30:00,232.59,232.7,231.3,231.41,2701.0,232.59,232.7,231.3,231.41,2701.0
2023-10-23 10:35:00,231.27,231.88,230.85,231.79,3502.0,231.27,231.88,230.85,231.79,3502.0
2023-10-23 10:40:00,231.8,232.9,231.79,232.58,2789.0,231.8,232.9,231.79,232.58,2789.0
2023-10-23 10:45:00,232.59,232.81,232.45,232.54,3848.0,232.59,232.81,232.45,232.54,3848.0
2023-10-23 10:50:00,232.69,232.81,232.3,232.59,2692.0,232.69,232.81,232.3,232.59,2692.0
2023-10-23 10:55:00,232.45,232.9,232.19,232.9,4212.0,232.45,232.9,232.19,232.9,4212.0
2023-10-23 11:00:00,232.56,233.06,232.41,232.9,1600.0,232.56,233.06,232.41,232.9,1600.0
2023-10-23 11:05:00,233.02,234.77,233.0,233.79,18544.0,233.02,234.77,233.0,233.79,18544.0
2023-10-23 11:10:00,234.09,234.09,233.8,233.8,900.0,234.09,234.09,233.8,233.8,900.0
2023-10-23 11:15:00,234.17,234.58,234.02,234.35,1900.0,234.17,234.58,234.02,234.35,1900.0
2023-10-23 11:20:00,234.34,235.34,234.27,235.3,4030.0,234.34,235.34,234.27,235.3,4030.0
2023-10-23 11:25:00,235.64,235.82,235.04,235.5,7223.0,235.64,235.82,235.04,235.5,7223.0
2023-10-23 11:30:00,235.32,235.57,234.91,234.94,2200.0,235.32,235.57,234.91,234.94,2200.0
2023-10-23 11:35:00,234.94,235.83,234.94,235.82,1500.0,234.94,235.83,234.94,235.82,1500.0
2023-10-23 11:40:00,235.48,235.51,234.73,234.73,2400.0,235.48,235.51,234.73,234.73,2400.0
2023-10-23 11:45:00,234.65,235.3,234.64,234.96,3118.0,234.65,235.3,234.64,234.96,3118.0
2023-10-23 11:50:00,234.96,235.6,234.96,235.51,1200.0,234.96,235.6,234.96,235.51,1200.0
2023-10-23 11:55:00,235.55,235.73,235.0,235.73,1455.0,235.55,235.73,235.0,235.73,1455.0
2023-10-23 12:00:00,235.64,235.64,235.0,235.12,1664.0,235.64,235.64,235.0,235.12,1664.0
2023-10-23 12:05:00,234.99,236.02,234.99,235.6,1088.0,234.99,236.02,234.99,235.6,1088.0
2023-10-23 12:10:00,235.47,235.47,235.25,235.42,1600.0,235.47,235.47,235.25,235.42,1600.0
2023-10-23 12:15:00,235.5,235.69,235.2,235.21,1774.0,235.5,235.69,235.2,235.21,1774.0
2023-10-23 12:20:00,234.65,235.18,234.59,235.18,2300.0,234.65,235.18,234.59,235.18,2300.0
2023-10-23 12:25:00,235.25,235.6,234.88,235.6,2139.0,235.25,235.6,234.88,235.6,2139.0
2023-10-23 12:30:00,235.75,235.79,235.64,235.64,400.0,235.75,235.79,235.64,235.64,400.0
2023-10-23 12:35:00,235.53,236.47,235.53,236.47,1529.0,235.53,236.47,235.53,236.47,1529.0
2023-10-23 12:40:00,236.47,236.56,236.06,236.27,2986.0,236.47,236.56,236.06,236.27,2986.0
2023-10-23 12:45:00,236.11,236.48,235.51,235.51,1894.0,236.11,236.48,235.51,235.51,1894.0
2023-10-23 12:50:00,235.69,235.8,235.69,235.79,400.0,235.69,235.8,235.69,235.79,400.0
2023-10-23 12:55:00,235.91,236.44,235.88,236.38,2800.0,235.91,236.44,235.88,236.38,2800.0
2023-10-23 13:00:00,236.5,237.38,236.5,237.01,13039.0,236.5,237.38,236.5,237.01,13039.0
2023-10-23 13:05:00,236.97,237.53,236.97,237.23,1463.0,236.97,237.53,236.97,237.23,1463.0
2023-10-23 13:10:00,237.19,237.19,236.32,236.44,2365.0,237.19,237.19,236.32,236.44,2365.0
2023-10-23 13:15:00,236.31,236.59,235.68,235.85,3748.0,236.31,236.59,235.68,235.85,3748.0
2023-10-23 13:20:00,235.65,236.7,235.65,236.7,3467.0,235.65,236.7,235.65,236.7,3467.0
2023-10-23 13:25:00,236.59,237.01,236.59,237.01,1677.0,236.59,237.01,236.59,237.01,1677.0
2023-10-23 13:30:00,237.06,237.35,236.85,237.35,3100.0,237.06,237.35,236.85,237.35,3100.0
2023-10-23 13:35:00,237.36,237.62,237.36,237.55,1600.0,237.36,237.62,237.36,237.55,1600.0
2023-10-23 13:40:00,237.44,238.01,237.44,237.87,4590.0,237.44,238.01,237.44,237.87,4590.0
2023-10-23 13:45:00,237.65,238.1,237.64,238.09,2701.0,237.65,238.1,237.64,238.09,2701.0
2023-10-23 13:50:00,238.09,238.09,237.7,237.87,4789.0,238.09,238.09,237.7,237.87,4789.0
2023-10-23 13:55:00,237.75,237.96,237.58,237.96,5629.0,237.75,237.96,237.58,237.96,5629.0
2023-10-23 14:00:00,237.78,238.18,237.7,238.18,3965.0,237.78,238.18,237.7,238.18,3965.0
2023-10-23 14:05:00,238.16,238.46,238.16,238.45,900.0,238.16,238.46,238.16,238.45,900.0
2023-10-23 14:10:00,238.16,238.78,238.0,238.39,6436.0,238.16,238.78,238.0,238.39,6436.0
2023-10-23 14:15:00,238.46,238.57,237.45,237.45,4473.0,238.46,238.57,237.45,237.45,4473.0
2023-10-23 14:20:00,237.22,237.22,236.77,236.77,300.0,237.22,237.22,236.77,236.77,300.0
2023-10-23 14:25:00,236.85,237.17,236.85,237.0,1645.0,236.85,237.17,236.85,237.0,1645.0
2023-10-23 14:30:00,237.08,237.22,236.53,236.53,2289.0,237.08,237.22,236.53,236.53,2289.0
2023-10-23 14:35:00,236.32,236.32,236.22,236.23,200.0,236.32,236.32,236.22,236.23,200.0
2023-10-23 14:40:00,236.29,237.01,235.6,236.0,2857.0,236.29,237.01,235.6,236.0,2857.0
2023-10-23 14:45:00,236.0,236.69,236.0,236.5,1172.0,236.0,236.69,236.0,236.5,1172.0
2023-10-23 14:50:00,236.69,236.94,236.69,236.74,1204.0,236.69,236.94,236.69,236.74,1204.0
2023-10-23 14:55:00,236.68,237.23,236.54,237.23,1431.0,236.68,237.23,236.54,237.23,1431.0
2023-10-23 15:00:00,237.06,237.21,236.27,236.27,1607.0,237.06,237.21,236.27,236.27,1607.0
2023-10-23 15:05:00,236.07,236.11,235.48,235.66,1011.0,236.07,236.11,235.48,235.66,1011.0
2023-10-23 15:10:00,235.72,235.72,234.7,235.03,2790.0,235.72,235.72,234.7,235.03,2790.0
2023-10-23 15:15:00,235.23,235.23,234.4,234.4,4045.0,235.23,235.23,234.4,234.4,4045.0
2023-10-23 15:20:00,234.36,234.5,233.49,233.61,3012.0,234.36,234.5,233.49,233.61,3012.0
2023-10-23 15:25:00,233.88,234.26,233.88,234.12,1004.0,233.88,234.26,233.88,234.12,1004.0
2023-10-23 15:30:00,234.4,234.4,233.92,234.07,4159.0,234.4,234.4,233.92,234.07,4159.0
2023-10-23 15:35:00,234.06,234.06,233.12,233.3,2468.0,234.06,234.06,233.12,233.3,2468.0
2023-10-23 15:40:00,233.34,233.65,233.32,233.61,4687.0,233.34,233.65,233.32,233.61,4687.0
2023-10-23 15:45:00,233.5,233.84,233.5,233.77,2800.0,233.5,233.84,233.5,233.77,2800.0
2023-10-23 15:50:00,233.8,233.8,233.27,233.37,8410.0,233.8,233.8,233.27,233.37,8410.0
2023-10-23 15:55:00,233.39,233.48,233.05,233.06,15233.0,233.39,233.48,233.05,233.06,15233.0
2023-10-24 09:30:00,235.45,236.64,235.06,235.5,4350.0,235.45,236.64,235.06,235.5,4350.0
2023-10-24 09:35:00,235.11,235.11,233.81,234.28,4914.0,235.11,235.11,233.81,234.28,4914.0
2023-10-24 09:40:00,233.0,233.0,231.75,232.78,3170.0,233.0,233.0,231.75,232.78,3170.0
2023-10-24 09:45:00,232.38,232.53,231.33,232.53,4244.0,232.38,232.53,231.33,232.53,4244.0
2023-10-24 09:50:00,232.99,233.31,232.48,233.31,1700.0,232.99,233.31,232.48,233.31,1700.0
2023-10-24 09:55:00,233.0,233.5,232.89,233.36,2137.0,233.0,233.5,232.89,233.36,2137.0
2023-10-24 10:00:00,233.67,233.88,233.18,233.72,1647.0,233.67,233.88,233.18,233.72,1647.0
2023-10-24 10:05:00,234.12,234.49,233.7,234.49,3332.0,234.12,234.49,233.7,234.49,3332.0
2023-10-24 10:10:00,234.36,234.36,233.59,233.62,1318.0,234.36,234.36,233.59,233.62,1318.0
2023-10-24 10:15:00,233.74,234.03,233.13,233.16,3494.0,233.74,234.03,233.13,233.16,3494.0
2023-10-24 10:20:00,232.83,233.22,232.09,232.54,4674.0,232.83,233.22,232.09,232.54,4674.0
2023-10-24 10:25:00,232.29,233.77,232.27,233.77,4213.0,232.29,233.77,232.27,233.77,4213.0
2023-10-24 10:30:00,233.47,233.74,232.94,233.18,3986.0,233.47,233.74,232.94,233.18,3986.0
2023-10-24 10:35:00,232.73,233.71,232.72,233.67,2609.0,232.73,233.71,232.72,233.67,2609.0
2023-10-24 10:40:00,233.58,233.58,232.98,233.52,1500.0,233.58,233.58,232.98,233.52,1500.0
2023-10-24 10:45:00,233.37,233.37,233.12,233.21,1200.0,233.37,233.37,233.12,233.21,1200.0
2023-10-24 10:50:00,233.29,233.88,232.29,232.29,4484.0,233.29,233.88,232.29,232.29,4484.0
2023-10-24 10:55:00,232.04,232.25,231.38,231.52,4235.0,232.04,232.25,231.38,231.52,4235.0
2023-10-24 11:00:00,231.45,232.44,230.93,232.42,5587.0,231.45,232.44,230.93,232.42,5587.0
2023-10-24 11:05:00,232.21,232.21,231.8,231.8,500.0,232.21,232.21,231.8,231.8,500.0
2023-10-24 11:10:00,231.83,231.91,231.55,231.56,2676.0,231.83,231.91,231.55,231.56,2676.0
2023-10-24 11:15:00,232.03,232.03,230.92,231.52,3190.0,232.03,232.03,230.92,231.52,3190.0
2023-10-24 11:20:00,230.95,230.95,230.15,230.39,2671.0,230.95,230.95,230.15,230.39,2671.0
2023-10-24 11:25:00,230.12,230.35,230.01,230.01,2208.0,230.12,230.35,230.01,230.01,2208.0
2023-10-24 11:30:00,229.84,230.13,229.77,229.81,3396.0,229.84,230.13,229.77,229.81,3396.0
2023-10-24 11:35:00,229.57,229.57,228.33,228.33,3248.0,229.57,229.57,228.33,228.33,3248.0
2023-10-24 11:40:00,228.31,228.88,228.08,228.76,2539.0,228.31,228.88,228.08,228.76,2539.0
2023-10-24 11:45:00,229.02,229.02,228.59,228.7,6807.0,229.02,229.02,228.59,228.7,6807.0
2023-10-24 11:50:00,228.86,229.58,228.55,229.55,6443.0,228.86,229.58,228.55,229.55,6443.0
2023-10-24 11:55:00,229.63,229.63,229.32,229.4,1000.0,229.63,229.63,229.32,229.4,1000.0
2023-10-24 12:00:00,229.6,230.29,229.6,229.85,2840.0,229.6,230.29,229.6,229.85,2840.0
2023-10-24 12:05:00,229.63,229.63,229.25,229.25,601.0,229.63,229.63,229.25,229.25,601.0
2023-10-24 12:10:00,229.18,229.21,229.0,229.14,1058.0,229.18,229.21,229.0,229.14,1058.0
2023-10-24 12:15:00,229.01,229.14,228.63,228.79,6154.0,229.01,229.14,228.63,228.79,6154.0
2023-10-24 12:20:00,228.5,228.55,227.51,227.51,8312.0,228.5,228.55,227.51,227.51,8312.0
2023-10-24 12:25:00,227.33,228.01,227.24,227.5,4536.0,227.33,228.01,227.24,227.5,4536.0
2023-10-24 12:30:00,227.87,228.29,227.56,228.29,2113.0,227.87,228.29,227.56,228.29,2113.0
2023-10-24 12:35:00,228.1,228.1,227.48,227.54,701.0,228.1,228.1,227.48,227.54,701.0
2023-10-24 12:40:00,227.8,227.8,227.24,227.63,803.0,227.8,227.8,227.24,227.63,803.0
2023-10-24 12:45:00,227.58,227.6,227.22,227.47,696.0,227.58,227.6,227.22,227.47,696.0
2023-10-24 12:50:00,227.64,227.7,227.61,227.61,330.0,227.64,227.7,227.61,227.61,330.0
2023-10-24 12:55:00,227.7,228.43,227.7,228.43,2297.0,227.7,228.43,227.7,228.43,2297.0
2023-10-24 13:00:00,228.22,228.6,228.22,228.59,1000.0,228.22,228.6,228.22,228.59,1000.0
2023-10-24 13:05:00,228.41,228.74,228.27,228.74,1499.0,228.41,228.74,228.27,228.74,1499.0
2023-10-24 13:10:00,228.41,228.46,227.57,227.99,3370.0,228.41,228.46,227.57,227.99,3370.0
2023-10-24 13:15:00,227.99,228.63,227.74,228.37,1403.0,227.99,228.63,227.74,228.37,1403.0
2023-10-24 13:20:00,228.46,229.7,228.46,229.1,4012.0,228.46,229.7,228.46,229.1,4012.0
2023-10-24 13:25:00,229.11,229.48,229.1,229.32,803.0,229.11,229.48,229.1,229.32,803.0
2023-10-24 13:30:00,229.47,229.56,228.72,228.95,1216.0,229.47,229.56,228.72,228.95,1216.0
2023-10-24 13:35:00,228.79,229.07,228.79,229.06,492.0,228.79,229.07,228.79,229.06,492.0
2023-10-24 13:40:00,229.08,229.2,228.76,228.82,722.0,229.08,229.2,228.76,228.82,722.0
2023-10-24 13:45:00,229.0,229.78,228.88,229.33,1300.0,229.0,229.78,228.88,229.33,1300.0
2023-10-24 13:50:00,229.29,230.0,229.28,230.0,2931.0,229.29,230.0,229.28,230.0,2931.0
2023-10-24 13:55:00,229.83,229.83,229.63,229.69,908.0,229.83,229.83,229.63,229.69,908.0
2023-10-24 14:00:00,229.8,229.98,229.58,229.74,2101.0,229.8,229.98,229.58,229.74,2101.0
2023-10-24 14:05:00,229.54,230.59,229.54,230.48,1924.0,229.54,230.59,229.54,230.48,1924.0
2023-10-24 14:10:00,230.38,230.38,230.3,230.3,400.0,230.38,230.38,230.3,230.3,400.0
2023-10-24 14:15:00,230.45,230.53,230.16,230.53,2200.0,230.45,230.53,230.16,230.53,2200.0
2023-10-24 14:20:00,230.81,231.17,230.59,231.09,600.0,230.81,231.17,230.59,231.09,600.0
2023-10-24 14:25:00,230.93,231.4,230.93,231.4,1282.0,230.93,231.4,230.93,231.4,1282.0
2023-10-24 14:30:00,231.54,231.63,231.1,231.11,6647.0,231.54,231.63,231.1,231.11,6647.0
2023-10-24 14:35:00,231.08,231.08,230.79,230.9,1400.0,231.08,231.08,230.79,230.9,1400.0
2023-10-24 14:40:00,230.73,231.4,230.73,231.33,1847.0,230.73,231.4,230.73,231.33,1847.0
2023-10-24 14:45:00,231.17,231.39,231.15,231.15,2727.0,231.17,231.39,231.15,231.15,2727.0
2023-10-24 14:50:00,231.22,231.34,230.97,231.19,2742.0,231.22,231.34,230.97,231.19,2742.0
2023-10-24 14:55:00,231.08,231.26,231.03,231.07,1000.0,231.08,231.26,231.03,231.07,1000.0
2023-10-24 15:00:00,231.24,231.33,231.02,231.14,2153.0,231.24,231.33,231.02,231.14,2153.0
2023-10-24 15:05:00,231.01,231.01,230.67,230.67,1100.0,231.01,231.01,230.67,230.67,1100.0
2023-10-24 15:10:00,230.62,230.96,230.62,230.84,2994.0,230.62,230.96,230.62,230.84,2994.0
2023-10-24 15:15:00,230.75,231.34,230.75,231.05,8130.0,230.75,231.34,230.75,231.05,8130.0
2023-10-24 15:20:00,231.05,231.34,230.88,230.88,2258.0,231.05,231.34,230.88,230.88,2258.0
2023-10-24 15:25:00,231.05,231.08,230.82,230.84,2410.0,231.05,231.08,230.82,230.84,2410.0
2023-10-24 15:30:00,230.85,230.85,230.44,230.63,2353.0,230.85,230.85,230.44,230.63,2353.0
2023-10-24 15:35:00,230.51,230.71,230.38,230.42,1800.0,230.51,230.71,230.38,230.42,1800.0
2023-10-24 15:40:00,230.46,231.09,230.43,231.0,5090.0,230.46,231.09,230.43,231.0,5090.0
2023-10-24 15:45:00,231.04,231.53,231.04,231.35,8731.0,231.04,231.53,231.04,231.35,8731.0
2023-10-24 15:50:00,231.4,232.02,231.38,231.58,9392.0,231.4,232.02,231.38,231.58,9392.0
2023-10-24 15:55:00,231.69,231.95,231.49,231.7,26529.0,231.69,231.95,231.49,231.7,26529.0
2023-10-25 09:30:00,228.32,230.49,228.32,229.37,2373.0,228.32,230.49,228.32,229.37,2373.0
2023-10-25 09:35:00,229.01,229.21,228.96,229.21,478.0,229.01,229.21,228.96,229.21,478.0
2023-10-25 09:40:00,228.59,228.59,226.89,227.12,2264.0,228.59,228.59,226.89,227.12,2264.0
2023-10-25 09:45:00,226.68,227.35,226.01,226.59,2397.0,226.68,227.35,226.01,226.59,2397.0
2023-10-25 09:50:00,226.26,226.56,226.26,226.56,400.0,226.26,226.56,226.26,226.56,400.0
2023-10-25 09:55:00,226.56,226.7,226.35,226.35,1200.0,226.56,226.7,226.35,226.35,1200.0
2023-10-25 10:00:00,226.25,226.6,226.0,226.01,8715.0,226.25,226.6,226.0,226.01,8715.0
2023-10-25 10:05:00,226.1,226.24,225.27,225.53,8510.0,226.1,226.24,225.27,225.53,8510.0
2023-10-25 10:10:00,225.44,225.44,224.71,225.12,4515.0,225.44,225.44,224.71,225.12,4515.0
2023-10-25 10:15:00,225.25,225.26,224.36,224.6,3090.0,225.25,225.26,224.36,224.6,3090.0
2023-10-25 10:20:00,224.56,225.0,224.3,225.0,9094.0,224.56,225.0,224.3,225.0,9094.0
2023-10-25 10:25:00,225.15,225.31,224.92,225.28,1794.0,225.15,225.31,224.92,225.28,1794.0
2023-10-25 10:30:00,224.97,225.34,224.82,225.07,1995.0,224.97,225.34,224.82,225.07,1995.0
2023-10-25 10:35:00,224.82,224.9,224.19,224.69,3783.0,224.82,224.9,224.19,224.69,3783.0
2023-10-25 10:40:00,224.52,224.98,224.08,224.7,9288.0,224.52,224.98,224.08,224.7,9288.0
2023-10-25 10:45:00,224.33,225.53,224.33,225.52,2300.0,224.33,225.53,224.33,225.52,2300.0
2023-10-25 10:50:00,225.42,226.01,224.99,225.49,7397.0,225.42,226.01,224.99,225.49,7397.0
2023-10-25 10:55:00,225.73,225.73,225.29,225.29,400.0,225.73,225.73,225.29,225.29,400.0
2023-10-25 11:00:00,225.61,226.74,225.43,226.73,1841.0,225.61,226.74,225.43,226.73,1841.0
2023-10-25 11:05:00,226.75,226.97,226.43,226.73,2115.0,226.75,226.97,226.43,226.73,2115.0
2023-10-25 11:10:00,226.65,226.84,226.32,226.78,1429.0,226.65,226.84,226.32,226.78,1429.0
2023-10-25 11:15:00,226.9,227.2,226.7,227.04,5865.0,226.9,227.2,226.7,227.04,5865.0
2023-10-25 11:20:00,226.83,227.42,226.61,227.42,1000.0,226.83,227.42,226.61,227.42,1000.0
2023-10-25 11:25:00,227.61,227.69,226.87,227.57,2100.0,227.61,227.69,226.87,227.57,2100.0
2023-10-25 11:30:00,227.51,227.8,226.88,227.11,4379.0,227.51,227.8,226.88,227.11,4379.0
2023-10-25 11:35:00,227.04,227.7,226.88,227.7,1716.0,227.04,227.7,226.88,227.7,1716.0
2023-10-25 11:40:00,227.81,228.15,227.45,228.02,4004.0,227.81,228.15,227.45,228.02,4004.0
2023-10-25 11:45:00,227.95,228.11,227.76,227.76,1400.0,227.95,228.11,227.76,227.76,1400.0
2023-10-25 11:50:00,227.51,227.51,227.3,227.35,1900.0,227.51,227.51,227.3,227.35,1900.0
2023-10-25 11:55:00,227.23,227.23,226.58,226.71,2260.0,227.23,227.23,226.58,226.71,2260.0
2023-10-25 12:00:00,226.61,226.64,226.28,226.47,2100.0,226.61,226.64,226.28,226.47,2100.0
2023-10-25 12:05:00,226.54,226.73,226.54,226.73,400.0,226.54,226.73,226.54,226.73,400.0
2023-10-25 12:10:00,226.55,226.84,226.55,226.59,1430.0,226.55,226.84,226.55,226.59,1430.0
2023-10-25 12:15:00,226.74,227.32,226.7,227.18,1653.0,226.74,227.32,226.7,227.18,1653.0
2023-10-25 12:20:00,227.45,227.48,227.11,227.11,800.0,227.45,227.48,227.11,227.11,800.0
2023-10-25 12:25:00,227.33,227.33,227.15,227.22,493.0,227.33,227.33,227.15,227.22,493.0
2023-10-25 12:30:00,227.24,228.0,227.23,227.37,3255.0,227.24,228.0,227.23,227.37,3255.0
2023-10-25 12:35:00,227.35,227.4,227.25,227.25,700.0,227.35,227.4,227.25,227.25,700.0
2023-10-25 12:40:00,227.04,227.08,226.89,226.9,4062.0,227.04,227.08,226.89,226.9,4062.0
2023-10-25 12:45:00,226.9,226.9,226.83,226.89,450.0,226.9,226.9,226.83,226.89,450.0
2023-10-25 12:50:00,226.87,226.87,226.64,226.64,1300.0,226.87,226.87,226.64,226.64,1300.0
2023-10-25 12:55:00,226.72,227.16,226.71,227.16,1096.0,226.72,227.16,226.71,227.16,1096.0
2023-10-25 13:00:00,227.22,227.22,227.03,227.05,900.0,227.22,227.22,227.03,227.05,900.0
2023-10-25 13:05:00,227.09,227.55,226.77,227.52,5820.0,227.09,227.55,226.77,227.52,5820.0
2023-10-25 13:10:00,227.5,227.57,227.27,227.57,900.0,227.5,227.57,227.27,227.57,900.0
2023-10-25 13:15:00,227.58,227.75,227.32,227.62,3060.0,227.58,227.75,227.32,227.62,3060.0
2023-10-25 13:20:00,227.68,227.71,227.37,227.49,1100.0,227.68,227.71,227.37,227.49,1100.0
2023-10-25 13:25:00,227.5,228.0,227.21,227.55,3205.0,227.5,228.0,227.21,227.55,3205.0
2023-10-25 13:30:00,227.38,227.55,227.35,227.55,1000.0,227.38,227.55,227.35,227.55,1000.0
2023-10-25 13:35:00,227.43,227.51,227.42,227.51,400.0,227.43,227.51,227.42,227.51,400.0
2023-10-25 13:40:00,227.56,227.56,226.66,226.66,1452.0,227.56,227.56,226.66,226.66,1452.0
2023-10-25 13:45:00,226.48,226.48,226.39,226.39,200.0,226.48,226.48,226.39,226.39,200.0
2023-10-25 13:50:00,226.3,226.34,226.01,226.34,1652.0,226.3,226.34,226.01,226.34,1652.0
2023-10-25 13:55:00,226.51,227.25,226.51,227.2,3958.0,226.51,227.25,226.51,227.2,3958.0
2023-10-25 14:00:00,227.12,227.12,226.94,226.94,337.0,227.12,227.12,226.94,226.94,337.0
2023-10-25 14:05:00,226.9,227.49,226.89,227.33,2300.0,226.9,227.49,226.89,227.33,2300.0
2023-10-25 14:10:00,227.42,227.81,227.35,227.72,1000.0,227.42,227.81,227.35,227.72,1000.0
2023-10-25 14:15:00,227.81,227.81,227.51,227.51,600.0,227.81,227.81,227.51,227.51,600.0
2023-10-25 14:20:00,227.69,227.69,227.29,227.3,300.0,227.69,227.69,227.29,227.3,300.0
2023-10-25 14:25:00,227.31,227.34,226.89,227.01,1676.0,227.31,227.34,226.89,227.01,1676.0
2023-10-25 14:30:00,227.3,227.38,227.01,227.12,700.0,227.3,227.38,227.01,227.12,700.0
2023-10-25 14:35:00,227.18,227.18,226.96,226.96,2046.0,227.18,227.18,226.96,226.96,2046.0
2023-10-25 14:40:00,226.91,226.94,226.66,226.76,1200.0,226.91,226.94,226.66,226.76,1200.0
2023-10-25 14:45:00,226.71,226.71,226.1,226.2,3762.0,226.71,226.71,226.1,226.2,3762.0
2023-10-25 14:50:00,226.2,226.66,226.19,226.66,1500.0,226.2,226.66,226.19,226.66,1500.0
2023-10-25 14:55:00,226.88,226.99,226.53,226.53,1100.0,226.88,226.99,226.53,226.53,1100.0
2023-10-25 15:00:00,226.46,226.49,226.28,226.28,900.0,226.46,226.49,226.28,226.28,900.0
2023-10-25 15:05:00,226.25,226.56,226.25,226.54,1078.0,226.25,226.56,226.25,226.54,1078.0
2023-10-25 15:10:00,226.67,226.94,226.66,226.91,1776.0,226.67,226.94,226.66,226.91,1776.0
2023-10-25 15:15:00,226.87,226.87,226.58,226.58,2005.0,226.87,226.87,226.58,226.58,2005.0
2023-10-25 15:20:00,226.64,226.64,226.35,226.45,1500.0,226.64,226.64,226.35,226.45,1500.0
2023-10-25 15:25:00,226.54,226.71,226.3,226.4,2226.0,226.54,226.71,226.3,226.4,2226.0
2023-10-25 15:30:00,226.41,226.61,226.29,226.48,4432.0,226.41,226.61,226.29,226.48,4432.0
2023-10-25 15:35:00,226.48,226.67,226.42,226.56,3531.0,226.48,226.67,226.42,226.56,3531.0
2023-10-25 15:40:00,226.43,227.16,226.41,226.73,4494.0,226.43,227.16,226.41,226.73,4494.0
2023-10-25 15:45:00,226.59,226.59,225.99,226.1,4328.0,226.59,226.59,225.99,226.1,4328.0
2023-10-25 15:50:00,226.09,226.27,226.01,226.01,11990.0,226.09,226.27,226.01,226.01,11990.0
2023-10-25 15:55:00,226.03,226.45,225.86,226.27,25562.0,226.03,226.45,225.86,226.27,25562.0
2023-10-26 09:30:00,225.26,228.73,225.26,226.95,7242.0,225.26,228.73,225.26,226.95,7242.0
2023-10-26 09:35:00,227.77,227.8,225.0,225.0,7478.0,227.77,227.8,225.0,225.0,7478.0
2023-10-26 09:40:00,225.17,226.34,224.95,225.08,5998.0,225.17,226.34,224.95,225.08,5998.0
2023-10-26 09:45:00,224.6,225.01,224.0,225.01,1601.0,224.6,225.01,224.0,225.01,1601.0
2023-10-26 09:50:00,225.16,225.23,223.63,224.08,3285.0,225.16,225.23,223.63,224.08,3285.0
2023-10-26 09:55:00,223.26,223.55,221.52,221.77,16008.0,223.26,223.55,221.52,221.77,16008.0
2023-10-26 10:00:00,221.44,222.13,220.01,221.03,26703.0,221.44,222.13,220.01,221.03,26703.0
2023-10-26 10:05:00,220.5,221.61,219.72,219.72,9544.0,220.5,221.61,219.72,219.72,9544.0
2023-10-26 10:10:00,219.45,220.14,218.63,219.13,8483.0,219.45,220.14,218.63,219.13,8483.0
2023-10-26 10:15:00,218.75,219.38,218.17,218.29,9597.0,218.75,219.38,218.17,218.29,9597.0
2023-10-26 10:20:00,218.31,218.72,217.75,217.75,4892.0,218.31,218.72,217.75,217.75,4892.0
2023-10-26 10:25:00,218.16,219.62,218.16,219.62,8762.0,218.16,219.62,218.16,219.62,8762.0
2023-10-26 10:30:00,219.76,220.26,219.63,219.67,3500.0,219.76,220.26,219.63,219.67,3500.0
2023-10-26 10:35:00,219.63,219.63,218.53,218.6,2895.0,219.63,219.63,218.53,218.6,2895.0
2023-10-26 10:40:00,218.75,219.23,218.19,219.23,2750.0,218.75,219.23,218.19,219.23,2750.0
2023-10-26 10:45:00,219.47,220.0,219.47,219.53,4784.0,219.47,220.0,219.47,219.53,4784.0
2023-10-26 10:50:00,219.94,220.98,219.89,220.91,5024.0,219.94,220.98,219.89,220.91,5024.0
2023-10-26 10:55:00,220.69,221.42,220.69,221.09,3450.0,220.69,221.42,220.69,221.09,3450.0
2023-10-26 11:00:00,221.39,221.72,220.54,220.54,3294.0,221.39,221.72,220.54,220.54,3294.0
2023-10-26 11:05:00,220.72,220.72,219.98,219.98,5654.0,220.72,220.72,219.98,219.98,5654.0
2023-10-26 11:10:00,220.15,221.08,220.02,220.02,10793.0,220.15,221.08,220.02,220.02,10793.0
2023-10-26 11:15:00,219.93,220.21,219.65,220.11,7657.0,219.93,220.21,219.65,220.11,7657.0
2023-10-26 11:20:00,220.17,220.17,219.26,219.29,8354.0,220.17,220.17,219.26,219.29,8354.0
2023-10-26 11:25:00,219.27,219.27,218.15,218.2,2500.0,219.27,219.27,218.15,218.2,2500.0
2023-10-26 11:30:00,218.42,218.61,218.22,218.5,2290.0,218.42,218.61,218.22,218.5,2290.0
2023-10-26 11:35:00,218.4,218.88,218.38,218.82,1300.0,218.4,218.88,218.38,218.82,1300.0
2023-10-26 11:40:00,218.49,218.49,218.0,218.11,1723.0,218.49,218.49,218.0,218.11,1723.0
2023-10-26 11:45:00,217.96,218.31,217.88,218.13,3771.0,217.96,218.31,217.88,218.13,3771.0
2023-10-26 11:50:00,218.19,218.55,217.5,217.5,5203.0,218.19,218.55,217.5,217.5,5203.0
2023-10-26 11:55:00,217.5,218.09,217.5,217.82,2962.0,217.5,218.09,217.5,217.82,2962.0
2023-10-26 12:00:00,217.5,217.84,217.0,217.47,1600.0,217.5,217.84,217.0,217.47,1600.0
2023-10-26 12:05:00,217.52,217.77,217.23,217.63,2647.0,217.52,217.77,217.23,217.63,2647.0
2023-10-26 12:10:00,217.76,217.76,217.3,217.35,1120.0,217.76,217.76,217.3,217.35,1120.0
2023-10-26 12:15:00,217.16,217.3,215.75,215.86,4161.0,217.16,217.3,215.75,215.86,4161.0
2023-10-26 12:20:00,215.93,216.17,215.64,216.0,7685.0,215.93,216.17,215.64,216.0,7685.0
2023-10-26 12:25:00,215.78,215.92,215.35,215.37,5093.0,215.78,215.92,215.35,215.37,5093.0
2023-10-26 12:30:00,215.29,216.45,215.28,216.16,5954.0,215.29,216.45,215.28,216.16,5954.0
2023-10-26 12:35:00,216.39,216.68,216.19,216.45,5677.0,216.39,216.68,216.19,216.45,5677.0
2023-10-26 12:40:00,216.45,216.7,216.23,216.44,2166.0,216.45,216.7,216.23,216.44,2166.0
2023-10-26 12:45:00,216.57,216.81,216.27,216.58,2100.0,216.57,216.81,216.27,216.58,2100.0
2023-10-26 12:50:00,216.52,216.79,215.5,215.5,3504.0,216.52,216.79,215.5,215.5,3504.0
2023-10-26 12:55:00,215.63,215.89,215.51,215.51,3000.0,215.63,215.89,215.51,215.51,3000.0
2023-10-26 13:00:00,215.29,216.81,215.29,215.97,5275.0,215.29,216.81,215.29,215.97,5275.0
2023-10-26 13:05:00,215.93,216.17,215.47,216.17,1200.0,215.93,216.17,215.47,216.17,1200.0
2023-10-26 13:10:00,216.02,216.04,215.57,215.69,3772.0,216.02,216.04,215.57,215.69,3772.0
2023-10-26 13:15:00,215.73,216.41,215.72,216.3,6427.0,215.73,216.41,215.72,216.3,6427.0
2023-10-26 13:20:00,216.21,216.46,215.5,215.52,3525.0,216.21,216.46,215.5,215.52,3525.0
2023-10-26 13:25:00,215.56,215.76,214.93,214.93,3415.0,215.56,215.76,214.93,214.93,3415.0
2023-10-26 13:30:00,214.92,215.24,214.59,215.12,6255.0,214.92,215.24,214.59,215.12,6255.0
2023-10-26 13:35:00,215.1,215.44,214.39,214.39,1814.0,215.1,215.44,214.39,214.39,1814.0
2023-10-26 13:40:00,214.41,215.52,214.41,215.31,4319.0,214.41,215.52,214.41,215.31,4319.0
2023-10-26 13:45:00,215.65,216.2,215.65,216.18,1725.0,215.65,216.2,215.65,216.18,1725.0
2023-10-26 13:50:00,216.38,216.38,216.16,216.37,1200.0,216.38,216.38,216.16,216.37,1200.0
2023-10-26 13:55:00,216.36,216.74,216.2,216.68,3025.0,216.36,216.74,216.2,216.68,3025.0
2023-10-26 14:00:00,216.9,216.91,216.33,216.33,4725.0,216.9,216.91,216.33,216.33,4725.0
2023-10-26 14:05:00,216.5,216.89,216.49,216.77,2400.0,216.5,216.89,216.49,216.77,2400.0
2023-10-26 14:10:00,216.95,217.52,216.89,217.51,1901.0,216.95,217.52,216.89,217.51,1901.0
2023-10-26 14:15:00,217.55,217.81,217.3,217.51,1402.0,217.55,217.81,217.3,217.51,1402.0
2023-10-26 14:20:00,217.5,217.5,216.88,216.9,3703.0,217.5,217.5,216.88,216.9,3703.0
2023-10-26 14:25:00,216.86,217.08,216.76,217.08,2300.0,216.86,217.08,216.76,217.08,2300.0
2023-10-26 14:30:00,217.27,218.16,217.24,218.16,1570.0,217.27,218.16,217.24,218.16,1570.0
2023-10-26 14:35:00,217.99,217.99,217.0,217.0,2938.0,217.99,217.99,217.0,217.0,2938.0
2023-10-26 14:40:00,217.05,217.5,216.96,217.28,2800.0,217.05,217.5,216.96,217.28,2800.0
2023-10-26 14:45:00,217.25,217.63,217.25,217.45,1229.0,217.25,217.63,217.25,217.45,1229.0
2023-10-26 14:50:00,217.55,217.88,217.1,217.72,4616.0,217.55,217.88,217.1,217.72,4616.0
2023-10-26 14:55:00,217.78,217.89,217.54,217.65,1070.0,217.78,217.89,217.54,217.65,1070.0
2023-10-26 15:00:00,217.8,218.29,217.73,217.73,6715.0,217.8,218.29,217.73,217.73,6715.0
2023-10-26 15:05:00,217.72,217.8,217.33,217.33,1500.0,217.72,217.8,217.33,217.33,1500.0
2023-10-26 15:10:00,217.41,217.41,216.7,216.76,7496.0,217.41,217.41,216.7,216.76,7496.0
2023-10-26 15:15:00,216.84,217.63,216.63,216.96,10926.0,216.84,217.63,216.63,216.96,10926.0
2023-10-26 15:20:00,217.09,217.16,216.13,216.17,5702.0,217.09,217.16,216.13,216.17,5702.0
2023-10-26 15:25:00,216.17,216.64,216.0,216.62,4640.0,216.17,216.64,216.0,216.62,4640.0
2023-10-26 15:30:00,216.26,216.47,216.12,216.18,4097.0,216.26,216.47,216.12,216.18,4097.0
2023-10-26 15:35:00,216.19,216.24,215.61,215.7,4037.0,216.19,216.24,215.61,215.7,4037.0
2023-10-26 15:40:00,215.6,215.6,215.17,215.18,4477.0,215.6,215.6,215.17,215.18,4477.0
2023-10-26 15:45:00,215.09,215.15,214.61,214.93,11548.0,215.09,215.15,214.61,214.93,11548.0
2023-10-26 15:50:00,214.98,215.52,214.9,215.05,15900.0,214.98,215.52,214.9,215.05,15900.0
2023-10-26 15:55:00,215.11,215.59,214.98,215.48,51326.0,215.11,215.59,214.98,215.48,51326.0
2023-10-27 09:30:00,216.67,217.72,216.03,216.86,3454.0,216.67,217.72,216.03,216.86,3454.0
2023-10-27 09:35:00,216.27,217.0,215.17,215.92,3320.0,216.27,217.0,215.17,215.92,3320.0
2023-10-27 09:40:00,215.45,216.31,214.65,214.65,3910.0,215.45,216.31,214.65,214.65,3910.0
2023-10-27 09:45:00,215.01,215.55,215.01,215.11,400.0,215.01,215.55,215.01,215.11,400.0
2023-10-27 09:50:00,214.91,216.16,214.76,215.51,3988.0,214.91,216.16,214.76,215.51,3988.0
2023-10-27 09:55:00,215.96,215.96,214.99,214.99,1219.0,215.96,215.96,214.99,214.99,1219.0
2023-10-27 10:00:00,214.54,214.85,213.75,214.51,4523.0,214.54,214.85,213.75,214.51,4523.0
2023-10-27 10:05:00,214.62,216.08,214.62,216.08,1436.0,214.62,216.08,214.62,216.08,1436.0
2023-10-27 10:10:00,216.73,217.79,216.41,217.62,2009.0,216.73,217.79,216.41,217.62,2009.0
2023-10-27 10:15:00,217.42,217.78,216.58,216.73,3352.0,217.42,217.78,216.58,216.73,3352.0
2023-10-27 10:20:00,216.99,218.0,216.98,217.77,3362.0,216.99,218.0,216.98,217.77,3362.0
2023-10-27 10:25:00,217.53,217.64,216.79,216.79,1464.0,217.53,217.64,216.79,216.79,1464.0
2023-10-27 10:30:00,216.98,217.16,216.43,216.53,2372.0,216.98,217.16,216.43,216.53,2372.0
2023-10-27 10:35:00,216.21,216.24,215.62,215.67,1700.0,216.21,216.24,215.62,215.67,1700.0
2023-10-27 10:40:00,215.73,215.81,215.3,215.81,2900.0,215.73,215.81,215.3,215.81,2900.0
2023-10-27 10:45:00,215.87,216.19,215.87,216.19,500.0,215.87,216.19,215.87,216.19,500.0
2023-10-27 10:50:00,216.19,216.47,215.49,215.53,2754.0,216.19,216.47,215.49,215.53,2754.0
2023-10-27 10:55:00,215.46,216.22,215.29,216.03,3500.0,215.46,216.22,215.29,216.03,3500.0
2023-10-27 11:00:00,216.19,216.23,215.76,215.76,2055.0,216.19,216.23,215.76,215.76,2055.0
2023-10-27 11:05:00,215.68,216.87,215.53,216.87,1200.0,215.68,216.87,215.53,216.87,1200.0
2023-10-27 11:10:00,216.99,217.6,216.7,217.6,2543.0,216.99,217.6,216.7,217.6,2543.0
2023-10-27 11:15:00,217.48,218.6,217.48,218.29,2300.0,217.48,218.6,217.48,218.29,2300.0
2023-10-27 11:20:00,218.3,218.51,217.85,217.85,2919.0,218.3,218.51,217.85,217.85,2919.0
2023-10-27 11:25:00,217.63,217.92,217.48,217.68,3562.0,217.63,217.92,217.48,217.68,3562.0
2023-10-27 11:30:00,217.68,217.68,216.46,216.47,2770.0,217.68,217.68,216.46,216.47,2770.0
2023-10-27 11:35:00,216.26,216.99,216.26,216.74,3194.0,216.26,216.99,216.26,216.74,3194.0
2023-10-27 11:40:00,216.77,216.81,216.45,216.59,700.0,216.77,216.81,216.45,216.59,700.0
2023-10-27 11:45:00,216.37,216.53,216.28,216.28,1295.0,216.37,216.53,216.28,216.28,1295.0
2023-10-27 11:50:00,216.21,216.21,215.58,215.58,1503.0,216.21,216.21,215.58,215.58,1503.0
2023-10-27 11:55:00,215.94,216.25,215.94,216.25,1078.0,215.94,216.25,215.94,216.25,1078.0
2023-10-27 12:00:00,215.96,215.96,215.7,215.7,900.0,215.96,215.96,215.7,215.7,900.0
2023-10-27 12:05:00,215.67,216.13,215.67,216.1,1839.0,215.67,216.13,215.67,216.1,1839.0
2023-10-27 12:10:00,215.99,215.99,215.79,215.79,200.0,215.99,215.99,215.79,215.79,200.0
2023-10-27 12:15:00,215.76,216.05,215.57,216.05,500.0,215.76,216.05,215.57,216.05,500.0
2023-10-27 12:20:00,215.99,216.11,215.87,215.87,1100.0,215.99,216.11,215.87,215.87,1100.0
2023-10-27 12:25:00,216.03,216.04,215.64,215.86,3003.0,216.03,216.04,215.64,215.86,3003.0
2023-10-27 12:30:00,215.88,215.88,215.34,215.4,1802.0,215.88,215.88,215.34,215.4,1802.0
2023-10-27 12:35:00,215.56,215.93,215.5,215.83,1750.0,215.56,215.93,215.5,215.83,1750.0
2023-10-27 12:40:00,215.81,215.81,215.52,215.52,400.0,215.81,215.81,215.52,215.52,400.0
2023-10-27 12:45:00,215.32,215.41,215.1,215.1,850.0,215.32,215.41,215.1,215.1,850.0
2023-10-27 12:50:00,215.14,215.23,215.02,215.21,4728.0,215.14,215.23,215.02,215.21,4728.0
2023-10-27 12:55:00,215.08,215.45,214.99,215.4,3500.0,215.08,215.45,214.99,215.4,3500.0
2023-10-27 13:00:00,215.47,215.69,215.28,215.31,3671.0,215.47,215.69,215.28,215.31,3671.0
2023-10-27 13:05:00,215.11,215.14,214.6,214.6,1700.0,215.11,215.14,214.6,214.6,1700.0
2023-10-27 13:10:00,214.89,215.07,214.54,214.59,4495.0,214.89,215.07,214.54,214.59,4495.0
2023-10-27 13:15:00,214.46,214.71,214.33,214.53,5501.0,214.46,214.71,214.33,214.53,5501.0
2023-10-27 13:20:00,214.35,215.01,214.35,215.01,2590.0,214.35,215.01,214.35,215.01,2590.0
2023-10-27 13:25:00,214.98,214.98,214.79,214.85,1308.0,214.98,214.98,214.79,214.85,1308.0
2023-10-27 13:30:00,214.7,214.7,214.25,214.25,3391.0,214.7,214.7,214.25,214.25,3391.0
2023-10-27 13:35:00,214.28,214.28,213.85,213.99,2086.0,214.28,214.28,213.85,213.99,2086.0
2023-10-27 13:40:00,213.77,214.27,213.66,214.26,1450.0,213.77,214.27,213.66,214.26,1450.0
2023-10-27 13:45:00,213.92,214.05,213.73,213.92,1192.0,213.92,214.05,213.73,213.92,1192.0
2023-10-27 13:50:00,214.04,214.06,213.59,213.59,904.0,214.04,214.06,213.59,213.59,904.0
2023-10-27 13:55:00,213.64,213.95,213.35,213.36,4639.0,213.64,213.95,213.35,213.36,4639.0
2023-10-27 14:00:00,213.44,213.62,213.1,213.19,2420.0,213.44,213.62,213.1,213.19,2420.0
2023-10-27 14:05:00,213.09,213.3,212.6,213.1,2445.0,213.09,213.3,212.6,213.1,2445.0
2023-10-27 14:10:00,213.25,213.25,212.96,212.97,350.0,213.25,213.25,212.96,212.97,350.0
2023-10-27 14:15:00,212.96,213.64,212.95,213.19,2763.0,212.96,213.64,212.95,213.19,2763.0
2023-10-27 14:20:00,212.99,213.03,212.56,212.74,2103.0,212.99,213.03,212.56,212.74,2103.0
2023-10-27 14:25:00,212.79,212.8,212.49,212.49,1309.0,212.79,212.8,212.49,212.49,1309.0
2023-10-27 14:30:00,212.48,213.29,212.48,213.17,3012.0,212.48,213.29,212.48,213.17,3012.0
2023-10-27 14:35:00,213.07,213.42,213.07,213.33,1300.0,213.07,213.42,213.07,213.33,1300.0
2023-10-27 14:40:00,213.1,213.16,212.89,213.12,1353.0,213.1,213.16,212.89,213.12,1353.0
2023-10-27 14:45:00,213.07,213.36,212.72,212.73,3702.0,213.07,213.36,212.72,212.73,3702.0
2023-10-27 14:50:00,212.84,212.84,212.43,212.43,2518.0,212.84,212.84,212.43,212.43,2518.0
2023-10-27 14:55:00,212.48,212.52,212.28,212.4,2636.0,212.48,212.52,212.28,212.4,2636.0
2023-10-27 15:00:00,212.43,212.88,212.33,212.88,2514.0,212.43,212.88,212.33,212.88,2514.0
2023-10-27 15:05:00,212.76,213.0,212.65,212.65,1800.0,212.76,213.0,212.65,212.65,1800.0
2023-10-27 15:10:00,212.8,213.04,212.64,213.02,5920.0,212.8,213.04,212.64,213.02,5920.0
2023-10-27 15:15:00,213.01,213.45,212.98,213.42,8291.0,213.01,213.45,212.98,213.42,8291.0
2023-10-27 15:20:00,213.41,213.41,212.85,212.86,7967.0,213.41,213.41,212.85,212.86,7967.0
2023-10-27 15:25:00,213.01,213.39,212.87,213.39,6880.0,213.01,213.39,212.87,213.39,6880.0
2023-10-27 15:30:00,213.28,213.41,212.95,213.05,4732.0,213.28,213.41,212.95,213.05,4732.0
2023-10-27 15:35:00,213.01,213.01,212.58,212.58,4910.0,213.01,213.01,212.58,212.58,4910.0
2023-10-27 15:40:00,212.59,212.63,212.16,212.2,8248.0,212.59,212.63,212.16,212.2,8248.0
2023-10-27 15:45:00,212.08,212.52,212.08,212.5,8026.0,212.08,212.52,212.08,212.5,8026.0
2023-10-27 15:50:00,212.53,212.88,212.29,212.7,15833.0,212.53,212.88,212.29,212.7,15833.0
2023-10-27 15:55:00,212.57,213.31,212.57,213.04,41600.0,212.57,213.31,212.57,213.04,41600.0
2023-10-30 09:30:00,214.94,216.2,214.73,215.97,3876.0,214.94,216.2,214.73,215.97,3876.0
2023-10-30 09:35:00,215.31,215.31,213.98,215.12,6274.0,215.31,215.31,213.98,215.12,6274.0
2023-10-30 09:40:00,214.48,214.48,213.3,214.24,3042.0,214.48,214.48,213.3,214.24,3042.0
2023-10-30 09:45:00,214.64,214.64,213.81,213.9,1100.0,214.64,214.64,213.81,213.9,1100.0
2023-10-30 09:50:00,213.96,214.21,212.0,212.5,3109.0,213.96,214.21,212.0,212.5,3109.0
2023-10-30 09:55:00,212.25,212.45,211.7,212.39,2592.0,212.25,212.45,211.7,212.39,2592.0
2023-10-30 10:00:00,211.72,212.12,210.89,211.49,4642.0,211.72,212.12,210.89,211.49,4642.0
2023-10-30 10:05:00,211.27,211.76,211.27,211.4,1821.0,211.27,211.76,211.27,211.4,1821.0
2023-10-30 10:10:00,211.21,211.3,210.75,210.88,4442.0,211.21,211.3,210.75,210.88,4442.0
2023-10-30 10:15:00,210.7,211.54,210.68,211.54,2840.0,210.7,211.54,210.68,211.54,2840.0
2023-10-30 10:20:00,211.3,211.3,210.97,211.21,800.0,211.3,211.3,210.97,211.21,800.0
2023-10-30 10:25:00,211.3,211.96,211.21,211.37,4386.0,211.3,211.96,211.21,211.37,4386.0
2023-10-30 10:30:00,211.09,211.31,210.38,210.46,2500.0,211.09,211.31,210.38,210.46,2500.0
2023-10-30 10:35:00,210.09,210.09,209.74,210.0,3093.0,210.09,210.09,209.74,210.0,3093.0
2023-10-30 10:40:00,209.68,210.4,209.66,210.4,2163.0,209.68,210.4,209.66,210.4,2163.0
2023-10-30 10:45:00,210.58,210.85,210.42,210.85,3905.0,210.58,210.85,210.42,210.85,3905.0
2023-10-30 10:50:00,210.75,212.0,210.75,211.65,14250.0,210.75,212.0,210.75,211.65,14250.0
2023-10-30 10:55:00,211.48,211.48,211.05,211.3,600.0,211.48,211.48,211.05,211.3,600.0
2023-10-30 11:00:00,211.43,212.59,211.43,212.36,14634.0,211.43,212.59,211.43,212.36,14634.0
2023-10-30 11:05:00,212.5,213.4,212.5,212.9,15052.0,212.5,213.4,212.5,212.9,15052.0
2023-10-30 11:10:00,213.37,214.14,213.37,213.66,3285.0,213.37,214.14,213.37,213.66,3285.0
2023-10-30 11:15:00,213.65,213.97,213.54,213.54,1200.0,213.65,213.97,213.54,213.54,1200.0
2023-10-30 11:20:00,213.64,214.0,213.42,214.0,7530.0,213.64,214.0,213.42,214.0,7530.0
2023-10-30 11:25:00,214.2,214.51,214.06,214.51,2454.0,214.2,214.51,214.06,214.51,2454.0
2023-10-30 11:30:00,214.62,214.62,214.28,214.62,2411.0,214.62,214.62,214.28,214.62,2411.0
2023-10-30 11:35:00,214.75,214.88,214.0,214.28,6485.0,214.75,214.88,214.0,214.28,6485.0
2023-10-30 11:40:00,214.03,214.21,213.85,213.85,2952.0,214.03,214.21,213.85,213.85,2952.0
2023-10-30 11:45:00,213.85,214.19,213.53,214.09,1591.0,213.85,214.19,213.53,214.09,1591.0
2023-10-30 11:50:00,214.05,215.11,214.04,214.81,6458.0,214.05,215.11,214.04,214.81,6458.0
2023-10-30 11:55:00,214.64,215.04,214.63,215.0,3054.0,214.64,215.04,214.63,215.0,3054.0
2023-10-30 12:00:00,215.14,215.14,214.79,214.97,2183.0,215.14,215.14,214.79,214.97,2183.0
2023-10-30 12:05:00,214.73,215.0,214.59,215.0,901.0,214.73,215.0,214.59,215.0,901.0
2023-10-30 12:10:00,215.0,215.29,214.68,215.29,1818.0,215.0,215.29,214.68,215.29,1818.0
2023-10-30 12:15:00,215.04,215.05,214.52,214.67,3000.0,215.04,215.05,214.52,214.67,3000.0
2023-10-30 12:20:00,214.59,214.62,214.11,214.12,4168.0,214.59,214.62,214.11,214.12,4168.0
2023-10-30 12:25:00,214.09,215.27,214.09,215.02,6410.0,214.09,215.27,214.09,215.02,6410.0
2023-10-30 12:30:00,215.14,215.33,214.67,214.68,4098.0,215.14,215.33,214.67,214.68,4098.0
2023-10-30 12:35:00,214.86,215.0,214.6,214.69,2557.0,214.86,215.0,214.6,214.69,2557.0
2023-10-30 12:40:00,214.4,214.53,214.01,214.03,2866.0,214.4,214.53,214.01,214.03,2866.0
2023-10-30 12:45:00,214.03,214.03,213.61,213.87,3400.0,214.03,214.03,213.61,213.87,3400.0
2023-10-30 12:50:00,213.85,214.02,213.3,213.53,3622.0,213.85,214.02,213.3,213.53,3622.0
2023-10-30 12:55:00,213.53,213.67,213.3,213.58,833.0,213.53,213.67,213.3,213.58,833.0
2023-10-30 13:00:00,213.57,213.77,213.22,213.66,2223.0,213.57,213.77,213.22,213.66,2223.0
2023-10-30 13:05:00,213.79,214.16,213.7,213.85,4101.0,213.79,214.16,213.7,213.85,4101.0
2023-10-30 13:10:00,213.85,213.99,213.81,213.92,1205.0,213.85,213.99,213.81,213.92,1205.0
2023-10-30 13:15:00,213.82,213.82,213.27,213.42,1300.0,213.82,213.82,213.27,213.42,1300.0
2023-10-30 13:20:00,213.5,213.83,213.5,213.83,2370.0,213.5,213.83,213.5,213.83,2370.0
2023-10-30 13:25:00,213.88,214.18,213.81,213.92,4429.0,213.88,214.18,213.81,213.92,4429.0
2023-10-30 13:30:00,214.12,214.2,213.85,214.03,3301.0,214.12,214.2,213.85,214.03,3301.0
2023-10-30 13:35:00,213.81,213.82,213.15,213.72,734.0,213.81,213.82,213.15,213.72,734.0
2023-10-30 13:40:00,213.64,214.0,213.45,213.88,2215.0,213.64,214.0,213.45,213.88,2215.0
2023-10-30 13:45:00,213.8,213.81,213.7,213.78,1807.0,213.8,213.81,213.7,213.78,1807.0
2023-10-30 13:50:00,213.81,214.22,213.65,214.22,4016.0,213.81,214.22,213.65,214.22,4016.0
2023-10-30 13:55:00,214.07,214.18,213.64,214.17,1600.0,214.07,214.18,213.64,214.17,1600.0
2023-10-30 14:00:00,214.19,214.33,214.02,214.33,3330.0,214.19,214.33,214.02,214.33,3330.0
2023-10-30 14:05:00,214.4,214.4,213.7,213.7,3305.0,214.4,214.4,213.7,213.7,3305.0
2023-10-30 14:10:00,213.68,214.29,213.68,213.86,3203.0,213.68,214.29,213.68,213.86,3203.0
2023-10-30 14:15:00,213.78,214.22,213.67,214.22,1700.0,213.78,214.22,213.67,214.22,1700.0
2023-10-30 14:20:00,213.97,214.72,213.96,214.53,3362.0,213.97,214.72,213.96,214.53,3362.0
2023-10-30 14:25:00,214.63,215.0,214.59,214.9,2400.0,214.63,215.0,214.59,214.9,2400.0
2023-10-30 14:30:00,215.1,215.34,214.78,215.09,2119.0,215.1,215.34,214.78,215.09,2119.0
2023-10-30 14:35:00,215.08,216.35,215.07,215.78,3046.0,215.08,216.35,215.07,215.78,3046.0
2023-10-30 14:40:00,215.63,215.8,215.61,215.66,1287.0,215.63,215.8,215.61,215.66,1287.0
2023-10-30 14:45:00,215.54,215.56,215.25,215.37,2967.0,215.54,215.56,215.25,215.37,2967.0
2023-10-30 14:50:00,215.33,215.89,215.18,215.42,4195.0,215.33,215.89,215.18,215.42,4195.0
2023-10-30 14:55:00,215.44,215.44,215.11,215.11,1433.0,215.44,215.44,215.11,215.11,1433.0
2023-10-30 15:00:00,215.33,215.5,215.19,215.2,2879.0,215.33,215.5,215.19,215.2,2879.0
2023-10-30 15:05:00,215.5,215.74,215.3,215.47,3441.0,215.5,215.74,215.3,215.47,3441.0
2023-10-30 15:10:00,215.76,216.29,215.59,216.17,5718.0,215.76,216.29,215.59,216.17,5718.0
2023-10-30 15:15:00,216.28,216.49,216.0,216.34,3257.0,216.28,216.49,216.0,216.34,3257.0
2023-10-30 15:20:00,216.34,216.89,216.21,216.86,2997.0,216.34,216.89,216.21,216.86,2997.0
2023-10-30 15:25:00,216.84,216.84,216.21,216.54,5566.0,216.84,216.84,216.21,216.54,5566.0
2023-10-30 15:30:00,216.42,216.54,216.13,216.42,6221.0,216.42,216.54,216.13,216.42,6221.0
2023-10-30 15:35:00,216.44,216.96,216.25,216.92,10793.0,216.44,216.96,216.25,216.92,10793.0
2023-10-30 15:40:00,216.81,216.94,216.21,216.79,8812.0,216.81,216.94,216.21,216.79,8812.0
2023-10-30 15:45:00,216.65,216.65,215.71,215.8,17107.0,216.65,216.65,215.71,215.8,17107.0
2023-10-30 15:50:00,215.85,216.05,215.64,215.78,10190.0,215.85,216.05,215.64,215.78,10190.0
2023-10-30 15:55:00,215.86,216.08,215.64,215.65,33119.0,215.86,216.08,215.64,215.65,33119.0
2023-10-31 09:30:00,217.25,218.2,216.02,216.43,3434.0,217.25,218.2,216.02,216.43,3434.0
2023-10-31 09:35:00,216.01,216.01,213.28,213.35,8030.0,216.01,216.01,213.28,213.35,8030.0
2023-10-31 09:40:00,213.01,216.27,213.01,215.32,1400.0,213.01,216.27,213.01,215.32,1400.0
2023-10-31 09:45:00,215.67,216.66,214.99,216.51,3300.0,215.67,216.66,214.99,216.51,3300.0
2023-10-31 09:50:00,216.22,216.67,215.73,216.03,1300.0,216.22,216.67,215.73,216.03,1300.0
2023-10-31 09:55:00,215.47,215.48,214.82,215.1,1614.0,215.47,215.48,214.82,215.1,1614.0
2023-10-31 10:00:00,215.43,215.46,213.8,214.05,2903.0,215.43,215.46,213.8,214.05,2903.0
2023-10-31 10:05:00,214.07,214.57,213.85,213.86,2102.0,214.07,214.57,213.85,213.86,2102.0
2023-10-31 10:10:00,214.08,215.25,214.08,214.73,7472.0,214.08,215.25,214.08,214.73,7472.0
2023-10-31 10:15:00,214.39,215.17,214.39,215.17,3368.0,214.39,215.17,214.39,215.17,3368.0
2023-10-31 10:20:00,215.23,215.27,214.81,214.88,2005.0,215.23,215.27,214.81,214.88,2005.0
2023-10-31 10:25:00,215.0,215.0,213.91,214.27,2975.0,215.0,215.0,213.91,214.27,2975.0
2023-10-31 10:30:00,214.62,214.71,213.83,213.83,1649.0,214.62,214.71,213.83,213.83,1649.0
2023-10-31 10:35:00,213.61,213.61,212.92,213.24,2480.0,213.61,213.61,212.92,213.24,2480.0
2023-10-31 10:40:00,213.26,213.59,213.26,213.59,1602.0,213.26,213.59,213.26,213.59,1602.0
2023-10-31 10:45:00,213.42,213.91,213.38,213.91,1338.0,213.42,213.91,213.38,213.91,1338.0
2023-10-31 10:50:00,213.95,215.55,213.95,215.37,8633.0,213.95,215.55,213.95,215.37,8633.0
2023-10-31 10:55:00,215.37,215.51,215.09,215.51,1200.0,215.37,215.51,215.09,215.51,1200.0
2023-10-31 11:00:00,215.44,215.66,215.07,215.66,3165.0,215.44,215.66,215.07,215.66,3165.0
2023-10-31 11:05:00,215.49,215.97,215.48,215.81,1475.0,215.49,215.97,215.48,215.81,1475.0
2023-10-31 11:10:00,215.81,216.11,215.56,215.72,6700.0,215.81,216.11,215.56,215.72,6700.0
2023-10-31 11:15:00,215.57,215.57,214.72,214.72,4585.0,215.57,215.57,214.72,214.72,4585.0
2023-10-31 11:20:00,214.9,215.16,214.87,215.02,1500.0,214.9,215.16,214.87,215.02,1500.0
2023-10-31 11:25:00,215.19,216.13,215.19,216.08,2088.0,215.19,216.13,215.19,216.08,2088.0
2023-10-31 11:30:00,215.78,216.05,215.77,215.77,600.0,215.78,216.05,215.77,215.77,600.0
2023-10-31 11:35:00,215.78,216.01,215.65,215.77,2900.0,215.78,216.01,215.65,215.77,2900.0
2023-10-31 11:40:00,215.64,215.76,215.32,215.76,2340.0,215.64,215.76,215.32,215.76,2340.0
2023-10-31 11:45:00,215.7,215.7,215.52,215.52,770.0,215.7,215.7,215.52,215.52,770.0
2023-10-31 11:50:00,215.55,215.78,215.49,215.74,2203.0,215.55,215.78,215.49,215.74,2203.0
2023-10-31 11:55:00,215.8,216.37,215.69,216.37,1104.0,215.8,216.37,215.69,216.37,1104.0
2023-10-31 12:00:00,216.11,216.94,216.11,216.36,4203.0,216.11,216.94,216.11,216.36,4203.0
2023-10-31 12:05:00,216.35,216.35,215.95,216.32,1700.0,216.35,216.35,215.95,216.32,1700.0
2023-10-31 12:10:00,215.94,216.2,215.44,215.44,1975.0,215.94,216.2,215.44,215.44,1975.0
2023-10-31 12:15:00,215.44,215.44,214.92,215.07,1965.0,215.44,215.44,214.92,215.07,1965.0
2023-10-31 12:20:00,215.06,215.46,214.83,215.46,4086.0,215.06,215.46,214.83,215.46,4086.0
2023-10-31 12:25:00,215.78,215.78,215.64,215.65,524.0,215.78,215.78,215.64,215.65,524.0
2023-10-31 12:30:00,215.81,216.0,215.56,215.56,4450.0,215.81,216.0,215.56,215.56,4450.0
2023-10-31 12:35:00,215.81,215.82,215.02,215.62,4400.0,215.81,215.82,215.02,215.62,4400.0
2023-10-31 12:40:00,215.34,216.53,215.34,216.53,5525.0,215.34,216.53,215.34,216.53,5525.0
2023-10-31 12:45:00,216.53,216.71,216.46,216.55,2000.0,216.53,216.71,216.46,216.55,2000.0
2023-10-31 12:50:00,216.27,216.64,216.11,216.12,1606.0,216.27,216.64,216.11,216.12,1606.0
2023-10-31 12:55:00,215.81,216.36,215.81,216.36,1366.0,215.81,216.36,215.81,216.36,1366.0
2023-10-31 13:00:00,216.36,216.68,216.33,216.35,1704.0,216.36,216.68,216.33,216.35,1704.0
2023-10-31 13:05:00,216.3,216.3,216.29,216.3,100.0,216.3,216.3,216.29,216.3,100.0
2023-10-31 13:10:00,216.28,216.28,215.67,215.72,2400.0,216.28,216.28,215.67,215.72,2400.0
2023-10-31 13:15:00,215.56,215.85,215.41,215.41,900.0,215.56,215.85,215.41,215.41,900.0
2023-10-31 13:20:00,215.58,215.67,215.37,215.53,900.0,215.58,215.67,215.37,215.53,900.0
2023-10-31 13:25:00,215.46,215.46,215.15,215.15,902.0,215.46,215.46,215.15,215.15,902.0
2023-10-31 13:30:00,215.37,216.01,215.37,216.01,2423.0,215.37,216.01,215.37,216.01,2423.0
2023-10-31 13:35:00,216.16,216.16,215.8,215.8,1200.0,216.16,216.16,215.8,215.8,1200.0
2023-10-31 13:40:00,215.67,215.96,215.67,215.81,730.0,215.67,215.96,215.67,215.81,730.0
2023-10-31 13:45:00,215.82,215.82,215.72,215.72,744.0,215.82,215.82,215.72,215.72,744.0
2023-10-31 13:50:00,215.68,215.85,215.62,215.85,1638.0,215.68,215.85,215.62,215.85,1638.0
2023-10-31 13:55:00,215.69,216.18,215.68,216.18,2476.0,215.69,216.18,215.68,216.18,2476.0
2023-10-31 14:00:00,216.26,216.69,216.14,216.58,6803.0,216.26,216.69,216.14,216.58,6803.0
2023-10-31 14:05:00,216.66,216.9,216.66,216.84,2200.0,216.66,216.9,216.66,216.84,2200.0
2023-10-31 14:10:00,217.0,217.16,216.71,216.71,4789.0,217.0,217.16,216.71,216.71,4789.0
2023-10-31 14:15:00,216.8,216.98,216.26,216.35,6518.0,216.8,216.98,216.26,216.35,6518.0
2023-10-31 14:20:00,216.12,216.59,216.12,216.25,1825.0,216.12,216.59,216.12,216.25,1825.0
2023-10-31 14:25:00,216.33,216.6,216.29,216.44,1460.0,216.33,216.6,216.29,216.44,1460.0
2023-10-31 14:30:00,216.39,216.61,216.23,216.61,2498.0,216.39,216.61,216.23,216.61,2498.0
2023-10-31 14:35:00,216.58,216.64,216.43,216.63,2200.0,216.58,216.64,216.43,216.63,2200.0
2023-10-31 14:40:00,216.57,216.77,216.46,216.77,2211.0,216.57,216.77,216.46,216.77,2211.0
2023-10-31 14:45:00,216.73,217.33,216.72,217.27,3263.0,216.73,217.33,216.72,217.27,3263.0
2023-10-31 14:50:00,217.26,217.26,216.87,217.1,2643.0,217.26,217.26,216.87,217.1,2643.0
2023-10-31 14:55:00,217.05,217.37,217.04,217.37,1900.0,217.05,217.37,217.04,217.37,1900.0
2023-10-31 15:00:00,217.36,217.79,217.35,217.76,3450.0,217.36,217.79,217.35,217.76,3450.0
2023-10-31 15:05:00,217.75,217.81,217.1,217.37,4494.0,217.75,217.81,217.1,217.37,4494.0
2023-10-31 15:10:00,217.36,218.09,217.3,217.9,6052.0,217.36,218.09,217.3,217.9,6052.0
2023-10-31 15:15:00,218.0,218.73,217.75,218.68,8822.0,218.0,218.73,217.75,218.68,8822.0
2023-10-31 15:20:00,218.63,218.64,217.51,217.58,3421.0,218.63,218.64,217.51,217.58,3421.0
2023-10-31 15:25:00,217.43,217.76,217.42,217.64,3525.0,217.43,217.76,217.42,217.64,3525.0
2023-10-31 15:30:00,217.49,217.67,217.24,217.59,5337.0,217.49,217.67,217.24,217.59,5337.0
2023-10-31 15:35:00,217.57,217.79,217.42,217.57,9017.0,217.57,217.79,217.42,217.57,9017.0
2023-10-31 15:40:00,217.47,217.84,217.31,217.78,11300.0,217.47,217.84,217.31,217.78,11300.0
2023-10-31 15:45:00,217.9,217.96,217.38,217.5,12550.0,217.9,217.96,217.38,217.5,12550.0
2023-10-31 15:50:00,217.49,217.93,217.49,217.91,14169.0,217.49,217.93,217.49,217.91,14169.0
2023-10-31 15:55:00,217.92,218.17,217.53,218.15,30735.0,217.92,218.17,217.53,218.15,30735.0
2023-11-01 09:30:00,215.99,218.26,213.62,213.62,19794.0,215.99,218.26,213.62,213.62,19794.0
2023-11-01 09:35:00,213.68,214.23,211.82,212.01,13856.0,213.68,214.23,211.82,212.01,13856.0
2023-11-01 09:40:00,211.64,212.54,210.79,210.95,8285.0,211.64,212.54,210.79,210.95,8285.0
2023-11-01 09:45:00,211.29,211.31,209.54,210.2,20775.0,211.29,211.31,209.54,210.2,20775.0
2023-11-01 09:50:00,210.04,211.2,210.0,210.51,13027.0,210.04,211.2,210.0,210.51,13027.0
2023-11-01 09:55:00,210.04,211.2,209.84,210.64,6942.0,210.04,211.2,209.84,210.64,6942.0
2023-11-01 10:00:00,211.2,211.23,208.63,208.63,10858.0,211.2,211.23,208.63,208.63,10858.0
2023-11-01 10:05:00,209.05,209.65,208.36,209.0,8942.0,209.05,209.65,208.36,209.0,8942.0
2023-11-01 10:10:00,208.68,210.24,208.67,210.24,11117.0,208.68,210.24,208.67,210.24,11117.0
2023-11-01 10:15:00,210.17,210.39,209.98,210.3,10673.0,210.17,210.39,209.98,210.3,10673.0
2023-11-01 10:20:00,210.27,211.35,209.92,210.96,6536.0,210.27,211.35,209.92,210.96,6536.0
2023-11-01 10:25:00,211.08,211.09,210.74,210.86,2312.0,211.08,211.09,210.74,210.86,2312.0
2023-11-01 10:30:00,210.99,211.12,210.64,211.1,3311.0,210.99,211.12,210.64,211.1,3311.0
2023-11-01 10:35:00,211.16,212.15,210.7,211.76,9801.0,211.16,212.15,210.7,211.76,9801.0
2023-11-01 10:40:00,211.89,212.46,211.86,212.31,3124.0,211.89,212.46,211.86,212.31,3124.0
2023-11-01 10:45:00,212.62,212.62,211.78,212.25,3932.0,212.62,212.62,211.78,212.25,3932.0
2023-11-01 10:50:00,212.17,212.24,211.77,211.93,4645.0,212.17,212.24,211.77,211.93,4645.0
2023-11-01 10:55:00,212.08,212.23,211.94,212.12,2336.0,212.08,212.23,211.94,212.12,2336.0
2023-11-01 11:00:00,212.13,212.13,211.71,211.88,1702.0,212.13,212.13,211.71,211.88,1702.0
2023-11-01 11:05:00,211.95,211.95,211.49,211.85,1700.0,211.95,211.95,211.49,211.85,1700.0
2023-11-01 11:10:00,211.99,211.99,211.38,211.43,2600.0,211.99,211.99,211.38,211.43,2600.0
2023-11-01 11:15:00,211.51,211.64,211.24,211.28,1746.0,211.51,211.64,211.24,211.28,1746.0
2023-11-01 11:20:00,211.3,211.49,210.64,211.08,1760.0,211.3,211.49,210.64,211.08,1760.0
2023-11-01 11:25:00,210.82,212.75,210.82,212.67,13364.0,210.82,212.75,210.82,212.67,13364.0
2023-11-01 11:30:00,212.5,212.98,212.46,212.75,2703.0,212.5,212.98,212.46,212.75,2703.0
2023-11-01 11:35:00,212.81,212.98,212.73,212.81,1200.0,212.81,212.98,212.73,212.81,1200.0
2023-11-01 11:40:00,212.77,213.5,212.77,213.5,3792.0,212.77,213.5,212.77,213.5,3792.0
2023-11-01 11:45:00,213.51,213.81,213.51,213.57,1765.0,213.51,213.81,213.51,213.57,1765.0
2023-11-01 11:50:00,213.75,214.05,213.52,213.66,7444.0,213.75,214.05,213.52,213.66,7444.0
2023-11-01 11:55:00,213.29,213.29,213.2,213.2,336.0,213.29,213.29,213.2,213.2,336.0
2023-11-01 12:00:00,213.3,213.33,212.46,212.54,1129.0,213.3,213.33,212.46,212.54,1129.0
2023-11-01 12:05:00,212.43,212.93,212.36,212.93,2649.0,212.43,212.93,212.36,212.93,2649.0
2023-11-01 12:10:00,212.88,213.41,212.62,212.62,1400.0,212.88,213.41,212.62,212.62,1400.0
2023-11-01 12:15:00,212.5,212.81,212.27,212.81,700.0,212.5,212.81,212.27,212.81,700.0
2023-11-01 12:20:00,212.64,212.71,212.48,212.58,1505.0,212.64,212.71,212.48,212.58,1505.0
2023-11-01 12:25:00,212.46,212.65,212.46,212.63,2712.0,212.46,212.65,212.46,212.63,2712.0
2023-11-01 12:30:00,212.47,212.58,212.45,212.45,500.0,212.47,212.58,212.45,212.45,500.0
2023-11-01 12:35:00,212.5,212.66,211.32,211.32,6247.0,212.5,212.66,211.32,211.32,6247.0
2023-11-01 12:40:00,211.04,211.04,210.29,210.75,2869.0,211.04,211.04,210.29,210.75,2869.0
2023-11-01 12:45:00,210.88,210.99,210.88,210.99,1000.0,210.88,210.99,210.88,210.99,1000.0
2023-11-01 12:50:00,211.02,211.02,210.49,210.49,1105.0,211.02,211.02,210.49,210.49,1105.0
2023-11-01 12:55:00,210.56,211.0,210.36,210.59,1010.0,210.56,211.0,210.36,210.59,1010.0
2023-11-01 13:00:00,210.59,210.6,209.09,209.32,5751.0,210.59,210.6,209.09,209.32,5751.0
2023-11-01 13:05:00,209.21,209.98,209.06,209.96,3556.0,209.21,209.98,209.06,209.96,3556.0
2023-11-01 13:10:00,209.96,210.36,209.91,210.03,2100.0,209.96,210.36,209.91,210.03,2100.0
2023-11-01 13:15:00,209.61,209.73,209.07,209.07,1036.0,209.61,209.73,209.07,209.07,1036.0
2023-11-01 13:20:00,209.01,209.02,208.35,208.42,3864.0,209.01,209.02,208.35,208.42,3864.0
2023-11-01 13:25:00,208.39,208.76,208.22,208.23,4350.0,208.39,208.76,208.22,208.23,4350.0
2023-11-01 13:30:00,208.23,208.24,207.49,207.5,5257.0,208.23,208.24,207.49,207.5,5257.0
2023-11-01 13:35:00,207.26,207.64,207.26,207.56,2022.0,207.26,207.64,207.26,207.56,2022.0
2023-11-01 13:40:00,207.48,208.55,207.48,208.5,7454.0,207.48,208.55,207.48,208.5,7454.0
2023-11-01 13:45:00,208.58,208.58,207.73,207.95,2570.0,208.58,208.58,207.73,207.95,2570.0
2023-11-01 13:50:00,207.75,208.18,207.62,207.62,4476.0,207.75,208.18,207.62,207.62,4476.0
2023-11-01 13:55:00,207.73,208.09,207.51,208.09,3917.0,207.73,208.09,207.51,208.09,3917.0
2023-11-01 14:00:00,208.13,208.83,207.55,208.21,3101.0,208.13,208.83,207.55,208.21,3101.0
2023-11-01 14:05:00,207.63,207.76,207.5,207.6,3815.0,207.63,207.76,207.5,207.6,3815.0
2023-11-01 14:10:00,207.65,208.04,207.5,207.83,3993.0,207.65,208.04,207.5,207.83,3993.0
2023-11-01 14:15:00,207.5,208.6,207.5,208.22,6868.0,207.5,208.6,207.5,208.22,6868.0
2023-11-01 14:20:00,208.4,208.61,208.21,208.59,3143.0,208.4,208.61,208.21,208.59,3143.0
2023-11-01 14:25:00,208.43,208.9,208.2,208.9,4909.0,208.43,208.9,208.2,208.9,4909.0
2023-11-01 14:30:00,209.05,209.6,209.01,209.39,6320.0,209.05,209.6,209.01,209.39,6320.0
2023-11-01 14:35:00,209.39,209.62,208.45,208.45,5257.0,209.39,209.62,208.45,208.45,5257.0
2023-11-01 14:40:00,208.15,208.35,207.59,207.94,3617.0,208.15,208.35,207.59,207.94,3617.0
2023-11-01 14:45:00,208.33,208.58,207.5,207.75,4392.0,208.33,208.58,207.5,207.75,4392.0
2023-11-01 14:50:00,207.94,208.66,207.94,208.2,3261.0,207.94,208.66,207.94,208.2,3261.0
2023-11-01 14:55:00,208.22,210.0,207.94,209.61,13911.0,208.22,210.0,207.94,209.61,13911.0
2023-11-01 15:00:00,209.81,210.67,209.79,210.21,9225.0,209.81,210.67,209.79,210.21,9225.0
2023-11-01 15:05:00,210.4,211.26,210.25,210.92,6168.0,210.4,211.26,210.25,210.92,6168.0
2023-11-01 15:10:00,210.84,211.95,210.83,210.97,6390.0,210.84,211.95,210.83,210.97,6390.0
2023-11-01 15:15:00,210.98,211.89,210.9,211.79,4220.0,210.98,211.89,210.9,211.79,4220.0
2023-11-01 15:20:00,211.97,212.0,211.54,211.85,17855.0,211.97,212.0,211.54,211.85,17855.0
2023-11-01 15:25:00,211.87,212.0,211.03,211.55,17638.0,211.87,212.0,211.03,211.55,17638.0
2023-11-01 15:30:00,211.48,212.47,211.47,212.03,25027.0,211.48,212.47,211.47,212.03,25027.0
2023-11-01 15:35:00,212.07,212.33,212.05,212.22,6297.0,212.07,212.33,212.05,212.22,6297.0
2023-11-01 15:40:00,212.08,212.92,211.88,212.56,8726.0,212.08,212.92,211.88,212.56,8726.0
2023-11-01 15:45:00,212.58,213.0,212.41,212.86,9685.0,212.58,213.0,212.41,212.86,9685.0
2023-11-01 15:50:00,212.85,213.28,212.69,212.84,23205.0,212.85,213.28,212.69,212.84,23205.0
2023-11-01 15:55:00,212.94,213.49,212.83,213.35,50944.0,212.94,213.49,212.83,213.35,50944.0
2023-11-02 09:30:00,218.36,223.29,218.23,223.29,36183.0,218.36,223.29,218.23,223.29,36183.0
2023-11-02 09:35:00,223.29,223.83,221.6,222.22,27488.0,223.29,223.83,221.6,222.22,27488.0
2023-11-02 09:40:00,222.55,224.08,221.52,222.18,21351.0,222.55,224.08,221.52,222.18,21351.0
2023-11-02 09:45:00,222.85,224.47,222.31,223.84,21031.0,222.85,224.47,222.31,223.84,21031.0
2023-11-02 09:50:00,223.32,225.33,223.25,224.78,20141.0,223.32,225.33,223.25,224.78,20141.0
2023-11-02 09:55:00,224.63,226.57,224.35,226.57,40884.0,224.63,226.57,224.35,226.57,40884.0
2023-11-02 10:00:00,226.88,227.71,225.17,226.35,25562.0,226.88,227.71,225.17,226.35,25562.0
2023-11-02 10:05:00,226.21,227.5,225.75,225.87,21208.0,226.21,227.5,225.75,225.87,21208.0
2023-11-02 10:10:00,225.75,225.86,224.87,225.31,6905.0,225.75,225.86,224.87,225.31,6905.0
2023-11-02 10:15:00,225.13,226.25,224.79,225.43,11344.0,225.13,226.25,224.79,225.43,11344.0
2023-11-02 10:20:00,225.59,226.6,225.31,226.43,7881.0,225.59,226.6,225.31,226.43,7881.0
2023-11-02 10:25:00,226.26,227.01,225.88,226.68,3106.0,226.26,227.01,225.88,226.68,3106.0
2023-11-02 10:30:00,226.71,227.38,226.44,227.32,6176.0,226.71,227.38,226.44,227.32,6176.0
2023-11-02 10:35:00,227.38,228.73,226.98,228.02,45968.0,227.38,228.73,226.98,228.02,45968.0
2023-11-02 10:40:00,227.9,229.0,227.85,228.79,6366.0,227.9,229.0,227.85,228.79,6366.0
2023-11-02 10:45:00,228.76,228.98,226.87,227.36,7234.0,228.76,228.98,226.87,227.36,7234.0
2023-11-02 10:50:00,227.44,228.37,227.32,227.32,6511.0,227.44,228.37,227.32,227.32,6511.0
2023-11-02 10:55:00,227.38,227.74,227.26,227.47,4443.0,227.38,227.74,227.26,227.47,4443.0
2023-11-02 11:00:00,227.47,227.99,227.47,227.88,3147.0,227.47,227.99,227.47,227.88,3147.0
2023-11-02 11:05:00,227.46,227.66,226.35,226.35,7197.0,227.46,227.66,226.35,226.35,7197.0
2023-11-02 11:10:00,226.33,227.5,226.1,227.5,8587.0,226.33,227.5,226.1,227.5,8587.0
2023-11-02 11:15:00,227.2,228.06,226.22,226.36,7830.0,227.2,228.06,226.22,226.36,7830.0
2023-11-02 11:20:00,226.37,226.4,225.82,226.18,1960.0,226.37,226.4,225.82,226.18,1960.0
2023-11-02 11:25:00,225.99,226.36,225.69,225.91,2193.0,225.99,226.36,225.69,225.91,2193.0
2023-11-02 11:30:00,225.62,225.79,225.23,225.56,2500.0,225.62,225.79,225.23,225.56,2500.0
2023-11-02 11:35:00,225.24,225.41,224.55,225.02,4204.0,225.24,225.41,224.55,225.02,4204.0
2023-11-02 11:40:00,225.05,225.23,224.65,225.13,1496.0,225.05,225.23,224.65,225.13,1496.0
2023-11-02 11:45:00,225.48,225.97,225.35,225.65,1714.0,225.48,225.97,225.35,225.65,1714.0
2023-11-02 11:50:00,225.59,226.2,225.58,226.2,3661.0,225.59,226.2,225.58,226.2,3661.0
2023-11-02 11:55:00,225.93,225.96,225.27,225.27,1600.0,225.93,225.96,225.27,225.27,1600.0
2023-11-02 12:00:00,225.26,226.07,225.23,225.97,5733.0,225.26,226.07,225.23,225.97,5733.0
2023-11-02 12:05:00,226.01,226.23,225.93,226.21,5469.0,226.01,226.23,225.93,226.21,5469.0
2023-11-02 12:10:00,226.2,226.75,225.94,225.94,3127.0,226.2,226.75,225.94,225.94,3127.0
2023-11-02 12:15:00,226.35,226.96,226.24,226.91,2345.0,226.35,226.96,226.24,226.91,2345.0
2023-11-02 12:20:00,226.95,227.04,226.8,226.8,2600.0,226.95,227.04,226.8,226.8,2600.0
2023-11-02 12:25:00,226.8,227.1,226.77,226.91,12006.0,226.8,227.1,226.77,226.91,12006.0
2023-11-02 12:30:00,226.95,226.98,226.46,226.69,4801.0,226.95,226.98,226.46,226.69,4801.0
2023-11-02 12:35:00,226.98,226.98,226.67,226.73,1057.0,226.98,226.98,226.67,226.73,1057.0
2023-11-02 12:40:00,226.84,226.84,225.83,226.44,6683.0,226.84,226.84,225.83,226.44,6683.0
2023-11-02 12:45:00,226.2,226.6,226.2,226.34,900.0,226.2,226.6,226.2,226.34,900.0
2023-11-02 12:50:00,226.5,226.5,226.07,226.08,900.0,226.5,226.5,226.07,226.08,900.0
2023-11-02 12:55:00,226.48,226.88,226.48,226.82,4028.0,226.48,226.88,226.48,226.82,4028.0
2023-11-02 13:00:00,226.97,227.47,226.84,227.33,2104.0,226.97,227.47,226.84,227.33,2104.0
2023-11-02 13:05:00,227.41,227.52,227.24,227.32,3907.0,227.41,227.52,227.24,227.32,3907.0
2023-11-02 13:10:00,227.45,228.31,227.33,228.31,5230.0,227.45,228.31,227.33,228.31,5230.0
2023-11-02 13:15:00,228.3,228.3,227.89,227.96,8479.0,228.3,228.3,227.89,227.96,8479.0
2023-11-02 13:20:00,227.66,227.66,227.11,227.15,1602.0,227.66,227.66,227.11,227.15,1602.0
2023-11-02 13:25:00,227.16,227.49,227.03,227.34,2607.0,227.16,227.49,227.03,227.34,2607.0
2023-11-02 13:30:00,227.43,227.99,227.43,227.85,2831.0,227.43,227.99,227.43,227.85,2831.0
2023-11-02 13:35:00,227.84,228.15,227.56,228.15,2688.0,227.84,228.15,227.56,228.15,2688.0
2023-11-02 13:40:00,228.11,228.13,227.93,228.13,2780.0,228.11,228.13,227.93,228.13,2780.0
2023-11-02 13:45:00,228.03,228.7,228.03,228.5,10128.0,228.03,228.7,228.03,228.5,10128.0
2023-11-02 13:50:00,228.61,228.69,228.32,228.34,3564.0,228.61,228.69,228.32,228.34,3564.0
2023-11-02 13:55:00,228.5,229.3,228.5,229.11,5460.0,228.5,229.3,228.5,229.11,5460.0
2023-11-02 14:00:00,228.96,229.09,228.63,228.63,3569.0,228.96,229.09,228.63,228.63,3569.0
2023-11-02 14:05:00,228.66,228.76,228.55,228.65,3499.0,228.66,228.76,228.55,228.65,3499.0
2023-11-02 14:10:00,228.52,228.61,227.93,228.05,3913.0,228.52,228.61,227.93,228.05,3913.0
2023-11-02 14:15:00,227.96,228.14,227.78,228.14,2932.0,227.96,228.14,227.78,228.14,2932.0
2023-11-02 14:20:00,228.01,228.44,228.0,228.23,2620.0,228.01,228.44,228.0,228.23,2620.0
2023-11-02 14:25:00,228.2,228.94,228.2,228.87,6381.0,228.2,228.94,228.2,228.87,6381.0
2023-11-02 14:30:00,228.72,228.72,227.98,227.98,7867.0,228.72,228.72,227.98,227.98,7867.0
2023-11-02 14:35:00,228.02,228.37,227.95,228.36,4805.0,228.02,228.37,227.95,228.36,4805.0
2023-11-02 14:40:00,228.46,228.57,228.35,228.35,5827.0,228.46,228.57,228.35,228.35,5827.0
2023-11-02 14:45:00,228.42,229.03,228.42,228.75,16180.0,228.42,229.03,228.42,228.75,16180.0
2023-11-02 14:50:00,228.87,228.88,228.16,228.5,5779.0,228.87,228.88,228.16,228.5,5779.0
2023-11-02 14:55:00,228.5,228.69,228.38,228.69,1800.0,228.5,228.69,228.38,228.69,1800.0
2023-11-02 15:00:00,228.96,229.14,228.83,228.9,5624.0,228.96,229.14,228.83,228.9,5624.0
2023-11-02 15:05:00,228.79,229.16,228.68,229.07,5319.0,228.79,229.16,228.68,229.07,5319.0
2023-11-02 15:10:00,229.09,229.17,228.9,229.1,3926.0,229.09,229.17,228.9,229.1,3926.0
2023-11-02 15:15:00,229.11,229.11,228.31,228.34,8123.0,229.11,229.11,228.31,228.34,8123.0
2023-11-02 15:20:00,228.34,228.39,228.04,228.26,6904.0,228.34,228.39,228.04,228.26,6904.0
2023-11-02 15:25:00,228.25,228.25,227.7,227.8,4006.0,228.25,228.25,227.7,227.8,4006.0
2023-11-02 15:30:00,227.77,227.78,226.73,226.74,4704.0,227.77,227.78,226.73,226.74,4704.0
2023-11-02 15:35:00,226.86,226.96,226.46,226.96,6357.0,226.86,226.96,226.46,226.96,6357.0
2023-11-02 15:40:00,226.69,226.73,225.9,226.08,13853.0,226.69,226.73,225.9,226.08,13853.0
2023-11-02 15:45:00,225.99,226.17,225.41,225.71,13188.0,225.99,226.17,225.41,225.71,13188.0
2023-11-02 15:50:00,225.64,225.76,225.19,225.36,26160.0,225.64,225.76,225.19,225.36,26160.0
2023-11-02 15:55:00,225.36,225.51,225.03,225.03,83562.0,225.36,225.51,225.03,225.03,83562.0
2023-11-03 09:30:00,232.12,234.3,231.63,233.52,16803.0,232.12,234.3,231.63,233.52,16803.0
2023-11-03 09:35:00,233.52,235.95,233.0,235.92,32542.0,233.52,235.95,233.0,235.92,32542.0
2023-11-03 09:40:00,235.92,236.31,233.44,235.33,14360.0,235.92,236.31,233.44,235.33,14360.0
2023-11-03 09:45:00,235.36,236.2,234.46,235.59,10952.0,235.36,236.2,234.46,235.59,10952.0
2023-11-03 09:50:00,235.6,237.47,235.07,236.74,22288.0,235.6,237.47,235.07,236.74,22288.0
2023-11-03 09:55:00,236.69,237.31,236.1,236.93,9030.0,236.69,237.31,236.1,236.93,9030.0
2023-11-03 10:00:00,237.31,237.87,236.59,237.03,14218.0,237.31,237.87,236.59,237.03,14218.0
2023-11-03 10:05:00,237.32,237.67,236.68,237.01,16452.0,237.32,237.67,236.68,237.01,16452.0
2023-11-03 10:10:00,236.66,237.43,236.66,236.81,23414.0,236.66,237.43,236.66,236.81,23414.0
2023-11-03 10:15:00,236.92,237.89,236.9,237.55,17523.0,236.92,237.89,236.9,237.55,17523.0
2023-11-03 10:20:00,237.76,239.09,237.49,238.77,14517.0,237.76,239.09,237.49,238.77,14517.0
2023-11-03 10:25:00,238.95,239.42,238.52,238.81,14626.0,238.95,239.42,238.52,238.81,14626.0
2023-11-03 10:30:00,238.74,239.35,238.66,238.71,9750.0,238.74,239.35,238.66,238.71,9750.0
2023-11-03 10:35:00,238.51,238.91,237.85,238.91,7835.0,238.51,238.91,237.85,238.91,7835.0
2023-11-03 10:40:00,238.22,238.22,236.76,236.96,3314.0,238.22,238.22,236.76,236.96,3314.0
2023-11-03 10:45:00,237.03,238.59,236.96,237.86,7177.0,237.03,238.59,236.96,237.86,7177.0
2023-11-03 10:50:00,237.95,238.24,236.64,237.5,14258.0,237.95,238.24,236.64,237.5,14258.0
2023-11-03 10:55:00,237.5,238.15,236.98,238.15,5583.0,237.5,238.15,236.98,238.15,5583.0
2023-11-03 11:00:00,238.43,239.66,238.42,239.27,7461.0,238.43,239.66,238.42,239.27,7461.0
2023-11-03 11:05:00,239.26,241.49,239.26,241.49,10671.0,239.26,241.49,239.26,241.49,10671.0
2023-11-03 11:10:00,241.3,243.37,240.89,243.14,17541.0,241.3,243.37,240.89,243.14,17541.0
2023-11-03 11:15:00,242.76,243.97,242.17,242.18,22844.0,242.76,243.97,242.17,242.18,22844.0
2023-11-03 11:20:00,241.55,241.94,240.5,241.38,16589.0,241.55,241.94,240.5,241.38,16589.0
2023-11-03 11:25:00,241.12,242.8,240.88,242.8,17374.0,241.12,242.8,240.88,242.8,17374.0
2023-11-03 11:30:00,242.76,243.39,241.65,242.18,16034.0,242.76,243.39,241.65,242.18,16034.0
2023-11-03 11:35:00,242.02,243.03,241.79,242.76,6321.0,242.02,243.03,241.79,242.76,6321.0
2023-11-03 11:40:00,242.93,242.93,241.69,242.78,8380.0,242.93,242.93,241.69,242.78,8380.0
2023-11-03 11:45:00,242.99,243.49,242.67,243.49,10464.0,242.99,243.49,242.67,243.49,10464.0
2023-11-03 11:50:00,243.16,244.08,242.78,243.56,6827.0,243.16,244.08,242.78,243.56,6827.0
2023-11-03 11:55:00,243.6,244.27,243.34,244.25,6752.0,243.6,244.27,243.34,244.25,6752.0
2023-11-03 12:00:00,244.09,245.0,244.09,244.77,9771.0,244.09,245.0,244.09,244.77,9771.0
2023-11-03 12:05:00,244.63,244.98,244.08,244.98,14839.0,244.63,244.98,244.08,244.98,14839.0
2023-11-03 12:10:00,244.98,246.08,244.79,245.55,16787.0,244.98,246.08,244.79,245.55,16787.0
2023-11-03 12:15:00,245.24,246.01,245.03,245.54,7256.0,245.24,246.01,245.03,245.54,7256.0
2023-11-03 12:20:00,245.38,246.0,245.02,245.03,6229.0,245.38,246.0,245.02,245.03,6229.0
2023-11-03 12:25:00,245.0,245.13,243.71,245.08,10384.0,245.0,245.13,243.71,245.08,10384.0
2023-11-03 12:30:00,245.43,245.75,244.74,244.99,4919.0,245.43,245.75,244.74,244.99,4919.0
2023-11-03 12:35:00,244.89,245.43,244.6,244.87,3349.0,244.89,245.43,244.6,244.87,3349.0
2023-11-03 12:40:00,244.75,245.07,244.71,244.91,2813.0,244.75,245.07,244.71,244.91,2813.0
2023-11-03 12:45:00,244.65,244.65,243.43,243.43,3965.0,244.65,244.65,243.43,243.43,3965.0
2023-11-03 12:50:00,243.46,243.46,242.02,242.16,6231.0,243.46,243.46,242.02,242.16,6231.0
2023-11-03 12:55:00,241.96,242.44,241.7,242.0,5280.0,241.96,242.44,241.7,242.0,5280.0
2023-11-03 13:00:00,242.09,242.34,241.24,241.33,7400.0,242.09,242.34,241.24,241.33,7400.0
2023-11-03 13:05:00,241.3,241.67,241.13,241.63,3018.0,241.3,241.67,241.13,241.63,3018.0
2023-11-03 13:10:00,241.52,241.53,240.94,241.31,6966.0,241.52,241.53,240.94,241.31,6966.0
2023-11-03 13:15:00,241.54,241.64,241.34,241.51,2300.0,241.54,241.64,241.34,241.51,2300.0
2023-11-03 13:20:00,241.41,241.65,241.08,241.33,2973.0,241.41,241.65,241.08,241.33,2973.0
2023-11-03 13:25:00,241.47,241.53,241.0,241.0,3627.0,241.47,241.53,241.0,241.0,3627.0
2023-11-03 13:30:00,241.22,241.22,240.88,240.94,1249.0,241.22,241.22,240.88,240.94,1249.0
2023-11-03 13:35:00,240.98,241.39,240.73,241.24,1941.0,240.98,241.39,240.73,241.24,1941.0
2023-11-03 13:40:00,241.51,241.51,241.05,241.05,2000.0,241.51,241.51,241.05,241.05,2000.0
2023-11-03 13:45:00,241.06,241.42,240.35,240.45,10955.0,241.06,241.42,240.35,240.45,10955.0
2023-11-03 13:50:00,240.51,240.99,240.51,240.62,3601.0,240.51,240.99,240.51,240.62,3601.0
2023-11-03 13:55:00,240.59,240.76,240.54,240.55,2109.0,240.59,240.76,240.54,240.55,2109.0
2023-11-03 14:00:00,240.64,240.68,240.25,240.25,4266.0,240.64,240.68,240.25,240.25,4266.0
2023-11-03 14:05:00,240.17,240.24,239.31,239.62,13559.0,240.17,240.24,239.31,239.62,13559.0
2023-11-03 14:10:00,239.38,239.72,239.32,239.44,4398.0,239.38,239.72,239.32,239.44,4398.0
2023-11-03 14:15:00,239.29,240.08,239.29,239.72,7899.0,239.29,240.08,239.29,239.72,7899.0
2023-11-03 14:20:00,239.68,240.08,239.67,240.08,8111.0,239.68,240.08,239.67,240.08,8111.0
2023-11-03 14:25:00,240.05,240.51,239.91,240.31,3200.0,240.05,240.51,239.91,240.31,3200.0
2023-11-03 14:30:00,240.33,240.58,239.81,240.17,13028.0,240.33,240.58,239.81,240.17,13028.0
2023-11-03 14:35:00,240.26,240.26,239.86,240.12,2480.0,240.26,240.26,239.86,240.12,2480.0
2023-11-03 14:40:00,239.91,240.0,239.65,239.87,1800.0,239.91,240.0,239.65,239.87,1800.0
2023-11-03 14:45:00,240.0,240.09,239.48,239.98,5164.0,240.0,240.09,239.48,239.98,5164.0
2023-11-03 14:50:00,239.99,240.14,239.73,240.14,4787.0,239.99,240.14,239.73,240.14,4787.0
2023-11-03 14:55:00,240.21,240.21,239.81,240.03,15800.0,240.21,240.21,239.81,240.03,15800.0
2023-11-03 15:00:00,240.0,241.0,239.91,240.56,10383.0,240.0,241.0,239.91,240.56,10383.0
2023-11-03 15:05:00,240.71,240.95,239.67,239.82,6117.0,240.71,240.95,239.67,239.82,6117.0
2023-11-03 15:10:00,239.93,239.93,239.05,239.65,8911.0,239.93,239.93,239.05,239.65,8911.0
2023-11-03 15:15:00,239.61,240.01,239.58,239.67,10812.0,239.61,240.01,239.58,239.67,10812.0
2023-11-03 15:20:00,239.68,240.01,239.44,240.01,3605.0,239.68,240.01,239.44,240.01,3605.0
2023-11-03 15:25:00,239.86,240.23,238.29,238.99,18745.0,239.86,240.23,238.29,238.99,18745.0
2023-11-03 15:30:00,238.76,239.46,238.76,239.43,12421.0,238.76,239.46,238.76,239.43,12421.0
2023-11-03 15:35:00,239.16,239.65,238.99,239.64,7607.0,239.16,239.65,238.99,239.64,7607.0
2023-11-03 15:40:00,239.66,240.18,239.63,239.96,14054.0,239.66,240.18,239.63,239.96,14054.0
2023-11-03 15:45:00,240.06,240.17,239.72,239.8,8888.0,240.06,240.17,239.72,239.8,8888.0
2023-11-03 15:50:00,239.8,240.19,239.57,239.86,35543.0,239.8,240.19,239.57,239.86,35543.0
2023-11-03 15:55:00,239.83,240.25,239.81,240.23,84170.0,239.83,240.25,239.81,240.23,84170.0
2023-11-06 09:30:00,240.56,240.6,239.49,239.49,9291.0,240.56,240.6,239.49,239.49,9291.0
2023-11-06 09:35:00,239.4,239.4,234.22,235.06,18647.0,239.4,239.4,234.22,235.06,18647.0
2023-11-06 09:40:00,234.25,235.51,233.55,234.98,23233.0,234.25,235.51,233.55,234.98,23233.0
2023-11-06 09:45:00,234.95,235.78,234.95,235.27,6133.0,234.95,235.78,234.95,235.27,6133.0
2023-11-06 09:50:00,235.56,235.61,234.0,234.0,12037.0,235.56,235.61,234.0,234.0,12037.0
2023-11-06 09:55:00,234.0,234.49,233.27,233.52,11902.0,234.0,234.49,233.27,233.52,11902.0
2023-11-06 10:00:00,233.52,234.54,233.51,233.78,2943.0,233.52,234.54,233.51,233.78,2943.0
2023-11-06 10:05:00,234.01,234.93,233.93,234.36,7229.0,234.01,234.93,233.93,234.36,7229.0
2023-11-06 10:10:00,233.9,234.07,232.5,232.51,5031.0,233.9,234.07,232.5,232.51,5031.0
2023-11-06 10:15:00,232.51,233.43,232.41,233.13,18562.0,232.51,233.43,232.41,233.13,18562.0
2023-11-06 10:20:00,233.43,233.87,233.32,233.56,3316.0,233.43,233.87,233.32,233.56,3316.0
2023-11-06 10:25:00,233.56,234.14,233.54,234.14,1640.0,233.56,234.14,233.54,234.14,1640.0
2023-11-06 10:30:00,234.14,234.44,233.57,234.23,3336.0,234.14,234.44,233.57,234.23,3336.0
2023-11-06 10:35:00,234.41,234.7,234.05,234.22,10234.0,234.41,234.7,234.05,234.22,10234.0
2023-11-06 10:40:00,234.51,234.51,233.86,234.02,8628.0,234.51,234.51,233.86,234.02,8628.0
2023-11-06 10:45:00,233.75,233.95,233.5,233.74,3282.0,233.75,233.95,233.5,233.74,3282.0
2023-11-06 10:50:00,233.58,234.09,233.5,233.75,3138.0,233.58,234.09,233.5,233.75,3138.0
2023-11-06 10:55:00,233.51,233.52,233.51,233.52,200.0,233.51,233.52,233.51,233.52,200.0
2023-11-06 11:00:00,233.53,233.83,233.37,233.73,10655.0,233.53,233.83,233.37,233.73,10655.0
2023-11-06 11:05:00,233.54,234.06,233.5,233.85,5692.0,233.54,234.06,233.5,233.85,5692.0
2023-11-06 11:10:00,233.76,233.76,233.35,233.43,9237.0,233.76,233.76,233.35,233.43,9237.0
2023-11-06 11:15:00,233.35,233.38,232.84,233.38,4195.0,233.35,233.38,232.84,233.38,4195.0
2023-11-06 11:20:00,233.2,233.21,232.7,232.72,4361.0,233.2,233.21,232.7,232.72,4361.0
2023-11-06 11:25:00,233.04,233.68,232.85,233.5,2311.0,233.04,233.68,232.85,233.5,2311.0
2023-11-06 11:30:00,233.36,233.55,233.25,233.37,957.0,233.36,233.55,233.25,233.37,957.0
2023-11-06 11:35:00,233.36,233.54,232.86,232.86,6418.0,233.36,233.54,232.86,232.86,6418.0
2023-11-06 11:40:00,232.95,233.0,232.5,232.56,2500.0,232.95,233.0,232.5,232.56,2500.0
2023-11-06 11:45:00,232.68,232.69,232.32,232.47,2400.0,232.68,232.69,232.32,232.47,2400.0
2023-11-06 11:50:00,232.66,233.76,232.66,233.76,6517.0,232.66,233.76,232.66,233.76,6517.0
2023-11-06 11:55:00,233.62,233.7,233.33,233.37,4084.0,233.62,233.7,233.33,233.37,4084.0
2023-11-06 12:00:00,233.36,233.91,233.23,233.23,2967.0,233.36,233.91,233.23,233.23,2967.0
2023-11-06 12:05:00,233.0,233.0,232.71,232.94,900.0,233.0,233.0,232.71,232.94,900.0
2023-11-06 12:10:00,232.76,232.94,232.52,232.74,1891.0,232.76,232.94,232.52,232.74,1891.0
2023-11-06 12:15:00,232.74,233.42,232.74,233.16,2393.0,232.74,233.42,232.74,233.16,2393.0
2023-11-06 12:20:00,232.94,233.04,232.73,232.96,3284.0,232.94,233.04,232.73,232.96,3284.0
2023-11-06 12:25:00,232.8,232.8,232.25,232.61,3576.0,232.8,232.8,232.25,232.61,3576.0
2023-11-06 12:30:00,232.84,232.91,232.53,232.84,1995.0,232.84,232.91,232.53,232.84,1995.0
2023-11-06 12:35:00,232.66,233.3,232.56,233.1,5324.0,232.66,233.3,232.56,233.1,5324.0
2023-11-06 12:40:00,233.05,233.36,232.98,233.24,1200.0,233.05,233.36,232.98,233.24,1200.0
2023-11-06 12:45:00,233.19,233.19,232.64,232.91,2571.0,233.19,233.19,232.64,232.91,2571.0
2023-11-06 12:50:00,232.73,232.73,232.28,232.32,2210.0,232.73,232.73,232.28,232.32,2210.0
2023-11-06 12:55:00,232.3,232.6,232.22,232.34,1331.0,232.3,232.6,232.22,232.34,1331.0
2023-11-06 13:00:00,232.21,232.21,231.94,231.96,1200.0,232.21,232.21,231.94,231.96,1200.0
2023-11-06 13:05:00,232.14,232.26,232.11,232.15,1909.0,232.14,232.26,232.11,232.15,1909.0
2023-11-06 13:10:00,232.21,232.24,231.91,231.95,1108.0,232.21,232.24,231.91,231.95,1108.0
2023-11-06 13:15:00,232.08,232.08,231.5,231.5,2200.0,232.08,232.08,231.5,231.5,2200.0
2023-11-06 13:20:00,231.29,231.68,231.1,231.49,6001.0,231.29,231.68,231.1,231.49,6001.0
2023-11-06 13:25:00,231.42,231.44,231.25,231.44,1400.0,231.42,231.44,231.25,231.44,1400.0
2023-11-06 13:30:00,231.32,231.44,231.08,231.38,2608.0,231.32,231.44,231.08,231.38,2608.0
2023-11-06 13:35:00,231.57,232.14,231.43,231.99,4943.0,231.57,232.14,231.43,231.99,4943.0
2023-11-06 13:40:00,231.8,231.86,231.58,231.58,1701.0,231.8,231.86,231.58,231.58,1701.0
2023-11-06 13:45:00,231.56,231.57,231.35,231.45,800.0,231.56,231.57,231.35,231.45,800.0
2023-11-06 13:50:00,231.27,231.27,231.05,231.05,600.0,231.27,231.27,231.05,231.05,600.0
2023-11-06 13:55:00,231.27,231.48,231.23,231.36,2427.0,231.27,231.48,231.23,231.36,2427.0
2023-11-06 14:00:00,231.39,231.39,230.5,230.89,4375.0,231.39,231.39,230.5,230.89,4375.0
2023-11-06 14:05:00,231.01,231.17,230.78,231.13,2400.0,231.01,231.17,230.78,231.13,2400.0
2023-11-06 14:10:00,231.13,231.59,231.08,231.59,1400.0,231.13,231.59,231.08,231.59,1400.0
2023-11-06 14:15:00,231.43,231.62,231.36,231.39,4000.0,231.43,231.62,231.36,231.39,4000.0
2023-11-06 14:20:00,231.51,231.65,231.19,231.19,3421.0,231.51,231.65,231.19,231.19,3421.0
2023-11-06 14:25:00,231.2,231.2,231.01,231.01,1157.0,231.2,231.2,231.01,231.01,1157.0
2023-11-06 14:30:00,231.01,231.92,231.01,231.92,6967.0,231.01,231.92,231.01,231.92,6967.0
2023-11-06 14:35:00,231.86,232.62,231.83,232.62,3000.0,231.86,232.62,231.83,232.62,3000.0
2023-11-06 14:40:00,232.71,234.23,232.7,233.84,6134.0,232.71,234.23,232.7,233.84,6134.0
2023-11-06 14:45:00,233.64,234.56,233.64,233.74,6317.0,233.64,234.56,233.64,233.74,6317.0
2023-11-06 14:50:00,233.78,234.27,233.78,234.25,7126.0,233.78,234.27,233.78,234.25,7126.0
2023-11-06 14:55:00,234.26,234.56,234.2,234.52,6972.0,234.26,234.56,234.2,234.52,6972.0
2023-11-06 15:00:00,234.54,234.56,234.23,234.49,6792.0,234.54,234.56,234.23,234.49,6792.0
2023-11-06 15:05:00,234.5,234.5,233.5,233.71,6540.0,234.5,234.5,233.5,233.71,6540.0
2023-11-06 15:10:00,233.73,234.63,233.72,234.31,4172.0,233.73,234.63,233.72,234.31,4172.0
2023-11-06 15:15:00,234.13,234.13,233.48,234.06,6338.0,234.13,234.13,233.48,234.06,6338.0
2023-11-06 15:20:00,233.98,233.99,233.39,233.73,6497.0,233.98,233.99,233.39,233.73,6497.0
2023-11-06 15:25:00,233.46,233.61,233.18,233.57,4764.0,233.46,233.61,233.18,233.57,4764.0
2023-11-06 15:30:00,233.73,233.73,233.16,233.42,6458.0,233.73,233.73,233.16,233.42,6458.0
2023-11-06 15:35:00,233.35,233.35,232.83,233.02,8836.0,233.35,233.35,232.83,233.02,8836.0
2023-11-06 15:40:00,232.94,233.11,232.55,233.1,5689.0,232.94,233.11,232.55,233.1,5689.0
2023-11-06 15:45:00,233.0,233.0,232.5,232.81,11759.0,233.0,233.0,232.5,232.81,11759.0
2023-11-06 15:50:00,232.77,232.92,232.22,232.4,16873.0,232.77,232.92,232.22,232.4,16873.0
2023-11-06 15:55:00,232.4,233.29,232.37,232.99,54366.0,232.4,233.29,232.37,232.99,54366.0
2023-11-07 09:30:00,232.83,234.85,232.05,232.05,4800.0,232.83,234.85,232.05,232.05,4800.0
2023-11-07 09:35:00,232.05,234.11,231.99,232.03,4961.0,232.05,234.11,231.99,232.03,4961.0
2023-11-07 09:40:00,231.29,232.44,231.02,231.4,3046.0,231.29,232.44,231.02,231.4,3046.0
2023-11-07 09:45:00,232.09,232.09,231.0,231.92,2950.0,232.09,232.09,231.0,231.92,2950.0
2023-11-07 09:50:00,232.09,232.66,232.09,232.6,3950.0,232.09,232.66,232.09,232.6,3950.0
2023-11-07 09:55:00,232.6,233.44,232.6,233.28,3556.0,232.6,233.44,232.6,233.28,3556.0
2023-11-07 10:00:00,233.57,233.99,232.5,233.01,6225.0,233.57,233.99,232.5,233.01,6225.0
2023-11-07 10:05:00,233.3,233.3,231.5,231.61,3772.0,233.3,233.3,231.5,231.61,3772.0
2023-11-07 10:10:00,231.63,233.69,231.62,233.69,5032.0,231.63,233.69,231.62,233.69,5032.0
2023-11-07 10:15:00,233.67,234.85,233.38,234.85,4978.0,233.67,234.85,233.38,234.85,4978.0
2023-11-07 10:20:00,234.9,235.8,234.67,235.4,6016.0,234.9,235.8,234.67,235.4,6016.0
2023-11-07 10:25:00,235.94,235.97,235.23,235.31,3856.0,235.94,235.97,235.23,235.31,3856.0
2023-11-07 10:30:00,235.23,236.36,235.23,235.94,10010.0,235.23,236.36,235.23,235.94,10010.0
2023-11-07 10:35:00,236.0,236.7,235.59,236.2,7082.0,236.0,236.7,235.59,236.2,7082.0
2023-11-07 10:40:00,236.12,236.69,235.82,236.39,5715.0,236.12,236.69,235.82,236.39,5715.0
2023-11-07 10:45:00,235.4,235.67,235.25,235.52,1116.0,235.4,235.67,235.25,235.52,1116.0
2023-11-07 10:50:00,235.39,236.33,235.32,235.32,2380.0,235.39,236.33,235.32,235.32,2380.0
2023-11-07 10:55:00,235.49,235.5,234.77,235.05,3637.0,235.49,235.5,234.77,235.05,3637.0
2023-11-07 11:00:00,235.21,235.83,235.18,235.83,1003.0,235.21,235.83,235.18,235.83,1003.0
2023-11-07 11:05:00,235.88,236.36,235.71,235.73,2134.0,235.88,236.36,235.71,235.73,2134.0
2023-11-07 11:10:00,235.58,236.06,235.58,236.06,1813.0,235.58,236.06,235.58,236.06,1813.0
2023-11-07 11:15:00,236.33,236.53,236.12,236.37,1872.0,236.33,236.53,236.12,236.37,1872.0
2023-11-07 11:20:00,236.37,236.78,236.23,236.42,2055.0,236.37,236.78,236.23,236.42,2055.0
2023-11-07 11:25:00,236.35,236.38,236.04,236.29,1418.0,236.35,236.38,236.04,236.29,1418.0
2023-11-07 11:30:00,236.29,236.63,236.28,236.3,1378.0,236.29,236.63,236.28,236.3,1378.0
2023-11-07 11:35:00,236.61,236.81,236.49,236.5,1878.0,236.61,236.81,236.49,236.5,1878.0
2023-11-07 11:40:00,236.54,236.92,236.53,236.83,1522.0,236.54,236.92,236.53,236.83,1522.0
2023-11-07 11:45:00,236.56,236.6,235.7,235.75,3561.0,236.56,236.6,235.7,235.75,3561.0
2023-11-07 11:50:00,235.87,236.28,235.79,235.97,2142.0,235.87,236.28,235.79,235.97,2142.0
2023-11-07 11:55:00,235.95,236.56,235.89,236.26,2607.0,235.95,236.56,235.89,236.26,2607.0
2023-11-07 12:00:00,236.18,236.18,235.59,235.59,801.0,236.18,236.18,235.59,235.59,801.0
2023-11-07 12:05:00,235.57,236.27,235.53,235.84,5300.0,235.57,236.27,235.53,235.84,5300.0
2023-11-07 12:10:00,235.7,235.7,235.1,235.39,3589.0,235.7,235.7,235.1,235.39,3589.0
2023-11-07 12:15:00,235.32,235.53,235.0,235.53,1565.0,235.32,235.53,235.0,235.53,1565.0
2023-11-07 12:20:00,235.29,235.68,235.28,235.54,1610.0,235.29,235.68,235.28,235.54,1610.0
2023-11-07 12:25:00,235.68,235.94,235.64,235.81,1134.0,235.68,235.94,235.64,235.81,1134.0
2023-11-07 12:30:00,235.78,235.78,234.58,235.29,7763.0,235.78,235.78,234.58,235.29,7763.0
2023-11-07 12:35:00,235.22,235.62,235.1,235.3,1077.0,235.22,235.62,235.1,235.3,1077.0
2023-11-07 12:40:00,235.42,235.42,235.22,235.29,501.0,235.42,235.42,235.22,235.29,501.0
2023-11-07 12:45:00,235.63,235.63,234.79,234.79,2350.0,235.63,235.63,234.79,234.79,2350.0
2023-11-07 12:50:00,235.14,235.73,234.96,235.04,2436.0,235.14,235.73,234.96,235.04,2436.0
2023-11-07 12:55:00,235.4,236.08,235.34,236.08,1069.0,235.4,236.08,235.34,236.08,1069.0
2023-11-07 13:00:00,235.87,236.35,235.86,236.08,3281.0,235.87,236.35,235.86,236.08,3281.0
2023-11-07 13:05:00,236.06,236.97,236.06,236.86,1491.0,236.06,236.97,236.06,236.86,1491.0
2023-11-07 13:10:00,236.97,236.97,236.51,236.58,818.0,236.97,236.97,236.51,236.58,818.0
2023-11-07 13:15:00,236.47,236.67,236.44,236.66,1066.0,236.47,236.67,236.44,236.66,1066.0
2023-11-07 13:20:00,236.69,236.71,236.4,236.7,1957.0,236.69,236.71,236.4,236.7,1957.0
2023-11-07 13:25:00,236.76,236.76,236.04,236.28,3462.0,236.76,236.76,236.04,236.28,3462.0
2023-11-07 13:30:00,236.1,236.53,236.1,236.5,3395.0,236.1,236.53,236.1,236.5,3395.0
2023-11-07 13:35:00,236.44,236.63,236.33,236.42,4913.0,236.44,236.63,236.33,236.42,4913.0
2023-11-07 13:40:00,236.31,236.55,236.31,236.36,1771.0,236.31,236.55,236.31,236.36,1771.0
2023-11-07 13:45:00,236.42,236.73,236.27,236.3,3944.0,236.42,236.73,236.27,236.3,3944.0
2023-11-07 13:50:00,236.41,236.46,236.14,236.31,5414.0,236.41,236.46,236.14,236.31,5414.0
2023-11-07 13:55:00,236.2,236.33,235.76,236.03,3999.0,236.2,236.33,235.76,236.03,3999.0
2023-11-07 14:00:00,236.2,236.62,236.19,236.2,8951.0,236.2,236.62,236.19,236.2,8951.0
2023-11-07 14:05:00,236.28,236.51,236.14,236.49,2313.0,236.28,236.51,236.14,236.49,2313.0
2023-11-07 14:10:00,236.64,236.85,236.43,236.67,1839.0,236.64,236.85,236.43,236.67,1839.0
2023-11-07 14:15:00,236.65,236.76,236.04,236.22,3310.0,236.65,236.76,236.04,236.22,3310.0
2023-11-07 14:20:00,236.36,236.46,235.85,235.85,3128.0,236.36,236.46,235.85,235.85,3128.0
2023-11-07 14:25:00,235.83,235.88,235.41,235.5,3125.0,235.83,235.88,235.41,235.5,3125.0
2023-11-07 14:30:00,235.41,236.11,235.41,236.11,4804.0,235.41,236.11,235.41,236.11,4804.0
2023-11-07 14:35:00,235.93,235.94,235.67,235.82,2146.0,235.93,235.94,235.67,235.82,2146.0
2023-11-07 14:40:00,235.87,236.34,235.72,235.82,5149.0,235.87,236.34,235.72,235.82,5149.0
2023-11-07 14:45:00,236.12,236.55,236.07,236.36,2140.0,236.12,236.55,236.07,236.36,2140.0
2023-11-07 14:50:00,236.27,236.79,236.24,236.32,2569.0,236.27,236.79,236.24,236.32,2569.0
2023-11-07 14:55:00,236.19,236.19,235.82,236.12,3905.0,236.19,236.19,235.82,236.12,3905.0
2023-11-07 15:00:00,236.02,236.27,235.52,236.04,4471.0,236.02,236.27,235.52,236.04,4471.0
2023-11-07 15:05:00,235.92,236.32,235.81,236.32,1569.0,235.92,236.32,235.81,236.32,1569.0
2023-11-07 15:10:00,236.3,236.3,235.84,236.12,2779.0,236.3,236.3,235.84,236.12,2779.0
2023-11-07 15:15:00,236.33,236.33,235.78,236.0,2954.0,236.33,236.33,235.78,236.0,2954.0
2023-11-07 15:20:00,236.02,236.25,235.78,236.25,6600.0,236.02,236.25,235.78,236.25,6600.0
2023-11-07 15:25:00,236.11,236.39,235.97,236.3,2105.0,236.11,236.39,235.97,236.3,2105.0
2023-11-07 15:30:00,236.27,236.87,236.27,236.32,5985.0,236.27,236.87,236.27,236.32,5985.0
2023-11-07 15:35:00,236.39,237.58,236.32,237.16,25508.0,236.39,237.58,236.32,237.16,25508.0
2023-11-07 15:40:00,237.21,237.21,236.67,236.74,8649.0,237.21,237.21,236.67,236.74,8649.0
2023-11-07 15:45:00,236.74,237.16,236.69,237.06,11983.0,236.74,237.16,236.69,237.06,11983.0
2023-11-07 15:50:00,237.01,237.05,236.56,236.67,18060.0,237.01,237.05,236.56,236.67,18060.0
2023-11-07 15:55:00,236.67,236.68,236.16,236.19,46831.0,236.67,236.68,236.16,236.19,46831.0
2023-11-08 09:30:00,234.45,234.45,232.89,233.82,7856.0,234.45,234.45,232.89,233.82,7856.0
2023-11-08 09:35:00,234.14,235.5,234.14,235.5,1695.0,234.14,235.5,234.14,235.5,1695.0
2023-11-08 09:40:00,235.96,236.45,235.2,236.36,3355.0,235.96,236.45,235.2,236.36,3355.0
2023-11-08 09:45:00,235.9,236.92,235.86,236.32,3078.0,235.9,236.92,235.86,236.32,3078.0
2023-11-08 09:50:00,235.99,238.33,235.99,237.6,6276.0,235.99,238.33,235.99,237.6,6276.0
2023-11-08 09:55:00,237.84,237.94,236.58,236.84,2364.0,237.84,237.94,236.58,236.84,2364.0
2023-11-08 10:00:00,237.07,237.74,236.5,237.74,2639.0,237.07,237.74,236.5,237.74,2639.0
2023-11-08 10:05:00,237.5,238.45,237.5,238.33,3500.0,237.5,238.45,237.5,238.33,3500.0
2023-11-08 10:10:00,237.98,238.49,237.66,237.99,1855.0,237.98,238.49,237.66,237.99,1855.0
2023-11-08 10:15:00,237.77,238.57,237.56,238.56,1209.0,237.77,238.57,237.56,238.56,1209.0
2023-11-08 10:20:00,238.34,238.84,237.65,238.56,5927.0,238.34,238.84,237.65,238.56,5927.0
2023-11-08 10:25:00,238.48,238.51,237.48,237.48,8932.0,238.48,238.51,237.48,237.48,8932.0
2023-11-08 10:30:00,237.73,238.2,237.69,238.04,1500.0,237.73,238.2,237.69,238.04,1500.0
2023-11-08 10:35:00,237.83,238.64,237.8,238.44,4189.0,237.83,238.64,237.8,238.44,4189.0
2023-11-08 10:40:00,238.23,238.5,237.79,237.99,3459.0,238.23,238.5,237.79,237.99,3459.0
2023-11-08 10:45:00,237.74,238.5,237.68,238.5,6601.0,237.74,238.5,237.68,238.5,6601.0
2023-11-08 10:50:00,238.33,238.33,237.95,238.14,4243.0,238.33,238.33,237.95,238.14,4243.0
2023-11-08 10:55:00,238.0,238.52,237.92,238.08,6139.0,238.0,238.52,237.92,238.08,6139.0
2023-11-08 11:00:00,238.12,238.26,237.76,237.99,2233.0,238.12,238.26,237.76,237.99,2233.0
2023-11-08 11:05:00,237.79,238.25,237.77,238.17,3602.0,237.79,238.25,237.77,238.17,3602.0
2023-11-08 11:10:00,238.14,238.29,237.7,238.09,4400.0,238.14,238.29,237.7,238.09,4400.0
2023-11-08 11:15:00,238.16,238.25,237.97,238.13,2661.0,238.16,238.25,237.97,238.13,2661.0
2023-11-08 11:20:00,238.06,238.17,237.73,238.09,3449.0,238.06,238.17,237.73,238.09,3449.0
2023-11-08 11:25:00,237.97,238.24,237.97,238.22,2260.0,237.97,238.24,237.97,238.22,2260.0
2023-11-08 11:30:00,238.22,238.35,237.77,237.92,10125.0,238.22,238.35,237.77,237.92,10125.0
2023-11-08 11:35:00,238.2,238.39,238.16,238.16,2132.0,238.2,238.39,238.16,238.16,2132.0
2023-11-08 11:40:00,238.09,238.4,237.95,238.23,2385.0,238.09,238.4,237.95,238.23,2385.0
2023-11-08 11:45:00,238.33,238.51,238.18,238.18,5375.0,238.33,238.51,238.18,238.18,5375.0
2023-11-08 11:50:00,238.16,238.25,237.87,237.98,2083.0,238.16,238.25,237.87,237.98,2083.0
2023-11-08 11:55:00,238.15,238.15,237.13,237.6,10312.0,238.15,238.15,237.13,237.6,10312.0
2023-11-08 12:00:00,237.51,237.6,236.97,237.37,2300.0,237.51,237.6,236.97,237.37,2300.0
2023-11-08 12:05:00,237.1,237.28,236.27,236.69,7562.0,237.1,237.28,236.27,236.69,7562.0
2023-11-08 12:10:00,236.5,236.86,236.44,236.67,2760.0,236.5,236.86,236.44,236.67,2760.0
2023-11-08 12:15:00,236.59,236.59,236.27,236.33,900.0,236.59,236.59,236.27,236.33,900.0
2023-11-08 12:20:00,236.39,236.52,236.18,236.37,3689.0,236.39,236.52,236.18,236.37,3689.0
2023-11-08 12:25:00,236.27,236.92,235.77,236.24,7906.0,236.27,236.92,235.77,236.24,7906.0
2023-11-08 12:30:00,235.5,235.5,235.46,235.46,300.0,235.5,235.5,235.46,235.46,300.0
2023-11-08 12:35:00,235.42,235.66,235.42,235.47,400.0,235.42,235.66,235.42,235.47,400.0
2023-11-08 12:40:00,235.37,235.37,234.94,234.94,1194.0,235.37,235.37,234.94,234.94,1194.0
2023-11-08 12:45:00,234.95,234.95,234.84,234.85,400.0,234.95,234.95,234.84,234.85,400.0
2023-11-08 12:50:00,234.81,234.85,234.71,234.71,1300.0,234.81,234.85,234.71,234.71,1300.0
2023-11-08 12:55:00,234.82,234.83,234.32,234.32,1898.0,234.82,234.83,234.32,234.32,1898.0
2023-11-08 13:00:00,234.34,234.82,234.31,234.81,1697.0,234.34,234.82,234.31,234.81,1697.0
2023-11-08 13:05:00,235.04,235.89,235.02,235.77,2700.0,235.04,235.89,235.02,235.77,2700.0
2023-11-08 13:10:00,235.68,235.87,235.07,235.13,3399.0,235.68,235.87,235.07,235.13,3399.0
2023-11-08 13:15:00,235.2,235.49,235.2,235.4,1000.0,235.2,235.49,235.2,235.4,1000.0
2023-11-08 13:20:00,235.5,235.9,235.5,235.9,400.0,235.5,235.9,235.5,235.9,400.0
2023-11-08 13:25:00,236.05,236.49,236.05,236.41,6987.0,236.05,236.49,236.05,236.41,6987.0
2023-11-08 13:30:00,236.55,237.06,236.54,236.86,5724.0,236.55,237.06,236.54,236.86,5724.0
2023-11-08 13:35:00,236.8,236.8,235.94,235.96,1264.0,236.8,236.8,235.94,235.96,1264.0
2023-11-08 13:40:00,236.19,236.34,236.18,236.31,400.0,236.19,236.34,236.18,236.31,400.0
2023-11-08 13:45:00,236.37,236.76,236.37,236.7,1221.0,236.37,236.76,236.37,236.7,1221.0
2023-11-08 13:50:00,236.82,236.85,236.44,236.44,1369.0,236.82,236.85,236.44,236.44,1369.0
2023-11-08 13:55:00,236.53,236.53,236.36,236.36,200.0,236.53,236.53,236.36,236.36,200.0
2023-11-08 14:00:00,236.5,236.83,236.47,236.83,1637.0,236.5,236.83,236.47,236.83,1637.0
2023-11-08 14:05:00,236.89,237.22,236.83,237.08,1200.0,236.89,237.22,236.83,237.08,1200.0
2023-11-08 14:10:00,237.02,237.02,236.65,236.84,1700.0,237.02,237.02,236.65,236.84,1700.0
2023-11-08 14:15:00,236.78,237.07,236.78,237.02,1000.0,236.78,237.07,236.78,237.02,1000.0
2023-11-08 14:20:00,237.04,237.17,236.92,237.11,3598.0,237.04,237.17,236.92,237.11,3598.0
2023-11-08 14:25:00,236.92,236.92,236.4,236.4,1533.0,236.92,236.92,236.4,236.4,1533.0
2023-11-08 14:30:00,236.36,236.83,236.09,236.09,1958.0,236.36,236.83,236.09,236.09,1958.0
2023-11-08 14:35:00,235.98,236.22,235.98,236.22,600.0,235.98,236.22,235.98,236.22,600.0
2023-11-08 14:40:00,236.33,236.33,235.55,235.55,844.0,236.33,236.33,235.55,235.55,844.0
2023-11-08 14:45:00,235.54,235.62,235.54,235.62,617.0,235.54,235.62,235.54,235.62,617.0
2023-11-08 14:50:00,235.5,235.52,235.38,235.38,1155.0,235.5,235.52,235.38,235.38,1155.0
2023-11-08 14:55:00,235.28,235.38,235.1,235.23,1100.0,235.28,235.38,235.1,235.23,1100.0
2023-11-08 15:00:00,235.27,235.62,235.24,235.58,1100.0,235.27,235.62,235.24,235.58,1100.0
2023-11-08 15:05:00,235.68,236.53,235.59,236.53,2942.0,235.68,236.53,235.59,236.53,2942.0
2023-11-08 15:10:00,236.37,236.37,236.06,236.12,1200.0,236.37,236.37,236.06,236.12,1200.0
2023-11-08 15:15:00,236.2,236.43,236.05,236.28,1623.0,236.2,236.43,236.05,236.28,1623.0
2023-11-08 15:20:00,236.03,236.18,236.03,236.18,500.0,236.03,236.18,236.03,236.18,500.0
2023-11-08 15:25:00,236.32,236.32,236.02,236.03,2101.0,236.32,236.32,236.02,236.03,2101.0
2023-11-08 15:30:00,235.86,235.93,235.34,235.48,2203.0,235.86,235.93,235.34,235.48,2203.0
2023-11-08 15:35:00,235.41,235.78,235.35,235.36,6641.0,235.41,235.78,235.35,235.36,6641.0
2023-11-08 15:40:00,235.36,235.82,235.33,235.81,3500.0,235.36,235.82,235.33,235.81,3500.0
2023-11-08 15:45:00,235.73,235.73,235.42,235.52,3659.0,235.73,235.73,235.42,235.52,3659.0
2023-11-08 15:50:00,235.43,235.67,235.35,235.59,7600.0,235.43,235.67,235.35,235.59,7600.0
2023-11-08 15:55:00,235.69,236.04,235.58,235.58,26973.0,235.69,236.04,235.58,235.58,26973.0
2023-11-09 09:30:00,237.5,238.31,235.5,235.56,10059.0,237.5,238.31,235.5,235.56,10059.0
2023-11-09 09:35:00,236.01,236.15,235.4,235.4,4181.0,236.01,236.15,235.4,235.4,4181.0
2023-11-09 09:40:00,235.45,236.22,235.3,236.22,1825.0,235.45,236.22,235.3,236.22,1825.0
2023-11-09 09:45:00,236.22,236.3,235.5,235.5,1760.0,236.22,236.3,235.5,235.5,1760.0
2023-11-09 09:50:00,235.5,235.84,235.46,235.83,1315.0,235.5,235.84,235.46,235.83,1315.0
2023-11-09 09:55:00,235.72,236.17,235.68,236.17,1100.0,235.72,236.17,235.68,236.17,1100.0
2023-11-09 10:00:00,236.37,236.42,235.5,236.08,2501.0,236.37,236.42,235.5,236.08,2501.0
2023-11-09 10:05:00,235.72,235.97,235.47,235.77,4862.0,235.72,235.97,235.47,235.77,4862.0
2023-11-09 10:10:00,235.57,235.9,234.39,234.89,6622.0,235.57,235.9,234.39,234.89,6622.0
2023-11-09 10:15:00,235.0,235.2,234.43,235.17,3966.0,235.0,235.2,234.43,235.17,3966.0
2023-11-09 10:20:00,235.37,235.37,233.49,234.08,5561.0,235.37,235.37,233.49,234.08,5561.0
2023-11-09 10:25:00,233.84,234.51,233.83,234.51,804.0,233.84,234.51,233.83,234.51,804.0
2023-11-09 10:30:00,234.07,234.07,232.97,233.14,4994.0,234.07,234.07,232.97,233.14,4994.0
2023-11-09 10:35:00,232.8,233.0,232.5,232.58,2241.0,232.8,233.0,232.5,232.58,2241.0
2023-11-09 10:40:00,232.77,232.77,232.13,232.31,1346.0,232.77,232.77,232.13,232.31,1346.0
2023-11-09 10:45:00,232.22,233.36,232.21,233.04,5508.0,232.22,233.36,232.21,233.04,5508.0
2023-11-09 10:50:00,233.04,233.68,233.04,233.68,1189.0,233.04,233.68,233.04,233.68,1189.0
2023-11-09 10:55:00,233.03,233.3,233.03,233.06,400.0,233.03,233.3,233.03,233.06,400.0
2023-11-09 11:00:00,233.05,233.22,232.75,232.75,610.0,233.05,233.22,232.75,232.75,610.0
2023-11-09 11:05:00,232.78,233.57,232.78,233.39,972.0,232.78,233.57,232.78,233.39,972.0
2023-11-09 11:10:00,233.35,233.71,233.35,233.65,600.0,233.35,233.71,233.35,233.65,600.0
2023-11-09 11:15:00,233.95,233.97,233.4,233.4,808.0,233.95,233.97,233.4,233.4,808.0
2023-11-09 11:20:00,233.41,233.41,233.27,233.28,1204.0,233.41,233.41,233.27,233.28,1204.0
2023-11-09 11:25:00,233.22,233.36,232.81,233.36,1200.0,233.22,233.36,232.81,233.36,1200.0
2023-11-09 11:30:00,233.34,233.49,233.01,233.08,725.0,233.34,233.49,233.01,233.08,725.0
2023-11-09 11:35:00,233.03,233.03,233.03,233.03,100.0,233.03,233.03,233.03,233.03,100.0
2023-11-09 11:40:00,232.61,233.05,232.57,233.05,1971.0,232.61,233.05,232.57,233.05,1971.0
2023-11-09 11:45:00,233.05,233.35,233.0,233.35,3388.0,233.05,233.35,233.0,233.35,3388.0
2023-11-09 11:50:00,233.42,233.43,233.09,233.09,300.0,233.42,233.43,233.09,233.09,300.0
2023-11-09 11:55:00,233.29,233.29,232.47,232.92,1701.0,233.29,233.29,232.47,232.92,1701.0
2023-11-09 12:00:00,232.72,233.36,232.72,233.36,300.0,232.72,233.36,232.72,233.36,300.0
2023-11-09 12:05:00,233.14,233.18,232.97,233.18,911.0,233.14,233.18,232.97,233.18,911.0
2023-11-09 12:10:00,233.5,233.85,233.48,233.5,500.0,233.5,233.85,233.48,233.5,500.0
2023-11-09 12:15:00,233.5,233.59,233.5,233.59,900.0,233.5,233.59,233.5,233.59,900.0
2023-11-09 12:20:00,233.84,234.07,233.84,233.85,1000.0,233.84,234.07,233.84,233.85,1000.0
2023-11-09 12:25:00,233.5,233.59,233.5,233.5,1754.0,233.5,233.59,233.5,233.5,1754.0
2023-11-09 12:30:00,233.5,233.71,233.5,233.71,500.0,233.5,233.71,233.5,233.71,500.0
2023-11-09 12:35:00,233.5,233.64,233.38,233.64,1229.0,233.5,233.64,233.38,233.64,1229.0
2023-11-09 12:40:00,233.82,234.13,233.5,233.5,1400.0,233.82,234.13,233.5,233.5,1400.0
2023-11-09 12:45:00,233.99,234.65,233.78,234.61,1130.0,233.99,234.65,233.78,234.61,1130.0
2023-11-09 12:50:00,234.93,235.08,234.58,234.59,1175.0,234.93,235.08,234.58,234.59,1175.0
2023-11-09 12:55:00,234.45,235.0,234.43,234.94,614.0,234.45,235.0,234.43,234.94,614.0
2023-11-09 13:00:00,234.63,234.63,233.28,233.86,5431.0,234.63,234.63,233.28,233.86,5431.0
2023-11-09 13:05:00,234.13,234.13,232.38,232.38,1797.0,234.13,234.13,232.38,232.38,1797.0
2023-11-09 13:10:00,232.19,233.61,232.19,233.61,4265.0,232.19,233.61,232.19,233.61,4265.0
2023-11-09 13:15:00,233.27,233.27,232.68,232.69,1100.0,233.27,233.27,232.68,232.69,1100.0
2023-11-09 13:20:00,233.11,233.11,232.81,232.99,600.0,233.11,233.11,232.81,232.99,600.0
2023-11-09 13:25:00,232.78,232.78,232.26,232.65,1400.0,232.78,232.78,232.26,232.65,1400.0
2023-11-09 13:30:00,232.09,232.89,232.05,232.74,2061.0,232.09,232.89,232.05,232.74,2061.0
2023-11-09 13:35:00,232.57,232.68,232.0,232.0,1300.0,232.57,232.68,232.0,232.0,1300.0
2023-11-09 13:40:00,231.91,232.09,231.56,231.89,3726.0,231.91,232.09,231.56,231.89,3726.0
2023-11-09 13:45:00,231.98,232.0,231.69,232.0,800.0,231.98,232.0,231.69,232.0,800.0
2023-11-09 13:50:00,231.63,231.72,231.46,231.7,600.0,231.63,231.72,231.46,231.7,600.0
2023-11-09 13:55:00,231.59,231.69,231.49,231.69,14449.0,231.59,231.69,231.49,231.69,14449.0
2023-11-09 14:00:00,231.46,231.5,229.78,229.78,19561.0,231.46,231.5,229.78,229.78,19561.0
2023-11-09 14:05:00,229.76,230.18,229.23,230.1,2166.0,229.76,230.18,229.23,230.1,2166.0
2023-11-09 14:10:00,229.77,229.82,229.12,229.55,12327.0,229.77,229.82,229.12,229.55,12327.0
2023-11-09 14:15:00,229.38,229.52,229.0,229.33,1741.0,229.38,229.52,229.0,229.33,1741.0
2023-11-09 14:20:00,229.4,229.6,228.91,228.95,5026.0,229.4,229.6,228.91,228.95,5026.0
2023-11-09 14:25:00,228.93,229.29,228.74,228.84,2414.0,228.93,229.29,228.74,228.84,2414.0
2023-11-09 14:30:00,228.79,229.16,228.64,228.79,2265.0,228.79,229.16,228.64,228.79,2265.0
2023-11-09 14:35:00,228.8,228.8,228.0,228.41,6105.0,228.8,228.8,228.0,228.41,6105.0
2023-11-09 14:40:00,228.31,228.56,227.52,227.88,9986.0,228.31,228.56,227.52,227.88,9986.0
2023-11-09 14:45:00,227.81,228.24,227.81,228.14,1300.0,227.81,228.24,227.81,228.14,1300.0
2023-11-09 14:50:00,228.16,228.16,227.81,227.81,1398.0,228.16,228.16,227.81,227.81,1398.0
2023-11-09 14:55:00,227.88,228.17,227.7,227.96,5099.0,227.88,228.17,227.7,227.96,5099.0
2023-11-09 15:00:00,227.75,228.26,227.55,228.04,3646.0,227.75,228.26,227.55,228.04,3646.0
2023-11-09 15:05:00,227.86,227.95,227.31,227.95,3316.0,227.86,227.95,227.31,227.95,3316.0
2023-11-09 15:10:00,227.83,228.14,227.81,228.14,1300.0,227.83,228.14,227.81,228.14,1300.0
2023-11-09 15:15:00,228.2,228.61,228.19,228.24,3147.0,228.2,228.61,228.19,228.24,3147.0
2023-11-09 15:20:00,228.46,228.46,227.58,227.64,5362.0,228.46,228.46,227.58,227.64,5362.0
2023-11-09 15:25:00,227.37,227.46,226.93,226.93,3879.0,227.37,227.46,226.93,226.93,3879.0
2023-11-09 15:30:00,227.03,227.58,227.03,227.53,4386.0,227.03,227.58,227.03,227.53,4386.0
2023-11-09 15:35:00,227.58,227.7,227.17,227.4,6944.0,227.58,227.7,227.17,227.4,6944.0
2023-11-09 15:40:00,227.27,227.37,226.89,226.89,4600.0,227.27,227.37,226.89,226.89,4600.0
2023-11-09 15:45:00,226.89,227.5,226.75,227.12,7876.0,226.89,227.5,226.75,227.12,7876.0
2023-11-09 15:50:00,227.27,228.11,227.27,227.78,11286.0,227.27,228.11,227.27,227.78,11286.0
2023-11-09 15:55:00,227.89,228.52,227.83,228.51,26344.0,227.89,228.52,227.83,228.51,26344.0
2023-11-10 09:30:00,230.0,230.04,227.72,228.26,9167.0,230.0,230.04,227.72,228.26,9167.0
2023-11-10 09:35:00,228.15,228.61,227.05,228.15,6258.0,228.15,228.61,227.05,228.15,6258.0
2023-11-10 09:40:00,229.19,230.2,228.51,230.15,3857.0,229.19,230.2,228.51,230.15,3857.0
2023-11-10 09:45:00,229.97,230.6,229.69,230.27,6996.0,229.97,230.6,229.69,230.27,6996.0
2023-11-10 09:50:00,230.02,230.02,229.81,229.81,300.0,230.02,230.02,229.81,229.81,300.0
2023-11-10 09:55:00,228.85,228.85,228.84,228.85,100.0,228.85,228.85,228.84,228.85,100.0
2023-11-10 10:00:00,228.72,228.72,228.23,228.71,700.0,228.72,228.72,228.23,228.71,700.0
2023-11-10 10:05:00,228.23,229.5,227.94,228.94,2401.0,228.23,229.5,227.94,228.94,2401.0
2023-11-10 10:10:00,229.23,229.69,228.84,229.15,3886.0,229.23,229.69,228.84,229.15,3886.0
2023-11-10 10:15:00,229.34,229.74,229.17,229.19,1600.0,229.34,229.74,229.17,229.19,1600.0
2023-11-10 10:20:00,229.54,230.04,229.54,229.6,1803.0,229.54,230.04,229.54,229.6,1803.0
2023-11-10 10:25:00,229.39,229.6,228.1,228.46,5048.0,229.39,229.6,228.1,228.46,5048.0
2023-11-10 10:30:00,228.18,228.5,228.01,228.02,5152.0,228.18,228.5,228.01,228.02,5152.0
2023-11-10 10:35:00,228.27,229.16,228.26,228.66,1901.0,228.27,229.16,228.26,228.66,1901.0
2023-11-10 10:40:00,228.61,228.61,227.98,227.98,2865.0,228.61,228.61,227.98,227.98,2865.0
2023-11-10 10:45:00,227.68,229.04,227.59,228.61,2504.0,227.68,229.04,227.59,228.61,2504.0
2023-11-10 10:50:00,228.32,229.03,228.32,228.78,1467.0,228.32,229.03,228.32,228.78,1467.0
2023-11-10 10:55:00,228.44,228.58,228.11,228.57,1907.0,228.44,228.58,228.11,228.57,1907.0
2023-11-10 11:00:00,228.64,229.28,228.57,229.28,3206.0,228.64,229.28,228.57,229.28,3206.0
2023-11-10 11:05:00,229.42,229.87,229.42,229.57,1000.0,229.42,229.87,229.42,229.57,1000.0
2023-11-10 11:10:00,229.26,229.43,229.2,229.41,1101.0,229.26,229.43,229.2,229.41,1101.0
2023-11-10 11:15:00,230.0,230.02,229.66,229.67,2303.0,230.0,230.02,229.66,229.67,2303.0
2023-11-10 11:20:00,229.57,230.0,229.53,229.53,2954.0,229.57,230.0,229.53,229.53,2954.0
2023-11-10 11:25:00,229.71,230.0,229.57,229.57,1107.0,229.71,230.0,229.57,229.57,1107.0
2023-11-10 11:30:00,229.68,229.68,229.38,229.61,901.0,229.68,229.68,229.38,229.61,901.0
2023-11-10 11:35:00,229.65,229.85,229.09,229.09,1500.0,229.65,229.85,229.09,229.09,1500.0
2023-11-10 11:40:00,228.99,229.69,228.98,229.33,888.0,228.99,229.69,228.98,229.33,888.0
2023-11-10 11:45:00,229.32,229.34,228.94,229.0,1000.0,229.32,229.34,228.94,229.0,1000.0
2023-11-10 11:50:00,229.07,229.88,228.99,229.76,2782.0,229.07,229.88,228.99,229.76,2782.0
2023-11-10 11:55:00,229.86,230.06,229.64,229.65,2835.0,229.86,230.06,229.64,229.65,2835.0
2023-11-10 12:00:00,229.86,230.01,229.36,229.49,2238.0,229.86,230.01,229.36,229.49,2238.0
2023-11-10 12:05:00,229.67,229.77,229.66,229.77,300.0,229.67,229.77,229.66,229.77,300.0
2023-11-10 12:10:00,229.32,229.32,229.17,229.18,400.0,229.32,229.32,229.17,229.18,400.0
2023-11-10 12:15:00,229.18,229.8,229.18,229.8,2006.0,229.18,229.8,229.18,229.8,2006.0
2023-11-10 12:20:00,229.79,230.0,229.76,229.87,2547.0,229.79,230.0,229.76,229.87,2547.0
2023-11-10 12:25:00,229.84,230.0,229.78,230.0,622.0,229.84,230.0,229.78,230.0,622.0
2023-11-10 12:30:00,230.0,230.28,229.76,230.15,2901.0,230.0,230.28,229.76,230.15,2901.0
2023-11-10 12:35:00,230.36,230.8,230.28,230.52,2601.0,230.36,230.8,230.28,230.52,2601.0
2023-11-10 12:40:00,230.76,231.0,230.67,231.0,1171.0,230.76,231.0,230.67,231.0,1171.0
2023-11-10 12:45:00,230.81,231.13,230.8,231.06,810.0,230.81,231.13,230.8,231.06,810.0
2023-11-10 12:50:00,231.04,231.86,230.94,231.86,6661.0,231.04,231.86,230.94,231.86,6661.0
2023-11-10 12:55:00,231.79,231.79,231.37,231.48,900.0,231.79,231.79,231.37,231.48,900.0
2023-11-10 13:00:00,231.5,231.5,231.5,231.5,1000.0,231.5,231.5,231.5,231.5,1000.0
2023-11-10 13:05:00,231.41,231.54,231.15,231.54,1100.0,231.41,231.54,231.15,231.54,1100.0
2023-11-10 13:10:00,231.31,231.48,231.05,231.48,700.0,231.31,231.48,231.05,231.48,700.0
2023-11-10 13:15:00,231.31,231.32,231.01,231.2,500.0,231.31,231.32,231.01,231.2,500.0
2023-11-10 13:20:00,231.72,231.93,231.69,231.91,611.0,231.72,231.93,231.69,231.91,611.0
2023-11-10 13:25:00,231.85,232.54,231.85,232.07,1710.0,231.85,232.54,231.85,232.07,1710.0
2023-11-10 13:30:00,231.92,232.01,231.92,232.01,267.0,231.92,232.01,231.92,232.01,267.0
2023-11-10 13:35:00,231.88,232.29,231.88,231.96,1142.0,231.88,232.29,231.88,231.96,1142.0
2023-11-10 13:40:00,232.07,232.21,231.93,232.21,1250.0,232.07,232.21,231.93,232.21,1250.0
2023-11-10 13:45:00,232.16,232.23,231.83,231.96,1566.0,232.16,232.23,231.83,231.96,1566.0
2023-11-10 13:50:00,231.95,232.17,231.94,232.07,2329.0,231.95,232.17,231.94,232.07,2329.0
2023-11-10 13:55:00,232.26,232.3,231.98,231.98,1704.0,232.26,232.3,231.98,231.98,1704.0
2023-11-10 14:00:00,232.19,232.3,232.11,232.12,1120.0,232.19,232.3,232.11,232.12,1120.0
2023-11-10 14:05:00,232.27,232.54,232.26,232.5,2833.0,232.27,232.54,232.26,232.5,2833.0
2023-11-10 14:10:00,232.5,232.51,232.22,232.22,8017.0,232.5,232.51,232.22,232.22,8017.0
2023-11-10 14:15:00,232.12,232.12,231.96,232.0,740.0,232.12,232.12,231.96,232.0,740.0
2023-11-10 14:20:00,231.87,232.51,231.86,232.25,3713.0,231.87,232.51,231.86,232.25,3713.0
2023-11-10 14:25:00,232.11,232.5,232.11,232.5,852.0,232.11,232.5,232.11,232.5,852.0
2023-11-10 14:30:00,232.28,232.43,232.21,232.22,600.0,232.28,232.43,232.21,232.22,600.0
2023-11-10 14:35:00,232.41,232.44,232.12,232.35,1844.0,232.41,232.44,232.12,232.35,1844.0
2023-11-10 14:40:00,232.3,232.3,232.22,232.22,200.0,232.3,232.3,232.22,232.22,200.0
2023-11-10 14:45:00,232.28,232.55,232.26,232.54,3218.0,232.28,232.55,232.26,232.54,3218.0
2023-11-10 14:50:00,232.58,232.79,232.5,232.72,3532.0,232.58,232.79,232.5,232.72,3532.0
2023-11-10 14:55:00,232.87,232.92,232.78,232.78,300.0,232.87,232.92,232.78,232.78,300.0
2023-11-10 15:00:00,232.91,233.09,232.63,232.63,3494.0,232.91,233.09,232.63,232.63,3494.0
2023-11-10 15:05:00,232.68,232.74,232.46,232.47,1409.0,232.68,232.74,232.46,232.47,1409.0
2023-11-10 15:10:00,232.56,232.62,232.49,232.62,2000.0,232.56,232.62,232.49,232.62,2000.0
2023-11-10 15:15:00,232.52,232.73,232.37,232.62,3366.0,232.52,232.73,232.37,232.62,3366.0
2023-11-10 15:20:00,232.49,232.82,232.49,232.81,1790.0,232.49,232.82,232.49,232.81,1790.0
2023-11-10 15:25:00,232.83,232.93,232.7,232.91,2299.0,232.83,232.93,232.7,232.91,2299.0
2023-11-10 15:30:00,233.05,233.35,232.85,233.33,5789.0,233.05,233.35,232.85,233.33,5789.0
2023-11-10 15:35:00,233.33,233.86,233.33,233.38,5055.0,233.33,233.86,233.33,233.38,5055.0
2023-11-10 15:40:00,233.38,233.87,233.29,233.71,3093.0,233.38,233.87,233.29,233.71,3093.0
2023-11-10 15:45:00,233.85,234.18,233.74,234.0,5696.0,233.85,234.18,233.74,234.0,5696.0
2023-11-10 15:50:00,233.93,234.18,233.76,234.02,9243.0,233.93,234.18,233.76,234.02,9243.0
2023-11-10 15:55:00,233.75,234.07,233.51,233.53,24490.0,233.75,234.07,233.51,233.53,24490.0
2023-11-13 09:30:00,230.85,231.66,230.4,230.92,8815.0,230.85,231.66,230.4,230.92,8815.0
2023-11-13 09:35:00,230.92,231.53,230.01,231.53,4220.0,230.92,231.53,230.01,231.53,4220.0
2023-11-13 09:40:00,231.54,231.83,230.89,231.2,1325.0,231.54,231.83,230.89,231.2,1325.0
2023-11-13 09:45:00,231.06,231.56,230.46,230.49,1525.0,231.06,231.56,230.46,230.49,1525.0
2023-11-13 09:50:00,231.18,232.97,231.03,231.58,4038.0,231.18,232.97,231.03,231.58,4038.0
2023-11-13 09:55:00,231.01,231.44,230.97,231.17,3600.0,231.01,231.44,230.97,231.17,3600.0
2023-11-13 10:00:00,230.92,230.92,229.52,230.01,5551.0,230.92,230.92,229.52,230.01,5551.0
2023-11-13 10:05:00,229.99,230.18,229.6,230.18,3423.0,229.99,230.18,229.6,230.18,3423.0
2023-11-13 10:10:00,229.97,230.72,229.9,230.69,2541.0,229.97,230.72,229.9,230.69,2541.0
2023-11-13 10:15:00,230.89,231.8,230.61,231.8,1400.0,230.89,231.8,230.61,231.8,1400.0
2023-11-13 10:20:00,231.83,232.47,231.82,232.25,2891.0,231.83,232.47,231.82,232.25,2891.0
2023-11-13 10:25:00,232.25,232.51,231.93,232.31,2838.0,232.25,232.51,231.93,232.31,2838.0
2023-11-13 10:30:00,232.14,232.51,232.03,232.07,4740.0,232.14,232.51,232.03,232.07,4740.0
2023-11-13 10:35:00,232.1,232.11,231.39,231.72,2688.0,232.1,232.11,231.39,231.72,2688.0
2023-11-13 10:40:00,231.8,232.16,231.67,231.68,1313.0,231.8,232.16,231.67,231.68,1313.0
2023-11-13 10:45:00,231.77,231.92,231.07,231.92,5828.0,231.77,231.92,231.07,231.92,5828.0
2023-11-13 10:50:00,232.12,232.61,232.11,232.61,3164.0,232.12,232.61,232.11,232.61,3164.0
2023-11-13 10:55:00,232.45,232.56,231.92,231.98,1200.0,232.45,232.56,231.92,231.98,1200.0
2023-11-13 11:00:00,232.47,232.47,232.29,232.3,1000.0,232.47,232.47,232.29,232.3,1000.0
2023-11-13 11:05:00,232.02,232.02,232.01,232.02,100.0,232.02,232.02,232.01,232.02,100.0
2023-11-13 11:10:00,231.82,231.82,231.49,231.64,358.0,231.82,231.82,231.49,231.64,358.0
2023-11-13 11:15:00,231.58,232.34,231.58,232.04,1343.0,231.58,232.34,231.58,232.04,1343.0
2023-11-13 11:20:00,232.05,232.09,231.93,231.94,1570.0,232.05,232.09,231.93,231.94,1570.0
2023-11-13 11:25:00,231.89,232.1,231.83,232.1,6447.0,231.89,232.1,231.83,232.1,6447.0
2023-11-13 11:30:00,232.27,232.53,231.89,232.5,3785.0,232.27,232.53,231.89,232.5,3785.0
2023-11-13 11:35:00,232.42,232.42,232.11,232.12,1302.0,232.42,232.42,232.11,232.12,1302.0
2023-11-13 11:40:00,232.12,232.53,232.11,232.44,890.0,232.12,232.53,232.11,232.44,890.0
2023-11-13 11:45:00,232.51,233.63,232.51,233.47,3350.0,232.51,233.63,232.51,233.47,3350.0
2023-11-13 11:50:00,233.72,233.72,233.51,233.52,400.0,233.72,233.72,233.51,233.52,400.0
2023-11-13 11:55:00,233.5,233.66,233.45,233.48,2904.0,233.5,233.66,233.45,233.48,2904.0
2023-11-13 12:00:00,233.48,234.01,233.32,234.01,2120.0,233.48,234.01,233.32,234.01,2120.0
2023-11-13 12:05:00,233.54,233.58,233.4,233.58,575.0,233.54,233.58,233.4,233.58,575.0
2023-11-13 12:10:00,232.95,233.1,232.8,233.07,1717.0,232.95,233.1,232.8,233.07,1717.0
2023-11-13 12:15:00,232.97,233.0,232.88,233.0,1000.0,232.97,233.0,232.88,233.0,1000.0
2023-11-13 12:20:00,232.6,232.6,232.19,232.19,966.0,232.6,232.6,232.19,232.19,966.0
2023-11-13 12:25:00,232.4,232.77,232.12,232.24,806.0,232.4,232.77,232.12,232.24,806.0
2023-11-13 12:30:00,232.13,232.48,232.13,232.48,821.0,232.13,232.48,232.13,232.48,821.0
2023-11-13 12:35:00,232.37,232.37,232.05,232.24,700.0,232.37,232.37,232.05,232.24,700.0
2023-11-13 12:40:00,232.1,232.47,232.1,232.41,1000.0,232.1,232.47,232.1,232.41,1000.0
2023-11-13 12:45:00,232.44,232.66,232.18,232.66,1725.0,232.44,232.66,232.18,232.66,1725.0
2023-11-13 12:50:00,232.45,232.97,232.45,232.97,600.0,232.45,232.97,232.45,232.97,600.0
2023-11-13 12:55:00,232.75,232.75,232.32,232.42,600.0,232.75,232.75,232.32,232.42,600.0
2023-11-13 13:00:00,232.38,232.49,232.38,232.49,400.0,232.38,232.49,232.38,232.49,400.0
2023-11-13 13:05:00,232.37,232.52,232.15,232.41,1473.0,232.37,232.52,232.15,232.41,1473.0
2023-11-13 13:10:00,232.38,232.52,232.15,232.17,700.0,232.38,232.52,232.15,232.17,700.0
2023-11-13 13:15:00,232.17,232.17,231.99,231.99,200.0,232.17,232.17,231.99,231.99,200.0
2023-11-13 13:20:00,231.87,231.87,231.33,231.72,2253.0,231.87,231.87,231.33,231.72,2253.0
2023-11-13 13:25:00,231.77,231.77,231.71,231.72,200.0,231.77,231.77,231.71,231.72,200.0
2023-11-13 13:30:00,231.26,231.8,231.18,231.63,1130.0,231.26,231.8,231.18,231.63,1130.0
2023-11-13 13:35:00,231.63,231.63,231.63,231.63,100.0,231.63,231.63,231.63,231.63,100.0
2023-11-13 13:40:00,231.95,232.15,231.85,232.08,600.0,231.95,232.15,231.85,232.08,600.0
2023-11-13 13:45:00,232.21,232.66,232.2,232.49,2096.0,232.21,232.66,232.2,232.49,2096.0
2023-11-13 13:50:00,232.27,232.27,231.23,231.25,3053.0,232.27,232.27,231.23,231.25,3053.0
2023-11-13 13:55:00,231.39,231.39,231.04,231.04,700.0,231.39,231.39,231.04,231.04,700.0
2023-11-13 14:00:00,231.12,231.39,231.02,231.37,5771.0,231.12,231.39,231.02,231.37,5771.0
2023-11-13 14:05:00,231.22,231.22,230.82,230.82,606.0,231.22,231.22,230.82,230.82,606.0
2023-11-13 14:10:00,230.86,231.2,230.73,230.78,3294.0,230.86,231.2,230.73,230.78,3294.0
2023-11-13 14:15:00,230.61,230.61,229.94,230.12,3267.0,230.61,230.61,229.94,230.12,3267.0
2023-11-13 14:20:00,230.03,230.37,229.95,230.3,4248.0,230.03,230.37,229.95,230.3,4248.0
2023-11-13 14:25:00,230.2,230.54,230.2,230.54,3025.0,230.2,230.54,230.2,230.54,3025.0
2023-11-13 14:30:00,230.54,230.75,230.46,230.75,5629.0,230.54,230.75,230.46,230.75,5629.0
2023-11-13 14:35:00,230.83,230.94,230.69,230.69,1774.0,230.83,230.94,230.69,230.69,1774.0
2023-11-13 14:40:00,230.62,230.62,230.18,230.25,3081.0,230.62,230.62,230.18,230.25,3081.0
2023-11-13 14:45:00,230.07,230.07,229.95,229.95,400.0,230.07,230.07,229.95,229.95,400.0
2023-11-13 14:50:00,229.83,229.83,229.63,229.75,1800.0,229.83,229.83,229.63,229.75,1800.0
2023-11-13 14:55:00,229.61,230.11,229.61,229.77,2029.0,229.61,230.11,229.61,229.77,2029.0
2023-11-13 15:00:00,229.5,230.12,229.42,230.0,3273.0,229.5,230.12,229.42,230.0,3273.0
2023-11-13 15:05:00,230.07,230.07,229.8,229.82,4008.0,230.07,230.07,229.8,229.82,4008.0
2023-11-13 15:10:00,230.02,230.02,229.9,229.94,400.0,230.02,230.02,229.9,229.94,400.0
2023-11-13 15:15:00,229.89,229.89,229.75,229.82,500.0,229.89,229.89,229.75,229.82,500.0
2023-11-13 15:20:00,230.04,230.18,229.78,229.93,3300.0,230.04,230.18,229.78,229.93,3300.0
2023-11-13 15:25:00,229.83,230.05,229.83,229.99,2647.0,229.83,230.05,229.83,229.99,2647.0
2023-11-13 15:30:00,230.07,230.12,229.87,229.95,1852.0,230.07,230.12,229.87,229.95,1852.0
2023-11-13 15:35:00,229.83,229.87,229.68,229.69,1650.0,229.83,229.87,229.68,229.69,1650.0
2023-11-13 15:40:00,229.69,229.71,229.42,229.5,5506.0,229.69,229.71,229.42,229.5,5506.0
2023-11-13 15:45:00,229.53,229.7,229.46,229.64,3510.0,229.53,229.7,229.46,229.64,3510.0
2023-11-13 15:50:00,229.58,229.58,229.0,229.02,8762.0,229.58,229.58,229.0,229.02,8762.0
2023-11-13 15:55:00,229.0,229.23,228.64,228.95,32187.0,229.0,229.23,228.64,228.95,32187.0
2023-11-14 09:30:00,241.0,246.46,240.99,245.23,35063.0,241.0,246.46,240.99,245.23,35063.0
2023-11-14 09:35:00,245.61,250.99,245.47,248.6,45699.0,245.61,250.99,245.47,248.6,45699.0
2023-11-14 09:40:00,248.58,250.9,248.17,248.22,47239.0,248.58,250.9,248.17,248.22,47239.0
2023-11-14 09:45:00,248.55,249.2,247.22,248.77,20033.0,248.55,249.2,247.22,248.77,20033.0
2023-11-14 09:50:00,247.8,248.91,246.23,246.24,5621.0,247.8,248.91,246.23,246.24,5621.0
2023-11-14 09:55:00,246.5,248.0,246.3,247.03,9590.0,246.5,248.0,246.3,247.03,9590.0
2023-11-14 10:00:00,247.34,247.52,245.42,246.07,7057.0,247.34,247.52,245.42,246.07,7057.0
2023-11-14 10:05:00,245.77,247.73,245.77,247.72,4864.0,245.77,247.73,245.77,247.72,4864.0
2023-11-14 10:10:00,247.59,248.02,246.1,246.24,4614.0,247.59,248.02,246.1,246.24,4614.0
2023-11-14 10:15:00,246.31,246.51,245.62,246.2,4615.0,246.31,246.51,245.62,246.2,4615.0
2023-11-14 10:20:00,246.01,246.25,245.11,246.2,4880.0,246.01,246.25,245.11,246.2,4880.0
2023-11-14 10:25:00,246.2,248.11,246.19,247.66,8480.0,246.2,248.11,246.19,247.66,8480.0
2023-11-14 10:30:00,247.61,248.69,247.6,247.92,6388.0,247.61,248.69,247.6,247.92,6388.0
2023-11-14 10:35:00,248.77,248.87,247.75,248.3,3398.0,248.77,248.87,247.75,248.3,3398.0
2023-11-14 10:40:00,248.31,248.82,248.03,248.82,2925.0,248.31,248.82,248.03,248.82,2925.0
2023-11-14 10:45:00,248.34,248.88,248.2,248.63,11127.0,248.34,248.88,248.2,248.63,11127.0
2023-11-14 10:50:00,248.72,250.36,247.88,250.28,9675.0,248.72,250.36,247.88,250.28,9675.0
2023-11-14 10:55:00,250.46,250.48,249.51,249.66,4611.0,250.46,250.48,249.51,249.66,4611.0
2023-11-14 11:00:00,249.83,250.17,249.59,250.17,3095.0,249.83,250.17,249.59,250.17,3095.0
2023-11-14 11:05:00,250.01,250.19,249.33,249.33,3241.0,250.01,250.19,249.33,249.33,3241.0
2023-11-14 11:10:00,249.5,250.8,249.33,250.8,4216.0,249.5,250.8,249.33,250.8,4216.0
2023-11-14 11:15:00,250.81,250.96,250.18,250.49,5574.0,250.81,250.96,250.18,250.49,5574.0
2023-11-14 11:20:00,250.42,250.9,250.42,250.9,4614.0,250.42,250.9,250.42,250.9,4614.0
2023-11-14 11:25:00,250.9,251.5,250.65,251.5,5957.0,250.9,251.5,250.65,251.5,5957.0
2023-11-14 11:30:00,251.25,251.94,251.19,251.93,4739.0,251.25,251.94,251.19,251.93,4739.0
2023-11-14 11:35:00,251.93,252.71,251.92,252.62,6429.0,251.93,252.71,251.92,252.62,6429.0
2023-11-14 11:40:00,252.62,253.61,252.62,253.61,9830.0,252.62,253.61,252.62,253.61,9830.0
2023-11-14 11:45:00,253.91,254.29,253.39,253.52,6177.0,253.91,254.29,253.39,253.52,6177.0
2023-11-14 11:50:00,253.37,254.01,253.37,253.7,5953.0,253.37,254.01,253.37,253.7,5953.0
2023-11-14 11:55:00,254.11,254.42,252.69,252.91,5430.0,254.11,254.42,252.69,252.91,5430.0
2023-11-14 12:00:00,252.72,252.89,251.3,251.65,9067.0,252.72,252.89,251.3,251.65,9067.0
2023-11-14 12:05:00,251.66,251.66,249.77,250.03,5447.0,251.66,251.66,249.77,250.03,5447.0
2023-11-14 12:10:00,250.31,250.62,250.0,250.24,3045.0,250.31,250.62,250.0,250.24,3045.0
2023-11-14 12:15:00,249.91,250.43,249.71,249.71,3592.0,249.91,250.43,249.71,249.71,3592.0
2023-11-14 12:20:00,249.36,250.45,248.82,249.44,13847.0,249.36,250.45,248.82,249.44,13847.0
2023-11-14 12:25:00,249.59,250.18,249.58,250.18,2635.0,249.59,250.18,249.58,250.18,2635.0
2023-11-14 12:30:00,250.17,250.47,250.17,250.47,932.0,250.17,250.47,250.17,250.47,932.0
2023-11-14 12:35:00,250.3,251.28,250.09,250.59,3736.0,250.3,251.28,250.09,250.59,3736.0
2023-11-14 12:40:00,250.53,250.73,250.14,250.71,2364.0,250.53,250.73,250.14,250.71,2364.0
2023-11-14 12:45:00,250.72,250.89,250.53,250.67,700.0,250.72,250.89,250.53,250.67,700.0
2023-11-14 12:50:00,250.79,250.95,250.79,250.95,1412.0,250.79,250.95,250.79,250.95,1412.0
2023-11-14 12:55:00,250.96,251.33,250.89,251.14,1600.0,250.96,251.33,250.89,251.14,1600.0
2023-11-14 13:00:00,250.97,250.97,249.84,249.85,2753.0,250.97,250.97,249.84,249.85,2753.0
2023-11-14 13:05:00,249.9,250.07,249.24,249.47,3420.0,249.9,250.07,249.24,249.47,3420.0
2023-11-14 13:10:00,249.48,249.5,249.19,249.38,1000.0,249.48,249.5,249.19,249.38,1000.0
2023-11-14 13:15:00,249.26,249.34,249.05,249.07,1524.0,249.26,249.34,249.05,249.07,1524.0
2023-11-14 13:20:00,249.34,249.34,249.04,249.32,1400.0,249.34,249.34,249.04,249.32,1400.0
2023-11-14 13:25:00,249.31,249.61,249.02,249.41,8225.0,249.31,249.61,249.02,249.41,8225.0
2023-11-14 13:30:00,249.58,249.98,249.47,249.7,3508.0,249.58,249.98,249.47,249.7,3508.0
2023-11-14 13:35:00,249.67,250.57,249.67,250.55,3111.0,249.67,250.57,249.67,250.55,3111.0
2023-11-14 13:40:00,250.65,250.78,249.77,249.9,4291.0,250.65,250.78,249.77,249.9,4291.0
2023-11-14 13:45:00,249.84,249.84,249.58,249.58,1000.0,249.84,249.84,249.58,249.58,1000.0
2023-11-14 13:50:00,249.6,249.88,249.24,249.52,2142.0,249.6,249.88,249.24,249.52,2142.0
2023-11-14 13:55:00,249.47,249.92,249.21,249.92,1340.0,249.47,249.92,249.21,249.92,1340.0
2023-11-14 14:00:00,249.81,249.83,249.35,249.38,1229.0,249.81,249.83,249.35,249.38,1229.0
2023-11-14 14:05:00,249.54,249.61,248.15,248.15,3891.0,249.54,249.61,248.15,248.15,3891.0
2023-11-14 14:10:00,248.4,248.65,247.88,248.52,3098.0,248.4,248.65,247.88,248.52,3098.0
2023-11-14 14:15:00,248.75,248.76,248.36,248.36,2471.0,248.75,248.76,248.36,248.36,2471.0
2023-11-14 14:20:00,248.24,248.36,247.77,248.21,6067.0,248.24,248.36,247.77,248.21,6067.0
2023-11-14 14:25:00,248.45,248.45,247.76,247.8,1600.0,248.45,248.45,247.76,247.8,1600.0
2023-11-14 14:30:00,247.84,248.03,246.85,246.85,4831.0,247.84,248.03,246.85,246.85,4831.0
2023-11-14 14:35:00,246.8,247.4,246.8,247.18,1504.0,246.8,247.4,246.8,247.18,1504.0
2023-11-14 14:40:00,247.27,247.5,247.03,247.33,3584.0,247.27,247.5,247.03,247.33,3584.0
2023-11-14 14:45:00,247.34,247.51,247.13,247.51,3847.0,247.34,247.51,247.13,247.51,3847.0
2023-11-14 14:50:00,247.44,247.68,247.25,247.47,10192.0,247.44,247.68,247.25,247.47,10192.0
2023-11-14 14:55:00,247.48,247.48,247.06,247.15,10939.0,247.48,247.48,247.06,247.15,10939.0
2023-11-14 15:00:00,247.12,247.18,246.89,247.04,4244.0,247.12,247.18,246.89,247.04,4244.0
2023-11-14 15:05:00,246.95,246.96,246.29,246.75,13012.0,246.95,246.96,246.29,246.75,13012.0
2023-11-14 15:10:00,246.69,247.43,246.68,247.43,10460.0,246.69,247.43,246.68,247.43,10460.0
2023-11-14 15:15:00,247.84,248.43,247.83,247.93,3860.0,247.84,248.43,247.83,247.93,3860.0
2023-11-14 15:20:00,248.15,248.86,248.13,248.5,2918.0,248.15,248.86,248.13,248.5,2918.0
2023-11-14 15:25:00,248.46,248.61,248.04,248.22,6009.0,248.46,248.61,248.04,248.22,6009.0
2023-11-14 15:30:00,248.02,248.07,247.62,248.04,5585.0,248.02,248.07,247.62,248.04,5585.0
2023-11-14 15:35:00,248.0,248.08,247.63,248.03,10513.0,248.0,248.08,247.63,248.03,10513.0
2023-11-14 15:40:00,248.05,248.17,247.85,247.95,12164.0,248.05,248.17,247.85,247.95,12164.0
2023-11-14 15:45:00,247.83,248.14,247.57,247.62,13896.0,247.83,248.14,247.57,247.62,13896.0
2023-11-14 15:50:00,247.62,247.62,246.81,246.84,36027.0,247.62,247.62,246.81,246.84,36027.0
2023-11-14 15:55:00,246.89,247.24,246.33,246.79,67836.0,246.89,247.24,246.33,246.79,67836.0
2023-11-15 09:30:00,248.28,252.88,247.0,252.88,9126.0,248.28,252.88,247.0,252.88,9126.0
2023-11-15 09:35:00,252.74,255.8,251.4,255.12,7914.0,252.74,255.8,251.4,255.12,7914.0
2023-11-15 09:40:00,255.27,256.08,253.86,255.13,9066.0,255.27,256.08,253.86,255.13,9066.0
2023-11-15 09:45:00,255.46,256.49,253.53,256.01,5589.0,255.46,256.49,253.53,256.01,5589.0
2023-11-15 09:50:00,256.01,256.25,255.08,255.56,7184.0,256.01,256.25,255.08,255.56,7184.0
2023-11-15 09:55:00,255.54,256.78,255.05,256.24,10542.0,255.54,256.78,255.05,256.24,10542.0
2023-11-15 10:00:00,256.24,256.5,255.8,256.21,4257.0,256.24,256.5,255.8,256.21,4257.0
2023-11-15 10:05:00,256.21,256.68,256.09,256.68,2216.0,256.21,256.68,256.09,256.68,2216.0
2023-11-15 10:10:00,256.78,257.89,256.4,257.27,9305.0,256.78,257.89,256.4,257.27,9305.0
2023-11-15 10:15:00,257.5,258.0,257.28,257.81,10067.0,257.5,258.0,257.28,257.81,10067.0
2023-11-15 10:20:00,258.0,259.23,257.82,258.88,8974.0,258.0,259.23,257.82,258.88,8974.0
2023-11-15 10:25:00,258.88,259.82,258.59,259.46,7012.0,258.88,259.82,258.59,259.46,7012.0
2023-11-15 10:30:00,259.69,260.39,259.44,259.81,4936.0,259.69,260.39,259.44,259.81,4936.0
2023-11-15 10:35:00,260.0,260.0,259.24,259.9,4326.0,260.0,260.0,259.24,259.9,4326.0
2023-11-15 10:40:00,260.27,261.13,260.08,261.13,4152.0,260.27,261.13,260.08,261.13,4152.0
2023-11-15 10:45:00,261.13,261.8,260.83,261.74,8013.0,261.13,261.8,260.83,261.74,8013.0
2023-11-15 10:50:00,261.51,262.5,261.51,262.04,9537.0,261.51,262.5,261.51,262.04,9537.0
2023-11-15 10:55:00,262.47,262.84,262.0,262.46,19939.0,262.47,262.84,262.0,262.46,19939.0
2023-11-15 11:00:00,262.18,262.9,261.68,261.68,3977.0,262.18,262.9,261.68,261.68,3977.0
2023-11-15 11:05:00,261.74,261.84,260.58,261.53,7168.0,261.74,261.84,260.58,261.53,7168.0
2023-11-15 11:10:00,261.91,262.43,261.86,262.15,4461.0,261.91,262.43,261.86,262.15,4461.0
2023-11-15 11:15:00,262.29,263.0,261.87,262.99,4549.0,262.29,263.0,261.87,262.99,4549.0
2023-11-15 11:20:00,262.62,263.18,262.21,262.21,23469.0,262.62,263.18,262.21,262.21,23469.0
2023-11-15 11:25:00,262.21,262.55,261.04,261.59,6707.0,262.21,262.55,261.04,261.59,6707.0
2023-11-15 11:30:00,261.74,261.74,260.54,261.25,7492.0,261.74,261.74,260.54,261.25,7492.0
2023-11-15 11:35:00,260.98,261.07,259.4,259.54,9932.0,260.98,261.07,259.4,259.54,9932.0
2023-11-15 11:40:00,259.53,259.98,259.18,259.56,6936.0,259.53,259.98,259.18,259.56,6936.0
2023-11-15 11:45:00,259.98,260.38,259.84,259.84,3236.0,259.98,260.38,259.84,259.84,3236.0
2023-11-15 11:50:00,259.65,259.73,258.11,258.11,7123.0,259.65,259.73,258.11,258.11,7123.0
2023-11-15 11:55:00,258.55,258.93,258.15,258.21,5401.0,258.55,258.93,258.15,258.21,5401.0
2023-11-15 12:00:00,258.4,259.2,258.2,259.2,6951.0,258.4,259.2,258.2,259.2,6951.0
2023-11-15 12:05:00,259.11,259.37,258.85,259.22,2725.0,259.11,259.37,258.85,259.22,2725.0
2023-11-15 12:10:00,259.25,259.57,258.93,259.48,25347.0,259.25,259.57,258.93,259.48,25347.0
2023-11-15 12:15:00,259.3,260.26,259.01,260.25,2210.0,259.3,260.26,259.01,260.25,2210.0
2023-11-15 12:20:00,260.64,261.26,260.36,261.26,2370.0,260.64,261.26,260.36,261.26,2370.0
2023-11-15 12:25:00,261.32,261.54,261.03,261.31,3811.0,261.32,261.54,261.03,261.31,3811.0
2023-11-15 12:30:00,261.54,261.54,260.68,260.85,3143.0,261.54,261.54,260.68,260.85,3143.0
2023-11-15 12:35:00,260.78,261.21,260.57,261.1,3800.0,260.78,261.21,260.57,261.1,3800.0
2023-11-15 12:40:00,261.17,261.27,260.94,260.96,1702.0,261.17,261.27,260.94,260.96,1702.0
2023-11-15 12:45:00,260.96,260.97,260.13,260.38,1618.0,260.96,260.97,260.13,260.38,1618.0
2023-11-15 12:50:00,260.6,260.65,260.22,260.65,1562.0,260.6,260.65,260.22,260.65,1562.0
2023-11-15 12:55:00,260.67,260.78,260.51,260.56,1145.0,260.67,260.78,260.51,260.56,1145.0
2023-11-15 13:00:00,260.32,260.58,260.04,260.15,3145.0,260.32,260.58,260.04,260.15,3145.0
2023-11-15 13:05:00,260.15,260.15,258.74,259.07,4170.0,260.15,260.15,258.74,259.07,4170.0
2023-11-15 13:10:00,259.07,259.4,258.43,258.79,6325.0,259.07,259.4,258.43,258.79,6325.0
2023-11-15 13:15:00,259.04,259.04,258.74,258.82,900.0,259.04,259.04,258.74,258.82,900.0
2023-11-15 13:20:00,258.74,259.22,258.56,258.59,4692.0,258.74,259.22,258.56,258.59,4692.0
2023-11-15 13:25:00,258.83,259.04,258.6,259.04,2371.0,258.83,259.04,258.6,259.04,2371.0
2023-11-15 13:30:00,258.81,259.19,258.81,259.19,1975.0,258.81,259.19,258.81,259.19,1975.0
2023-11-15 13:35:00,259.66,260.07,259.43,259.97,4200.0,259.66,260.07,259.43,259.97,4200.0
2023-11-15 13:40:00,260.0,260.09,259.83,259.84,3132.0,260.0,260.09,259.83,259.84,3132.0
2023-11-15 13:45:00,260.06,260.75,259.83,260.39,12341.0,260.06,260.75,259.83,260.39,12341.0
2023-11-15 13:50:00,260.37,260.7,260.2,260.39,4552.0,260.37,260.7,260.2,260.39,4552.0
2023-11-15 13:55:00,260.3,260.86,260.29,260.81,1817.0,260.3,260.86,260.29,260.81,1817.0
2023-11-15 14:00:00,261.2,261.47,260.76,261.09,2900.0,261.2,261.47,260.76,261.09,2900.0
2023-11-15 14:05:00,261.09,261.13,260.33,260.34,3979.0,261.09,261.13,260.33,260.34,3979.0
2023-11-15 14:10:00,260.32,260.59,260.17,260.59,2014.0,260.32,260.59,260.17,260.59,2014.0
2023-11-15 14:15:00,260.6,260.67,260.22,260.45,9404.0,260.6,260.67,260.22,260.45,9404.0
2023-11-15 14:20:00,260.3,260.43,259.86,259.87,3831.0,260.3,260.43,259.86,259.87,3831.0
2023-11-15 14:25:00,259.9,260.65,259.9,260.65,3552.0,259.9,260.65,259.9,260.65,3552.0
2023-11-15 14:30:00,260.79,260.82,260.6,260.81,1503.0,260.79,260.82,260.6,260.81,1503.0
2023-11-15 14:35:00,260.8,260.92,260.29,260.4,2816.0,260.8,260.92,260.29,260.4,2816.0
2023-11-15 14:40:00,260.48,260.48,259.12,259.12,1300.0,260.48,260.48,259.12,259.12,1300.0
2023-11-15 14:45:00,259.15,259.67,259.0,259.62,4128.0,259.15,259.67,259.0,259.62,4128.0
2023-11-15 14:50:00,259.6,259.79,259.19,259.79,2692.0,259.6,259.79,259.19,259.79,2692.0
2023-11-15 14:55:00,259.7,260.17,259.59,260.1,3456.0,259.7,260.17,259.59,260.1,3456.0
2023-11-15 15:00:00,260.09,260.44,259.98,260.2,2481.0,260.09,260.44,259.98,260.2,2481.0
2023-11-15 15:05:00,260.03,260.37,259.91,260.05,6569.0,260.03,260.37,259.91,260.05,6569.0
2023-11-15 15:10:00,259.95,260.39,259.91,260.39,2406.0,259.95,260.39,259.91,260.39,2406.0
2023-11-15 15:15:00,260.39,260.39,259.74,259.75,3138.0,260.39,260.39,259.74,259.75,3138.0
2023-11-15 15:20:00,259.73,260.29,259.73,260.22,10650.0,259.73,260.29,259.73,260.22,10650.0
2023-11-15 15:25:00,260.09,260.21,259.47,259.62,4750.0,260.09,260.21,259.47,259.62,4750.0
2023-11-15 15:30:00,259.58,259.58,259.08,259.19,7396.0,259.58,259.58,259.08,259.19,7396.0
2023-11-15 15:35:00,258.89,258.89,258.72,258.77,7491.0,258.89,258.89,258.72,258.77,7491.0
2023-11-15 15:40:00,258.73,259.48,258.73,259.46,10153.0,258.73,259.48,258.73,259.46,10153.0
2023-11-15 15:45:00,259.49,259.78,259.17,259.42,19120.0,259.49,259.78,259.17,259.42,19120.0
2023-11-15 15:50:00,259.38,259.39,258.66,258.85,24425.0,259.38,259.39,258.66,258.85,24425.0
2023-11-15 15:55:00,258.64,259.53,258.62,259.27,66522.0,258.64,259.53,258.62,259.27,66522.0
2023-11-16 09:30:00,253.9,257.02,253.9,257.01,7034.0,253.9,257.02,253.9,257.01,7034.0
2023-11-16 09:35:00,256.24,258.24,255.52,258.24,3200.0,256.24,258.24,255.52,258.24,3200.0
2023-11-16 09:40:00,257.97,259.1,257.96,258.09,5000.0,257.97,259.1,257.96,258.09,5000.0
2023-11-16 09:45:00,258.95,260.06,258.66,260.06,4133.0,258.95,260.06,258.66,260.06,4133.0
2023-11-16 09:50:00,260.5,261.99,259.69,260.76,7350.0,260.5,261.99,259.69,260.76,7350.0
2023-11-16 09:55:00,261.13,261.51,259.84,261.51,5217.0,261.13,261.51,259.84,261.51,5217.0
2023-11-16 10:00:00,259.9,260.71,259.38,259.75,5681.0,259.9,260.71,259.38,259.75,5681.0
2023-11-16 10:05:00,259.57,260.14,257.82,258.19,8580.0,259.57,260.14,257.82,258.19,8580.0
2023-11-16 10:10:00,258.17,258.17,257.22,257.47,3901.0,258.17,258.17,257.22,257.47,3901.0
2023-11-16 10:15:00,257.47,258.08,257.01,257.01,2200.0,257.47,258.08,257.01,257.01,2200.0
2023-11-16 10:20:00,257.0,257.59,256.95,257.2,1005.0,257.0,257.59,256.95,257.2,1005.0
2023-11-16 10:25:00,257.4,257.64,257.2,257.2,994.0,257.4,257.64,257.2,257.2,994.0
2023-11-16 10:30:00,257.38,258.27,257.33,257.34,1263.0,257.38,258.27,257.33,257.34,1263.0
2023-11-16 10:35:00,257.34,257.43,256.39,256.8,4451.0,257.34,257.43,256.39,256.8,4451.0
2023-11-16 10:40:00,256.75,256.88,256.42,256.56,1237.0,256.75,256.88,256.42,256.56,1237.0
2023-11-16 10:45:00,256.42,256.42,255.23,255.5,3864.0,256.42,256.42,255.23,255.5,3864.0
2023-11-16 10:50:00,255.88,256.19,255.26,255.46,990.0,255.88,256.19,255.26,255.46,990.0
2023-11-16 10:55:00,255.4,255.76,255.09,255.59,2539.0,255.4,255.76,255.09,255.59,2539.0
2023-11-16 11:00:00,255.48,255.93,255.44,255.74,1858.0,255.48,255.93,255.44,255.74,1858.0
2023-11-16 11:05:00,255.85,257.04,255.85,256.82,3655.0,255.85,257.04,255.85,256.82,3655.0
2023-11-16 11:10:00,257.22,257.22,256.27,256.27,1150.0,257.22,257.22,256.27,256.27,1150.0
2023-11-16 11:15:00,256.76,257.01,255.68,255.68,2250.0,256.76,257.01,255.68,255.68,2250.0
2023-11-16 11:20:00,255.98,256.26,255.98,256.25,700.0,255.98,256.26,255.98,256.25,700.0
2023-11-16 11:25:00,256.27,256.46,255.42,255.74,2460.0,256.27,256.46,255.42,255.74,2460.0
2023-11-16 11:30:00,255.13,255.64,255.0,255.37,3622.0,255.13,255.64,255.0,255.37,3622.0
2023-11-16 11:35:00,255.07,255.07,254.85,254.85,700.0,255.07,255.07,254.85,254.85,700.0
2023-11-16 11:40:00,255.1,255.1,254.32,254.52,2136.0,255.1,255.1,254.32,254.52,2136.0
2023-11-16 11:45:00,254.27,254.55,254.26,254.55,1326.0,254.27,254.55,254.26,254.55,1326.0
2023-11-16 11:50:00,254.01,254.26,253.62,254.26,1757.0,254.01,254.26,253.62,254.26,1757.0
2023-11-16 11:55:00,254.04,254.96,254.04,254.64,2001.0,254.04,254.96,254.04,254.64,2001.0
2023-11-16 12:00:00,254.96,255.29,254.54,254.87,1836.0,254.96,255.29,254.54,254.87,1836.0
2023-11-16 12:05:00,255.23,255.57,254.8,255.57,2106.0,255.23,255.57,254.8,255.57,2106.0
2023-11-16 12:10:00,255.21,255.87,255.21,255.87,2516.0,255.21,255.87,255.21,255.87,2516.0
2023-11-16 12:15:00,255.8,256.09,255.57,255.57,1278.0,255.8,256.09,255.57,255.57,1278.0
2023-11-16 12:20:00,255.41,255.49,255.03,255.17,1126.0,255.41,255.49,255.03,255.17,1126.0
2023-11-16 12:25:00,254.84,254.98,254.84,254.98,200.0,254.84,254.98,254.84,254.98,200.0
2023-11-16 12:30:00,254.92,254.92,254.76,254.76,202.0,254.92,254.92,254.76,254.76,202.0
2023-11-16 12:35:00,254.79,255.5,254.78,255.5,3090.0,254.79,255.5,254.78,255.5,3090.0
2023-11-16 12:40:00,255.77,256.05,255.36,255.55,9100.0,255.77,256.05,255.36,255.55,9100.0
2023-11-16 12:45:00,255.35,255.9,255.35,255.68,905.0,255.35,255.9,255.35,255.68,905.0
2023-11-16 12:50:00,255.42,255.42,254.35,254.36,1321.0,255.42,255.42,254.35,254.36,1321.0
2023-11-16 12:55:00,254.17,254.57,254.16,254.57,793.0,254.17,254.57,254.16,254.57,793.0
2023-11-16 13:00:00,254.4,254.4,254.04,254.17,1123.0,254.4,254.4,254.04,254.17,1123.0
2023-11-16 13:05:00,254.0,254.35,253.86,254.0,1731.0,254.0,254.35,253.86,254.0,1731.0
2023-11-16 13:10:00,254.0,254.0,253.83,253.83,800.0,254.0,254.0,253.83,253.83,800.0
2023-11-16 13:15:00,253.76,254.25,253.75,254.06,1516.0,253.76,254.25,253.75,254.06,1516.0
2023-11-16 13:20:00,254.06,254.33,254.06,254.33,900.0,254.06,254.33,254.06,254.33,900.0
2023-11-16 13:25:00,254.11,254.83,254.11,254.77,1807.0,254.11,254.83,254.11,254.77,1807.0
2023-11-16 13:30:00,254.35,254.46,254.32,254.4,920.0,254.35,254.46,254.32,254.4,920.0
2023-11-16 13:35:00,254.54,254.62,254.54,254.55,716.0,254.54,254.62,254.54,254.55,716.0
2023-11-16 13:40:00,254.41,254.41,253.8,253.8,1290.0,254.41,254.41,253.8,253.8,1290.0
2023-11-16 13:45:00,253.75,253.75,253.43,253.44,5030.0,253.75,253.75,253.43,253.44,5030.0
2023-11-16 13:50:00,253.35,253.93,253.09,253.93,2943.0,253.35,253.93,253.09,253.93,2943.0
2023-11-16 13:55:00,253.95,254.0,253.79,253.8,1375.0,253.95,254.0,253.79,253.8,1375.0
2023-11-16 14:00:00,254.05,254.43,254.02,254.43,1121.0,254.05,254.43,254.02,254.43,1121.0
2023-11-16 14:05:00,254.4,254.4,253.95,254.12,1760.0,254.4,254.4,253.95,254.12,1760.0
2023-11-16 14:10:00,253.69,253.76,253.36,253.36,3107.0,253.69,253.76,253.36,253.36,3107.0
2023-11-16 14:15:00,253.25,253.42,252.85,252.85,2877.0,253.25,253.42,252.85,252.85,2877.0
2023-11-16 14:20:00,252.85,253.34,252.8,252.99,2223.0,252.85,253.34,252.8,252.99,2223.0
2023-11-16 14:25:00,252.99,252.99,252.5,252.71,3967.0,252.99,252.99,252.5,252.71,3967.0
2023-11-16 14:30:00,252.91,253.26,252.9,252.99,1801.0,252.91,253.26,252.9,252.99,1801.0
2023-11-16 14:35:00,252.79,253.05,252.79,252.87,586.0,252.79,253.05,252.79,252.87,586.0
2023-11-16 14:40:00,252.94,253.65,252.92,253.65,1730.0,252.94,253.65,252.92,253.65,1730.0
2023-11-16 14:45:00,253.72,254.12,253.71,253.84,2770.0,253.72,254.12,253.71,253.84,2770.0
2023-11-16 14:50:00,253.57,254.05,253.22,253.22,1829.0,253.57,254.05,253.22,253.22,1829.0
2023-11-16 14:55:00,253.27,253.49,253.27,253.49,817.0,253.27,253.49,253.27,253.49,817.0
2023-11-16 15:00:00,253.47,253.47,253.22,253.22,1075.0,253.47,253.47,253.22,253.22,1075.0
2023-11-16 15:05:00,253.22,253.43,253.18,253.18,671.0,253.22,253.43,253.18,253.18,671.0
2023-11-16 15:10:00,253.19,253.3,252.93,253.29,701.0,253.19,253.3,252.93,253.29,701.0
2023-11-16 15:15:00,253.2,253.21,252.92,253.17,1901.0,253.2,253.21,252.92,253.17,1901.0
2023-11-16 15:20:00,253.06,253.2,252.87,253.1,2068.0,253.06,253.2,252.87,253.1,2068.0
2023-11-16 15:25:00,253.03,253.43,253.02,253.15,2686.0,253.03,253.43,253.02,253.15,2686.0
2023-11-16 15:30:00,253.08,253.08,252.65,252.72,2422.0,253.08,253.08,252.65,252.72,2422.0
2023-11-16 15:35:00,252.5,252.8,252.49,252.75,3457.0,252.5,252.8,252.49,252.75,3457.0
2023-11-16 15:40:00,252.63,252.86,252.47,252.8,2883.0,252.63,252.86,252.47,252.8,2883.0
2023-11-16 15:45:00,252.69,253.4,252.69,253.14,5304.0,252.69,253.4,252.69,253.14,5304.0
2023-11-16 15:50:00,253.21,254.46,253.21,254.46,14188.0,253.21,254.46,253.21,254.46,14188.0
2023-11-16 15:55:00,254.26,254.6,254.1,254.58,36947.0,254.26,254.6,254.1,254.58,36947.0
2023-11-17 09:30:00,255.94,258.17,254.53,258.17,7412.0,255.94,258.17,254.53,258.17,7412.0
2023-11-17 09:35:00,256.93,257.88,255.66,255.66,1500.0,256.93,257.88,255.66,255.66,1500.0
2023-11-17 09:40:00,255.39,256.06,254.69,256.06,1100.0,255.39,256.06,254.69,256.06,1100.0
2023-11-17 09:45:00,256.5,257.24,256.15,257.2,3239.0,256.5,257.24,256.15,257.2,3239.0
2023-11-17 09:50:00,256.89,257.74,256.87,257.65,3054.0,256.89,257.74,256.87,257.65,3054.0
2023-11-17 09:55:00,258.12,258.33,257.53,257.53,7876.0,258.12,258.33,257.53,257.53,7876.0
2023-11-17 10:00:00,258.59,258.72,258.0,258.34,1650.0,258.59,258.72,258.0,258.34,1650.0
2023-11-17 10:05:00,258.71,259.3,258.18,258.18,1828.0,258.71,259.3,258.18,258.18,1828.0
2023-11-17 10:10:00,259.25,259.31,258.28,258.31,1442.0,259.25,259.31,258.28,258.31,1442.0
2023-11-17 10:15:00,258.25,259.46,257.75,259.41,7762.0,258.25,259.46,257.75,259.41,7762.0
2023-11-17 10:20:00,259.45,260.34,259.16,259.88,3880.0,259.45,260.34,259.16,259.88,3880.0
2023-11-17 10:25:00,259.19,259.61,259.11,259.55,1101.0,259.19,259.61,259.11,259.55,1101.0
2023-11-17 10:30:00,258.88,258.89,258.46,258.46,300.0,258.88,258.89,258.46,258.46,300.0
2023-11-17 10:35:00,258.5,258.97,258.3,258.97,1518.0,258.5,258.97,258.3,258.97,1518.0
2023-11-17 10:40:00,258.66,260.34,258.35,260.34,5878.0,258.66,260.34,258.35,260.34,5878.0
2023-11-17 10:45:00,260.29,260.29,259.46,259.81,5707.0,260.29,260.29,259.46,259.81,5707.0
2023-11-17 10:50:00,259.92,261.18,259.91,261.18,3107.0,259.92,261.18,259.91,261.18,3107.0
2023-11-17 10:55:00,261.24,261.44,260.53,260.53,6357.0,261.24,261.44,260.53,260.53,6357.0
2023-11-17 11:00:00,260.82,260.83,260.23,260.33,6217.0,260.82,260.83,260.23,260.33,6217.0
2023-11-17 11:05:00,260.01,260.73,259.75,260.64,2126.0,260.01,260.73,259.75,260.64,2126.0
2023-11-17 11:10:00,260.92,260.96,260.69,260.69,700.0,260.92,260.96,260.69,260.69,700.0
2023-11-17 11:15:00,260.44,260.86,260.44,260.86,700.0,260.44,260.86,260.44,260.86,700.0
2023-11-17 11:20:00,260.73,260.95,260.54,260.68,2279.0,260.73,260.95,260.54,260.68,2279.0
2023-11-17 11:25:00,260.68,260.68,260.25,260.39,3550.0,260.68,260.68,260.25,260.39,3550.0
2023-11-17 11:30:00,260.36,260.88,259.83,259.83,3104.0,260.36,260.88,259.83,259.83,3104.0
2023-11-17 11:35:00,259.85,260.33,259.41,260.2,1700.0,259.85,260.33,259.41,260.2,1700.0
2023-11-17 11:40:00,260.19,260.38,259.9,259.92,3450.0,260.19,260.38,259.9,259.92,3450.0
2023-11-17 11:45:00,259.94,259.95,259.31,259.31,1000.0,259.94,259.95,259.31,259.31,1000.0
2023-11-17 11:50:00,259.54,259.8,259.36,259.37,600.0,259.54,259.8,259.36,259.37,600.0
2023-11-17 11:55:00,259.63,260.2,259.49,260.2,4033.0,259.63,260.2,259.49,260.2,4033.0
2023-11-17 12:00:00,260.15,260.43,260.04,260.43,600.0,260.15,260.43,260.04,260.43,600.0
2023-11-17 12:05:00,260.23,260.93,260.2,260.54,1401.0,260.23,260.93,260.2,260.54,1401.0
2023-11-17 12:10:00,260.44,260.53,260.4,260.53,550.0,260.44,260.53,260.4,260.53,550.0
2023-11-17 12:15:00,260.44,260.92,260.36,260.54,959.0,260.44,260.92,260.36,260.54,959.0
2023-11-17 12:20:00,260.63,260.84,260.28,260.57,2583.0,260.63,260.84,260.28,260.57,2583.0
2023-11-17 12:25:00,260.37,260.46,259.96,260.26,3586.0,260.37,260.46,259.96,260.26,3586.0
2023-11-17 12:30:00,260.38,260.39,260.27,260.33,500.0,260.38,260.39,260.27,260.33,500.0
2023-11-17 12:35:00,260.22,260.35,260.19,260.29,550.0,260.22,260.35,260.19,260.29,550.0
2023-11-17 12:40:00,260.57,260.79,260.46,260.79,1063.0,260.57,260.79,260.46,260.79,1063.0
2023-11-17 12:45:00,260.5,260.72,260.5,260.72,550.0,260.5,260.72,260.5,260.72,550.0
2023-11-17 12:50:00,260.72,260.72,260.47,260.48,712.0,260.72,260.72,260.47,260.48,712.0
2023-11-17 12:55:00,260.75,261.3,260.71,261.29,3310.0,260.75,261.3,260.71,261.29,3310.0
2023-11-17 13:00:00,260.99,261.05,260.86,260.86,423.0,260.99,261.05,260.86,260.86,423.0
2023-11-17 13:05:00,260.82,261.0,260.31,260.32,950.0,260.82,261.0,260.31,260.32,950.0
2023-11-17 13:10:00,260.75,261.42,260.54,261.41,1607.0,260.75,261.42,260.54,261.41,1607.0
2023-11-17 13:15:00,261.43,261.89,261.27,261.65,1600.0,261.43,261.89,261.27,261.65,1600.0
2023-11-17 13:20:00,261.43,261.46,261.35,261.46,628.0,261.43,261.46,261.35,261.46,628.0
2023-11-17 13:25:00,261.16,261.25,261.13,261.17,500.0,261.16,261.25,261.13,261.17,500.0
2023-11-17 13:30:00,261.03,261.4,261.03,261.18,1021.0,261.03,261.4,261.03,261.18,1021.0
2023-11-17 13:35:00,261.35,261.83,261.25,261.5,900.0,261.35,261.83,261.25,261.5,900.0
2023-11-17 13:40:00,261.82,261.82,261.47,261.48,500.0,261.82,261.82,261.47,261.48,500.0
2023-11-17 13:45:00,261.5,261.55,261.36,261.53,732.0,261.5,261.55,261.36,261.53,732.0
2023-11-17 13:50:00,261.78,261.78,261.65,261.69,1283.0,261.78,261.78,261.65,261.69,1283.0
2023-11-17 13:55:00,261.87,262.02,261.87,261.93,1200.0,261.87,262.02,261.87,261.93,1200.0
2023-11-17 14:00:00,261.87,262.38,261.87,262.01,2263.0,261.87,262.38,261.87,262.01,2263.0
2023-11-17 14:05:00,262.0,262.16,262.0,262.12,1100.0,262.0,262.16,262.0,262.12,1100.0
2023-11-17 14:10:00,262.04,262.04,261.2,261.45,1600.0,262.04,262.04,261.2,261.45,1600.0
2023-11-17 14:15:00,261.44,261.44,261.13,261.35,325.0,261.44,261.44,261.13,261.35,325.0
2023-11-17 14:20:00,261.08,261.16,260.6,260.78,1409.0,261.08,261.16,260.6,260.78,1409.0
2023-11-17 14:25:00,260.72,260.74,260.51,260.62,500.0,260.72,260.74,260.51,260.62,500.0
2023-11-17 14:30:00,260.74,260.95,260.53,260.8,1927.0,260.74,260.95,260.53,260.8,1927.0
2023-11-17 14:35:00,260.59,260.61,260.1,260.39,1600.0,260.59,260.61,260.1,260.39,1600.0
2023-11-17 14:40:00,260.06,260.45,259.91,260.4,1700.0,260.06,260.45,259.91,260.4,1700.0
2023-11-17 14:45:00,260.35,260.37,260.2,260.27,1404.0,260.35,260.37,260.2,260.27,1404.0
2023-11-17 14:50:00,260.36,260.36,260.23,260.23,500.0,260.36,260.36,260.23,260.23,500.0
2023-11-17 14:55:00,260.29,260.46,259.82,259.97,1900.0,260.29,260.46,259.82,259.97,1900.0
2023-11-17 15:00:00,259.95,259.96,259.6,259.72,1700.0,259.95,259.96,259.6,259.72,1700.0
2023-11-17 15:05:00,259.82,260.35,259.58,260.35,2099.0,259.82,260.35,259.58,260.35,2099.0
2023-11-17 15:10:00,260.28,260.28,259.82,259.82,2340.0,260.28,260.28,259.82,259.82,2340.0
2023-11-17 15:15:00,259.9,259.9,259.65,259.65,600.0,259.9,259.9,259.65,259.65,600.0
2023-11-17 15:20:00,259.63,259.94,259.58,259.65,2300.0,259.63,259.94,259.58,259.65,2300.0
2023-11-17 15:25:00,259.77,259.84,259.35,259.4,1803.0,259.77,259.84,259.35,259.4,1803.0
2023-11-17 15:30:00,259.41,259.51,259.04,259.5,2152.0,259.41,259.51,259.04,259.5,2152.0
2023-11-17 15:35:00,259.44,259.55,259.13,259.18,3682.0,259.44,259.55,259.13,259.18,3682.0
2023-11-17 15:40:00,259.06,259.54,259.02,259.53,3400.0,259.06,259.54,259.02,259.53,3400.0
2023-11-17 15:45:00,259.52,259.79,259.44,259.6,5187.0,259.52,259.79,259.44,259.6,5187.0
2023-11-17 15:50:00,259.67,259.95,259.27,259.28,8427.0,259.67,259.95,259.27,259.28,8427.0
2023-11-17 15:55:00,259.4,259.72,259.31,259.65,27935.0,259.4,259.72,259.31,259.65,27935.0
2023-11-20 09:30:00,259.99,261.31,259.95,260.69,4321.0,259.99,261.31,259.95,260.69,4321.0
2023-11-20 09:35:00,260.68,263.03,260.68,263.03,900.0,260.68,263.03,260.68,263.03,900.0
2023-11-20 09:40:00,264.27,265.16,263.67,264.99,7772.0,264.27,265.16,263.67,264.99,7772.0
2023-11-20 09:45:00,264.29,264.99,264.18,264.18,1895.0,264.29,264.99,264.18,264.18,1895.0
2023-11-20 09:50:00,263.97,264.1,263.35,263.35,2860.0,263.97,264.1,263.35,263.35,2860.0
2023-11-20 09:55:00,263.28,264.5,263.28,264.5,2311.0,263.28,264.5,263.28,264.5,2311.0
2023-11-20 10:00:00,264.4,264.66,263.54,264.1,4353.0,264.4,264.66,263.54,264.1,4353.0
2023-11-20 10:05:00,264.11,264.83,264.01,264.83,4393.0,264.11,264.83,264.01,264.83,4393.0
2023-11-20 10:10:00,264.85,265.99,264.76,265.99,14843.0,264.85,265.99,264.76,265.99,14843.0
2023-11-20 10:15:00,266.19,266.74,265.82,266.74,3001.0,266.19,266.74,265.82,266.74,3001.0
2023-11-20 10:20:00,267.04,267.04,265.45,265.58,4155.0,267.04,267.04,265.45,265.58,4155.0
2023-11-20 10:25:00,265.78,266.23,265.49,266.23,1713.0,265.78,266.23,265.49,266.23,1713.0
2023-11-20 10:30:00,265.94,266.43,265.75,266.04,5213.0,265.94,266.43,265.75,266.04,5213.0
2023-11-20 10:35:00,265.99,266.52,265.62,266.39,15768.0,265.99,266.52,265.62,266.39,15768.0
2023-11-20 10:40:00,266.79,268.07,266.67,267.2,5817.0,266.79,268.07,266.67,267.2,5817.0
2023-11-20 10:45:00,267.27,267.88,266.75,266.76,3916.0,267.27,267.88,266.75,266.76,3916.0
2023-11-20 10:50:00,266.64,267.86,266.48,267.76,4050.0,266.64,267.86,266.48,267.76,4050.0
2023-11-20 10:55:00,268.0,268.3,267.79,268.3,4084.0,268.0,268.3,267.79,268.3,4084.0
2023-11-20 11:00:00,268.3,268.88,267.67,267.85,3550.0,268.3,268.88,267.67,267.85,3550.0
2023-11-20 11:05:00,267.67,268.0,267.56,267.83,3790.0,267.67,268.0,267.56,267.83,3790.0
2023-11-20 11:10:00,267.99,268.05,267.65,267.99,7121.0,267.99,268.05,267.65,267.99,7121.0
2023-11-20 11:15:00,267.93,268.0,267.68,267.88,3600.0,267.93,268.0,267.68,267.88,3600.0
2023-11-20 11:20:00,267.82,267.82,267.28,267.29,2300.0,267.82,267.82,267.28,267.29,2300.0
2023-11-20 11:25:00,267.28,267.97,267.14,267.74,4665.0,267.28,267.97,267.14,267.74,4665.0
2023-11-20 11:30:00,267.75,267.83,267.39,267.41,3076.0,267.75,267.83,267.39,267.41,3076.0
2023-11-20 11:35:00,267.44,267.62,266.72,266.88,2384.0,267.44,267.62,266.72,266.88,2384.0
2023-11-20 11:40:00,266.87,266.92,266.36,266.92,2712.0,266.87,266.92,266.36,266.92,2712.0
2023-11-20 11:45:00,266.84,267.01,266.68,267.0,1996.0,266.84,267.01,266.68,267.0,1996.0
2023-11-20 11:50:00,267.1,267.39,266.95,266.95,1800.0,267.1,267.39,266.95,266.95,1800.0
2023-11-20 11:55:00,266.94,267.07,266.04,266.04,5651.0,266.94,267.07,266.04,266.04,5651.0
2023-11-20 12:00:00,266.53,267.09,266.28,266.28,6309.0,266.53,267.09,266.28,266.28,6309.0
2023-11-20 12:05:00,266.3,266.69,265.94,266.34,2816.0,266.3,266.69,265.94,266.34,2816.0
2023-11-20 12:10:00,266.25,266.5,266.24,266.5,900.0,266.25,266.5,266.24,266.5,900.0
2023-11-20 12:15:00,266.38,266.38,265.71,266.04,1391.0,266.38,266.38,265.71,266.04,1391.0
2023-11-20 12:20:00,265.84,266.46,265.83,266.36,2620.0,265.84,266.46,265.83,266.36,2620.0
2023-11-20 12:25:00,266.72,266.75,266.19,266.24,2734.0,266.72,266.75,266.19,266.24,2734.0
2023-11-20 12:30:00,266.48,266.48,266.13,266.13,300.0,266.48,266.48,266.13,266.13,300.0
2023-11-20 12:35:00,266.51,267.17,266.51,266.82,2033.0,266.51,267.17,266.51,266.82,2033.0
2023-11-20 12:40:00,266.95,267.14,266.94,267.01,808.0,266.95,267.14,266.94,267.01,808.0
2023-11-20 12:45:00,267.07,267.65,267.07,267.65,1200.0,267.07,267.65,267.07,267.65,1200.0
2023-11-20 12:50:00,267.75,268.02,267.27,268.01,4776.0,267.75,268.02,267.27,268.01,4776.0
2023-11-20 12:55:00,268.04,269.17,268.03,269.17,1826.0,268.04,269.17,268.03,269.17,1826.0
2023-11-20 13:00:00,269.18,269.83,268.84,269.83,5260.0,269.18,269.83,268.84,269.83,5260.0
2023-11-20 13:05:00,269.6,270.0,269.6,270.0,3400.0,269.6,270.0,269.6,270.0,3400.0
2023-11-20 13:10:00,269.94,270.01,269.66,269.91,11089.0,269.94,270.01,269.66,269.91,11089.0
2023-11-20 13:15:00,269.91,270.0,269.17,269.5,8721.0,269.91,270.0,269.17,269.5,8721.0
2023-11-20 13:20:00,269.6,270.13,269.6,270.13,1883.0,269.6,270.13,269.6,270.13,1883.0
2023-11-20 13:25:00,270.13,270.13,269.55,269.65,2172.0,270.13,270.13,269.55,269.65,2172.0
2023-11-20 13:30:00,269.86,269.86,269.02,269.02,6794.0,269.86,269.86,269.02,269.02,6794.0
2023-11-20 13:35:00,268.96,269.12,268.65,268.97,2262.0,268.96,269.12,268.65,268.97,2262.0
2023-11-20 13:40:00,269.0,269.77,268.84,269.56,10751.0,269.0,269.77,268.84,269.56,10751.0
2023-11-20 13:45:00,269.55,270.14,269.54,269.74,6441.0,269.55,270.14,269.54,269.74,6441.0
2023-11-20 13:50:00,269.92,269.92,269.07,269.31,7580.0,269.92,269.92,269.07,269.31,7580.0
2023-11-20 13:55:00,269.12,269.29,268.81,268.81,2341.0,269.12,269.29,268.81,268.81,2341.0
2023-11-20 14:00:00,268.93,269.08,268.7,268.71,1520.0,268.93,269.08,268.7,268.71,1520.0
2023-11-20 14:05:00,268.7,268.86,268.06,268.86,4200.0,268.7,268.86,268.06,268.86,4200.0
2023-11-20 14:10:00,268.88,268.88,268.32,268.59,300.0,268.88,268.88,268.32,268.59,300.0
2023-11-20 14:15:00,268.57,268.58,268.2,268.2,1815.0,268.57,268.58,268.2,268.2,1815.0
2023-11-20 14:20:00,268.13,268.5,268.1,268.3,800.0,268.13,268.5,268.1,268.3,800.0
2023-11-20 14:25:00,268.65,269.04,268.55,269.04,2016.0,268.65,269.04,268.55,269.04,2016.0
2023-11-20 14:30:00,268.81,268.98,268.51,268.93,3106.0,268.81,268.98,268.51,268.93,3106.0
2023-11-20 14:35:00,268.86,269.19,268.84,268.84,1900.0,268.86,269.19,268.84,268.84,1900.0
2023-11-20 14:40:00,269.17,269.53,269.0,269.53,3640.0,269.17,269.53,269.0,269.53,3640.0
2023-11-20 14:45:00,269.5,270.06,269.5,269.81,4465.0,269.5,270.06,269.5,269.81,4465.0
2023-11-20 14:50:00,269.65,269.65,269.05,269.05,1523.0,269.65,269.65,269.05,269.05,1523.0
2023-11-20 14:55:00,269.15,269.56,269.15,269.56,901.0,269.15,269.56,269.15,269.56,901.0
2023-11-20 15:00:00,269.64,270.04,269.44,269.54,7124.0,269.64,270.04,269.44,269.54,7124.0
2023-11-20 15:05:00,269.54,269.56,269.42,269.47,1162.0,269.54,269.56,269.42,269.47,1162.0
2023-11-20 15:10:00,269.64,270.17,269.58,270.06,2653.0,269.64,270.17,269.58,270.06,2653.0
2023-11-20 15:15:00,270.14,270.29,269.8,270.08,5200.0,270.14,270.29,269.8,270.08,5200.0
2023-11-20 15:20:00,270.09,270.09,269.65,269.65,3721.0,270.09,270.09,269.65,269.65,3721.0
2023-11-20 15:25:00,269.81,270.21,269.77,269.77,2935.0,269.81,270.21,269.77,269.77,2935.0
2023-11-20 15:30:00,269.97,270.25,269.96,270.18,4823.0,269.97,270.25,269.96,270.18,4823.0
2023-11-20 15:35:00,270.01,270.13,269.68,269.89,5568.0,270.01,270.13,269.68,269.89,5568.0
2023-11-20 15:40:00,269.96,270.58,269.88,270.37,11539.0,269.96,270.58,269.88,270.37,11539.0
2023-11-20 15:45:00,270.32,270.48,269.93,270.38,6654.0,270.32,270.48,269.93,270.38,6654.0
2023-11-20 15:50:00,270.38,270.45,269.42,269.58,13752.0,270.38,270.45,269.42,269.58,13752.0
2023-11-20 15:55:00,269.43,269.46,268.48,268.56,43046.0,269.43,269.46,268.48,268.56,43046.0
2023-11-21 09:30:00,264.84,264.95,262.61,262.94,6006.0,264.84,264.95,262.61,262.94,6006.0
2023-11-21 09:35:00,263.1,264.83,262.81,262.98,20812.0,263.1,264.83,262.81,262.98,20812.0
2023-11-21 09:40:00,262.98,263.81,262.8,263.5,5338.0,262.98,263.81,262.8,263.5,5338.0
2023-11-21 09:45:00,263.0,263.16,261.2,262.41,10820.0,263.0,263.16,261.2,262.41,10820.0
2023-11-21 09:50:00,262.27,264.53,262.27,264.53,6326.0,262.27,264.53,262.27,264.53,6326.0
2023-11-21 09:55:00,264.53,264.53,263.07,263.08,1400.0,264.53,264.53,263.07,263.08,1400.0
2023-11-21 10:00:00,262.87,264.95,262.87,264.09,2439.0,262.87,264.95,262.87,264.09,2439.0
2023-11-21 10:05:00,263.41,265.37,263.41,265.37,1624.0,263.41,265.37,263.41,265.37,1624.0
2023-11-21 10:10:00,264.93,265.61,264.4,264.69,3100.0,264.93,265.61,264.4,264.69,3100.0
2023-11-21 10:15:00,264.44,264.46,263.94,264.42,2100.0,264.44,264.46,263.94,264.42,2100.0
2023-11-21 10:20:00,264.31,264.41,263.52,264.18,4405.0,264.31,264.41,263.52,264.18,4405.0
2023-11-21 10:25:00,263.86,264.58,263.69,263.86,3115.0,263.86,264.58,263.69,263.86,3115.0
2023-11-21 10:30:00,263.82,264.9,263.77,264.9,2105.0,263.82,264.9,263.77,264.9,2105.0
2023-11-21 10:35:00,264.66,265.47,264.58,264.59,1800.0,264.66,265.47,264.58,264.59,1800.0
2023-11-21 10:40:00,264.67,265.1,264.48,265.08,1600.0,264.67,265.1,264.48,265.08,1600.0
2023-11-21 10:45:00,264.76,266.03,264.76,265.75,1797.0,264.76,266.03,264.76,265.75,1797.0
2023-11-21 10:50:00,265.73,266.29,265.72,266.29,1932.0,265.73,266.29,265.72,266.29,1932.0
2023-11-21 10:55:00,266.49,266.51,265.84,265.84,2470.0,266.49,266.51,265.84,265.84,2470.0
2023-11-21 11:00:00,266.13,266.13,265.77,265.91,501.0,266.13,266.13,265.77,265.91,501.0
2023-11-21 11:05:00,265.92,265.92,265.31,265.84,1301.0,265.92,265.92,265.31,265.84,1301.0
2023-11-21 11:10:00,265.64,265.93,265.45,265.93,1323.0,265.64,265.93,265.45,265.93,1323.0
2023-11-21 11:15:00,266.1,266.41,266.09,266.32,1000.0,266.1,266.41,266.09,266.32,1000.0
2023-11-21 11:20:00,266.01,266.73,265.95,266.73,1000.0,266.01,266.73,265.95,266.73,1000.0
2023-11-21 11:25:00,266.75,266.76,266.25,266.38,1000.0,266.75,266.76,266.25,266.38,1000.0
2023-11-21 11:30:00,266.25,267.3,266.25,266.94,3592.0,266.25,267.3,266.25,266.94,3592.0
2023-11-21 11:35:00,266.97,266.97,266.34,266.75,900.0,266.97,266.97,266.34,266.75,900.0
2023-11-21 11:40:00,266.92,266.92,266.6,266.6,600.0,266.92,266.92,266.6,266.6,600.0
2023-11-21 11:45:00,266.52,267.33,266.33,267.33,1550.0,266.52,267.33,266.33,267.33,1550.0
2023-11-21 11:50:00,267.4,267.77,267.33,267.77,300.0,267.4,267.77,267.33,267.77,300.0
2023-11-21 11:55:00,267.53,267.53,266.83,266.84,1982.0,267.53,267.53,266.83,266.84,1982.0
2023-11-21 12:00:00,266.9,267.41,266.82,267.09,13865.0,266.9,267.41,266.82,267.09,13865.0
2023-11-21 12:05:00,267.08,267.4,267.08,267.15,1300.0,267.08,267.4,267.08,267.15,1300.0
2023-11-21 12:10:00,267.61,267.84,267.44,267.48,1401.0,267.61,267.84,267.44,267.48,1401.0
2023-11-21 12:15:00,267.51,267.85,267.21,267.65,2299.0,267.51,267.85,267.21,267.65,2299.0
2023-11-21 12:20:00,267.69,267.85,267.68,267.84,670.0,267.69,267.85,267.68,267.84,670.0
2023-11-21 12:25:00,267.73,267.74,267.42,267.42,850.0,267.73,267.74,267.42,267.42,850.0
2023-11-21 12:30:00,267.74,268.28,267.74,267.83,1300.0,267.74,268.28,267.74,267.83,1300.0
2023-11-21 12:35:00,267.83,267.83,267.83,267.83,0.0,267.83,267.83,267.83,267.83,0.0
2023-11-21 12:40:00,267.46,267.81,267.46,267.81,501.0,267.46,267.81,267.46,267.81,501.0
2023-11-21 12:45:00,267.51,267.84,267.48,267.84,445.0,267.51,267.84,267.48,267.84,445.0
2023-11-21 12:50:00,268.06,268.33,267.97,268.25,1585.0,268.06,268.33,267.97,268.25,1585.0
2023-11-21 12:55:00,268.25,268.25,268.25,268.25,0.0,268.25,268.25,268.25,268.25,0.0
2023-11-21 13:00:00,267.9,267.95,267.34,267.78,2514.0,267.9,267.95,267.34,267.78,2514.0
2023-11-21 13:05:00,267.51,267.55,267.51,267.55,300.0,267.51,267.55,267.51,267.55,300.0
2023-11-21 13:10:00,267.32,267.32,267.19,267.19,700.0,267.32,267.32,267.19,267.19,700.0
2023-11-21 13:15:00,267.35,267.43,266.88,266.88,4630.0,267.35,267.43,266.88,266.88,4630.0
2023-11-21 13:20:00,266.83,266.92,266.67,266.73,900.0,266.83,266.92,266.67,266.73,900.0
2023-11-21 13:25:00,266.79,267.22,266.76,267.18,700.0,266.79,267.22,266.76,267.18,700.0
2023-11-21 13:30:00,267.33,267.96,267.04,267.96,953.0,267.33,267.96,267.04,267.96,953.0
2023-11-21 13:35:00,267.74,267.74,267.56,267.57,700.0,267.74,267.74,267.56,267.57,700.0
2023-11-21 13:40:00,267.65,267.65,267.32,267.32,1517.0,267.65,267.65,267.32,267.32,1517.0
2023-11-21 13:45:00,267.4,267.4,266.74,266.81,1947.0,267.4,267.4,266.74,266.81,1947.0
2023-11-21 13:50:00,266.71,266.71,266.47,266.65,1950.0,266.71,266.71,266.47,266.65,1950.0
2023-11-21 13:55:00,266.94,267.41,266.84,267.41,2662.0,266.94,267.41,266.84,267.41,2662.0
2023-11-21 14:00:00,267.21,267.32,266.89,267.13,845.0,267.21,267.32,266.89,267.13,845.0
2023-11-21 14:05:00,267.19,267.19,266.43,266.44,1312.0,267.19,267.19,266.43,266.44,1312.0
2023-11-21 14:10:00,266.23,266.87,266.13,266.8,1901.0,266.23,266.87,266.13,266.8,1901.0
2023-11-21 14:15:00,266.71,266.71,266.12,266.12,700.0,266.71,266.71,266.12,266.12,700.0
2023-11-21 14:20:00,266.22,266.33,266.22,266.33,200.0,266.22,266.33,266.22,266.33,200.0
2023-11-21 14:25:00,266.44,267.01,266.44,267.01,1219.0,266.44,267.01,266.44,267.01,1219.0
2023-11-21 14:30:00,267.01,267.1,266.66,267.1,2078.0,267.01,267.1,266.66,267.1,2078.0
2023-11-21 14:35:00,267.03,267.21,266.87,266.93,2792.0,267.03,267.21,266.87,266.93,2792.0
2023-11-21 14:40:00,266.93,267.63,266.6,267.63,2596.0,266.93,267.63,266.6,267.63,2596.0
2023-11-21 14:45:00,267.49,267.5,267.49,267.5,300.0,267.49,267.5,267.49,267.5,300.0
2023-11-21 14:50:00,267.68,267.68,267.35,267.52,1151.0,267.68,267.68,267.35,267.52,1151.0
2023-11-21 14:55:00,267.64,268.1,267.46,268.1,1504.0,267.64,268.1,267.46,268.1,1504.0
2023-11-21 15:00:00,268.26,268.81,268.26,268.81,1300.0,268.26,268.81,268.26,268.81,1300.0
2023-11-21 15:05:00,268.73,268.91,268.23,268.24,2215.0,268.73,268.91,268.23,268.24,2215.0
2023-11-21 15:10:00,268.23,268.99,268.22,268.87,2694.0,268.23,268.99,268.22,268.87,2694.0
2023-11-21 15:15:00,268.55,268.77,268.16,268.77,2012.0,268.55,268.77,268.16,268.77,2012.0
2023-11-21 15:20:00,268.72,268.72,268.51,268.58,1713.0,268.72,268.72,268.51,268.58,1713.0
2023-11-21 15:25:00,268.53,268.67,268.28,268.49,2828.0,268.53,268.67,268.28,268.49,2828.0
2023-11-21 15:30:00,268.75,268.75,268.27,268.7,2593.0,268.75,268.75,268.27,268.7,2593.0
2023-11-21 15:35:00,268.69,268.69,268.34,268.42,1700.0,268.69,268.69,268.34,268.42,1700.0
2023-11-21 15:40:00,268.31,268.65,268.0,268.0,7258.0,268.31,268.65,268.0,268.0,7258.0
2023-11-21 15:45:00,267.93,268.17,267.52,267.78,8172.0,267.93,268.17,267.52,267.78,8172.0
2023-11-21 15:50:00,267.67,268.46,267.52,268.21,17741.0,267.67,268.46,267.52,268.21,17741.0
2023-11-21 15:55:00,268.19,268.75,268.0,268.6,37105.0,268.19,268.75,268.0,268.6,37105.0
2023-11-22 09:30:00,271.93,273.4,271.52,272.5,22042.0,271.93,273.4,271.52,272.5,22042.0
2023-11-22 09:35:00,271.97,272.71,271.0,272.22,9707.0,271.97,272.71,271.0,272.22,9707.0
2023-11-22 09:40:00,271.0,272.0,271.0,272.0,1100.0,271.0,272.0,271.0,272.0,1100.0
2023-11-22 09:45:00,271.51,271.58,270.0,270.59,3955.0,271.51,271.58,270.0,270.59,3955.0
2023-11-22 09:50:00,270.32,270.32,269.33,270.02,3406.0,270.32,270.32,269.33,270.02,3406.0
2023-11-22 09:55:00,270.02,271.04,269.98,270.68,3422.0,270.02,271.04,269.98,270.68,3422.0
2023-11-22 10:00:00,270.73,270.92,269.97,270.68,3921.0,270.73,270.92,269.97,270.68,3921.0
2023-11-22 10:05:00,270.68,270.9,270.07,270.44,2361.0,270.68,270.9,270.07,270.44,2361.0
2023-11-22 10:10:00,270.0,271.06,270.0,270.75,3970.0,270.0,271.06,270.0,270.75,3970.0
2023-11-22 10:15:00,270.68,271.33,270.39,270.69,2600.0,270.68,271.33,270.39,270.69,2600.0
2023-11-22 10:20:00,270.66,271.75,270.65,271.68,2765.0,270.66,271.75,270.65,271.68,2765.0
2023-11-22 10:25:00,271.54,271.83,271.3,271.76,1725.0,271.54,271.83,271.3,271.76,1725.0
2023-11-22 10:30:00,271.76,272.57,271.67,271.89,4295.0,271.76,272.57,271.67,271.89,4295.0
2023-11-22 10:35:00,271.82,273.38,271.69,272.84,4393.0,271.82,273.38,271.69,272.84,4393.0
2023-11-22 10:40:00,273.12,273.3,272.72,273.18,4532.0,273.12,273.3,272.72,273.18,4532.0
2023-11-22 10:45:00,273.15,273.15,272.81,272.81,1200.0,273.15,273.15,272.81,272.81,1200.0
2023-11-22 10:50:00,272.74,272.74,271.15,271.6,3200.0,272.74,272.74,271.15,271.6,3200.0
2023-11-22 10:55:00,271.49,271.65,270.84,271.23,1300.0,271.49,271.65,270.84,271.23,1300.0
2023-11-22 11:00:00,271.47,271.82,271.05,271.05,1000.0,271.47,271.82,271.05,271.05,1000.0
2023-11-22 11:05:00,271.0,271.39,270.67,271.39,2254.0,271.0,271.39,270.67,271.39,2254.0
2023-11-22 11:10:00,271.29,271.49,270.94,271.12,1737.0,271.29,271.49,270.94,271.12,1737.0
2023-11-22 11:15:00,271.24,271.24,270.0,270.04,6197.0,271.24,271.24,270.0,270.04,6197.0
2023-11-22 11:20:00,270.23,270.67,270.23,270.24,1405.0,270.23,270.67,270.23,270.24,1405.0
2023-11-22 11:25:00,270.06,270.21,270.0,270.21,1724.0,270.06,270.21,270.0,270.21,1724.0
2023-11-22 11:30:00,270.18,270.62,270.18,270.59,2710.0,270.18,270.62,270.18,270.59,2710.0
2023-11-22 11:35:00,270.44,270.44,270.0,270.0,2900.0,270.44,270.44,270.0,270.0,2900.0
2023-11-22 11:40:00,270.28,270.44,270.1,270.44,1672.0,270.28,270.44,270.1,270.44,1672.0
2023-11-22 11:45:00,270.66,271.1,270.39,270.71,1945.0,270.66,271.1,270.39,270.71,1945.0
2023-11-22 11:50:00,270.72,271.08,270.6,271.07,4507.0,270.72,271.08,270.6,271.07,4507.0
2023-11-22 11:55:00,271.1,271.48,271.0,271.48,1514.0,271.1,271.48,271.0,271.48,1514.0
2023-11-22 12:00:00,271.4,271.5,271.04,271.04,3157.0,271.4,271.5,271.04,271.04,3157.0
2023-11-22 12:05:00,270.98,271.31,270.71,270.72,2000.0,270.98,271.31,270.71,270.72,2000.0
2023-11-22 12:10:00,270.72,271.09,270.69,271.09,2062.0,270.72,271.09,270.69,271.09,2062.0
2023-11-22 12:15:00,270.45,270.6,270.17,270.17,800.0,270.45,270.6,270.17,270.17,800.0
2023-11-22 12:20:00,270.02,270.22,270.0,270.12,1633.0,270.02,270.22,270.0,270.12,1633.0
2023-11-22 12:25:00,270.09,270.09,270.08,270.09,100.0,270.09,270.09,270.08,270.09,100.0
2023-11-22 12:30:00,270.26,270.41,269.83,270.41,5050.0,270.26,270.41,269.83,270.41,5050.0
2023-11-22 12:35:00,270.43,270.43,270.23,270.32,400.0,270.43,270.43,270.23,270.32,400.0
2023-11-22 12:40:00,270.07,270.18,269.82,270.05,1777.0,270.07,270.18,269.82,270.05,1777.0
2023-11-22 12:45:00,270.06,270.1,269.93,270.05,802.0,270.06,270.1,269.93,270.05,802.0
2023-11-22 12:50:00,269.95,270.05,269.95,270.05,400.0,269.95,270.05,269.95,270.05,400.0
2023-11-22 12:55:00,269.7,270.02,269.7,269.93,600.0,269.7,270.02,269.7,269.93,600.0
2023-11-22 13:00:00,269.9,269.95,269.73,269.89,1000.0,269.9,269.95,269.73,269.89,1000.0
2023-11-22 13:05:00,269.98,270.12,269.86,269.86,1500.0,269.98,270.12,269.86,269.86,1500.0
2023-11-22 13:10:00,269.73,269.74,269.33,269.74,1785.0,269.73,269.74,269.33,269.74,1785.0
2023-11-22 13:15:00,269.75,269.78,269.56,269.56,550.0,269.75,269.78,269.56,269.56,550.0
2023-11-22 13:20:00,269.57,270.01,269.57,269.99,1713.0,269.57,270.01,269.57,269.99,1713.0
2023-11-22 13:25:00,269.98,270.07,269.96,270.02,1000.0,269.98,270.07,269.96,270.02,1000.0
2023-11-22 13:30:00,270.27,270.27,270.14,270.23,600.0,270.27,270.27,270.14,270.23,600.0
2023-11-22 13:35:00,270.12,270.23,270.05,270.16,1300.0,270.12,270.23,270.05,270.16,1300.0
2023-11-22 13:40:00,270.27,270.27,269.79,269.86,600.0,270.27,270.27,269.79,269.86,600.0
2023-11-22 13:45:00,269.86,269.88,269.84,269.88,425.0,269.86,269.88,269.84,269.88,425.0
2023-11-22 13:50:00,269.84,270.18,269.84,269.93,996.0,269.84,270.18,269.84,269.93,996.0
2023-11-22 13:55:00,269.87,269.87,269.84,269.84,200.0,269.87,269.87,269.84,269.84,200.0
2023-11-22 14:00:00,269.91,270.06,269.62,269.62,600.0,269.91,270.06,269.62,269.62,600.0
2023-11-22 14:05:00,269.73,269.73,269.02,269.02,477.0,269.73,269.73,269.02,269.02,477.0
2023-11-22 14:10:00,269.36,269.36,268.68,268.76,1100.0,269.36,269.36,268.68,268.76,1100.0
2023-11-22 14:15:00,268.59,268.75,268.58,268.64,500.0,268.59,268.75,268.58,268.64,500.0
2023-11-22 14:20:00,268.67,268.67,268.41,268.41,401.0,268.67,268.67,268.41,268.41,401.0
2023-11-22 14:25:00,268.82,268.86,268.68,268.68,325.0,268.82,268.86,268.68,268.68,325.0
2023-11-22 14:30:00,268.97,268.99,268.29,268.4,1323.0,268.97,268.99,268.29,268.4,1323.0
2023-11-22 14:35:00,268.39,268.68,267.79,268.18,2226.0,268.39,268.68,267.79,268.18,2226.0
2023-11-22 14:40:00,268.18,268.18,268.18,268.18,0.0,268.18,268.18,268.18,268.18,0.0
2023-11-22 14:45:00,268.52,268.52,267.84,268.03,500.0,268.52,268.52,267.84,268.03,500.0
2023-11-22 14:50:00,268.44,268.81,268.44,268.66,715.0,268.44,268.81,268.44,268.66,715.0
2023-11-22 14:55:00,268.51,268.93,268.48,268.6,547.0,268.51,268.93,268.48,268.6,547.0
2023-11-22 15:00:00,268.68,268.89,268.67,268.7,541.0,268.68,268.89,268.67,268.7,541.0
2023-11-22 15:05:00,268.76,268.76,268.45,268.53,400.0,268.76,268.76,268.45,268.53,400.0
2023-11-22 15:10:00,268.4,268.75,268.4,268.75,400.0,268.4,268.75,268.4,268.75,400.0
2023-11-22 15:15:00,268.95,269.07,268.83,268.95,1394.0,268.95,269.07,268.83,268.95,1394.0
2023-11-22 15:20:00,268.75,269.16,268.45,268.45,1032.0,268.75,269.16,268.45,268.45,1032.0
2023-11-22 15:25:00,268.87,269.18,268.87,268.89,700.0,268.87,269.18,268.87,268.89,700.0
2023-11-22 15:30:00,269.11,269.15,268.64,268.88,3101.0,269.11,269.15,268.64,268.88,3101.0
2023-11-22 15:35:00,268.8,268.85,268.5,268.64,2100.0,268.8,268.85,268.5,268.64,2100.0
2023-11-22 15:40:00,268.65,268.99,268.63,268.84,1526.0,268.65,268.99,268.63,268.84,1526.0
2023-11-22 15:45:00,268.81,269.18,268.81,269.02,2674.0,268.81,269.18,268.81,269.02,2674.0
2023-11-22 15:50:00,269.13,269.7,269.13,269.7,2914.0,269.13,269.7,269.13,269.7,2914.0
2023-11-22 15:55:00,269.8,270.0,269.75,269.88,20809.0,269.8,270.0,269.75,269.88,20809.0
2023-11-24 09:30:00,267.99,268.99,267.99,268.94,1810.0,267.99,268.99,267.99,268.94,1810.0
2023-11-24 09:35:00,268.7,269.99,268.0,268.5,4099.0,268.7,269.99,268.0,268.5,4099.0
2023-11-24 09:40:00,269.17,270.14,269.17,269.27,1500.0,269.17,270.14,269.17,269.27,1500.0
2023-11-24 09:45:00,269.99,270.77,269.72,270.77,1197.0,269.99,270.77,269.72,270.77,1197.0
2023-11-24 09:50:00,270.51,271.54,269.94,270.09,1100.0,270.51,271.54,269.94,270.09,1100.0
2023-11-24 09:55:00,270.07,270.88,270.07,270.19,965.0,270.07,270.88,270.07,270.19,965.0
2023-11-24 10:00:00,270.49,271.05,270.39,270.39,1873.0,270.49,271.05,270.39,270.39,1873.0
2023-11-24 10:05:00,270.19,271.04,270.19,270.68,700.0,270.19,271.04,270.19,270.68,700.0
2023-11-24 10:10:00,270.08,270.44,270.01,270.14,1296.0,270.08,270.44,270.01,270.14,1296.0
2023-11-24 10:15:00,270.36,270.4,270.36,270.4,600.0,270.36,270.4,270.36,270.4,600.0
2023-11-24 10:20:00,270.52,270.87,270.12,270.12,1538.0,270.52,270.87,270.12,270.12,1538.0
2023-11-24 10:25:00,270.07,270.07,269.71,269.71,2196.0,270.07,270.07,269.71,269.71,2196.0
2023-11-24 10:30:00,269.83,269.83,269.76,269.76,300.0,269.83,269.83,269.76,269.76,300.0
2023-11-24 10:35:00,270.01,271.11,270.01,271.11,3826.0,270.01,271.11,270.01,271.11,3826.0
2023-11-24 10:40:00,271.25,271.27,270.71,270.88,1619.0,271.25,271.27,270.71,270.88,1619.0
2023-11-24 10:45:00,270.71,270.92,270.58,270.62,2187.0,270.71,270.92,270.58,270.62,2187.0
2023-11-24 10:50:00,270.44,270.44,269.74,270.12,1912.0,270.44,270.44,269.74,270.12,1912.0
2023-11-24 10:55:00,270.39,270.78,270.31,270.78,1300.0,270.39,270.78,270.31,270.78,1300.0
2023-11-24 11:00:00,270.76,270.76,270.02,270.02,957.0,270.76,270.76,270.02,270.02,957.0
2023-11-24 11:05:00,270.36,270.39,270.02,270.34,600.0,270.36,270.39,270.02,270.34,600.0
2023-11-24 11:10:00,270.32,270.47,270.29,270.47,799.0,270.32,270.47,270.29,270.47,799.0
2023-11-24 11:15:00,270.3,270.4,270.05,270.05,1665.0,270.3,270.4,270.05,270.05,1665.0
2023-11-24 11:20:00,270.05,270.23,270.01,270.01,400.0,270.05,270.23,270.01,270.01,400.0
2023-11-24 11:25:00,269.7,270.1,269.7,270.1,511.0,269.7,270.1,269.7,270.1,511.0
2023-11-24 11:30:00,269.93,270.04,269.76,269.76,900.0,269.93,270.04,269.76,269.76,900.0
2023-11-24 11:35:00,269.6,269.62,269.55,269.55,401.0,269.6,269.62,269.55,269.55,401.0
2023-11-24 11:40:00,269.65,269.87,269.62,269.62,1000.0,269.65,269.87,269.62,269.62,1000.0
2023-11-24 11:45:00,269.74,269.88,269.46,269.5,2456.0,269.74,269.88,269.46,269.5,2456.0
2023-11-24 11:50:00,269.77,269.81,269.54,269.78,982.0,269.77,269.81,269.54,269.78,982.0
2023-11-24 11:55:00,269.67,269.7,269.46,269.62,600.0,269.67,269.7,269.46,269.62,600.0
2023-11-24 12:00:00,269.53,269.68,269.53,269.67,702.0,269.53,269.68,269.53,269.67,702.0
2023-11-24 12:05:00,269.73,270.27,269.72,270.1,1758.0,269.73,270.27,269.72,270.1,1758.0
2023-11-24 12:10:00,270.14,270.14,269.84,269.84,300.0,270.14,270.14,269.84,269.84,300.0
2023-11-24 12:15:00,270.01,270.01,269.72,269.78,702.0,270.01,270.01,269.72,269.78,702.0
2023-11-24 12:20:00,269.58,269.62,269.0,269.39,700.0,269.58,269.62,269.0,269.39,700.0
2023-11-24 12:25:00,269.5,269.73,269.02,269.02,2603.0,269.5,269.73,269.02,269.02,2603.0
2023-11-24 12:30:00,269.41,269.51,269.12,269.25,1200.0,269.41,269.51,269.12,269.25,1200.0
2023-11-24 12:35:00,269.14,269.19,268.63,269.14,900.0,269.14,269.19,268.63,269.14,900.0
2023-11-24 12:40:00,269.17,269.3,268.76,268.76,2595.0,269.17,269.3,268.76,268.76,2595.0
2023-11-24 12:45:00,268.75,269.0,268.55,268.55,3086.0,268.75,269.0,268.55,268.55,3086.0
2023-11-24 12:50:00,268.6,268.66,268.33,268.54,2150.0,268.6,268.66,268.33,268.54,2150.0
2023-11-24 12:55:00,268.56,268.98,268.0,268.98,6721.0,268.56,268.98,268.0,268.98,6721.0
2023-11-27 09:30:00,266.4,266.86,266.0,266.41,3820.0,266.4,266.86,266.0,266.41,3820.0
2023-11-27 09:35:00,266.32,266.61,265.55,266.56,6266.0,266.32,266.61,265.55,266.56,6266.0
2023-11-27 09:40:00,266.66,266.7,265.55,265.88,1310.0,266.66,266.7,265.55,265.88,1310.0
2023-11-27 09:45:00,265.66,266.19,265.65,266.0,1575.0,265.66,266.19,265.65,266.0,1575.0
2023-11-27 09:50:00,265.68,266.88,265.68,266.54,1400.0,265.68,266.88,265.68,266.54,1400.0
2023-11-27 09:55:00,266.51,267.03,266.51,266.58,1437.0,266.51,267.03,266.51,266.58,1437.0
2023-11-27 10:00:00,266.21,266.53,265.71,266.01,2099.0,266.21,266.53,265.71,266.01,2099.0
2023-11-27 10:05:00,266.67,267.65,266.67,267.65,700.0,266.67,267.65,266.67,267.65,700.0
2023-11-27 10:10:00,267.9,268.38,267.9,267.91,500.0,267.9,268.38,267.9,267.91,500.0
2023-11-27 10:15:00,268.24,268.55,268.12,268.55,834.0,268.24,268.55,268.12,268.55,834.0
2023-11-27 10:20:00,268.51,268.73,267.64,267.64,1908.0,268.51,268.73,267.64,267.64,1908.0
2023-11-27 10:25:00,267.81,267.81,267.4,267.4,207.0,267.81,267.81,267.4,267.4,207.0
2023-11-27 10:30:00,267.54,267.54,267.21,267.21,2050.0,267.54,267.54,267.21,267.21,2050.0
2023-11-27 10:35:00,266.98,267.25,266.77,266.99,2750.0,266.98,267.25,266.77,266.99,2750.0
2023-11-27 10:40:00,267.21,267.21,266.87,267.12,500.0,267.21,267.21,266.87,267.12,500.0
2023-11-27 10:45:00,266.68,267.19,266.67,266.78,1844.0,266.68,267.19,266.67,266.78,1844.0
2023-11-27 10:50:00,266.75,267.09,266.74,266.79,2020.0,266.75,267.09,266.74,266.79,2020.0
2023-11-27 10:55:00,266.78,267.13,266.78,267.12,2500.0,266.78,267.13,266.78,267.12,2500.0
2023-11-27 11:00:00,266.31,266.44,266.0,266.43,1506.0,266.31,266.44,266.0,266.43,1506.0
2023-11-27 11:05:00,266.6,267.15,266.47,267.06,2328.0,266.6,267.15,266.47,267.06,2328.0
2023-11-27 11:10:00,267.13,267.14,266.93,266.93,300.0,267.13,267.14,266.93,266.93,300.0
2023-11-27 11:15:00,267.13,267.17,267.0,267.13,1036.0,267.13,267.17,267.0,267.13,1036.0
2023-11-27 11:20:00,266.96,267.08,266.83,266.84,400.0,266.96,267.08,266.83,266.84,400.0
2023-11-27 11:25:00,267.08,267.08,266.94,267.01,1051.0,267.08,267.08,266.94,267.01,1051.0
2023-11-27 11:30:00,266.63,267.13,266.61,267.13,1803.0,266.63,267.13,266.61,267.13,1803.0
2023-11-27 11:35:00,267.24,267.24,267.18,267.18,600.0,267.24,267.24,267.18,267.18,600.0
2023-11-27 11:40:00,267.06,267.58,267.06,267.39,1432.0,267.06,267.58,267.06,267.39,1432.0
2023-11-27 11:45:00,267.4,267.9,267.4,267.72,600.0,267.4,267.9,267.4,267.72,600.0
2023-11-27 11:50:00,267.45,267.53,267.45,267.53,300.0,267.45,267.53,267.45,267.53,300.0
2023-11-27 11:55:00,267.53,267.75,267.26,267.52,800.0,267.53,267.75,267.26,267.52,800.0
2023-11-27 12:00:00,267.41,267.41,266.87,267.37,500.0,267.41,267.41,266.87,267.37,500.0
2023-11-27 12:05:00,267.14,267.61,267.14,267.48,1826.0,267.14,267.61,267.14,267.48,1826.0
2023-11-27 12:10:00,267.38,267.71,267.38,267.71,300.0,267.38,267.71,267.38,267.71,300.0
2023-11-27 12:15:00,267.56,267.56,267.55,267.56,100.0,267.56,267.56,267.55,267.56,100.0
2023-11-27 12:20:00,267.56,267.56,267.56,267.56,0.0,267.56,267.56,267.56,267.56,0.0
2023-11-27 12:25:00,267.46,267.47,266.78,267.16,2075.0,267.46,267.47,266.78,267.16,2075.0
2023-11-27 12:30:00,267.36,267.61,267.35,267.61,500.0,267.36,267.61,267.35,267.61,500.0
2023-11-27 12:35:00,267.61,267.61,267.61,267.61,0.0,267.61,267.61,267.61,267.61,0.0
2023-11-27 12:40:00,267.73,267.73,267.7,267.73,313.0,267.73,267.73,267.7,267.73,313.0
2023-11-27 12:45:00,267.21,267.52,267.21,267.52,600.0,267.21,267.52,267.21,267.52,600.0
2023-11-27 12:50:00,267.51,267.51,267.32,267.44,428.0,267.51,267.51,267.32,267.44,428.0
2023-11-27 12:55:00,267.48,268.0,267.44,267.89,2750.0,267.48,268.0,267.44,267.89,2750.0
2023-11-27 13:00:00,267.87,267.87,267.18,267.36,1200.0,267.87,267.87,267.18,267.36,1200.0
2023-11-27 13:05:00,267.59,267.75,267.59,267.6,408.0,267.59,267.75,267.59,267.6,408.0
2023-11-27 13:10:00,267.83,267.83,267.41,267.41,200.0,267.83,267.83,267.41,267.41,200.0
2023-11-27 13:15:00,267.46,268.09,267.46,267.92,1605.0,267.46,268.09,267.46,267.92,1605.0
2023-11-27 13:20:00,267.91,267.91,267.83,267.85,300.0,267.91,267.91,267.83,267.85,300.0
2023-11-27 13:25:00,267.85,268.03,267.54,267.54,2395.0,267.85,268.03,267.54,267.54,2395.0
2023-11-27 13:30:00,267.54,267.75,267.53,267.7,2200.0,267.54,267.75,267.53,267.7,2200.0
2023-11-27 13:35:00,267.4,267.71,267.32,267.32,1760.0,267.4,267.71,267.32,267.32,1760.0
2023-11-27 13:40:00,267.18,267.38,266.74,266.84,1191.0,267.18,267.38,266.74,266.84,1191.0
2023-11-27 13:45:00,266.81,267.13,266.62,267.13,2438.0,266.81,267.13,266.62,267.13,2438.0
2023-11-27 13:50:00,266.98,266.98,266.68,266.68,700.0,266.98,266.98,266.68,266.68,700.0
2023-11-27 13:55:00,266.89,267.0,266.6,266.9,4595.0,266.89,267.0,266.6,266.9,4595.0
2023-11-27 14:00:00,266.94,267.12,266.81,267.04,4278.0,266.94,267.12,266.81,267.04,4278.0
2023-11-27 14:05:00,267.04,267.04,267.04,267.04,0.0,267.04,267.04,267.04,267.04,0.0
2023-11-27 14:10:00,267.13,267.17,266.69,266.69,2907.0,267.13,267.17,266.69,266.69,2907.0
2023-11-27 14:15:00,266.8,266.8,266.41,266.41,1007.0,266.8,266.8,266.41,266.41,1007.0
2023-11-27 14:20:00,266.47,266.94,266.47,266.94,5748.0,266.47,266.94,266.47,266.94,5748.0
2023-11-27 14:25:00,266.82,266.83,266.62,266.62,700.0,266.82,266.83,266.62,266.62,700.0
2023-11-27 14:30:00,266.76,266.77,266.34,266.43,1403.0,266.76,266.77,266.34,266.43,1403.0
2023-11-27 14:35:00,266.5,266.61,266.35,266.56,1374.0,266.5,266.61,266.35,266.56,1374.0
2023-11-27 14:40:00,266.38,266.48,265.94,266.0,2492.0,266.38,266.48,265.94,266.0,2492.0
2023-11-27 14:45:00,266.18,266.18,265.8,266.12,2578.0,266.18,266.18,265.8,266.12,2578.0
2023-11-27 14:50:00,265.93,266.0,265.74,265.77,1000.0,265.93,266.0,265.74,265.77,1000.0
2023-11-27 14:55:00,265.72,265.97,265.66,265.97,1715.0,265.72,265.97,265.66,265.97,1715.0
2023-11-27 15:00:00,265.84,266.03,265.58,265.58,5002.0,265.84,266.03,265.58,265.58,5002.0
2023-11-27 15:05:00,265.67,266.39,265.66,266.3,3632.0,265.67,266.39,265.66,266.3,3632.0
2023-11-27 15:10:00,266.25,266.37,266.23,266.24,400.0,266.25,266.37,266.23,266.24,400.0
2023-11-27 15:15:00,266.32,266.97,266.2,266.97,4524.0,266.32,266.97,266.2,266.97,4524.0
2023-11-27 15:20:00,267.02,267.37,267.02,267.37,1500.0,267.02,267.37,267.02,267.37,1500.0
2023-11-27 15:25:00,267.49,267.59,267.23,267.41,3747.0,267.49,267.59,267.23,267.41,3747.0
2023-11-27 15:30:00,267.42,267.52,267.07,267.19,2200.0,267.42,267.52,267.07,267.19,2200.0
2023-11-27 15:35:00,267.34,267.34,267.03,267.27,2912.0,267.34,267.34,267.03,267.27,2912.0
2023-11-27 15:40:00,267.21,267.45,267.07,267.07,4344.0,267.21,267.45,267.07,267.07,4344.0
2023-11-27 15:45:00,267.06,267.14,266.81,266.81,6648.0,267.06,267.14,266.81,266.81,6648.0
2023-11-27 15:50:00,266.73,267.32,266.73,267.09,16595.0,266.73,267.32,266.73,267.09,16595.0
2023-11-27 15:55:00,267.0,267.65,266.8,267.24,29906.0,267.0,267.65,266.8,267.24,29906.0
2023-11-28 09:30:00,266.75,266.75,264.0,266.31,3153.0,266.75,266.75,264.0,266.31,3153.0
2023-11-28 09:35:00,264.81,264.82,263.64,263.99,1384.0,264.81,264.82,263.64,263.99,1384.0
2023-11-28 09:40:00,263.6,263.6,262.8,263.3,4007.0,263.6,263.6,262.8,263.3,4007.0
2023-11-28 09:45:00,263.23,263.36,262.95,263.15,699.0,263.23,263.36,262.95,263.15,699.0
2023-11-28 09:50:00,262.8,262.83,262.4,262.42,1900.0,262.8,262.83,262.4,262.42,1900.0
2023-11-28 09:55:00,262.4,262.57,261.72,261.93,3699.0,262.4,262.57,261.72,261.93,3699.0
2023-11-28 10:00:00,261.62,261.91,260.5,260.97,8269.0,261.62,261.91,260.5,260.97,8269.0
2023-11-28 10:05:00,260.87,262.74,260.82,262.74,8706.0,260.87,262.74,260.82,262.74,8706.0
2023-11-28 10:10:00,262.35,263.92,262.33,263.92,2007.0,262.35,263.92,262.33,263.92,2007.0
2023-11-28 10:15:00,264.22,265.39,264.22,265.39,1677.0,264.22,265.39,264.22,265.39,1677.0
2023-11-28 10:20:00,265.91,265.91,264.84,264.85,400.0,265.91,265.91,264.84,264.85,400.0
2023-11-28 10:25:00,264.76,265.96,264.76,265.61,2361.0,264.76,265.96,264.76,265.61,2361.0
2023-11-28 10:30:00,265.36,266.37,265.35,266.08,1803.0,265.36,266.37,265.35,266.08,1803.0
2023-11-28 10:35:00,266.18,266.37,265.87,266.37,1009.0,266.18,266.37,265.87,266.37,1009.0
2023-11-28 10:40:00,267.0,267.63,267.0,267.63,400.0,267.0,267.63,267.0,267.63,400.0
2023-11-28 10:45:00,267.44,267.8,267.13,267.26,1100.0,267.44,267.8,267.13,267.26,1100.0
2023-11-28 10:50:00,267.0,267.87,267.0,267.5,2529.0,267.0,267.87,267.0,267.5,2529.0
2023-11-28 10:55:00,267.24,267.79,267.03,267.78,1546.0,267.24,267.79,267.03,267.78,1546.0
2023-11-28 11:00:00,267.99,268.26,267.58,268.0,1867.0,267.99,268.26,267.58,268.0,1867.0
2023-11-28 11:05:00,268.0,268.0,267.65,267.65,519.0,268.0,268.0,267.65,267.65,519.0
2023-11-28 11:10:00,267.25,267.6,267.06,267.06,1675.0,267.25,267.6,267.06,267.06,1675.0
2023-11-28 11:15:00,267.62,267.81,267.32,267.32,524.0,267.62,267.81,267.32,267.32,524.0
2023-11-28 11:20:00,267.75,268.09,267.65,268.09,1500.0,267.75,268.09,267.65,268.09,1500.0
2023-11-28 11:25:00,268.08,268.16,267.7,267.7,1206.0,268.08,268.16,267.7,267.7,1206.0
2023-11-28 11:30:00,267.79,268.85,267.79,268.8,500.0,267.79,268.85,267.79,268.8,500.0
2023-11-28 11:35:00,268.84,269.3,268.68,269.3,1138.0,268.84,269.3,268.68,269.3,1138.0
2023-11-28 11:40:00,269.18,269.46,269.16,269.46,600.0,269.18,269.46,269.16,269.46,600.0
2023-11-28 11:45:00,269.35,269.6,268.87,268.87,2522.0,269.35,269.6,268.87,268.87,2522.0
2023-11-28 11:50:00,268.77,268.89,268.46,268.47,500.0,268.77,268.89,268.46,268.47,500.0
2023-11-28 11:55:00,268.5,268.62,268.38,268.38,854.0,268.5,268.62,268.38,268.38,854.0
2023-11-28 12:00:00,268.31,268.64,268.31,268.39,300.0,268.31,268.64,268.31,268.39,300.0
2023-11-28 12:05:00,268.44,268.58,268.28,268.52,1278.0,268.44,268.58,268.28,268.52,1278.0
2023-11-28 12:10:00,268.69,268.84,268.69,268.84,701.0,268.69,268.84,268.69,268.84,701.0
2023-11-28 12:15:00,268.88,268.89,268.67,268.67,301.0,268.88,268.89,268.67,268.67,301.0
2023-11-28 12:20:00,268.7,268.76,268.7,268.7,609.0,268.7,268.76,268.7,268.7,609.0
2023-11-28 12:25:00,268.63,268.71,268.54,268.63,2050.0,268.63,268.71,268.54,268.63,2050.0
2023-11-28 12:30:00,268.6,268.6,268.22,268.54,1563.0,268.6,268.6,268.22,268.54,1563.0
2023-11-28 12:35:00,268.62,268.84,268.58,268.58,500.0,268.62,268.84,268.58,268.58,500.0
2023-11-28 12:40:00,268.85,268.85,268.29,268.35,3468.0,268.85,268.85,268.29,268.35,3468.0
2023-11-28 12:45:00,268.45,268.59,267.66,267.66,1365.0,268.45,268.59,267.66,267.66,1365.0
2023-11-28 12:50:00,267.2,267.5,267.13,267.43,850.0,267.2,267.5,267.13,267.43,850.0
2023-11-28 12:55:00,267.43,267.43,267.43,267.43,0.0,267.43,267.43,267.43,267.43,0.0
2023-11-28 13:00:00,267.35,267.59,266.93,267.16,3048.0,267.35,267.59,266.93,267.16,3048.0
2023-11-28 13:05:00,267.41,267.54,267.41,267.54,501.0,267.41,267.54,267.41,267.54,501.0
2023-11-28 13:10:00,267.19,267.19,266.7,266.7,1000.0,267.19,267.19,266.7,266.7,1000.0
2023-11-28 13:15:00,266.91,267.2,266.61,267.2,948.0,266.91,267.2,266.61,267.2,948.0
2023-11-28 13:20:00,267.42,267.59,267.12,267.48,1740.0,267.42,267.59,267.12,267.48,1740.0
2023-11-28 13:25:00,267.49,267.74,267.48,267.55,717.0,267.49,267.74,267.48,267.55,717.0
2023-11-28 13:30:00,267.54,267.54,267.06,267.08,1025.0,267.54,267.54,267.06,267.08,1025.0
2023-11-28 13:35:00,267.16,267.16,266.87,266.87,300.0,267.16,267.16,266.87,266.87,300.0
2023-11-28 13:40:00,267.37,267.47,267.24,267.34,941.0,267.37,267.47,267.24,267.34,941.0
2023-11-28 13:45:00,267.09,267.34,267.09,267.34,500.0,267.09,267.34,267.09,267.34,500.0
2023-11-28 13:50:00,267.21,267.62,267.21,267.24,1468.0,267.21,267.62,267.21,267.24,1468.0
2023-11-28 13:55:00,266.82,266.82,266.57,266.59,1205.0,266.82,266.82,266.57,266.59,1205.0
2023-11-28 14:00:00,266.39,266.5,266.22,266.5,500.0,266.39,266.5,266.22,266.5,500.0
2023-11-28 14:05:00,266.81,266.89,266.74,266.75,1104.0,266.81,266.89,266.74,266.75,1104.0
2023-11-28 14:10:00,266.36,266.81,266.26,266.61,1300.0,266.36,266.81,266.26,266.61,1300.0
2023-11-28 14:15:00,266.4,266.75,266.4,266.75,300.0,266.4,266.75,266.4,266.75,300.0
2023-11-28 14:20:00,266.83,266.88,266.63,266.69,1350.0,266.83,266.88,266.63,266.69,1350.0
2023-11-28 14:25:00,266.82,267.07,266.82,266.92,1013.0,266.82,267.07,266.82,266.92,1013.0
2023-11-28 14:30:00,266.98,267.72,266.98,267.67,2898.0,266.98,267.72,266.98,267.67,2898.0
2023-11-28 14:35:00,267.85,268.53,267.85,268.53,2600.0,267.85,268.53,267.85,268.53,2600.0
2023-11-28 14:40:00,268.38,268.53,268.26,268.27,4160.0,268.38,268.53,268.26,268.27,4160.0
2023-11-28 14:45:00,268.09,268.09,267.62,267.63,3026.0,268.09,268.09,267.62,267.63,3026.0
2023-11-28 14:50:00,267.48,267.81,267.27,267.72,4143.0,267.48,267.81,267.27,267.72,4143.0
2023-11-28 14:55:00,267.53,267.53,267.1,267.1,1017.0,267.53,267.53,267.1,267.1,1017.0
2023-11-28 15:00:00,267.17,267.68,267.14,267.57,4695.0,267.17,267.68,267.14,267.57,4695.0
2023-11-28 15:05:00,267.48,267.48,266.89,266.9,2117.0,267.48,267.48,266.89,266.9,2117.0
2023-11-28 15:10:00,266.89,267.11,266.46,266.5,3696.0,266.89,267.11,266.46,266.5,3696.0
2023-11-28 15:15:00,266.56,267.29,266.56,267.29,3336.0,266.56,267.29,266.56,267.29,3336.0
2023-11-28 15:20:00,267.48,267.48,267.04,267.04,1865.0,267.48,267.48,267.04,267.04,1865.0
2023-11-28 15:25:00,267.0,267.22,266.85,266.85,1684.0,267.0,267.22,266.85,266.85,1684.0
2023-11-28 15:30:00,266.84,267.0,266.79,266.89,1767.0,266.84,267.0,266.79,266.89,1767.0
2023-11-28 15:35:00,266.88,267.44,266.83,267.43,4619.0,266.88,267.44,266.83,267.43,4619.0
2023-11-28 15:40:00,267.48,267.57,267.29,267.55,3575.0,267.48,267.57,267.29,267.55,3575.0
2023-11-28 15:45:00,267.39,267.57,267.34,267.52,3018.0,267.39,267.57,267.34,267.52,3018.0
2023-11-28 15:50:00,267.5,267.59,266.76,266.76,5480.0,267.5,267.59,266.76,266.76,5480.0
2023-11-28 15:55:00,266.82,267.12,266.44,266.45,34082.0,266.82,267.12,266.44,266.45,34082.0
2023-11-29 09:30:00,268.84,272.45,268.6,272.45,7515.0,268.84,272.45,268.6,272.45,7515.0
2023-11-29 09:35:00,271.32,272.74,270.76,271.5,3854.0,271.32,272.74,270.76,271.5,3854.0
2023-11-29 09:40:00,271.22,272.15,271.21,271.4,4055.0,271.22,272.15,271.21,271.4,4055.0
2023-11-29 09:45:00,271.79,272.65,271.59,272.34,3380.0,271.79,272.65,271.59,272.34,3380.0
2023-11-29 09:50:00,272.63,273.03,272.13,272.31,5693.0,272.63,273.03,272.13,272.31,5693.0
2023-11-29 09:55:00,272.81,272.95,272.57,272.71,3739.0,272.81,272.95,272.57,272.71,3739.0
2023-11-29 10:00:00,273.34,273.35,272.25,272.68,2104.0,273.34,273.35,272.25,272.68,2104.0
2023-11-29 10:05:00,272.89,273.33,272.14,272.22,2608.0,272.89,273.33,272.14,272.22,2608.0
2023-11-29 10:10:00,272.0,272.0,271.08,271.39,2082.0,272.0,272.0,271.08,271.39,2082.0
2023-11-29 10:15:00,271.08,271.99,270.74,271.06,4481.0,271.08,271.99,270.74,271.06,4481.0
2023-11-29 10:20:00,271.36,271.73,270.09,270.15,8278.0,271.36,271.73,270.09,270.15,8278.0
2023-11-29 10:25:00,270.37,271.86,269.99,271.69,4501.0,270.37,271.86,269.99,271.69,4501.0
2023-11-29 10:30:00,271.56,271.69,271.21,271.21,1400.0,271.56,271.69,271.21,271.21,1400.0
2023-11-29 10:35:00,271.81,271.96,271.26,271.7,1400.0,271.81,271.96,271.26,271.7,1400.0
2023-11-29 10:40:00,271.74,272.14,271.38,272.1,4337.0,271.74,272.14,271.38,272.1,4337.0
2023-11-29 10:45:00,272.25,272.25,271.33,271.57,4859.0,272.25,272.25,271.33,271.57,4859.0
2023-11-29 10:50:00,271.77,273.02,271.77,273.02,2000.0,271.77,273.02,271.77,273.02,2000.0
2023-11-29 10:55:00,273.25,273.4,272.98,273.04,1100.0,273.25,273.4,272.98,273.04,1100.0
2023-11-29 11:00:00,272.85,273.89,272.67,273.88,2000.0,272.85,273.89,272.67,273.88,2000.0
2023-11-29 11:05:00,273.73,274.05,273.4,273.58,801.0,273.73,274.05,273.4,273.58,801.0
2023-11-29 11:10:00,273.4,273.6,273.09,273.22,2922.0,273.4,273.6,273.09,273.22,2922.0
2023-11-29 11:15:00,273.35,273.95,272.74,273.95,2932.0,273.35,273.95,272.74,273.95,2932.0
2023-11-29 11:20:00,273.48,274.24,273.48,274.18,1900.0,273.48,274.24,273.48,274.18,1900.0
2023-11-29 11:25:00,274.04,274.18,273.3,273.3,3139.0,274.04,274.18,273.3,273.3,3139.0
2023-11-29 11:30:00,273.3,273.49,272.62,273.02,1998.0,273.3,273.49,272.62,273.02,1998.0
2023-11-29 11:35:00,273.27,274.15,273.27,273.88,1100.0,273.27,274.15,273.27,273.88,1100.0
2023-11-29 11:40:00,273.89,273.89,273.69,273.85,500.0,273.89,273.89,273.69,273.85,500.0
2023-11-29 11:45:00,273.68,273.68,273.52,273.52,604.0,273.68,273.68,273.52,273.52,604.0
2023-11-29 11:50:00,273.61,274.0,273.6,274.0,410.0,273.61,274.0,273.6,274.0,410.0
2023-11-29 11:55:00,274.03,274.34,273.92,274.34,2203.0,274.03,274.34,273.92,274.34,2203.0
2023-11-29 12:00:00,274.56,274.56,273.31,273.63,3295.0,274.56,274.56,273.31,273.63,3295.0
2023-11-29 12:05:00,273.62,274.32,273.62,273.76,1472.0,273.62,274.32,273.62,273.76,1472.0
2023-11-29 12:10:00,274.3,274.83,274.3,274.52,6016.0,274.3,274.83,274.3,274.52,6016.0
2023-11-29 12:15:00,274.65,275.0,274.65,275.0,2865.0,274.65,275.0,274.65,275.0,2865.0
2023-11-29 12:20:00,274.73,275.0,274.73,274.79,1665.0,274.73,275.0,274.73,274.79,1665.0
2023-11-29 12:25:00,274.75,274.79,274.5,274.5,524.0,274.75,274.79,274.5,274.5,524.0
2023-11-29 12:30:00,274.48,274.62,274.43,274.43,700.0,274.48,274.62,274.43,274.43,700.0
2023-11-29 12:35:00,274.38,274.39,274.03,274.03,900.0,274.38,274.39,274.03,274.03,900.0
2023-11-29 12:40:00,274.0,274.08,274.0,274.0,410.0,274.0,274.08,274.0,274.0,410.0
2023-11-29 12:45:00,273.53,273.53,273.19,273.43,1403.0,273.53,273.53,273.19,273.43,1403.0
2023-11-29 12:50:00,273.44,273.9,273.37,273.9,1265.0,273.44,273.9,273.37,273.9,1265.0
2023-11-29 12:55:00,273.43,273.52,273.39,273.52,800.0,273.43,273.52,273.39,273.52,800.0
2023-11-29 13:00:00,272.92,272.92,272.54,272.68,600.0,272.92,272.92,272.54,272.68,600.0
2023-11-29 13:05:00,272.62,272.81,272.62,272.81,200.0,272.62,272.81,272.62,272.81,200.0
2023-11-29 13:10:00,272.39,272.57,272.2,272.57,600.0,272.39,272.57,272.2,272.57,600.0
2023-11-29 13:15:00,272.45,272.45,272.45,272.45,100.0,272.45,272.45,272.45,272.45,100.0
2023-11-29 13:20:00,272.32,272.51,272.1,272.31,1066.0,272.32,272.51,272.1,272.31,1066.0
2023-11-29 13:25:00,272.31,272.31,272.31,272.31,0.0,272.31,272.31,272.31,272.31,0.0
2023-11-29 13:30:00,272.43,272.88,272.25,272.25,2994.0,272.43,272.88,272.25,272.25,2994.0
2023-11-29 13:35:00,272.16,272.68,272.16,272.68,1004.0,272.16,272.68,272.16,272.68,1004.0
2023-11-29 13:40:00,272.77,273.12,272.68,273.12,700.0,272.77,273.12,272.68,273.12,700.0
2023-11-29 13:45:00,273.16,273.28,273.11,273.24,500.0,273.16,273.28,273.11,273.24,500.0
2023-11-29 13:50:00,273.35,273.48,272.72,272.72,1200.0,273.35,273.48,272.72,272.72,1200.0
2023-11-29 13:55:00,272.74,272.74,272.71,272.72,200.0,272.74,272.74,272.71,272.72,200.0
2023-11-29 14:00:00,272.55,272.76,272.43,272.58,400.0,272.55,272.76,272.43,272.58,400.0
2023-11-29 14:05:00,272.81,272.82,272.72,272.72,600.0,272.81,272.82,272.72,272.72,600.0
2023-11-29 14:10:00,273.1,273.1,272.98,273.0,709.0,273.1,273.1,272.98,273.0,709.0
2023-11-29 14:15:00,272.7,273.21,272.7,273.21,710.0,272.7,273.21,272.7,273.21,710.0
2023-11-29 14:20:00,273.25,273.26,273.03,273.03,714.0,273.25,273.26,273.03,273.03,714.0
2023-11-29 14:25:00,272.97,273.2,272.78,272.79,1035.0,272.97,273.2,272.78,272.79,1035.0
2023-11-29 14:30:00,272.69,272.85,272.42,272.53,1446.0,272.69,272.85,272.42,272.53,1446.0
2023-11-29 14:35:00,272.46,272.46,271.85,271.95,2451.0,272.46,272.46,271.85,271.95,2451.0
2023-11-29 14:40:00,271.85,272.02,271.73,271.95,814.0,271.85,272.02,271.73,271.95,814.0
2023-11-29 14:45:00,271.98,272.39,271.98,272.3,701.0,271.98,272.39,271.98,272.3,701.0
2023-11-29 14:50:00,272.04,272.11,272.03,272.1,507.0,272.04,272.11,272.03,272.1,507.0
2023-11-29 14:55:00,272.09,272.14,271.91,272.11,1200.0,272.09,272.14,271.91,272.11,1200.0
2023-11-29 15:00:00,272.07,272.07,271.85,271.85,300.0,272.07,272.07,271.85,271.85,300.0
2023-11-29 15:05:00,271.89,271.89,271.7,271.85,701.0,271.89,271.89,271.7,271.85,701.0
2023-11-29 15:10:00,271.69,271.75,271.65,271.75,800.0,271.69,271.75,271.65,271.75,800.0
2023-11-29 15:15:00,271.72,271.72,271.2,271.35,1164.0,271.72,271.72,271.2,271.35,1164.0
2023-11-29 15:20:00,271.25,271.26,271.04,271.04,1000.0,271.25,271.26,271.04,271.04,1000.0
2023-11-29 15:25:00,270.95,271.31,270.95,271.31,2400.0,270.95,271.31,270.95,271.31,2400.0
2023-11-29 15:30:00,271.28,271.86,270.96,270.96,5386.0,271.28,271.86,270.96,270.96,5386.0
2023-11-29 15:35:00,270.83,270.83,269.95,269.96,1803.0,270.83,270.83,269.95,269.96,1803.0
2023-11-29 15:40:00,270.28,270.73,270.28,270.73,1361.0,270.28,270.73,270.28,270.73,1361.0
2023-11-29 15:45:00,270.81,271.03,270.49,270.9,1900.0,270.81,271.03,270.49,270.9,1900.0
2023-11-29 15:50:00,270.94,271.17,270.73,270.91,7458.0,270.94,271.17,270.73,270.91,7458.0
2023-11-29 15:55:00,271.01,271.16,270.58,270.62,13927.0,271.01,271.16,270.58,270.62,13927.0
2023-11-30 09:30:00,273.75,273.75,268.9,270.61,10244.0,273.75,273.75,268.9,270.61,10244.0
2023-11-30 09:35:00,270.26,270.48,267.67,267.67,1914.0,270.26,270.48,267.67,267.67,1914.0
2023-11-30 09:40:00,267.63,268.52,267.02,267.4,1900.0,267.63,268.52,267.02,267.4,1900.0
2023-11-30 09:45:00,268.04,268.04,267.19,267.69,500.0,268.04,268.04,267.19,267.69,500.0
2023-11-30 09:50:00,268.13,269.09,267.86,268.5,2209.0,268.13,269.09,267.86,268.5,2209.0
2023-11-30 09:55:00,268.42,269.31,268.31,269.31,1379.0,268.42,269.31,268.31,269.31,1379.0
2023-11-30 10:00:00,269.16,269.79,268.25,269.5,3159.0,269.16,269.79,268.25,269.5,3159.0
2023-11-30 10:05:00,269.63,269.97,268.9,269.94,2972.0,269.63,269.97,268.9,269.94,2972.0
2023-11-30 10:10:00,269.91,270.62,269.63,270.62,2168.0,269.91,270.62,269.63,270.62,2168.0
2023-11-30 10:15:00,270.6,270.63,269.85,270.09,1093.0,270.6,270.63,269.85,270.09,1093.0
2023-11-30 10:20:00,270.53,271.5,270.52,271.06,1223.0,270.53,271.5,270.52,271.06,1223.0
2023-11-30 10:25:00,271.29,271.49,270.93,271.34,1128.0,271.29,271.49,270.93,271.34,1128.0
2023-11-30 10:30:00,271.79,271.79,271.19,271.54,1004.0,271.79,271.79,271.19,271.54,1004.0
2023-11-30 10:35:00,271.6,271.6,270.42,270.42,555.0,271.6,271.6,270.42,270.42,555.0
2023-11-30 10:40:00,270.71,270.71,270.39,270.68,400.0,270.71,270.71,270.39,270.68,400.0
2023-11-30 10:45:00,269.86,269.86,269.84,269.85,300.0,269.86,269.86,269.84,269.85,300.0
2023-11-30 10:50:00,271.0,271.37,271.0,271.35,1000.0,271.0,271.37,271.0,271.35,1000.0
2023-11-30 10:55:00,271.67,272.66,271.67,272.65,1783.0,271.67,272.66,271.67,272.65,1783.0
2023-11-30 11:00:00,272.85,273.03,272.23,272.96,3733.0,272.85,273.03,272.23,272.96,3733.0
2023-11-30 11:05:00,272.96,273.52,272.87,272.96,1858.0,272.96,273.52,272.87,272.96,1858.0
2023-11-30 11:10:00,272.81,272.86,272.81,272.86,400.0,272.81,272.86,272.81,272.86,400.0
2023-11-30 11:15:00,273.26,273.27,272.79,273.04,3473.0,273.26,273.27,272.79,273.04,3473.0
2023-11-30 11:20:00,272.64,273.08,272.63,273.08,1309.0,272.64,273.08,272.63,273.08,1309.0
2023-11-30 11:25:00,273.0,273.05,272.9,273.05,1349.0,273.0,273.05,272.9,273.05,1349.0
2023-11-30 11:30:00,272.95,273.15,272.65,273.0,4483.0,272.95,273.15,272.65,273.0,4483.0
2023-11-30 11:35:00,272.79,273.0,271.73,271.73,6092.0,272.79,273.0,271.73,271.73,6092.0
2023-11-30 11:40:00,271.71,271.72,271.35,271.36,700.0,271.71,271.72,271.35,271.36,700.0
2023-11-30 11:45:00,271.38,271.62,270.39,271.2,2073.0,271.38,271.62,270.39,271.2,2073.0
2023-11-30 11:50:00,271.31,271.59,271.29,271.59,920.0,271.31,271.59,271.29,271.59,920.0
2023-11-30 11:55:00,271.56,271.57,270.84,270.84,600.0,271.56,271.57,270.84,270.84,600.0
2023-11-30 12:00:00,270.84,271.47,270.84,271.47,300.0,270.84,271.47,270.84,271.47,300.0
2023-11-30 12:05:00,271.75,271.75,271.74,271.75,700.0,271.75,271.75,271.74,271.75,700.0
2023-11-30 12:10:00,271.2,271.36,271.02,271.36,500.0,271.2,271.36,271.02,271.36,500.0
2023-11-30 12:15:00,271.44,271.44,270.96,271.0,403.0,271.44,271.44,270.96,271.0,403.0
2023-11-30 12:20:00,271.0,271.0,271.0,271.0,0.0,271.0,271.0,271.0,271.0,0.0
2023-11-30 12:25:00,271.0,271.0,271.0,271.0,0.0,271.0,271.0,271.0,271.0,0.0
2023-11-30 12:30:00,271.43,271.43,271.43,271.43,100.0,271.43,271.43,271.43,271.43,100.0
2023-11-30 12:35:00,271.93,271.93,271.92,271.93,185.0,271.93,271.93,271.92,271.93,185.0
2023-11-30 12:40:00,271.94,272.56,271.94,272.56,675.0,271.94,272.56,271.94,272.56,675.0
2023-11-30 12:45:00,272.82,272.87,272.82,272.87,200.0,272.82,272.87,272.82,272.87,200.0
2023-11-30 12:50:00,272.43,272.43,272.43,272.43,100.0,272.43,272.43,272.43,272.43,100.0
2023-11-30 12:55:00,272.28,272.56,272.28,272.56,200.0,272.28,272.56,272.28,272.56,200.0
2023-11-30 13:00:00,272.61,272.61,272.6,272.6,200.0,272.61,272.61,272.6,272.6,200.0
2023-11-30 13:05:00,272.21,272.36,271.4,271.43,1501.0,272.21,272.36,271.4,271.43,1501.0
2023-11-30 13:10:00,271.21,271.63,270.9,271.63,1600.0,271.21,271.63,270.9,271.63,1600.0
2023-11-30 13:15:00,271.46,271.46,271.35,271.35,200.0,271.46,271.46,271.35,271.35,200.0
2023-11-30 13:20:00,271.35,271.55,270.92,270.92,1916.0,271.35,271.55,270.92,270.92,1916.0
2023-11-30 13:25:00,271.22,271.23,270.18,270.32,4076.0,271.22,271.23,270.18,270.32,4076.0
2023-11-30 13:30:00,270.41,270.99,270.41,270.99,900.0,270.41,270.99,270.41,270.99,900.0
2023-11-30 13:35:00,271.28,271.28,270.73,270.88,2903.0,271.28,271.28,270.73,270.88,2903.0
2023-11-30 13:40:00,270.91,271.1,270.52,270.72,1103.0,270.91,271.1,270.52,270.72,1103.0
2023-11-30 13:45:00,270.72,270.72,270.72,270.72,0.0,270.72,270.72,270.72,270.72,0.0
2023-11-30 13:50:00,270.42,270.57,270.42,270.57,600.0,270.42,270.57,270.42,270.57,600.0
2023-11-30 13:55:00,270.19,270.2,270.19,270.19,400.0,270.19,270.2,270.19,270.19,400.0
2023-11-30 14:00:00,270.92,270.92,270.85,270.85,200.0,270.92,270.92,270.85,270.85,200.0
2023-11-30 14:05:00,270.95,271.1,270.95,270.95,635.0,270.95,271.1,270.95,270.95,635.0
2023-11-30 14:10:00,270.81,270.95,270.57,270.78,2100.0,270.81,270.95,270.57,270.78,2100.0
2023-11-30 14:15:00,271.02,271.02,270.97,270.97,202.0,271.02,271.02,270.97,270.97,202.0
2023-11-30 14:20:00,271.0,271.0,270.64,270.64,1000.0,271.0,271.0,270.64,270.64,1000.0
2023-11-30 14:25:00,270.65,270.65,270.33,270.41,900.0,270.65,270.65,270.33,270.41,900.0
2023-11-30 14:30:00,270.41,270.63,270.4,270.63,500.0,270.41,270.63,270.4,270.63,500.0
2023-11-30 14:35:00,270.64,270.73,270.58,270.58,300.0,270.64,270.73,270.58,270.58,300.0
2023-11-30 14:40:00,270.73,271.31,270.73,271.25,1235.0,270.73,271.31,270.73,271.25,1235.0
2023-11-30 14:45:00,271.26,271.68,271.26,271.68,600.0,271.26,271.68,271.26,271.68,600.0
2023-11-30 14:50:00,271.68,271.93,271.68,271.79,300.0,271.68,271.93,271.68,271.79,300.0
2023-11-30 14:55:00,271.62,271.74,271.57,271.74,700.0,271.62,271.74,271.57,271.74,700.0
2023-11-30 15:00:00,271.54,271.65,271.21,271.21,1206.0,271.54,271.65,271.21,271.21,1206.0
2023-11-30 15:05:00,270.65,270.82,270.64,270.82,430.0,270.65,270.82,270.64,270.82,430.0
2023-11-30 15:10:00,270.58,270.58,270.31,270.31,710.0,270.58,270.58,270.31,270.31,710.0
2023-11-30 15:15:00,270.4,270.4,269.71,269.85,1709.0,270.4,270.4,269.71,269.85,1709.0
2023-11-30 15:20:00,269.97,270.14,269.72,269.72,1202.0,269.97,270.14,269.72,269.72,1202.0
2023-11-30 15:25:00,269.83,269.83,269.32,269.39,538.0,269.83,269.83,269.32,269.39,538.0
2023-11-30 15:30:00,269.5,269.66,269.28,269.28,2000.0,269.5,269.66,269.28,269.28,2000.0
2023-11-30 15:35:00,269.46,269.63,269.37,269.37,1827.0,269.46,269.63,269.37,269.37,1827.0
2023-11-30 15:40:00,269.52,270.16,269.52,270.1,2613.0,269.52,270.16,269.52,270.1,2613.0
2023-11-30 15:45:00,269.8,269.89,269.77,269.78,413.0,269.8,269.89,269.77,269.78,413.0
2023-11-30 15:50:00,269.84,270.65,269.65,270.65,2942.0,269.84,270.65,269.65,270.65,2942.0
2023-11-30 15:55:00,270.81,270.92,269.94,269.97,28505.0,270.81,270.92,269.94,269.97,28505.0
2023-12-01 09:30:00,269.3,269.3,267.47,267.89,3641.0,269.3,269.3,267.47,267.89,3641.0
2023-12-01 09:35:00,268.18,269.1,268.18,268.43,850.0,268.18,269.1,268.18,268.43,850.0
2023-12-01 09:40:00,268.23,268.23,268.12,268.21,500.0,268.23,268.23,268.12,268.21,500.0
2023-12-01 09:45:00,268.57,269.18,267.58,268.05,2600.0,268.57,269.18,267.58,268.05,2600.0
2023-12-01 09:50:00,268.01,269.96,268.01,269.93,1600.0,268.01,269.96,268.01,269.93,1600.0
2023-12-01 09:55:00,270.07,270.55,269.84,269.84,2240.0,270.07,270.55,269.84,269.84,2240.0
2023-12-01 10:00:00,270.49,272.65,270.49,272.65,2000.0,270.49,272.65,270.49,272.65,2000.0
2023-12-01 10:05:00,272.68,273.48,272.08,273.0,3830.0,272.68,273.48,272.08,273.0,3830.0
2023-12-01 10:10:00,273.37,273.48,272.76,272.76,1086.0,273.37,273.48,272.76,272.76,1086.0
2023-12-01 10:15:00,272.76,273.49,272.53,273.45,1678.0,272.76,273.49,272.53,273.45,1678.0
2023-12-01 10:20:00,273.67,274.79,273.63,274.79,4462.0,273.67,274.79,273.63,274.79,4462.0
2023-12-01 10:25:00,274.79,274.83,273.72,273.94,2100.0,274.79,274.83,273.72,273.94,2100.0
2023-12-01 10:30:00,273.53,275.73,273.53,275.7,2696.0,273.53,275.73,273.53,275.7,2696.0
2023-12-01 10:35:00,275.41,276.25,275.19,276.13,3289.0,275.41,276.25,275.19,276.13,3289.0
2023-12-01 10:40:00,276.27,276.68,275.92,276.18,3668.0,276.27,276.68,275.92,276.18,3668.0
2023-12-01 10:45:00,276.09,276.1,275.86,275.86,735.0,276.09,276.1,275.86,275.86,735.0
2023-12-01 10:50:00,275.97,276.2,274.89,274.89,1590.0,275.97,276.2,274.89,274.89,1590.0
2023-12-01 10:55:00,274.59,275.63,274.59,275.59,1583.0,274.59,275.63,274.59,275.59,1583.0
2023-12-01 11:00:00,275.44,275.45,273.87,274.75,2515.0,275.44,275.45,273.87,274.75,2515.0
2023-12-01 11:05:00,274.75,275.41,274.63,275.41,1032.0,274.75,275.41,274.63,275.41,1032.0
2023-12-01 11:10:00,275.4,276.4,275.4,276.4,2464.0,275.4,276.4,275.4,276.4,2464.0
2023-12-01 11:15:00,276.53,277.58,276.08,276.4,4299.0,276.53,277.58,276.08,276.4,4299.0
2023-12-01 11:20:00,275.82,275.82,275.45,275.62,800.0,275.82,275.82,275.45,275.62,800.0
2023-12-01 11:25:00,275.82,276.96,275.82,276.96,3708.0,275.82,276.96,275.82,276.96,3708.0
2023-12-01 11:30:00,277.05,277.85,276.44,277.84,2101.0,277.05,277.85,276.44,277.84,2101.0
2023-12-01 11:35:00,277.82,277.89,277.25,277.34,1700.0,277.82,277.89,277.25,277.34,1700.0
2023-12-01 11:40:00,277.58,278.49,277.46,278.37,5386.0,277.58,278.49,277.46,278.37,5386.0
2023-12-01 11:45:00,278.38,278.97,278.01,278.48,4993.0,278.38,278.97,278.01,278.48,4993.0
2023-12-01 11:50:00,278.47,278.93,278.44,278.44,2016.0,278.47,278.93,278.44,278.44,2016.0
2023-12-01 11:55:00,278.33,278.55,278.28,278.28,1317.0,278.33,278.55,278.28,278.28,1317.0
2023-12-01 12:00:00,278.12,279.08,278.02,279.04,4067.0,278.12,279.08,278.02,279.04,4067.0
2023-12-01 12:05:00,278.85,279.41,278.48,279.41,2305.0,278.85,279.41,278.48,279.41,2305.0
2023-12-01 12:10:00,278.91,279.52,278.91,279.35,2142.0,278.91,279.52,278.91,279.35,2142.0
2023-12-01 12:15:00,279.39,279.45,278.91,279.06,4218.0,279.39,279.45,278.91,279.06,4218.0
2023-12-01 12:20:00,279.05,279.88,279.05,279.48,2419.0,279.05,279.88,279.05,279.48,2419.0
2023-12-01 12:25:00,279.75,279.78,278.91,278.96,4009.0,279.75,279.78,278.91,278.96,4009.0
2023-12-01 12:30:00,279.02,280.03,279.02,279.78,8941.0,279.02,280.03,279.02,279.78,8941.0
2023-12-01 12:35:00,279.62,279.86,279.22,279.38,8421.0,279.62,279.86,279.22,279.38,8421.0
2023-12-01 12:40:00,279.48,280.24,279.14,280.24,3024.0,279.48,280.24,279.14,280.24,3024.0
2023-12-01 12:45:00,280.41,280.41,279.74,279.83,2414.0,280.41,280.41,279.74,279.83,2414.0
2023-12-01 12:50:00,280.14,280.4,279.99,280.4,1052.0,280.14,280.4,279.99,280.4,1052.0
2023-12-01 12:55:00,280.44,281.33,280.44,281.04,5861.0,280.44,281.33,280.44,281.04,5861.0
2023-12-01 13:00:00,281.19,281.25,280.77,281.21,2802.0,281.19,281.25,280.77,281.21,2802.0
2023-12-01 13:05:00,281.37,281.5,281.27,281.5,1300.0,281.37,281.5,281.27,281.5,1300.0
2023-12-01 13:10:00,281.48,281.5,281.08,281.5,1900.0,281.48,281.5,281.08,281.5,1900.0
2023-12-01 13:15:00,281.49,281.72,281.35,281.59,4321.0,281.49,281.72,281.35,281.59,4321.0
2023-12-01 13:20:00,281.81,281.84,281.41,281.83,2061.0,281.81,281.84,281.41,281.83,2061.0
2023-12-01 13:25:00,281.7,281.85,281.7,281.73,500.0,281.7,281.85,281.7,281.73,500.0
2023-12-01 13:30:00,281.78,282.35,281.77,282.18,1440.0,281.78,282.35,281.77,282.18,1440.0
2023-12-01 13:35:00,282.4,282.51,282.13,282.22,1215.0,282.4,282.51,282.13,282.22,1215.0
2023-12-01 13:40:00,282.12,282.12,281.52,281.52,1250.0,282.12,282.12,281.52,281.52,1250.0
2023-12-01 13:45:00,281.62,281.9,281.56,281.71,2955.0,281.62,281.9,281.56,281.71,2955.0
2023-12-01 13:50:00,281.69,282.39,281.68,282.39,2721.0,281.69,282.39,281.68,282.39,2721.0
2023-12-01 13:55:00,282.58,282.63,282.0,282.0,1909.0,282.58,282.63,282.0,282.0,1909.0
2023-12-01 14:00:00,282.03,282.53,281.93,282.43,1477.0,282.03,282.53,281.93,282.43,1477.0
2023-12-01 14:05:00,282.43,282.47,281.88,282.17,3600.0,282.43,282.47,281.88,282.17,3600.0
2023-12-01 14:10:00,282.15,282.24,281.88,282.1,2300.0,282.15,282.24,281.88,282.1,2300.0
2023-12-01 14:15:00,282.23,282.73,282.13,282.15,3878.0,282.23,282.73,282.13,282.15,3878.0
2023-12-01 14:20:00,282.39,282.4,282.1,282.31,1658.0,282.39,282.4,282.1,282.31,1658.0
2023-12-01 14:25:00,282.14,283.14,282.14,283.05,9198.0,282.14,283.14,282.14,283.05,9198.0
2023-12-01 14:30:00,283.06,283.47,282.95,283.41,9129.0,283.06,283.47,282.95,283.41,9129.0
2023-12-01 14:35:00,283.42,283.63,283.29,283.53,3270.0,283.42,283.63,283.29,283.53,3270.0
2023-12-01 14:40:00,283.6,283.6,282.49,282.7,4415.0,283.6,283.6,282.49,282.7,4415.0
2023-12-01 14:45:00,282.56,282.99,282.55,282.8,3715.0,282.56,282.99,282.55,282.8,3715.0
2023-12-01 14:50:00,282.87,283.1,282.79,283.09,2020.0,282.87,283.1,282.79,283.09,2020.0
2023-12-01 14:55:00,282.93,283.31,282.78,283.31,5314.0,282.93,283.31,282.78,283.31,5314.0
2023-12-01 15:00:00,283.18,283.49,283.13,283.25,3669.0,283.18,283.49,283.13,283.25,3669.0
2023-12-01 15:05:00,283.36,283.36,282.82,282.87,4100.0,283.36,283.36,282.82,282.87,4100.0
2023-12-01 15:10:00,283.01,283.49,283.01,283.19,2845.0,283.01,283.49,283.01,283.19,2845.0
2023-12-01 15:15:00,283.05,283.19,282.89,283.19,1600.0,283.05,283.19,282.89,283.19,1600.0
2023-12-01 15:20:00,283.11,283.9,282.94,283.9,2311.0,283.11,283.9,282.94,283.9,2311.0
2023-12-01 15:25:00,283.94,284.34,283.9,284.27,4033.0,283.94,284.34,283.9,284.27,4033.0
2023-12-01 15:30:00,284.36,284.56,284.23,284.56,4023.0,284.36,284.56,284.23,284.56,4023.0
2023-12-01 15:35:00,284.56,284.56,283.55,283.81,7258.0,284.56,284.56,283.55,283.81,7258.0
2023-12-01 15:40:00,283.71,284.4,283.7,284.4,4510.0,283.71,284.4,283.7,284.4,4510.0
2023-12-01 15:45:00,284.32,284.62,283.99,284.62,4829.0,284.32,284.62,283.99,284.62,4829.0
2023-12-01 15:50:00,284.67,284.67,284.07,284.54,12409.0,284.67,284.67,284.07,284.54,12409.0
2023-12-01 15:55:00,284.67,285.66,284.64,284.64,38743.0,284.67,285.66,284.64,284.64,38743.0
2023-12-04 09:30:00,284.0,286.8,283.02,286.8,11775.0,284.0,286.8,283.02,286.8,11775.0
2023-12-04 09:35:00,286.88,287.24,285.26,286.24,17000.0,286.88,287.24,285.26,286.24,17000.0
2023-12-04 09:40:00,286.67,288.74,286.4,288.33,4755.0,286.67,288.74,286.4,288.33,4755.0
2023-12-04 09:45:00,287.19,289.37,287.19,289.24,5439.0,287.19,289.37,287.19,289.24,5439.0
2023-12-04 09:50:00,288.67,289.35,288.39,288.79,8477.0,288.67,289.35,288.39,288.79,8477.0
2023-12-04 09:55:00,287.67,287.67,286.0,286.5,4637.0,287.67,287.67,286.0,286.5,4637.0
2023-12-04 10:00:00,286.01,287.58,285.57,287.58,12977.0,286.01,287.58,285.57,287.58,12977.0
2023-12-04 10:05:00,287.34,288.34,287.33,288.34,4843.0,287.34,288.34,287.33,288.34,4843.0
2023-12-04 10:10:00,288.1,288.55,287.57,288.5,4507.0,288.1,288.55,287.57,288.5,4507.0
2023-12-04 10:15:00,288.75,289.15,288.18,288.18,3638.0,288.75,289.15,288.18,288.18,3638.0
2023-12-04 10:20:00,287.74,288.27,286.87,286.96,5455.0,287.74,288.27,286.87,286.96,5455.0
2023-12-04 10:25:00,287.2,287.84,286.85,287.11,2831.0,287.2,287.84,286.85,287.11,2831.0
2023-12-04 10:30:00,287.3,287.61,286.19,286.19,2600.0,287.3,287.61,286.19,286.19,2600.0
2023-12-04 10:35:00,286.34,287.53,286.07,287.53,1900.0,286.34,287.53,286.07,287.53,1900.0
2023-12-04 10:40:00,288.0,288.47,287.99,288.47,1863.0,288.0,288.47,287.99,288.47,1863.0
2023-12-04 10:45:00,288.44,288.44,287.72,288.0,2300.0,288.44,288.44,287.72,288.0,2300.0
2023-12-04 10:50:00,288.1,288.1,286.62,286.75,3199.0,288.1,288.1,286.62,286.75,3199.0
2023-12-04 10:55:00,286.88,286.89,286.08,286.35,1304.0,286.88,286.89,286.08,286.35,1304.0
2023-12-04 11:00:00,286.0,286.86,285.96,286.09,10040.0,286.0,286.86,285.96,286.09,10040.0
2023-12-04 11:05:00,286.09,287.63,286.08,287.63,806.0,286.09,287.63,286.08,287.63,806.0
2023-12-04 11:10:00,288.15,288.75,287.92,288.75,2123.0,288.15,288.75,287.92,288.75,2123.0
2023-12-04 11:15:00,288.93,289.38,288.44,288.92,2237.0,288.93,289.38,288.44,288.92,2237.0
2023-12-04 11:20:00,288.81,288.82,288.03,288.07,9345.0,288.81,288.82,288.03,288.07,9345.0
2023-12-04 11:25:00,287.7,288.04,287.35,287.81,2177.0,287.7,288.04,287.35,287.81,2177.0
2023-12-04 11:30:00,287.82,287.82,287.05,287.31,3570.0,287.82,287.82,287.05,287.31,3570.0
2023-12-04 11:35:00,287.59,288.21,287.58,287.75,2400.0,287.59,288.21,287.58,287.75,2400.0
2023-12-04 11:40:00,287.84,287.96,287.54,287.54,11675.0,287.84,287.96,287.54,287.54,11675.0
2023-12-04 11:45:00,287.83,289.0,287.83,288.18,3075.0,287.83,289.0,287.83,288.18,3075.0
2023-12-04 11:50:00,288.33,289.03,288.33,288.55,650.0,288.33,289.03,288.33,288.55,650.0
2023-12-04 11:55:00,288.45,289.32,288.34,289.32,1600.0,288.45,289.32,288.34,289.32,1600.0
2023-12-04 12:00:00,289.06,289.2,288.37,288.66,1900.0,289.06,289.2,288.37,288.66,1900.0
2023-12-04 12:05:00,288.5,289.06,288.2,288.75,1332.0,288.5,289.06,288.2,288.75,1332.0
2023-12-04 12:10:00,289.04,289.32,288.67,289.04,750.0,289.04,289.32,288.67,289.04,750.0
2023-12-04 12:15:00,288.79,288.79,288.37,288.42,1358.0,288.79,288.79,288.37,288.42,1358.0
2023-12-04 12:20:00,288.33,288.5,288.11,288.11,900.0,288.33,288.5,288.11,288.11,900.0
2023-12-04 12:25:00,288.15,288.52,288.0,288.51,2172.0,288.15,288.52,288.0,288.51,2172.0
2023-12-04 12:30:00,288.54,289.18,288.52,289.18,1874.0,288.54,289.18,288.52,289.18,1874.0
2023-12-04 12:35:00,288.97,288.97,288.1,288.27,2200.0,288.97,288.97,288.1,288.27,2200.0
2023-12-04 12:40:00,288.75,288.77,288.64,288.77,358.0,288.75,288.77,288.64,288.77,358.0
2023-12-04 12:45:00,288.86,288.86,288.61,288.82,300.0,288.86,288.86,288.61,288.82,300.0
2023-12-04 12:50:00,288.82,288.88,288.17,288.38,10758.0,288.82,288.88,288.17,288.38,10758.0
2023-12-04 12:55:00,288.19,288.45,288.19,288.45,3102.0,288.19,288.45,288.19,288.45,3102.0
2023-12-04 13:00:00,288.25,288.33,287.77,288.21,1196.0,288.25,288.33,287.77,288.21,1196.0
2023-12-04 13:05:00,288.21,289.33,288.16,289.33,5323.0,288.21,289.33,288.16,289.33,5323.0
2023-12-04 13:10:00,289.33,289.33,289.33,289.33,0.0,289.33,289.33,289.33,289.33,0.0
2023-12-04 13:15:00,289.58,289.74,289.56,289.74,1204.0,289.58,289.74,289.56,289.74,1204.0
2023-12-04 13:20:00,289.74,289.74,288.79,289.13,1545.0,289.74,289.74,288.79,289.13,1545.0
2023-12-04 13:25:00,288.93,289.01,288.7,288.86,6073.0,288.93,289.01,288.7,288.86,6073.0
2023-12-04 13:30:00,288.68,288.94,288.24,288.4,3468.0,288.68,288.94,288.24,288.4,3468.0
2023-12-04 13:35:00,288.21,288.89,288.17,288.73,1806.0,288.21,288.89,288.17,288.73,1806.0
2023-12-04 13:40:00,288.73,288.98,288.48,288.84,3537.0,288.73,288.98,288.48,288.84,3537.0
2023-12-04 13:45:00,288.98,289.19,288.79,288.9,2026.0,288.98,289.19,288.79,288.9,2026.0
2023-12-04 13:50:00,288.9,289.23,288.87,289.18,6410.0,288.9,289.23,288.87,289.18,6410.0
2023-12-04 13:55:00,289.19,289.2,288.88,288.91,2906.0,289.19,289.2,288.88,288.91,2906.0
2023-12-04 14:00:00,289.17,289.25,288.49,288.49,4225.0,289.17,289.25,288.49,288.49,4225.0
2023-12-04 14:05:00,288.49,288.61,287.98,288.61,1493.0,288.49,288.61,287.98,288.61,1493.0
2023-12-04 14:10:00,288.65,289.31,288.52,289.12,2564.0,288.65,289.31,288.52,289.12,2564.0
2023-12-04 14:15:00,289.49,289.66,288.78,289.29,10466.0,289.49,289.66,288.78,289.29,10466.0
2023-12-04 14:20:00,289.38,289.4,289.25,289.25,600.0,289.38,289.4,289.25,289.25,600.0
2023-12-04 14:25:00,289.12,289.19,288.85,288.86,2732.0,289.12,289.19,288.85,288.86,2732.0
2023-12-04 14:30:00,289.03,289.03,288.7,288.86,2746.0,289.03,289.03,288.7,288.86,2746.0
2023-12-04 14:35:00,289.01,289.39,288.9,288.9,1682.0,289.01,289.39,288.9,288.9,1682.0
2023-12-04 14:40:00,288.84,288.91,288.62,288.63,2512.0,288.84,288.91,288.62,288.63,2512.0
2023-12-04 14:45:00,288.74,288.93,288.71,288.84,1200.0,288.74,288.93,288.71,288.84,1200.0
2023-12-04 14:50:00,288.75,288.83,288.72,288.83,979.0,288.75,288.83,288.72,288.83,979.0
2023-12-04 14:55:00,288.88,288.99,288.82,288.85,1454.0,288.88,288.99,288.82,288.85,1454.0
2023-12-04 15:00:00,289.0,289.0,288.76,288.82,1640.0,289.0,289.0,288.76,288.82,1640.0
2023-12-04 15:05:00,288.82,289.12,288.75,289.0,4892.0,288.82,289.12,288.75,289.0,4892.0
2023-12-04 15:10:00,289.01,289.24,288.77,289.0,6124.0,289.01,289.24,288.77,289.0,6124.0
2023-12-04 15:15:00,289.03,289.66,288.84,289.66,4101.0,289.03,289.66,288.84,289.66,4101.0
2023-12-04 15:20:00,289.83,289.84,289.16,289.17,600.0,289.83,289.84,289.16,289.17,600.0
2023-12-04 15:25:00,289.35,289.67,289.35,289.65,9498.0,289.35,289.67,289.35,289.65,9498.0
2023-12-04 15:30:00,289.73,290.04,289.53,290.04,3844.0,289.73,290.04,289.53,290.04,3844.0
2023-12-04 15:35:00,289.99,290.05,289.64,289.88,5673.0,289.99,290.05,289.64,289.88,5673.0
2023-12-04 15:40:00,289.99,290.07,289.6,289.6,1400.0,289.99,290.07,289.6,289.6,1400.0
2023-12-04 15:45:00,289.62,290.22,289.58,290.07,4558.0,289.62,290.22,289.58,290.07,4558.0
2023-12-04 15:50:00,290.09,290.38,289.89,290.04,12844.0,290.09,290.38,289.89,290.04,12844.0
2023-12-04 15:55:00,290.0,290.49,289.99,290.49,45226.0,290.0,290.49,289.99,290.49,45226.0
2023-12-05 09:30:00,287.11,288.15,287.0,287.0,11997.0,287.11,288.15,287.0,287.0,11997.0
2023-12-05 09:35:00,286.59,286.61,285.41,286.11,19168.0,286.59,286.61,285.41,286.11,19168.0
2023-12-05 09:40:00,286.1,286.11,282.4,282.4,18040.0,286.1,286.11,282.4,282.4,18040.0
2023-12-05 09:45:00,281.74,284.61,281.74,283.13,2216.0,281.74,284.61,281.74,283.13,2216.0
2023-12-05 09:50:00,283.06,283.84,283.04,283.81,4854.0,283.06,283.84,283.04,283.81,4854.0
2023-12-05 09:55:00,283.9,284.86,283.44,284.17,4213.0,283.9,284.86,283.44,284.17,4213.0
2023-12-05 10:00:00,284.84,286.88,284.52,286.5,6282.0,284.84,286.88,284.52,286.5,6282.0
2023-12-05 10:05:00,286.71,286.72,285.2,286.05,10783.0,286.71,286.72,285.2,286.05,10783.0
2023-12-05 10:10:00,286.36,286.46,285.26,286.13,4436.0,286.36,286.46,285.26,286.13,4436.0
2023-12-05 10:15:00,286.1,286.71,285.83,286.65,5570.0,286.1,286.71,285.83,286.65,5570.0
2023-12-05 10:20:00,287.08,288.04,287.08,287.3,5741.0,287.08,288.04,287.08,287.3,5741.0
2023-12-05 10:25:00,287.36,287.85,286.54,286.72,2928.0,287.36,287.85,286.54,286.72,2928.0
2023-12-05 10:30:00,287.29,287.55,286.75,286.75,1619.0,287.29,287.55,286.75,286.75,1619.0
2023-12-05 10:35:00,286.23,287.17,286.23,286.56,6990.0,286.23,287.17,286.23,286.56,6990.0
2023-12-05 10:40:00,286.88,286.88,286.27,286.84,3052.0,286.88,286.88,286.27,286.84,3052.0
2023-12-05 10:45:00,286.77,287.0,286.0,286.0,2600.0,286.77,287.0,286.0,286.0,2600.0
2023-12-05 10:50:00,286.16,286.54,285.73,286.5,4100.0,286.16,286.54,285.73,286.5,4100.0
2023-12-05 10:55:00,286.52,286.53,285.7,286.05,7439.0,286.52,286.53,285.7,286.05,7439.0
2023-12-05 11:00:00,286.1,286.42,285.92,285.97,3458.0,286.1,286.42,285.92,285.97,3458.0
2023-12-05 11:05:00,285.75,285.75,285.15,285.16,800.0,285.75,285.75,285.15,285.16,800.0
2023-12-05 11:10:00,284.87,285.0,282.46,282.7,12299.0,284.87,285.0,282.46,282.7,12299.0
2023-12-05 11:15:00,282.53,282.99,281.11,281.11,14626.0,282.53,282.99,281.11,281.11,14626.0
2023-12-05 11:20:00,281.0,281.0,278.85,278.85,3330.0,281.0,281.0,278.85,278.85,3330.0
2023-12-05 11:25:00,279.16,279.6,278.06,279.59,8606.0,279.16,279.6,278.06,279.59,8606.0
2023-12-05 11:30:00,279.65,280.0,279.25,279.25,4856.0,279.65,280.0,279.25,279.25,4856.0
2023-12-05 11:35:00,279.26,279.53,278.5,278.72,2162.0,279.26,279.53,278.5,278.72,2162.0
2023-12-05 11:40:00,279.01,279.58,278.72,279.57,3009.0,279.01,279.58,278.72,279.57,3009.0
2023-12-05 11:45:00,279.48,280.06,279.47,279.91,1323.0,279.48,280.06,279.47,279.91,1323.0
2023-12-05 11:50:00,279.96,280.01,278.98,278.98,2474.0,279.96,280.01,278.98,278.98,2474.0
2023-12-05 11:55:00,278.85,279.11,278.5,278.94,1624.0,278.85,279.11,278.5,278.94,1624.0
2023-12-05 12:00:00,279.22,279.22,278.31,278.68,3325.0,279.22,279.22,278.31,278.68,3325.0
2023-12-05 12:05:00,278.71,279.43,278.46,279.43,8001.0,278.71,279.43,278.46,279.43,8001.0
2023-12-05 12:10:00,279.6,280.31,279.51,280.21,3570.0,279.6,280.31,279.51,280.21,3570.0
2023-12-05 12:15:00,280.22,280.36,279.93,279.93,2586.0,280.22,280.36,279.93,279.93,2586.0
2023-12-05 12:20:00,279.96,280.04,279.7,279.7,4050.0,279.96,280.04,279.7,279.7,4050.0
2023-12-05 12:25:00,279.9,280.03,279.89,280.0,1000.0,279.9,280.03,279.89,280.0,1000.0
2023-12-05 12:30:00,280.02,280.02,279.18,279.18,1700.0,280.02,280.02,279.18,279.18,1700.0
2023-12-05 12:35:00,279.11,279.22,278.76,278.76,1700.0,279.11,279.22,278.76,278.76,1700.0
2023-12-05 12:40:00,278.97,278.97,278.58,278.61,3650.0,278.97,278.97,278.58,278.61,3650.0
2023-12-05 12:45:00,278.74,279.06,278.66,278.97,4236.0,278.74,279.06,278.66,278.97,4236.0
2023-12-05 12:50:00,278.99,279.09,278.57,278.57,1933.0,278.99,279.09,278.57,278.57,1933.0
2023-12-05 12:55:00,279.0,279.31,278.88,278.88,2458.0,279.0,279.31,278.88,278.88,2458.0
2023-12-05 13:00:00,278.79,278.79,277.53,278.0,2375.0,278.79,278.79,277.53,278.0,2375.0
2023-12-05 13:05:00,277.56,277.57,277.27,277.27,900.0,277.56,277.57,277.27,277.27,900.0
2023-12-05 13:10:00,277.36,278.19,277.25,278.09,3761.0,277.36,278.19,277.25,278.09,3761.0
2023-12-05 13:15:00,278.03,278.73,278.03,278.26,4111.0,278.03,278.73,278.03,278.26,4111.0
2023-12-05 13:20:00,278.31,278.98,278.31,278.98,1506.0,278.31,278.98,278.31,278.98,1506.0
2023-12-05 13:25:00,279.0,279.2,278.5,278.55,1018.0,279.0,279.2,278.5,278.55,1018.0
2023-12-05 13:30:00,278.42,278.44,277.77,277.77,2496.0,278.42,278.44,277.77,277.77,2496.0
2023-12-05 13:35:00,277.25,277.66,277.03,277.66,2500.0,277.25,277.66,277.03,277.66,2500.0
2023-12-05 13:40:00,277.78,278.21,277.36,277.84,2731.0,277.78,278.21,277.36,277.84,2731.0
2023-12-05 13:45:00,277.84,278.25,277.7,277.99,2387.0,277.84,278.25,277.7,277.99,2387.0
2023-12-05 13:50:00,277.77,278.56,277.73,278.56,1900.0,277.77,278.56,277.73,278.56,1900.0
2023-12-05 13:55:00,278.67,278.86,278.51,278.51,1611.0,278.67,278.86,278.51,278.51,1611.0
2023-12-05 14:00:00,278.44,278.78,278.33,278.75,2813.0,278.44,278.78,278.33,278.75,2813.0
2023-12-05 14:05:00,278.78,279.1,278.65,278.84,4029.0,278.78,279.1,278.65,278.84,4029.0
2023-12-05 14:10:00,279.03,279.28,278.72,279.07,3023.0,279.03,279.28,278.72,279.07,3023.0
2023-12-05 14:15:00,278.95,279.17,278.95,279.0,454.0,278.95,279.17,278.95,279.0,454.0
2023-12-05 14:20:00,278.98,279.11,278.93,279.06,891.0,278.98,279.11,278.93,279.06,891.0
2023-12-05 14:25:00,278.92,279.21,278.76,279.03,2412.0,278.92,279.21,278.76,279.03,2412.0
2023-12-05 14:30:00,278.96,279.0,278.0,278.0,1704.0,278.96,279.0,278.0,278.0,1704.0
2023-12-05 14:35:00,278.28,278.67,277.99,278.67,3882.0,278.28,278.67,277.99,278.67,3882.0
2023-12-05 14:40:00,278.69,278.7,278.38,278.43,1012.0,278.69,278.7,278.38,278.43,1012.0
2023-12-05 14:45:00,278.49,278.7,278.25,278.68,3215.0,278.49,278.7,278.25,278.68,3215.0
2023-12-05 14:50:00,278.66,279.43,278.65,279.18,3194.0,278.66,279.43,278.65,279.18,3194.0
2023-12-05 14:55:00,279.34,279.48,279.27,279.31,2249.0,279.34,279.48,279.27,279.31,2249.0
2023-12-05 15:00:00,279.31,279.31,278.74,278.99,4701.0,279.31,279.31,278.74,278.99,4701.0
2023-12-05 15:05:00,278.94,279.42,278.73,279.25,3160.0,278.94,279.42,278.73,279.25,3160.0
2023-12-05 15:10:00,279.42,279.66,279.19,279.19,2528.0,279.42,279.66,279.19,279.19,2528.0
2023-12-05 15:15:00,279.16,279.43,278.77,278.77,3826.0,279.16,279.43,278.77,278.77,3826.0
2023-12-05 15:20:00,278.8,279.34,278.61,279.34,2700.0,278.8,279.34,278.61,279.34,2700.0
2023-12-05 15:25:00,279.2,279.47,278.63,278.77,2307.0,279.2,279.47,278.63,278.77,2307.0
2023-12-05 15:30:00,278.81,279.26,278.79,278.79,5574.0,278.81,279.26,278.79,278.79,5574.0
2023-12-05 15:35:00,278.82,278.98,278.69,278.73,3245.0,278.82,278.98,278.69,278.73,3245.0
2023-12-05 15:40:00,278.7,278.81,278.37,278.37,2255.0,278.7,278.81,278.37,278.37,2255.0
2023-12-05 15:45:00,278.54,279.37,278.39,279.19,6889.0,278.54,279.37,278.39,279.19,6889.0
2023-12-05 15:50:00,279.0,279.32,278.58,279.11,13697.0,279.0,279.32,278.58,279.11,13697.0
2023-12-05 15:55:00,279.21,279.89,279.03,279.84,28316.0,279.21,279.89,279.03,279.84,28316.0
2023-12-06 09:30:00,280.29,284.0,277.73,277.73,11910.0,280.29,284.0,277.73,277.73,11910.0
2023-12-06 09:35:00,276.01,277.08,273.22,274.47,5855.0,276.01,277.08,273.22,274.47,5855.0
2023-12-06 09:40:00,274.01,275.75,274.01,275.75,1370.0,274.01,275.75,274.01,275.75,1370.0
2023-12-06 09:45:00,276.46,277.18,276.0,277.16,1700.0,276.46,277.18,276.0,277.16,1700.0
2023-12-06 09:50:00,278.28,280.63,278.28,280.63,4528.0,278.28,280.63,278.28,280.63,4528.0
2023-12-06 09:55:00,280.35,280.36,279.9,280.36,1400.0,280.35,280.36,279.9,280.36,1400.0
2023-12-06 10:00:00,280.69,281.9,280.68,281.75,3510.0,280.69,281.9,280.68,281.75,3510.0
2023-12-06 10:05:00,282.16,283.0,281.53,282.86,4626.0,282.16,283.0,281.53,282.86,4626.0
2023-12-06 10:10:00,283.09,283.36,282.23,282.59,2651.0,283.09,283.36,282.23,282.59,2651.0
2023-12-06 10:15:00,282.23,282.23,281.43,281.43,1733.0,282.23,282.23,281.43,281.43,1733.0
2023-12-06 10:20:00,281.4,281.43,280.79,281.07,1900.0,281.4,281.43,280.79,281.07,1900.0
2023-12-06 10:25:00,281.32,281.48,280.74,281.15,2579.0,281.32,281.48,280.74,281.15,2579.0
2023-12-06 10:30:00,281.16,282.01,281.16,281.94,1616.0,281.16,282.01,281.16,281.94,1616.0
2023-12-06 10:35:00,282.01,282.33,281.67,281.84,8168.0,282.01,282.33,281.67,281.84,8168.0
2023-12-06 10:40:00,282.12,282.48,281.61,281.66,2822.0,282.12,282.48,281.61,281.66,2822.0
2023-12-06 10:45:00,281.28,283.2,281.28,282.63,11232.0,281.28,283.2,281.28,282.63,11232.0
2023-12-06 10:50:00,282.55,282.58,282.09,282.11,2141.0,282.55,282.58,282.09,282.11,2141.0
2023-12-06 10:55:00,282.09,282.39,282.0,282.38,1856.0,282.09,282.39,282.0,282.38,1856.0
2023-12-06 11:00:00,282.63,282.63,281.39,281.39,2400.0,282.63,282.63,281.39,281.39,2400.0
2023-12-06 11:05:00,281.58,282.44,281.04,282.25,4594.0,281.58,282.44,281.04,282.25,4594.0
2023-12-06 11:10:00,282.25,283.41,282.25,282.53,7133.0,282.25,283.41,282.25,282.53,7133.0
2023-12-06 11:15:00,282.47,282.53,281.84,281.84,1457.0,282.47,282.53,281.84,281.84,1457.0
2023-12-06 11:20:00,281.82,281.82,281.09,281.15,2998.0,281.82,281.82,281.09,281.15,2998.0
2023-12-06 11:25:00,280.85,281.2,280.8,280.93,1100.0,280.85,281.2,280.8,280.93,1100.0
2023-12-06 11:30:00,280.77,280.79,279.75,279.75,2061.0,280.77,280.79,279.75,279.75,2061.0
2023-12-06 11:35:00,279.91,280.77,279.83,280.77,6234.0,279.91,280.77,279.83,280.77,6234.0
2023-12-06 11:40:00,280.91,280.91,280.55,280.56,1048.0,280.91,280.91,280.55,280.56,1048.0
2023-12-06 11:45:00,280.3,280.59,280.0,280.0,1300.0,280.3,280.59,280.0,280.0,1300.0
2023-12-06 11:50:00,280.33,280.85,280.25,280.85,4317.0,280.33,280.85,280.25,280.85,4317.0
2023-12-06 11:55:00,280.67,281.82,280.6,281.82,2286.0,280.67,281.82,280.6,281.82,2286.0
2023-12-06 12:00:00,281.37,281.63,281.13,281.13,773.0,281.37,281.63,281.13,281.13,773.0
2023-12-06 12:05:00,281.29,281.29,280.93,280.93,7100.0,281.29,281.29,280.93,280.93,7100.0
2023-12-06 12:10:00,280.88,281.3,280.88,281.2,2800.0,280.88,281.3,280.88,281.2,2800.0
2023-12-06 12:15:00,280.99,280.99,280.2,280.21,2109.0,280.99,280.99,280.2,280.21,2109.0
2023-12-06 12:20:00,280.31,280.43,280.23,280.42,800.0,280.31,280.43,280.23,280.42,800.0
2023-12-06 12:25:00,280.59,281.08,280.59,280.87,1073.0,280.59,281.08,280.59,280.87,1073.0
2023-12-06 12:30:00,280.87,281.07,280.87,280.99,2100.0,280.87,281.07,280.87,280.99,2100.0
2023-12-06 12:35:00,281.06,281.49,281.05,281.49,1217.0,281.06,281.49,281.05,281.49,1217.0
2023-12-06 12:40:00,281.49,281.72,281.49,281.66,765.0,281.49,281.72,281.49,281.66,765.0
2023-12-06 12:45:00,281.61,281.73,280.54,280.54,6045.0,281.61,281.73,280.54,280.54,6045.0
2023-12-06 12:50:00,280.29,280.29,280.01,280.01,850.0,280.29,280.29,280.01,280.01,850.0
2023-12-06 12:55:00,280.0,280.52,279.91,280.19,2035.0,280.0,280.52,279.91,280.19,2035.0
2023-12-06 13:00:00,280.19,280.69,280.0,280.18,2060.0,280.19,280.69,280.0,280.18,2060.0
2023-12-06 13:05:00,280.22,280.23,279.87,280.09,2400.0,280.22,280.23,279.87,280.09,2400.0
2023-12-06 13:10:00,280.12,280.12,279.65,279.66,5300.0,280.12,280.12,279.65,279.66,5300.0
2023-12-06 13:15:00,279.45,279.45,278.56,278.77,2202.0,279.45,279.45,278.56,278.77,2202.0
2023-12-06 13:20:00,278.74,278.91,278.34,278.5,2891.0,278.74,278.91,278.34,278.5,2891.0
2023-12-06 13:25:00,278.42,279.6,278.41,279.25,1527.0,278.42,279.6,278.41,279.25,1527.0
2023-12-06 13:30:00,279.66,280.02,279.66,280.02,435.0,279.66,280.02,279.66,280.02,435.0
2023-12-06 13:35:00,279.88,280.78,279.88,280.78,600.0,279.88,280.78,279.88,280.78,600.0
2023-12-06 13:40:00,280.61,280.61,279.8,279.8,745.0,280.61,280.61,279.8,279.8,745.0
2023-12-06 13:45:00,279.84,280.14,279.84,280.14,309.0,279.84,280.14,279.84,280.14,309.0
2023-12-06 13:50:00,280.1,280.32,280.09,280.31,1000.0,280.1,280.32,280.09,280.31,1000.0
2023-12-06 13:55:00,279.83,280.03,279.6,279.74,800.0,279.83,280.03,279.6,279.74,800.0
2023-12-06 14:00:00,279.83,280.12,279.83,279.97,400.0,279.83,280.12,279.83,279.97,400.0
2023-12-06 14:05:00,279.98,279.98,279.98,279.98,200.0,279.98,279.98,279.98,279.98,200.0
2023-12-06 14:10:00,280.25,280.27,280.1,280.11,518.0,280.25,280.27,280.1,280.11,518.0
2023-12-06 14:15:00,279.98,280.2,279.98,280.12,415.0,279.98,280.2,279.98,280.12,415.0
2023-12-06 14:20:00,280.0,280.07,279.79,279.87,1900.0,280.0,280.07,279.79,279.87,1900.0
2023-12-06 14:25:00,279.61,279.71,279.06,279.06,500.0,279.61,279.71,279.06,279.06,500.0
2023-12-06 14:30:00,279.03,279.63,279.03,279.63,1100.0,279.03,279.63,279.03,279.63,1100.0
2023-12-06 14:35:00,279.83,280.37,279.82,280.36,600.0,279.83,280.37,279.82,280.36,600.0
2023-12-06 14:40:00,280.5,280.65,280.44,280.52,607.0,280.5,280.65,280.44,280.52,607.0
2023-12-06 14:45:00,280.26,280.26,280.0,280.14,1000.0,280.26,280.26,280.0,280.14,1000.0
2023-12-06 14:50:00,280.24,280.44,280.13,280.44,600.0,280.24,280.44,280.13,280.44,600.0
2023-12-06 14:55:00,280.51,280.51,280.0,280.0,601.0,280.51,280.51,280.0,280.0,601.0
2023-12-06 15:00:00,279.66,279.9,279.52,279.53,1121.0,279.66,279.9,279.52,279.53,1121.0
2023-12-06 15:05:00,279.46,279.72,279.43,279.54,1100.0,279.46,279.72,279.43,279.54,1100.0
2023-12-06 15:10:00,279.1,279.1,278.41,278.5,2108.0,279.1,279.1,278.41,278.5,2108.0
2023-12-06 15:15:00,278.5,279.06,278.35,278.88,11560.0,278.5,279.06,278.35,278.88,11560.0
2023-12-06 15:20:00,278.88,279.05,278.47,278.94,22633.0,278.88,279.05,278.47,278.94,22633.0
2023-12-06 15:25:00,278.76,278.94,278.46,278.94,14722.0,278.76,278.94,278.46,278.94,14722.0
2023-12-06 15:30:00,279.01,279.94,278.82,279.82,10375.0,279.01,279.94,278.82,279.82,10375.0
2023-12-06 15:35:00,279.91,280.11,279.76,279.79,16422.0,279.91,280.11,279.76,279.79,16422.0
2023-12-06 15:40:00,279.9,280.22,279.83,280.2,7845.0,279.9,280.22,279.83,280.2,7845.0
2023-12-06 15:45:00,280.13,281.32,280.13,281.11,29611.0,280.13,281.32,280.13,281.11,29611.0
2023-12-06 15:50:00,281.14,281.43,280.87,281.17,24420.0,281.14,281.43,280.87,281.17,24420.0
2023-12-06 15:55:00,281.13,281.24,279.31,279.68,43069.0,281.13,281.24,279.31,279.68,43069.0
2023-12-07 09:30:00,280.73,284.92,280.01,283.32,7096.0,280.73,284.92,280.01,283.32,7096.0
2023-12-07 09:35:00,283.53,285.85,282.59,282.94,12613.0,283.53,285.85,282.59,282.94,12613.0
2023-12-07 09:40:00,282.92,284.16,282.21,282.3,8201.0,282.92,284.16,282.21,282.3,8201.0
2023-12-07 09:45:00,281.92,282.57,280.18,280.18,3892.0,281.92,282.57,280.18,280.18,3892.0
2023-12-07 09:50:00,280.71,281.33,279.9,281.33,7110.0,280.71,281.33,279.9,281.33,7110.0
2023-12-07 09:55:00,281.39,281.84,280.0,281.34,3328.0,281.39,281.84,280.0,281.34,3328.0
2023-12-07 10:00:00,282.32,282.6,281.38,281.77,1225.0,282.32,282.6,281.38,281.77,1225.0
2023-12-07 10:05:00,281.11,281.9,279.44,279.44,3376.0,281.11,281.9,279.44,279.44,3376.0
2023-12-07 10:10:00,279.56,280.35,279.56,280.07,1400.0,279.56,280.35,279.56,280.07,1400.0
2023-12-07 10:15:00,280.39,280.88,279.94,280.32,9043.0,280.39,280.88,279.94,280.32,9043.0
2023-12-07 10:20:00,280.72,281.34,280.13,281.09,7815.0,280.72,281.34,280.13,281.09,7815.0
2023-12-07 10:25:00,280.77,281.65,280.2,281.32,3589.0,280.77,281.65,280.2,281.32,3589.0
2023-12-07 10:30:00,281.62,281.97,280.54,280.57,4815.0,281.62,281.97,280.54,280.57,4815.0
2023-12-07 10:35:00,280.7,281.07,280.17,280.5,4466.0,280.7,281.07,280.17,280.5,4466.0
2023-12-07 10:40:00,279.97,280.34,277.96,278.46,7935.0,279.97,280.34,277.96,278.46,7935.0
2023-12-07 10:45:00,278.55,278.98,278.24,278.25,2604.0,278.55,278.98,278.24,278.25,2604.0
2023-12-07 10:50:00,278.26,279.87,278.08,279.87,1610.0,278.26,279.87,278.08,279.87,1610.0
2023-12-07 10:55:00,279.88,281.15,279.88,280.5,2560.0,279.88,281.15,279.88,280.5,2560.0
2023-12-07 11:00:00,280.4,280.4,279.6,279.9,2428.0,280.4,280.4,279.6,279.9,2428.0
2023-12-07 11:05:00,279.69,280.54,279.58,279.82,3700.0,279.69,280.54,279.58,279.82,3700.0
2023-12-07 11:10:00,279.83,280.15,279.52,279.96,2200.0,279.83,280.15,279.52,279.96,2200.0
2023-12-07 11:15:00,280.27,280.28,278.16,278.46,4050.0,280.27,280.28,278.16,278.46,4050.0
2023-12-07 11:20:00,278.61,279.33,278.26,278.59,2905.0,278.61,279.33,278.26,278.59,2905.0
2023-12-07 11:25:00,278.65,280.1,278.37,280.1,2877.0,278.65,280.1,278.37,280.1,2877.0
2023-12-07 11:30:00,280.11,281.26,280.1,280.78,3001.0,280.11,281.26,280.1,280.78,3001.0
2023-12-07 11:35:00,280.99,280.99,280.32,280.59,500.0,280.99,280.99,280.32,280.59,500.0
2023-12-07 11:40:00,280.63,280.86,279.09,279.19,7209.0,280.63,280.86,279.09,279.19,7209.0
2023-12-07 11:45:00,279.38,279.39,278.29,278.43,3700.0,279.38,279.39,278.29,278.43,3700.0
2023-12-07 11:50:00,278.44,279.4,278.04,279.04,10981.0,278.44,279.4,278.04,279.04,10981.0
2023-12-07 11:55:00,278.63,278.79,278.54,278.55,900.0,278.63,278.79,278.54,278.55,900.0
2023-12-07 12:00:00,278.54,279.02,278.5,278.5,815.0,278.54,279.02,278.5,278.5,815.0
2023-12-07 12:05:00,278.5,278.74,278.22,278.23,2980.0,278.5,278.74,278.22,278.23,2980.0
2023-12-07 12:10:00,278.29,278.53,277.83,278.04,3722.0,278.29,278.53,277.83,278.04,3722.0
2023-12-07 12:15:00,277.83,278.76,277.59,278.76,28840.0,277.83,278.76,277.59,278.76,28840.0
2023-12-07 12:20:00,278.42,278.77,278.09,278.21,2602.0,278.42,278.77,278.09,278.21,2602.0
2023-12-07 12:25:00,278.11,278.63,277.83,278.5,3624.0,278.11,278.63,277.83,278.5,3624.0
2023-12-07 12:30:00,278.69,279.35,278.69,279.17,3294.0,278.69,279.35,278.69,279.17,3294.0
2023-12-07 12:35:00,279.24,279.45,278.74,278.89,2921.0,279.24,279.45,278.74,278.89,2921.0
2023-12-07 12:40:00,279.16,279.31,278.74,279.22,2584.0,279.16,279.31,278.74,279.22,2584.0
2023-12-07 12:45:00,279.09,279.44,278.75,279.3,2350.0,279.09,279.44,278.75,279.3,2350.0
2023-12-07 12:50:00,278.77,279.01,278.77,278.88,300.0,278.77,279.01,278.77,278.88,300.0
2023-12-07 12:55:00,279.3,279.35,278.76,278.76,2628.0,279.3,279.35,278.76,278.76,2628.0
2023-12-07 13:00:00,278.69,279.01,278.54,278.65,2026.0,278.69,279.01,278.54,278.65,2026.0
2023-12-07 13:05:00,278.67,279.1,278.66,278.82,1912.0,278.67,279.1,278.66,278.82,1912.0
2023-12-07 13:10:00,278.8,279.51,278.8,279.5,5526.0,278.8,279.51,278.8,279.5,5526.0
2023-12-07 13:15:00,279.86,279.92,279.08,279.3,3041.0,279.86,279.92,279.08,279.3,3041.0
2023-12-07 13:20:00,279.31,279.39,279.0,279.23,7285.0,279.31,279.39,279.0,279.23,7285.0
2023-12-07 13:25:00,279.01,279.18,278.46,278.48,4970.0,279.01,279.18,278.46,278.48,4970.0
2023-12-07 13:30:00,278.56,278.75,277.62,278.09,7522.0,278.56,278.75,277.62,278.09,7522.0
2023-12-07 13:35:00,277.53,278.24,277.53,277.9,1055.0,277.53,278.24,277.53,277.9,1055.0
2023-12-07 13:40:00,277.88,278.25,277.56,277.8,3101.0,277.88,278.25,277.56,277.8,3101.0
2023-12-07 13:45:00,278.21,278.25,277.75,277.84,5592.0,278.21,278.25,277.75,277.84,5592.0
2023-12-07 13:50:00,277.61,278.13,277.5,277.84,4593.0,277.61,278.13,277.5,277.84,4593.0
2023-12-07 13:55:00,277.82,278.95,277.75,278.61,8594.0,277.82,278.95,277.75,278.61,8594.0
2023-12-07 14:00:00,278.74,278.85,278.36,278.65,2876.0,278.74,278.85,278.36,278.65,2876.0
2023-12-07 14:05:00,278.55,278.55,278.07,278.17,2551.0,278.55,278.55,278.07,278.17,2551.0
2023-12-07 14:10:00,278.43,278.7,278.43,278.45,2249.0,278.43,278.7,278.43,278.45,2249.0
2023-12-07 14:15:00,278.34,278.8,278.15,278.76,2338.0,278.34,278.8,278.15,278.76,2338.0
2023-12-07 14:20:00,278.6,278.8,278.46,278.74,5992.0,278.6,278.8,278.46,278.74,5992.0
2023-12-07 14:25:00,278.9,279.16,278.39,278.57,4561.0,278.9,279.16,278.39,278.57,4561.0
2023-12-07 14:30:00,278.56,278.82,278.34,278.63,2144.0,278.56,278.82,278.34,278.63,2144.0
2023-12-07 14:35:00,278.58,279.44,278.58,279.15,2169.0,278.58,279.44,278.58,279.15,2169.0
2023-12-07 14:40:00,279.26,279.59,279.09,279.09,2100.0,279.26,279.59,279.09,279.09,2100.0
2023-12-07 14:45:00,279.09,279.72,278.84,279.55,4637.0,279.09,279.72,278.84,279.55,4637.0
2023-12-07 14:50:00,279.55,279.68,279.27,279.65,7285.0,279.55,279.68,279.27,279.65,7285.0
2023-12-07 14:55:00,279.59,279.59,279.16,279.51,7288.0,279.59,279.59,279.16,279.51,7288.0
2023-12-07 15:00:00,279.3,279.56,279.06,279.53,5679.0,279.3,279.56,279.06,279.53,5679.0
2023-12-07 15:05:00,279.68,280.13,279.5,280.12,8670.0,279.68,280.13,279.5,280.12,8670.0
2023-12-07 15:10:00,280.27,281.02,280.03,281.02,10264.0,280.27,281.02,280.03,281.02,10264.0
2023-12-07 15:15:00,280.91,281.51,280.35,281.31,10346.0,280.91,281.51,280.35,281.31,10346.0
2023-12-07 15:20:00,281.49,281.64,280.93,280.99,8376.0,281.49,281.64,280.93,280.99,8376.0
2023-12-07 15:25:00,280.99,281.5,280.99,281.18,10293.0,280.99,281.5,280.99,281.18,10293.0
2023-12-07 15:30:00,281.41,281.56,280.83,281.04,9247.0,281.41,281.56,280.83,281.04,9247.0
2023-12-07 15:35:00,280.88,281.3,280.67,281.17,5998.0,280.88,281.3,280.67,281.17,5998.0
2023-12-07 15:40:00,281.07,281.3,280.36,281.1,18621.0,281.07,281.3,280.36,281.1,18621.0
2023-12-07 15:45:00,281.02,281.21,280.39,280.79,28638.0,281.02,281.21,280.39,280.79,28638.0
2023-12-07 15:50:00,280.8,281.84,280.8,281.34,18032.0,280.8,281.84,280.8,281.34,18032.0
2023-12-07 15:55:00,281.28,281.61,281.02,281.61,58105.0,281.28,281.61,281.02,281.61,58105.0
2023-12-08 09:30:00,252.1,253.89,249.51,250.84,119872.0,252.1,253.89,249.51,250.84,119872.0
2023-12-08 09:35:00,251.99,252.12,246.24,246.84,148227.0,251.99,252.12,246.24,246.84,148227.0
2023-12-08 09:40:00,246.59,247.0,242.72,243.93,129081.0,246.59,247.0,242.72,243.93,129081.0
2023-12-08 09:45:00,243.92,245.46,241.69,242.22,99739.0,243.92,245.46,241.69,242.22,99739.0
2023-12-08 09:50:00,242.63,243.25,239.36,240.03,105659.0,242.63,243.25,239.36,240.03,105659.0
2023-12-08 09:55:00,240.08,241.99,239.0,241.24,58780.0,240.08,241.99,239.0,241.24,58780.0
2023-12-08 10:00:00,241.4,242.74,240.0,240.71,56916.0,241.4,242.74,240.0,240.71,56916.0
2023-12-08 10:05:00,240.6,242.38,240.12,241.81,41093.0,240.6,242.38,240.12,241.81,41093.0
2023-12-08 10:10:00,242.26,244.48,242.0,243.99,68709.0,242.26,244.48,242.0,243.99,68709.0
2023-12-08 10:15:00,244.18,244.65,242.18,242.8,41105.0,244.18,244.65,242.18,242.8,41105.0
2023-12-08 10:20:00,242.67,243.36,242.44,243.07,14801.0,242.67,243.36,242.44,243.07,14801.0
2023-12-08 10:25:00,243.18,243.95,242.0,243.53,23173.0,243.18,243.95,242.0,243.53,23173.0
2023-12-08 10:30:00,243.95,244.35,242.47,243.34,22854.0,243.95,244.35,242.47,243.34,22854.0
2023-12-08 10:35:00,243.22,244.07,242.77,243.74,15540.0,243.22,244.07,242.77,243.74,15540.0
2023-12-08 10:40:00,243.61,244.68,243.04,244.26,16614.0,243.61,244.68,243.04,244.26,16614.0
2023-12-08 10:45:00,244.57,244.7,244.0,244.4,13572.0,244.57,244.7,244.0,244.4,13572.0
2023-12-08 10:50:00,244.43,246.0,244.03,244.27,37230.0,244.43,246.0,244.03,244.27,37230.0
2023-12-08 10:55:00,244.06,244.07,242.05,242.73,27403.0,244.06,244.07,242.05,242.73,27403.0
2023-12-08 11:00:00,242.6,242.65,241.17,241.21,13992.0,242.6,242.65,241.17,241.21,13992.0
2023-12-08 11:05:00,241.65,242.97,241.53,242.44,17726.0,241.65,242.97,241.53,242.44,17726.0
2023-12-08 11:10:00,242.71,242.72,241.14,241.54,16333.0,242.71,242.72,241.14,241.54,16333.0
2023-12-08 11:15:00,241.28,241.47,240.6,240.88,23593.0,241.28,241.47,240.6,240.88,23593.0
2023-12-08 11:20:00,240.83,240.85,240.0,240.31,32980.0,240.83,240.85,240.0,240.31,32980.0
2023-12-08 11:25:00,240.25,240.98,240.01,240.74,20866.0,240.25,240.98,240.01,240.74,20866.0
2023-12-08 11:30:00,240.8,241.36,240.2,240.2,18617.0,240.8,241.36,240.2,240.2,18617.0
2023-12-08 11:35:00,240.65,241.14,240.2,240.35,21308.0,240.65,241.14,240.2,240.35,21308.0
2023-12-08 11:40:00,240.35,240.58,239.82,240.0,21108.0,240.35,240.58,239.82,240.0,21108.0
2023-12-08 11:45:00,240.14,241.52,240.13,240.96,21680.0,240.14,241.52,240.13,240.96,21680.0
2023-12-08 11:50:00,240.79,241.14,240.52,240.9,8437.0,240.79,241.14,240.52,240.9,8437.0
2023-12-08 11:55:00,240.88,240.88,239.83,239.86,12232.0,240.88,240.88,239.83,239.86,12232.0
2023-12-08 12:00:00,239.81,240.41,239.51,239.62,11659.0,239.81,240.41,239.51,239.62,11659.0
2023-12-08 12:05:00,239.61,239.62,239.23,239.23,13238.0,239.61,239.62,239.23,239.23,13238.0
2023-12-08 12:10:00,239.35,239.73,239.09,239.14,17262.0,239.35,239.73,239.09,239.14,17262.0
2023-12-08 12:15:00,239.13,240.37,239.01,239.94,19456.0,239.13,240.37,239.01,239.94,19456.0
2023-12-08 12:20:00,239.9,240.53,239.89,240.29,17282.0,239.9,240.53,239.89,240.29,17282.0
2023-12-08 12:25:00,240.28,240.49,239.6,240.38,6315.0,240.28,240.49,239.6,240.38,6315.0
2023-12-08 12:30:00,240.39,240.39,239.66,240.0,4280.0,240.39,240.39,239.66,240.0,4280.0
2023-12-08 12:35:00,240.13,240.14,239.52,239.79,5396.0,240.13,240.14,239.52,239.79,5396.0
2023-12-08 12:40:00,239.68,240.23,239.65,239.89,2623.0,239.68,240.23,239.65,239.89,2623.0
2023-12-08 12:45:00,239.95,240.72,239.73,240.14,13408.0,239.95,240.72,239.73,240.14,13408.0
2023-12-08 12:50:00,240.1,241.5,239.91,241.01,26071.0,240.1,241.5,239.91,241.01,26071.0
2023-12-08 12:55:00,241.03,241.66,241.02,241.33,7347.0,241.03,241.66,241.02,241.33,7347.0
2023-12-08 13:00:00,241.6,242.36,241.55,241.94,21896.0,241.6,242.36,241.55,241.94,21896.0
2023-12-08 13:05:00,242.06,242.6,241.61,241.77,15087.0,242.06,242.6,241.61,241.77,15087.0
2023-12-08 13:10:00,241.67,242.78,241.65,242.78,8457.0,241.67,242.78,241.65,242.78,8457.0
2023-12-08 13:15:00,242.71,243.23,242.52,243.0,11718.0,242.71,243.23,242.52,243.0,11718.0
2023-12-08 13:20:00,242.85,243.16,242.41,242.45,6789.0,242.85,243.16,242.41,242.45,6789.0
2023-12-08 13:25:00,242.52,242.58,241.9,242.06,14919.0,242.52,242.58,241.9,242.06,14919.0
2023-12-08 13:30:00,242.2,242.5,242.12,242.18,4783.0,242.2,242.5,242.12,242.18,4783.0
2023-12-08 13:35:00,242.23,243.69,242.17,243.47,28908.0,242.23,243.69,242.17,243.47,28908.0
2023-12-08 13:40:00,243.48,243.65,242.87,243.15,11113.0,243.48,243.65,242.87,243.15,11113.0
2023-12-08 13:45:00,243.34,244.0,243.34,243.87,13889.0,243.34,244.0,243.34,243.87,13889.0
2023-12-08 13:50:00,243.79,244.68,243.76,244.2,17268.0,243.79,244.68,243.76,244.2,17268.0
2023-12-08 13:55:00,244.4,245.24,244.24,244.95,16726.0,244.4,245.24,244.24,244.95,16726.0
2023-12-08 14:00:00,244.86,245.38,244.13,244.71,19500.0,244.86,245.38,244.13,244.71,19500.0
2023-12-08 14:05:00,244.6,244.84,244.24,244.26,5962.0,244.6,244.84,244.24,244.26,5962.0
2023-12-08 14:10:00,244.26,244.57,243.71,243.95,18242.0,244.26,244.57,243.71,243.95,18242.0
2023-12-08 14:15:00,243.85,244.48,243.81,244.4,12314.0,243.85,244.48,243.81,244.4,12314.0
2023-12-08 14:20:00,244.34,245.0,244.33,244.88,23472.0,244.34,245.0,244.33,244.88,23472.0
2023-12-08 14:25:00,244.88,245.19,244.79,245.0,17888.0,244.88,245.19,244.79,245.0,17888.0
2023-12-08 14:30:00,244.98,246.4,244.98,246.03,33218.0,244.98,246.4,244.98,246.03,33218.0
2023-12-08 14:35:00,245.99,246.22,244.53,244.93,29620.0,245.99,246.22,244.53,244.93,29620.0
2023-12-08 14:40:00,245.05,245.1,243.75,244.32,17559.0,245.05,245.1,243.75,244.32,17559.0
2023-12-08 14:45:00,244.25,244.8,243.69,244.24,8851.0,244.25,244.8,243.69,244.24,8851.0
2023-12-08 14:50:00,244.3,244.3,243.42,243.97,13346.0,244.3,244.3,243.42,243.97,13346.0
2023-12-08 14:55:00,243.86,243.87,242.56,243.06,18072.0,243.86,243.87,242.56,243.06,18072.0
2023-12-08 15:00:00,243.37,243.74,242.58,243.29,10052.0,243.37,243.74,242.58,243.29,10052.0
2023-12-08 15:05:00,243.38,243.39,242.61,242.8,9415.0,243.38,243.39,242.61,242.8,9415.0
2023-12-08 15:10:00,242.6,243.08,242.58,243.01,9995.0,242.6,243.08,242.58,243.01,9995.0
2023-12-08 15:15:00,243.0,243.49,242.02,242.84,32314.0,243.0,243.49,242.02,242.84,32314.0
2023-12-08 15:20:00,242.85,242.96,242.23,242.36,16942.0,242.85,242.96,242.23,242.36,16942.0
2023-12-08 15:25:00,242.5,242.6,241.57,241.92,29628.0,242.5,242.6,241.57,241.92,29628.0
2023-12-08 15:30:00,241.92,242.33,241.7,242.12,31794.0,241.92,242.33,241.7,242.12,31794.0
2023-12-08 15:35:00,242.02,242.02,241.51,241.7,14477.0,242.02,242.02,241.51,241.7,14477.0
2023-12-08 15:40:00,241.64,241.74,240.82,241.44,43004.0,241.64,241.74,240.82,241.44,43004.0
2023-12-08 15:45:00,241.45,241.55,240.6,240.97,46542.0,241.45,241.55,240.6,240.97,46542.0
2023-12-08 15:50:00,241.04,241.62,240.99,241.53,65419.0,241.04,241.62,240.99,241.53,65419.0
2023-12-08 15:55:00,241.54,242.85,241.53,242.03,145643.0,241.54,242.85,241.53,242.03,145643.0
2023-12-11 09:30:00,241.15,245.96,240.49,241.24,27272.0,241.15,245.96,240.49,241.24,27272.0
2023-12-11 09:35:00,241.17,244.41,240.5,243.11,20336.0,241.17,244.41,240.5,243.11,20336.0
2023-12-11 09:40:00,243.37,244.67,243.01,243.87,13083.0,243.37,244.67,243.01,243.87,13083.0
2023-12-11 09:45:00,244.18,245.69,243.31,243.52,16445.0,244.18,245.69,243.31,243.52,16445.0
2023-12-11 09:50:00,243.5,244.13,242.52,244.01,6293.0,243.5,244.13,242.52,244.01,6293.0
2023-12-11 09:55:00,243.24,245.19,242.0,244.63,11371.0,243.24,245.19,242.0,244.63,11371.0
2023-12-11 10:00:00,244.61,245.01,243.7,244.75,10668.0,244.61,245.01,243.7,244.75,10668.0
2023-12-11 10:05:00,244.36,245.94,244.18,245.94,10826.0,244.36,245.94,244.18,245.94,10826.0
2023-12-11 10:10:00,245.96,247.99,245.77,247.63,24720.0,245.96,247.99,245.77,247.63,24720.0
2023-12-11 10:15:00,247.36,248.95,246.98,248.79,20598.0,247.36,248.95,246.98,248.79,20598.0
2023-12-11 10:20:00,249.0,249.55,248.03,249.17,19797.0,249.0,249.55,248.03,249.17,19797.0
2023-12-11 10:25:00,249.08,249.91,248.99,249.61,14372.0,249.08,249.91,248.99,249.61,14372.0
2023-12-11 10:30:00,249.59,249.72,247.63,247.99,21317.0,249.59,249.72,247.63,247.99,21317.0
2023-12-11 10:35:00,247.71,248.76,247.18,247.3,9494.0,247.71,248.76,247.18,247.3,9494.0
2023-12-11 10:40:00,247.6,248.15,247.56,247.56,4106.0,247.6,248.15,247.56,247.56,4106.0
2023-12-11 10:45:00,247.71,248.0,247.07,247.7,4108.0,247.71,248.0,247.07,247.7,4108.0
2023-12-11 10:50:00,247.62,247.69,245.9,246.33,20547.0,247.62,247.69,245.9,246.33,20547.0
2023-12-11 10:55:00,246.06,248.08,245.95,247.87,15522.0,246.06,248.08,245.95,247.87,15522.0
2023-12-11 11:00:00,247.96,248.65,247.75,248.28,11549.0,247.96,248.65,247.75,248.28,11549.0
2023-12-11 11:05:00,248.31,248.31,246.72,247.0,4490.0,248.31,248.31,246.72,247.0,4490.0
2023-12-11 11:10:00,247.02,247.61,246.84,246.87,6648.0,247.02,247.61,246.84,246.87,6648.0
2023-12-11 11:15:00,247.02,247.23,246.89,247.18,1001.0,247.02,247.23,246.89,247.18,1001.0
2023-12-11 11:20:00,247.1,247.52,246.79,246.99,5622.0,247.1,247.52,246.79,246.99,5622.0
2023-12-11 11:25:00,247.19,247.36,247.18,247.34,3266.0,247.19,247.36,247.18,247.34,3266.0
2023-12-11 11:30:00,247.34,247.37,246.62,246.62,4965.0,247.34,247.37,246.62,246.62,4965.0
2023-12-11 11:35:00,246.61,247.17,246.61,247.17,5924.0,246.61,247.17,246.61,247.17,5924.0
2023-12-11 11:40:00,247.34,247.51,247.05,247.43,2400.0,247.34,247.51,247.05,247.43,2400.0
2023-12-11 11:45:00,247.48,247.57,246.83,246.92,7852.0,247.48,247.57,246.83,246.92,7852.0
2023-12-11 11:50:00,246.92,247.39,246.9,247.32,5122.0,246.92,247.39,246.9,247.32,5122.0
2023-12-11 11:55:00,247.34,247.64,247.32,247.52,6040.0,247.34,247.64,247.32,247.52,6040.0
2023-12-11 12:00:00,247.66,248.45,247.38,248.27,7322.0,247.66,248.45,247.38,248.27,7322.0
2023-12-11 12:05:00,248.26,248.38,247.41,247.65,3167.0,248.26,248.38,247.41,247.65,3167.0
2023-12-11 12:10:00,247.66,248.6,247.65,248.43,6833.0,247.66,248.6,247.65,248.43,6833.0
2023-12-11 12:15:00,248.35,248.54,247.99,248.19,6424.0,248.35,248.54,247.99,248.19,6424.0
2023-12-11 12:20:00,248.36,248.73,248.36,248.59,4806.0,248.36,248.73,248.36,248.59,4806.0
2023-12-11 12:25:00,248.58,248.58,248.04,248.22,3466.0,248.58,248.58,248.04,248.22,3466.0
2023-12-11 12:30:00,248.2,248.2,247.81,248.0,7241.0,248.2,248.2,247.81,248.0,7241.0
2023-12-11 12:35:00,248.0,248.83,247.89,248.81,4407.0,248.0,248.83,247.89,248.81,4407.0
2023-12-11 12:40:00,248.77,249.68,248.76,249.43,7167.0,248.77,249.68,248.76,249.43,7167.0
2023-12-11 12:45:00,249.48,249.95,249.48,249.67,6948.0,249.48,249.95,249.48,249.67,6948.0
2023-12-11 12:50:00,249.74,249.81,249.2,249.21,9125.0,249.74,249.81,249.2,249.21,9125.0
2023-12-11 12:55:00,249.03,249.09,248.72,248.98,2200.0,249.03,249.09,248.72,248.98,2200.0
2023-12-11 13:00:00,249.0,249.25,248.7,249.14,9158.0,249.0,249.25,248.7,249.14,9158.0
2023-12-11 13:05:00,249.24,249.25,248.05,248.12,7762.0,249.24,249.25,248.05,248.12,7762.0
2023-12-11 13:10:00,248.25,248.33,247.59,248.05,3896.0,248.25,248.33,247.59,248.05,3896.0
2023-12-11 13:15:00,248.12,248.89,248.12,248.89,2206.0,248.12,248.89,248.12,248.89,2206.0
2023-12-11 13:20:00,249.04,249.24,248.83,249.08,6500.0,249.04,249.24,248.83,249.08,6500.0
2023-12-11 13:25:00,249.08,249.66,249.02,249.61,6312.0,249.08,249.66,249.02,249.61,6312.0
2023-12-11 13:30:00,249.64,249.64,249.08,249.46,4955.0,249.64,249.64,249.08,249.46,4955.0
2023-12-11 13:35:00,249.53,249.75,248.64,248.94,5932.0,249.53,249.75,248.64,248.94,5932.0
2023-12-11 13:40:00,248.95,248.95,248.69,248.8,1200.0,248.95,248.95,248.69,248.8,1200.0
2023-12-11 13:45:00,248.84,249.53,248.83,249.47,1927.0,248.84,249.53,248.83,249.47,1927.0
2023-12-11 13:50:00,249.47,249.9,249.45,249.61,8634.0,249.47,249.9,249.45,249.61,8634.0
2023-12-11 13:55:00,249.3,249.3,248.92,248.92,4553.0,249.3,249.3,248.92,248.92,4553.0
2023-12-11 14:00:00,249.12,249.56,249.06,249.56,1100.0,249.12,249.56,249.06,249.56,1100.0
2023-12-11 14:05:00,249.6,249.67,249.38,249.52,5344.0,249.6,249.67,249.38,249.52,5344.0
2023-12-11 14:10:00,249.51,250.11,249.33,249.9,11000.0,249.51,250.11,249.33,249.9,11000.0
2023-12-11 14:15:00,249.96,250.01,249.68,249.79,1841.0,249.96,250.01,249.68,249.79,1841.0
2023-12-11 14:20:00,249.79,249.79,249.41,249.63,1200.0,249.79,249.79,249.41,249.63,1200.0
2023-12-11 14:25:00,249.67,249.84,249.62,249.74,1302.0,249.67,249.84,249.62,249.74,1302.0
2023-12-11 14:30:00,249.85,250.0,249.5,249.56,5078.0,249.85,250.0,249.5,249.56,5078.0
2023-12-11 14:35:00,249.69,249.69,249.02,249.23,3537.0,249.69,249.69,249.02,249.23,3537.0
2023-12-11 14:40:00,249.38,249.55,248.73,249.0,4460.0,249.38,249.55,248.73,249.0,4460.0
2023-12-11 14:45:00,248.69,249.33,248.48,249.07,2400.0,248.69,249.33,248.48,249.07,2400.0
2023-12-11 14:50:00,249.23,250.0,249.22,250.0,3152.0,249.23,250.0,249.22,250.0,3152.0
2023-12-11 14:55:00,250.0,250.03,249.66,249.7,7546.0,250.0,250.03,249.66,249.7,7546.0
2023-12-11 15:00:00,249.79,250.0,249.45,249.87,3145.0,249.79,250.0,249.45,249.87,3145.0
2023-12-11 15:05:00,249.69,249.9,249.68,249.9,2028.0,249.69,249.9,249.68,249.9,2028.0
2023-12-11 15:10:00,250.05,251.34,249.98,251.34,17623.0,250.05,251.34,249.98,251.34,17623.0
2023-12-11 15:15:00,251.36,252.45,251.04,252.45,7388.0,251.36,252.45,251.04,252.45,7388.0
2023-12-11 15:20:00,252.44,252.47,251.5,251.84,13484.0,252.44,252.47,251.5,251.84,13484.0
2023-12-11 15:25:00,251.81,251.81,250.56,250.66,8400.0,251.81,251.81,250.56,250.66,8400.0
2023-12-11 15:30:00,250.63,250.8,249.8,250.4,12272.0,250.63,250.8,249.8,250.4,12272.0
2023-12-11 15:35:00,250.24,250.99,249.57,250.99,13932.0,250.24,250.99,249.57,250.99,13932.0
2023-12-11 15:40:00,251.0,251.56,250.52,250.71,8540.0,251.0,251.56,250.52,250.71,8540.0
2023-12-11 15:45:00,250.53,250.72,250.17,250.43,10722.0,250.53,250.72,250.17,250.43,10722.0
2023-12-11 15:50:00,250.38,251.43,250.34,250.68,19389.0,250.38,251.43,250.34,250.68,19389.0
2023-12-11 15:55:00,250.75,251.4,250.54,250.54,59175.0,250.75,251.4,250.54,250.54,59175.0
2023-12-12 09:30:00,251.29,253.86,250.5,253.33,28111.0,251.29,253.86,250.5,253.33,28111.0
2023-12-12 09:35:00,253.33,254.0,252.25,253.11,14601.0,253.33,254.0,252.25,253.11,14601.0
2023-12-12 09:40:00,253.5,256.0,253.45,255.44,20408.0,253.5,256.0,253.45,255.44,20408.0
2023-12-12 09:45:00,255.82,258.27,255.09,257.27,30733.0,255.82,258.27,255.09,257.27,30733.0
2023-12-12 09:50:00,257.5,258.5,256.75,256.75,14050.0,257.5,258.5,256.75,256.75,14050.0
2023-12-12 09:55:00,256.58,256.58,254.16,255.09,22768.0,256.58,256.58,254.16,255.09,22768.0
2023-12-12 10:00:00,255.09,255.46,253.0,253.25,22666.0,255.09,255.46,253.0,253.25,22666.0
2023-12-12 10:05:00,253.51,254.71,253.17,254.71,7393.0,253.51,254.71,253.17,254.71,7393.0
2023-12-12 10:10:00,254.36,254.78,252.52,253.09,7671.0,254.36,254.78,252.52,253.09,7671.0
2023-12-12 10:15:00,252.76,253.71,252.76,253.25,4608.0,252.76,253.71,252.76,253.25,4608.0
2023-12-12 10:20:00,253.34,253.96,252.74,252.8,4415.0,253.34,253.96,252.74,252.8,4415.0
2023-12-12 10:25:00,253.14,253.14,252.27,252.5,4882.0,253.14,253.14,252.27,252.5,4882.0
2023-12-12 10:30:00,252.91,253.08,251.97,252.21,5242.0,252.91,253.08,251.97,252.21,5242.0
2023-12-12 10:35:00,252.18,252.18,251.32,251.55,2489.0,252.18,252.18,251.32,251.55,2489.0
2023-12-12 10:40:00,251.65,252.26,251.52,251.52,4720.0,251.65,252.26,251.52,251.52,4720.0
2023-12-12 10:45:00,251.77,252.87,251.77,252.64,3402.0,251.77,252.87,251.77,252.64,3402.0
2023-12-12 10:50:00,251.69,252.12,251.0,251.24,4835.0,251.69,252.12,251.0,251.24,4835.0
2023-12-12 10:55:00,251.24,251.63,251.12,251.63,3423.0,251.24,251.63,251.12,251.63,3423.0
2023-12-12 11:00:00,251.79,251.79,250.47,250.55,2168.0,251.79,251.79,250.47,250.55,2168.0
2023-12-12 11:05:00,250.54,250.78,250.39,250.7,3100.0,250.54,250.78,250.39,250.7,3100.0
2023-12-12 11:10:00,250.54,250.65,249.01,249.03,3100.0,250.54,250.65,249.01,249.03,3100.0
2023-12-12 11:15:00,249.23,249.76,249.22,249.49,2976.0,249.23,249.76,249.22,249.49,2976.0
2023-12-12 11:20:00,249.39,249.4,248.38,248.38,3406.0,249.39,249.4,248.38,248.38,3406.0
2023-12-12 11:25:00,248.38,248.67,248.17,248.49,5542.0,248.38,248.67,248.17,248.49,5542.0
2023-12-12 11:30:00,248.52,248.65,248.2,248.28,3373.0,248.52,248.65,248.2,248.28,3373.0
2023-12-12 11:35:00,248.35,248.58,248.24,248.34,2594.0,248.35,248.58,248.24,248.34,2594.0
2023-12-12 11:40:00,248.39,248.4,248.03,248.23,4061.0,248.39,248.4,248.03,248.23,4061.0
2023-12-12 11:45:00,248.19,248.65,248.0,248.65,4000.0,248.19,248.65,248.0,248.65,4000.0
2023-12-12 11:50:00,248.62,249.41,248.6,249.26,3262.0,248.62,249.41,248.6,249.26,3262.0
2023-12-12 11:55:00,249.36,249.49,249.13,249.35,3773.0,249.36,249.49,249.13,249.35,3773.0
2023-12-12 12:00:00,249.33,249.33,248.28,248.87,1500.0,249.33,249.33,248.28,248.87,1500.0
2023-12-12 12:05:00,248.98,249.24,248.52,248.53,3489.0,248.98,249.24,248.52,248.53,3489.0
2023-12-12 12:10:00,248.53,249.77,248.52,249.77,3060.0,248.53,249.77,248.52,249.77,3060.0
2023-12-12 12:15:00,249.78,250.32,249.61,249.75,4350.0,249.78,250.32,249.61,249.75,4350.0
2023-12-12 12:20:00,249.86,249.86,249.45,249.46,2480.0,249.86,249.86,249.45,249.46,2480.0
2023-12-12 12:25:00,249.73,250.98,249.72,250.51,9250.0,249.73,250.98,249.72,250.51,9250.0
2023-12-12 12:30:00,250.7,251.7,250.63,251.63,12363.0,250.7,251.7,250.63,251.63,12363.0
2023-12-12 12:35:00,251.4,251.91,251.37,251.75,7259.0,251.4,251.91,251.37,251.75,7259.0
2023-12-12 12:40:00,251.67,251.96,251.66,251.82,3625.0,251.67,251.96,251.66,251.82,3625.0
2023-12-12 12:45:00,251.7,252.19,251.7,251.75,3693.0,251.7,252.19,251.7,251.75,3693.0
2023-12-12 12:50:00,251.64,251.89,251.03,251.03,400.0,251.64,251.89,251.03,251.03,400.0
2023-12-12 12:55:00,250.75,251.51,250.67,250.68,2311.0,250.75,251.51,250.67,250.68,2311.0
2023-12-12 13:00:00,250.52,251.33,250.52,251.13,2762.0,250.52,251.33,250.52,251.13,2762.0
2023-12-12 13:05:00,251.52,251.53,250.55,250.57,1830.0,251.52,251.53,250.55,250.57,1830.0
2023-12-12 13:10:00,250.86,251.0,250.86,251.0,300.0,250.86,251.0,250.86,251.0,300.0
2023-12-12 13:15:00,250.95,251.34,250.95,251.13,2729.0,250.95,251.34,250.95,251.13,2729.0
2023-12-12 13:20:00,250.95,251.04,250.8,250.98,1101.0,250.95,251.04,250.8,250.98,1101.0
2023-12-12 13:25:00,250.8,251.15,250.8,251.15,1011.0,250.8,251.15,250.8,251.15,1011.0
2023-12-12 13:30:00,251.32,251.48,251.22,251.24,600.0,251.32,251.48,251.22,251.24,600.0
2023-12-12 13:35:00,251.3,251.47,251.05,251.26,2834.0,251.3,251.47,251.05,251.26,2834.0
2023-12-12 13:40:00,251.23,251.4,250.62,250.73,6891.0,251.23,251.4,250.62,250.73,6891.0
2023-12-12 13:45:00,250.63,250.9,250.5,250.55,2347.0,250.63,250.9,250.5,250.55,2347.0
2023-12-12 13:50:00,250.75,251.12,250.56,251.12,3373.0,250.75,251.12,250.56,251.12,3373.0
2023-12-12 13:55:00,250.97,251.0,250.66,250.71,2515.0,250.97,251.0,250.66,250.71,2515.0
2023-12-12 14:00:00,250.65,250.87,250.59,250.63,1526.0,250.65,250.87,250.59,250.63,1526.0
2023-12-12 14:05:00,250.55,250.71,250.26,250.44,1272.0,250.55,250.71,250.26,250.44,1272.0
2023-12-12 14:10:00,250.3,251.03,250.21,250.87,2298.0,250.3,251.03,250.21,250.87,2298.0
2023-12-12 14:15:00,250.97,251.38,250.96,251.29,1760.0,250.97,251.38,250.96,251.29,1760.0
2023-12-12 14:20:00,251.41,251.78,251.17,251.24,5269.0,251.41,251.78,251.17,251.24,5269.0
2023-12-12 14:25:00,251.31,251.36,250.97,251.0,2135.0,251.31,251.36,250.97,251.0,2135.0
2023-12-12 14:30:00,251.11,251.6,251.11,251.49,3229.0,251.11,251.6,251.11,251.49,3229.0
2023-12-12 14:35:00,251.64,252.29,251.64,252.12,3253.0,251.64,252.29,251.64,252.12,3253.0
2023-12-12 14:40:00,252.16,252.58,252.05,252.19,8362.0,252.16,252.58,252.05,252.19,8362.0
2023-12-12 14:45:00,252.04,252.83,252.04,252.73,1964.0,252.04,252.83,252.04,252.73,1964.0
2023-12-12 14:50:00,252.84,254.21,252.74,254.0,12317.0,252.84,254.21,252.74,254.0,12317.0
2023-12-12 14:55:00,254.0,254.01,252.99,253.4,6770.0,254.0,254.01,252.99,253.4,6770.0
2023-12-12 15:00:00,253.3,253.57,253.3,253.57,2758.0,253.3,253.57,253.3,253.57,2758.0
2023-12-12 15:05:00,253.65,253.82,252.82,253.2,9097.0,253.65,253.82,252.82,253.2,9097.0
2023-12-12 15:10:00,253.14,253.67,253.14,253.57,5961.0,253.14,253.67,253.14,253.57,5961.0
2023-12-12 15:15:00,253.67,253.77,253.05,253.18,8215.0,253.67,253.77,253.05,253.18,8215.0
2023-12-12 15:20:00,253.18,254.01,253.18,253.62,5264.0,253.18,254.01,253.18,253.62,5264.0
2023-12-12 15:25:00,253.55,253.97,253.12,253.24,6724.0,253.55,253.97,253.12,253.24,6724.0
2023-12-12 15:30:00,253.25,253.54,253.15,253.35,4154.0,253.25,253.54,253.15,253.35,4154.0
2023-12-12 15:35:00,253.11,253.13,252.75,252.78,3735.0,253.11,253.13,252.75,252.78,3735.0
2023-12-12 15:40:00,252.76,252.85,252.6,252.61,3800.0,252.76,252.85,252.6,252.61,3800.0
2023-12-12 15:45:00,252.61,253.23,252.47,252.68,4708.0,252.61,253.23,252.47,252.68,4708.0
2023-12-12 15:50:00,252.63,252.81,252.12,252.5,11634.0,252.63,252.81,252.12,252.5,11634.0
2023-12-12 15:55:00,252.81,253.66,252.66,253.13,79392.0,252.81,253.66,252.66,253.13,79392.0
2023-12-13 09:30:00,254.28,258.89,254.0,258.0,23879.0,254.28,258.89,254.0,258.0,23879.0
2023-12-13 09:35:00,258.24,258.5,257.0,258.04,8496.0,258.24,258.5,257.0,258.04,8496.0
2023-12-13 09:40:00,258.5,259.69,257.94,258.02,12242.0,258.5,259.69,257.94,258.02,12242.0
2023-12-13 09:45:00,258.17,259.82,257.5,259.56,9658.0,258.17,259.82,257.5,259.56,9658.0
2023-12-13 09:50:00,259.89,259.89,258.27,258.27,18354.0,259.89,259.89,258.27,258.27,18354.0
2023-12-13 09:55:00,258.38,258.41,257.24,258.02,9755.0,258.38,258.41,257.24,258.02,9755.0
2023-12-13 10:00:00,258.03,258.11,257.5,257.85,2600.0,258.03,258.11,257.5,257.85,2600.0
2023-12-13 10:05:00,258.0,258.19,257.35,258.0,4142.0,258.0,258.19,257.35,258.0,4142.0
2023-12-13 10:10:00,257.96,259.43,257.96,259.43,5145.0,257.96,259.43,257.96,259.43,5145.0
2023-12-13 10:15:00,259.43,259.85,258.19,258.49,7300.0,259.43,259.85,258.19,258.49,7300.0
2023-12-13 10:20:00,258.24,259.0,258.05,258.05,5130.0,258.24,259.0,258.05,258.05,5130.0
2023-12-13 10:25:00,258.13,258.33,257.44,258.32,1740.0,258.13,258.33,257.44,258.32,1740.0
2023-12-13 10:30:00,258.71,258.95,258.35,258.35,1100.0,258.71,258.95,258.35,258.35,1100.0
2023-12-13 10:35:00,258.68,261.0,258.68,260.69,13806.0,258.68,261.0,258.68,260.69,13806.0
2023-12-13 10:40:00,260.97,261.52,260.67,261.52,7749.0,260.97,261.52,260.67,261.52,7749.0
2023-12-13 10:45:00,262.1,262.79,261.15,262.7,14884.0,262.1,262.79,261.15,262.7,14884.0
2023-12-13 10:50:00,262.94,263.7,262.63,263.37,12366.0,262.94,263.7,262.63,263.37,12366.0
2023-12-13 10:55:00,263.39,264.01,263.14,263.71,9988.0,263.39,264.01,263.14,263.71,9988.0
2023-12-13 11:00:00,263.81,264.01,263.26,263.79,4699.0,263.81,264.01,263.26,263.79,4699.0
2023-12-13 11:05:00,263.59,263.95,263.25,263.95,3250.0,263.59,263.95,263.25,263.95,3250.0
2023-12-13 11:10:00,263.98,264.23,263.57,263.57,5277.0,263.98,264.23,263.57,263.57,5277.0
2023-12-13 11:15:00,263.68,263.9,263.17,263.46,7199.0,263.68,263.9,263.17,263.46,7199.0
2023-12-13 11:20:00,263.5,264.66,262.43,263.38,13630.0,263.5,264.66,262.43,263.38,13630.0
2023-12-13 11:25:00,263.31,263.88,262.73,263.66,4686.0,263.31,263.88,262.73,263.66,4686.0
2023-12-13 11:30:00,263.8,263.8,262.88,262.88,5487.0,263.8,263.8,262.88,262.88,5487.0
2023-12-13 11:35:00,262.87,263.43,262.57,263.11,4657.0,262.87,263.43,262.57,263.11,4657.0
2023-12-13 11:40:00,262.87,262.98,262.23,262.36,1500.0,262.87,262.98,262.23,262.36,1500.0
2023-12-13 11:45:00,262.26,263.14,262.02,263.14,3552.0,262.26,263.14,262.02,263.14,3552.0
2023-12-13 11:50:00,263.21,263.21,262.8,262.97,1600.0,263.21,263.21,262.8,262.97,1600.0
2023-12-13 11:55:00,262.98,262.98,262.43,262.91,2112.0,262.98,262.98,262.43,262.91,2112.0
2023-12-13 12:00:00,262.85,262.85,261.57,261.57,6581.0,262.85,262.85,261.57,261.57,6581.0
2023-12-13 12:05:00,261.81,262.05,261.5,261.69,4532.0,261.81,262.05,261.5,261.69,4532.0
2023-12-13 12:10:00,261.71,262.01,261.44,261.45,3501.0,261.71,262.01,261.44,261.45,3501.0
2023-12-13 12:15:00,261.61,261.84,261.34,261.49,2538.0,261.61,261.84,261.34,261.49,2538.0
2023-12-13 12:20:00,261.61,261.81,261.46,261.63,1100.0,261.61,261.81,261.46,261.63,1100.0
2023-12-13 12:25:00,261.53,261.76,261.34,261.76,1501.0,261.53,261.76,261.34,261.76,1501.0
2023-12-13 12:30:00,261.97,262.41,261.96,262.05,4203.0,261.97,262.41,261.96,262.05,4203.0
2023-12-13 12:35:00,262.03,262.06,261.52,262.05,4275.0,262.03,262.06,261.52,262.05,4275.0
2023-12-13 12:40:00,261.99,262.45,261.97,262.02,4730.0,261.99,262.45,261.97,262.02,4730.0
2023-12-13 12:45:00,262.17,262.17,261.49,262.0,3511.0,262.17,262.17,261.49,262.0,3511.0
2023-12-13 12:50:00,262.08,262.08,261.79,261.87,600.0,262.08,262.08,261.79,261.87,600.0
2023-12-13 12:55:00,261.84,261.84,261.15,261.15,750.0,261.84,261.84,261.15,261.15,750.0
2023-12-13 13:00:00,261.42,261.53,261.28,261.4,515.0,261.42,261.53,261.28,261.4,515.0
2023-12-13 13:05:00,261.4,261.42,261.4,261.42,1100.0,261.4,261.42,261.4,261.42,1100.0
2023-12-13 13:10:00,261.28,261.33,260.69,260.75,2486.0,261.28,261.33,260.69,260.75,2486.0
2023-12-13 13:15:00,260.47,260.48,259.54,259.54,3850.0,260.47,260.48,259.54,259.54,3850.0
2023-12-13 13:20:00,259.34,259.51,259.01,259.2,1471.0,259.34,259.51,259.01,259.2,1471.0
2023-12-13 13:25:00,259.24,260.0,259.17,260.0,4507.0,259.24,260.0,259.17,260.0,4507.0
2023-12-13 13:30:00,260.19,260.2,260.03,260.03,400.0,260.19,260.2,260.03,260.03,400.0
2023-12-13 13:35:00,259.3,259.42,259.14,259.29,1100.0,259.3,259.42,259.14,259.29,1100.0
2023-12-13 13:40:00,259.44,260.0,259.3,260.0,1570.0,259.44,260.0,259.3,260.0,1570.0
2023-12-13 13:45:00,259.82,260.0,259.68,259.94,2479.0,259.82,260.0,259.68,259.94,2479.0
2023-12-13 13:50:00,260.0,260.0,259.54,259.96,5415.0,260.0,260.0,259.54,259.96,5415.0
2023-12-13 13:55:00,259.97,260.3,259.71,259.71,8599.0,259.97,260.3,259.71,259.71,8599.0
2023-12-13 14:00:00,260.0,264.49,260.0,264.21,20737.0,260.0,264.49,260.0,264.21,20737.0
2023-12-13 14:05:00,264.3,266.52,264.05,266.5,18369.0,264.3,266.52,264.05,266.5,18369.0
2023-12-13 14:10:00,266.95,267.69,266.54,267.68,11568.0,266.95,267.69,266.54,267.68,11568.0
2023-12-13 14:15:00,267.73,269.08,267.73,269.07,10921.0,267.73,269.08,267.73,269.07,10921.0
2023-12-13 14:20:00,269.28,269.42,268.53,269.0,11453.0,269.28,269.42,268.53,269.0,11453.0
2023-12-13 14:25:00,269.0,270.16,268.36,270.1,10799.0,269.0,270.16,268.36,270.1,10799.0
2023-12-13 14:30:00,270.03,270.77,269.22,270.77,14437.0,270.03,270.77,269.22,270.77,14437.0
2023-12-13 14:35:00,270.78,271.67,270.43,271.49,9333.0,270.78,271.67,270.43,271.49,9333.0
2023-12-13 14:40:00,271.76,273.75,271.57,273.62,17061.0,271.76,273.75,271.57,273.62,17061.0
2023-12-13 14:45:00,273.72,274.42,273.19,273.76,20256.0,273.72,274.42,273.19,273.76,20256.0
2023-12-13 14:50:00,273.76,276.04,273.03,275.41,26966.0,273.76,276.04,273.03,275.41,26966.0
2023-12-13 14:55:00,275.57,278.77,275.57,278.06,58653.0,275.57,278.77,275.57,278.06,58653.0
2023-12-13 15:00:00,278.09,283.46,278.08,283.46,52791.0,278.09,283.46,278.08,283.46,52791.0
2023-12-13 15:05:00,283.45,286.53,282.24,285.06,87791.0,283.45,286.53,282.24,285.06,87791.0
2023-12-13 15:10:00,285.1,285.78,283.2,283.36,78584.0,285.1,285.78,283.2,283.36,78584.0
2023-12-13 15:15:00,283.25,285.21,283.25,284.13,29081.0,283.25,285.21,283.25,284.13,29081.0
2023-12-13 15:20:00,284.01,284.01,281.04,281.04,22875.0,284.01,284.01,281.04,281.04,22875.0
2023-12-13 15:25:00,281.44,281.67,278.92,281.1,35016.0,281.44,281.67,278.92,281.1,35016.0
2023-12-13 15:30:00,281.36,284.44,281.3,284.18,23972.0,281.36,284.44,281.3,284.18,23972.0
2023-12-13 15:35:00,284.38,285.23,284.17,284.91,20888.0,284.38,285.23,284.17,284.91,20888.0
2023-12-13 15:40:00,285.19,285.2,283.48,284.56,36141.0,285.19,285.2,283.48,284.56,36141.0
2023-12-13 15:45:00,284.51,285.38,284.11,285.03,44718.0,284.51,285.38,284.11,285.03,44718.0
2023-12-13 15:50:00,285.13,285.18,283.23,283.3,76768.0,285.13,285.18,283.23,283.3,76768.0
2023-12-13 15:55:00,283.55,284.0,283.23,283.91,134731.0,283.55,284.0,283.23,283.91,134731.0
2023-12-14 09:30:00,290.44,300.97,289.96,300.89,111141.0,290.44,300.97,289.96,300.89,111141.0
2023-12-14 09:35:00,300.93,304.46,300.0,303.26,61198.0,300.93,304.46,300.0,303.26,61198.0
2023-12-14 09:40:00,303.9,307.73,302.8,306.0,67817.0,303.9,307.73,302.8,306.0,67817.0
2023-12-14 09:45:00,305.58,307.77,305.0,306.46,39110.0,305.58,307.77,305.0,306.46,39110.0
2023-12-14 09:50:00,306.65,306.97,304.35,305.15,43989.0,306.65,306.97,304.35,305.15,43989.0
2023-12-14 09:55:00,305.11,309.38,304.7,307.52,28542.0,305.11,309.38,304.7,307.52,28542.0
2023-12-14 10:00:00,308.16,308.16,304.09,304.86,39342.0,308.16,308.16,304.09,304.86,39342.0
2023-12-14 10:05:00,305.79,307.99,305.26,306.3,43682.0,305.79,307.99,305.26,306.3,43682.0
2023-12-14 10:10:00,306.18,306.5,303.98,304.64,25637.0,306.18,306.5,303.98,304.64,25637.0
2023-12-14 10:15:00,304.61,304.81,302.05,302.72,20304.0,304.61,304.81,302.05,302.72,20304.0
2023-12-14 10:20:00,302.75,304.48,302.03,304.39,24258.0,302.75,304.48,302.03,304.39,24258.0
2023-12-14 10:25:00,304.38,308.47,304.38,307.29,19727.0,304.38,308.47,304.38,307.29,19727.0
2023-12-14 10:30:00,307.41,309.29,306.32,308.99,18094.0,307.41,309.29,306.32,308.99,18094.0
2023-12-14 10:35:00,309.0,309.98,308.04,309.98,15740.0,309.0,309.98,308.04,309.98,15740.0
2023-12-14 10:40:00,309.98,310.6,308.39,310.34,27750.0,309.98,310.6,308.39,310.34,27750.0
2023-12-14 10:45:00,310.35,311.58,309.93,310.44,23004.0,310.35,311.58,309.93,310.44,23004.0
2023-12-14 10:50:00,310.67,312.44,310.67,312.3,17996.0,310.67,312.44,310.67,312.3,17996.0
2023-12-14 10:55:00,312.15,312.3,310.28,311.0,15900.0,312.15,312.3,310.28,311.0,15900.0
2023-12-14 11:00:00,310.32,310.33,308.85,309.81,10166.0,310.32,310.33,308.85,309.81,10166.0
2023-12-14 11:05:00,310.14,310.18,308.83,308.83,6451.0,310.14,310.18,308.83,308.83,6451.0
2023-12-14 11:10:00,308.62,308.66,307.05,307.56,15056.0,308.62,308.66,307.05,307.56,15056.0
2023-12-14 11:15:00,307.24,310.44,307.15,310.44,35623.0,307.24,310.44,307.15,310.44,35623.0
2023-12-14 11:20:00,310.0,311.0,309.08,309.39,16513.0,310.0,311.0,309.08,309.39,16513.0
2023-12-14 11:25:00,309.13,310.52,309.12,310.41,9453.0,309.13,310.52,309.12,310.41,9453.0
2023-12-14 11:30:00,310.15,311.36,309.99,311.06,8939.0,310.15,311.36,309.99,311.06,8939.0
2023-12-14 11:35:00,311.2,312.47,311.2,312.35,10269.0,311.2,312.47,311.2,312.35,10269.0
2023-12-14 11:40:00,312.2,312.92,311.9,312.15,8987.0,312.2,312.92,311.9,312.15,8987.0
2023-12-14 11:45:00,312.3,313.98,312.3,313.62,35225.0,312.3,313.98,312.3,313.62,35225.0
2023-12-14 11:50:00,314.0,314.74,313.59,314.33,12890.0,314.0,314.74,313.59,314.33,12890.0
2023-12-14 11:55:00,314.31,314.82,313.88,314.63,27972.0,314.31,314.82,313.88,314.63,27972.0
2023-12-14 12:00:00,314.81,317.45,314.73,316.99,24237.0,314.81,317.45,314.73,316.99,24237.0
2023-12-14 12:05:00,317.06,317.43,316.16,317.34,10150.0,317.06,317.43,316.16,317.34,10150.0
2023-12-14 12:10:00,317.33,317.73,316.33,316.33,10762.0,317.33,317.73,316.33,316.33,10762.0
2023-12-14 12:15:00,316.63,317.42,316.39,317.4,12359.0,316.63,317.42,316.39,317.4,12359.0
2023-12-14 12:20:00,317.55,317.92,317.13,317.19,10579.0,317.55,317.92,317.13,317.19,10579.0
2023-12-14 12:25:00,317.38,317.39,315.44,315.5,13795.0,317.38,317.39,315.44,315.5,13795.0
2023-12-14 12:30:00,315.55,317.48,315.52,317.3,14519.0,315.55,317.48,315.52,317.3,14519.0
2023-12-14 12:35:00,317.55,318.43,317.27,318.01,11165.0,317.55,318.43,317.27,318.01,11165.0
2023-12-14 12:40:00,317.9,318.31,317.68,318.12,8379.0,317.9,318.31,317.68,318.12,8379.0
2023-12-14 12:45:00,318.1,318.7,317.67,318.7,24358.0,318.1,318.7,317.67,318.7,24358.0
2023-12-14 12:50:00,318.78,318.88,316.04,316.66,19469.0,318.78,318.88,316.04,316.66,19469.0
2023-12-14 12:55:00,316.6,316.6,313.31,313.87,24710.0,316.6,316.6,313.31,313.87,24710.0
2023-12-14 13:00:00,313.34,313.66,311.24,311.31,20474.0,313.34,313.66,311.24,311.31,20474.0
2023-12-14 13:05:00,311.52,312.62,311.21,312.62,19803.0,311.52,312.62,311.21,312.62,19803.0
2023-12-14 13:10:00,312.61,314.41,312.6,314.29,6215.0,312.61,314.41,312.6,314.29,6215.0
2023-12-14 13:15:00,313.99,316.55,313.98,316.55,11693.0,313.99,316.55,313.98,316.55,11693.0
2023-12-14 13:20:00,316.5,316.51,315.32,315.81,11933.0,316.5,316.51,315.32,315.81,11933.0
2023-12-14 13:25:00,315.72,316.65,315.71,315.99,6291.0,315.72,316.65,315.71,315.99,6291.0
2023-12-14 13:30:00,316.0,316.69,315.6,316.69,6852.0,316.0,316.69,315.6,316.69,6852.0
2023-12-14 13:35:00,316.97,318.0,316.49,317.67,11347.0,316.97,318.0,316.49,317.67,11347.0
2023-12-14 13:40:00,317.69,318.0,317.28,317.28,18508.0,317.69,318.0,317.28,317.28,18508.0
2023-12-14 13:45:00,317.33,317.62,316.36,316.38,9104.0,317.33,317.62,316.36,316.38,9104.0
2023-12-14 13:50:00,316.11,316.26,315.0,315.02,11011.0,316.11,316.26,315.0,315.02,11011.0
2023-12-14 13:55:00,316.17,316.74,316.06,316.7,8472.0,316.17,316.74,316.06,316.7,8472.0
2023-12-14 14:00:00,316.86,317.16,316.34,316.66,14014.0,316.86,317.16,316.34,316.66,14014.0
2023-12-14 14:05:00,316.87,316.87,316.31,316.71,8970.0,316.87,316.87,316.31,316.71,8970.0
2023-12-14 14:10:00,316.67,317.59,316.67,317.56,4953.0,316.67,317.59,316.67,317.56,4953.0
2023-12-14 14:15:00,317.57,318.46,317.26,318.38,10421.0,317.57,318.46,317.26,318.38,10421.0
2023-12-14 14:20:00,318.04,318.9,318.0,318.59,9922.0,318.04,318.9,318.0,318.59,9922.0
2023-12-14 14:25:00,318.85,319.83,318.69,319.2,11299.0,318.85,319.83,318.69,319.2,11299.0
2023-12-14 14:30:00,319.6,319.6,318.42,318.93,5733.0,319.6,319.6,318.42,318.93,5733.0
2023-12-14 14:35:00,319.11,319.38,318.56,318.69,9730.0,319.11,319.38,318.56,318.69,9730.0
2023-12-14 14:40:00,318.88,321.23,318.87,321.02,11602.0,318.88,321.23,318.87,321.02,11602.0
2023-12-14 14:45:00,321.21,322.76,321.02,322.47,27751.0,321.21,322.76,321.02,322.47,27751.0
2023-12-14 14:50:00,322.41,322.73,321.54,321.7,16952.0,322.41,322.73,321.54,321.7,16952.0
2023-12-14 14:55:00,321.8,322.54,321.19,322.53,17845.0,321.8,322.54,321.19,322.53,17845.0
2023-12-14 15:00:00,322.38,322.92,320.81,320.85,13764.0,322.38,322.92,320.81,320.85,13764.0
2023-12-14 15:05:00,320.85,320.99,319.54,320.77,21609.0,320.85,320.99,319.54,320.77,21609.0
2023-12-14 15:10:00,320.57,321.14,320.22,320.41,8256.0,320.57,321.14,320.22,320.41,8256.0
2023-12-14 15:15:00,320.55,320.56,318.7,319.58,16090.0,320.55,320.56,318.7,319.58,16090.0
2023-12-14 15:20:00,319.52,320.58,319.35,320.33,22071.0,319.52,320.58,319.35,320.33,22071.0
2023-12-14 15:25:00,320.26,320.57,319.58,319.75,17163.0,320.26,320.57,319.58,319.75,17163.0
2023-12-14 15:30:00,319.55,320.16,318.59,318.88,19606.0,319.55,320.16,318.59,318.88,19606.0
2023-12-14 15:35:00,318.73,319.06,318.28,318.28,10514.0,318.73,319.06,318.28,318.28,10514.0
2023-12-14 15:40:00,318.26,318.8,317.64,317.73,19233.0,318.26,318.8,317.64,317.73,19233.0
2023-12-14 15:45:00,317.72,318.73,317.71,318.67,15357.0,317.72,318.73,317.71,318.67,15357.0
2023-12-14 15:50:00,318.7,318.76,318.01,318.12,25860.0,318.7,318.76,318.01,318.12,25860.0
2023-12-14 15:55:00,318.16,318.73,316.85,317.13,115455.0,318.16,318.73,316.85,317.13,115455.0
2023-12-15 09:30:00,318.53,318.87,310.51,311.17,40642.0,318.53,318.87,310.51,311.17,40642.0
2023-12-15 09:35:00,310.63,311.42,307.58,307.58,16061.0,310.63,311.42,307.58,307.58,16061.0
2023-12-15 09:40:00,307.95,310.0,307.58,308.01,15652.0,307.95,310.0,307.58,308.01,15652.0
2023-12-15 09:45:00,308.63,309.14,305.11,308.02,25298.0,308.63,309.14,305.11,308.02,25298.0
2023-12-15 09:50:00,308.46,311.3,308.05,311.3,23267.0,308.46,311.3,308.05,311.3,23267.0
2023-12-15 09:55:00,311.22,312.52,310.51,312.02,10189.0,311.22,312.52,310.51,312.02,10189.0
2023-12-15 10:00:00,312.08,313.87,311.5,312.72,16976.0,312.08,313.87,311.5,312.72,16976.0
2023-12-15 10:05:00,313.22,313.72,312.65,313.04,7131.0,313.22,313.72,312.65,313.04,7131.0
2023-12-15 10:10:00,313.56,315.24,312.98,314.75,14930.0,313.56,315.24,312.98,314.75,14930.0
2023-12-15 10:15:00,314.75,314.99,312.69,312.81,5731.0,314.75,314.99,312.69,312.81,5731.0
2023-12-15 10:20:00,313.34,314.29,313.0,313.6,10973.0,313.34,314.29,313.0,313.6,10973.0
2023-12-15 10:25:00,314.2,314.41,313.65,313.82,14921.0,314.2,314.41,313.65,313.82,14921.0
2023-12-15 10:30:00,313.7,314.39,313.51,313.78,19334.0,313.7,314.39,313.51,313.78,19334.0
2023-12-15 10:35:00,313.54,314.3,312.94,313.41,20108.0,313.54,314.3,312.94,313.41,20108.0
2023-12-15 10:40:00,313.05,313.31,312.09,312.28,5983.0,313.05,313.31,312.09,312.28,5983.0
2023-12-15 10:45:00,312.18,313.0,311.88,312.92,3450.0,312.18,313.0,311.88,312.92,3450.0
2023-12-15 10:50:00,313.18,315.68,313.0,315.68,7104.0,313.18,315.68,313.0,315.68,7104.0
2023-12-15 10:55:00,316.0,317.39,315.64,316.65,11431.0,316.0,317.39,315.64,316.65,11431.0
2023-12-15 11:00:00,317.0,317.3,316.47,316.65,6233.0,317.0,317.3,316.47,316.65,6233.0
2023-12-15 11:05:00,317.08,317.08,315.19,315.4,4650.0,317.08,317.08,315.19,315.4,4650.0
2023-12-15 11:10:00,315.4,315.91,314.54,314.59,10371.0,315.4,315.91,314.54,314.59,10371.0
2023-12-15 11:15:00,315.48,315.48,313.38,314.65,4223.0,315.48,315.48,313.38,314.65,4223.0
2023-12-15 11:20:00,314.5,314.63,313.7,314.04,2116.0,314.5,314.63,313.7,314.04,2116.0
2023-12-15 11:25:00,314.35,315.25,314.35,315.12,1601.0,314.35,315.25,314.35,315.12,1601.0
2023-12-15 11:30:00,314.97,315.62,314.36,315.5,6061.0,314.97,315.62,314.36,315.5,6061.0
2023-12-15 11:35:00,315.59,315.59,315.13,315.13,3400.0,315.59,315.59,315.13,315.13,3400.0
2023-12-15 11:40:00,315.16,316.25,315.11,315.94,5849.0,315.16,316.25,315.11,315.94,5849.0
2023-12-15 11:45:00,315.53,315.86,315.02,315.02,3648.0,315.53,315.86,315.02,315.02,3648.0
2023-12-15 11:50:00,315.05,315.89,315.04,315.5,4253.0,315.05,315.89,315.04,315.5,4253.0
2023-12-15 11:55:00,315.34,316.69,315.31,316.34,8345.0,315.34,316.69,315.31,316.34,8345.0
2023-12-15 12:00:00,316.49,316.78,315.77,315.93,4613.0,316.49,316.78,315.77,315.93,4613.0
2023-12-15 12:05:00,315.91,316.14,315.32,315.49,3755.0,315.91,316.14,315.32,315.49,3755.0
2023-12-15 12:10:00,315.22,315.23,314.52,315.16,3387.0,315.22,315.23,314.52,315.16,3387.0
2023-12-15 12:15:00,314.5,314.52,312.88,313.31,3600.0,314.5,314.52,312.88,313.31,3600.0
2023-12-15 12:20:00,312.89,313.83,312.89,313.57,2852.0,312.89,313.83,312.89,313.57,2852.0
2023-12-15 12:25:00,313.15,313.98,312.92,313.18,6168.0,313.15,313.98,312.92,313.18,6168.0
2023-12-15 12:30:00,313.86,313.86,312.76,313.0,4670.0,313.86,313.86,312.76,313.0,4670.0
2023-12-15 12:35:00,312.53,312.53,311.18,311.18,5278.0,312.53,312.53,311.18,311.18,5278.0
2023-12-15 12:40:00,311.44,312.3,311.02,311.88,7052.0,311.44,312.3,311.02,311.88,7052.0
2023-12-15 12:45:00,312.05,312.21,311.01,311.41,7404.0,312.05,312.21,311.01,311.41,7404.0
2023-12-15 12:50:00,311.43,311.7,310.77,311.45,9961.0,311.43,311.7,310.77,311.45,9961.0
2023-12-15 12:55:00,311.41,311.41,310.06,310.26,6185.0,311.41,311.41,310.06,310.26,6185.0
2023-12-15 13:00:00,310.13,310.71,309.25,310.71,8443.0,310.13,310.71,309.25,310.71,8443.0
2023-12-15 13:05:00,310.71,310.71,309.75,310.3,8938.0,310.71,310.71,309.75,310.3,8938.0
2023-12-15 13:10:00,310.23,310.23,309.14,309.99,4167.0,310.23,310.23,309.14,309.99,4167.0
2023-12-15 13:15:00,309.65,310.42,309.21,309.21,4984.0,309.65,310.42,309.21,309.21,4984.0
2023-12-15 13:20:00,309.21,310.22,309.18,309.57,6111.0,309.21,310.22,309.18,309.57,6111.0
2023-12-15 13:25:00,309.53,311.12,309.52,310.81,9760.0,309.53,311.12,309.52,310.81,9760.0
2023-12-15 13:30:00,310.85,311.27,309.45,309.5,3472.0,310.85,311.27,309.45,309.5,3472.0
2023-12-15 13:35:00,309.99,310.0,308.77,309.29,3602.0,309.99,310.0,308.77,309.29,3602.0
2023-12-15 13:40:00,309.09,309.74,308.46,308.47,4255.0,309.09,309.74,308.46,308.47,4255.0
2023-12-15 13:45:00,308.45,308.62,307.88,308.49,12500.0,308.45,308.62,307.88,308.49,12500.0
2023-12-15 13:50:00,308.35,309.09,307.6,307.72,6108.0,308.35,309.09,307.6,307.72,6108.0
2023-12-15 13:55:00,307.84,308.47,307.34,308.09,2827.0,307.84,308.47,307.34,308.09,2827.0
2023-12-15 14:00:00,307.74,308.79,307.61,307.94,4479.0,307.74,308.79,307.61,307.94,4479.0
2023-12-15 14:05:00,307.91,308.32,307.54,308.0,5844.0,307.91,308.32,307.54,308.0,5844.0
2023-12-15 14:10:00,307.83,307.98,307.38,307.7,5663.0,307.83,307.98,307.38,307.7,5663.0
2023-12-15 14:15:00,307.94,308.74,307.94,308.61,1999.0,307.94,308.74,307.94,308.61,1999.0
2023-12-15 14:20:00,308.47,308.91,307.73,307.78,4949.0,308.47,308.91,307.73,307.78,4949.0
2023-12-15 14:25:00,307.63,307.93,307.51,307.52,4969.0,307.63,307.93,307.51,307.52,4969.0
2023-12-15 14:30:00,307.48,308.16,307.25,307.56,4725.0,307.48,308.16,307.25,307.56,4725.0
2023-12-15 14:35:00,307.75,308.73,307.53,308.25,4611.0,307.75,308.73,307.53,308.25,4611.0
2023-12-15 14:40:00,308.07,308.68,307.88,308.66,4025.0,308.07,308.68,307.88,308.66,4025.0
2023-12-15 14:45:00,308.38,308.95,308.12,308.29,5799.0,308.38,308.95,308.12,308.29,5799.0
2023-12-15 14:50:00,308.25,308.7,307.97,308.14,4335.0,308.25,308.7,307.97,308.14,4335.0
2023-12-15 14:55:00,307.86,308.13,307.21,307.9,3303.0,307.86,308.13,307.21,307.9,3303.0
2023-12-15 15:00:00,307.98,308.93,307.82,308.61,3540.0,307.98,308.93,307.82,308.61,3540.0
2023-12-15 15:05:00,308.6,309.19,308.34,308.85,6796.0,308.6,309.19,308.34,308.85,6796.0
2023-12-15 15:10:00,308.86,309.07,308.11,308.51,6732.0,308.86,309.07,308.11,308.51,6732.0
2023-12-15 15:15:00,308.4,308.8,307.8,308.48,6735.0,308.4,308.8,307.8,308.48,6735.0
2023-12-15 15:20:00,308.63,310.1,308.39,308.97,16649.0,308.63,310.1,308.39,308.97,16649.0
2023-12-15 15:25:00,308.77,309.4,308.57,308.77,7020.0,308.77,309.4,308.57,308.77,7020.0
2023-12-15 15:30:00,308.89,309.57,307.65,307.96,10319.0,308.89,309.57,307.65,307.96,10319.0
2023-12-15 15:35:00,307.94,308.02,307.13,307.51,10223.0,307.94,308.02,307.13,307.51,10223.0
2023-12-15 15:40:00,307.5,308.55,307.24,307.39,14148.0,307.5,308.55,307.24,307.39,14148.0
2023-12-15 15:45:00,307.5,307.71,306.68,306.97,16321.0,307.5,307.71,306.68,306.97,16321.0
2023-12-15 15:50:00,307.37,309.08,307.29,308.99,25578.0,307.37,309.08,307.29,308.99,25578.0
2023-12-15 15:55:00,309.08,309.63,308.38,308.4,53223.0,309.08,309.63,308.38,308.4,53223.0
2023-12-18 09:30:00,309.71,311.79,307.2,308.87,15271.0,309.71,311.79,307.2,308.87,15271.0
2023-12-18 09:35:00,308.91,308.91,307.31,308.53,4104.0,308.91,308.91,307.31,308.53,4104.0
2023-12-18 09:40:00,306.85,308.0,304.9,307.2,5192.0,306.85,308.0,304.9,307.2,5192.0
2023-12-18 09:45:00,308.02,308.6,307.03,308.48,2240.0,308.02,308.6,307.03,308.48,2240.0
2023-12-18 09:50:00,307.97,308.29,307.25,307.25,1000.0,307.97,308.29,307.25,307.25,1000.0
2023-12-18 09:55:00,307.0,307.62,306.06,307.04,2410.0,307.0,307.62,306.06,307.04,2410.0
2023-12-18 10:00:00,306.99,307.06,306.06,306.06,3922.0,306.99,307.06,306.06,306.06,3922.0
2023-12-18 10:05:00,306.1,307.59,305.29,307.28,4933.0,306.1,307.59,305.29,307.28,4933.0
2023-12-18 10:10:00,308.0,308.0,305.46,305.63,3000.0,308.0,308.0,305.46,305.63,3000.0
2023-12-18 10:15:00,305.7,306.36,305.2,305.41,4840.0,305.7,306.36,305.2,305.41,4840.0
2023-12-18 10:20:00,305.41,305.98,305.05,305.2,2225.0,305.41,305.98,305.05,305.2,2225.0
2023-12-18 10:25:00,305.44,305.44,303.38,304.74,4354.0,305.44,305.44,303.38,304.74,4354.0
2023-12-18 10:30:00,304.32,304.88,303.72,303.9,1955.0,304.32,304.88,303.72,303.9,1955.0
2023-12-18 10:35:00,303.51,304.33,303.03,304.0,4055.0,303.51,304.33,303.03,304.0,4055.0
2023-12-18 10:40:00,303.97,304.82,303.93,304.81,1895.0,303.97,304.82,303.93,304.81,1895.0
2023-12-18 10:45:00,304.55,304.63,303.4,303.55,1500.0,304.55,304.63,303.4,303.55,1500.0
2023-12-18 10:50:00,303.77,303.77,301.46,301.63,8311.0,303.77,303.77,301.46,301.63,8311.0
2023-12-18 10:55:00,301.31,302.17,300.87,301.06,11880.0,301.31,302.17,300.87,301.06,11880.0
2023-12-18 11:00:00,301.04,301.27,300.1,300.45,13842.0,301.04,301.27,300.1,300.45,13842.0
2023-12-18 11:05:00,300.82,300.87,300.1,300.45,2610.0,300.82,300.87,300.1,300.45,2610.0
2023-12-18 11:10:00,300.45,302.06,300.26,301.97,8716.0,300.45,302.06,300.26,301.97,8716.0
2023-12-18 11:15:00,302.08,302.23,301.0,301.08,3894.0,302.08,302.23,301.0,301.08,3894.0
2023-12-18 11:20:00,301.25,301.34,300.74,301.0,1400.0,301.25,301.34,300.74,301.0,1400.0
2023-12-18 11:25:00,301.02,301.43,300.92,301.06,2194.0,301.02,301.43,300.92,301.06,2194.0
2023-12-18 11:30:00,301.11,301.43,300.43,300.93,3250.0,301.11,301.43,300.43,300.93,3250.0
2023-12-18 11:35:00,300.7,300.72,300.15,300.53,4198.0,300.7,300.72,300.15,300.53,4198.0
2023-12-18 11:40:00,300.54,301.13,300.47,300.47,2324.0,300.54,301.13,300.47,300.47,2324.0
2023-12-18 11:45:00,300.57,301.2,300.2,300.76,1525.0,300.57,301.2,300.2,300.76,1525.0
2023-12-18 11:50:00,300.76,301.25,300.2,300.26,3800.0,300.76,301.25,300.2,300.26,3800.0
2023-12-18 11:55:00,300.25,300.49,299.54,300.35,4431.0,300.25,300.49,299.54,300.35,4431.0
2023-12-18 12:00:00,300.6,300.91,300.06,300.66,5837.0,300.6,300.91,300.06,300.66,5837.0
2023-12-18 12:05:00,301.07,301.95,300.78,301.77,1643.0,301.07,301.95,300.78,301.77,1643.0
2023-12-18 12:10:00,302.2,302.67,301.78,302.3,4651.0,302.2,302.67,301.78,302.3,4651.0
2023-12-18 12:15:00,302.42,303.36,302.41,302.91,1600.0,302.42,303.36,302.41,302.91,1600.0
2023-12-18 12:20:00,303.57,303.57,302.7,302.85,1425.0,303.57,303.57,302.7,302.85,1425.0
2023-12-18 12:25:00,303.28,304.46,303.2,304.46,2135.0,303.28,304.46,303.2,304.46,2135.0
2023-12-18 12:30:00,304.19,304.19,303.54,303.95,3170.0,304.19,304.19,303.54,303.95,3170.0
2023-12-18 12:35:00,303.94,305.25,303.94,304.82,3725.0,303.94,305.25,303.94,304.82,3725.0
2023-12-18 12:40:00,304.96,305.45,304.61,305.12,2133.0,304.96,305.45,304.61,305.12,2133.0
2023-12-18 12:45:00,305.5,306.15,305.5,306.15,4206.0,305.5,306.15,305.5,306.15,4206.0
2023-12-18 12:50:00,305.87,305.99,305.71,305.75,2192.0,305.87,305.99,305.71,305.75,2192.0
2023-12-18 12:55:00,305.76,306.09,305.13,306.08,5515.0,305.76,306.09,305.13,306.08,5515.0
2023-12-18 13:00:00,305.93,305.95,305.22,305.55,2141.0,305.93,305.95,305.22,305.55,2141.0
2023-12-18 13:05:00,305.55,306.23,305.31,305.7,900.0,305.55,306.23,305.31,305.7,900.0
2023-12-18 13:10:00,305.91,306.25,305.86,306.16,1200.0,305.91,306.25,305.86,306.16,1200.0
2023-12-18 13:15:00,306.18,306.24,305.88,306.24,1000.0,306.18,306.24,305.88,306.24,1000.0
2023-12-18 13:20:00,306.42,306.68,306.26,306.61,1373.0,306.42,306.68,306.26,306.61,1373.0
2023-12-18 13:25:00,306.17,306.24,305.84,306.04,1942.0,306.17,306.24,305.84,306.04,1942.0
2023-12-18 13:30:00,306.25,306.32,305.98,306.1,2323.0,306.25,306.32,305.98,306.1,2323.0
2023-12-18 13:35:00,306.13,306.7,306.12,306.66,1409.0,306.13,306.7,306.12,306.66,1409.0
2023-12-18 13:40:00,306.87,307.31,306.69,306.69,3106.0,306.87,307.31,306.69,306.69,3106.0
2023-12-18 13:45:00,306.74,307.0,306.74,307.0,1623.0,306.74,307.0,306.74,307.0,1623.0
2023-12-18 13:50:00,307.2,307.32,307.0,307.31,2075.0,307.2,307.32,307.0,307.31,2075.0
2023-12-18 13:55:00,307.21,307.26,306.4,306.81,6452.0,307.21,307.26,306.4,306.81,6452.0
2023-12-18 14:00:00,306.96,306.96,306.15,306.15,2759.0,306.96,306.96,306.15,306.15,2759.0
2023-12-18 14:05:00,306.3,306.33,305.76,305.96,2600.0,306.3,306.33,305.76,305.96,2600.0
2023-12-18 14:10:00,305.85,305.85,305.51,305.76,1300.0,305.85,305.85,305.51,305.76,1300.0
2023-12-18 14:15:00,305.88,305.98,305.25,305.52,4945.0,305.88,305.98,305.25,305.52,4945.0
2023-12-18 14:20:00,305.36,305.73,305.36,305.71,1765.0,305.36,305.73,305.36,305.71,1765.0
2023-12-18 14:25:00,305.52,305.52,304.41,304.51,3204.0,305.52,305.52,304.41,304.51,3204.0
2023-12-18 14:30:00,304.61,305.03,304.39,304.93,1700.0,304.61,305.03,304.39,304.93,1700.0
2023-12-18 14:35:00,304.96,305.53,304.66,305.53,1350.0,304.96,305.53,304.66,305.53,1350.0
2023-12-18 14:40:00,305.55,306.16,305.55,306.16,845.0,305.55,306.16,305.55,306.16,845.0
2023-12-18 14:45:00,306.32,306.52,306.25,306.5,2632.0,306.32,306.52,306.25,306.5,2632.0
2023-12-18 14:50:00,306.62,307.04,306.45,307.04,1181.0,306.62,307.04,306.45,307.04,1181.0
2023-12-18 14:55:00,306.93,306.93,306.26,306.77,2802.0,306.93,306.93,306.26,306.77,2802.0
2023-12-18 15:00:00,306.56,306.99,306.19,306.99,3948.0,306.56,306.99,306.19,306.99,3948.0
2023-12-18 15:05:00,307.2,307.2,306.66,306.95,2075.0,307.2,307.2,306.66,306.95,2075.0
2023-12-18 15:10:00,306.83,307.08,306.75,307.08,1727.0,306.83,307.08,306.75,307.08,1727.0
2023-12-18 15:15:00,307.23,307.33,306.73,306.73,2111.0,307.23,307.33,306.73,306.73,2111.0
2023-12-18 15:20:00,307.11,307.48,307.05,307.19,2071.0,307.11,307.48,307.05,307.19,2071.0
2023-12-18 15:25:00,307.08,307.18,306.72,306.8,2955.0,307.08,307.18,306.72,306.8,2955.0
2023-12-18 15:30:00,306.6,306.77,305.61,306.45,4332.0,306.6,306.77,305.61,306.45,4332.0
2023-12-18 15:35:00,306.19,306.19,305.75,305.94,4092.0,306.19,306.19,305.75,305.94,4092.0
2023-12-18 15:40:00,305.97,306.16,305.35,305.36,4265.0,305.97,306.16,305.35,305.36,4265.0
2023-12-18 15:45:00,305.33,305.87,305.32,305.62,5149.0,305.33,305.87,305.32,305.62,5149.0
2023-12-18 15:50:00,305.65,305.92,305.42,305.72,13862.0,305.65,305.92,305.42,305.72,13862.0
2023-12-18 15:55:00,305.74,305.87,304.93,304.93,27081.0,305.74,305.87,304.93,304.93,27081.0
2023-12-19 09:30:00,308.59,309.69,307.22,308.13,11093.0,308.59,309.69,307.22,308.13,11093.0
2023-12-19 09:35:00,307.0,308.5,306.45,306.45,1016.0,307.0,308.5,306.45,306.45,1016.0
2023-12-19 09:40:00,306.87,307.64,306.49,307.64,2674.0,306.87,307.64,306.49,307.64,2674.0
2023-12-19 09:45:00,307.1,307.1,305.82,306.58,3105.0,307.1,307.1,305.82,306.58,3105.0
2023-12-19 09:50:00,307.46,307.46,306.59,307.29,380.0,307.46,307.46,306.59,307.29,380.0
2023-12-19 09:55:00,306.6,307.76,306.34,307.27,2508.0,306.6,307.76,306.34,307.27,2508.0
2023-12-19 10:00:00,306.73,307.58,306.22,306.22,9823.0,306.73,307.58,306.22,306.22,9823.0
2023-12-19 10:05:00,306.84,306.85,305.8,305.81,3150.0,306.84,306.85,305.8,305.81,3150.0
2023-12-19 10:10:00,305.68,306.63,305.64,306.63,2580.0,305.68,306.63,305.64,306.63,2580.0
2023-12-19 10:15:00,306.78,308.11,306.78,307.59,3138.0,306.78,308.11,306.78,307.59,3138.0
2023-12-19 10:20:00,307.67,308.18,307.67,308.04,886.0,307.67,308.18,307.67,308.04,886.0
2023-12-19 10:25:00,307.9,308.58,307.89,308.57,5431.0,307.9,308.58,307.89,308.57,5431.0
2023-12-19 10:30:00,308.38,309.99,308.32,309.77,3650.0,308.38,309.99,308.32,309.77,3650.0
2023-12-19 10:35:00,309.77,310.17,308.84,310.17,3788.0,309.77,310.17,308.84,310.17,3788.0
2023-12-19 10:40:00,309.74,310.36,309.46,309.46,3199.0,309.74,310.36,309.46,309.46,3199.0
2023-12-19 10:45:00,310.13,310.18,309.52,309.88,2473.0,310.13,310.18,309.52,309.88,2473.0
2023-12-19 10:50:00,309.88,310.21,309.53,310.2,1725.0,309.88,310.21,309.53,310.2,1725.0
2023-12-19 10:55:00,310.24,310.69,310.04,310.05,2886.0,310.24,310.69,310.04,310.05,2886.0
2023-12-19 11:00:00,310.34,310.42,309.11,309.36,5205.0,310.34,310.42,309.11,309.36,5205.0
2023-12-19 11:05:00,308.88,309.6,308.77,309.6,1673.0,308.88,309.6,308.77,309.6,1673.0
2023-12-19 11:10:00,309.63,309.84,309.57,309.84,800.0,309.63,309.84,309.57,309.84,800.0
2023-12-19 11:15:00,309.72,309.74,308.73,308.75,3010.0,309.72,309.74,308.73,308.75,3010.0
2023-12-19 11:20:00,308.82,308.82,308.35,308.39,1200.0,308.82,308.82,308.35,308.39,1200.0
2023-12-19 11:25:00,307.6,307.88,307.26,307.3,6136.0,307.6,307.88,307.26,307.3,6136.0
2023-12-19 11:30:00,307.23,307.75,307.16,307.45,4789.0,307.23,307.75,307.16,307.45,4789.0
2023-12-19 11:35:00,307.07,307.44,306.88,307.19,2400.0,307.07,307.44,306.88,307.19,2400.0
2023-12-19 11:40:00,306.88,307.19,306.59,306.77,5928.0,306.88,307.19,306.59,306.77,5928.0
2023-12-19 11:45:00,306.92,306.92,306.49,306.5,800.0,306.92,306.92,306.49,306.5,800.0
2023-12-19 11:50:00,306.3,306.4,305.71,305.94,2548.0,306.3,306.4,305.71,305.94,2548.0
2023-12-19 11:55:00,306.12,306.34,305.57,306.2,8179.0,306.12,306.34,305.57,306.2,8179.0
2023-12-19 12:00:00,305.87,306.48,305.5,306.34,1100.0,305.87,306.48,305.5,306.34,1100.0
2023-12-19 12:05:00,306.69,307.53,306.47,307.32,3010.0,306.69,307.53,306.47,307.32,3010.0
2023-12-19 12:10:00,307.38,307.7,307.38,307.69,600.0,307.38,307.7,307.38,307.69,600.0
2023-12-19 12:15:00,307.76,307.99,307.58,307.94,3055.0,307.76,307.99,307.58,307.94,3055.0
2023-12-19 12:20:00,307.94,309.6,307.93,309.38,4996.0,307.94,309.6,307.93,309.38,4996.0
2023-12-19 12:25:00,309.5,310.18,309.15,310.18,2329.0,309.5,310.18,309.15,310.18,2329.0
2023-12-19 12:30:00,310.3,311.43,310.3,310.64,6851.0,310.3,311.43,310.3,310.64,6851.0
2023-12-19 12:35:00,310.76,311.34,310.76,311.01,500.0,310.76,311.34,310.76,311.01,500.0
2023-12-19 12:40:00,310.68,310.89,310.64,310.89,700.0,310.68,310.89,310.64,310.89,700.0
2023-12-19 12:45:00,311.04,311.04,310.73,311.0,400.0,311.04,311.04,310.73,311.0,400.0
2023-12-19 12:50:00,311.34,311.34,310.67,310.68,2270.0,311.34,311.34,310.67,310.68,2270.0
2023-12-19 12:55:00,310.72,310.98,310.63,310.63,1157.0,310.72,310.98,310.63,310.63,1157.0
2023-12-19 13:00:00,310.84,311.5,310.0,310.6,3793.0,310.84,311.5,310.0,310.6,3793.0
2023-12-19 13:05:00,310.16,310.16,309.84,310.12,1321.0,310.16,310.16,309.84,310.12,1321.0
2023-12-19 13:10:00,309.66,310.2,309.27,309.27,2906.0,309.66,310.2,309.27,309.27,2906.0
2023-12-19 13:15:00,309.28,309.56,309.27,309.3,900.0,309.28,309.56,309.27,309.3,900.0
2023-12-19 13:20:00,309.13,309.73,309.11,309.73,1516.0,309.13,309.73,309.11,309.73,1516.0
2023-12-19 13:25:00,309.57,309.59,309.25,309.45,1443.0,309.57,309.59,309.25,309.45,1443.0
2023-12-19 13:30:00,309.69,310.34,309.69,310.34,1810.0,309.69,310.34,309.69,310.34,1810.0
2023-12-19 13:35:00,310.47,310.78,310.07,310.38,2850.0,310.47,310.78,310.07,310.38,2850.0
2023-12-19 13:40:00,310.68,310.92,310.27,310.92,13129.0,310.68,310.92,310.27,310.92,13129.0
2023-12-19 13:45:00,310.65,310.94,310.63,310.63,800.0,310.65,310.94,310.63,310.63,800.0
2023-12-19 13:50:00,310.75,310.75,310.22,310.4,10013.0,310.75,310.75,310.22,310.4,10013.0
2023-12-19 13:55:00,310.59,310.59,310.51,310.59,461.0,310.59,310.59,310.51,310.59,461.0
2023-12-19 14:00:00,310.78,310.83,310.71,310.71,520.0,310.78,310.83,310.71,310.71,520.0
2023-12-19 14:05:00,310.7,311.44,310.7,311.44,1774.0,310.7,311.44,310.7,311.44,1774.0
2023-12-19 14:10:00,311.5,311.78,311.01,311.01,2200.0,311.5,311.78,311.01,311.01,2200.0
2023-12-19 14:15:00,311.4,311.58,311.4,311.55,1614.0,311.4,311.58,311.4,311.55,1614.0
2023-12-19 14:20:00,311.73,312.1,311.72,312.1,2197.0,311.73,312.1,311.72,312.1,2197.0
2023-12-19 14:25:00,312.11,312.27,311.85,312.13,1827.0,312.11,312.27,311.85,312.13,1827.0
2023-12-19 14:30:00,312.01,312.33,311.85,312.33,1301.0,312.01,312.33,311.85,312.33,1301.0
2023-12-19 14:35:00,312.5,312.5,312.25,312.41,1020.0,312.5,312.5,312.25,312.41,1020.0
2023-12-19 14:40:00,312.5,312.83,312.5,312.81,643.0,312.5,312.83,312.5,312.81,643.0
2023-12-19 14:45:00,312.69,312.7,312.13,312.25,7300.0,312.69,312.7,312.13,312.25,7300.0
2023-12-19 14:50:00,311.77,312.06,311.57,312.02,4143.0,311.77,312.06,311.57,312.02,4143.0
2023-12-19 14:55:00,312.0,312.04,311.85,311.85,1100.0,312.0,312.04,311.85,311.85,1100.0
2023-12-19 15:00:00,312.01,312.64,312.01,312.64,1282.0,312.01,312.64,312.01,312.64,1282.0
2023-12-19 15:05:00,312.75,312.84,312.29,312.29,1200.0,312.75,312.84,312.29,312.29,1200.0
2023-12-19 15:10:00,312.5,312.51,312.39,312.5,655.0,312.5,312.51,312.39,312.5,655.0
2023-12-19 15:15:00,312.35,312.35,311.92,312.15,1023.0,312.35,312.35,311.92,312.15,1023.0
2023-12-19 15:20:00,312.28,312.5,312.28,312.5,300.0,312.28,312.5,312.28,312.5,300.0
2023-12-19 15:25:00,312.32,312.33,311.65,311.79,1715.0,312.32,312.33,311.65,311.79,1715.0
2023-12-19 15:30:00,311.96,312.34,311.91,312.21,5989.0,311.96,312.34,311.91,312.21,5989.0
2023-12-19 15:35:00,312.21,312.34,311.99,312.06,3588.0,312.21,312.34,311.99,312.06,3588.0
2023-12-19 15:40:00,312.2,313.25,312.13,312.34,5500.0,312.2,313.25,312.13,312.34,5500.0
2023-12-19 15:45:00,312.24,312.29,311.65,311.82,3206.0,312.24,312.29,311.65,311.82,3206.0
2023-12-19 15:50:00,311.79,311.79,310.95,310.96,3681.0,311.79,311.79,310.95,310.96,3681.0
2023-12-19 15:55:00,310.79,312.47,310.79,312.23,20550.0,310.79,312.47,310.79,312.23,20550.0
2023-12-20 09:30:00,308.3,310.83,306.97,308.94,11246.0,308.3,310.83,306.97,308.94,11246.0
2023-12-20 09:35:00,308.41,310.58,308.41,310.58,1403.0,308.41,310.58,308.41,310.58,1403.0
2023-12-20 09:40:00,310.38,311.14,310.02,310.4,3943.0,310.38,311.14,310.02,310.4,3943.0
2023-12-20 09:45:00,310.4,312.04,310.02,311.81,3001.0,310.4,312.04,310.02,311.81,3001.0
2023-12-20 09:50:00,311.54,311.54,309.75,310.1,2242.0,311.54,311.54,309.75,310.1,2242.0
2023-12-20 09:55:00,310.55,310.55,310.11,310.34,1123.0,310.55,310.55,310.11,310.34,1123.0
2023-12-20 10:00:00,311.81,312.57,311.11,312.32,1840.0,311.81,312.57,311.11,312.32,1840.0
2023-12-20 10:05:00,312.44,312.78,312.13,312.5,3106.0,312.44,312.78,312.13,312.5,3106.0
2023-12-20 10:10:00,312.6,312.6,312.0,312.48,1934.0,312.6,312.6,312.0,312.48,1934.0
2023-12-20 10:15:00,312.15,312.77,311.97,312.01,2403.0,312.15,312.77,311.97,312.01,2403.0
2023-12-20 10:20:00,312.4,312.84,312.1,312.64,1600.0,312.4,312.84,312.1,312.64,1600.0
2023-12-20 10:25:00,313.0,314.37,312.76,314.35,4611.0,313.0,314.37,312.76,314.35,4611.0
2023-12-20 10:30:00,314.3,315.41,314.3,314.92,4143.0,314.3,315.41,314.3,314.92,4143.0
2023-12-20 10:35:00,314.68,314.87,314.21,314.25,1319.0,314.68,314.87,314.21,314.25,1319.0
2023-12-20 10:40:00,314.28,314.28,312.73,313.61,3337.0,314.28,314.28,312.73,313.61,3337.0
2023-12-20 10:45:00,314.45,314.58,313.93,314.38,2585.0,314.45,314.58,313.93,314.38,2585.0
2023-12-20 10:50:00,314.3,315.2,313.82,313.82,1324.0,314.3,315.2,313.82,313.82,1324.0
2023-12-20 10:55:00,314.41,314.59,314.07,314.07,800.0,314.41,314.59,314.07,314.07,800.0
2023-12-20 11:00:00,314.46,314.73,314.43,314.49,700.0,314.46,314.73,314.43,314.49,700.0
2023-12-20 11:05:00,314.33,314.39,313.37,313.67,1341.0,314.33,314.39,313.37,313.67,1341.0
2023-12-20 11:10:00,313.94,313.94,313.17,313.55,600.0,313.94,313.94,313.17,313.55,600.0
2023-12-20 11:15:00,313.77,313.77,313.54,313.65,436.0,313.77,313.77,313.54,313.65,436.0
2023-12-20 11:20:00,313.54,314.36,313.4,314.36,1807.0,313.54,314.36,313.4,314.36,1807.0
2023-12-20 11:25:00,314.36,314.42,313.86,313.87,1300.0,314.36,314.42,313.86,313.87,1300.0
2023-12-20 11:30:00,314.13,314.14,313.65,314.03,779.0,314.13,314.14,313.65,314.03,779.0
2023-12-20 11:35:00,314.18,314.52,314.03,314.04,1000.0,314.18,314.52,314.03,314.04,1000.0
2023-12-20 11:40:00,314.45,314.49,314.45,314.49,200.0,314.45,314.49,314.45,314.49,200.0
2023-12-20 11:45:00,314.29,315.36,314.28,314.86,1500.0,314.29,315.36,314.28,314.86,1500.0
2023-12-20 11:50:00,314.82,314.83,314.5,314.5,433.0,314.82,314.83,314.5,314.5,433.0
2023-12-20 11:55:00,314.41,315.05,314.4,314.8,2177.0,314.41,315.05,314.4,314.8,2177.0
2023-12-20 12:00:00,314.8,314.8,314.8,314.8,0.0,314.8,314.8,314.8,314.8,0.0
2023-12-20 12:05:00,315.32,315.32,314.54,314.54,604.0,315.32,315.32,314.54,314.54,604.0
2023-12-20 12:10:00,314.26,314.27,314.21,314.22,200.0,314.26,314.27,314.21,314.22,200.0
2023-12-20 12:15:00,314.01,314.19,313.87,314.19,600.0,314.01,314.19,313.87,314.19,600.0
2023-12-20 12:20:00,314.48,314.98,314.41,314.82,3495.0,314.48,314.98,314.41,314.82,3495.0
2023-12-20 12:25:00,315.04,315.71,315.04,315.27,1354.0,315.04,315.71,315.04,315.27,1354.0
2023-12-20 12:30:00,315.7,315.89,314.4,314.61,2280.0,315.7,315.89,314.4,314.61,2280.0
2023-12-20 12:35:00,314.86,315.29,314.86,315.29,200.0,314.86,315.29,314.86,315.29,200.0
2023-12-20 12:40:00,315.04,315.36,314.82,315.31,800.0,315.04,315.36,314.82,315.31,800.0
2023-12-20 12:45:00,315.39,316.12,315.16,316.12,3860.0,315.39,316.12,315.16,316.12,3860.0
2023-12-20 12:50:00,315.81,316.13,315.72,315.72,1418.0,315.81,316.13,315.72,315.72,1418.0
2023-12-20 12:55:00,315.88,316.22,315.61,315.61,2032.0,315.88,316.22,315.61,315.61,2032.0
2023-12-20 13:00:00,315.53,315.53,314.83,315.1,600.0,315.53,315.53,314.83,315.1,600.0
2023-12-20 13:05:00,315.23,316.2,315.23,315.6,2690.0,315.23,316.2,315.23,315.6,2690.0
2023-12-20 13:10:00,315.45,315.45,314.96,315.07,400.0,315.45,315.45,314.96,315.07,400.0
2023-12-20 13:15:00,315.42,315.5,315.18,315.5,681.0,315.42,315.5,315.18,315.5,681.0
2023-12-20 13:20:00,315.36,315.5,315.2,315.2,1237.0,315.36,315.5,315.2,315.2,1237.0
2023-12-20 13:25:00,315.04,315.46,314.88,314.88,1939.0,315.04,315.46,314.88,314.88,1939.0
2023-12-20 13:30:00,315.07,315.15,314.89,315.13,806.0,315.07,315.15,314.89,315.13,806.0
2023-12-20 13:35:00,314.98,315.09,314.87,314.87,310.0,314.98,315.09,314.87,314.87,310.0
2023-12-20 13:40:00,314.85,315.16,314.75,315.04,2200.0,314.85,315.16,314.75,315.04,2200.0
2023-12-20 13:45:00,315.17,315.76,315.17,315.67,1601.0,315.17,315.76,315.17,315.67,1601.0
2023-12-20 13:50:00,315.91,315.91,315.23,315.23,1000.0,315.91,315.91,315.23,315.23,1000.0
2023-12-20 13:55:00,315.01,315.01,314.69,314.69,600.0,315.01,315.01,314.69,314.69,600.0
2023-12-20 14:00:00,314.86,314.86,313.79,314.07,3179.0,314.86,314.86,313.79,314.07,3179.0
2023-12-20 14:05:00,314.02,314.4,313.9,313.91,1401.0,314.02,314.4,313.9,313.91,1401.0
2023-12-20 14:10:00,313.61,314.04,313.55,314.04,1513.0,313.61,314.04,313.55,314.04,1513.0
2023-12-20 14:15:00,314.09,314.09,313.39,313.39,900.0,314.09,314.09,313.39,313.39,900.0
2023-12-20 14:20:00,313.22,313.58,313.11,313.34,2204.0,313.22,313.58,313.11,313.34,2204.0
2023-12-20 14:25:00,313.43,313.56,312.56,312.78,5038.0,313.43,313.56,312.56,312.78,5038.0
2023-12-20 14:30:00,312.74,312.84,311.52,311.82,4586.0,312.74,312.84,311.52,311.82,4586.0
2023-12-20 14:35:00,311.22,311.22,310.78,310.78,2452.0,311.22,311.22,310.78,310.78,2452.0
2023-12-20 14:40:00,310.96,311.21,309.59,309.6,4714.0,310.96,311.21,309.59,309.6,4714.0
2023-12-20 14:45:00,309.83,309.89,308.17,308.83,2337.0,309.83,309.89,308.17,308.83,2337.0
2023-12-20 14:50:00,308.83,308.98,306.44,307.8,7196.0,308.83,308.98,306.44,307.8,7196.0
2023-12-20 14:55:00,308.21,308.46,306.45,306.5,7399.0,308.21,308.46,306.45,306.5,7399.0
2023-12-20 15:00:00,306.59,306.59,305.17,305.65,3592.0,306.59,306.59,305.17,305.65,3592.0
2023-12-20 15:05:00,305.13,305.94,304.56,305.49,3507.0,305.13,305.94,304.56,305.49,3507.0
2023-12-20 15:10:00,305.5,306.55,305.5,306.13,2750.0,305.5,306.55,305.5,306.13,2750.0
2023-12-20 15:15:00,306.41,308.5,306.41,308.01,6457.0,306.41,308.5,306.41,308.01,6457.0
2023-12-20 15:20:00,308.15,308.23,306.9,306.9,1800.0,308.15,308.23,306.9,306.9,1800.0
2023-12-20 15:25:00,306.17,306.59,305.17,305.74,7365.0,306.17,306.59,305.17,305.74,7365.0
2023-12-20 15:30:00,305.94,306.69,305.5,305.88,5525.0,305.94,306.69,305.5,305.88,5525.0
2023-12-20 15:35:00,306.25,307.27,305.84,306.48,4682.0,306.25,307.27,305.84,306.48,4682.0
2023-12-20 15:40:00,306.82,307.78,306.8,307.33,2349.0,306.82,307.78,306.8,307.33,2349.0
2023-12-20 15:45:00,307.06,307.34,306.49,306.88,3485.0,307.06,307.34,306.49,306.88,3485.0
2023-12-20 15:50:00,307.06,307.43,305.66,306.01,5157.0,307.06,307.43,305.66,306.01,5157.0
2023-12-20 15:55:00,305.78,305.78,305.05,305.05,18626.0,305.78,305.78,305.05,305.05,18626.0
2023-12-21 09:30:00,312.98,314.44,312.26,313.69,4736.0,312.98,314.44,312.26,313.69,4736.0
2023-12-21 09:35:00,314.88,315.0,312.83,313.13,3730.0,314.88,315.0,312.83,313.13,3730.0
2023-12-21 09:40:00,312.76,312.76,311.21,312.6,1700.0,312.76,312.76,311.21,312.6,1700.0
2023-12-21 09:45:00,312.62,312.8,311.5,311.63,3881.0,312.62,312.8,311.5,311.63,3881.0
2023-12-21 09:50:00,312.04,312.38,310.5,311.65,4949.0,312.04,312.38,310.5,311.65,4949.0
2023-12-21 09:55:00,311.63,311.89,311.06,311.09,1626.0,311.63,311.89,311.06,311.09,1626.0
2023-12-21 10:00:00,311.03,311.83,310.46,311.58,1000.0,311.03,311.83,310.46,311.58,1000.0
2023-12-21 10:05:00,311.77,311.77,310.91,311.34,3208.0,311.77,311.77,310.91,311.34,3208.0
2023-12-21 10:10:00,311.75,313.57,311.75,313.2,2073.0,311.75,313.57,311.75,313.2,2073.0
2023-12-21 10:15:00,312.78,313.34,312.78,313.26,1533.0,312.78,313.34,312.78,313.26,1533.0
2023-12-21 10:20:00,312.86,313.78,312.86,313.36,2600.0,312.86,313.78,312.86,313.36,2600.0
2023-12-21 10:25:00,312.8,312.83,311.34,311.34,862.0,312.8,312.83,311.34,311.34,862.0
2023-12-21 10:30:00,312.08,312.16,311.91,311.99,682.0,312.08,312.16,311.91,311.99,682.0
2023-12-21 10:35:00,312.0,312.0,312.0,312.0,105.0,312.0,312.0,312.0,312.0,105.0
2023-12-21 10:40:00,311.97,313.52,311.6,313.21,2513.0,311.97,313.52,311.6,313.21,2513.0
2023-12-21 10:45:00,313.54,313.55,312.49,312.62,1740.0,313.54,313.55,312.49,312.62,1740.0
2023-12-21 10:50:00,312.26,312.26,312.26,312.26,356.0,312.26,312.26,312.26,312.26,356.0
2023-12-21 10:55:00,311.68,312.49,311.68,312.49,2500.0,311.68,312.49,311.68,312.49,2500.0
2023-12-21 11:00:00,312.86,313.1,312.17,312.93,1340.0,312.86,313.1,312.17,312.93,1340.0
2023-12-21 11:05:00,312.78,312.83,312.41,312.82,1545.0,312.78,312.83,312.41,312.82,1545.0
2023-12-21 11:10:00,312.86,313.28,312.8,312.8,747.0,312.86,313.28,312.8,312.8,747.0
2023-12-21 11:15:00,313.13,313.13,311.89,312.2,1623.0,313.13,313.13,311.89,312.2,1623.0
2023-12-21 11:20:00,312.21,312.21,312.13,312.13,300.0,312.21,312.21,312.13,312.13,300.0
2023-12-21 11:25:00,311.88,311.88,311.27,311.44,1200.0,311.88,311.88,311.27,311.44,1200.0
2023-12-21 11:30:00,311.53,311.53,311.0,311.12,1290.0,311.53,311.53,311.0,311.12,1290.0
2023-12-21 11:35:00,311.46,311.46,310.93,311.39,600.0,311.46,311.46,310.93,311.39,600.0
2023-12-21 11:40:00,311.36,311.36,311.0,311.06,700.0,311.36,311.36,311.0,311.06,700.0
2023-12-21 11:45:00,311.42,312.02,311.42,312.02,1274.0,311.42,312.02,311.42,312.02,1274.0
2023-12-21 11:50:00,312.27,312.27,311.6,311.85,1306.0,312.27,312.27,311.6,311.85,1306.0
2023-12-21 11:55:00,311.81,312.26,311.57,312.12,2315.0,311.81,312.26,311.57,312.12,2315.0
2023-12-21 12:00:00,311.69,312.08,311.51,311.51,1927.0,311.69,312.08,311.51,311.51,1927.0
2023-12-21 12:05:00,311.3,311.3,309.98,310.32,3435.0,311.3,311.3,309.98,310.32,3435.0
2023-12-21 12:10:00,310.0,310.34,309.58,309.59,2142.0,310.0,310.34,309.58,309.59,2142.0
2023-12-21 12:15:00,309.49,309.62,309.48,309.62,300.0,309.49,309.62,309.48,309.62,300.0
2023-12-21 12:20:00,309.81,309.81,309.26,309.29,500.0,309.81,309.81,309.26,309.29,500.0
2023-12-21 12:25:00,309.27,309.69,308.73,309.28,3624.0,309.27,309.69,308.73,309.28,3624.0
2023-12-21 12:30:00,309.29,310.36,309.28,309.42,5337.0,309.29,310.36,309.28,309.42,5337.0
2023-12-21 12:35:00,308.94,309.56,308.94,309.35,1220.0,308.94,309.56,308.94,309.35,1220.0
2023-12-21 12:40:00,309.44,310.03,309.07,309.77,2483.0,309.44,310.03,309.07,309.77,2483.0
2023-12-21 12:45:00,309.77,309.77,309.77,309.77,0.0,309.77,309.77,309.77,309.77,0.0
2023-12-21 12:50:00,309.62,309.62,309.2,309.44,300.0,309.62,309.62,309.2,309.44,300.0
2023-12-21 12:55:00,309.48,310.12,309.48,309.97,300.0,309.48,310.12,309.48,309.97,300.0
2023-12-21 13:00:00,310.0,310.16,309.64,310.16,2000.0,310.0,310.16,309.64,310.16,2000.0
2023-12-21 13:05:00,309.69,309.81,309.49,309.81,410.0,309.69,309.81,309.49,309.81,410.0
2023-12-21 13:10:00,309.55,309.58,309.34,309.58,400.0,309.55,309.58,309.34,309.58,400.0
2023-12-21 13:15:00,309.07,309.07,308.26,308.26,1281.0,309.07,309.07,308.26,308.26,1281.0
2023-12-21 13:20:00,308.36,309.55,308.0,309.55,1455.0,308.36,309.55,308.0,309.55,1455.0
2023-12-21 13:25:00,309.42,309.42,309.42,309.42,100.0,309.42,309.42,309.42,309.42,100.0
2023-12-21 13:30:00,309.75,309.77,309.43,309.44,1300.0,309.75,309.77,309.43,309.44,1300.0
2023-12-21 13:35:00,309.62,309.62,309.55,309.55,300.0,309.62,309.62,309.55,309.55,300.0
2023-12-21 13:40:00,309.04,309.04,309.04,309.04,100.0,309.04,309.04,309.04,309.04,100.0
2023-12-21 13:45:00,309.18,309.77,309.18,309.4,900.0,309.18,309.77,309.18,309.4,900.0
2023-12-21 13:50:00,309.42,309.76,309.39,309.39,700.0,309.42,309.76,309.39,309.39,700.0
2023-12-21 13:55:00,309.69,309.69,309.69,309.69,100.0,309.69,309.69,309.69,309.69,100.0
2023-12-21 14:00:00,309.72,309.72,309.31,309.31,621.0,309.72,309.72,309.31,309.31,621.0
2023-12-21 14:05:00,309.32,309.32,309.31,309.32,100.0,309.32,309.32,309.31,309.32,100.0
2023-12-21 14:10:00,309.27,309.27,308.71,308.71,427.0,309.27,309.27,308.71,308.71,427.0
2023-12-21 14:15:00,308.72,308.75,308.32,308.62,2930.0,308.72,308.75,308.32,308.62,2930.0
2023-12-21 14:20:00,308.28,308.28,307.46,307.5,1028.0,308.28,308.28,307.46,307.5,1028.0
2023-12-21 14:25:00,307.3,308.1,307.29,307.88,1926.0,307.3,308.1,307.29,307.88,1926.0
2023-12-21 14:30:00,307.91,308.32,307.62,308.28,1724.0,307.91,308.32,307.62,308.28,1724.0
2023-12-21 14:35:00,308.28,308.41,308.28,308.41,600.0,308.28,308.41,308.28,308.41,600.0
2023-12-21 14:40:00,308.54,308.6,308.33,308.59,700.0,308.54,308.6,308.33,308.59,700.0
2023-12-21 14:45:00,308.56,308.61,307.95,308.06,3204.0,308.56,308.61,307.95,308.06,3204.0
2023-12-21 14:50:00,308.0,308.07,307.54,308.07,3238.0,308.0,308.07,307.54,308.07,3238.0
2023-12-21 14:55:00,307.88,307.88,307.13,307.67,2045.0,307.88,307.88,307.13,307.67,2045.0
2023-12-21 15:00:00,308.08,308.16,307.65,307.77,2673.0,308.08,308.16,307.65,307.77,2673.0
2023-12-21 15:05:00,307.44,307.44,306.46,306.46,1571.0,307.44,307.44,306.46,306.46,1571.0
2023-12-21 15:10:00,306.69,307.26,306.69,307.18,1415.0,306.69,307.26,306.69,307.18,1415.0
2023-12-21 15:15:00,306.92,306.94,306.0,306.0,2390.0,306.92,306.94,306.0,306.0,2390.0
2023-12-21 15:20:00,306.0,306.74,305.61,305.82,9886.0,306.0,306.74,305.61,305.82,9886.0
2023-12-21 15:25:00,305.8,306.64,305.8,306.41,4088.0,305.8,306.64,305.8,306.41,4088.0
2023-12-21 15:30:00,306.67,306.67,305.91,306.35,6006.0,306.67,306.67,305.91,306.35,6006.0
2023-12-21 15:35:00,306.34,306.66,306.16,306.19,16440.0,306.34,306.66,306.16,306.19,16440.0
2023-12-21 15:40:00,306.03,306.66,306.03,306.35,3888.0,306.03,306.66,306.03,306.35,3888.0
2023-12-21 15:45:00,306.35,308.08,305.95,307.91,9700.0,306.35,308.08,305.95,307.91,9700.0
2023-12-21 15:50:00,307.84,308.98,307.63,308.73,7417.0,307.84,308.98,307.63,308.73,7417.0
2023-12-21 15:55:00,308.61,308.95,307.49,307.78,27280.0,308.61,308.95,307.49,307.78,27280.0
2023-12-22 09:30:00,306.42,306.82,301.2,305.56,10072.0,306.42,306.82,301.2,305.56,10072.0
2023-12-22 09:35:00,304.88,308.88,304.87,307.97,2853.0,304.88,308.88,304.87,307.97,2853.0
2023-12-22 09:40:00,307.98,308.03,306.0,307.91,4452.0,307.98,308.03,306.0,307.91,4452.0
2023-12-22 09:45:00,307.71,307.71,306.57,307.4,8652.0,307.71,307.71,306.57,307.4,8652.0
2023-12-22 09:50:00,307.53,307.55,306.85,306.86,600.0,307.53,307.55,306.85,306.86,600.0
2023-12-22 09:55:00,306.76,306.76,305.26,305.4,1941.0,306.76,306.76,305.26,305.4,1941.0
2023-12-22 10:00:00,305.71,306.22,305.0,305.85,4267.0,305.71,306.22,305.0,305.85,4267.0
2023-12-22 10:05:00,305.25,306.22,304.67,305.83,1093.0,305.25,306.22,304.67,305.83,1093.0
2023-12-22 10:10:00,305.23,305.38,304.88,305.0,1800.0,305.23,305.38,304.88,305.0,1800.0
2023-12-22 10:15:00,304.72,305.98,304.64,304.96,2540.0,304.72,305.98,304.64,304.96,2540.0
2023-12-22 10:20:00,304.5,304.9,303.95,304.5,1703.0,304.5,304.9,303.95,304.5,1703.0
2023-12-22 10:25:00,304.24,305.3,304.2,305.23,1339.0,304.24,305.3,304.2,305.23,1339.0
2023-12-22 10:30:00,305.13,305.17,304.92,304.94,700.0,305.13,305.17,304.92,304.94,700.0
2023-12-22 10:35:00,305.28,305.46,304.29,304.29,832.0,305.28,305.46,304.29,304.29,832.0
2023-12-22 10:40:00,304.27,304.96,304.27,304.45,1719.0,304.27,304.96,304.27,304.45,1719.0
2023-12-22 10:45:00,305.33,305.55,305.32,305.44,600.0,305.33,305.55,305.32,305.44,600.0
2023-12-22 10:50:00,305.09,305.63,305.09,305.63,400.0,305.09,305.63,305.09,305.63,400.0
2023-12-22 10:55:00,305.53,305.73,305.45,305.73,1100.0,305.53,305.73,305.45,305.73,1100.0
2023-12-22 11:00:00,305.08,305.68,304.9,304.9,838.0,305.08,305.68,304.9,304.9,838.0
2023-12-22 11:05:00,304.91,304.91,304.21,304.43,2250.0,304.91,304.91,304.21,304.43,2250.0
2023-12-22 11:10:00,304.92,305.37,304.84,305.37,600.0,304.92,305.37,304.84,305.37,600.0
2023-12-22 11:15:00,305.69,305.69,305.16,305.45,1402.0,305.69,305.69,305.16,305.45,1402.0
2023-12-22 11:20:00,305.42,306.05,305.42,305.52,1961.0,305.42,306.05,305.42,305.52,1961.0
2023-12-22 11:25:00,304.89,305.24,304.89,305.24,265.0,304.89,305.24,304.89,305.24,265.0
2023-12-22 11:30:00,305.6,305.72,305.51,305.51,645.0,305.6,305.72,305.51,305.51,645.0
2023-12-22 11:35:00,305.49,305.49,305.31,305.31,1030.0,305.49,305.49,305.31,305.31,1030.0
2023-12-22 11:40:00,305.48,305.5,304.8,304.8,1099.0,305.48,305.5,304.8,304.8,1099.0
2023-12-22 11:45:00,304.8,304.8,304.8,304.8,0.0,304.8,304.8,304.8,304.8,0.0
2023-12-22 11:50:00,304.66,304.95,304.28,304.49,1688.0,304.66,304.95,304.28,304.49,1688.0
2023-12-22 11:55:00,304.26,305.01,304.26,305.01,876.0,304.26,305.01,304.26,305.01,876.0
2023-12-22 12:00:00,304.63,305.0,304.63,305.0,608.0,304.63,305.0,304.63,305.0,608.0
2023-12-22 12:05:00,305.02,305.02,304.74,304.75,400.0,305.02,305.02,304.74,304.75,400.0
2023-12-22 12:10:00,304.39,304.39,304.32,304.32,200.0,304.39,304.39,304.32,304.32,200.0
2023-12-22 12:15:00,305.01,305.03,304.99,305.0,705.0,305.01,305.03,304.99,305.0,705.0
2023-12-22 12:20:00,305.21,305.65,305.2,305.65,1592.0,305.21,305.65,305.2,305.65,1592.0
2023-12-22 12:25:00,305.56,306.02,305.43,305.53,1300.0,305.56,306.02,305.43,305.53,1300.0
2023-12-22 12:30:00,305.22,305.51,305.15,305.51,450.0,305.22,305.51,305.15,305.51,450.0
2023-12-22 12:35:00,305.58,305.58,305.48,305.48,300.0,305.58,305.58,305.48,305.48,300.0
2023-12-22 12:40:00,305.52,305.99,305.52,305.99,1367.0,305.52,305.99,305.52,305.99,1367.0
2023-12-22 12:45:00,306.0,306.08,305.91,306.06,703.0,306.0,306.08,305.91,306.06,703.0
2023-12-22 12:50:00,305.98,306.2,305.97,306.2,200.0,305.98,306.2,305.97,306.2,200.0
2023-12-22 12:55:00,305.76,305.97,305.66,305.97,900.0,305.76,305.97,305.66,305.97,900.0
2023-12-22 13:00:00,305.97,305.97,305.97,305.97,0.0,305.97,305.97,305.97,305.97,0.0
2023-12-22 13:05:00,305.9,305.9,305.67,305.67,314.0,305.9,305.9,305.67,305.67,314.0
2023-12-22 13:10:00,305.93,305.93,305.43,305.5,798.0,305.93,305.93,305.43,305.5,798.0
2023-12-22 13:15:00,305.3,305.38,305.3,305.38,210.0,305.3,305.38,305.3,305.38,210.0
2023-12-22 13:20:00,305.41,305.41,305.41,305.41,100.0,305.41,305.41,305.41,305.41,100.0
2023-12-22 13:25:00,305.25,305.4,305.09,305.09,1316.0,305.25,305.4,305.09,305.09,1316.0
2023-12-22 13:30:00,305.43,305.57,305.17,305.41,1400.0,305.43,305.57,305.17,305.41,1400.0
2023-12-22 13:35:00,305.37,305.37,304.57,304.57,2008.0,305.37,305.37,304.57,304.57,2008.0
2023-12-22 13:40:00,304.44,304.66,304.44,304.66,1070.0,304.44,304.66,304.44,304.66,1070.0
2023-12-22 13:45:00,305.19,305.31,305.16,305.31,400.0,305.19,305.31,305.16,305.31,400.0
2023-12-22 13:50:00,305.19,305.2,304.79,304.79,2950.0,305.19,305.2,304.79,304.79,2950.0
2023-12-22 13:55:00,304.79,304.79,304.67,304.67,400.0,304.79,304.79,304.67,304.67,400.0
2023-12-22 14:00:00,304.79,304.81,304.08,304.21,2524.0,304.79,304.81,304.08,304.21,2524.0
2023-12-22 14:05:00,304.01,304.16,303.48,303.7,2809.0,304.01,304.16,303.48,303.7,2809.0
2023-12-22 14:10:00,303.56,303.75,303.32,303.75,898.0,303.56,303.75,303.32,303.75,898.0
2023-12-22 14:15:00,303.49,303.49,302.62,303.06,2367.0,303.49,303.49,302.62,303.06,2367.0
2023-12-22 14:20:00,303.09,303.09,302.41,302.41,600.0,303.09,303.09,302.41,302.41,600.0
2023-12-22 14:25:00,302.43,302.43,301.83,301.83,1584.0,302.43,302.43,301.83,301.83,1584.0
2023-12-22 14:30:00,301.71,301.98,301.2,301.97,1650.0,301.71,301.98,301.2,301.97,1650.0
2023-12-22 14:35:00,302.16,302.88,302.11,302.65,1201.0,302.16,302.88,302.11,302.65,1201.0
2023-12-22 14:40:00,302.88,303.38,302.88,303.19,732.0,302.88,303.38,302.88,303.19,732.0
2023-12-22 14:45:00,303.35,303.59,303.17,303.18,400.0,303.35,303.59,303.17,303.18,400.0
2023-12-22 14:50:00,303.07,303.35,302.85,303.35,951.0,303.07,303.35,302.85,303.35,951.0
2023-12-22 14:55:00,303.34,303.44,303.34,303.39,1418.0,303.34,303.44,303.34,303.39,1418.0
2023-12-22 15:00:00,303.61,303.75,303.02,303.39,4276.0,303.61,303.75,303.02,303.39,4276.0
2023-12-22 15:05:00,303.31,303.54,303.25,303.26,1184.0,303.31,303.54,303.25,303.26,1184.0
2023-12-22 15:10:00,303.39,303.51,303.39,303.49,541.0,303.39,303.51,303.39,303.49,541.0
2023-12-22 15:15:00,303.62,303.62,303.12,303.29,5034.0,303.62,303.62,303.12,303.29,5034.0
2023-12-22 15:20:00,303.08,303.09,302.82,303.0,4821.0,303.08,303.09,302.82,303.0,4821.0
2023-12-22 15:25:00,302.75,303.17,302.6,303.17,3050.0,302.75,303.17,302.6,303.17,3050.0
2023-12-22 15:30:00,303.3,303.56,303.13,303.23,4898.0,303.3,303.56,303.13,303.23,4898.0
2023-12-22 15:35:00,303.28,303.76,303.24,303.76,894.0,303.28,303.76,303.24,303.76,894.0
2023-12-22 15:40:00,303.43,303.44,303.0,303.3,2083.0,303.43,303.44,303.0,303.3,2083.0
2023-12-22 15:45:00,303.45,303.51,303.12,303.14,3184.0,303.45,303.51,303.12,303.14,3184.0
2023-12-22 15:50:00,302.99,303.52,302.95,303.16,8678.0,302.99,303.52,302.95,303.16,8678.0
2023-12-22 15:55:00,303.17,303.22,302.01,302.21,24876.0,303.17,303.22,302.01,302.21,24876.0
2023-12-26 09:30:00,302.47,306.53,301.64,302.26,4806.0,302.47,306.53,301.64,302.26,4806.0
2023-12-26 09:35:00,302.25,302.82,302.25,302.59,900.0,302.25,302.82,302.25,302.59,900.0
2023-12-26 09:40:00,302.26,302.65,302.26,302.5,1200.0,302.26,302.65,302.26,302.5,1200.0
2023-12-26 09:45:00,302.22,302.89,302.21,302.41,1443.0,302.22,302.89,302.21,302.41,1443.0
2023-12-26 09:50:00,301.56,303.33,301.56,303.33,800.0,301.56,303.33,301.56,303.33,800.0
2023-12-26 09:55:00,303.44,303.44,303.43,303.44,100.0,303.44,303.44,303.43,303.44,100.0
2023-12-26 10:00:00,303.42,303.83,302.47,303.14,2255.0,303.42,303.83,302.47,303.14,2255.0
2023-12-26 10:05:00,302.48,302.86,302.48,302.86,200.0,302.48,302.86,302.48,302.86,200.0
2023-12-26 10:10:00,302.53,302.53,302.0,302.3,1525.0,302.53,302.53,302.0,302.3,1525.0
2023-12-26 10:15:00,302.54,302.54,301.84,301.97,2889.0,302.54,302.54,301.84,301.97,2889.0
2023-12-26 10:20:00,301.57,301.73,301.0,301.49,13054.0,301.57,301.73,301.0,301.49,13054.0
2023-12-26 10:25:00,301.07,301.96,301.03,301.83,1827.0,301.07,301.96,301.03,301.83,1827.0
2023-12-26 10:30:00,301.62,302.68,301.61,302.57,15886.0,301.62,302.68,301.61,302.57,15886.0
2023-12-26 10:35:00,302.46,302.46,301.6,301.63,2197.0,302.46,302.46,301.6,301.63,2197.0
2023-12-26 10:40:00,301.57,301.66,301.26,301.6,1456.0,301.57,301.66,301.26,301.6,1456.0
2023-12-26 10:45:00,301.22,301.35,300.7,300.75,2177.0,301.22,301.35,300.7,300.75,2177.0
2023-12-26 10:50:00,300.74,300.75,300.2,300.67,1400.0,300.74,300.75,300.2,300.67,1400.0
2023-12-26 10:55:00,300.51,300.65,300.26,300.31,975.0,300.51,300.65,300.26,300.31,975.0
2023-12-26 11:00:00,300.66,300.66,299.91,300.12,799.0,300.66,300.66,299.91,300.12,799.0
2023-12-26 11:05:00,300.38,300.8,300.12,300.8,3500.0,300.38,300.8,300.12,300.8,3500.0
2023-12-26 11:10:00,300.88,301.77,300.88,301.77,2305.0,300.88,301.77,300.88,301.77,2305.0
2023-12-26 11:15:00,301.82,302.23,301.18,301.46,1970.0,301.82,302.23,301.18,301.46,1970.0
2023-12-26 11:20:00,301.64,301.64,301.02,301.37,1075.0,301.64,301.64,301.02,301.37,1075.0
2023-12-26 11:25:00,301.57,301.74,301.42,301.74,325.0,301.57,301.74,301.42,301.74,325.0
2023-12-26 11:30:00,301.56,302.27,301.56,302.22,725.0,301.56,302.27,301.56,302.22,725.0
2023-12-26 11:35:00,302.32,302.39,302.2,302.37,510.0,302.32,302.39,302.2,302.37,510.0
2023-12-26 11:40:00,302.6,302.6,301.9,301.9,900.0,302.6,302.6,301.9,301.9,900.0
2023-12-26 11:45:00,302.35,302.4,302.1,302.1,932.0,302.35,302.4,302.1,302.1,932.0
2023-12-26 11:50:00,301.81,302.63,301.81,302.63,417.0,301.81,302.63,301.81,302.63,417.0
2023-12-26 11:55:00,302.45,302.91,302.36,302.91,2355.0,302.45,302.91,302.36,302.91,2355.0
2023-12-26 12:00:00,302.59,303.08,302.22,302.87,4616.0,302.59,303.08,302.22,302.87,4616.0
2023-12-26 12:05:00,303.16,303.16,302.82,302.9,2645.0,303.16,303.16,302.82,302.9,2645.0
2023-12-26 12:10:00,303.12,303.64,303.12,303.4,672.0,303.12,303.64,303.12,303.4,672.0
2023-12-26 12:15:00,303.53,303.68,303.52,303.6,500.0,303.53,303.68,303.52,303.6,500.0
2023-12-26 12:20:00,303.85,304.1,303.33,304.09,3020.0,303.85,304.1,303.33,304.09,3020.0
2023-12-26 12:25:00,303.84,304.39,303.83,304.05,2542.0,303.84,304.39,303.83,304.05,2542.0
2023-12-26 12:30:00,304.07,304.42,303.72,303.84,1000.0,304.07,304.42,303.72,303.84,1000.0
2023-12-26 12:35:00,303.74,303.74,303.74,303.74,100.0,303.74,303.74,303.74,303.74,100.0
2023-12-26 12:40:00,303.05,303.23,302.98,303.21,435.0,303.05,303.23,302.98,303.21,435.0
2023-12-26 12:45:00,303.43,303.56,303.27,303.27,1982.0,303.43,303.56,303.27,303.27,1982.0
2023-12-26 12:50:00,303.6,303.6,303.12,303.12,500.0,303.6,303.6,303.12,303.12,500.0
2023-12-26 12:55:00,302.97,302.98,302.0,302.39,924.0,302.97,302.98,302.0,302.39,924.0
2023-12-26 13:00:00,302.39,302.64,302.39,302.64,200.0,302.39,302.64,302.39,302.64,200.0
2023-12-26 13:05:00,302.78,302.85,302.78,302.85,400.0,302.78,302.85,302.78,302.85,400.0
2023-12-26 13:10:00,302.62,302.62,302.61,302.62,150.0,302.62,302.62,302.61,302.62,150.0
2023-12-26 13:15:00,302.57,303.34,302.57,303.34,500.0,302.57,303.34,302.57,303.34,500.0
2023-12-26 13:20:00,303.18,303.53,303.18,303.53,873.0,303.18,303.53,303.18,303.53,873.0
2023-12-26 13:25:00,302.92,303.06,302.75,303.06,401.0,302.92,303.06,302.75,303.06,401.0
2023-12-26 13:30:00,303.06,303.06,303.06,303.06,0.0,303.06,303.06,303.06,303.06,0.0
2023-12-26 13:35:00,302.29,302.46,302.15,302.46,300.0,302.29,302.46,302.15,302.46,300.0
2023-12-26 13:40:00,302.46,302.46,302.46,302.46,0.0,302.46,302.46,302.46,302.46,0.0
2023-12-26 13:45:00,302.67,302.76,302.55,302.55,600.0,302.67,302.76,302.55,302.55,600.0
2023-12-26 13:50:00,302.72,302.99,302.49,302.87,2429.0,302.72,302.99,302.49,302.87,2429.0
2023-12-26 13:55:00,302.88,302.96,302.73,302.96,722.0,302.88,302.96,302.73,302.96,722.0
2023-12-26 14:00:00,302.97,303.0,302.94,302.99,1378.0,302.97,303.0,302.94,302.99,1378.0
2023-12-26 14:05:00,303.02,303.07,302.63,302.79,1701.0,303.02,303.07,302.63,302.79,1701.0
2023-12-26 14:10:00,303.03,303.03,302.97,302.97,202.0,303.03,303.03,302.97,302.97,202.0
2023-12-26 14:15:00,303.03,303.07,302.29,302.29,1488.0,303.03,303.07,302.29,302.29,1488.0
2023-12-26 14:20:00,302.0,302.25,301.63,301.63,959.0,302.0,302.25,301.63,301.63,959.0
2023-12-26 14:25:00,301.97,302.26,301.85,301.85,900.0,301.97,302.26,301.85,301.85,900.0
2023-12-26 14:30:00,301.71,302.6,301.71,302.47,2913.0,301.71,302.6,301.71,302.47,2913.0
2023-12-26 14:35:00,302.23,302.57,302.21,302.48,1087.0,302.23,302.57,302.21,302.48,1087.0
2023-12-26 14:40:00,302.4,302.5,302.32,302.32,1000.0,302.4,302.5,302.32,302.32,1000.0
2023-12-26 14:45:00,302.44,302.57,302.36,302.37,400.0,302.44,302.57,302.36,302.37,400.0
2023-12-26 14:50:00,302.43,302.66,302.43,302.66,718.0,302.43,302.66,302.43,302.66,718.0
2023-12-26 14:55:00,302.42,302.46,302.3,302.41,1250.0,302.42,302.46,302.3,302.41,1250.0
2023-12-26 15:00:00,302.5,302.59,302.28,302.48,642.0,302.5,302.59,302.28,302.48,642.0
2023-12-26 15:05:00,302.48,302.68,302.48,302.56,1002.0,302.48,302.68,302.48,302.56,1002.0
2023-12-26 15:10:00,302.7,302.88,302.66,302.88,400.0,302.7,302.88,302.66,302.88,400.0
2023-12-26 15:15:00,302.49,302.72,302.43,302.56,1300.0,302.49,302.72,302.43,302.56,1300.0
2023-12-26 15:20:00,302.93,303.2,302.72,303.01,2189.0,302.93,303.2,302.72,303.01,2189.0
2023-12-26 15:25:00,303.2,303.42,303.03,303.03,2261.0,303.2,303.42,303.03,303.03,2261.0
2023-12-26 15:30:00,303.16,303.25,303.06,303.25,1000.0,303.16,303.25,303.06,303.25,1000.0
2023-12-26 15:35:00,303.01,303.01,302.28,302.37,1022.0,303.01,303.01,302.28,302.37,1022.0
2023-12-26 15:40:00,302.52,302.52,302.14,302.37,2767.0,302.52,302.52,302.14,302.37,2767.0
2023-12-26 15:45:00,302.27,302.76,302.27,302.61,1984.0,302.27,302.76,302.27,302.61,1984.0
2023-12-26 15:50:00,302.44,303.11,302.33,302.52,4369.0,302.44,303.11,302.33,302.52,4369.0
2023-12-26 15:55:00,302.58,302.62,301.69,301.73,13339.0,302.58,302.62,301.69,301.73,13339.0
2023-12-27 09:30:00,301.26,302.69,301.26,302.68,1748.0,301.26,302.69,301.26,302.68,1748.0
2023-12-27 09:35:00,301.25,301.57,300.3,301.57,3541.0,301.25,301.57,300.3,301.57,3541.0
2023-12-27 09:40:00,301.12,301.48,300.22,301.43,2503.0,301.12,301.48,300.22,301.43,2503.0
2023-12-27 09:45:00,301.77,301.96,300.38,300.38,1993.0,301.77,301.96,300.38,300.38,1993.0
2023-12-27 09:50:00,300.46,301.02,300.18,300.35,958.0,300.46,301.02,300.18,300.35,958.0
2023-12-27 09:55:00,300.17,300.66,300.17,300.61,745.0,300.17,300.66,300.17,300.61,745.0
2023-12-27 10:00:00,300.5,301.61,300.5,301.61,1267.0,300.5,301.61,300.5,301.61,1267.0
2023-12-27 10:05:00,301.44,301.44,301.44,301.44,100.0,301.44,301.44,301.44,301.44,100.0
2023-12-27 10:10:00,301.43,302.02,300.0,300.0,4107.0,301.43,302.02,300.0,300.0,4107.0
2023-12-27 10:15:00,300.3,300.74,300.28,300.56,3375.0,300.3,300.74,300.28,300.56,3375.0
2023-12-27 10:20:00,300.53,300.53,299.88,300.42,1750.0,300.53,300.53,299.88,300.42,1750.0
2023-12-27 10:25:00,300.4,300.41,300.37,300.38,250.0,300.4,300.41,300.37,300.38,250.0
2023-12-27 10:30:00,300.33,300.33,299.42,299.5,1283.0,300.33,300.33,299.42,299.5,1283.0
2023-12-27 10:35:00,298.83,299.0,298.41,298.74,1563.0,298.83,299.0,298.41,298.74,1563.0
2023-12-27 10:40:00,298.38,298.79,298.18,298.79,1626.0,298.38,298.79,298.18,298.79,1626.0
2023-12-27 10:45:00,298.46,299.23,298.46,298.53,800.0,298.46,299.23,298.46,298.53,800.0
2023-12-27 10:50:00,298.35,298.82,298.23,298.37,801.0,298.35,298.82,298.23,298.37,801.0
2023-12-27 10:55:00,298.54,298.92,298.48,298.56,882.0,298.54,298.92,298.48,298.56,882.0
2023-12-27 11:00:00,297.92,298.28,297.91,298.28,340.0,297.92,298.28,297.91,298.28,340.0
2023-12-27 11:05:00,298.38,298.73,298.26,298.27,1100.0,298.38,298.73,298.26,298.27,1100.0
2023-12-27 11:10:00,298.48,298.48,298.48,298.48,100.0,298.48,298.48,298.48,298.48,100.0
2023-12-27 11:15:00,298.9,299.19,298.73,299.19,995.0,298.9,299.19,298.73,299.19,995.0
2023-12-27 11:20:00,299.63,299.84,299.32,299.74,1321.0,299.63,299.84,299.32,299.74,1321.0
2023-12-27 11:25:00,299.47,299.47,298.95,299.1,1100.0,299.47,299.47,298.95,299.1,1100.0
2023-12-27 11:30:00,299.32,299.47,299.32,299.32,301.0,299.32,299.47,299.32,299.32,301.0
2023-12-27 11:35:00,299.32,299.32,299.32,299.32,0.0,299.32,299.32,299.32,299.32,0.0
2023-12-27 11:40:00,299.44,299.52,299.44,299.51,200.0,299.44,299.52,299.44,299.51,200.0
2023-12-27 11:45:00,299.55,299.84,299.34,299.84,742.0,299.55,299.84,299.34,299.84,742.0
2023-12-27 11:50:00,299.49,299.49,299.42,299.49,300.0,299.49,299.49,299.42,299.49,300.0
2023-12-27 11:55:00,299.21,299.43,299.0,299.25,1033.0,299.21,299.43,299.0,299.25,1033.0
2023-12-27 12:00:00,299.29,299.45,299.07,299.32,1100.0,299.29,299.45,299.07,299.32,1100.0
2023-12-27 12:05:00,299.17,299.5,299.17,299.5,736.0,299.17,299.5,299.17,299.5,736.0
2023-12-27 12:10:00,299.5,299.95,299.5,299.95,2163.0,299.5,299.95,299.5,299.95,2163.0
2023-12-27 12:15:00,299.75,300.0,299.75,300.0,400.0,299.75,300.0,299.75,300.0,400.0
2023-12-27 12:20:00,299.75,299.87,299.74,299.74,300.0,299.75,299.87,299.74,299.74,300.0
2023-12-27 12:25:00,299.73,299.73,299.51,299.51,700.0,299.73,299.73,299.51,299.51,700.0
2023-12-27 12:30:00,299.23,299.24,299.23,299.23,300.0,299.23,299.24,299.23,299.23,300.0
2023-12-27 12:35:00,299.72,299.84,299.64,299.73,526.0,299.72,299.84,299.64,299.73,526.0
2023-12-27 12:40:00,299.49,299.49,299.38,299.45,408.0,299.49,299.49,299.38,299.45,408.0
2023-12-27 12:45:00,299.54,299.54,299.53,299.54,100.0,299.54,299.54,299.53,299.54,100.0
2023-12-27 12:50:00,299.39,299.7,299.39,299.7,590.0,299.39,299.7,299.39,299.7,590.0
2023-12-27 12:55:00,299.69,299.73,299.63,299.73,300.0,299.69,299.73,299.63,299.73,300.0
2023-12-27 13:00:00,299.83,299.98,299.73,299.78,956.0,299.83,299.98,299.73,299.78,956.0
2023-12-27 13:05:00,299.99,300.71,299.99,300.38,1665.0,299.99,300.71,299.99,300.38,1665.0
2023-12-27 13:10:00,300.32,300.57,300.32,300.4,900.0,300.32,300.57,300.32,300.4,900.0
2023-12-27 13:15:00,300.05,300.31,300.04,300.31,1200.0,300.05,300.31,300.04,300.31,1200.0
2023-12-27 13:20:00,300.01,300.01,299.34,299.34,814.0,300.01,300.01,299.34,299.34,814.0
2023-12-27 13:25:00,299.25,299.36,299.05,299.36,750.0,299.25,299.36,299.05,299.36,750.0
2023-12-27 13:30:00,299.22,299.25,299.14,299.22,700.0,299.22,299.25,299.14,299.22,700.0
2023-12-27 13:35:00,299.21,299.41,299.17,299.34,600.0,299.21,299.41,299.17,299.34,600.0
2023-12-27 13:40:00,299.43,299.55,299.4,299.51,1700.0,299.43,299.55,299.4,299.51,1700.0
2023-12-27 13:45:00,299.48,299.76,299.45,299.76,1000.0,299.48,299.76,299.45,299.76,1000.0
2023-12-27 13:50:00,299.5,299.5,299.01,299.02,1360.0,299.5,299.5,299.01,299.02,1360.0
2023-12-27 13:55:00,298.87,298.89,298.06,298.06,1064.0,298.87,298.89,298.06,298.06,1064.0
2023-12-27 14:00:00,297.99,297.99,296.73,296.73,1206.0,297.99,297.99,296.73,296.73,1206.0
2023-12-27 14:05:00,297.02,297.48,297.02,297.44,1523.0,297.02,297.48,297.02,297.44,1523.0
2023-12-27 14:10:00,297.34,297.34,297.14,297.28,493.0,297.34,297.34,297.14,297.28,493.0
2023-12-27 14:15:00,297.62,297.62,297.62,297.62,100.0,297.62,297.62,297.62,297.62,100.0
2023-12-27 14:20:00,297.6,298.18,297.57,298.17,1602.0,297.6,298.18,297.57,298.17,1602.0
2023-12-27 14:25:00,298.38,298.51,297.94,298.19,1200.0,298.38,298.51,297.94,298.19,1200.0
2023-12-27 14:30:00,297.79,297.9,297.42,297.7,816.0,297.79,297.9,297.42,297.7,816.0
2023-12-27 14:35:00,297.71,297.75,297.71,297.75,261.0,297.71,297.75,297.71,297.75,261.0
2023-12-27 14:40:00,297.56,297.57,297.29,297.29,1000.0,297.56,297.57,297.29,297.29,1000.0
2023-12-27 14:45:00,297.63,297.78,297.62,297.72,550.0,297.63,297.78,297.62,297.72,550.0
2023-12-27 14:50:00,297.75,297.92,297.75,297.87,800.0,297.75,297.92,297.75,297.87,800.0
2023-12-27 14:55:00,297.95,298.43,297.95,298.43,800.0,297.95,298.43,297.95,298.43,800.0
2023-12-27 15:00:00,298.16,298.92,298.16,298.92,600.0,298.16,298.92,298.16,298.92,600.0
2023-12-27 15:05:00,298.57,299.0,298.45,298.93,1750.0,298.57,299.0,298.45,298.93,1750.0
2023-12-27 15:10:00,298.8,299.01,298.75,298.78,968.0,298.8,299.01,298.75,298.78,968.0
2023-12-27 15:15:00,299.0,299.22,299.0,299.22,600.0,299.0,299.22,299.0,299.22,600.0
2023-12-27 15:20:00,299.0,299.69,298.9,299.48,1999.0,299.0,299.69,298.9,299.48,1999.0
2023-12-27 15:25:00,299.35,299.57,299.13,299.57,1000.0,299.35,299.57,299.13,299.57,1000.0
2023-12-27 15:30:00,299.46,300.01,299.32,300.01,1379.0,299.46,300.01,299.32,300.01,1379.0
2023-12-27 15:35:00,299.74,299.74,299.47,299.6,452.0,299.74,299.74,299.47,299.6,452.0
2023-12-27 15:40:00,299.36,299.66,299.0,299.08,1500.0,299.36,299.66,299.0,299.08,1500.0
2023-12-27 15:45:00,299.04,299.28,298.97,299.16,3102.0,299.04,299.28,298.97,299.16,3102.0
2023-12-27 15:50:00,299.05,299.64,298.91,299.59,9405.0,299.05,299.64,298.91,299.59,9405.0
2023-12-27 15:55:00,299.6,299.91,299.1,299.69,16447.0,299.6,299.91,299.1,299.69,16447.0
2023-12-28 09:30:00,298.79,299.49,297.78,297.78,1957.0,298.79,299.49,297.78,297.78,1957.0
2023-12-28 09:35:00,297.4,297.41,297.4,297.4,100.0,297.4,297.41,297.4,297.4,100.0
2023-12-28 09:40:00,297.91,297.91,297.09,297.38,733.0,297.91,297.91,297.09,297.38,733.0
2023-12-28 09:45:00,296.8,297.66,296.4,297.15,1435.0,296.8,297.66,296.4,297.15,1435.0
2023-12-28 09:50:00,297.0,297.78,297.0,297.78,880.0,297.0,297.78,297.0,297.78,880.0
2023-12-28 09:55:00,298.0,298.36,297.81,298.36,628.0,298.0,298.36,297.81,298.36,628.0
2023-12-28 10:00:00,297.82,297.82,297.19,297.22,1100.0,297.82,297.82,297.19,297.22,1100.0
2023-12-28 10:05:00,297.59,297.62,296.92,296.92,1940.0,297.59,297.62,296.92,296.92,1940.0
2023-12-28 10:10:00,297.01,297.08,296.55,296.69,1987.0,297.01,297.08,296.55,296.69,1987.0
2023-12-28 10:15:00,296.43,297.6,296.43,297.44,2200.0,296.43,297.6,296.43,297.44,2200.0
2023-12-28 10:20:00,297.7,297.7,297.7,297.7,501.0,297.7,297.7,297.7,297.7,501.0
2023-12-28 10:25:00,297.95,297.97,297.94,297.97,235.0,297.95,297.97,297.94,297.97,235.0
2023-12-28 10:30:00,297.97,297.97,297.97,297.97,0.0,297.97,297.97,297.97,297.97,0.0
2023-12-28 10:35:00,297.71,298.14,297.65,298.14,1413.0,297.71,298.14,297.65,298.14,1413.0
2023-12-28 10:40:00,298.2,298.26,297.99,298.05,800.0,298.2,298.26,297.99,298.05,800.0
2023-12-28 10:45:00,298.04,298.39,298.04,298.32,714.0,298.04,298.39,298.04,298.32,714.0
2023-12-28 10:50:00,297.93,298.08,297.88,298.05,1416.0,297.93,298.08,297.88,298.05,1416.0
2023-12-28 10:55:00,298.09,298.09,297.64,297.65,900.0,298.09,298.09,297.64,297.65,900.0
2023-12-28 11:00:00,297.81,297.81,297.8,297.81,100.0,297.81,297.81,297.8,297.81,100.0
2023-12-28 11:05:00,297.55,298.08,297.36,298.08,2103.0,297.55,298.08,297.36,298.08,2103.0
2023-12-28 11:10:00,298.19,299.17,298.19,299.14,901.0,298.19,299.17,298.19,299.14,901.0
2023-12-28 11:15:00,298.94,299.03,298.5,298.5,1552.0,298.94,299.03,298.5,298.5,1552.0
2023-12-28 11:20:00,298.36,298.46,298.36,298.46,200.0,298.36,298.46,298.36,298.46,200.0
2023-12-28 11:25:00,298.25,298.32,298.19,298.26,1095.0,298.25,298.32,298.19,298.26,1095.0
2023-12-28 11:30:00,298.3,298.34,298.3,298.34,200.0,298.3,298.34,298.3,298.34,200.0
2023-12-28 11:35:00,298.83,298.85,298.65,298.65,300.0,298.83,298.85,298.65,298.65,300.0
2023-12-28 11:40:00,298.99,299.21,298.99,299.21,825.0,298.99,299.21,298.99,299.21,825.0
2023-12-28 11:45:00,299.17,299.27,298.83,299.14,1643.0,299.17,299.27,298.83,299.14,1643.0
2023-12-28 11:50:00,299.14,299.14,298.42,298.42,2313.0,299.14,299.14,298.42,298.42,2313.0
2023-12-28 11:55:00,298.25,298.67,297.41,298.67,11247.0,298.25,298.67,297.41,298.67,11247.0
2023-12-28 12:00:00,298.67,299.14,298.67,299.0,1014.0,298.67,299.14,298.67,299.0,1014.0
2023-12-28 12:05:00,299.4,299.4,298.8,298.8,1026.0,299.4,299.4,298.8,298.8,1026.0
2023-12-28 12:10:00,298.83,298.83,298.79,298.8,605.0,298.83,298.83,298.79,298.8,605.0
2023-12-28 12:15:00,299.4,299.5,299.4,299.42,320.0,299.4,299.5,299.4,299.42,320.0
2023-12-28 12:20:00,299.66,299.74,299.57,299.57,1500.0,299.66,299.74,299.57,299.57,1500.0
2023-12-28 12:25:00,299.75,299.89,299.33,299.33,820.0,299.75,299.89,299.33,299.33,820.0
2023-12-28 12:30:00,299.33,299.33,299.33,299.33,0.0,299.33,299.33,299.33,299.33,0.0
2023-12-28 12:35:00,299.81,300.32,299.76,300.32,2132.0,299.81,300.32,299.76,300.32,2132.0
2023-12-28 12:40:00,300.32,300.32,300.32,300.32,0.0,300.32,300.32,300.32,300.32,0.0
2023-12-28 12:45:00,300.08,300.08,299.62,299.62,2191.0,300.08,300.08,299.62,299.62,2191.0
2023-12-28 12:50:00,299.76,300.11,299.76,300.11,916.0,299.76,300.11,299.76,300.11,916.0
2023-12-28 12:55:00,299.9,300.02,299.89,300.02,300.0,299.9,300.02,299.89,300.02,300.0
2023-12-28 13:00:00,300.16,300.19,299.13,299.61,4924.0,300.16,300.19,299.13,299.61,4924.0
2023-12-28 13:05:00,299.44,299.68,299.16,299.56,1001.0,299.44,299.68,299.16,299.56,1001.0
2023-12-28 13:10:00,299.83,299.84,299.37,299.51,1796.0,299.83,299.84,299.37,299.51,1796.0
2023-12-28 13:15:00,299.74,299.89,299.6,299.89,712.0,299.74,299.89,299.6,299.89,712.0
2023-12-28 13:20:00,299.89,300.04,299.89,300.04,500.0,299.89,300.04,299.89,300.04,500.0
2023-12-28 13:25:00,299.77,299.96,299.77,299.96,225.0,299.77,299.96,299.77,299.96,225.0
2023-12-28 13:30:00,300.13,300.25,299.56,299.56,2083.0,300.13,300.25,299.56,299.56,2083.0
2023-12-28 13:35:00,299.85,300.22,299.85,299.92,1142.0,299.85,300.22,299.85,299.92,1142.0
2023-12-28 13:40:00,299.75,299.75,299.75,299.75,260.0,299.75,299.75,299.75,299.75,260.0
2023-12-28 13:45:00,299.69,299.91,299.57,299.6,1150.0,299.69,299.91,299.57,299.6,1150.0
2023-12-28 13:50:00,299.47,299.47,299.46,299.47,100.0,299.47,299.47,299.46,299.47,100.0
2023-12-28 13:55:00,299.72,299.82,299.62,299.82,825.0,299.72,299.82,299.62,299.82,825.0
2023-12-28 14:00:00,299.88,300.11,299.88,300.05,905.0,299.88,300.11,299.88,300.05,905.0
2023-12-28 14:05:00,300.32,300.71,300.26,300.26,2559.0,300.32,300.71,300.26,300.26,2559.0
2023-12-28 14:10:00,300.33,300.64,300.16,300.62,1315.0,300.33,300.64,300.16,300.62,1315.0
2023-12-28 14:15:00,300.62,300.62,300.62,300.62,100.0,300.62,300.62,300.62,300.62,100.0
2023-12-28 14:20:00,300.62,300.81,300.62,300.81,501.0,300.62,300.81,300.62,300.81,501.0
2023-12-28 14:25:00,300.81,300.81,300.52,300.52,866.0,300.81,300.81,300.52,300.52,866.0
2023-12-28 14:30:00,300.61,300.63,300.29,300.29,900.0,300.61,300.63,300.29,300.29,900.0
2023-12-28 14:35:00,300.5,300.55,300.38,300.43,500.0,300.5,300.55,300.38,300.43,500.0
2023-12-28 14:40:00,300.28,300.38,300.07,300.07,1803.0,300.28,300.38,300.07,300.07,1803.0
2023-12-28 14:45:00,300.07,300.07,300.07,300.07,0.0,300.07,300.07,300.07,300.07,0.0
2023-12-28 14:50:00,300.07,300.07,300.07,300.07,0.0,300.07,300.07,300.07,300.07,0.0
2023-12-28 14:55:00,299.65,299.79,299.64,299.69,1711.0,299.65,299.79,299.64,299.69,1711.0
2023-12-28 15:00:00,299.58,299.7,299.47,299.47,1200.0,299.58,299.7,299.47,299.47,1200.0
2023-12-28 15:05:00,299.23,299.87,299.23,299.61,1469.0,299.23,299.87,299.23,299.61,1469.0
2023-12-28 15:10:00,299.62,299.62,299.0,299.0,1200.0,299.62,299.62,299.0,299.0,1200.0
2023-12-28 15:15:00,299.24,299.24,298.65,299.12,2686.0,299.24,299.24,298.65,299.12,2686.0
2023-12-28 15:20:00,299.12,299.12,299.12,299.12,0.0,299.12,299.12,299.12,299.12,0.0
2023-12-28 15:25:00,299.21,299.51,299.17,299.51,1400.0,299.21,299.51,299.17,299.51,1400.0
2023-12-28 15:30:00,299.34,299.36,299.3,299.31,600.0,299.34,299.36,299.3,299.31,600.0
2023-12-28 15:35:00,299.45,299.84,299.38,299.84,2274.0,299.45,299.84,299.38,299.84,2274.0
2023-12-28 15:40:00,300.02,300.02,299.66,299.78,1225.0,300.02,300.02,299.66,299.78,1225.0
2023-12-28 15:45:00,299.78,300.44,299.77,300.44,3566.0,299.78,300.44,299.77,300.44,3566.0
2023-12-28 15:50:00,300.44,300.45,299.79,299.79,4239.0,300.44,300.45,299.79,299.79,4239.0
2023-12-28 15:55:00,299.79,301.0,299.74,300.98,16982.0,299.79,301.0,299.74,300.98,16982.0
2023-12-29 09:30:00,299.23,299.32,297.03,299.25,6235.0,299.23,299.32,297.03,299.25,6235.0
2023-12-29 09:35:00,299.99,300.27,299.66,299.81,1930.0,299.99,300.27,299.66,299.81,1930.0
2023-12-29 09:40:00,299.43,299.67,298.9,298.9,2404.0,299.43,299.67,298.9,298.9,2404.0
2023-12-29 09:45:00,298.0,298.93,297.01,297.53,3444.0,298.0,298.93,297.01,297.53,3444.0
2023-12-29 09:50:00,297.99,298.09,296.65,297.03,5625.0,297.99,298.09,296.65,297.03,5625.0
2023-12-29 09:55:00,297.62,298.13,297.35,297.53,1759.0,297.62,298.13,297.35,297.53,1759.0
2023-12-29 10:00:00,297.98,297.99,297.37,297.81,2048.0,297.98,297.99,297.37,297.81,2048.0
2023-12-29 10:05:00,298.0,298.0,297.14,297.14,2829.0,298.0,298.0,297.14,297.14,2829.0
2023-12-29 10:10:00,297.13,297.88,296.16,296.16,5093.0,297.13,297.88,296.16,296.16,5093.0
2023-12-29 10:15:00,296.31,296.58,295.84,295.84,2222.0,296.31,296.58,295.84,295.84,2222.0
2023-12-29 10:20:00,296.25,296.35,294.98,294.99,6182.0,296.25,296.35,294.98,294.99,6182.0
2023-12-29 10:25:00,294.88,295.43,294.54,295.1,3143.0,294.88,295.43,294.54,295.1,3143.0
2023-12-29 10:30:00,294.55,294.93,294.3,294.3,1214.0,294.55,294.93,294.3,294.3,1214.0
2023-12-29 10:35:00,294.22,294.76,294.04,294.51,2283.0,294.22,294.76,294.04,294.51,2283.0
2023-12-29 10:40:00,294.42,294.42,292.74,292.75,2700.0,294.42,294.42,292.74,292.75,2700.0
2023-12-29 10:45:00,292.78,293.04,292.2,292.85,3108.0,292.78,293.04,292.2,292.85,3108.0
2023-12-29 10:50:00,293.04,293.14,292.22,292.4,2746.0,293.04,293.14,292.22,292.4,2746.0
2023-12-29 10:55:00,292.02,292.84,292.0,292.53,2820.0,292.02,292.84,292.0,292.53,2820.0
2023-12-29 11:00:00,292.34,292.45,291.75,292.38,4792.0,292.34,292.45,291.75,292.38,4792.0
2023-12-29 11:05:00,292.36,292.77,291.92,292.55,6125.0,292.36,292.77,291.92,292.55,6125.0
2023-12-29 11:10:00,292.32,292.57,292.03,292.33,4902.0,292.32,292.57,292.03,292.33,4902.0
2023-12-29 11:15:00,292.03,292.33,291.51,292.33,5757.0,292.03,292.33,291.51,292.33,5757.0
2023-12-29 11:20:00,292.33,293.03,292.14,292.26,2962.0,292.33,293.03,292.14,292.26,2962.0
2023-12-29 11:25:00,291.82,292.15,291.76,292.1,2905.0,291.82,292.15,291.76,292.1,2905.0
2023-12-29 11:30:00,292.07,292.75,291.92,292.65,2404.0,292.07,292.75,291.92,292.65,2404.0
2023-12-29 11:35:00,292.26,292.87,292.21,292.87,2700.0,292.26,292.87,292.21,292.87,2700.0
2023-12-29 11:40:00,292.62,293.12,292.44,292.44,1932.0,292.62,293.12,292.44,292.44,1932.0
2023-12-29 11:45:00,292.57,293.25,292.3,293.25,1904.0,292.57,293.25,292.3,293.25,1904.0
2023-12-29 11:50:00,293.53,293.53,293.02,293.11,800.0,293.53,293.53,293.02,293.11,800.0
2023-12-29 11:55:00,293.26,293.4,292.59,292.74,2800.0,293.26,293.4,292.59,292.74,2800.0
2023-12-29 12:00:00,292.75,293.09,292.68,292.68,5311.0,292.75,293.09,292.68,292.68,5311.0
2023-12-29 12:05:00,292.58,292.58,292.17,292.39,1600.0,292.58,292.58,292.17,292.39,1600.0
2023-12-29 12:10:00,292.21,292.76,292.2,292.66,3451.0,292.21,292.76,292.2,292.66,3451.0
2023-12-29 12:15:00,292.51,292.88,292.38,292.84,1451.0,292.51,292.88,292.38,292.84,1451.0
2023-12-29 12:20:00,292.84,292.84,292.49,292.71,1600.0,292.84,292.84,292.49,292.71,1600.0
2023-12-29 12:25:00,292.61,292.67,292.09,292.67,3500.0,292.61,292.67,292.09,292.67,3500.0
2023-12-29 12:30:00,292.47,292.72,292.44,292.51,669.0,292.47,292.72,292.44,292.51,669.0
2023-12-29 12:35:00,292.14,292.45,292.06,292.43,800.0,292.14,292.45,292.06,292.43,800.0
2023-12-29 12:40:00,292.37,292.37,292.19,292.36,300.0,292.37,292.37,292.19,292.36,300.0
2023-12-29 12:45:00,292.37,293.0,292.37,292.56,2087.0,292.37,293.0,292.37,292.56,2087.0
2023-12-29 12:50:00,292.69,292.95,292.68,292.68,1212.0,292.69,292.95,292.68,292.68,1212.0
2023-12-29 12:55:00,292.88,293.16,292.78,293.16,2477.0,292.88,293.16,292.78,293.16,2477.0
2023-12-29 13:00:00,293.13,293.48,292.61,293.16,5590.0,293.13,293.48,292.61,293.16,5590.0
2023-12-29 13:05:00,293.35,293.82,293.35,293.61,994.0,293.35,293.82,293.35,293.61,994.0
2023-12-29 13:10:00,293.3,293.62,293.3,293.61,1300.0,293.3,293.62,293.3,293.61,1300.0
2023-12-29 13:15:00,293.71,293.83,293.35,293.49,1516.0,293.71,293.83,293.35,293.49,1516.0
2023-12-29 13:20:00,293.46,293.8,293.46,293.46,500.0,293.46,293.8,293.46,293.46,500.0
2023-12-29 13:25:00,293.4,293.88,293.4,293.85,1603.0,293.4,293.88,293.4,293.85,1603.0
2023-12-29 13:30:00,293.75,294.04,293.71,294.04,3437.0,293.75,294.04,293.71,294.04,3437.0
2023-12-29 13:35:00,294.03,294.4,293.84,294.4,1440.0,294.03,294.4,293.84,294.4,1440.0
2023-12-29 13:40:00,294.6,294.8,294.48,294.8,701.0,294.6,294.8,294.48,294.8,701.0
2023-12-29 13:45:00,294.78,294.78,294.34,294.63,1450.0,294.78,294.78,294.34,294.63,1450.0
2023-12-29 13:50:00,294.63,294.98,294.54,294.72,1575.0,294.63,294.98,294.54,294.72,1575.0
2023-12-29 13:55:00,294.63,294.81,294.47,294.81,1200.0,294.63,294.81,294.47,294.81,1200.0
2023-12-29 14:00:00,294.79,294.79,294.33,294.67,913.0,294.79,294.79,294.33,294.67,913.0
2023-12-29 14:05:00,294.33,294.63,294.03,294.23,2927.0,294.33,294.63,294.03,294.23,2927.0
2023-12-29 14:10:00,294.03,294.04,293.32,293.32,728.0,294.03,294.04,293.32,293.32,728.0
2023-12-29 14:15:00,293.67,294.16,293.67,294.16,1595.0,293.67,294.16,293.67,294.16,1595.0
2023-12-29 14:20:00,294.07,294.08,293.72,293.85,928.0,294.07,294.08,293.72,293.85,928.0
2023-12-29 14:25:00,293.86,293.86,293.36,293.36,1500.0,293.86,293.86,293.36,293.36,1500.0
2023-12-29 14:30:00,293.69,293.7,293.35,293.42,1195.0,293.69,293.7,293.35,293.42,1195.0
2023-12-29 14:35:00,293.53,293.54,293.03,293.11,2300.0,293.53,293.54,293.03,293.11,2300.0
2023-12-29 14:40:00,293.07,293.09,292.88,292.94,1300.0,293.07,293.09,292.88,292.94,1300.0
2023-12-29 14:45:00,292.85,292.89,292.6,292.79,3996.0,292.85,292.89,292.6,292.79,3996.0
2023-12-29 14:50:00,292.93,293.22,292.9,293.14,2588.0,292.93,293.22,292.9,293.14,2588.0
2023-12-29 14:55:00,293.1,293.54,293.1,293.28,1264.0,293.1,293.54,293.1,293.28,1264.0
2023-12-29 15:00:00,293.39,293.41,292.74,292.99,4364.0,293.39,293.41,292.74,292.99,4364.0
2023-12-29 15:05:00,292.94,293.85,292.79,293.84,6297.0,292.94,293.85,292.79,293.84,6297.0
2023-12-29 15:10:00,293.93,294.13,293.38,293.7,2873.0,293.93,294.13,293.38,293.7,2873.0
2023-12-29 15:15:00,293.7,293.86,293.34,293.68,5847.0,293.7,293.86,293.34,293.68,5847.0
2023-12-29 15:20:00,293.66,293.66,293.42,293.63,1002.0,293.66,293.66,293.42,293.63,1002.0
2023-12-29 15:25:00,293.62,294.4,293.61,294.4,3400.0,293.62,294.4,293.61,294.4,3400.0
2023-12-29 15:30:00,294.5,294.75,293.95,294.49,3424.0,294.5,294.75,293.95,294.49,3424.0
2023-12-29 15:35:00,294.4,294.56,294.11,294.16,3524.0,294.4,294.56,294.11,294.16,3524.0
2023-12-29 15:40:00,294.15,294.51,293.62,293.62,3222.0,294.15,294.51,293.62,293.62,3222.0
2023-12-29 15:45:00,293.5,293.65,293.04,293.06,5592.0,293.5,293.65,293.04,293.06,5592.0
2023-12-29 15:50:00,293.01,293.08,291.88,291.88,17567.0,293.01,293.08,291.88,291.88,17567.0
2023-12-29 15:55:00,292.03,292.09,291.24,291.26,44407.0,292.03,292.09,291.24,291.26,44407.0
2024-01-02 09:30:00,287.69,294.22,286.31,294.22,10966.0,287.69,294.22,286.31,294.22,10966.0
2024-01-02 09:35:00,293.98,295.25,291.97,291.97,4396.0,293.98,295.25,291.97,291.97,4396.0
2024-01-02 09:40:00,291.81,295.07,291.58,293.67,17365.0,291.81,295.07,291.58,293.67,17365.0
2024-01-02 09:45:00,294.0,294.0,291.73,291.73,1460.0,294.0,294.0,291.73,291.73,1460.0
2024-01-02 09:50:00,291.89,293.55,291.89,292.83,1000.0,291.89,293.55,291.89,292.83,1000.0
2024-01-02 09:55:00,292.66,293.65,292.66,293.4,853.0,292.66,293.65,292.66,293.4,853.0
2024-01-02 10:00:00,294.41,295.75,294.04,295.75,3423.0,294.41,295.75,294.04,295.75,3423.0
2024-01-02 10:05:00,294.44,294.76,293.3,293.3,1442.0,294.44,294.76,293.3,293.3,1442.0
2024-01-02 10:10:00,293.34,294.07,292.0,292.0,3208.0,293.34,294.07,292.0,292.0,3208.0
2024-01-02 10:15:00,292.0,292.24,291.54,291.69,2317.0,292.0,292.24,291.54,291.69,2317.0
2024-01-02 10:20:00,291.94,292.48,291.94,292.44,1705.0,291.94,292.48,291.94,292.44,1705.0
2024-01-02 10:25:00,291.71,292.46,291.71,292.38,1904.0,291.71,292.46,291.71,292.38,1904.0
2024-01-02 10:30:00,292.39,292.39,290.4,290.46,3297.0,292.39,292.39,290.4,290.46,3297.0
2024-01-02 10:35:00,290.46,290.96,289.88,289.94,2850.0,290.46,290.96,289.88,289.94,2850.0
2024-01-02 10:40:00,290.28,291.44,290.28,291.33,2903.0,290.28,291.44,290.28,291.33,2903.0
2024-01-02 10:45:00,291.26,291.89,291.21,291.88,1432.0,291.26,291.89,291.21,291.88,1432.0
2024-01-02 10:50:00,291.32,292.05,290.8,290.8,1961.0,291.32,292.05,290.8,290.8,1961.0
2024-01-02 10:55:00,290.46,290.46,289.5,289.5,900.0,290.46,290.46,289.5,289.5,900.0
2024-01-02 11:00:00,289.47,290.32,289.13,290.29,2425.0,289.47,290.32,289.13,290.29,2425.0
2024-01-02 11:05:00,290.23,290.6,289.55,290.6,900.0,290.23,290.6,289.55,290.6,900.0
2024-01-02 11:10:00,290.53,291.3,290.53,291.3,2323.0,290.53,291.3,290.53,291.3,2323.0
2024-01-02 11:15:00,291.43,291.6,290.95,290.96,800.0,291.43,291.6,290.95,290.96,800.0
2024-01-02 11:20:00,291.22,291.22,290.67,291.04,1125.0,291.22,291.22,290.67,291.04,1125.0
2024-01-02 11:25:00,291.34,291.4,291.34,291.4,200.0,291.34,291.4,291.34,291.4,200.0
2024-01-02 11:30:00,290.91,290.91,290.8,290.81,700.0,290.91,290.91,290.8,290.81,700.0
2024-01-02 11:35:00,290.58,291.05,290.57,290.89,700.0,290.58,291.05,290.57,290.89,700.0
2024-01-02 11:40:00,291.16,291.51,291.08,291.08,1375.0,291.16,291.51,291.08,291.08,1375.0
2024-01-02 11:45:00,291.47,292.1,291.46,292.1,1330.0,291.47,292.1,291.46,292.1,1330.0
2024-01-02 11:50:00,292.45,292.45,291.68,291.68,881.0,292.45,292.45,291.68,291.68,881.0
2024-01-02 11:55:00,292.0,292.07,291.78,292.07,500.0,292.0,292.07,291.78,292.07,500.0
2024-01-02 12:00:00,292.12,292.44,292.02,292.36,2020.0,292.12,292.44,292.02,292.36,2020.0
2024-01-02 12:05:00,292.14,292.14,291.53,291.75,1200.0,292.14,292.14,291.53,291.75,1200.0
2024-01-02 12:10:00,291.75,292.17,291.66,292.08,3205.0,291.75,292.17,291.66,292.08,3205.0
2024-01-02 12:15:00,291.47,291.93,291.37,291.93,2861.0,291.47,291.93,291.37,291.93,2861.0
2024-01-02 12:20:00,292.13,292.27,291.3,291.3,3376.0,292.13,292.27,291.3,291.3,3376.0
2024-01-02 12:25:00,290.92,291.1,290.18,291.1,1372.0,290.92,291.1,290.18,291.1,1372.0
2024-01-02 12:30:00,291.11,291.48,290.83,291.48,3400.0,291.11,291.48,290.83,291.48,3400.0
2024-01-02 12:35:00,291.67,292.05,291.3,291.48,2208.0,291.67,292.05,291.3,291.48,2208.0
2024-01-02 12:40:00,291.76,292.62,291.75,292.48,3402.0,291.76,292.62,291.75,292.48,3402.0
2024-01-02 12:45:00,292.67,292.67,291.76,292.0,1564.0,292.67,292.67,291.76,292.0,1564.0
2024-01-02 12:50:00,292.0,292.32,292.0,292.31,1468.0,292.0,292.32,292.0,292.31,1468.0
2024-01-02 12:55:00,292.12,292.33,291.9,292.1,1115.0,292.12,292.33,291.9,292.1,1115.0
2024-01-02 13:00:00,292.42,292.42,292.1,292.1,662.0,292.42,292.42,292.1,292.1,662.0
2024-01-02 13:05:00,292.1,292.28,291.75,291.92,804.0,292.1,292.28,291.75,291.92,804.0
2024-01-02 13:10:00,291.93,292.66,291.92,292.66,1050.0,291.93,292.66,291.92,292.66,1050.0
2024-01-02 13:15:00,292.39,292.96,292.35,292.35,1251.0,292.39,292.96,292.35,292.35,1251.0
2024-01-02 13:20:00,292.36,292.36,292.16,292.28,635.0,292.36,292.36,292.16,292.28,635.0
2024-01-02 13:25:00,291.76,291.77,291.29,291.3,407.0,291.76,291.77,291.29,291.3,407.0
2024-01-02 13:30:00,291.26,291.27,290.86,290.98,1800.0,291.26,291.27,290.86,290.98,1800.0
2024-01-02 13:35:00,291.04,291.19,290.2,290.21,1340.0,291.04,291.19,290.2,290.21,1340.0
2024-01-02 13:40:00,290.13,291.0,290.13,290.69,1800.0,290.13,291.0,290.13,290.69,1800.0
2024-01-02 13:45:00,290.3,290.79,290.3,290.52,1822.0,290.3,290.79,290.3,290.52,1822.0
2024-01-02 13:50:00,290.35,290.43,290.35,290.38,600.0,290.35,290.43,290.35,290.38,600.0
2024-01-02 13:55:00,290.17,290.23,289.32,289.32,2475.0,290.17,290.23,289.32,289.32,2475.0
2024-01-02 14:00:00,289.37,289.57,288.92,288.92,1235.0,289.37,289.57,288.92,288.92,1235.0
2024-01-02 14:05:00,288.5,288.73,287.45,288.73,4182.0,288.5,288.73,287.45,288.73,4182.0
2024-01-02 14:10:00,288.36,288.76,287.99,288.68,5167.0,288.36,288.76,287.99,288.68,5167.0
2024-01-02 14:15:00,287.87,288.34,287.69,287.73,6216.0,287.87,288.34,287.69,287.73,6216.0
2024-01-02 14:20:00,288.01,288.25,287.57,287.57,1339.0,288.01,288.25,287.57,287.57,1339.0
2024-01-02 14:25:00,287.55,288.21,287.55,288.15,1707.0,287.55,288.21,287.55,288.15,1707.0
2024-01-02 14:30:00,288.1,288.1,286.74,287.59,6065.0,288.1,288.1,286.74,287.59,6065.0
2024-01-02 14:35:00,287.35,287.37,286.54,286.61,2378.0,287.35,287.37,286.54,286.61,2378.0
2024-01-02 14:40:00,286.54,286.54,286.01,286.04,1930.0,286.54,286.54,286.01,286.04,1930.0
2024-01-02 14:45:00,286.03,286.5,285.81,285.89,6091.0,286.03,286.5,285.81,285.89,6091.0
2024-01-02 14:50:00,286.24,286.26,285.79,285.81,2819.0,286.24,286.26,285.79,285.81,2819.0
2024-01-02 14:55:00,285.53,285.55,285.3,285.38,4172.0,285.53,285.55,285.3,285.38,4172.0
2024-01-02 15:00:00,285.01,285.46,284.37,284.37,6152.0,285.01,285.46,284.37,284.37,6152.0
2024-01-02 15:05:00,284.16,284.84,283.85,284.72,10876.0,284.16,284.84,283.85,284.72,10876.0
2024-01-02 15:10:00,284.45,284.49,284.08,284.08,3684.0,284.45,284.49,284.08,284.08,3684.0
2024-01-02 15:15:00,283.98,285.13,283.76,285.13,2771.0,283.98,285.13,283.76,285.13,2771.0
2024-01-02 15:20:00,285.19,285.19,284.66,284.66,9395.0,285.19,285.19,284.66,284.66,9395.0
2024-01-02 15:25:00,284.67,284.92,284.11,284.92,1863.0,284.67,284.92,284.11,284.92,1863.0
2024-01-02 15:30:00,285.09,285.78,284.99,285.56,2868.0,285.09,285.78,284.99,285.56,2868.0
2024-01-02 15:35:00,285.57,286.09,285.43,285.76,5434.0,285.57,286.09,285.43,285.76,5434.0
2024-01-02 15:40:00,285.59,285.93,285.04,285.08,4111.0,285.59,285.93,285.04,285.08,4111.0
2024-01-02 15:45:00,285.41,285.42,284.97,285.14,3221.0,285.41,285.42,284.97,285.14,3221.0
2024-01-02 15:50:00,285.18,286.4,285.18,285.9,17406.0,285.18,286.4,285.18,285.9,17406.0
2024-01-02 15:55:00,286.06,286.37,285.73,285.75,33196.0,286.06,286.37,285.73,285.75,33196.0
2024-01-03 09:30:00,278.87,278.88,275.27,276.54,10485.0,278.87,278.88,275.27,276.54,10485.0
2024-01-03 09:35:00,276.54,277.3,275.54,277.3,5158.0,276.54,277.3,275.54,277.3,5158.0
2024-01-03 09:40:00,276.71,278.7,276.44,276.44,4450.0,276.71,278.7,276.44,276.44,4450.0
2024-01-03 09:45:00,276.38,276.58,275.15,276.02,5734.0,276.38,276.58,275.15,276.02,5734.0
2024-01-03 09:50:00,276.2,277.71,275.85,276.13,5623.0,276.2,277.71,275.85,276.13,5623.0
2024-01-03 09:55:00,276.53,277.0,274.57,274.57,5130.0,276.53,277.0,274.57,274.57,5130.0
2024-01-03 10:00:00,274.95,275.79,274.02,274.84,6930.0,274.95,275.79,274.02,274.84,6930.0
2024-01-03 10:05:00,274.23,275.85,274.22,274.44,4565.0,274.23,275.85,274.22,274.44,4565.0
2024-01-03 10:10:00,274.01,274.01,272.22,272.42,8202.0,274.01,274.01,272.22,272.42,8202.0
2024-01-03 10:15:00,272.34,272.34,271.01,271.09,8641.0,272.34,272.34,271.01,271.09,8641.0
2024-01-03 10:20:00,270.85,272.39,270.0,272.04,19169.0,270.85,272.39,270.0,272.04,19169.0
2024-01-03 10:25:00,272.42,272.42,271.07,271.5,3897.0,272.42,272.42,271.07,271.5,3897.0
2024-01-03 10:30:00,271.08,271.38,269.64,269.65,4224.0,271.08,271.38,269.64,269.65,4224.0
2024-01-03 10:35:00,270.05,270.05,268.19,268.28,8907.0,270.05,270.05,268.19,268.28,8907.0
2024-01-03 10:40:00,268.28,269.03,268.25,268.61,4005.0,268.28,269.03,268.25,268.61,4005.0
2024-01-03 10:45:00,268.57,268.58,267.42,268.28,3739.0,268.57,268.58,267.42,268.28,3739.0
2024-01-03 10:50:00,268.33,269.99,268.32,269.53,7421.0,268.33,269.99,268.32,269.53,7421.0
2024-01-03 10:55:00,269.28,270.41,269.0,270.02,5129.0,269.28,270.41,269.0,270.02,5129.0
2024-01-03 11:00:00,270.16,270.31,269.39,270.31,5215.0,270.16,270.31,269.39,270.31,5215.0
2024-01-03 11:05:00,269.88,270.52,269.6,269.76,11655.0,269.88,270.52,269.6,269.76,11655.0
2024-01-03 11:10:00,269.5,269.56,268.96,269.46,2549.0,269.5,269.56,268.96,269.46,2549.0
2024-01-03 11:15:00,269.47,269.47,268.49,268.5,3765.0,269.47,269.47,268.49,268.5,3765.0
2024-01-03 11:20:00,268.43,268.48,267.21,267.26,10614.0,268.43,268.48,267.21,267.26,10614.0
2024-01-03 11:25:00,266.91,267.28,265.9,267.05,18043.0,266.91,267.28,265.9,267.05,18043.0
2024-01-03 11:30:00,266.96,267.59,266.82,266.99,9886.0,266.96,267.59,266.82,266.99,9886.0
2024-01-03 11:35:00,267.08,267.19,265.74,265.75,6261.0,267.08,267.19,265.74,265.75,6261.0
2024-01-03 11:40:00,265.53,266.44,265.5,266.2,14720.0,265.53,266.44,265.5,266.2,14720.0
2024-01-03 11:45:00,266.3,266.45,265.39,266.21,6854.0,266.3,266.45,265.39,266.21,6854.0
2024-01-03 11:50:00,266.2,267.0,265.06,265.37,10170.0,266.2,267.0,265.06,265.37,10170.0
2024-01-03 11:55:00,265.34,265.76,265.29,265.53,3578.0,265.34,265.76,265.29,265.53,3578.0
2024-01-03 12:00:00,265.44,265.46,264.64,265.02,9061.0,265.44,265.46,264.64,265.02,9061.0
2024-01-03 12:05:00,265.19,265.34,264.5,264.51,3898.0,265.19,265.34,264.5,264.51,3898.0
2024-01-03 12:10:00,264.61,265.58,264.39,265.37,16914.0,264.61,265.58,264.39,265.37,16914.0
2024-01-03 12:15:00,265.58,267.56,265.57,267.31,8371.0,265.58,267.56,265.57,267.31,8371.0
2024-01-03 12:20:00,267.11,268.69,266.56,268.69,6006.0,267.11,268.69,266.56,268.69,6006.0
2024-01-03 12:25:00,268.53,269.4,268.53,268.9,7615.0,268.53,269.4,268.53,268.9,7615.0
2024-01-03 12:30:00,269.3,269.3,268.33,268.87,1921.0,269.3,269.3,268.33,268.87,1921.0
2024-01-03 12:35:00,268.53,269.59,268.53,269.09,2818.0,268.53,269.59,268.53,269.09,2818.0
2024-01-03 12:40:00,269.25,269.75,269.04,269.09,5014.0,269.25,269.75,269.04,269.09,5014.0
2024-01-03 12:45:00,269.54,269.75,269.33,269.54,2700.0,269.54,269.75,269.33,269.54,2700.0
2024-01-03 12:50:00,269.52,269.58,269.11,269.21,2368.0,269.52,269.58,269.11,269.21,2368.0
2024-01-03 12:55:00,269.17,270.35,269.17,269.97,4584.0,269.17,270.35,269.17,269.97,4584.0
2024-01-03 13:00:00,269.96,270.35,269.71,269.99,2544.0,269.96,270.35,269.71,269.99,2544.0
2024-01-03 13:05:00,270.0,270.28,269.78,269.93,2028.0,270.0,270.28,269.78,269.93,2028.0
2024-01-03 13:10:00,269.97,270.06,269.71,270.06,1300.0,269.97,270.06,269.71,270.06,1300.0
2024-01-03 13:15:00,270.18,270.34,270.14,270.14,1044.0,270.18,270.34,270.14,270.14,1044.0
2024-01-03 13:20:00,270.06,270.49,269.9,270.25,2011.0,270.06,270.49,269.9,270.25,2011.0
2024-01-03 13:25:00,270.23,270.24,269.97,270.11,3030.0,270.23,270.24,269.97,270.11,3030.0
2024-01-03 13:30:00,269.87,269.87,269.01,269.27,1474.0,269.87,269.87,269.01,269.27,1474.0
2024-01-03 13:35:00,268.79,268.86,268.71,268.73,2900.0,268.79,268.86,268.71,268.73,2900.0
2024-01-03 13:40:00,268.54,268.54,268.3,268.41,3681.0,268.54,268.54,268.3,268.41,3681.0
2024-01-03 13:45:00,268.51,269.78,268.5,269.78,3639.0,268.51,269.78,268.5,269.78,3639.0
2024-01-03 13:50:00,269.68,270.45,269.67,270.09,3613.0,269.68,270.45,269.67,270.09,3613.0
2024-01-03 13:55:00,269.82,269.98,269.82,269.93,1400.0,269.82,269.98,269.82,269.93,1400.0
2024-01-03 14:00:00,269.72,270.54,268.7,268.7,5449.0,269.72,270.54,268.7,268.7,5449.0
2024-01-03 14:05:00,268.25,269.07,268.24,268.75,5736.0,268.25,269.07,268.24,268.75,5736.0
2024-01-03 14:10:00,268.84,268.84,267.85,267.97,1047.0,268.84,268.84,267.85,267.97,1047.0
2024-01-03 14:15:00,268.21,268.48,267.84,268.28,3413.0,268.21,268.48,267.84,268.28,3413.0
2024-01-03 14:20:00,268.32,268.34,267.94,268.2,4844.0,268.32,268.34,267.94,268.2,4844.0
2024-01-03 14:25:00,268.21,269.65,268.21,269.64,4142.0,268.21,269.65,268.21,269.64,4142.0
2024-01-03 14:30:00,269.92,270.12,269.41,270.12,10686.0,269.92,270.12,269.41,270.12,10686.0
2024-01-03 14:35:00,270.34,271.36,269.58,271.28,8655.0,270.34,271.36,269.58,271.28,8655.0
2024-01-03 14:40:00,271.03,272.02,271.0,271.83,5176.0,271.03,272.02,271.0,271.83,5176.0
2024-01-03 14:45:00,271.7,272.36,271.35,271.39,5351.0,271.7,272.36,271.35,271.39,5351.0
2024-01-03 14:50:00,271.23,271.33,270.59,270.59,2837.0,271.23,271.33,270.59,270.59,2837.0
2024-01-03 14:55:00,270.52,270.76,270.32,270.4,1400.0,270.52,270.76,270.32,270.4,1400.0
2024-01-03 15:00:00,270.25,270.26,269.7,269.93,2151.0,270.25,270.26,269.7,269.93,2151.0
2024-01-03 15:05:00,269.6,269.74,269.24,269.74,1833.0,269.6,269.74,269.24,269.74,1833.0
2024-01-03 15:10:00,269.81,269.81,269.35,269.57,1600.0,269.81,269.81,269.35,269.57,1600.0
2024-01-03 15:15:00,269.6,269.6,268.99,269.05,2031.0,269.6,269.6,268.99,269.05,2031.0
2024-01-03 15:20:00,268.79,269.39,268.79,269.05,2912.0,268.79,269.39,268.79,269.05,2912.0
2024-01-03 15:25:00,268.85,269.92,268.75,269.92,4066.0,268.85,269.92,268.75,269.92,4066.0
2024-01-03 15:30:00,269.94,271.29,269.79,271.13,5408.0,269.94,271.29,269.79,271.13,5408.0
2024-01-03 15:35:00,271.26,271.26,270.33,270.66,6953.0,271.26,271.26,270.33,270.66,6953.0
2024-01-03 15:40:00,270.56,271.31,270.56,270.94,5379.0,270.56,271.31,270.56,270.94,5379.0
2024-01-03 15:45:00,271.07,271.07,270.36,270.46,15044.0,271.07,271.07,270.36,270.46,15044.0
2024-01-03 15:50:00,270.5,270.59,269.08,269.29,22500.0,270.5,270.59,269.08,269.29,22500.0
2024-01-03 15:55:00,269.48,269.92,269.35,269.77,51840.0,269.48,269.92,269.35,269.77,51840.0
2024-01-04 09:30:00,268.51,268.73,266.43,266.94,11260.0,268.51,268.73,266.43,266.94,11260.0
2024-01-04 09:35:00,266.73,267.87,265.0,266.91,6086.0,266.73,267.87,265.0,266.91,6086.0
2024-01-04 09:40:00,267.52,268.27,265.51,268.12,2195.0,267.52,268.27,265.51,268.12,2195.0
2024-01-04 09:45:00,267.46,267.57,266.01,267.13,3053.0,267.46,267.57,266.01,267.13,3053.0
2024-01-04 09:50:00,267.15,268.0,267.15,267.75,2451.0,267.15,268.0,267.15,267.75,2451.0
2024-01-04 09:55:00,267.16,268.64,267.1,267.68,2264.0,267.16,268.64,267.1,267.68,2264.0
2024-01-04 10:00:00,267.28,267.77,266.68,267.77,1973.0,267.28,267.77,266.68,267.77,1973.0
2024-01-04 10:05:00,268.41,269.16,268.18,269.01,3802.0,268.41,269.16,268.18,269.01,3802.0
2024-01-04 10:10:00,269.15,269.31,267.91,267.98,6404.0,269.15,269.31,267.91,267.98,6404.0
2024-01-04 10:15:00,268.03,268.54,267.74,267.74,3171.0,268.03,268.54,267.74,267.74,3171.0
2024-01-04 10:20:00,267.79,267.99,266.51,266.6,600.0,267.79,267.99,266.51,266.6,600.0
2024-01-04 10:25:00,266.53,266.98,266.03,266.75,2028.0,266.53,266.98,266.03,266.75,2028.0
2024-01-04 10:30:00,266.75,267.97,266.74,267.97,5345.0,266.75,267.97,266.74,267.97,5345.0
2024-01-04 10:35:00,267.62,268.12,267.62,267.89,3600.0,267.62,268.12,267.62,267.89,3600.0
2024-01-04 10:40:00,267.87,267.92,267.31,267.92,1773.0,267.87,267.92,267.31,267.92,1773.0
2024-01-04 10:45:00,268.02,268.13,267.64,267.86,2612.0,268.02,268.13,267.64,267.86,2612.0
2024-01-04 10:50:00,267.62,267.62,266.95,267.35,904.0,267.62,267.62,266.95,267.35,904.0
2024-01-04 10:55:00,267.58,267.58,267.17,267.27,700.0,267.58,267.58,267.17,267.27,700.0
2024-01-04 11:00:00,267.58,267.78,267.18,267.27,2825.0,267.58,267.78,267.18,267.27,2825.0
2024-01-04 11:05:00,266.87,266.87,266.8,266.8,600.0,266.87,266.87,266.8,266.8,600.0
2024-01-04 11:10:00,267.04,267.91,266.98,267.91,1801.0,267.04,267.91,266.98,267.91,1801.0
2024-01-04 11:15:00,267.86,267.98,266.5,266.5,7471.0,267.86,267.98,266.5,266.5,7471.0
2024-01-04 11:20:00,266.79,267.17,266.63,267.0,3949.0,266.79,267.17,266.63,267.0,3949.0
2024-01-04 11:25:00,267.0,267.16,266.14,266.82,1500.0,267.0,267.16,266.14,266.82,1500.0
2024-01-04 11:30:00,266.03,266.03,265.02,265.02,6834.0,266.03,266.03,265.02,265.02,6834.0
2024-01-04 11:35:00,265.18,265.85,264.8,264.98,5081.0,265.18,265.85,264.8,264.98,5081.0
2024-01-04 11:40:00,265.09,266.03,264.91,266.03,2397.0,265.09,266.03,264.91,266.03,2397.0
2024-01-04 11:45:00,266.11,266.11,265.42,265.91,1300.0,266.11,266.11,265.42,265.91,1300.0
2024-01-04 11:50:00,265.37,265.5,264.8,265.28,4936.0,265.37,265.5,264.8,265.28,4936.0
2024-01-04 11:55:00,265.08,265.56,265.0,265.26,4829.0,265.08,265.56,265.0,265.26,4829.0
2024-01-04 12:00:00,265.25,265.26,264.8,265.17,3508.0,265.25,265.26,264.8,265.17,3508.0
2024-01-04 12:05:00,265.17,265.37,264.98,265.17,2601.0,265.17,265.37,264.98,265.17,2601.0
2024-01-04 12:10:00,265.22,265.99,265.22,265.98,3023.0,265.22,265.99,265.22,265.98,3023.0
2024-01-04 12:15:00,265.92,266.12,265.04,265.06,2112.0,265.92,266.12,265.04,265.06,2112.0
2024-01-04 12:20:00,265.33,265.59,265.25,265.25,1804.0,265.33,265.59,265.25,265.25,1804.0
2024-01-04 12:25:00,265.29,265.56,265.0,265.21,2000.0,265.29,265.56,265.0,265.21,2000.0
2024-01-04 12:30:00,265.13,265.55,264.95,265.54,3500.0,265.13,265.55,264.95,265.54,3500.0
2024-01-04 12:35:00,265.37,265.76,265.28,265.76,2745.0,265.37,265.76,265.28,265.76,2745.0
2024-01-04 12:40:00,265.49,265.53,264.87,265.0,3212.0,265.49,265.53,264.87,265.0,3212.0
2024-01-04 12:45:00,264.98,265.11,264.54,265.06,6389.0,264.98,265.11,264.54,265.06,6389.0
2024-01-04 12:50:00,264.96,265.47,264.8,265.45,2579.0,264.96,265.47,264.8,265.45,2579.0
2024-01-04 12:55:00,265.93,265.93,264.99,265.0,1024.0,265.93,265.93,264.99,265.0,1024.0
2024-01-04 13:00:00,265.09,266.21,265.04,266.21,3600.0,265.09,266.21,265.04,266.21,3600.0
2024-01-04 13:05:00,265.95,266.44,265.75,266.44,4772.0,265.95,266.44,265.75,266.44,4772.0
2024-01-04 13:10:00,266.18,266.19,265.74,266.11,2770.0,266.18,266.19,265.74,266.11,2770.0
2024-01-04 13:15:00,265.79,265.82,265.0,265.0,1367.0,265.79,265.82,265.0,265.0,1367.0
2024-01-04 13:20:00,265.0,265.33,265.0,265.21,1400.0,265.0,265.33,265.0,265.21,1400.0
2024-01-04 13:25:00,265.26,265.46,264.81,264.88,1004.0,265.26,265.46,264.81,264.88,1004.0
2024-01-04 13:30:00,264.81,265.38,264.81,265.06,3131.0,264.81,265.38,264.81,265.06,3131.0
2024-01-04 13:35:00,264.75,264.78,264.06,264.13,1906.0,264.75,264.78,264.06,264.13,1906.0
2024-01-04 13:40:00,264.26,264.74,264.26,264.65,2201.0,264.26,264.74,264.26,264.65,2201.0
2024-01-04 13:45:00,264.78,264.93,264.34,264.5,6295.0,264.78,264.93,264.34,264.5,6295.0
2024-01-04 13:50:00,264.45,264.62,264.21,264.23,1308.0,264.45,264.62,264.21,264.23,1308.0
2024-01-04 13:55:00,264.2,264.21,263.85,264.15,4899.0,264.2,264.21,263.85,264.15,4899.0
2024-01-04 14:00:00,264.36,264.38,264.17,264.35,5108.0,264.36,264.38,264.17,264.35,5108.0
2024-01-04 14:05:00,263.94,264.61,263.84,264.33,7255.0,263.94,264.61,263.84,264.33,7255.0
2024-01-04 14:10:00,264.12,264.12,263.58,264.01,4499.0,264.12,264.12,263.58,264.01,4499.0
2024-01-04 14:15:00,264.03,264.7,263.95,264.43,5860.0,264.03,264.7,263.95,264.43,5860.0
2024-01-04 14:20:00,264.42,264.92,264.16,264.16,4238.0,264.42,264.92,264.16,264.16,4238.0
2024-01-04 14:25:00,264.17,264.39,264.0,264.22,3835.0,264.17,264.39,264.0,264.22,3835.0
2024-01-04 14:30:00,263.88,264.17,263.78,264.17,2619.0,263.88,264.17,263.78,264.17,2619.0
2024-01-04 14:35:00,263.94,263.98,263.55,263.81,2503.0,263.94,263.98,263.55,263.81,2503.0
2024-01-04 14:40:00,263.61,263.61,263.06,263.21,3763.0,263.61,263.61,263.06,263.21,3763.0
2024-01-04 14:45:00,263.19,264.28,262.8,264.1,12092.0,263.19,264.28,262.8,264.1,12092.0
2024-01-04 14:50:00,264.3,264.59,264.04,264.04,2170.0,264.3,264.59,264.04,264.04,2170.0
2024-01-04 14:55:00,264.45,264.59,264.12,264.12,2702.0,264.45,264.59,264.12,264.12,2702.0
2024-01-04 15:00:00,264.42,264.73,264.22,264.22,7432.0,264.42,264.73,264.22,264.22,7432.0
2024-01-04 15:05:00,264.38,264.73,264.31,264.6,4735.0,264.38,264.73,264.31,264.6,4735.0
2024-01-04 15:10:00,264.53,264.62,264.23,264.54,4411.0,264.53,264.62,264.23,264.54,4411.0
2024-01-04 15:15:00,264.47,265.12,264.34,265.0,8141.0,264.47,265.12,264.34,265.0,8141.0
2024-01-04 15:20:00,264.94,264.94,264.49,264.81,2714.0,264.94,264.94,264.49,264.81,2714.0
2024-01-04 15:25:00,264.86,265.21,264.82,265.21,2564.0,264.86,265.21,264.82,265.21,2564.0
2024-01-04 15:30:00,265.04,265.54,264.98,265.54,3443.0,265.04,265.54,264.98,265.54,3443.0
2024-01-04 15:35:00,265.54,265.72,265.36,265.52,4120.0,265.54,265.72,265.36,265.52,4120.0
2024-01-04 15:40:00,265.6,265.75,265.48,265.73,5691.0,265.6,265.75,265.48,265.73,5691.0
2024-01-04 15:45:00,265.86,266.41,265.68,265.69,9070.0,265.86,266.41,265.68,265.69,9070.0
2024-01-04 15:50:00,265.74,266.15,265.3,265.82,18310.0,265.74,266.15,265.3,265.82,18310.0
2024-01-04 15:55:00,265.78,266.47,265.73,266.44,44988.0,265.78,266.47,265.73,266.44,44988.0
2024-01-05 09:30:00,263.36,266.0,261.54,265.5,8051.0,263.36,266.0,261.54,265.5,8051.0
2024-01-05 09:35:00,265.76,266.12,265.76,266.12,900.0,265.76,266.12,265.76,266.12,900.0
2024-01-05 09:40:00,266.38,266.38,266.38,266.38,100.0,266.38,266.38,266.38,266.38,100.0
2024-01-05 09:45:00,266.42,267.59,266.42,266.84,1850.0,266.42,267.59,266.42,266.84,1850.0
2024-01-05 09:50:00,267.0,268.28,266.96,268.25,4222.0,267.0,268.28,266.96,268.25,4222.0
2024-01-05 09:55:00,268.66,269.81,268.33,269.57,6500.0,268.66,269.81,268.33,269.57,6500.0
2024-01-05 10:00:00,270.0,272.62,269.94,272.04,11050.0,270.0,272.62,269.94,272.04,11050.0
2024-01-05 10:05:00,272.23,274.47,272.21,274.11,14136.0,272.23,274.47,272.21,274.11,14136.0
2024-01-05 10:10:00,274.12,275.03,273.18,273.95,9424.0,274.12,275.03,273.18,273.95,9424.0
2024-01-05 10:15:00,273.61,273.75,272.51,272.86,5206.0,273.61,273.75,272.51,272.86,5206.0
2024-01-05 10:20:00,271.97,272.36,271.95,271.95,1200.0,271.97,272.36,271.95,271.95,1200.0
2024-01-05 10:25:00,272.57,272.76,270.31,270.31,7659.0,272.57,272.76,270.31,270.31,7659.0
2024-01-05 10:30:00,270.77,272.16,270.15,271.92,32497.0,270.77,272.16,270.15,271.92,32497.0
2024-01-05 10:35:00,271.9,271.91,271.09,271.48,2928.0,271.9,271.91,271.09,271.48,2928.0
2024-01-05 10:40:00,271.18,271.35,270.68,270.93,14320.0,271.18,271.35,270.68,270.93,14320.0
2024-01-05 10:45:00,271.0,271.69,270.75,270.86,3410.0,271.0,271.69,270.75,270.86,3410.0
2024-01-05 10:50:00,270.78,271.68,270.28,270.28,6613.0,270.78,271.68,270.28,270.28,6613.0
2024-01-05 10:55:00,270.59,270.75,270.32,270.4,500.0,270.59,270.75,270.32,270.4,500.0
2024-01-05 11:00:00,270.6,271.21,270.45,270.69,2821.0,270.6,271.21,270.45,270.69,2821.0
2024-01-05 11:05:00,270.96,271.25,270.79,270.91,3024.0,270.96,271.25,270.79,270.91,3024.0
2024-01-05 11:10:00,271.09,271.57,271.09,271.5,1761.0,271.09,271.57,271.09,271.5,1761.0
2024-01-05 11:15:00,271.35,271.35,270.09,270.25,2341.0,271.35,271.35,270.09,270.25,2341.0
2024-01-05 11:20:00,269.94,270.42,269.8,269.81,2489.0,269.94,270.42,269.8,269.81,2489.0
2024-01-05 11:25:00,269.95,270.4,269.94,270.2,2675.0,269.95,270.4,269.94,270.2,2675.0
2024-01-05 11:30:00,270.24,270.27,269.77,269.97,2369.0,270.24,270.27,269.77,269.97,2369.0
2024-01-05 11:35:00,270.5,270.5,270.21,270.21,1774.0,270.5,270.5,270.21,270.21,1774.0
2024-01-05 11:40:00,270.31,270.31,269.25,269.46,2513.0,270.31,270.31,269.25,269.46,2513.0
2024-01-05 11:45:00,269.48,269.74,268.46,268.46,3500.0,269.48,269.74,268.46,268.46,3500.0
2024-01-05 11:50:00,268.49,269.36,268.49,269.36,1700.0,268.49,269.36,268.49,269.36,1700.0
2024-01-05 11:55:00,269.11,269.11,268.31,268.49,1000.0,269.11,269.11,268.31,268.49,1000.0
2024-01-05 12:00:00,268.82,269.01,268.78,268.88,1192.0,268.82,269.01,268.78,268.88,1192.0
2024-01-05 12:05:00,268.7,268.7,267.47,267.6,1131.0,268.7,268.7,267.47,267.6,1131.0
2024-01-05 12:10:00,267.73,267.9,267.39,267.84,1406.0,267.73,267.9,267.39,267.84,1406.0
2024-01-05 12:15:00,267.62,267.62,267.58,267.59,200.0,267.62,267.62,267.58,267.59,200.0
2024-01-05 12:20:00,267.7,268.34,267.49,267.49,1786.0,267.7,268.34,267.49,267.49,1786.0
2024-01-05 12:25:00,268.08,268.08,268.07,268.08,100.0,268.08,268.08,268.07,268.08,100.0
2024-01-05 12:30:00,268.04,268.04,267.01,267.4,900.0,268.04,268.04,267.01,267.4,900.0
2024-01-05 12:35:00,267.13,267.67,267.04,267.32,2276.0,267.13,267.67,267.04,267.32,2276.0
2024-01-05 12:40:00,266.98,267.17,266.98,267.04,800.0,266.98,267.17,266.98,267.04,800.0
2024-01-05 12:45:00,267.03,267.08,266.04,266.5,3557.0,267.03,267.08,266.04,266.5,3557.0
2024-01-05 12:50:00,266.52,266.97,266.49,266.89,1100.0,266.52,266.97,266.49,266.89,1100.0
2024-01-05 12:55:00,266.87,266.89,266.31,266.31,850.0,266.87,266.89,266.31,266.31,850.0
2024-01-05 13:00:00,266.3,266.3,265.55,265.57,2055.0,266.3,266.3,265.55,265.57,2055.0
2024-01-05 13:05:00,265.81,266.31,265.78,266.06,1865.0,265.81,266.31,265.78,266.06,1865.0
2024-01-05 13:10:00,266.05,266.05,265.27,265.27,2857.0,266.05,266.05,265.27,265.27,2857.0
2024-01-05 13:15:00,265.38,265.61,265.08,265.34,1700.0,265.38,265.61,265.08,265.34,1700.0
2024-01-05 13:20:00,265.36,266.09,265.35,265.84,2610.0,265.36,266.09,265.35,265.84,2610.0
2024-01-05 13:25:00,265.92,266.62,265.92,266.62,1400.0,265.92,266.62,265.92,266.62,1400.0
2024-01-05 13:30:00,266.92,267.26,266.75,266.94,2900.0,266.92,267.26,266.75,266.94,2900.0
2024-01-05 13:35:00,266.99,267.12,266.86,267.07,1664.0,266.99,267.12,266.86,267.07,1664.0
2024-01-05 13:40:00,267.38,267.38,266.65,266.65,1608.0,267.38,267.38,266.65,266.65,1608.0
2024-01-05 13:45:00,266.94,267.02,266.5,266.5,2725.0,266.94,267.02,266.5,266.5,2725.0
2024-01-05 13:50:00,266.5,266.65,266.48,266.52,1257.0,266.5,266.65,266.48,266.52,1257.0
2024-01-05 13:55:00,266.36,266.52,266.36,266.38,1452.0,266.36,266.52,266.36,266.38,1452.0
2024-01-05 14:00:00,266.16,266.19,265.89,266.19,1620.0,266.16,266.19,265.89,266.19,1620.0
2024-01-05 14:05:00,266.17,267.25,266.16,267.25,3332.0,266.17,267.25,266.16,267.25,3332.0
2024-01-05 14:10:00,267.17,267.25,266.32,266.33,1350.0,267.17,267.25,266.32,266.33,1350.0
2024-01-05 14:15:00,266.56,266.56,265.88,265.88,600.0,266.56,266.56,265.88,265.88,600.0
2024-01-05 14:20:00,265.75,266.03,265.6,265.66,2625.0,265.75,266.03,265.6,265.66,2625.0
2024-01-05 14:25:00,265.82,266.4,265.82,266.01,1657.0,265.82,266.4,265.82,266.01,1657.0
2024-01-05 14:30:00,266.1,266.48,265.7,265.8,4326.0,266.1,266.48,265.7,265.8,4326.0
2024-01-05 14:35:00,265.93,266.08,265.59,265.61,2115.0,265.93,266.08,265.59,265.61,2115.0
2024-01-05 14:40:00,265.68,265.68,264.89,264.89,2038.0,265.68,265.68,264.89,264.89,2038.0
2024-01-05 14:45:00,265.09,265.73,264.87,264.87,1651.0,265.09,265.73,264.87,264.87,1651.0
2024-01-05 14:50:00,265.07,265.07,264.13,264.58,5104.0,265.07,265.07,264.13,264.58,5104.0
2024-01-05 14:55:00,264.5,264.58,264.13,264.37,4676.0,264.5,264.58,264.13,264.37,4676.0
2024-01-05 15:00:00,264.61,264.66,264.34,264.34,1174.0,264.61,264.66,264.34,264.34,1174.0
2024-01-05 15:05:00,264.65,264.86,264.24,264.31,3768.0,264.65,264.86,264.24,264.31,3768.0
2024-01-05 15:10:00,264.48,265.19,264.34,264.79,3877.0,264.48,265.19,264.34,264.79,3877.0
2024-01-05 15:15:00,264.74,264.98,264.74,264.85,1100.0,264.74,264.98,264.74,264.85,1100.0
2024-01-05 15:20:00,265.24,265.24,264.66,264.66,1600.0,265.24,265.24,264.66,264.66,1600.0
2024-01-05 15:25:00,264.71,264.9,264.43,264.9,3394.0,264.71,264.9,264.43,264.9,3394.0
2024-01-05 15:30:00,264.84,265.06,264.45,264.88,2157.0,264.84,265.06,264.45,264.88,2157.0
2024-01-05 15:35:00,264.88,265.18,264.74,264.94,4708.0,264.88,265.18,264.74,264.94,4708.0
2024-01-05 15:40:00,264.93,264.99,264.89,264.9,2545.0,264.93,264.99,264.89,264.9,2545.0
2024-01-05 15:45:00,265.04,265.1,264.56,265.04,6783.0,265.04,265.1,264.56,265.04,6783.0
2024-01-05 15:50:00,264.92,264.92,263.97,264.75,10145.0,264.92,264.92,263.97,264.75,10145.0
2024-01-05 15:55:00,264.75,264.84,263.77,263.78,23500.0,264.75,264.84,263.77,263.78,23500.0
2024-01-08 09:30:00,263.69,266.0,262.96,266.0,5173.0,263.69,266.0,262.96,266.0,5173.0
2024-01-08 09:35:00,266.81,266.85,265.16,266.28,2243.0,266.81,266.85,265.16,266.28,2243.0
2024-01-08 09:40:00,267.5,267.5,264.66,265.07,2300.0,267.5,267.5,264.66,265.07,2300.0
2024-01-08 09:45:00,265.01,265.85,265.01,265.06,900.0,265.01,265.85,265.01,265.06,900.0
2024-01-08 09:50:00,265.56,266.02,264.54,264.55,3076.0,265.56,266.02,264.54,264.55,3076.0
2024-01-08 09:55:00,264.14,265.56,263.8,265.4,1800.0,264.14,265.56,263.8,265.4,1800.0
2024-01-08 10:00:00,264.94,265.78,264.05,265.67,3928.0,264.94,265.78,264.05,265.67,3928.0
2024-01-08 10:05:00,265.8,267.23,265.8,266.9,3286.0,265.8,267.23,265.8,266.9,3286.0
2024-01-08 10:10:00,267.3,268.51,267.3,268.15,1987.0,267.3,268.51,267.3,268.15,1987.0
2024-01-08 10:15:00,269.39,270.45,269.12,270.29,5379.0,269.39,270.45,269.12,270.29,5379.0
2024-01-08 10:20:00,270.15,270.4,269.65,270.22,4220.0,270.15,270.4,269.65,270.22,4220.0
2024-01-08 10:25:00,270.4,270.4,269.23,269.33,4400.0,270.4,270.4,269.23,269.33,4400.0
2024-01-08 10:30:00,270.55,270.99,269.96,270.0,3336.0,270.55,270.99,269.96,270.0,3336.0
2024-01-08 10:35:00,270.1,270.68,270.0,270.68,1516.0,270.1,270.68,270.0,270.68,1516.0
2024-01-08 10:40:00,271.0,271.0,269.78,270.12,1700.0,271.0,271.0,269.78,270.12,1700.0
2024-01-08 10:45:00,270.57,270.73,270.52,270.62,1501.0,270.57,270.73,270.52,270.62,1501.0
2024-01-08 10:50:00,270.48,270.81,270.12,270.12,1068.0,270.48,270.81,270.12,270.12,1068.0
2024-01-08 10:55:00,270.32,270.71,269.67,270.19,2900.0,270.32,270.71,269.67,270.19,2900.0
2024-01-08 11:00:00,270.76,270.77,270.18,270.18,1703.0,270.76,270.77,270.18,270.18,1703.0
2024-01-08 11:05:00,270.56,270.91,270.09,270.56,1422.0,270.56,270.91,270.09,270.56,1422.0
2024-01-08 11:10:00,270.11,270.11,269.92,270.04,500.0,270.11,270.11,269.92,270.04,500.0
2024-01-08 11:15:00,269.85,270.22,269.61,269.66,1900.0,269.85,270.22,269.61,269.66,1900.0
2024-01-08 11:20:00,269.84,270.49,268.71,269.13,21423.0,269.84,270.49,268.71,269.13,21423.0
2024-01-08 11:25:00,268.35,269.03,268.19,268.32,1550.0,268.35,269.03,268.19,268.32,1550.0
2024-01-08 11:30:00,268.51,268.67,268.24,268.38,2700.0,268.51,268.67,268.24,268.38,2700.0
2024-01-08 11:35:00,268.32,269.29,268.32,268.45,1500.0,268.32,269.29,268.32,268.45,1500.0
2024-01-08 11:40:00,268.86,269.75,268.85,269.75,1899.0,268.86,269.75,268.85,269.75,1899.0
2024-01-08 11:45:00,270.0,270.13,269.72,269.75,867.0,270.0,270.13,269.72,269.75,867.0
2024-01-08 11:50:00,269.98,270.22,269.97,270.14,1497.0,269.98,270.22,269.97,270.14,1497.0
2024-01-08 11:55:00,270.55,270.86,270.14,270.3,3938.0,270.55,270.86,270.14,270.3,3938.0
2024-01-08 12:00:00,270.6,270.65,270.32,270.65,1200.0,270.6,270.65,270.32,270.65,1200.0
2024-01-08 12:05:00,270.66,270.66,269.98,269.98,4538.0,270.66,270.66,269.98,269.98,4538.0
2024-01-08 12:10:00,269.74,270.01,269.5,269.5,450.0,269.74,270.01,269.5,269.5,450.0
2024-01-08 12:15:00,269.21,269.21,268.73,268.74,2085.0,269.21,269.21,268.73,268.74,2085.0
2024-01-08 12:20:00,268.51,268.54,268.0,268.25,2263.0,268.51,268.54,268.0,268.25,2263.0
2024-01-08 12:25:00,268.48,268.48,267.64,267.8,1860.0,268.48,268.48,267.64,267.8,1860.0
2024-01-08 12:30:00,268.0,268.59,268.0,268.53,1000.0,268.0,268.59,268.0,268.53,1000.0
2024-01-08 12:35:00,268.77,269.32,268.77,269.32,700.0,268.77,269.32,268.77,269.32,700.0
2024-01-08 12:40:00,269.35,269.35,268.66,268.66,3486.0,269.35,269.35,268.66,268.66,3486.0
2024-01-08 12:45:00,268.57,269.02,268.57,269.02,605.0,268.57,269.02,268.57,269.02,605.0
2024-01-08 12:50:00,269.04,269.27,269.04,269.22,1700.0,269.04,269.27,269.04,269.22,1700.0
2024-01-08 12:55:00,268.96,269.43,268.8,269.43,520.0,268.96,269.43,268.8,269.43,520.0
2024-01-08 13:00:00,269.5,269.97,269.5,269.97,500.0,269.5,269.97,269.5,269.97,500.0
2024-01-08 13:05:00,270.0,270.88,269.86,270.29,3802.0,270.0,270.88,269.86,270.29,3802.0
2024-01-08 13:10:00,270.23,270.23,269.96,270.15,900.0,270.23,270.23,269.96,270.15,900.0
2024-01-08 13:15:00,270.75,270.93,270.43,270.5,1321.0,270.75,270.93,270.43,270.5,1321.0
2024-01-08 13:20:00,270.78,270.78,270.78,270.78,130.0,270.78,270.78,270.78,270.78,130.0
2024-01-08 13:25:00,270.33,270.73,270.33,270.73,400.0,270.33,270.73,270.33,270.73,400.0
2024-01-08 13:30:00,270.85,270.85,270.61,270.64,500.0,270.85,270.85,270.61,270.64,500.0
2024-01-08 13:35:00,270.74,270.89,270.57,270.89,300.0,270.74,270.89,270.57,270.89,300.0
2024-01-08 13:40:00,270.93,271.09,270.64,271.02,945.0,270.93,271.09,270.64,271.02,945.0
2024-01-08 13:45:00,271.12,271.4,270.96,271.17,1518.0,271.12,271.4,270.96,271.17,1518.0
2024-01-08 13:50:00,271.35,271.36,270.74,270.74,1986.0,271.35,271.36,270.74,270.74,1986.0
2024-01-08 13:55:00,271.1,271.17,270.94,271.17,600.0,271.1,271.17,270.94,271.17,600.0
2024-01-08 14:00:00,270.96,271.22,270.78,271.22,1022.0,270.96,271.22,270.78,271.22,1022.0
2024-01-08 14:05:00,270.99,271.18,270.44,270.97,1935.0,270.99,271.18,270.44,270.97,1935.0
2024-01-08 14:10:00,271.17,271.4,271.17,271.4,600.0,271.17,271.4,271.17,271.4,600.0
2024-01-08 14:15:00,271.3,271.3,271.04,271.21,1200.0,271.3,271.3,271.04,271.21,1200.0
2024-01-08 14:20:00,271.35,271.37,270.89,271.0,5247.0,271.35,271.37,270.89,271.0,5247.0
2024-01-08 14:25:00,271.12,271.43,271.12,271.43,1042.0,271.12,271.43,271.12,271.43,1042.0
2024-01-08 14:30:00,271.55,271.88,271.47,271.49,2921.0,271.55,271.88,271.47,271.49,2921.0
2024-01-08 14:35:00,271.48,271.48,270.73,271.0,2959.0,271.48,271.48,270.73,271.0,2959.0
2024-01-08 14:40:00,271.38,271.38,271.2,271.2,300.0,271.38,271.38,271.2,271.2,300.0
2024-01-08 14:45:00,271.15,271.33,270.83,270.83,1412.0,271.15,271.33,270.83,270.83,1412.0
2024-01-08 14:50:00,270.92,271.15,270.66,270.66,3763.0,270.92,271.15,270.66,270.66,3763.0
2024-01-08 14:55:00,270.64,271.0,270.52,270.76,2669.0,270.64,271.0,270.52,270.76,2669.0
2024-01-08 15:00:00,270.65,270.69,270.54,270.66,950.0,270.65,270.69,270.54,270.66,950.0
2024-01-08 15:05:00,270.83,271.08,270.71,270.96,1550.0,270.83,271.08,270.71,270.96,1550.0
2024-01-08 15:10:00,270.8,270.8,270.55,270.57,600.0,270.8,270.8,270.55,270.57,600.0
2024-01-08 15:15:00,270.51,271.12,270.5,271.12,1881.0,270.51,271.12,270.5,271.12,1881.0
2024-01-08 15:20:00,270.96,271.13,270.68,271.02,2988.0,270.96,271.13,270.68,271.02,2988.0
2024-01-08 15:25:00,271.14,271.21,270.85,271.17,3251.0,271.14,271.21,270.85,271.17,3251.0
2024-01-08 15:30:00,271.22,272.35,271.21,272.34,4103.0,271.22,272.35,271.21,272.34,4103.0
2024-01-08 15:35:00,272.24,272.92,272.24,272.46,3500.0,272.24,272.92,272.24,272.46,3500.0
2024-01-08 15:40:00,272.6,272.76,272.25,272.63,7283.0,272.6,272.76,272.25,272.63,7283.0
2024-01-08 15:45:00,272.49,273.26,272.49,273.05,15326.0,272.49,273.26,272.49,273.05,15326.0
2024-01-08 15:50:00,272.86,273.62,272.86,273.44,22029.0,272.86,273.62,272.86,273.44,22029.0
2024-01-08 15:55:00,273.35,273.35,272.21,272.72,33452.0,273.35,273.35,272.21,272.72,33452.0
2024-01-09 09:30:00,268.06,270.8,266.93,270.8,9019.0,268.06,270.8,266.93,270.8,9019.0
2024-01-09 09:35:00,270.88,270.88,269.84,270.78,2978.0,270.88,270.88,269.84,270.78,2978.0
2024-01-09 09:40:00,271.4,271.95,270.5,271.03,5207.0,271.4,271.95,270.5,271.03,5207.0
2024-01-09 09:45:00,270.5,270.5,269.5,270.43,2312.0,270.5,270.5,269.5,270.43,2312.0
2024-01-09 09:50:00,270.87,271.31,270.87,271.31,300.0,270.87,271.31,270.87,271.31,300.0
2024-01-09 09:55:00,271.35,272.05,271.31,271.9,1502.0,271.35,272.05,271.31,271.9,1502.0
2024-01-09 10:00:00,272.05,272.51,271.2,271.2,1813.0,272.05,272.51,271.2,271.2,1813.0
2024-01-09 10:05:00,271.22,272.37,271.06,271.8,1869.0,271.22,272.37,271.06,271.8,1869.0
2024-01-09 10:10:00,271.83,271.83,271.17,271.68,1100.0,271.83,271.83,271.17,271.68,1100.0
2024-01-09 10:15:00,271.72,272.56,271.72,272.45,1365.0,271.72,272.56,271.72,272.45,1365.0
2024-01-09 10:20:00,272.0,272.0,271.38,271.38,600.0,272.0,272.0,271.38,271.38,600.0
2024-01-09 10:25:00,271.19,271.71,271.17,271.71,750.0,271.19,271.71,271.17,271.71,750.0
2024-01-09 10:30:00,271.6,271.92,271.36,271.92,1764.0,271.6,271.92,271.36,271.92,1764.0
2024-01-09 10:35:00,271.71,272.01,271.69,271.72,1380.0,271.71,272.01,271.69,271.72,1380.0
2024-01-09 10:40:00,271.48,271.5,270.85,271.45,4824.0,271.48,271.5,270.85,271.45,4824.0
2024-01-09 10:45:00,271.6,271.6,271.0,271.03,2801.0,271.6,271.6,271.0,271.03,2801.0
2024-01-09 10:50:00,271.26,271.27,270.49,270.49,1170.0,271.26,271.27,270.49,270.49,1170.0
2024-01-09 10:55:00,270.55,270.55,270.54,270.55,100.0,270.55,270.55,270.54,270.55,100.0
2024-01-09 11:00:00,270.29,270.45,270.29,270.29,300.0,270.29,270.45,270.29,270.29,300.0
2024-01-09 11:05:00,270.65,270.65,270.05,270.24,2923.0,270.65,270.65,270.05,270.24,2923.0
2024-01-09 11:10:00,270.24,270.57,270.23,270.49,1593.0,270.24,270.57,270.23,270.49,1593.0
2024-01-09 11:15:00,270.39,270.89,270.29,270.89,2108.0,270.39,270.89,270.29,270.89,2108.0
2024-01-09 11:20:00,270.37,270.73,270.29,270.73,900.0,270.37,270.73,270.29,270.73,900.0
2024-01-09 11:25:00,270.9,271.28,270.89,271.16,1100.0,270.9,271.28,270.89,271.16,1100.0
2024-01-09 11:30:00,271.41,271.42,270.9,270.92,1754.0,271.41,271.42,270.9,270.92,1754.0
2024-01-09 11:35:00,270.92,270.92,270.92,270.92,0.0,270.92,270.92,270.92,270.92,0.0
2024-01-09 11:40:00,271.22,271.22,271.04,271.04,2200.0,271.22,271.22,271.04,271.04,2200.0
2024-01-09 11:45:00,271.01,271.02,271.01,271.01,200.0,271.01,271.02,271.01,271.01,200.0
2024-01-09 11:50:00,271.26,271.27,271.26,271.27,200.0,271.26,271.27,271.26,271.27,200.0
2024-01-09 11:55:00,271.44,271.85,271.31,271.85,1903.0,271.44,271.85,271.31,271.85,1903.0
2024-01-09 12:00:00,271.56,271.79,271.53,271.79,603.0,271.56,271.79,271.53,271.79,603.0
2024-01-09 12:05:00,271.79,271.79,271.79,271.79,0.0,271.79,271.79,271.79,271.79,0.0
2024-01-09 12:10:00,271.41,271.41,270.92,270.92,1129.0,271.41,271.41,270.92,270.92,1129.0
2024-01-09 12:15:00,270.7,270.7,270.65,270.65,200.0,270.7,270.7,270.65,270.65,200.0
2024-01-09 12:20:00,270.26,270.56,270.09,270.1,1675.0,270.26,270.56,270.09,270.1,1675.0
2024-01-09 12:25:00,270.1,270.7,269.9,270.7,1200.0,270.1,270.7,269.9,270.7,1200.0
2024-01-09 12:30:00,270.81,271.07,270.78,270.79,420.0,270.81,271.07,270.78,270.79,420.0
2024-01-09 12:35:00,270.75,270.89,270.75,270.89,412.0,270.75,270.89,270.75,270.89,412.0
2024-01-09 12:40:00,270.95,271.2,270.95,271.13,801.0,270.95,271.2,270.95,271.13,801.0
2024-01-09 12:45:00,270.92,270.92,270.92,270.92,200.0,270.92,270.92,270.92,270.92,200.0
2024-01-09 12:50:00,271.08,271.23,271.07,271.23,400.0,271.08,271.23,271.07,271.23,400.0
2024-01-09 12:55:00,270.93,271.55,270.93,271.54,2630.0,270.93,271.55,270.93,271.54,2630.0
2024-01-09 13:00:00,271.85,272.63,271.85,272.63,1139.0,271.85,272.63,271.85,272.63,1139.0
2024-01-09 13:05:00,272.68,272.72,272.07,272.5,3401.0,272.68,272.72,272.07,272.5,3401.0
2024-01-09 13:10:00,272.72,273.04,272.69,272.69,799.0,272.72,273.04,272.69,272.69,799.0
2024-01-09 13:15:00,272.66,272.66,272.08,272.09,1800.0,272.66,272.66,272.08,272.09,1800.0
2024-01-09 13:20:00,271.89,272.27,271.89,272.05,1300.0,271.89,272.27,271.89,272.05,1300.0
2024-01-09 13:25:00,272.03,272.22,272.01,272.01,733.0,272.03,272.22,272.01,272.01,733.0
2024-01-09 13:30:00,272.03,272.54,271.84,272.01,6140.0,272.03,272.54,271.84,272.01,6140.0
2024-01-09 13:35:00,272.23,272.36,272.22,272.36,1001.0,272.23,272.36,272.22,272.36,1001.0
2024-01-09 13:40:00,272.32,272.33,272.17,272.33,355.0,272.32,272.33,272.17,272.33,355.0
2024-01-09 13:45:00,272.24,273.1,272.24,272.81,3288.0,272.24,273.1,272.24,272.81,3288.0
2024-01-09 13:50:00,272.86,273.68,272.85,273.5,942.0,272.86,273.68,272.85,273.5,942.0
2024-01-09 13:55:00,273.44,273.63,273.33,273.4,1300.0,273.44,273.63,273.33,273.4,1300.0
2024-01-09 14:00:00,273.66,273.79,273.65,273.79,200.0,273.66,273.79,273.65,273.79,200.0
2024-01-09 14:05:00,273.62,273.78,273.56,273.56,1150.0,273.62,273.78,273.56,273.56,1150.0
2024-01-09 14:10:00,273.65,273.87,273.12,273.26,2488.0,273.65,273.87,273.12,273.26,2488.0
2024-01-09 14:15:00,273.26,273.3,272.89,273.12,1997.0,273.26,273.3,272.89,273.12,1997.0
2024-01-09 14:20:00,273.03,273.29,273.01,273.29,400.0,273.03,273.29,273.01,273.29,400.0
2024-01-09 14:25:00,272.73,272.86,272.45,272.79,825.0,272.73,272.86,272.45,272.79,825.0
2024-01-09 14:30:00,272.61,272.99,272.6,272.79,1200.0,272.61,272.99,272.6,272.79,1200.0
2024-01-09 14:35:00,272.82,273.06,272.77,272.82,1200.0,272.82,273.06,272.77,272.82,1200.0
2024-01-09 14:40:00,273.06,273.1,272.87,272.92,2198.0,273.06,273.1,272.87,272.92,2198.0
2024-01-09 14:45:00,272.85,273.41,272.85,273.41,1352.0,272.85,273.41,272.85,273.41,1352.0
2024-01-09 14:50:00,273.15,273.41,272.81,273.16,4305.0,273.15,273.41,272.81,273.16,4305.0
2024-01-09 14:55:00,273.35,273.45,273.11,273.34,1844.0,273.35,273.45,273.11,273.34,1844.0
2024-01-09 15:00:00,273.3,273.98,273.3,273.91,2049.0,273.3,273.98,273.3,273.91,2049.0
2024-01-09 15:05:00,273.59,273.88,273.43,273.63,1520.0,273.59,273.88,273.43,273.63,1520.0
2024-01-09 15:10:00,273.75,273.9,273.19,273.41,2125.0,273.75,273.9,273.19,273.41,2125.0
2024-01-09 15:15:00,273.41,273.58,273.37,273.58,500.0,273.41,273.58,273.37,273.58,500.0
2024-01-09 15:20:00,273.61,274.0,273.38,273.43,2473.0,273.61,274.0,273.38,273.43,2473.0
2024-01-09 15:25:00,273.12,273.12,273.04,273.05,700.0,273.12,273.12,273.04,273.05,700.0
2024-01-09 15:30:00,273.06,273.06,272.35,272.42,1985.0,273.06,273.06,272.35,272.42,1985.0
2024-01-09 15:35:00,272.44,272.51,271.81,271.82,4709.0,272.44,272.51,271.81,271.82,4709.0
2024-01-09 15:40:00,271.82,271.82,271.44,271.65,2732.0,271.82,271.82,271.44,271.65,2732.0
2024-01-09 15:45:00,271.62,271.89,271.47,271.72,3864.0,271.62,271.89,271.47,271.72,3864.0
2024-01-09 15:50:00,271.72,271.89,271.54,271.64,6872.0,271.72,271.89,271.54,271.64,6872.0
2024-01-09 15:55:00,271.71,272.11,271.7,271.73,14952.0,271.71,272.11,271.7,271.73,14952.0
2024-01-10 09:30:00,274.88,274.88,271.53,271.53,9383.0,274.88,274.88,271.53,271.53,9383.0
2024-01-10 09:35:00,271.92,273.71,271.91,273.13,6014.0,271.92,273.71,271.91,273.13,6014.0
2024-01-10 09:40:00,273.6,274.82,273.11,273.9,5260.0,273.6,274.82,273.11,273.9,5260.0
2024-01-10 09:45:00,274.71,275.46,273.15,274.15,4389.0,274.71,275.46,273.15,274.15,4389.0
2024-01-10 09:50:00,274.5,274.5,273.48,273.49,1944.0,274.5,274.5,273.48,273.49,1944.0
2024-01-10 09:55:00,273.11,273.28,272.31,272.45,1474.0,273.11,273.28,272.31,272.45,1474.0
2024-01-10 10:00:00,272.34,272.62,270.72,270.72,2942.0,272.34,272.62,270.72,270.72,2942.0
2024-01-10 10:05:00,269.73,269.79,268.62,269.23,5954.0,269.73,269.79,268.62,269.23,5954.0
2024-01-10 10:10:00,269.28,270.5,269.27,270.19,2634.0,269.28,270.5,269.27,270.19,2634.0
2024-01-10 10:15:00,270.33,270.33,269.57,269.57,700.0,270.33,270.33,269.57,269.57,700.0
2024-01-10 10:20:00,269.62,270.81,269.62,270.28,2951.0,269.62,270.81,269.62,270.28,2951.0
2024-01-10 10:25:00,269.74,270.19,269.41,270.0,1341.0,269.74,270.19,269.41,270.0,1341.0
2024-01-10 10:30:00,270.6,271.0,269.97,270.46,3592.0,270.6,271.0,269.97,270.46,3592.0
2024-01-10 10:35:00,270.57,270.58,270.31,270.31,200.0,270.57,270.58,270.31,270.31,200.0
2024-01-10 10:40:00,270.5,271.31,270.04,271.31,931.0,270.5,271.31,270.04,271.31,931.0
2024-01-10 10:45:00,271.31,271.91,270.98,271.9,3058.0,271.31,271.91,270.98,271.9,3058.0
2024-01-10 10:50:00,272.09,272.38,271.98,272.13,1284.0,272.09,272.38,271.98,272.13,1284.0
2024-01-10 10:55:00,271.95,272.41,271.26,272.03,2058.0,271.95,272.41,271.26,272.03,2058.0
2024-01-10 11:00:00,272.31,272.92,272.31,272.54,722.0,272.31,272.92,272.31,272.54,722.0
2024-01-10 11:05:00,272.53,273.04,272.51,273.04,600.0,272.53,273.04,272.51,273.04,600.0
2024-01-10 11:10:00,272.53,272.86,272.29,272.46,1091.0,272.53,272.86,272.29,272.46,1091.0
2024-01-10 11:15:00,272.13,272.93,271.99,272.59,5338.0,272.13,272.93,271.99,272.59,5338.0
2024-01-10 11:20:00,272.56,272.86,272.47,272.64,3000.0,272.56,272.86,272.47,272.64,3000.0
2024-01-10 11:25:00,272.63,272.91,272.59,272.59,1342.0,272.63,272.91,272.59,272.59,1342.0
2024-01-10 11:30:00,272.32,272.67,272.32,272.67,400.0,272.32,272.67,272.32,272.67,400.0
2024-01-10 11:35:00,272.52,273.45,272.52,273.4,2665.0,272.52,273.45,272.52,273.4,2665.0
2024-01-10 11:40:00,273.23,273.28,272.8,272.94,2356.0,273.23,273.28,272.8,272.94,2356.0
2024-01-10 11:45:00,272.98,273.12,272.83,273.09,3170.0,272.98,273.12,272.83,273.09,3170.0
2024-01-10 11:50:00,273.09,273.19,272.74,272.74,2602.0,273.09,273.19,272.74,272.74,2602.0
2024-01-10 11:55:00,272.8,273.67,272.74,273.31,3748.0,272.8,273.67,272.74,273.31,3748.0
2024-01-10 12:00:00,273.35,273.73,273.17,273.63,2600.0,273.35,273.73,273.17,273.63,2600.0
2024-01-10 12:05:00,273.37,274.78,273.28,274.78,3923.0,273.37,274.78,273.28,274.78,3923.0
2024-01-10 12:10:00,274.5,274.8,274.5,274.8,621.0,274.5,274.8,274.5,274.8,621.0
2024-01-10 12:15:00,274.67,274.67,274.25,274.5,1919.0,274.67,274.67,274.25,274.5,1919.0
2024-01-10 12:20:00,274.55,274.67,274.18,274.67,730.0,274.55,274.67,274.18,274.67,730.0
2024-01-10 12:25:00,274.59,274.68,274.25,274.57,1116.0,274.59,274.68,274.25,274.57,1116.0
2024-01-10 12:30:00,274.7,274.88,274.35,274.46,947.0,274.7,274.88,274.35,274.46,947.0
2024-01-10 12:35:00,274.46,274.46,274.46,274.46,0.0,274.46,274.46,274.46,274.46,0.0
2024-01-10 12:40:00,274.36,274.78,274.36,274.78,1172.0,274.36,274.78,274.36,274.78,1172.0
2024-01-10 12:45:00,274.69,274.69,274.49,274.52,1208.0,274.69,274.69,274.49,274.52,1208.0
2024-01-10 12:50:00,274.6,274.68,274.47,274.5,2117.0,274.6,274.68,274.47,274.5,2117.0
2024-01-10 12:55:00,274.63,274.99,274.53,274.54,1201.0,274.63,274.99,274.53,274.54,1201.0
2024-01-10 13:00:00,274.51,275.3,274.04,275.3,1616.0,274.51,275.3,274.04,275.3,1616.0
2024-01-10 13:05:00,275.02,275.02,274.38,274.38,200.0,275.02,275.02,274.38,274.38,200.0
2024-01-10 13:10:00,273.75,273.93,273.23,273.55,830.0,273.75,273.93,273.23,273.55,830.0
2024-01-10 13:15:00,273.55,273.55,273.55,273.55,0.0,273.55,273.55,273.55,273.55,0.0
2024-01-10 13:20:00,274.05,274.17,273.83,274.08,604.0,274.05,274.17,273.83,274.08,604.0
2024-01-10 13:25:00,274.22,274.48,273.82,273.82,800.0,274.22,274.48,273.82,273.82,800.0
2024-01-10 13:30:00,273.9,274.14,273.9,274.14,300.0,273.9,274.14,273.9,274.14,300.0
2024-01-10 13:35:00,273.93,273.93,273.75,273.8,738.0,273.93,273.93,273.75,273.8,738.0
2024-01-10 13:40:00,273.36,273.36,273.09,273.1,1000.0,273.36,273.36,273.09,273.1,1000.0
2024-01-10 13:45:00,273.36,273.48,273.02,273.48,641.0,273.36,273.48,273.02,273.48,641.0
2024-01-10 13:50:00,273.66,273.66,273.66,273.66,100.0,273.66,273.66,273.66,273.66,100.0
2024-01-10 13:55:00,273.66,273.73,273.56,273.56,700.0,273.66,273.73,273.56,273.56,700.0
2024-01-10 14:00:00,273.45,273.72,273.41,273.69,707.0,273.45,273.72,273.41,273.69,707.0
2024-01-10 14:05:00,273.61,273.61,273.6,273.61,100.0,273.61,273.61,273.6,273.61,100.0
2024-01-10 14:10:00,273.98,274.34,273.98,274.03,751.0,273.98,274.34,273.98,274.03,751.0
2024-01-10 14:15:00,274.03,274.03,274.03,274.03,0.0,274.03,274.03,274.03,274.03,0.0
2024-01-10 14:20:00,274.15,274.15,273.65,273.97,300.0,274.15,274.15,273.65,273.97,300.0
2024-01-10 14:25:00,274.13,274.32,274.04,274.22,650.0,274.13,274.32,274.04,274.22,650.0
2024-01-10 14:30:00,274.24,274.24,273.69,273.69,400.0,274.24,274.24,273.69,273.69,400.0
2024-01-10 14:35:00,273.7,273.79,273.16,273.17,600.0,273.7,273.79,273.16,273.17,600.0
2024-01-10 14:40:00,273.18,273.62,273.18,273.62,708.0,273.18,273.62,273.18,273.62,708.0
2024-01-10 14:45:00,273.7,273.7,273.46,273.46,300.0,273.7,273.7,273.46,273.46,300.0
2024-01-10 14:50:00,273.69,274.02,273.69,274.01,300.0,273.69,274.02,273.69,274.01,300.0
2024-01-10 14:55:00,273.85,273.85,273.81,273.84,300.0,273.85,273.85,273.81,273.84,300.0
2024-01-10 15:00:00,273.79,274.01,273.67,273.88,1900.0,273.79,274.01,273.67,273.88,1900.0
2024-01-10 15:05:00,273.72,273.76,273.72,273.75,300.0,273.72,273.76,273.72,273.75,300.0
2024-01-10 15:10:00,274.1,274.24,273.76,273.88,1743.0,274.1,274.24,273.76,273.88,1743.0
2024-01-10 15:15:00,273.55,273.79,273.32,273.32,4828.0,273.55,273.79,273.32,273.32,4828.0
2024-01-10 15:20:00,273.0,273.0,272.5,272.5,850.0,273.0,273.0,272.5,272.5,850.0
2024-01-10 15:25:00,272.4,272.81,272.37,272.57,650.0,272.4,272.81,272.37,272.57,650.0
2024-01-10 15:30:00,272.45,272.96,272.43,272.81,1764.0,272.45,272.96,272.43,272.81,1764.0
2024-01-10 15:35:00,272.67,272.68,272.04,272.33,3651.0,272.67,272.68,272.04,272.33,3651.0
2024-01-10 15:40:00,272.09,272.09,271.6,271.85,2825.0,272.09,272.09,271.6,271.85,2825.0
2024-01-10 15:45:00,271.76,272.04,271.46,271.83,8052.0,271.76,272.04,271.46,271.83,8052.0
2024-01-10 15:50:00,271.82,272.66,271.82,272.66,3507.0,271.82,272.66,271.82,272.66,3507.0
2024-01-10 15:55:00,272.67,273.2,272.56,273.15,16851.0,272.67,273.2,272.56,273.15,16851.0
2024-01-11 09:30:00,273.0,273.0,269.97,270.52,7556.0,273.0,273.0,269.97,270.52,7556.0
2024-01-11 09:35:00,271.25,272.55,271.14,271.33,1500.0,271.25,272.55,271.14,271.33,1500.0
2024-01-11 09:40:00,272.44,272.48,272.11,272.17,1249.0,272.44,272.48,272.11,272.17,1249.0
2024-01-11 09:45:00,271.83,273.0,270.86,271.62,5099.0,271.83,273.0,270.86,271.62,5099.0
2024-01-11 09:50:00,271.36,271.36,270.64,270.68,2240.0,271.36,271.36,270.64,270.68,2240.0
2024-01-11 09:55:00,270.22,270.35,269.5,269.92,2400.0,270.22,270.35,269.5,269.92,2400.0
2024-01-11 10:00:00,269.12,269.12,266.4,266.41,6057.0,269.12,269.12,266.4,266.41,6057.0
2024-01-11 10:05:00,266.3,266.3,264.88,265.32,12870.0,266.3,266.3,264.88,265.32,12870.0
2024-01-11 10:10:00,265.0,265.52,263.72,263.96,19892.0,265.0,265.52,263.72,263.96,19892.0
2024-01-11 10:15:00,263.98,265.03,263.6,265.03,11929.0,263.98,265.03,263.6,265.03,11929.0
2024-01-11 10:20:00,265.1,266.39,264.8,265.87,5339.0,265.1,266.39,264.8,265.87,5339.0
2024-01-11 10:25:00,266.04,266.75,265.99,266.52,5306.0,266.04,266.75,265.99,266.52,5306.0
2024-01-11 10:30:00,266.55,267.32,265.97,265.97,7498.0,266.55,267.32,265.97,265.97,7498.0
2024-01-11 10:35:00,266.35,267.65,265.98,267.37,5201.0,266.35,267.65,265.98,267.37,5201.0
2024-01-11 10:40:00,267.24,267.27,266.39,266.76,4332.0,267.24,267.27,266.39,266.76,4332.0
2024-01-11 10:45:00,266.42,266.48,265.95,266.05,3745.0,266.42,266.48,265.95,266.05,3745.0
2024-01-11 10:50:00,265.94,266.51,265.48,265.48,1644.0,265.94,266.51,265.48,265.48,1644.0
2024-01-11 10:55:00,266.07,266.46,266.07,266.13,800.0,266.07,266.46,266.07,266.13,800.0
2024-01-11 11:00:00,266.6,267.68,266.46,267.68,6142.0,266.6,267.68,266.46,267.68,6142.0
2024-01-11 11:05:00,267.5,267.5,266.83,267.0,2049.0,267.5,267.5,266.83,267.0,2049.0
2024-01-11 11:10:00,267.68,268.31,267.28,267.29,7930.0,267.68,268.31,267.28,267.29,7930.0
2024-01-11 11:15:00,267.29,267.65,267.06,267.06,4835.0,267.29,267.65,267.06,267.06,4835.0
2024-01-11 11:20:00,266.97,266.97,266.53,266.71,2434.0,266.97,266.97,266.53,266.71,2434.0
2024-01-11 11:25:00,266.95,267.08,266.59,266.77,3121.0,266.95,267.08,266.59,266.77,3121.0
2024-01-11 11:30:00,266.52,267.26,266.52,267.26,900.0,266.52,267.26,266.52,267.26,900.0
2024-01-11 11:35:00,267.36,268.4,267.35,268.02,1660.0,267.36,268.4,267.35,268.02,1660.0
2024-01-11 11:40:00,268.01,268.23,268.0,268.0,500.0,268.01,268.23,268.0,268.0,500.0
2024-01-11 11:45:00,267.66,269.0,267.49,269.0,3407.0,267.66,269.0,267.49,269.0,3407.0
2024-01-11 11:50:00,269.01,269.01,268.4,268.4,616.0,269.01,269.01,268.4,268.4,616.0
2024-01-11 11:55:00,268.24,268.39,267.88,268.31,2900.0,268.24,268.39,267.88,268.31,2900.0
2024-01-11 12:00:00,268.18,269.35,268.18,269.32,1400.0,268.18,269.35,268.18,269.32,1400.0
2024-01-11 12:05:00,269.29,269.45,268.93,269.19,1000.0,269.29,269.45,268.93,269.19,1000.0
2024-01-11 12:10:00,269.45,270.0,269.45,270.0,1584.0,269.45,270.0,269.45,270.0,1584.0
2024-01-11 12:15:00,269.74,270.0,269.73,269.98,1125.0,269.74,270.0,269.73,269.98,1125.0
2024-01-11 12:20:00,269.82,270.06,269.5,269.81,2776.0,269.82,270.06,269.5,269.81,2776.0
2024-01-11 12:25:00,270.43,270.49,269.83,269.84,1872.0,270.43,270.49,269.83,269.84,1872.0
2024-01-11 12:30:00,270.02,270.26,269.88,270.26,800.0,270.02,270.26,269.88,270.26,800.0
2024-01-11 12:35:00,270.09,270.21,269.87,270.21,1301.0,270.09,270.21,269.87,270.21,1301.0
2024-01-11 12:40:00,270.23,271.2,270.23,270.92,3033.0,270.23,271.2,270.23,270.92,3033.0
2024-01-11 12:45:00,271.12,271.33,271.12,271.32,472.0,271.12,271.33,271.12,271.32,472.0
2024-01-11 12:50:00,271.61,272.0,271.61,271.99,926.0,271.61,272.0,271.61,271.99,926.0
2024-01-11 12:55:00,272.18,272.38,271.27,271.65,3317.0,272.18,272.38,271.27,271.65,3317.0
2024-01-11 13:00:00,271.79,272.42,271.75,272.09,1293.0,271.79,272.42,271.75,272.09,1293.0
2024-01-11 13:05:00,272.45,273.57,272.45,273.47,1818.0,272.45,273.57,272.45,273.47,1818.0
2024-01-11 13:10:00,273.46,273.46,272.84,273.09,3405.0,273.46,273.46,272.84,273.09,3405.0
2024-01-11 13:15:00,272.75,273.27,272.75,272.89,2240.0,272.75,273.27,272.75,272.89,2240.0
2024-01-11 13:20:00,273.0,273.03,272.73,273.03,1200.0,273.0,273.03,272.73,273.03,1200.0
2024-01-11 13:25:00,272.92,272.94,272.47,272.94,900.0,272.92,272.94,272.47,272.94,900.0
2024-01-11 13:30:00,272.88,272.92,272.56,272.75,500.0,272.88,272.92,272.56,272.75,500.0
2024-01-11 13:35:00,272.78,272.78,272.41,272.66,1312.0,272.78,272.78,272.41,272.66,1312.0
2024-01-11 13:40:00,272.59,273.14,272.58,273.14,900.0,272.59,273.14,272.58,273.14,900.0
2024-01-11 13:45:00,272.63,273.3,272.63,273.06,600.0,272.63,273.3,272.63,273.06,600.0
2024-01-11 13:50:00,272.89,273.69,272.71,273.5,2687.0,272.89,273.69,272.71,273.5,2687.0
2024-01-11 13:55:00,273.45,274.46,273.45,274.43,1400.0,273.45,274.46,273.45,274.43,1400.0
2024-01-11 14:00:00,274.44,274.9,274.43,274.89,2000.0,274.44,274.9,274.43,274.89,2000.0
2024-01-11 14:05:00,274.64,274.64,273.91,274.09,3577.0,274.64,274.64,273.91,274.09,3577.0
2024-01-11 14:10:00,273.76,274.37,273.76,274.37,900.0,273.76,274.37,273.76,274.37,900.0
2024-01-11 14:15:00,274.57,275.16,274.0,274.0,6184.0,274.57,275.16,274.0,274.0,6184.0
2024-01-11 14:20:00,274.2,274.26,273.74,274.2,930.0,274.2,274.26,273.74,274.2,930.0
2024-01-11 14:25:00,274.37,274.96,274.36,274.96,1900.0,274.37,274.96,274.36,274.96,1900.0
2024-01-11 14:30:00,274.93,275.02,274.2,274.2,2964.0,274.93,275.02,274.2,274.2,2964.0
2024-01-11 14:35:00,274.3,274.37,274.09,274.37,500.0,274.3,274.37,274.09,274.37,500.0
2024-01-11 14:40:00,274.58,274.63,274.03,274.13,1259.0,274.58,274.63,274.03,274.13,1259.0
2024-01-11 14:45:00,274.33,274.52,273.56,273.88,1850.0,274.33,274.52,273.56,273.88,1850.0
2024-01-11 14:50:00,273.9,274.26,273.6,273.77,5703.0,273.9,274.26,273.6,273.77,5703.0
2024-01-11 14:55:00,273.77,274.35,273.77,274.2,6374.0,273.77,274.35,273.77,274.2,6374.0
2024-01-11 15:00:00,274.17,274.52,273.91,274.38,7120.0,274.17,274.52,273.91,274.38,7120.0
2024-01-11 15:05:00,274.38,274.82,274.24,274.54,3943.0,274.38,274.82,274.24,274.54,3943.0
2024-01-11 15:10:00,274.53,274.94,274.17,274.82,2200.0,274.53,274.94,274.17,274.82,2200.0
2024-01-11 15:15:00,274.49,274.56,274.27,274.56,1002.0,274.49,274.56,274.27,274.56,1002.0
2024-01-11 15:20:00,274.91,275.3,274.86,275.3,1495.0,274.91,275.3,274.86,275.3,1495.0
2024-01-11 15:25:00,275.36,276.19,275.36,275.75,4600.0,275.36,276.19,275.36,275.75,4600.0
2024-01-11 15:30:00,275.76,275.98,275.75,275.95,2431.0,275.76,275.98,275.75,275.95,2431.0
2024-01-11 15:35:00,275.79,275.79,274.92,274.93,2293.0,275.79,275.79,274.92,274.93,2293.0
2024-01-11 15:40:00,274.75,274.97,274.59,274.97,1921.0,274.75,274.97,274.59,274.97,1921.0
2024-01-11 15:45:00,274.79,275.72,274.79,275.72,3632.0,274.79,275.72,274.79,275.72,3632.0
2024-01-11 15:50:00,275.51,275.68,275.26,275.28,4023.0,275.51,275.68,275.26,275.28,4023.0
2024-01-11 15:55:00,275.44,275.91,275.34,275.9,22195.0,275.44,275.91,275.34,275.9,22195.0
2024-01-12 09:30:00,277.76,279.12,277.58,278.52,3301.0,277.76,279.12,277.58,278.52,3301.0
2024-01-12 09:35:00,278.43,280.0,278.43,278.6,14952.0,278.43,280.0,278.43,278.6,14952.0
2024-01-12 09:40:00,278.5,280.03,277.34,279.55,7765.0,278.5,280.03,277.34,279.55,7765.0
2024-01-12 09:45:00,279.86,281.5,279.85,281.14,5410.0,279.86,281.5,279.85,281.14,5410.0
2024-01-12 09:50:00,281.27,281.27,279.21,279.41,2780.0,281.27,281.27,279.21,279.41,2780.0
2024-01-12 09:55:00,279.42,279.42,276.82,276.84,6361.0,279.42,279.42,276.82,276.84,6361.0
2024-01-12 10:00:00,277.03,277.03,274.48,274.71,2253.0,277.03,277.03,274.48,274.71,2253.0
2024-01-12 10:05:00,274.29,276.01,274.28,275.38,1779.0,274.29,276.01,274.28,275.38,1779.0
2024-01-12 10:10:00,275.3,275.61,274.25,274.25,1649.0,275.3,275.61,274.25,274.25,1649.0
2024-01-12 10:15:00,274.17,274.49,272.91,272.91,3322.0,274.17,274.49,272.91,272.91,3322.0
2024-01-12 10:20:00,272.48,273.46,272.39,273.13,3681.0,272.48,273.46,272.39,273.13,3681.0
2024-01-12 10:25:00,273.13,273.4,272.01,272.01,2731.0,273.13,273.4,272.01,272.01,2731.0
2024-01-12 10:30:00,272.18,272.83,271.59,271.59,3066.0,272.18,272.83,271.59,271.59,3066.0
2024-01-12 10:35:00,271.79,271.93,271.16,271.2,7714.0,271.79,271.93,271.16,271.2,7714.0
2024-01-12 10:40:00,271.35,271.85,270.85,271.29,2633.0,271.35,271.85,270.85,271.29,2633.0
2024-01-12 10:45:00,271.4,271.4,270.2,270.2,3450.0,271.4,271.4,270.2,270.2,3450.0
2024-01-12 10:50:00,270.1,270.1,268.95,269.32,5010.0,270.1,270.1,268.95,269.32,5010.0
2024-01-12 10:55:00,269.32,269.99,269.01,269.84,3560.0,269.32,269.99,269.01,269.84,3560.0
2024-01-12 11:00:00,269.8,270.17,269.44,270.13,4101.0,269.8,270.17,269.44,270.13,4101.0
2024-01-12 11:05:00,270.0,270.71,269.79,270.71,2100.0,270.0,270.71,269.79,270.71,2100.0
2024-01-12 11:10:00,270.62,270.93,269.88,270.34,2550.0,270.62,270.93,269.88,270.34,2550.0
2024-01-12 11:15:00,270.32,271.24,270.06,271.24,2445.0,270.32,271.24,270.06,271.24,2445.0
2024-01-12 11:20:00,271.03,271.41,270.99,271.21,600.0,271.03,271.41,270.99,271.21,600.0
2024-01-12 11:25:00,271.42,272.21,271.42,271.78,1517.0,271.42,272.21,271.42,271.78,1517.0
2024-01-12 11:30:00,271.81,272.12,271.52,271.52,401.0,271.81,272.12,271.52,271.52,401.0
2024-01-12 11:35:00,271.43,271.44,270.73,270.9,1315.0,271.43,271.44,270.73,270.9,1315.0
2024-01-12 11:40:00,270.59,271.73,270.59,271.63,1321.0,270.59,271.73,270.59,271.63,1321.0
2024-01-12 11:45:00,271.44,271.66,271.23,271.57,792.0,271.44,271.66,271.23,271.57,792.0
2024-01-12 11:50:00,271.35,271.67,271.03,271.67,1625.0,271.35,271.67,271.03,271.67,1625.0
2024-01-12 11:55:00,271.62,271.62,270.99,270.99,1660.0,271.62,271.62,270.99,270.99,1660.0
2024-01-12 12:00:00,271.22,271.23,270.76,271.18,1180.0,271.22,271.23,270.76,271.18,1180.0
2024-01-12 12:05:00,271.08,271.36,270.39,270.79,1888.0,271.08,271.36,270.39,270.79,1888.0
2024-01-12 12:10:00,270.7,270.98,270.48,270.78,1543.0,270.7,270.98,270.48,270.78,1543.0
2024-01-12 12:15:00,270.86,271.17,270.85,270.99,2800.0,270.86,271.17,270.85,270.99,2800.0
2024-01-12 12:20:00,270.9,271.19,270.65,270.84,1400.0,270.9,271.19,270.65,270.84,1400.0
2024-01-12 12:25:00,270.63,270.69,269.8,269.95,3610.0,270.63,270.69,269.8,269.95,3610.0
2024-01-12 12:30:00,270.29,270.45,270.04,270.44,1563.0,270.29,270.45,270.04,270.44,1563.0
2024-01-12 12:35:00,270.09,270.45,269.73,269.94,1190.0,270.09,270.45,269.73,269.94,1190.0
2024-01-12 12:40:00,269.83,269.83,269.35,269.55,2050.0,269.83,269.83,269.35,269.55,2050.0
2024-01-12 12:45:00,269.59,270.35,269.59,270.0,3450.0,269.59,270.35,269.59,270.0,3450.0
2024-01-12 12:50:00,270.0,270.63,269.89,270.63,1500.0,270.0,270.63,269.89,270.63,1500.0
2024-01-12 12:55:00,270.45,270.45,270.0,270.38,2311.0,270.45,270.45,270.0,270.38,2311.0
2024-01-12 13:00:00,270.57,270.94,270.46,270.94,1300.0,270.57,270.94,270.46,270.94,1300.0
2024-01-12 13:05:00,270.94,270.94,270.68,270.68,500.0,270.94,270.94,270.68,270.68,500.0
2024-01-12 13:10:00,270.82,271.25,270.82,271.04,1986.0,270.82,271.25,270.82,271.04,1986.0
2024-01-12 13:15:00,270.83,270.85,270.64,270.64,1212.0,270.83,270.85,270.64,270.64,1212.0
2024-01-12 13:20:00,270.63,270.72,270.52,270.6,800.0,270.63,270.72,270.52,270.6,800.0
2024-01-12 13:25:00,270.94,271.09,270.71,271.04,617.0,270.94,271.09,270.71,271.04,617.0
2024-01-12 13:30:00,270.9,270.91,270.56,270.56,300.0,270.9,270.91,270.56,270.56,300.0
2024-01-12 13:35:00,270.48,270.68,270.41,270.41,1248.0,270.48,270.68,270.41,270.41,1248.0
2024-01-12 13:40:00,270.37,270.37,269.86,270.11,2035.0,270.37,270.37,269.86,270.11,2035.0
2024-01-12 13:45:00,270.03,270.07,269.8,270.0,2902.0,270.03,270.07,269.8,270.0,2902.0
2024-01-12 13:50:00,270.0,270.0,269.66,269.66,850.0,270.0,270.0,269.66,269.66,850.0
2024-01-12 13:55:00,269.91,269.91,269.48,269.65,1140.0,269.91,269.91,269.48,269.65,1140.0
2024-01-12 14:00:00,269.39,270.04,269.39,269.96,1524.0,269.39,270.04,269.39,269.96,1524.0
2024-01-12 14:05:00,270.04,270.32,269.83,270.23,5061.0,270.04,270.32,269.83,270.23,5061.0
2024-01-12 14:10:00,270.17,270.26,269.92,270.12,3500.0,270.17,270.26,269.92,270.12,3500.0
2024-01-12 14:15:00,270.17,270.17,269.37,269.46,1902.0,270.17,270.17,269.37,269.46,1902.0
2024-01-12 14:20:00,269.44,269.45,268.48,268.87,3928.0,269.44,269.45,268.48,268.87,3928.0
2024-01-12 14:25:00,268.75,269.08,268.75,268.89,900.0,268.75,269.08,268.75,268.89,900.0
2024-01-12 14:30:00,268.7,268.7,267.99,268.12,3119.0,268.7,268.7,267.99,268.12,3119.0
2024-01-12 14:35:00,268.12,268.12,267.74,267.81,2299.0,268.12,268.12,267.74,267.81,2299.0
2024-01-12 14:40:00,268.02,268.03,267.45,267.45,3336.0,268.02,268.03,267.45,267.45,3336.0
2024-01-12 14:45:00,267.5,267.58,267.37,267.44,2802.0,267.5,267.58,267.37,267.44,2802.0
2024-01-12 14:50:00,267.6,267.95,267.55,267.55,1806.0,267.6,267.95,267.55,267.55,1806.0
2024-01-12 14:55:00,267.72,267.72,267.11,267.11,1400.0,267.72,267.72,267.11,267.11,1400.0
2024-01-12 15:00:00,267.32,267.56,267.16,267.46,3282.0,267.32,267.56,267.16,267.46,3282.0
2024-01-12 15:05:00,267.65,268.0,267.61,267.62,1850.0,267.65,268.0,267.61,267.62,1850.0
2024-01-12 15:10:00,267.73,267.85,267.47,267.58,8369.0,267.73,267.85,267.47,267.58,8369.0
2024-01-12 15:15:00,267.47,267.86,267.26,267.47,10519.0,267.47,267.86,267.26,267.47,10519.0
2024-01-12 15:20:00,267.48,268.17,267.45,268.08,6142.0,267.48,268.17,267.45,268.08,6142.0
2024-01-12 15:25:00,268.21,268.43,268.15,268.33,1400.0,268.21,268.43,268.15,268.33,1400.0
2024-01-12 15:30:00,268.44,268.8,268.27,268.79,7882.0,268.44,268.8,268.27,268.79,7882.0
2024-01-12 15:35:00,268.64,268.64,268.23,268.25,3853.0,268.64,268.64,268.23,268.25,3853.0
2024-01-12 15:40:00,268.15,268.19,267.58,267.93,7668.0,268.15,268.19,267.58,267.93,7668.0
2024-01-12 15:45:00,267.81,268.06,267.7,267.91,6113.0,267.81,268.06,267.7,267.91,6113.0
2024-01-12 15:50:00,267.85,268.19,267.54,268.06,8640.0,267.85,268.19,267.54,268.06,8640.0
2024-01-12 15:55:00,268.1,268.38,268.02,268.34,28567.0,268.1,268.38,268.02,268.34,28567.0
2024-01-16 09:30:00,265.76,266.19,262.22,262.94,6628.0,265.76,266.19,262.22,262.94,6628.0
2024-01-16 09:35:00,262.94,263.29,259.13,260.94,9823.0,262.94,263.29,259.13,260.94,9823.0
2024-01-16 09:40:00,260.98,261.05,258.22,258.22,13416.0,260.98,261.05,258.22,258.22,13416.0
2024-01-16 09:45:00,258.57,258.73,257.01,258.29,10904.0,258.57,258.73,257.01,258.29,10904.0
2024-01-16 09:50:00,258.61,259.1,257.41,258.31,6284.0,258.61,259.1,257.41,258.31,6284.0
2024-01-16 09:55:00,258.0,258.79,256.3,257.02,7665.0,258.0,258.79,256.3,257.02,7665.0
2024-01-16 10:00:00,256.31,258.0,256.2,256.2,17951.0,256.31,258.0,256.2,256.2,17951.0
2024-01-16 10:05:00,256.48,257.1,255.17,256.95,11609.0,256.48,257.1,255.17,256.95,11609.0
2024-01-16 10:10:00,257.33,259.14,257.33,258.17,4038.0,257.33,259.14,257.33,258.17,4038.0
2024-01-16 10:15:00,258.26,261.17,258.26,261.17,14271.0,258.26,261.17,258.26,261.17,14271.0
2024-01-16 10:20:00,260.44,260.44,258.48,259.39,5716.0,260.44,260.44,258.48,259.39,5716.0
2024-01-16 10:25:00,259.36,260.13,258.55,259.74,3001.0,259.36,260.13,258.55,259.74,3001.0
2024-01-16 10:30:00,259.48,260.62,259.44,260.62,2807.0,259.48,260.62,259.44,260.62,2807.0
2024-01-16 10:35:00,260.83,261.34,260.62,260.93,2800.0,260.83,261.34,260.62,260.93,2800.0
2024-01-16 10:40:00,260.69,261.84,260.65,261.25,5508.0,260.69,261.84,260.65,261.25,5508.0
2024-01-16 10:45:00,261.17,262.96,261.17,262.6,3214.0,261.17,262.96,261.17,262.6,3214.0
2024-01-16 10:50:00,262.46,262.46,261.62,262.25,2372.0,262.46,262.46,261.62,262.25,2372.0
2024-01-16 10:55:00,262.41,262.66,261.97,262.03,1661.0,262.41,262.66,261.97,262.03,1661.0
2024-01-16 11:00:00,261.88,261.88,259.5,259.9,4838.0,261.88,261.88,259.5,259.9,4838.0
2024-01-16 11:05:00,260.25,260.63,259.08,259.09,1655.0,260.25,260.63,259.08,259.09,1655.0
2024-01-16 11:10:00,259.55,260.52,259.55,260.51,2250.0,259.55,260.52,259.55,260.51,2250.0
2024-01-16 11:15:00,260.18,262.05,259.9,261.92,6894.0,260.18,262.05,259.9,261.92,6894.0
2024-01-16 11:20:00,261.62,261.82,261.15,261.15,1842.0,261.62,261.82,261.15,261.15,1842.0
2024-01-16 11:25:00,261.22,261.37,260.58,260.58,1220.0,261.22,261.37,260.58,260.58,1220.0
2024-01-16 11:30:00,260.93,261.27,260.84,260.99,1995.0,260.93,261.27,260.84,260.99,1995.0
2024-01-16 11:35:00,260.86,260.87,260.31,260.38,1632.0,260.86,260.87,260.31,260.38,1632.0
2024-01-16 11:40:00,260.29,260.66,260.03,260.66,2403.0,260.29,260.66,260.03,260.66,2403.0
2024-01-16 11:45:00,260.29,260.29,259.88,260.21,3340.0,260.29,260.29,259.88,260.21,3340.0
2024-01-16 11:50:00,260.19,260.4,259.86,259.86,6397.0,260.19,260.4,259.86,259.86,6397.0
2024-01-16 11:55:00,259.75,260.05,259.52,259.73,3222.0,259.75,260.05,259.52,259.73,3222.0
2024-01-16 12:00:00,259.9,260.0,259.3,259.37,3469.0,259.9,260.0,259.3,259.37,3469.0
2024-01-16 12:05:00,259.41,259.65,259.2,259.44,900.0,259.41,259.65,259.2,259.44,900.0
2024-01-16 12:10:00,259.65,259.75,259.39,259.59,1436.0,259.65,259.75,259.39,259.59,1436.0
2024-01-16 12:15:00,259.34,259.82,259.34,259.64,2787.0,259.34,259.82,259.34,259.64,2787.0
2024-01-16 12:20:00,259.62,259.62,259.08,259.08,1200.0,259.62,259.62,259.08,259.08,1200.0
2024-01-16 12:25:00,259.12,259.12,258.26,258.26,1200.0,259.12,259.12,258.26,258.26,1200.0
2024-01-16 12:30:00,258.14,258.79,258.14,258.67,2418.0,258.14,258.79,258.14,258.67,2418.0
2024-01-16 12:35:00,258.54,259.08,258.53,258.72,2709.0,258.54,259.08,258.53,258.72,2709.0
2024-01-16 12:40:00,258.54,258.56,258.18,258.19,2320.0,258.54,258.56,258.18,258.19,2320.0
2024-01-16 12:45:00,258.38,258.68,258.14,258.54,2128.0,258.38,258.68,258.14,258.54,2128.0
2024-01-16 12:50:00,258.23,258.87,258.22,258.47,2856.0,258.23,258.87,258.22,258.47,2856.0
2024-01-16 12:55:00,258.4,258.56,257.7,257.7,2062.0,258.4,258.56,257.7,257.7,2062.0
2024-01-16 13:00:00,257.85,258.46,257.84,258.34,8167.0,257.85,258.46,257.84,258.34,8167.0
2024-01-16 13:05:00,258.34,258.35,257.93,258.16,2877.0,258.34,258.35,257.93,258.16,2877.0
2024-01-16 13:10:00,258.37,258.95,258.26,258.94,1343.0,258.37,258.95,258.26,258.94,1343.0
2024-01-16 13:15:00,259.13,259.5,258.99,259.5,3402.0,259.13,259.5,258.99,259.5,3402.0
2024-01-16 13:20:00,259.45,259.74,259.36,259.5,1506.0,259.45,259.74,259.36,259.5,1506.0
2024-01-16 13:25:00,259.6,259.6,259.4,259.53,557.0,259.6,259.6,259.4,259.53,557.0
2024-01-16 13:30:00,259.7,259.79,259.53,259.67,1700.0,259.7,259.79,259.53,259.67,1700.0
2024-01-16 13:35:00,259.66,259.66,259.24,259.24,1903.0,259.66,259.66,259.24,259.24,1903.0
2024-01-16 13:40:00,259.17,259.17,258.52,258.55,1000.0,259.17,259.17,258.52,258.55,1000.0
2024-01-16 13:45:00,258.49,258.89,258.49,258.89,400.0,258.49,258.89,258.49,258.89,400.0
2024-01-16 13:50:00,258.91,259.17,258.75,258.75,1770.0,258.91,259.17,258.75,258.75,1770.0
2024-01-16 13:55:00,258.53,259.37,258.5,259.37,1756.0,258.53,259.37,258.5,259.37,1756.0
2024-01-16 14:00:00,259.33,259.43,259.11,259.19,709.0,259.33,259.43,259.11,259.19,709.0
2024-01-16 14:05:00,259.0,259.88,259.0,259.69,3556.0,259.0,259.88,259.0,259.69,3556.0
2024-01-16 14:10:00,259.36,259.36,258.65,259.03,1995.0,259.36,259.36,258.65,259.03,1995.0
2024-01-16 14:15:00,258.88,258.93,258.76,258.82,857.0,258.88,258.93,258.76,258.82,857.0
2024-01-16 14:20:00,258.71,259.1,258.64,258.86,715.0,258.71,259.1,258.64,258.86,715.0
2024-01-16 14:25:00,259.06,259.06,258.62,258.62,600.0,259.06,259.06,258.62,258.62,600.0
2024-01-16 14:30:00,258.61,258.69,258.16,258.5,2169.0,258.61,258.69,258.16,258.5,2169.0
2024-01-16 14:35:00,258.66,258.84,258.62,258.64,1605.0,258.66,258.84,258.62,258.64,1605.0
2024-01-16 14:40:00,258.74,258.76,258.09,258.48,4411.0,258.74,258.76,258.09,258.48,4411.0
2024-01-16 14:45:00,258.56,259.86,258.23,259.62,4158.0,258.56,259.86,258.23,259.62,4158.0
2024-01-16 14:50:00,259.46,259.82,259.17,259.24,11756.0,259.46,259.82,259.17,259.24,11756.0
2024-01-16 14:55:00,259.26,259.27,259.02,259.13,783.0,259.26,259.27,259.02,259.13,783.0
2024-01-16 15:00:00,259.08,259.18,258.89,259.08,2683.0,259.08,259.18,258.89,259.08,2683.0
2024-01-16 15:05:00,259.0,259.68,258.97,259.68,1069.0,259.0,259.68,258.97,259.68,1069.0
2024-01-16 15:10:00,259.68,260.02,259.41,259.42,15365.0,259.68,260.02,259.41,259.42,15365.0
2024-01-16 15:15:00,259.46,260.05,259.31,259.31,2825.0,259.46,260.05,259.31,259.31,2825.0
2024-01-16 15:20:00,259.75,259.78,258.71,258.71,2420.0,259.75,259.78,258.71,258.71,2420.0
2024-01-16 15:25:00,258.75,258.88,258.11,258.14,1300.0,258.75,258.88,258.11,258.14,1300.0
2024-01-16 15:30:00,258.34,258.62,257.5,257.63,6852.0,258.34,258.62,257.5,257.63,6852.0
2024-01-16 15:35:00,257.59,257.86,257.51,257.55,4121.0,257.59,257.86,257.51,257.55,4121.0
2024-01-16 15:40:00,257.39,257.65,257.11,257.42,7719.0,257.39,257.65,257.11,257.42,7719.0
2024-01-16 15:45:00,257.42,257.66,257.32,257.38,7539.0,257.42,257.66,257.32,257.38,7539.0
2024-01-16 15:50:00,257.56,257.7,256.96,257.37,13449.0,257.56,257.7,256.96,257.37,13449.0
2024-01-16 15:55:00,257.56,258.15,257.4,257.97,49587.0,257.56,258.15,257.4,257.97,49587.0
2024-01-17 09:30:00,253.56,253.65,252.86,253.4,10604.0,253.56,253.65,252.86,253.4,10604.0
2024-01-17 09:35:00,252.85,253.57,250.9,253.49,20733.0,252.85,253.57,250.9,253.49,20733.0
2024-01-17 09:40:00,252.81,253.26,252.16,252.81,1660.0,252.81,253.26,252.16,252.81,1660.0
2024-01-17 09:45:00,252.22,252.33,250.74,252.14,5469.0,252.22,252.33,250.74,252.14,5469.0
2024-01-17 09:50:00,252.68,252.68,250.58,251.89,7068.0,252.68,252.68,250.58,251.89,7068.0
2024-01-17 09:55:00,251.99,251.99,250.09,250.09,3430.0,251.99,251.99,250.09,250.09,3430.0
2024-01-17 10:00:00,250.5,253.35,249.49,252.24,14103.0,250.5,253.35,249.49,252.24,14103.0
2024-01-17 10:05:00,252.77,254.26,252.29,254.26,4100.0,252.77,254.26,252.29,254.26,4100.0
2024-01-17 10:10:00,253.99,253.99,252.43,253.04,4325.0,253.99,253.99,252.43,253.04,4325.0
2024-01-17 10:15:00,253.48,253.57,251.78,251.78,3785.0,253.48,253.57,251.78,251.78,3785.0
2024-01-17 10:20:00,252.01,252.31,251.99,252.09,2049.0,252.01,252.31,251.99,252.09,2049.0
2024-01-17 10:25:00,252.18,252.66,251.51,252.66,2350.0,252.18,252.66,251.51,252.66,2350.0
2024-01-17 10:30:00,252.2,252.2,251.68,252.19,1914.0,252.2,252.2,251.68,252.19,1914.0
2024-01-17 10:35:00,251.92,252.6,251.84,252.49,1400.0,251.92,252.6,251.84,252.49,1400.0
2024-01-17 10:40:00,252.51,252.51,252.07,252.07,1000.0,252.51,252.51,252.07,252.07,1000.0
2024-01-17 10:45:00,251.68,252.34,251.68,251.99,2979.0,251.68,252.34,251.68,251.99,2979.0
2024-01-17 10:50:00,252.17,252.36,252.02,252.03,2248.0,252.17,252.36,252.02,252.03,2248.0
2024-01-17 10:55:00,252.05,252.12,251.61,251.68,800.0,252.05,252.12,251.61,251.68,800.0
2024-01-17 11:00:00,251.91,252.45,251.88,252.45,1994.0,251.91,252.45,251.88,252.45,1994.0
2024-01-17 11:05:00,252.56,252.6,251.87,252.0,1854.0,252.56,252.6,251.87,252.0,1854.0
2024-01-17 11:10:00,251.93,252.26,251.51,251.76,2250.0,251.93,252.26,251.51,251.76,2250.0
2024-01-17 11:15:00,251.63,251.63,251.38,251.39,500.0,251.63,251.63,251.38,251.39,500.0
2024-01-17 11:20:00,251.4,251.92,251.06,251.59,10797.0,251.4,251.92,251.06,251.59,10797.0
2024-01-17 11:25:00,251.7,252.06,251.68,251.88,2800.0,251.7,252.06,251.68,251.88,2800.0
2024-01-17 11:30:00,251.69,251.91,251.38,251.79,9722.0,251.69,251.91,251.38,251.79,9722.0
2024-01-17 11:35:00,251.97,252.08,251.5,251.76,3950.0,251.97,252.08,251.5,251.76,3950.0
2024-01-17 11:40:00,251.89,252.04,251.73,251.73,900.0,251.89,252.04,251.73,251.73,900.0
2024-01-17 11:45:00,251.91,251.96,251.63,251.77,2400.0,251.91,251.96,251.63,251.77,2400.0
2024-01-17 11:50:00,251.75,251.75,250.91,250.93,1638.0,251.75,251.75,250.91,250.93,1638.0
2024-01-17 11:55:00,251.2,251.55,251.14,251.41,2606.0,251.2,251.55,251.14,251.41,2606.0
2024-01-17 12:00:00,251.4,251.4,250.83,251.08,2922.0,251.4,251.4,250.83,251.08,2922.0
2024-01-17 12:05:00,250.88,250.88,250.67,250.75,1200.0,250.88,250.88,250.67,250.75,1200.0
2024-01-17 12:10:00,250.58,250.93,250.54,250.63,3907.0,250.58,250.93,250.54,250.63,3907.0
2024-01-17 12:15:00,250.84,250.84,250.57,250.71,3744.0,250.84,250.84,250.57,250.71,3744.0
2024-01-17 12:20:00,250.64,250.64,249.95,250.09,2201.0,250.64,250.64,249.95,250.09,2201.0
2024-01-17 12:25:00,250.07,250.14,249.95,250.07,1492.0,250.07,250.14,249.95,250.07,1492.0
2024-01-17 12:30:00,250.0,250.07,249.82,249.85,1755.0,250.0,250.07,249.82,249.85,1755.0
2024-01-17 12:35:00,249.95,249.96,249.33,249.44,1836.0,249.95,249.96,249.33,249.44,1836.0
2024-01-17 12:40:00,249.3,250.07,249.28,249.87,7988.0,249.3,250.07,249.28,249.87,7988.0
2024-01-17 12:45:00,249.89,250.28,249.88,250.28,3250.0,249.89,250.28,249.88,250.28,3250.0
2024-01-17 12:50:00,250.25,250.54,250.25,250.54,500.0,250.25,250.54,250.25,250.54,500.0
2024-01-17 12:55:00,250.51,250.65,250.51,250.65,500.0,250.51,250.65,250.51,250.65,500.0
2024-01-17 13:00:00,250.69,250.72,250.68,250.72,200.0,250.69,250.72,250.68,250.72,200.0
2024-01-17 13:05:00,250.73,250.73,250.55,250.69,500.0,250.73,250.73,250.55,250.69,500.0
2024-01-17 13:10:00,250.6,250.63,250.21,250.27,3192.0,250.6,250.63,250.21,250.27,3192.0
2024-01-17 13:15:00,250.27,250.85,250.12,250.85,1225.0,250.27,250.85,250.12,250.85,1225.0
2024-01-17 13:20:00,250.86,250.86,250.28,250.31,1200.0,250.86,250.86,250.28,250.31,1200.0
2024-01-17 13:25:00,250.34,250.42,250.34,250.38,600.0,250.34,250.42,250.34,250.38,600.0
2024-01-17 13:30:00,250.25,250.25,249.69,249.69,1476.0,250.25,250.25,249.69,249.69,1476.0
2024-01-17 13:35:00,249.75,250.08,249.74,250.08,2527.0,249.75,250.08,249.74,250.08,2527.0
2024-01-17 13:40:00,250.29,250.29,250.0,250.04,2152.0,250.29,250.29,250.0,250.04,2152.0
2024-01-17 13:45:00,250.22,250.26,250.12,250.26,996.0,250.22,250.26,250.12,250.26,996.0
2024-01-17 13:50:00,250.31,250.92,250.31,250.8,3007.0,250.31,250.92,250.31,250.8,3007.0
2024-01-17 13:55:00,250.87,251.76,250.77,251.75,3948.0,250.87,251.76,250.77,251.75,3948.0
2024-01-17 14:00:00,252.03,252.65,251.97,252.02,6515.0,252.03,252.65,251.97,252.02,6515.0
2024-01-17 14:05:00,252.0,252.4,251.77,252.4,2200.0,252.0,252.4,251.77,252.4,2200.0
2024-01-17 14:10:00,252.42,252.42,252.29,252.3,200.0,252.42,252.42,252.29,252.3,200.0
2024-01-17 14:15:00,252.28,252.38,252.28,252.38,500.0,252.28,252.38,252.28,252.38,500.0
2024-01-17 14:20:00,252.19,252.71,252.19,252.71,1697.0,252.19,252.71,252.19,252.71,1697.0
2024-01-17 14:25:00,252.71,252.73,252.17,252.22,3027.0,252.71,252.73,252.17,252.22,3027.0
2024-01-17 14:30:00,252.39,252.76,252.23,252.63,4957.0,252.39,252.76,252.23,252.63,4957.0
2024-01-17 14:35:00,252.71,252.81,252.7,252.73,700.0,252.71,252.81,252.7,252.73,700.0
2024-01-17 14:40:00,252.83,253.07,252.44,252.94,4360.0,252.83,253.07,252.44,252.94,4360.0
2024-01-17 14:45:00,252.82,252.82,252.67,252.82,500.0,252.82,252.82,252.67,252.82,500.0
2024-01-17 14:50:00,252.92,252.92,252.76,252.78,900.0,252.92,252.92,252.76,252.78,900.0
2024-01-17 14:55:00,252.65,252.69,252.13,252.15,1349.0,252.65,252.69,252.13,252.15,1349.0
2024-01-17 15:00:00,252.16,252.16,251.39,251.74,3298.0,252.16,252.16,251.39,251.74,3298.0
2024-01-17 15:05:00,251.88,252.4,251.88,252.11,1700.0,251.88,252.4,251.88,252.11,1700.0
2024-01-17 15:10:00,252.1,252.33,251.91,252.13,1290.0,252.1,252.33,251.91,252.13,1290.0
2024-01-17 15:15:00,252.19,252.66,252.18,252.66,1635.0,252.19,252.66,252.18,252.66,1635.0
2024-01-17 15:20:00,252.82,253.21,252.67,253.2,5239.0,252.82,253.21,252.67,253.2,5239.0
2024-01-17 15:25:00,253.07,253.42,252.94,253.0,1635.0,253.07,253.42,252.94,253.0,1635.0
2024-01-17 15:30:00,253.23,253.52,253.16,253.24,2826.0,253.23,253.52,253.16,253.24,2826.0
2024-01-17 15:35:00,253.46,253.97,253.46,253.97,2725.0,253.46,253.97,253.46,253.97,2725.0
2024-01-17 15:40:00,253.89,254.25,253.89,254.05,2531.0,253.89,254.25,253.89,254.05,2531.0
2024-01-17 15:45:00,254.18,254.24,253.99,254.16,7281.0,254.18,254.24,253.99,254.16,7281.0
2024-01-17 15:50:00,254.27,254.96,254.2,254.79,9166.0,254.27,254.96,254.2,254.79,9166.0
2024-01-17 15:55:00,254.94,255.14,254.37,254.37,22173.0,254.94,255.14,254.37,254.37,22173.0
2024-01-18 09:30:00,254.76,257.98,254.76,257.98,4581.0,254.76,257.98,254.76,257.98,4581.0
2024-01-18 09:35:00,257.48,257.95,255.31,255.31,1705.0,257.48,257.95,255.31,255.31,1705.0
2024-01-18 09:40:00,256.0,256.05,255.7,255.7,2493.0,256.0,256.05,255.7,255.7,2493.0
2024-01-18 09:45:00,256.06,256.06,255.94,255.94,1929.0,256.06,256.06,255.94,255.94,1929.0
2024-01-18 09:50:00,255.13,256.98,254.5,256.16,2317.0,255.13,256.98,254.5,256.16,2317.0
2024-01-18 09:55:00,256.16,256.16,256.16,256.16,110.0,256.16,256.16,256.16,256.16,110.0
2024-01-18 10:00:00,256.24,256.67,255.5,256.55,800.0,256.24,256.67,255.5,256.55,800.0
2024-01-18 10:05:00,256.22,257.01,256.21,256.98,1276.0,256.22,257.01,256.21,256.98,1276.0
2024-01-18 10:10:00,257.23,258.4,256.89,258.4,1250.0,257.23,258.4,256.89,258.4,1250.0
2024-01-18 10:15:00,258.31,258.65,258.15,258.29,3622.0,258.31,258.65,258.15,258.29,3622.0
2024-01-18 10:20:00,258.24,258.24,257.5,257.5,504.0,258.24,258.24,257.5,257.5,504.0
2024-01-18 10:25:00,257.0,257.33,256.83,256.83,2100.0,257.0,257.33,256.83,256.83,2100.0
2024-01-18 10:30:00,257.0,257.14,256.69,257.03,1313.0,257.0,257.14,256.69,257.03,1313.0
2024-01-18 10:35:00,257.03,257.03,257.03,257.03,0.0,257.03,257.03,257.03,257.03,0.0
2024-01-18 10:40:00,256.98,256.98,256.23,256.23,802.0,256.98,256.98,256.23,256.23,802.0
2024-01-18 10:45:00,256.61,256.61,255.65,256.16,1895.0,256.61,256.61,255.65,256.16,1895.0
2024-01-18 10:50:00,256.16,256.16,255.28,255.83,1588.0,256.16,256.16,255.28,255.83,1588.0
2024-01-18 10:55:00,255.43,255.43,254.78,254.79,1652.0,255.43,255.43,254.78,254.79,1652.0
2024-01-18 11:00:00,254.37,254.39,253.73,253.9,1004.0,254.37,254.39,253.73,253.9,1004.0
2024-01-18 11:05:00,253.75,254.5,253.75,254.45,600.0,253.75,254.5,253.75,254.45,600.0
2024-01-18 11:10:00,254.49,254.6,254.49,254.59,300.0,254.49,254.6,254.49,254.59,300.0
2024-01-18 11:15:00,254.6,255.25,254.6,254.85,1831.0,254.6,255.25,254.6,254.85,1831.0
2024-01-18 11:20:00,254.7,255.18,254.59,255.18,2736.0,254.7,255.18,254.59,255.18,2736.0
2024-01-18 11:25:00,255.41,255.5,255.08,255.5,1255.0,255.41,255.5,255.08,255.5,1255.0
2024-01-18 11:30:00,255.67,255.88,255.49,255.71,1400.0,255.67,255.88,255.49,255.71,1400.0
2024-01-18 11:35:00,255.89,255.89,255.48,255.6,1401.0,255.89,255.89,255.48,255.6,1401.0
2024-01-18 11:40:00,255.31,255.31,254.64,254.65,1100.0,255.31,255.31,254.64,254.65,1100.0
2024-01-18 11:45:00,255.01,255.02,253.81,253.81,1100.0,255.01,255.02,253.81,253.81,1100.0
2024-01-18 11:50:00,254.07,254.23,254.05,254.05,310.0,254.07,254.23,254.05,254.05,310.0
2024-01-18 11:55:00,254.52,254.52,254.29,254.3,500.0,254.52,254.52,254.29,254.3,500.0
2024-01-18 12:00:00,254.1,254.1,253.56,253.62,900.0,254.1,254.1,253.56,253.62,900.0
2024-01-18 12:05:00,253.6,253.64,253.22,253.24,1850.0,253.6,253.64,253.22,253.24,1850.0
2024-01-18 12:10:00,253.61,254.28,253.42,254.1,1618.0,253.61,254.28,253.42,254.1,1618.0
2024-01-18 12:15:00,253.99,254.27,253.53,253.53,1620.0,253.99,254.27,253.53,253.53,1620.0
2024-01-18 12:20:00,253.66,253.8,253.66,253.8,300.0,253.66,253.8,253.66,253.8,300.0
2024-01-18 12:25:00,253.92,254.1,253.84,254.1,950.0,253.92,254.1,253.84,254.1,950.0
2024-01-18 12:30:00,254.13,254.13,253.6,253.91,1199.0,254.13,254.13,253.6,253.91,1199.0
2024-01-18 12:35:00,253.8,254.21,253.59,254.21,801.0,253.8,254.21,253.59,254.21,801.0
2024-01-18 12:40:00,254.41,254.53,254.1,254.43,705.0,254.41,254.53,254.1,254.43,705.0
2024-01-18 12:45:00,254.81,254.81,254.75,254.76,200.0,254.81,254.81,254.75,254.76,200.0
2024-01-18 12:50:00,255.1,255.1,254.19,254.35,1106.0,255.1,255.1,254.19,254.35,1106.0
2024-01-18 12:55:00,254.28,254.53,254.27,254.53,604.0,254.28,254.53,254.27,254.53,604.0
2024-01-18 13:00:00,254.49,254.49,254.05,254.43,600.0,254.49,254.49,254.05,254.43,600.0
2024-01-18 13:05:00,254.01,254.01,253.86,253.86,300.0,254.01,254.01,253.86,253.86,300.0
2024-01-18 13:10:00,254.05,254.05,253.88,253.88,200.0,254.05,254.05,253.88,253.88,200.0
2024-01-18 13:15:00,253.78,254.23,253.78,254.23,500.0,253.78,254.23,253.78,254.23,500.0
2024-01-18 13:20:00,253.97,254.27,253.43,254.22,1900.0,253.97,254.27,253.43,254.22,1900.0
2024-01-18 13:25:00,253.77,254.33,253.76,254.1,900.0,253.77,254.33,253.76,254.1,900.0
2024-01-18 13:30:00,254.59,254.59,254.59,254.59,100.0,254.59,254.59,254.59,254.59,100.0
2024-01-18 13:35:00,254.8,254.88,254.8,254.88,709.0,254.8,254.88,254.8,254.88,709.0
2024-01-18 13:40:00,254.72,254.84,254.72,254.84,350.0,254.72,254.84,254.72,254.84,350.0
2024-01-18 13:45:00,254.89,254.89,254.75,254.75,200.0,254.89,254.89,254.75,254.75,200.0
2024-01-18 13:50:00,254.84,254.84,254.74,254.74,200.0,254.84,254.84,254.74,254.74,200.0
2024-01-18 13:55:00,254.71,254.71,254.32,254.32,500.0,254.71,254.71,254.32,254.32,500.0
2024-01-18 14:00:00,254.34,254.92,254.34,254.82,1229.0,254.34,254.92,254.34,254.82,1229.0
2024-01-18 14:05:00,254.9,254.94,254.9,254.94,308.0,254.9,254.94,254.9,254.94,308.0
2024-01-18 14:10:00,254.85,255.03,254.58,254.58,2430.0,254.85,255.03,254.58,254.58,2430.0
2024-01-18 14:15:00,255.0,255.16,254.82,255.16,1100.0,255.0,255.16,254.82,255.16,1100.0
2024-01-18 14:20:00,254.9,255.55,254.86,255.32,1403.0,254.9,255.55,254.86,255.32,1403.0
2024-01-18 14:25:00,255.4,255.63,255.4,255.57,500.0,255.4,255.63,255.4,255.57,500.0
2024-01-18 14:30:00,255.61,255.75,255.39,255.39,716.0,255.61,255.75,255.39,255.39,716.0
2024-01-18 14:35:00,255.52,255.73,255.18,255.24,1922.0,255.52,255.73,255.18,255.24,1922.0
2024-01-18 14:40:00,255.07,255.27,254.86,254.86,1656.0,255.07,255.27,254.86,254.86,1656.0
2024-01-18 14:45:00,254.73,255.09,254.5,255.08,1800.0,254.73,255.09,254.5,255.08,1800.0
2024-01-18 14:50:00,255.2,255.56,255.2,255.39,485.0,255.2,255.56,255.2,255.39,485.0
2024-01-18 14:55:00,255.48,255.76,255.48,255.61,1200.0,255.48,255.76,255.48,255.61,1200.0
2024-01-18 15:00:00,255.33,255.47,255.22,255.32,500.0,255.33,255.47,255.22,255.32,500.0
2024-01-18 15:05:00,255.51,255.62,255.19,255.62,538.0,255.51,255.62,255.19,255.62,538.0
2024-01-18 15:10:00,256.11,256.11,255.14,255.47,2005.0,256.11,256.11,255.14,255.47,2005.0
2024-01-18 15:15:00,255.43,255.87,255.42,255.86,1551.0,255.43,255.87,255.42,255.86,1551.0
2024-01-18 15:20:00,255.84,256.06,255.84,255.86,500.0,255.84,256.06,255.84,255.86,500.0
2024-01-18 15:25:00,256.1,256.45,255.91,256.39,8483.0,256.1,256.45,255.91,256.39,8483.0
2024-01-18 15:30:00,256.37,256.41,255.74,256.0,2588.0,256.37,256.41,255.74,256.0,2588.0
2024-01-18 15:35:00,255.94,256.0,255.56,255.75,2300.0,255.94,256.0,255.56,255.75,2300.0
2024-01-18 15:40:00,255.65,255.75,255.48,255.74,6300.0,255.65,255.75,255.48,255.74,6300.0
2024-01-18 15:45:00,255.88,256.07,255.51,255.71,12511.0,255.88,256.07,255.51,255.71,12511.0
2024-01-18 15:50:00,255.69,256.32,255.54,255.54,3646.0,255.69,256.32,255.54,255.54,3646.0
2024-01-18 15:55:00,255.57,255.57,254.96,254.97,18258.0,255.57,255.57,254.96,254.97,18258.0
2024-01-19 09:30:00,256.97,258.02,253.3,255.0,3249.0,256.97,258.02,253.3,255.0,3249.0
2024-01-19 09:35:00,253.5,253.9,251.72,251.72,2346.0,253.5,253.9,251.72,251.72,2346.0
2024-01-19 09:40:00,252.46,252.73,251.19,251.27,1900.0,252.46,252.73,251.19,251.27,1900.0
2024-01-19 09:45:00,251.61,252.27,251.44,252.09,2000.0,251.61,252.27,251.44,252.09,2000.0
2024-01-19 09:50:00,252.68,253.54,252.68,253.54,400.0,252.68,253.54,252.68,253.54,400.0
2024-01-19 09:55:00,253.27,253.35,252.67,253.16,700.0,253.27,253.35,252.67,253.16,700.0
2024-01-19 10:00:00,253.85,253.85,253.21,253.66,830.0,253.85,253.85,253.21,253.66,830.0
2024-01-19 10:05:00,253.6,253.6,252.13,252.2,1250.0,253.6,253.6,252.13,252.2,1250.0
2024-01-19 10:10:00,252.25,252.79,252.25,252.79,2869.0,252.25,252.79,252.25,252.79,2869.0
2024-01-19 10:15:00,252.77,253.05,252.36,252.89,1041.0,252.77,253.05,252.36,252.89,1041.0
2024-01-19 10:20:00,253.21,253.24,252.76,252.87,1800.0,253.21,253.24,252.76,252.87,1800.0
2024-01-19 10:25:00,253.17,253.44,252.9,252.9,1170.0,253.17,253.44,252.9,252.9,1170.0
2024-01-19 10:30:00,252.92,253.0,252.58,252.59,1210.0,252.92,253.0,252.58,252.59,1210.0
2024-01-19 10:35:00,252.92,253.64,252.92,253.24,1100.0,252.92,253.64,252.92,253.24,1100.0
2024-01-19 10:40:00,253.6,253.82,253.47,253.82,501.0,253.6,253.82,253.47,253.82,501.0
2024-01-19 10:45:00,253.7,253.91,253.19,253.2,2201.0,253.7,253.91,253.19,253.2,2201.0
2024-01-19 10:50:00,253.11,253.49,253.06,253.19,700.0,253.11,253.49,253.06,253.19,700.0
2024-01-19 10:55:00,253.18,253.59,253.18,253.52,2494.0,253.18,253.59,253.18,253.52,2494.0
2024-01-19 11:00:00,253.22,253.34,253.17,253.29,1694.0,253.22,253.34,253.17,253.29,1694.0
2024-01-19 11:05:00,253.62,254.07,253.44,254.07,902.0,253.62,254.07,253.44,254.07,902.0
2024-01-19 11:10:00,254.16,254.97,254.07,254.07,900.0,254.16,254.97,254.07,254.07,900.0
2024-01-19 11:15:00,253.47,253.66,253.47,253.66,300.0,253.47,253.66,253.47,253.66,300.0
2024-01-19 11:20:00,253.37,253.37,253.37,253.37,100.0,253.37,253.37,253.37,253.37,100.0
2024-01-19 11:25:00,253.19,253.2,253.15,253.18,400.0,253.19,253.2,253.15,253.18,400.0
2024-01-19 11:30:00,253.27,253.28,252.86,252.92,845.0,253.27,253.28,252.86,252.92,845.0
2024-01-19 11:35:00,252.75,252.75,252.34,252.34,1100.0,252.75,252.75,252.34,252.34,1100.0
2024-01-19 11:40:00,252.5,252.5,251.99,252.22,2882.0,252.5,252.5,251.99,252.22,2882.0
2024-01-19 11:45:00,252.14,252.46,252.07,252.4,1801.0,252.14,252.46,252.07,252.4,1801.0
2024-01-19 11:50:00,252.41,253.12,252.39,253.07,1900.0,252.41,253.12,252.39,253.07,1900.0
2024-01-19 11:55:00,253.04,253.47,252.81,253.0,600.0,253.04,253.47,252.81,253.0,600.0
2024-01-19 12:00:00,252.9,253.0,252.74,252.75,1000.0,252.9,253.0,252.74,252.75,1000.0
2024-01-19 12:05:00,252.94,252.94,252.68,252.68,300.0,252.94,252.94,252.68,252.68,300.0
2024-01-19 12:10:00,252.35,252.75,252.35,252.75,400.0,252.35,252.75,252.35,252.75,400.0
2024-01-19 12:15:00,252.82,252.82,252.73,252.73,598.0,252.82,252.82,252.73,252.73,598.0
2024-01-19 12:20:00,252.82,253.08,252.81,252.92,1319.0,252.82,253.08,252.81,252.92,1319.0
2024-01-19 12:25:00,252.92,253.34,252.92,253.31,805.0,252.92,253.34,252.92,253.31,805.0
2024-01-19 12:30:00,253.3,253.42,253.09,253.09,567.0,253.3,253.42,253.09,253.09,567.0
2024-01-19 12:35:00,253.42,253.61,253.41,253.5,700.0,253.42,253.61,253.41,253.5,700.0
2024-01-19 12:40:00,253.14,253.59,253.14,253.59,763.0,253.14,253.59,253.14,253.59,763.0
2024-01-19 12:45:00,253.7,253.7,253.36,253.37,1519.0,253.7,253.7,253.36,253.37,1519.0
2024-01-19 12:50:00,253.25,253.61,253.25,253.61,400.0,253.25,253.61,253.25,253.61,400.0
2024-01-19 12:55:00,253.71,254.06,253.69,254.06,701.0,253.71,254.06,253.69,254.06,701.0
2024-01-19 13:00:00,254.17,254.25,253.65,253.65,500.0,254.17,254.25,253.65,253.65,500.0
2024-01-19 13:05:00,253.96,254.55,253.95,254.55,14150.0,253.96,254.55,253.95,254.55,14150.0
2024-01-19 13:10:00,254.98,255.15,254.98,255.15,462.0,254.98,255.15,254.98,255.15,462.0
2024-01-19 13:15:00,255.24,255.99,255.24,255.72,1600.0,255.24,255.99,255.24,255.72,1600.0
2024-01-19 13:20:00,255.88,255.88,255.82,255.82,200.0,255.88,255.88,255.82,255.82,200.0
2024-01-19 13:25:00,255.93,255.93,255.77,255.78,5300.0,255.93,255.93,255.77,255.78,5300.0
2024-01-19 13:30:00,256.16,256.42,255.99,256.0,898.0,256.16,256.42,255.99,256.0,898.0
2024-01-19 13:35:00,256.16,256.21,256.06,256.06,410.0,256.16,256.21,256.06,256.06,410.0
2024-01-19 13:40:00,256.03,256.23,255.8,256.1,2251.0,256.03,256.23,255.8,256.1,2251.0
2024-01-19 13:45:00,256.1,256.1,255.49,255.95,2612.0,256.1,256.1,255.49,255.95,2612.0
2024-01-19 13:50:00,255.92,256.0,255.86,255.92,682.0,255.92,256.0,255.86,255.92,682.0
2024-01-19 13:55:00,256.24,257.07,256.24,256.51,1570.0,256.24,257.07,256.24,256.51,1570.0
2024-01-19 14:00:00,256.48,257.09,256.3,257.09,2090.0,256.48,257.09,256.3,257.09,2090.0
2024-01-19 14:05:00,257.46,257.67,257.15,257.67,406.0,257.46,257.67,257.15,257.67,406.0
2024-01-19 14:10:00,257.44,258.08,257.13,258.08,2252.0,257.44,258.08,257.13,258.08,2252.0
2024-01-19 14:15:00,257.99,258.6,257.95,258.02,952.0,257.99,258.6,257.95,258.02,952.0
2024-01-19 14:20:00,257.88,258.26,257.88,258.26,600.0,257.88,258.26,257.88,258.26,600.0
2024-01-19 14:25:00,258.25,258.59,257.77,258.12,6573.0,258.25,258.59,257.77,258.12,6573.0
2024-01-19 14:30:00,258.19,258.19,257.22,257.22,1100.0,258.19,258.19,257.22,257.22,1100.0
2024-01-19 14:35:00,257.17,257.37,257.15,257.37,900.0,257.17,257.37,257.15,257.37,900.0
2024-01-19 14:40:00,257.85,257.92,257.36,257.74,2487.0,257.85,257.92,257.36,257.74,2487.0
2024-01-19 14:45:00,257.8,257.8,257.25,257.5,400.0,257.8,257.8,257.25,257.5,400.0
2024-01-19 14:50:00,257.53,258.0,257.39,258.0,4200.0,257.53,258.0,257.39,258.0,4200.0
2024-01-19 14:55:00,258.16,258.53,257.97,258.14,1678.0,258.16,258.53,257.97,258.14,1678.0
2024-01-19 15:00:00,258.51,258.75,258.35,258.74,2155.0,258.51,258.75,258.35,258.74,2155.0
2024-01-19 15:05:00,258.63,258.97,258.53,258.69,1705.0,258.63,258.97,258.53,258.69,1705.0
2024-01-19 15:10:00,258.74,259.44,258.69,259.26,1883.0,258.74,259.44,258.69,259.26,1883.0
2024-01-19 15:15:00,259.36,259.36,258.82,259.04,1840.0,259.36,259.36,258.82,259.04,1840.0
2024-01-19 15:20:00,259.05,259.05,258.58,258.58,800.0,259.05,259.05,258.58,258.58,800.0
2024-01-19 15:25:00,258.76,259.15,258.76,259.15,4017.0,258.76,259.15,258.76,259.15,4017.0
2024-01-19 15:30:00,258.93,259.04,258.8,258.9,1161.0,258.93,259.04,258.8,258.9,1161.0
2024-01-19 15:35:00,258.82,259.15,258.74,258.95,17101.0,258.82,259.15,258.74,258.95,17101.0
2024-01-19 15:40:00,258.91,258.97,257.94,257.94,7697.0,258.91,258.97,257.94,257.94,7697.0
2024-01-19 15:45:00,257.94,258.29,257.89,258.28,2731.0,257.94,258.29,257.89,258.28,2731.0
2024-01-19 15:50:00,258.29,258.51,257.74,258.23,8734.0,258.29,258.51,257.74,258.23,8734.0
2024-01-19 15:55:00,258.85,259.35,258.51,259.35,41811.0,258.85,259.35,258.51,259.35,41811.0
2024-01-22 09:30:00,261.5,263.53,261.01,262.47,11273.0,261.5,263.53,261.01,262.47,11273.0
2024-01-22 09:35:00,263.01,263.5,261.62,262.19,4900.0,263.01,263.5,261.62,262.19,4900.0
2024-01-22 09:40:00,263.06,265.02,262.27,264.13,14367.0,263.06,265.02,262.27,264.13,14367.0
2024-01-22 09:45:00,264.5,266.02,263.6,266.02,1850.0,264.5,266.02,263.6,266.02,1850.0
2024-01-22 09:50:00,265.71,267.59,265.71,267.49,6193.0,265.71,267.59,265.71,267.49,6193.0
2024-01-22 09:55:00,267.56,268.0,267.33,267.71,2155.0,267.56,268.0,267.33,267.71,2155.0
2024-01-22 10:00:00,268.0,269.9,267.85,268.75,19563.0,268.0,269.9,267.85,268.75,19563.0
2024-01-22 10:05:00,268.28,268.79,267.51,268.38,10298.0,268.28,268.79,267.51,268.38,10298.0
2024-01-22 10:10:00,267.97,268.54,267.97,268.53,909.0,267.97,268.54,267.97,268.53,909.0
2024-01-22 10:15:00,269.1,270.33,269.1,269.55,6316.0,269.1,270.33,269.1,269.55,6316.0
2024-01-22 10:20:00,269.95,270.3,269.71,269.86,3767.0,269.95,270.3,269.71,269.86,3767.0
2024-01-22 10:25:00,270.3,270.63,269.54,269.71,4504.0,270.3,270.63,269.54,269.71,4504.0
2024-01-22 10:30:00,269.69,269.69,268.06,268.06,5886.0,269.69,269.69,268.06,268.06,5886.0
2024-01-22 10:35:00,268.23,268.25,267.23,267.79,6194.0,268.23,268.25,267.23,267.79,6194.0
2024-01-22 10:40:00,267.8,267.82,266.34,266.55,2695.0,267.8,267.82,266.34,266.55,2695.0
2024-01-22 10:45:00,266.53,266.87,265.97,266.12,3288.0,266.53,266.87,265.97,266.12,3288.0
2024-01-22 10:50:00,266.51,267.37,266.39,267.28,1700.0,266.51,267.37,266.39,267.28,1700.0
2024-01-22 10:55:00,267.27,267.27,266.38,266.38,1400.0,267.27,267.27,266.38,266.38,1400.0
2024-01-22 11:00:00,266.78,266.78,265.5,265.51,9511.0,266.78,266.78,265.5,265.51,9511.0
2024-01-22 11:05:00,265.58,266.12,265.47,265.49,3665.0,265.58,266.12,265.47,265.49,3665.0
2024-01-22 11:10:00,265.45,265.48,265.01,265.1,2292.0,265.45,265.48,265.01,265.1,2292.0
2024-01-22 11:15:00,265.19,266.66,265.09,266.66,5473.0,265.19,266.66,265.09,266.66,5473.0
2024-01-22 11:20:00,266.8,267.19,265.55,265.81,4695.0,266.8,267.19,265.55,265.81,4695.0
2024-01-22 11:25:00,266.09,266.31,266.09,266.26,600.0,266.09,266.31,266.09,266.26,600.0
2024-01-22 11:30:00,266.24,266.24,265.81,265.98,1599.0,266.24,266.24,265.81,265.98,1599.0
2024-01-22 11:35:00,265.81,266.26,265.75,265.95,3613.0,265.81,266.26,265.75,265.95,3613.0
2024-01-22 11:40:00,265.86,265.86,265.21,265.46,3500.0,265.86,265.86,265.21,265.46,3500.0
2024-01-22 11:45:00,265.62,265.78,265.62,265.78,400.0,265.62,265.78,265.62,265.78,400.0
2024-01-22 11:50:00,265.84,265.85,265.29,265.29,800.0,265.84,265.85,265.29,265.29,800.0
2024-01-22 11:55:00,265.59,265.75,265.58,265.58,1179.0,265.59,265.75,265.58,265.58,1179.0
2024-01-22 12:00:00,265.58,265.88,265.19,265.56,2991.0,265.58,265.88,265.19,265.56,2991.0
2024-01-22 12:05:00,265.51,265.51,264.91,265.07,1116.0,265.51,265.51,264.91,265.07,1116.0
2024-01-22 12:10:00,264.94,265.21,264.93,265.14,1703.0,264.94,265.21,264.93,265.14,1703.0
2024-01-22 12:15:00,265.24,265.34,265.06,265.06,1505.0,265.24,265.34,265.06,265.06,1505.0
2024-01-22 12:20:00,265.48,265.93,265.47,265.93,1030.0,265.48,265.93,265.47,265.93,1030.0
2024-01-22 12:25:00,266.07,266.74,266.07,266.74,2018.0,266.07,266.74,266.07,266.74,2018.0
2024-01-22 12:30:00,266.89,267.0,266.61,266.7,22907.0,266.89,267.0,266.61,266.7,22907.0
2024-01-22 12:35:00,266.52,266.6,266.01,266.26,2109.0,266.52,266.6,266.01,266.26,2109.0
2024-01-22 12:40:00,265.89,266.22,265.89,266.22,5137.0,265.89,266.22,265.89,266.22,5137.0
2024-01-22 12:45:00,266.44,266.44,265.55,265.55,1691.0,266.44,266.44,265.55,265.55,1691.0
2024-01-22 12:50:00,265.67,265.71,265.34,265.34,1734.0,265.67,265.71,265.34,265.34,1734.0
2024-01-22 12:55:00,265.31,265.34,264.92,264.92,967.0,265.31,265.34,264.92,264.92,967.0
2024-01-22 13:00:00,264.86,264.87,264.44,264.64,1798.0,264.86,264.87,264.44,264.64,1798.0
2024-01-22 13:05:00,264.8,265.07,264.39,264.61,1508.0,264.8,265.07,264.39,264.61,1508.0
2024-01-22 13:10:00,264.99,264.99,264.8,264.82,600.0,264.99,264.99,264.8,264.82,600.0
2024-01-22 13:15:00,264.9,265.12,264.45,264.61,2587.0,264.9,265.12,264.45,264.61,2587.0
2024-01-22 13:20:00,264.16,264.24,264.06,264.16,500.0,264.16,264.24,264.06,264.16,500.0
2024-01-22 13:25:00,264.02,264.02,263.1,263.4,4090.0,264.02,264.02,263.1,263.4,4090.0
2024-01-22 13:30:00,263.37,263.55,262.8,263.08,3000.0,263.37,263.55,262.8,263.08,3000.0
2024-01-22 13:35:00,263.19,263.57,263.17,263.57,1356.0,263.19,263.57,263.17,263.57,1356.0
2024-01-22 13:40:00,263.36,263.4,262.65,262.65,2542.0,263.36,263.4,262.65,262.65,2542.0
2024-01-22 13:45:00,262.92,263.36,262.91,263.18,630.0,262.92,263.36,262.91,263.18,630.0
2024-01-22 13:50:00,263.46,263.9,263.41,263.9,900.0,263.46,263.9,263.41,263.9,900.0
2024-01-22 13:55:00,263.97,263.97,263.83,263.84,500.0,263.97,263.97,263.83,263.84,500.0
2024-01-22 14:00:00,263.97,264.36,263.97,264.12,1611.0,263.97,264.36,263.97,264.12,1611.0
2024-01-22 14:05:00,264.27,264.74,264.24,264.68,1331.0,264.27,264.74,264.24,264.68,1331.0
2024-01-22 14:10:00,264.46,264.47,264.07,264.07,1799.0,264.46,264.47,264.07,264.07,1799.0
2024-01-22 14:15:00,263.68,263.97,263.32,263.32,1850.0,263.68,263.97,263.32,263.32,1850.0
2024-01-22 14:20:00,263.32,263.57,263.22,263.4,929.0,263.32,263.57,263.22,263.4,929.0
2024-01-22 14:25:00,263.48,263.74,263.21,263.73,2300.0,263.48,263.74,263.21,263.73,2300.0
2024-01-22 14:30:00,264.04,264.16,263.75,264.0,1950.0,264.04,264.16,263.75,264.0,1950.0
2024-01-22 14:35:00,263.94,264.82,263.94,264.75,1554.0,263.94,264.82,263.94,264.75,1554.0
2024-01-22 14:40:00,264.7,264.7,264.34,264.66,701.0,264.7,264.7,264.34,264.66,701.0
2024-01-22 14:45:00,264.62,264.86,264.52,264.53,500.0,264.62,264.86,264.52,264.53,500.0
2024-01-22 14:50:00,264.98,264.98,264.69,264.8,500.0,264.98,264.98,264.69,264.8,500.0
2024-01-22 14:55:00,264.73,264.74,264.36,264.45,2787.0,264.73,264.74,264.36,264.45,2787.0
2024-01-22 15:00:00,264.23,264.29,263.85,263.85,6640.0,264.23,264.29,263.85,263.85,6640.0
2024-01-22 15:05:00,263.57,264.1,263.51,264.1,5941.0,263.57,264.1,263.51,264.1,5941.0
2024-01-22 15:10:00,264.17,264.92,264.16,264.92,715.0,264.17,264.92,264.16,264.92,715.0
2024-01-22 15:15:00,264.93,265.36,264.93,265.26,800.0,264.93,265.36,264.93,265.26,800.0
2024-01-22 15:20:00,265.26,265.88,265.26,265.88,500.0,265.26,265.88,265.26,265.88,500.0
2024-01-22 15:25:00,266.09,266.68,266.02,266.68,900.0,266.09,266.68,266.02,266.68,900.0
2024-01-22 15:30:00,266.47,267.22,266.42,267.22,2804.0,266.47,267.22,266.42,267.22,2804.0
2024-01-22 15:35:00,267.26,267.95,267.26,267.33,5379.0,267.26,267.95,267.26,267.33,5379.0
2024-01-22 15:40:00,267.6,267.6,267.21,267.46,1306.0,267.6,267.6,267.21,267.46,1306.0
2024-01-22 15:45:00,267.25,267.29,266.78,266.88,5510.0,267.25,267.29,266.78,266.88,5510.0
2024-01-22 15:50:00,266.72,266.92,266.35,266.43,7626.0,266.72,266.92,266.35,266.43,7626.0
2024-01-22 15:55:00,266.46,266.75,266.22,266.22,17954.0,266.46,266.75,266.22,266.22,17954.0
2024-01-23 09:30:00,268.92,271.0,267.59,268.94,9898.0,268.92,271.0,267.59,268.94,9898.0
2024-01-23 09:35:00,268.91,268.94,267.86,267.99,1700.0,268.91,268.94,267.86,267.99,1700.0
2024-01-23 09:40:00,268.0,268.0,267.58,267.58,3000.0,268.0,268.0,267.58,267.58,3000.0
2024-01-23 09:45:00,267.97,268.1,266.71,266.71,2215.0,267.97,268.1,266.71,266.71,2215.0
2024-01-23 09:50:00,266.8,267.0,266.25,266.73,2900.0,266.8,267.0,266.25,266.73,2900.0
2024-01-23 09:55:00,266.88,267.78,266.75,267.68,4005.0,266.88,267.78,266.75,267.68,4005.0
2024-01-23 10:00:00,268.0,268.94,267.86,268.86,2805.0,268.0,268.94,267.86,268.86,2805.0
2024-01-23 10:05:00,268.88,269.74,268.77,269.43,4199.0,268.88,269.74,268.77,269.43,4199.0
2024-01-23 10:10:00,269.86,270.5,269.4,270.06,4650.0,269.86,270.5,269.4,270.06,4650.0
2024-01-23 10:15:00,270.51,270.51,269.2,269.2,4152.0,270.51,270.51,269.2,269.2,4152.0
2024-01-23 10:20:00,269.23,269.23,267.75,268.15,7598.0,269.23,269.23,267.75,268.15,7598.0
2024-01-23 10:25:00,268.11,268.12,267.57,267.8,1590.0,268.11,268.12,267.57,267.8,1590.0
2024-01-23 10:30:00,268.16,268.23,266.72,266.73,6448.0,268.16,268.23,266.72,266.73,6448.0
2024-01-23 10:35:00,266.2,267.12,266.2,266.83,3823.0,266.2,267.12,266.2,266.83,3823.0
2024-01-23 10:40:00,266.82,267.16,265.77,266.03,4946.0,266.82,267.16,265.77,266.03,4946.0
2024-01-23 10:45:00,265.81,265.96,265.22,265.73,8212.0,265.81,265.96,265.22,265.73,8212.0
2024-01-23 10:50:00,265.73,265.96,265.42,265.96,1494.0,265.73,265.96,265.42,265.96,1494.0
2024-01-23 10:55:00,265.97,267.77,265.96,267.51,2700.0,265.97,267.77,265.96,267.51,2700.0
2024-01-23 11:00:00,267.49,268.66,267.48,268.41,2320.0,267.49,268.66,267.48,268.41,2320.0
2024-01-23 11:05:00,268.5,268.5,268.07,268.31,3860.0,268.5,268.5,268.07,268.31,3860.0
2024-01-23 11:10:00,268.32,268.5,268.21,268.29,600.0,268.32,268.5,268.21,268.29,600.0
2024-01-23 11:15:00,268.3,268.3,267.81,267.81,600.0,268.3,268.3,267.81,267.81,600.0
2024-01-23 11:20:00,267.8,268.1,267.8,268.03,600.0,267.8,268.1,267.8,268.03,600.0
2024-01-23 11:25:00,268.3,268.41,267.83,267.99,2788.0,268.3,268.41,267.83,267.99,2788.0
2024-01-23 11:30:00,268.2,268.95,267.93,268.27,3870.0,268.2,268.95,267.93,268.27,3870.0
2024-01-23 11:35:00,268.27,269.22,268.27,268.97,3211.0,268.27,269.22,268.27,268.97,3211.0
2024-01-23 11:40:00,268.77,268.94,268.4,268.66,10461.0,268.77,268.94,268.4,268.66,10461.0
2024-01-23 11:45:00,268.6,268.6,267.99,268.12,2412.0,268.6,268.6,267.99,268.12,2412.0
2024-01-23 11:50:00,268.19,268.62,268.18,268.55,1300.0,268.19,268.62,268.18,268.55,1300.0
2024-01-23 11:55:00,268.55,268.67,268.26,268.67,3806.0,268.55,268.67,268.26,268.67,3806.0
2024-01-23 12:00:00,269.04,269.04,268.65,268.65,648.0,269.04,269.04,268.65,268.65,648.0
2024-01-23 12:05:00,268.85,268.9,268.72,268.9,1200.0,268.85,268.9,268.72,268.9,1200.0
2024-01-23 12:10:00,268.9,268.9,268.36,268.54,2400.0,268.9,268.9,268.36,268.54,2400.0
2024-01-23 12:15:00,268.43,268.83,268.17,268.83,1405.0,268.43,268.83,268.17,268.83,1405.0
2024-01-23 12:20:00,268.88,269.0,268.47,268.68,900.0,268.88,269.0,268.47,268.68,900.0
2024-01-23 12:25:00,268.81,268.91,268.81,268.84,553.0,268.81,268.91,268.81,268.84,553.0
2024-01-23 12:30:00,268.94,269.18,268.79,268.79,883.0,268.94,269.18,268.79,268.79,883.0
2024-01-23 12:35:00,268.79,269.02,268.64,269.02,800.0,268.79,269.02,268.64,269.02,800.0
2024-01-23 12:40:00,269.0,269.04,268.59,269.04,2450.0,269.0,269.04,268.59,269.04,2450.0
2024-01-23 12:45:00,268.81,268.83,268.5,268.51,1800.0,268.81,268.83,268.5,268.51,1800.0
2024-01-23 12:50:00,268.77,269.0,268.72,268.94,500.0,268.77,269.0,268.72,268.94,500.0
2024-01-23 12:55:00,269.08,269.08,268.72,268.73,1501.0,269.08,269.08,268.72,268.73,1501.0
2024-01-23 13:00:00,268.76,269.08,268.69,268.73,2610.0,268.76,269.08,268.69,268.73,2610.0
2024-01-23 13:05:00,268.76,269.08,268.55,269.0,1004.0,268.76,269.08,268.55,269.0,1004.0
2024-01-23 13:10:00,268.97,268.97,268.57,268.57,692.0,268.97,268.97,268.57,268.57,692.0
2024-01-23 13:15:00,268.57,268.58,268.28,268.44,5802.0,268.57,268.58,268.28,268.44,5802.0
2024-01-23 13:20:00,268.5,269.09,268.5,268.66,1893.0,268.5,269.09,268.5,268.66,1893.0
2024-01-23 13:25:00,268.67,269.0,268.6,268.69,2076.0,268.67,269.0,268.6,268.69,2076.0
2024-01-23 13:30:00,268.53,268.72,268.32,268.56,1858.0,268.53,268.72,268.32,268.56,1858.0
2024-01-23 13:35:00,268.58,268.78,268.25,268.25,1200.0,268.58,268.78,268.25,268.25,1200.0
2024-01-23 13:40:00,268.3,268.31,268.02,268.11,2562.0,268.3,268.31,268.02,268.11,2562.0
2024-01-23 13:45:00,268.11,268.31,268.1,268.19,3519.0,268.11,268.31,268.1,268.19,3519.0
2024-01-23 13:50:00,268.16,268.49,268.06,268.17,3584.0,268.16,268.49,268.06,268.17,3584.0
2024-01-23 13:55:00,268.13,268.31,267.8,268.31,1409.0,268.13,268.31,267.8,268.31,1409.0
2024-01-23 14:00:00,268.09,268.13,268.09,268.13,250.0,268.09,268.13,268.09,268.13,250.0
2024-01-23 14:05:00,268.08,268.08,267.77,267.92,701.0,268.08,268.08,267.77,267.92,701.0
2024-01-23 14:10:00,267.83,267.84,267.83,267.83,100.0,267.83,267.84,267.83,267.83,100.0
2024-01-23 14:15:00,267.32,267.35,266.84,266.85,600.0,267.32,267.35,266.84,266.85,600.0
2024-01-23 14:20:00,266.8,266.84,266.4,266.84,2200.0,266.8,266.84,266.4,266.84,2200.0
2024-01-23 14:25:00,266.62,266.84,266.58,266.84,2212.0,266.62,266.84,266.58,266.84,2212.0
2024-01-23 14:30:00,266.49,266.59,266.27,266.49,600.0,266.49,266.59,266.27,266.49,600.0
2024-01-23 14:35:00,266.45,266.68,266.44,266.68,900.0,266.45,266.68,266.44,266.68,900.0
2024-01-23 14:40:00,266.5,266.89,266.49,266.63,1450.0,266.5,266.89,266.49,266.63,1450.0
2024-01-23 14:45:00,266.78,267.07,266.51,266.97,1250.0,266.78,267.07,266.51,266.97,1250.0
2024-01-23 14:50:00,267.04,267.71,266.96,267.63,1236.0,267.04,267.71,266.96,267.63,1236.0
2024-01-23 14:55:00,267.76,268.0,267.75,268.0,500.0,267.76,268.0,267.75,268.0,500.0
2024-01-23 15:00:00,268.09,268.39,267.87,267.89,2100.0,268.09,268.39,267.87,267.89,2100.0
2024-01-23 15:05:00,268.02,268.44,268.02,268.37,700.0,268.02,268.44,268.02,268.37,700.0
2024-01-23 15:10:00,268.55,268.85,268.46,268.58,2200.0,268.55,268.85,268.46,268.58,2200.0
2024-01-23 15:15:00,268.69,268.85,268.16,268.85,2565.0,268.69,268.85,268.16,268.85,2565.0
2024-01-23 15:20:00,268.57,268.6,268.23,268.23,3536.0,268.57,268.6,268.23,268.23,3536.0
2024-01-23 15:25:00,268.56,268.71,268.33,268.63,1714.0,268.56,268.71,268.33,268.63,1714.0
2024-01-23 15:30:00,268.54,268.78,268.33,268.33,2215.0,268.54,268.78,268.33,268.33,2215.0
2024-01-23 15:35:00,268.21,268.26,267.86,267.9,1200.0,268.21,268.26,267.86,267.9,1200.0
2024-01-23 15:40:00,268.0,268.01,267.57,267.6,2350.0,268.0,268.01,267.57,267.6,2350.0
2024-01-23 15:45:00,267.75,267.78,267.29,267.39,4325.0,267.75,267.78,267.29,267.39,4325.0
2024-01-23 15:50:00,267.53,267.75,267.23,267.75,11300.0,267.53,267.75,267.23,267.75,11300.0
2024-01-23 15:55:00,267.77,268.79,267.73,268.77,37272.0,267.77,268.79,267.73,268.77,37272.0
2024-01-24 09:30:00,273.76,273.9,271.0,271.35,13232.0,273.76,273.9,271.0,271.35,13232.0
2024-01-24 09:35:00,271.98,273.77,271.98,273.48,3270.0,271.98,273.77,271.98,273.48,3270.0
2024-01-24 09:40:00,273.5,275.65,273.44,275.65,24122.0,273.5,275.65,273.44,275.65,24122.0
2024-01-24 09:45:00,275.35,275.46,274.6,274.77,3435.0,275.35,275.46,274.6,274.77,3435.0
2024-01-24 09:50:00,274.98,275.63,272.42,273.5,12094.0,274.98,275.63,272.42,273.5,12094.0
2024-01-24 09:55:00,273.5,275.01,272.74,272.74,13619.0,273.5,275.01,272.74,272.74,13619.0
2024-01-24 10:00:00,273.73,273.74,270.56,270.64,4485.0,273.73,273.74,270.56,270.64,4485.0
2024-01-24 10:05:00,271.0,271.63,270.54,271.1,3694.0,271.0,271.63,270.54,271.1,3694.0
2024-01-24 10:10:00,270.87,270.92,270.0,270.56,8367.0,270.87,270.92,270.0,270.56,8367.0
2024-01-24 10:15:00,270.0,270.69,269.89,270.69,2404.0,270.0,270.69,269.89,270.69,2404.0
2024-01-24 10:20:00,271.68,272.31,271.24,271.25,4653.0,271.68,272.31,271.24,271.25,4653.0
2024-01-24 10:25:00,271.18,271.84,270.88,271.83,1876.0,271.18,271.84,270.88,271.83,1876.0
2024-01-24 10:30:00,271.71,271.85,271.29,271.36,1251.0,271.71,271.85,271.29,271.36,1251.0
2024-01-24 10:35:00,271.56,273.18,271.51,272.94,4611.0,271.56,273.18,271.51,272.94,4611.0
2024-01-24 10:40:00,273.13,274.13,273.13,274.13,1800.0,273.13,274.13,273.13,274.13,1800.0
2024-01-24 10:45:00,273.99,274.3,273.28,273.32,1375.0,273.99,274.3,273.28,273.32,1375.0
2024-01-24 10:50:00,272.99,272.99,272.24,272.24,1300.0,272.99,272.99,272.24,272.24,1300.0
2024-01-24 10:55:00,272.24,272.7,272.21,272.7,1186.0,272.24,272.7,272.21,272.7,1186.0
2024-01-24 11:00:00,273.1,273.1,272.62,272.91,1036.0,273.1,273.1,272.62,272.91,1036.0
2024-01-24 11:05:00,272.61,272.81,272.2,272.22,3478.0,272.61,272.81,272.2,272.22,3478.0
2024-01-24 11:10:00,272.0,272.17,271.83,271.84,1300.0,272.0,272.17,271.83,271.84,1300.0
2024-01-24 11:15:00,272.06,272.7,272.06,272.69,3000.0,272.06,272.7,272.06,272.69,3000.0
2024-01-24 11:20:00,272.97,273.55,272.96,273.48,610.0,272.97,273.55,272.96,273.48,610.0
2024-01-24 11:25:00,273.25,273.25,273.21,273.22,400.0,273.25,273.25,273.21,273.22,400.0
2024-01-24 11:30:00,273.22,273.29,272.98,272.98,1958.0,273.22,273.29,272.98,272.98,1958.0
2024-01-24 11:35:00,272.92,273.08,272.91,272.92,600.0,272.92,273.08,272.91,272.92,600.0
2024-01-24 11:40:00,273.08,273.25,273.03,273.04,2004.0,273.08,273.25,273.03,273.04,2004.0
2024-01-24 11:45:00,273.04,273.04,272.77,272.78,962.0,273.04,273.04,272.77,272.78,962.0
2024-01-24 11:50:00,273.02,273.4,272.79,273.05,2962.0,273.02,273.4,272.79,273.05,2962.0
2024-01-24 11:55:00,273.13,273.14,272.54,273.01,962.0,273.13,273.14,272.54,273.01,962.0
2024-01-24 12:00:00,273.17,273.17,272.17,272.68,1155.0,273.17,273.17,272.17,272.68,1155.0
2024-01-24 12:05:00,272.78,273.23,272.54,273.22,2158.0,272.78,273.23,272.54,273.22,2158.0
2024-01-24 12:10:00,273.35,273.35,272.44,272.59,849.0,273.35,273.35,272.44,272.59,849.0
2024-01-24 12:15:00,272.59,272.59,272.02,272.35,500.0,272.59,272.59,272.02,272.35,500.0
2024-01-24 12:20:00,271.87,272.55,271.87,272.55,420.0,271.87,272.55,271.87,272.55,420.0
2024-01-24 12:25:00,272.61,272.95,272.44,272.95,3274.0,272.61,272.95,272.44,272.95,3274.0
2024-01-24 12:30:00,273.04,273.41,272.83,273.41,1968.0,273.04,273.41,272.83,273.41,1968.0
2024-01-24 12:35:00,273.38,273.38,273.08,273.18,659.0,273.38,273.38,273.08,273.18,659.0
2024-01-24 12:40:00,273.07,273.07,272.95,272.95,300.0,273.07,273.07,272.95,272.95,300.0
2024-01-24 12:45:00,272.92,273.03,272.57,273.03,1436.0,272.92,273.03,272.57,273.03,1436.0
2024-01-24 12:50:00,273.15,273.15,272.75,272.81,1249.0,273.15,273.15,272.75,272.81,1249.0
2024-01-24 12:55:00,272.75,272.93,272.68,272.9,2447.0,272.75,272.93,272.68,272.9,2447.0
2024-01-24 13:00:00,273.0,273.0,271.97,271.98,9397.0,273.0,273.0,271.97,271.98,9397.0
2024-01-24 13:05:00,272.05,272.05,271.5,271.98,2435.0,272.05,272.05,271.5,271.98,2435.0
2024-01-24 13:10:00,272.15,272.16,271.68,271.8,3356.0,272.15,272.16,271.68,271.8,3356.0
2024-01-24 13:15:00,271.81,271.82,271.33,271.33,1688.0,271.81,271.82,271.33,271.33,1688.0
2024-01-24 13:20:00,271.58,271.58,270.82,271.08,800.0,271.58,271.58,270.82,271.08,800.0
2024-01-24 13:25:00,271.37,271.51,271.27,271.49,1300.0,271.37,271.51,271.27,271.49,1300.0
2024-01-24 13:30:00,271.5,271.5,270.12,270.12,2743.0,271.5,271.5,270.12,270.12,2743.0
2024-01-24 13:35:00,269.82,269.82,268.63,268.63,3967.0,269.82,269.82,268.63,268.63,3967.0
2024-01-24 13:40:00,268.59,268.71,268.39,268.39,1305.0,268.59,268.71,268.39,268.39,1305.0
2024-01-24 13:45:00,268.32,268.32,267.5,267.5,3018.0,268.32,268.32,267.5,267.5,3018.0
2024-01-24 13:50:00,267.4,267.88,267.16,267.16,1649.0,267.4,267.88,267.16,267.16,1649.0
2024-01-24 13:55:00,266.66,267.32,266.59,267.32,1953.0,266.66,267.32,266.59,267.32,1953.0
2024-01-24 14:00:00,267.31,267.31,267.11,267.22,1301.0,267.31,267.31,267.11,267.22,1301.0
2024-01-24 14:05:00,267.22,267.22,267.1,267.17,500.0,267.22,267.22,267.1,267.17,500.0
2024-01-24 14:10:00,266.98,267.06,266.69,266.69,2937.0,266.98,267.06,266.69,266.69,2937.0
2024-01-24 14:15:00,266.67,266.95,266.46,266.47,2104.0,266.67,266.95,266.46,266.47,2104.0
2024-01-24 14:20:00,266.23,266.23,265.58,265.93,4830.0,266.23,266.23,265.58,265.93,4830.0
2024-01-24 14:25:00,265.74,266.2,265.73,265.74,1424.0,265.74,266.2,265.73,265.74,1424.0
2024-01-24 14:30:00,265.91,266.23,265.64,265.64,2111.0,265.91,266.23,265.64,265.64,2111.0
2024-01-24 14:35:00,265.78,266.4,265.76,266.4,1866.0,265.78,266.4,265.76,266.4,1866.0
2024-01-24 14:40:00,266.3,266.6,266.14,266.6,1850.0,266.3,266.6,266.14,266.6,1850.0
2024-01-24 14:45:00,266.62,266.68,266.42,266.42,900.0,266.62,266.68,266.42,266.42,900.0
2024-01-24 14:50:00,266.69,266.84,266.57,266.57,1400.0,266.69,266.84,266.57,266.57,1400.0
2024-01-24 14:55:00,266.57,266.58,265.91,265.92,2300.0,266.57,266.58,265.91,265.92,2300.0
2024-01-24 15:00:00,265.95,265.95,265.52,265.68,1618.0,265.95,265.95,265.52,265.68,1618.0
2024-01-24 15:05:00,265.88,266.25,265.78,265.84,1364.0,265.88,266.25,265.78,265.84,1364.0
2024-01-24 15:10:00,265.58,265.58,264.32,264.69,2346.0,265.58,265.58,264.32,264.69,2346.0
2024-01-24 15:15:00,264.65,264.65,264.11,264.36,1955.0,264.65,264.65,264.11,264.36,1955.0
2024-01-24 15:20:00,264.25,264.26,263.56,264.23,3156.0,264.25,264.26,263.56,264.23,3156.0
2024-01-24 15:25:00,264.07,264.13,263.73,263.74,2120.0,264.07,264.13,263.73,263.74,2120.0
2024-01-24 15:30:00,264.15,264.23,263.57,264.14,7249.0,264.15,264.23,263.57,264.14,7249.0
2024-01-24 15:35:00,264.21,264.43,264.09,264.4,3400.0,264.21,264.43,264.09,264.4,3400.0
2024-01-24 15:40:00,264.32,264.95,264.31,264.89,2338.0,264.32,264.95,264.31,264.89,2338.0
2024-01-24 15:45:00,264.75,265.33,264.17,264.17,6277.0,264.75,265.33,264.17,264.17,6277.0
2024-01-24 15:50:00,264.3,264.42,263.75,264.12,8870.0,264.3,264.42,263.75,264.12,8870.0
2024-01-24 15:55:00,264.33,264.58,264.16,264.24,15628.0,264.33,264.58,264.16,264.24,15628.0
2024-01-25 09:30:00,267.4,267.4,266.03,266.57,8311.0,267.4,267.4,266.03,266.57,8311.0
2024-01-25 09:35:00,267.19,268.44,267.19,267.8,8877.0,267.19,268.44,267.19,267.8,8877.0
2024-01-25 09:40:00,268.5,268.82,267.42,267.69,8624.0,268.5,268.82,267.42,267.69,8624.0
2024-01-25 09:45:00,267.69,268.77,265.8,265.8,10121.0,267.69,268.77,265.8,265.8,10121.0
2024-01-25 09:50:00,265.67,266.32,265.66,266.2,2653.0,265.67,266.32,265.66,266.2,2653.0
2024-01-25 09:55:00,266.94,269.9,266.7,269.75,4632.0,266.94,269.9,266.7,269.75,4632.0
2024-01-25 10:00:00,270.12,271.76,269.84,270.91,7494.0,270.12,271.76,269.84,270.91,7494.0
2024-01-25 10:05:00,271.44,271.53,270.69,271.32,5550.0,271.44,271.53,270.69,271.32,5550.0
2024-01-25 10:10:00,271.73,271.73,269.82,269.82,2388.0,271.73,271.73,269.82,269.82,2388.0
2024-01-25 10:15:00,269.49,269.49,268.93,269.07,1066.0,269.49,269.49,268.93,269.07,1066.0
2024-01-25 10:20:00,269.32,269.7,268.79,268.81,1967.0,269.32,269.7,268.79,268.81,1967.0
2024-01-25 10:25:00,268.5,268.5,268.03,268.2,1300.0,268.5,268.5,268.03,268.2,1300.0
2024-01-25 10:30:00,268.29,268.66,267.12,267.47,3820.0,268.29,268.66,267.12,267.47,3820.0
2024-01-25 10:35:00,267.77,267.77,266.79,267.1,1564.0,267.77,267.77,266.79,267.1,1564.0
2024-01-25 10:40:00,266.73,266.74,265.85,265.93,3531.0,266.73,266.74,265.85,265.93,3531.0
2024-01-25 10:45:00,265.77,266.81,265.55,266.8,1340.0,265.77,266.81,265.55,266.8,1340.0
2024-01-25 10:50:00,267.1,267.1,265.92,266.12,1500.0,267.1,267.1,265.92,266.12,1500.0
2024-01-25 10:55:00,266.59,266.77,266.2,266.25,1781.0,266.59,266.77,266.2,266.25,1781.0
2024-01-25 11:00:00,266.64,266.71,266.06,266.29,2800.0,266.64,266.71,266.06,266.29,2800.0
2024-01-25 11:05:00,266.29,267.43,266.29,267.0,2029.0,266.29,267.43,266.29,267.0,2029.0
2024-01-25 11:10:00,267.08,268.35,267.04,268.34,3806.0,267.08,268.35,267.04,268.34,3806.0
2024-01-25 11:15:00,268.35,268.55,268.08,268.22,1300.0,268.35,268.55,268.08,268.22,1300.0
2024-01-25 11:20:00,268.17,268.5,267.81,268.07,3700.0,268.17,268.5,267.81,268.07,3700.0
2024-01-25 11:25:00,268.0,269.5,268.0,269.28,2485.0,268.0,269.5,268.0,269.28,2485.0
2024-01-25 11:30:00,268.95,269.61,268.95,269.59,1401.0,268.95,269.61,268.95,269.59,1401.0
2024-01-25 11:35:00,269.2,269.76,269.17,269.17,700.0,269.2,269.76,269.17,269.17,700.0
2024-01-25 11:40:00,269.65,269.65,268.98,269.0,1382.0,269.65,269.65,268.98,269.0,1382.0
2024-01-25 11:45:00,269.01,269.65,268.91,269.14,4292.0,269.01,269.65,268.91,269.14,4292.0
2024-01-25 11:50:00,269.13,269.37,268.55,268.57,8271.0,269.13,269.37,268.55,268.57,8271.0
2024-01-25 11:55:00,268.24,269.01,268.22,268.88,2373.0,268.24,269.01,268.22,268.88,2373.0
2024-01-25 12:00:00,269.13,269.2,268.37,268.37,2308.0,269.13,269.2,268.37,268.37,2308.0
2024-01-25 12:05:00,268.08,268.08,267.28,267.77,1217.0,268.08,268.08,267.28,267.77,1217.0
2024-01-25 12:10:00,267.53,267.53,267.53,267.53,700.0,267.53,267.53,267.53,267.53,700.0
2024-01-25 12:15:00,268.46,268.46,268.01,268.01,2413.0,268.46,268.46,268.01,268.01,2413.0
2024-01-25 12:20:00,267.97,268.37,267.85,268.34,2702.0,267.97,268.37,267.85,268.34,2702.0
2024-01-25 12:25:00,268.65,268.65,268.09,268.09,748.0,268.65,268.65,268.09,268.09,748.0
2024-01-25 12:30:00,267.85,267.85,267.5,267.51,706.0,267.85,267.85,267.5,267.51,706.0
2024-01-25 12:35:00,267.38,267.52,266.99,267.4,1079.0,267.38,267.52,266.99,267.4,1079.0
2024-01-25 12:40:00,267.42,267.73,267.06,267.06,1717.0,267.42,267.73,267.06,267.06,1717.0
2024-01-25 12:45:00,267.29,267.67,267.0,267.01,636.0,267.29,267.67,267.0,267.01,636.0
2024-01-25 12:50:00,267.29,267.29,267.23,267.24,358.0,267.29,267.29,267.23,267.24,358.0
2024-01-25 12:55:00,267.24,267.8,267.23,267.8,453.0,267.24,267.8,267.23,267.8,453.0
2024-01-25 13:00:00,268.34,269.17,268.34,268.75,910.0,268.34,269.17,268.34,268.75,910.0
2024-01-25 13:05:00,269.64,269.64,269.64,269.64,100.0,269.64,269.64,269.64,269.64,100.0
2024-01-25 13:10:00,269.78,269.78,269.45,269.45,200.0,269.78,269.78,269.45,269.45,200.0
2024-01-25 13:15:00,269.15,269.15,269.07,269.07,401.0,269.15,269.15,269.07,269.07,401.0
2024-01-25 13:20:00,269.04,269.07,269.04,269.06,300.0,269.04,269.07,269.04,269.06,300.0
2024-01-25 13:25:00,269.06,269.06,269.06,269.06,0.0,269.06,269.06,269.06,269.06,0.0
2024-01-25 13:30:00,268.76,268.96,268.72,268.72,840.0,268.76,268.96,268.72,268.72,840.0
2024-01-25 13:35:00,268.72,269.1,268.49,268.87,4945.0,268.72,269.1,268.49,268.87,4945.0
2024-01-25 13:40:00,269.13,269.59,269.13,269.59,782.0,269.13,269.59,269.13,269.59,782.0
2024-01-25 13:45:00,269.6,269.61,269.49,269.61,900.0,269.6,269.61,269.49,269.61,900.0
2024-01-25 13:50:00,269.56,269.57,268.89,268.89,4326.0,269.56,269.57,268.89,268.89,4326.0
2024-01-25 13:55:00,268.91,269.06,268.76,268.92,600.0,268.91,269.06,268.76,268.92,600.0
2024-01-25 14:00:00,268.56,268.75,268.24,268.6,2374.0,268.56,268.75,268.24,268.6,2374.0
2024-01-25 14:05:00,268.45,268.45,268.45,268.45,200.0,268.45,268.45,268.45,268.45,200.0
2024-01-25 14:10:00,268.66,269.37,268.65,269.03,800.0,268.66,269.37,268.65,269.03,800.0
2024-01-25 14:15:00,269.49,269.59,269.34,269.59,709.0,269.49,269.59,269.34,269.59,709.0
2024-01-25 14:20:00,269.86,270.0,269.52,269.52,720.0,269.86,270.0,269.52,269.52,720.0
2024-01-25 14:25:00,269.88,270.0,269.88,269.92,1896.0,269.88,270.0,269.88,269.92,1896.0
2024-01-25 14:30:00,269.73,270.16,269.65,269.99,5800.0,269.73,270.16,269.65,269.99,5800.0
2024-01-25 14:35:00,269.93,269.99,269.5,269.99,1634.0,269.93,269.99,269.5,269.99,1634.0
2024-01-25 14:40:00,269.97,270.0,269.97,270.0,300.0,269.97,270.0,269.97,270.0,300.0
2024-01-25 14:45:00,270.02,270.33,269.62,270.33,2000.0,270.02,270.33,269.62,270.33,2000.0
2024-01-25 14:50:00,270.05,270.31,270.04,270.04,1899.0,270.05,270.31,270.04,270.04,1899.0
2024-01-25 14:55:00,270.3,270.45,270.14,270.31,1257.0,270.3,270.45,270.14,270.31,1257.0
2024-01-25 15:00:00,270.37,270.37,270.03,270.03,411.0,270.37,270.37,270.03,270.03,411.0
2024-01-25 15:05:00,270.23,270.23,269.72,269.78,1472.0,270.23,270.23,269.72,269.78,1472.0
2024-01-25 15:10:00,269.97,269.97,269.72,269.77,611.0,269.97,269.97,269.72,269.77,611.0
2024-01-25 15:15:00,269.5,269.79,269.33,269.79,2307.0,269.5,269.79,269.33,269.79,2307.0
2024-01-25 15:20:00,269.74,269.78,269.52,269.52,450.0,269.74,269.78,269.52,269.52,450.0
2024-01-25 15:25:00,269.55,269.63,269.36,269.36,1110.0,269.55,269.63,269.36,269.36,1110.0
2024-01-25 15:30:00,269.46,270.18,269.37,270.1,2020.0,269.46,270.18,269.37,270.1,2020.0
2024-01-25 15:35:00,270.16,270.21,270.1,270.11,800.0,270.16,270.21,270.1,270.11,800.0
2024-01-25 15:40:00,270.2,270.61,270.17,270.43,3933.0,270.2,270.61,270.17,270.43,3933.0
2024-01-25 15:45:00,270.37,270.65,270.33,270.65,1100.0,270.37,270.65,270.33,270.65,1100.0
2024-01-25 15:50:00,270.67,270.99,270.11,270.44,6912.0,270.67,270.99,270.11,270.44,6912.0
2024-01-25 15:55:00,270.62,271.15,270.51,270.52,27244.0,270.62,271.15,270.51,270.52,27244.0
2024-01-26 09:30:00,273.46,273.97,272.68,272.68,2007.0,273.46,273.97,272.68,272.68,2007.0
2024-01-26 09:35:00,272.69,274.21,272.68,273.58,5735.0,272.69,274.21,272.68,273.58,5735.0
2024-01-26 09:40:00,273.44,273.75,273.12,273.53,1641.0,273.44,273.75,273.12,273.53,1641.0
2024-01-26 09:45:00,273.25,273.74,272.5,272.61,2208.0,273.25,273.74,272.5,272.61,2208.0
2024-01-26 09:50:00,272.56,272.56,271.99,272.0,312.0,272.56,272.56,271.99,272.0,312.0
2024-01-26 09:55:00,272.01,272.01,270.5,270.7,1233.0,272.01,272.01,270.5,270.7,1233.0
2024-01-26 10:00:00,270.74,271.21,270.74,271.05,500.0,270.74,271.21,270.74,271.05,500.0
2024-01-26 10:05:00,271.3,271.5,268.99,269.33,6415.0,271.3,271.5,268.99,269.33,6415.0
2024-01-26 10:10:00,269.57,270.21,269.53,269.53,900.0,269.57,270.21,269.53,269.53,900.0
2024-01-26 10:15:00,269.52,269.52,269.13,269.13,300.0,269.52,269.52,269.13,269.13,300.0
2024-01-26 10:20:00,269.48,269.88,269.18,269.78,2229.0,269.48,269.88,269.18,269.78,2229.0
2024-01-26 10:25:00,269.71,269.99,269.71,269.99,500.0,269.71,269.99,269.71,269.99,500.0
2024-01-26 10:30:00,270.65,271.49,270.65,271.33,1317.0,270.65,271.49,270.65,271.33,1317.0
2024-01-26 10:35:00,271.22,271.48,271.15,271.48,400.0,271.22,271.48,271.15,271.48,400.0
2024-01-26 10:40:00,271.9,271.9,271.29,271.73,2400.0,271.9,271.9,271.29,271.73,2400.0
2024-01-26 10:45:00,271.88,271.88,271.08,271.08,2300.0,271.88,271.88,271.08,271.08,2300.0
2024-01-26 10:50:00,271.12,271.5,271.02,271.02,1601.0,271.12,271.5,271.02,271.02,1601.0
2024-01-26 10:55:00,271.29,271.29,271.28,271.29,100.0,271.29,271.29,271.28,271.29,100.0
2024-01-26 11:00:00,271.47,271.52,270.42,270.43,1200.0,271.47,271.52,270.42,270.43,1200.0
2024-01-26 11:05:00,270.71,270.86,270.69,270.86,600.0,270.71,270.86,270.69,270.86,600.0
2024-01-26 11:10:00,270.88,271.01,270.65,270.76,1200.0,270.88,271.01,270.65,270.76,1200.0
2024-01-26 11:15:00,270.66,270.66,270.65,270.66,100.0,270.66,270.66,270.65,270.66,100.0
2024-01-26 11:20:00,270.69,270.98,270.68,270.98,400.0,270.69,270.98,270.68,270.98,400.0
2024-01-26 11:25:00,270.69,270.7,270.51,270.51,400.0,270.69,270.7,270.51,270.51,400.0
2024-01-26 11:30:00,270.74,271.01,270.32,270.71,515.0,270.74,271.01,270.32,270.71,515.0
2024-01-26 11:35:00,270.94,271.41,270.81,270.84,1100.0,270.94,271.41,270.81,270.84,1100.0
2024-01-26 11:40:00,270.94,270.95,270.9,270.9,200.0,270.94,270.95,270.9,270.9,200.0
2024-01-26 11:45:00,270.95,271.68,270.95,271.68,1800.0,270.95,271.68,270.95,271.68,1800.0
2024-01-26 11:50:00,271.94,272.0,271.39,272.0,1450.0,271.94,272.0,271.39,272.0,1450.0
2024-01-26 11:55:00,271.99,272.57,271.79,272.38,1678.0,271.99,272.57,271.79,272.38,1678.0
2024-01-26 12:00:00,272.38,272.6,272.37,272.43,574.0,272.38,272.6,272.37,272.43,574.0
2024-01-26 12:05:00,272.4,272.4,272.05,272.05,400.0,272.4,272.4,272.05,272.05,400.0
2024-01-26 12:10:00,272.12,272.12,272.12,272.12,100.0,272.12,272.12,272.12,272.12,100.0
2024-01-26 12:15:00,272.23,272.23,272.0,272.0,600.0,272.23,272.23,272.0,272.0,600.0
2024-01-26 12:20:00,272.34,272.46,271.97,272.13,2811.0,272.34,272.46,271.97,272.13,2811.0
2024-01-26 12:25:00,272.22,272.54,272.18,272.29,441.0,272.22,272.54,272.18,272.29,441.0
2024-01-26 12:30:00,272.0,272.4,272.0,272.06,1871.0,272.0,272.4,272.0,272.06,1871.0
2024-01-26 12:35:00,272.24,272.24,271.64,272.04,5498.0,272.24,272.24,271.64,272.04,5498.0
2024-01-26 12:40:00,272.24,272.44,271.74,271.74,1420.0,272.24,272.44,271.74,271.74,1420.0
2024-01-26 12:45:00,271.87,272.34,271.48,271.84,2039.0,271.87,272.34,271.48,271.84,2039.0
2024-01-26 12:50:00,271.85,271.85,271.02,271.53,1167.0,271.85,271.85,271.02,271.53,1167.0
2024-01-26 12:55:00,271.53,271.53,271.53,271.53,0.0,271.53,271.53,271.53,271.53,0.0
2024-01-26 13:00:00,271.13,271.13,270.86,271.11,600.0,271.13,271.13,270.86,271.11,600.0
2024-01-26 13:05:00,270.94,271.14,270.4,271.14,2753.0,270.94,271.14,270.4,271.14,2753.0
2024-01-26 13:10:00,271.94,271.94,271.94,271.94,100.0,271.94,271.94,271.94,271.94,100.0
2024-01-26 13:15:00,271.58,272.22,271.4,271.4,2397.0,271.58,272.22,271.4,271.4,2397.0
2024-01-26 13:20:00,271.61,272.75,271.6,272.75,2604.0,271.61,272.75,271.6,272.75,2604.0
2024-01-26 13:25:00,273.27,273.27,272.61,273.21,775.0,273.27,273.27,272.61,273.21,775.0
2024-01-26 13:30:00,272.98,273.12,272.9,273.12,450.0,272.98,273.12,272.9,273.12,450.0
2024-01-26 13:35:00,273.13,273.77,273.0,273.77,2342.0,273.13,273.77,273.0,273.77,2342.0
2024-01-26 13:40:00,273.41,273.77,273.08,273.1,2061.0,273.41,273.77,273.08,273.1,2061.0
2024-01-26 13:45:00,272.72,272.79,272.71,272.79,200.0,272.72,272.79,272.71,272.79,200.0
2024-01-26 13:50:00,272.52,272.52,272.39,272.39,392.0,272.52,272.52,272.39,272.39,392.0
2024-01-26 13:55:00,272.39,272.39,272.39,272.39,0.0,272.39,272.39,272.39,272.39,0.0
2024-01-26 14:00:00,272.44,272.46,272.44,272.46,200.0,272.44,272.46,272.44,272.46,200.0
2024-01-26 14:05:00,272.56,272.67,272.56,272.67,478.0,272.56,272.67,272.56,272.67,478.0
2024-01-26 14:10:00,272.68,272.68,271.97,272.28,2000.0,272.68,272.68,271.97,272.28,2000.0
2024-01-26 14:15:00,272.36,272.55,272.36,272.55,200.0,272.36,272.55,272.36,272.55,200.0
2024-01-26 14:20:00,272.14,272.35,272.1,272.35,700.0,272.14,272.35,272.1,272.35,700.0
2024-01-26 14:25:00,272.22,272.22,272.15,272.16,300.0,272.22,272.22,272.15,272.16,300.0
2024-01-26 14:30:00,272.06,272.26,271.94,272.21,500.0,272.06,272.26,271.94,272.21,500.0
2024-01-26 14:35:00,272.15,272.41,272.14,272.14,700.0,272.15,272.41,272.14,272.14,700.0
2024-01-26 14:40:00,272.24,272.24,272.11,272.12,300.0,272.24,272.24,272.11,272.12,300.0
2024-01-26 14:45:00,272.37,272.37,272.07,272.13,500.0,272.37,272.37,272.07,272.13,500.0
2024-01-26 14:50:00,272.16,272.16,272.07,272.07,200.0,272.16,272.16,272.07,272.07,200.0
2024-01-26 14:55:00,271.81,271.9,271.5,271.65,1110.0,271.81,271.9,271.5,271.65,1110.0
2024-01-26 15:00:00,271.71,271.72,271.48,271.56,1000.0,271.71,271.72,271.48,271.56,1000.0
2024-01-26 15:05:00,271.5,271.56,271.39,271.45,1317.0,271.5,271.56,271.39,271.45,1317.0
2024-01-26 15:10:00,271.52,271.52,271.52,271.52,100.0,271.52,271.52,271.52,271.52,100.0
2024-01-26 15:15:00,271.62,271.7,271.48,271.63,1700.0,271.62,271.7,271.48,271.63,1700.0
2024-01-26 15:20:00,271.54,271.54,270.73,271.04,1300.0,271.54,271.54,270.73,271.04,1300.0
2024-01-26 15:25:00,270.9,270.92,270.68,270.68,900.0,270.9,270.92,270.68,270.68,900.0
2024-01-26 15:30:00,270.71,270.77,270.56,270.77,1799.0,270.71,270.77,270.56,270.77,1799.0
2024-01-26 15:35:00,270.78,270.9,270.54,270.54,2323.0,270.78,270.9,270.54,270.54,2323.0
2024-01-26 15:40:00,270.71,270.99,270.71,270.99,1202.0,270.71,270.99,270.71,270.99,1202.0
2024-01-26 15:45:00,270.91,271.48,270.77,271.48,1920.0,270.91,271.48,270.77,271.48,1920.0
2024-01-26 15:50:00,271.31,272.03,271.31,271.93,2534.0,271.31,272.03,271.31,271.93,2534.0
2024-01-26 15:55:00,272.19,272.87,272.19,272.64,12980.0,272.19,272.87,272.19,272.64,12980.0
2024-01-29 09:30:00,271.99,271.99,270.96,270.99,4204.0,271.99,271.99,270.96,270.99,4204.0
2024-01-29 09:35:00,271.11,271.82,271.03,271.62,600.0,271.11,271.82,271.03,271.62,600.0
2024-01-29 09:40:00,271.25,271.58,268.29,270.32,28442.0,271.25,271.58,268.29,270.32,28442.0
2024-01-29 09:45:00,270.5,270.5,269.08,269.09,1488.0,270.5,270.5,269.08,269.09,1488.0
2024-01-29 09:50:00,269.63,270.05,269.52,269.52,1108.0,269.63,270.05,269.52,269.52,1108.0
2024-01-29 09:55:00,270.22,271.55,269.87,269.87,10919.0,270.22,271.55,269.87,269.87,10919.0
2024-01-29 10:00:00,270.4,270.4,269.39,269.71,1223.0,270.4,270.4,269.39,269.71,1223.0
2024-01-29 10:05:00,269.8,270.96,269.8,270.96,2503.0,269.8,270.96,269.8,270.96,2503.0
2024-01-29 10:10:00,271.19,271.55,270.67,271.55,3369.0,271.19,271.55,270.67,271.55,3369.0
2024-01-29 10:15:00,271.5,273.34,271.5,273.34,3273.0,271.5,273.34,271.5,273.34,3273.0
2024-01-29 10:20:00,273.23,273.23,271.46,271.46,4012.0,273.23,273.23,271.46,271.46,4012.0
2024-01-29 10:25:00,271.5,272.16,271.5,271.62,2799.0,271.5,272.16,271.5,271.62,2799.0
2024-01-29 10:30:00,271.89,271.89,271.49,271.82,1875.0,271.89,271.89,271.49,271.82,1875.0
2024-01-29 10:35:00,271.82,272.22,271.54,271.54,1902.0,271.82,272.22,271.54,271.54,1902.0
2024-01-29 10:40:00,271.74,272.04,271.61,271.61,1052.0,271.74,272.04,271.61,271.61,1052.0
2024-01-29 10:45:00,271.7,271.8,271.5,271.8,1267.0,271.7,271.8,271.5,271.8,1267.0
2024-01-29 10:50:00,271.8,272.2,271.79,271.97,1000.0,271.8,272.2,271.79,271.97,1000.0
2024-01-29 10:55:00,271.99,271.99,271.26,271.26,1400.0,271.99,271.99,271.26,271.26,1400.0
2024-01-29 11:00:00,271.0,271.0,270.44,270.44,800.0,271.0,271.0,270.44,270.44,800.0
2024-01-29 11:05:00,270.21,270.4,269.61,269.85,2362.0,270.21,270.4,269.61,269.85,2362.0
2024-01-29 11:10:00,269.91,269.92,268.85,268.85,1675.0,269.91,269.92,268.85,268.85,1675.0
2024-01-29 11:15:00,268.72,268.94,268.51,268.78,4745.0,268.72,268.94,268.51,268.78,4745.0
2024-01-29 11:20:00,268.78,269.35,268.7,268.7,2000.0,268.78,269.35,268.7,268.7,2000.0
2024-01-29 11:25:00,268.71,268.75,268.0,268.07,1651.0,268.71,268.75,268.0,268.07,1651.0
2024-01-29 11:30:00,267.85,268.41,267.85,268.41,2150.0,267.85,268.41,267.85,268.41,2150.0
2024-01-29 11:35:00,268.42,268.42,267.35,267.41,2862.0,268.42,268.42,267.35,267.41,2862.0
2024-01-29 11:40:00,267.55,267.55,267.17,267.23,1200.0,267.55,267.55,267.17,267.23,1200.0
2024-01-29 11:45:00,267.09,267.67,267.09,267.43,500.0,267.09,267.67,267.09,267.43,500.0
2024-01-29 11:50:00,267.16,267.34,266.53,266.85,1725.0,267.16,267.34,266.53,266.85,1725.0
2024-01-29 11:55:00,267.1,267.64,267.04,267.3,3001.0,267.1,267.64,267.04,267.3,3001.0
2024-01-29 12:00:00,267.69,267.69,267.04,267.32,1764.0,267.69,267.69,267.04,267.32,1764.0
2024-01-29 12:05:00,266.94,267.12,266.71,266.76,3187.0,266.94,267.12,266.71,266.76,3187.0
2024-01-29 12:10:00,266.7,266.96,266.7,266.96,500.0,266.7,266.96,266.7,266.96,500.0
2024-01-29 12:15:00,266.77,267.28,266.7,266.9,2784.0,266.77,267.28,266.7,266.9,2784.0
2024-01-29 12:20:00,266.79,267.81,266.79,267.81,2874.0,266.79,267.81,266.79,267.81,2874.0
2024-01-29 12:25:00,267.77,268.01,267.14,268.01,2625.0,267.77,268.01,267.14,268.01,2625.0
2024-01-29 12:30:00,268.22,268.23,268.1,268.11,406.0,268.22,268.23,268.1,268.11,406.0
2024-01-29 12:35:00,268.29,268.66,268.17,268.42,1706.0,268.29,268.66,268.17,268.42,1706.0
2024-01-29 12:40:00,268.13,268.64,268.0,268.42,3308.0,268.13,268.64,268.0,268.42,3308.0
2024-01-29 12:45:00,268.29,268.47,268.07,268.25,1200.0,268.29,268.47,268.07,268.25,1200.0
2024-01-29 12:50:00,268.02,268.3,268.02,268.06,400.0,268.02,268.3,268.02,268.06,400.0
2024-01-29 12:55:00,268.26,268.52,268.04,268.13,1553.0,268.26,268.52,268.04,268.13,1553.0
2024-01-29 13:00:00,268.03,268.49,268.03,268.33,907.0,268.03,268.49,268.03,268.33,907.0
2024-01-29 13:05:00,268.2,268.64,268.2,268.5,800.0,268.2,268.64,268.2,268.5,800.0
2024-01-29 13:10:00,268.32,268.67,268.32,268.49,400.0,268.32,268.67,268.32,268.49,400.0
2024-01-29 13:15:00,268.5,268.82,268.49,268.62,600.0,268.5,268.82,268.49,268.62,600.0
2024-01-29 13:20:00,268.7,268.74,268.3,268.54,3089.0,268.7,268.74,268.3,268.54,3089.0
2024-01-29 13:25:00,268.72,269.0,268.43,268.66,2591.0,268.72,269.0,268.43,268.66,2591.0
2024-01-29 13:30:00,268.71,268.86,268.21,268.53,2100.0,268.71,268.86,268.21,268.53,2100.0
2024-01-29 13:35:00,268.53,268.53,268.53,268.53,0.0,268.53,268.53,268.53,268.53,0.0
2024-01-29 13:40:00,268.0,268.22,268.0,268.0,500.0,268.0,268.22,268.0,268.0,500.0
2024-01-29 13:45:00,268.0,268.04,267.61,267.78,1000.0,268.0,268.04,267.61,267.78,1000.0
2024-01-29 13:50:00,267.73,267.73,267.55,267.6,1217.0,267.73,267.73,267.55,267.6,1217.0
2024-01-29 13:55:00,267.56,267.62,267.09,267.09,2311.0,267.56,267.62,267.09,267.09,2311.0
2024-01-29 14:00:00,267.0,267.76,267.0,267.76,856.0,267.0,267.76,267.0,267.76,856.0
2024-01-29 14:05:00,267.76,267.76,267.76,267.76,0.0,267.76,267.76,267.76,267.76,0.0
2024-01-29 14:10:00,268.17,268.54,268.05,268.54,1600.0,268.17,268.54,268.05,268.54,1600.0
2024-01-29 14:15:00,268.5,268.73,268.45,268.69,1889.0,268.5,268.73,268.45,268.69,1889.0
2024-01-29 14:20:00,268.69,268.78,268.68,268.68,600.0,268.69,268.78,268.68,268.68,600.0
2024-01-29 14:25:00,268.59,268.8,268.54,268.8,800.0,268.59,268.8,268.54,268.8,800.0
2024-01-29 14:30:00,268.98,269.38,268.98,269.14,1150.0,268.98,269.38,268.98,269.14,1150.0
2024-01-29 14:35:00,269.29,269.33,268.81,268.81,4035.0,269.29,269.33,268.81,268.81,4035.0
2024-01-29 14:40:00,269.02,269.37,269.02,269.36,1800.0,269.02,269.37,269.02,269.36,1800.0
2024-01-29 14:45:00,269.15,269.15,268.78,268.79,1080.0,269.15,269.15,268.78,268.79,1080.0
2024-01-29 14:50:00,268.73,268.73,268.35,268.4,614.0,268.73,268.73,268.35,268.4,614.0
2024-01-29 14:55:00,268.34,268.83,268.34,268.65,1900.0,268.34,268.83,268.34,268.65,1900.0
2024-01-29 15:00:00,268.64,270.05,268.64,270.05,7452.0,268.64,270.05,268.64,270.05,7452.0
2024-01-29 15:05:00,270.07,270.48,269.89,270.4,2265.0,270.07,270.48,269.89,270.4,2265.0
2024-01-29 15:10:00,270.63,271.05,270.55,270.57,3313.0,270.63,271.05,270.55,270.57,3313.0
2024-01-29 15:15:00,270.68,271.58,270.67,271.58,2849.0,270.68,271.58,270.67,271.58,2849.0
2024-01-29 15:20:00,271.56,271.65,271.3,271.52,2310.0,271.56,271.65,271.3,271.52,2310.0
2024-01-29 15:25:00,271.52,272.0,271.48,272.0,4362.0,271.52,272.0,271.48,272.0,4362.0
2024-01-29 15:30:00,271.94,272.23,271.67,271.82,3287.0,271.94,272.23,271.67,271.82,3287.0
2024-01-29 15:35:00,271.71,271.95,271.57,271.88,4695.0,271.71,271.95,271.57,271.88,4695.0
2024-01-29 15:40:00,271.74,271.74,271.38,271.61,3892.0,271.74,271.74,271.38,271.61,3892.0
2024-01-29 15:45:00,271.58,271.65,271.21,271.27,5350.0,271.58,271.65,271.21,271.27,5350.0
2024-01-29 15:50:00,271.46,271.94,271.45,271.72,5256.0,271.46,271.94,271.45,271.72,5256.0
2024-01-29 15:55:00,271.69,273.29,271.69,273.28,28531.0,271.69,273.29,271.69,273.28,28531.0
2024-01-30 09:30:00,270.13,271.16,267.79,268.86,5215.0,270.13,271.16,267.79,268.86,5215.0
2024-01-30 09:35:00,268.91,269.86,266.88,267.48,6466.0,268.91,269.86,266.88,267.48,6466.0
2024-01-30 09:40:00,268.09,268.14,266.5,266.5,6319.0,268.09,268.14,266.5,266.5,6319.0
2024-01-30 09:45:00,266.11,268.0,265.01,268.0,5955.0,266.11,268.0,265.01,268.0,5955.0
2024-01-30 09:50:00,267.93,268.01,267.3,268.01,1201.0,267.93,268.01,267.3,268.01,1201.0
2024-01-30 09:55:00,267.34,268.46,267.29,267.29,867.0,267.34,268.46,267.29,267.29,867.0
2024-01-30 10:00:00,266.75,267.4,265.92,265.94,1050.0,266.75,267.4,265.92,265.94,1050.0
2024-01-30 10:05:00,265.38,265.42,263.59,264.11,14212.0,265.38,265.42,263.59,264.11,14212.0
2024-01-30 10:10:00,264.12,265.06,262.46,262.46,10771.0,264.12,265.06,262.46,262.46,10771.0
2024-01-30 10:15:00,262.45,263.79,262.34,263.61,3436.0,262.45,263.79,262.34,263.61,3436.0
2024-01-30 10:20:00,264.37,264.38,263.12,263.65,3700.0,264.37,264.38,263.12,263.65,3700.0
2024-01-30 10:25:00,263.34,263.68,262.56,262.6,2400.0,263.34,263.68,262.56,262.6,2400.0
2024-01-30 10:30:00,262.62,262.7,262.23,262.59,1645.0,262.62,262.7,262.23,262.59,1645.0
2024-01-30 10:35:00,263.6,263.6,262.56,262.63,3217.0,263.6,263.6,262.56,262.63,3217.0
2024-01-30 10:40:00,262.5,262.88,262.23,262.88,400.0,262.5,262.88,262.23,262.88,400.0
2024-01-30 10:45:00,262.67,262.74,261.49,261.87,4200.0,262.67,262.74,261.49,261.87,4200.0
2024-01-30 10:50:00,261.82,262.01,261.32,261.38,1701.0,261.82,262.01,261.32,261.38,1701.0
2024-01-30 10:55:00,261.43,261.76,261.38,261.4,1895.0,261.43,261.76,261.38,261.4,1895.0
2024-01-30 11:00:00,261.75,263.32,261.74,262.49,3607.0,261.75,263.32,261.74,262.49,3607.0
2024-01-30 11:05:00,262.44,262.52,262.2,262.24,1500.0,262.44,262.52,262.2,262.24,1500.0
2024-01-30 11:10:00,262.16,262.45,261.85,262.28,2485.0,262.16,262.45,261.85,262.28,2485.0
2024-01-30 11:15:00,262.35,262.59,262.35,262.55,400.0,262.35,262.59,262.35,262.55,400.0
2024-01-30 11:20:00,262.37,263.19,262.37,262.68,1324.0,262.37,263.19,262.37,262.68,1324.0
2024-01-30 11:25:00,262.65,262.65,262.22,262.27,12045.0,262.65,262.65,262.22,262.27,12045.0
2024-01-30 11:30:00,262.46,263.33,262.4,263.33,3085.0,262.46,263.33,262.4,263.33,3085.0
2024-01-30 11:35:00,263.31,264.08,263.16,264.08,1300.0,263.31,264.08,263.16,264.08,1300.0
2024-01-30 11:40:00,264.17,264.7,264.17,264.7,600.0,264.17,264.7,264.17,264.7,600.0
2024-01-30 11:45:00,264.73,265.48,264.72,265.46,2271.0,264.73,265.48,264.72,265.46,2271.0
2024-01-30 11:50:00,265.39,266.12,265.23,265.59,7731.0,265.39,266.12,265.23,265.59,7731.0
2024-01-30 11:55:00,265.75,266.44,265.54,265.99,2786.0,265.75,266.44,265.54,265.99,2786.0
2024-01-30 12:00:00,265.67,265.91,265.34,265.49,928.0,265.67,265.91,265.34,265.49,928.0
2024-01-30 12:05:00,266.09,266.09,265.29,265.3,690.0,266.09,266.09,265.29,265.3,690.0
2024-01-30 12:10:00,265.8,265.8,265.19,265.27,3263.0,265.8,265.8,265.19,265.27,3263.0
2024-01-30 12:15:00,265.26,265.77,265.26,265.77,700.0,265.26,265.77,265.26,265.77,700.0
2024-01-30 12:20:00,265.76,265.76,265.4,265.4,300.0,265.76,265.76,265.4,265.4,300.0
2024-01-30 12:25:00,265.41,265.8,265.41,265.73,1751.0,265.41,265.8,265.41,265.73,1751.0
2024-01-30 12:30:00,265.53,265.85,265.23,265.23,2105.0,265.53,265.85,265.23,265.23,2105.0
2024-01-30 12:35:00,265.15,265.49,265.14,265.24,1003.0,265.15,265.49,265.14,265.24,1003.0
2024-01-30 12:40:00,265.12,265.12,264.85,264.85,500.0,265.12,265.12,264.85,264.85,500.0
2024-01-30 12:45:00,264.9,265.19,264.88,265.17,1400.0,264.9,265.19,264.88,265.17,1400.0
2024-01-30 12:50:00,264.87,265.2,264.74,265.19,1675.0,264.87,265.2,264.74,265.19,1675.0
2024-01-30 12:55:00,265.07,265.16,265.0,265.0,615.0,265.07,265.16,265.0,265.0,615.0
2024-01-30 13:00:00,264.87,264.94,264.87,264.92,300.0,264.87,264.94,264.87,264.92,300.0
2024-01-30 13:05:00,264.81,265.01,264.81,264.88,855.0,264.81,265.01,264.81,264.88,855.0
2024-01-30 13:10:00,264.91,265.2,264.69,265.2,1228.0,264.91,265.2,264.69,265.2,1228.0
2024-01-30 13:15:00,265.73,265.77,265.44,265.44,1309.0,265.73,265.77,265.44,265.44,1309.0
2024-01-30 13:20:00,265.58,265.73,265.57,265.57,1116.0,265.58,265.73,265.57,265.57,1116.0
2024-01-30 13:25:00,265.62,266.38,265.62,266.2,3241.0,265.62,266.38,265.62,266.2,3241.0
2024-01-30 13:30:00,266.34,266.54,266.22,266.22,2098.0,266.34,266.54,266.22,266.22,2098.0
2024-01-30 13:35:00,266.19,266.19,265.77,265.77,1125.0,266.19,266.19,265.77,265.77,1125.0
2024-01-30 13:40:00,265.99,266.26,265.98,266.25,800.0,265.99,266.26,265.98,266.25,800.0
2024-01-30 13:45:00,266.22,266.27,265.21,265.9,5846.0,266.22,266.27,265.21,265.9,5846.0
2024-01-30 13:50:00,265.82,265.99,265.41,265.41,1070.0,265.82,265.99,265.41,265.41,1070.0
2024-01-30 13:55:00,265.41,266.15,265.36,265.36,1717.0,265.41,266.15,265.36,265.36,1717.0
2024-01-30 14:00:00,265.92,265.98,265.69,265.76,1000.0,265.92,265.98,265.69,265.76,1000.0
2024-01-30 14:05:00,265.47,265.67,265.42,265.66,1005.0,265.47,265.67,265.42,265.66,1005.0
2024-01-30 14:10:00,265.68,265.99,265.39,265.99,1706.0,265.68,265.99,265.39,265.99,1706.0
2024-01-30 14:15:00,266.08,266.09,265.59,265.59,1545.0,266.08,266.09,265.59,265.59,1545.0
2024-01-30 14:20:00,265.59,266.19,265.59,266.19,900.0,265.59,266.19,265.59,266.19,900.0
2024-01-30 14:25:00,266.13,266.3,265.8,265.93,1315.0,266.13,266.3,265.8,265.93,1315.0
2024-01-30 14:30:00,265.77,265.77,265.48,265.48,417.0,265.77,265.77,265.48,265.48,417.0
2024-01-30 14:35:00,265.42,265.42,264.79,264.97,1451.0,265.42,265.42,264.79,264.97,1451.0
2024-01-30 14:40:00,264.95,265.13,264.77,264.84,1802.0,264.95,265.13,264.77,264.84,1802.0
2024-01-30 14:45:00,264.8,265.39,264.79,265.39,3100.0,264.8,265.39,264.79,265.39,3100.0
2024-01-30 14:50:00,265.23,265.88,265.21,265.83,5000.0,265.23,265.88,265.21,265.83,5000.0
2024-01-30 14:55:00,265.59,265.91,265.43,265.82,2668.0,265.59,265.91,265.43,265.82,2668.0
2024-01-30 15:00:00,265.82,265.83,265.47,265.47,1300.0,265.82,265.83,265.47,265.47,1300.0
2024-01-30 15:05:00,264.95,265.35,264.56,265.1,2926.0,264.95,265.35,264.56,265.1,2926.0
2024-01-30 15:10:00,265.15,265.27,264.89,265.14,2800.0,265.15,265.27,264.89,265.14,2800.0
2024-01-30 15:15:00,265.32,265.32,264.91,264.92,1775.0,265.32,265.32,264.91,264.92,1775.0
2024-01-30 15:20:00,265.06,265.62,265.04,265.4,2300.0,265.06,265.62,265.04,265.4,2300.0
2024-01-30 15:25:00,265.38,265.63,265.11,265.11,4007.0,265.38,265.63,265.11,265.11,4007.0
2024-01-30 15:30:00,265.27,265.48,265.27,265.48,1300.0,265.27,265.48,265.27,265.48,1300.0
2024-01-30 15:35:00,265.41,265.81,265.32,265.32,4521.0,265.41,265.81,265.32,265.32,4521.0
2024-01-30 15:40:00,265.27,265.41,265.04,265.05,4229.0,265.27,265.41,265.04,265.05,4229.0
2024-01-30 15:45:00,265.04,265.13,264.58,264.58,5364.0,265.04,265.13,264.58,264.58,5364.0
2024-01-30 15:50:00,264.61,264.76,263.85,263.85,6404.0,264.61,264.76,263.85,263.85,6404.0
2024-01-30 15:55:00,263.83,264.08,263.08,263.1,36178.0,263.83,264.08,263.08,263.1,36178.0
2024-01-31 09:30:00,260.88,261.01,258.63,259.6,5406.0,260.88,261.01,258.63,259.6,5406.0
2024-01-31 09:35:00,260.0,260.07,260.0,260.02,401.0,260.0,260.07,260.0,260.02,401.0
2024-01-31 09:40:00,260.43,260.67,259.73,260.54,7400.0,260.43,260.67,259.73,260.54,7400.0
2024-01-31 09:45:00,260.69,260.99,260.26,260.31,800.0,260.69,260.99,260.26,260.31,800.0
2024-01-31 09:50:00,260.88,261.39,260.13,260.8,4624.0,260.88,261.39,260.13,260.8,4624.0
2024-01-31 09:55:00,260.44,260.8,259.45,260.8,12798.0,260.44,260.8,259.45,260.8,12798.0
2024-01-31 10:00:00,260.76,261.22,260.61,261.22,1665.0,260.76,261.22,260.61,261.22,1665.0
2024-01-31 10:05:00,260.49,260.54,259.54,260.3,7319.0,260.49,260.54,259.54,260.3,7319.0
2024-01-31 10:10:00,260.15,260.15,259.02,259.43,1600.0,260.15,260.15,259.02,259.43,1600.0
2024-01-31 10:15:00,259.0,259.48,258.6,258.62,3237.0,259.0,259.48,258.6,258.62,3237.0
2024-01-31 10:20:00,258.99,259.43,258.51,258.78,1551.0,258.99,259.43,258.51,258.78,1551.0
2024-01-31 10:25:00,259.05,260.8,259.03,260.74,1800.0,259.05,260.8,259.03,260.74,1800.0
2024-01-31 10:30:00,261.17,262.06,260.94,260.94,1314.0,261.17,262.06,260.94,260.94,1314.0
2024-01-31 10:35:00,260.98,261.24,260.41,260.9,3091.0,260.98,261.24,260.41,260.9,3091.0
2024-01-31 10:40:00,260.94,262.28,260.94,262.16,2548.0,260.94,262.28,260.94,262.16,2548.0
2024-01-31 10:45:00,262.01,263.13,261.63,262.93,6278.0,262.01,263.13,261.63,262.93,6278.0
2024-01-31 10:50:00,262.97,263.45,262.9,263.13,5260.0,262.97,263.45,262.9,263.13,5260.0
2024-01-31 10:55:00,263.13,263.91,263.06,263.4,7576.0,263.13,263.91,263.06,263.4,7576.0
2024-01-31 11:00:00,263.53,264.71,263.53,264.48,1779.0,263.53,264.71,263.53,264.48,1779.0
2024-01-31 11:05:00,264.1,264.45,264.09,264.45,400.0,264.1,264.45,264.09,264.45,400.0
2024-01-31 11:10:00,264.51,264.87,264.27,264.75,2100.0,264.51,264.87,264.27,264.75,2100.0
2024-01-31 11:15:00,265.0,265.04,264.62,264.87,1322.0,265.0,265.04,264.62,264.87,1322.0
2024-01-31 11:20:00,264.87,264.87,264.1,264.1,1100.0,264.87,264.87,264.1,264.1,1100.0
2024-01-31 11:25:00,264.13,264.14,263.64,263.98,1577.0,264.13,264.14,263.64,263.98,1577.0
2024-01-31 11:30:00,263.56,263.81,262.72,262.73,1800.0,263.56,263.81,262.72,262.73,1800.0
2024-01-31 11:35:00,262.29,262.38,260.84,260.85,790.0,262.29,262.38,260.84,260.85,790.0
2024-01-31 11:40:00,260.54,261.51,260.23,261.51,1511.0,260.54,261.51,260.23,261.51,1511.0
2024-01-31 11:45:00,261.26,261.93,261.26,261.75,1401.0,261.26,261.93,261.26,261.75,1401.0
2024-01-31 11:50:00,261.7,262.08,261.7,261.82,1463.0,261.7,262.08,261.7,261.82,1463.0
2024-01-31 11:55:00,261.52,262.04,261.52,262.02,1387.0,261.52,262.04,261.52,262.02,1387.0
2024-01-31 12:00:00,261.84,262.21,261.77,262.04,600.0,261.84,262.21,261.77,262.04,600.0
2024-01-31 12:05:00,262.59,262.59,262.14,262.41,1115.0,262.59,262.59,262.14,262.41,1115.0
2024-01-31 12:10:00,262.69,262.7,261.89,261.89,800.0,262.69,262.7,261.89,261.89,800.0
2024-01-31 12:15:00,261.83,261.83,261.4,261.43,600.0,261.83,261.83,261.4,261.43,600.0
2024-01-31 12:20:00,261.42,261.99,261.41,261.68,1000.0,261.42,261.99,261.41,261.68,1000.0
2024-01-31 12:25:00,262.25,262.75,262.25,262.37,1800.0,262.25,262.75,262.25,262.37,1800.0
2024-01-31 12:30:00,262.4,262.66,262.14,262.14,1339.0,262.4,262.66,262.14,262.14,1339.0
2024-01-31 12:35:00,261.98,261.98,261.11,261.11,1600.0,261.98,261.98,261.11,261.11,1600.0
2024-01-31 12:40:00,260.86,261.68,260.86,261.68,1100.0,260.86,261.68,260.86,261.68,1100.0
2024-01-31 12:45:00,261.83,261.84,261.57,261.57,400.0,261.83,261.84,261.57,261.57,400.0
2024-01-31 12:50:00,261.62,262.18,261.61,261.77,1589.0,261.62,262.18,261.61,261.77,1589.0
2024-01-31 12:55:00,262.04,262.5,262.04,262.31,601.0,262.04,262.5,262.04,262.31,601.0
2024-01-31 13:00:00,261.97,262.06,261.57,261.57,2227.0,261.97,262.06,261.57,261.57,2227.0
2024-01-31 13:05:00,261.88,261.98,261.51,261.9,700.0,261.88,261.98,261.51,261.9,700.0
2024-01-31 13:10:00,262.04,262.04,261.18,261.19,1104.0,262.04,262.04,261.18,261.19,1104.0
2024-01-31 13:15:00,261.24,262.19,261.24,262.19,1500.0,261.24,262.19,261.24,262.19,1500.0
2024-01-31 13:20:00,261.99,261.99,261.42,261.67,400.0,261.99,261.99,261.42,261.67,400.0
2024-01-31 13:25:00,261.62,262.31,261.61,262.16,850.0,261.62,262.31,261.61,262.16,850.0
2024-01-31 13:30:00,262.11,262.78,262.11,262.74,1084.0,262.11,262.78,262.11,262.74,1084.0
2024-01-31 13:35:00,262.4,262.55,262.4,262.55,200.0,262.4,262.55,262.4,262.55,200.0
2024-01-31 13:40:00,262.51,262.52,262.5,262.51,470.0,262.51,262.52,262.5,262.51,470.0
2024-01-31 13:45:00,262.81,263.0,262.7,262.98,1000.0,262.81,263.0,262.7,262.98,1000.0
2024-01-31 13:50:00,263.01,263.01,262.42,262.42,733.0,263.01,263.01,262.42,262.42,733.0
2024-01-31 13:55:00,262.3,262.67,262.3,262.67,300.0,262.3,262.67,262.3,262.67,300.0
2024-01-31 14:00:00,262.71,262.75,260.3,261.1,3141.0,262.71,262.75,260.3,261.1,3141.0
2024-01-31 14:05:00,261.53,262.1,261.11,261.13,1806.0,261.53,262.1,261.11,261.13,1806.0
2024-01-31 14:10:00,260.09,260.46,259.07,259.1,4751.0,260.09,260.46,259.07,259.1,4751.0
2024-01-31 14:15:00,259.09,259.38,258.5,258.5,3714.0,259.09,259.38,258.5,258.5,3714.0
2024-01-31 14:20:00,258.81,258.84,257.58,257.76,2893.0,258.81,258.84,257.58,257.76,2893.0
2024-01-31 14:25:00,257.9,258.55,257.6,257.86,5405.0,257.9,258.55,257.6,257.86,5405.0
2024-01-31 14:30:00,257.62,259.38,257.08,258.92,3408.0,257.62,259.38,257.08,258.92,3408.0
2024-01-31 14:35:00,259.56,261.03,258.13,261.03,2125.0,259.56,261.03,258.13,261.03,2125.0
2024-01-31 14:40:00,261.99,263.43,261.48,262.89,5507.0,261.99,263.43,261.48,262.89,5507.0
2024-01-31 14:45:00,263.01,264.14,262.2,262.38,7163.0,263.01,264.14,262.2,262.38,7163.0
2024-01-31 14:50:00,262.19,262.19,259.76,261.65,3755.0,262.19,262.19,259.76,261.65,3755.0
2024-01-31 14:55:00,261.41,261.41,260.08,260.08,1706.0,261.41,261.41,260.08,260.08,1706.0
2024-01-31 15:00:00,259.92,259.92,256.22,256.25,3700.0,259.92,259.92,256.22,256.25,3700.0
2024-01-31 15:05:00,255.96,256.08,254.06,254.48,7891.0,255.96,256.08,254.06,254.48,7891.0
2024-01-31 15:10:00,254.45,255.13,254.0,254.94,9077.0,254.45,255.13,254.0,254.94,9077.0
2024-01-31 15:15:00,254.63,255.08,253.26,253.26,7595.0,254.63,255.08,253.26,253.26,7595.0
2024-01-31 15:20:00,253.25,255.62,253.2,255.08,8536.0,253.25,255.62,253.2,255.08,8536.0
2024-01-31 15:25:00,255.0,255.99,254.64,255.21,8235.0,255.0,255.99,254.64,255.21,8235.0
2024-01-31 15:30:00,254.88,254.95,253.98,254.51,5947.0,254.88,254.95,253.98,254.51,5947.0
2024-01-31 15:35:00,254.07,254.59,253.52,254.59,10312.0,254.07,254.59,253.52,254.59,10312.0
2024-01-31 15:40:00,254.6,254.64,253.18,253.21,5239.0,254.6,254.64,253.18,253.21,5239.0
2024-01-31 15:45:00,253.36,253.92,253.18,253.78,5656.0,253.36,253.92,253.18,253.78,5656.0
2024-01-31 15:50:00,254.01,254.25,252.38,253.09,13509.0,254.01,254.25,252.38,253.09,13509.0
2024-01-31 15:55:00,253.2,253.57,252.66,253.33,24821.0,253.2,253.57,252.66,253.33,24821.0
2024-02-01 09:30:00,257.06,260.47,257.06,259.77,3846.0,257.06,260.47,257.06,259.77,3846.0
2024-02-01 09:35:00,260.84,261.0,258.75,259.95,3340.0,260.84,261.0,258.75,259.95,3340.0
2024-02-01 09:40:00,260.39,261.66,258.81,261.23,3146.0,260.39,261.66,258.81,261.23,3146.0
2024-02-01 09:45:00,260.41,261.77,260.27,261.05,10607.0,260.41,261.77,260.27,261.05,10607.0
2024-02-01 09:50:00,261.25,261.32,260.31,260.66,3962.0,261.25,261.32,260.31,260.66,3962.0
2024-02-01 09:55:00,260.66,261.0,259.58,259.58,9433.0,260.66,261.0,259.58,259.58,9433.0
2024-02-01 10:00:00,260.31,260.57,258.8,260.31,3888.0,260.31,260.57,258.8,260.31,3888.0
2024-02-01 10:05:00,260.37,260.37,257.63,257.63,10922.0,260.37,260.37,257.63,257.63,10922.0
2024-02-01 10:10:00,257.63,257.69,255.37,255.37,5299.0,257.63,257.69,255.37,255.37,5299.0
2024-02-01 10:15:00,255.71,256.72,255.71,256.5,1577.0,255.71,256.72,255.71,256.5,1577.0
2024-02-01 10:20:00,255.89,255.89,255.0,255.5,632.0,255.89,255.89,255.0,255.5,632.0
2024-02-01 10:25:00,255.23,257.51,255.23,257.51,1691.0,255.23,257.51,255.23,257.51,1691.0
2024-02-01 10:30:00,257.29,257.42,255.58,256.41,5012.0,257.29,257.42,255.58,256.41,5012.0
2024-02-01 10:35:00,256.33,256.58,255.25,255.29,2234.0,256.33,256.58,255.25,255.29,2234.0
2024-02-01 10:40:00,254.84,255.21,253.96,253.96,1402.0,254.84,255.21,253.96,253.96,1402.0
2024-02-01 10:45:00,254.25,254.25,253.1,253.5,3606.0,254.25,254.25,253.1,253.5,3606.0
2024-02-01 10:50:00,253.39,253.65,252.05,252.05,2381.0,253.39,253.65,252.05,252.05,2381.0
2024-02-01 10:55:00,252.12,252.12,250.0,250.0,13065.0,252.12,252.12,250.0,250.0,13065.0
2024-02-01 11:00:00,250.01,251.1,250.0,250.5,10492.0,250.01,251.1,250.0,250.5,10492.0
2024-02-01 11:05:00,250.77,251.15,250.34,250.34,2838.0,250.77,251.15,250.34,250.34,2838.0
2024-02-01 11:10:00,250.79,251.95,250.49,250.9,4944.0,250.79,251.95,250.49,250.9,4944.0
2024-02-01 11:15:00,251.42,251.5,250.59,250.59,4881.0,251.42,251.5,250.59,250.59,4881.0
2024-02-01 11:20:00,250.5,250.9,250.07,250.71,6247.0,250.5,250.9,250.07,250.71,6247.0
2024-02-01 11:25:00,250.9,251.26,250.5,251.19,938.0,250.9,251.26,250.5,251.19,938.0
2024-02-01 11:30:00,251.21,252.73,251.21,252.73,2216.0,251.21,252.73,251.21,252.73,2216.0
2024-02-01 11:35:00,252.18,253.36,251.96,253.18,11675.0,252.18,253.36,251.96,253.18,11675.0
2024-02-01 11:40:00,253.35,253.5,253.35,253.5,200.0,253.35,253.5,253.35,253.5,200.0
2024-02-01 11:45:00,253.0,253.7,252.89,253.21,10377.0,253.0,253.7,252.89,253.21,10377.0
2024-02-01 11:50:00,253.66,254.26,253.4,253.4,1202.0,253.66,254.26,253.4,253.4,1202.0
2024-02-01 11:55:00,253.65,253.65,253.24,253.45,762.0,253.65,253.65,253.24,253.45,762.0
2024-02-01 12:00:00,253.44,254.56,253.44,254.56,2283.0,253.44,254.56,253.44,254.56,2283.0
2024-02-01 12:05:00,254.54,255.47,254.54,255.47,2384.0,254.54,255.47,254.54,255.47,2384.0
2024-02-01 12:10:00,255.53,255.66,254.7,254.84,2017.0,255.53,255.66,254.7,254.84,2017.0
2024-02-01 12:15:00,254.75,254.75,253.99,253.99,1141.0,254.75,254.75,253.99,253.99,1141.0
2024-02-01 12:20:00,253.72,253.82,253.22,253.76,2453.0,253.72,253.82,253.22,253.76,2453.0
2024-02-01 12:25:00,253.85,253.85,253.38,253.49,1001.0,253.85,253.85,253.38,253.49,1001.0
2024-02-01 12:30:00,253.69,254.27,253.69,254.27,400.0,253.69,254.27,253.69,254.27,400.0
2024-02-01 12:35:00,254.44,254.58,254.14,254.15,1320.0,254.44,254.58,254.14,254.15,1320.0
2024-02-01 12:40:00,254.44,255.23,254.44,255.23,7045.0,254.44,255.23,254.44,255.23,7045.0
2024-02-01 12:45:00,255.4,257.7,255.4,257.7,1817.0,255.4,257.7,255.4,257.7,1817.0
2024-02-01 12:50:00,257.63,258.84,257.63,258.66,2897.0,257.63,258.84,257.63,258.66,2897.0
2024-02-01 12:55:00,259.06,259.37,258.21,258.39,7523.0,259.06,259.37,258.21,258.39,7523.0
2024-02-01 13:00:00,258.22,258.22,257.1,257.57,1525.0,258.22,258.22,257.1,257.57,1525.0
2024-02-01 13:05:00,257.31,257.39,256.72,256.78,2530.0,257.31,257.39,256.72,256.78,2530.0
2024-02-01 13:10:00,256.5,257.1,256.41,256.94,1900.0,256.5,257.1,256.41,256.94,1900.0
2024-02-01 13:15:00,257.0,257.0,256.53,256.54,2612.0,257.0,257.0,256.53,256.54,2612.0
2024-02-01 13:20:00,256.49,256.95,256.2,256.51,2172.0,256.49,256.95,256.2,256.51,2172.0
2024-02-01 13:25:00,256.66,257.0,256.49,256.72,1401.0,256.66,257.0,256.49,256.72,1401.0
2024-02-01 13:30:00,256.56,256.75,256.26,256.26,1820.0,256.56,256.75,256.26,256.26,1820.0
2024-02-01 13:35:00,255.85,255.85,254.42,255.31,2400.0,255.85,255.85,254.42,255.31,2400.0
2024-02-01 13:40:00,255.49,255.63,255.11,255.23,1888.0,255.49,255.63,255.11,255.23,1888.0
2024-02-01 13:45:00,255.48,256.08,255.48,256.08,501.0,255.48,256.08,255.48,256.08,501.0
2024-02-01 13:50:00,256.11,256.3,256.1,256.21,400.0,256.11,256.3,256.1,256.21,400.0
2024-02-01 13:55:00,256.35,257.19,256.34,257.19,1518.0,256.35,257.19,256.34,257.19,1518.0
2024-02-01 14:00:00,257.16,257.27,257.16,257.27,500.0,257.16,257.27,257.16,257.27,500.0
2024-02-01 14:05:00,257.07,257.45,257.07,257.45,570.0,257.07,257.45,257.07,257.45,570.0
2024-02-01 14:10:00,257.78,258.0,257.14,257.14,2400.0,257.78,258.0,257.14,257.14,2400.0
2024-02-01 14:15:00,257.41,257.41,257.4,257.41,100.0,257.41,257.41,257.4,257.41,100.0
2024-02-01 14:20:00,257.76,257.95,257.76,257.95,200.0,257.76,257.95,257.76,257.95,200.0
2024-02-01 14:25:00,257.64,257.75,257.49,257.49,600.0,257.64,257.75,257.49,257.49,600.0
2024-02-01 14:30:00,257.05,257.05,256.41,256.64,1000.0,257.05,257.05,256.41,256.64,1000.0
2024-02-01 14:35:00,256.5,256.76,256.13,256.61,3697.0,256.5,256.76,256.13,256.61,3697.0
2024-02-01 14:40:00,256.68,256.7,256.47,256.47,1048.0,256.68,256.7,256.47,256.47,1048.0
2024-02-01 14:45:00,257.0,257.29,257.0,257.29,201.0,257.0,257.29,257.0,257.29,201.0
2024-02-01 14:50:00,257.49,257.49,256.98,257.07,1450.0,257.49,257.49,256.98,257.07,1450.0
2024-02-01 14:55:00,257.1,257.35,257.1,257.35,500.0,257.1,257.35,257.1,257.35,500.0
2024-02-01 15:00:00,257.04,257.41,257.04,257.24,500.0,257.04,257.41,257.04,257.24,500.0
2024-02-01 15:05:00,257.56,257.56,257.04,257.04,927.0,257.56,257.56,257.04,257.04,927.0
2024-02-01 15:10:00,256.68,256.71,256.35,256.36,1225.0,256.68,256.71,256.35,256.36,1225.0
2024-02-01 15:15:00,256.06,256.53,256.06,256.43,2135.0,256.06,256.53,256.06,256.43,2135.0
2024-02-01 15:20:00,256.27,256.45,255.56,255.56,2534.0,256.27,256.45,255.56,255.56,2534.0
2024-02-01 15:25:00,255.66,256.27,255.6,256.12,3293.0,255.66,256.27,255.6,256.12,3293.0
2024-02-01 15:30:00,256.2,257.4,256.2,257.4,3875.0,256.2,257.4,256.2,257.4,3875.0
2024-02-01 15:35:00,257.87,257.87,257.14,257.21,1327.0,257.87,257.87,257.14,257.21,1327.0
2024-02-01 15:40:00,257.2,257.61,257.2,257.34,3753.0,257.2,257.61,257.2,257.34,3753.0
2024-02-01 15:45:00,257.37,257.8,257.3,257.7,3334.0,257.37,257.8,257.3,257.7,3334.0
2024-02-01 15:50:00,257.8,257.81,256.65,257.07,4497.0,257.8,257.81,256.65,257.07,4497.0
2024-02-01 15:55:00,257.17,258.22,257.17,258.11,26936.0,257.17,258.22,257.17,258.11,26936.0
2024-02-02 09:30:00,252.06,252.06,248.0,248.26,9448.0,252.06,252.06,248.0,248.26,9448.0
2024-02-02 09:35:00,248.0,248.3,246.44,246.54,13361.0,248.0,248.3,246.44,246.54,13361.0
2024-02-02 09:40:00,246.9,246.9,245.43,246.25,7824.0,246.9,246.9,245.43,246.25,7824.0
2024-02-02 09:45:00,245.56,248.35,245.55,247.16,6061.0,245.56,248.35,245.55,247.16,6061.0
2024-02-02 09:50:00,246.77,247.73,246.0,247.73,6997.0,246.77,247.73,246.0,247.73,6997.0
2024-02-02 09:55:00,247.36,248.1,247.2,247.74,4875.0,247.36,248.1,247.2,247.74,4875.0
2024-02-02 10:00:00,247.93,248.0,246.72,247.84,4478.0,247.93,248.0,246.72,247.84,4478.0
2024-02-02 10:05:00,247.58,247.64,247.19,247.33,3924.0,247.58,247.64,247.19,247.33,3924.0
2024-02-02 10:10:00,247.52,248.27,247.22,247.53,3412.0,247.52,248.27,247.22,247.53,3412.0
2024-02-02 10:15:00,248.01,248.49,247.64,248.29,3466.0,248.01,248.49,247.64,248.29,3466.0
2024-02-02 10:20:00,248.57,249.25,248.19,249.25,6791.0,248.57,249.25,248.19,249.25,6791.0
2024-02-02 10:25:00,249.59,249.59,248.62,249.03,2625.0,249.59,249.59,248.62,249.03,2625.0
2024-02-02 10:30:00,249.28,249.59,248.04,248.81,3896.0,249.28,249.59,248.04,248.81,3896.0
2024-02-02 10:35:00,248.82,249.04,248.39,248.91,1404.0,248.82,249.04,248.39,248.91,1404.0
2024-02-02 10:40:00,249.17,250.52,249.13,250.52,1758.0,249.17,250.52,249.13,250.52,1758.0
2024-02-02 10:45:00,250.93,251.6,250.18,250.19,1900.0,250.93,251.6,250.18,250.19,1900.0
2024-02-02 10:50:00,249.55,249.71,248.98,249.34,1098.0,249.55,249.71,248.98,249.34,1098.0
2024-02-02 10:55:00,249.33,250.62,249.32,250.43,1930.0,249.33,250.62,249.32,250.43,1930.0
2024-02-02 11:00:00,250.33,250.34,249.86,249.92,2500.0,250.33,250.34,249.86,249.92,2500.0
2024-02-02 11:05:00,250.3,250.43,249.86,250.43,1614.0,250.3,250.43,249.86,250.43,1614.0
2024-02-02 11:10:00,250.27,250.58,250.11,250.47,2126.0,250.27,250.58,250.11,250.47,2126.0
2024-02-02 11:15:00,250.24,250.95,250.24,250.95,3181.0,250.24,250.95,250.24,250.95,3181.0
2024-02-02 11:20:00,250.66,250.97,250.54,250.73,1301.0,250.66,250.97,250.54,250.73,1301.0
2024-02-02 11:25:00,250.95,251.41,250.57,251.08,2618.0,250.95,251.41,250.57,251.08,2618.0
2024-02-02 11:30:00,251.39,251.77,251.02,251.02,2145.0,251.39,251.77,251.02,251.02,2145.0
2024-02-02 11:35:00,250.94,251.11,250.59,250.88,3987.0,250.94,251.11,250.59,250.88,3987.0
2024-02-02 11:40:00,250.88,251.33,250.88,251.01,1212.0,250.88,251.33,250.88,251.01,1212.0
2024-02-02 11:45:00,250.92,251.39,250.92,251.38,800.0,250.92,251.39,250.92,251.38,800.0
2024-02-02 11:50:00,251.37,252.33,251.37,252.25,4273.0,251.37,252.33,251.37,252.25,4273.0
2024-02-02 11:55:00,252.25,252.38,251.16,251.38,4361.0,252.25,252.38,251.16,251.38,4361.0
2024-02-02 12:00:00,251.63,252.14,251.31,251.31,2106.0,251.63,252.14,251.31,251.31,2106.0
2024-02-02 12:05:00,251.64,252.12,251.5,251.5,1309.0,251.64,252.12,251.5,251.5,1309.0
2024-02-02 12:10:00,251.55,251.65,251.28,251.58,1000.0,251.55,251.65,251.28,251.58,1000.0
2024-02-02 12:15:00,251.87,252.24,251.87,252.24,400.0,251.87,252.24,251.87,252.24,400.0
2024-02-02 12:20:00,252.4,253.35,252.18,253.35,5000.0,252.4,253.35,252.18,253.35,5000.0
2024-02-02 12:25:00,253.2,254.44,253.04,254.24,3100.0,253.2,254.44,253.04,254.24,3100.0
2024-02-02 12:30:00,254.24,254.79,254.23,254.44,2903.0,254.24,254.79,254.23,254.44,2903.0
2024-02-02 12:35:00,254.45,255.03,254.45,254.93,3702.0,254.45,255.03,254.45,254.93,3702.0
2024-02-02 12:40:00,255.06,255.5,253.87,253.97,7642.0,255.06,255.5,253.87,253.97,7642.0
2024-02-02 12:45:00,253.67,254.23,253.25,254.13,1925.0,253.67,254.23,253.25,254.13,1925.0
2024-02-02 12:50:00,253.94,254.0,253.53,254.0,781.0,253.94,254.0,253.53,254.0,781.0
2024-02-02 12:55:00,254.02,255.04,254.01,255.04,600.0,254.02,255.04,254.01,255.04,600.0
2024-02-02 13:00:00,255.17,255.32,255.0,255.0,2086.0,255.17,255.32,255.0,255.0,2086.0
2024-02-02 13:05:00,255.22,255.56,254.3,254.3,2149.0,255.22,255.56,254.3,254.3,2149.0
2024-02-02 13:10:00,254.77,254.78,254.43,254.43,600.0,254.77,254.78,254.43,254.43,600.0
2024-02-02 13:15:00,254.37,255.27,254.36,255.06,1418.0,254.37,255.27,254.36,255.06,1418.0
2024-02-02 13:20:00,254.9,255.74,254.84,255.74,503.0,254.9,255.74,254.84,255.74,503.0
2024-02-02 13:25:00,255.57,255.57,255.02,255.42,1001.0,255.57,255.57,255.02,255.42,1001.0
2024-02-02 13:30:00,255.22,255.47,255.09,255.27,4766.0,255.22,255.47,255.09,255.27,4766.0
2024-02-02 13:35:00,255.48,255.73,255.34,255.52,3472.0,255.48,255.73,255.34,255.52,3472.0
2024-02-02 13:40:00,255.89,255.94,255.65,255.65,900.0,255.89,255.94,255.65,255.65,900.0
2024-02-02 13:45:00,256.01,256.03,255.47,255.47,500.0,256.01,256.03,255.47,255.47,500.0
2024-02-02 13:50:00,255.67,255.94,255.57,255.94,1429.0,255.67,255.94,255.57,255.94,1429.0
2024-02-02 13:55:00,255.76,256.24,255.75,256.24,1772.0,255.76,256.24,255.75,256.24,1772.0
2024-02-02 14:00:00,256.41,257.2,256.41,256.74,917.0,256.41,257.2,256.41,256.74,917.0
2024-02-02 14:05:00,256.93,257.38,256.82,257.37,900.0,256.93,257.38,256.82,257.37,900.0
2024-02-02 14:10:00,257.24,258.06,257.23,258.06,606.0,257.24,258.06,257.23,258.06,606.0
2024-02-02 14:15:00,258.0,258.42,257.8,257.8,3547.0,258.0,258.42,257.8,257.8,3547.0
2024-02-02 14:20:00,257.68,257.74,257.06,257.3,1200.0,257.68,257.74,257.06,257.3,1200.0
2024-02-02 14:25:00,257.47,257.47,256.48,256.72,4332.0,257.47,257.47,256.48,256.72,4332.0
2024-02-02 14:30:00,256.71,257.21,256.3,257.21,5174.0,256.71,257.21,256.3,257.21,5174.0
2024-02-02 14:35:00,257.39,257.5,256.8,256.8,1499.0,257.39,257.5,256.8,256.8,1499.0
2024-02-02 14:40:00,256.93,257.06,256.61,256.62,1667.0,256.93,257.06,256.61,256.62,1667.0
2024-02-02 14:45:00,256.88,257.45,256.8,257.0,1737.0,256.88,257.45,256.8,257.0,1737.0
2024-02-02 14:50:00,256.92,257.03,256.52,256.92,2698.0,256.92,257.03,256.52,256.92,2698.0
2024-02-02 14:55:00,256.92,257.15,256.65,257.15,1509.0,256.92,257.15,256.65,257.15,1509.0
2024-02-02 15:00:00,257.25,257.25,257.06,257.06,1625.0,257.25,257.25,257.06,257.06,1625.0
2024-02-02 15:05:00,257.32,257.49,257.26,257.35,1200.0,257.32,257.49,257.26,257.35,1200.0
2024-02-02 15:10:00,257.35,257.84,257.35,257.56,826.0,257.35,257.84,257.35,257.56,826.0
2024-02-02 15:15:00,257.46,257.8,257.44,257.44,2638.0,257.46,257.8,257.44,257.44,2638.0
2024-02-02 15:20:00,257.55,257.56,257.0,257.09,2255.0,257.55,257.56,257.0,257.09,2255.0
2024-02-02 15:25:00,257.07,257.93,257.07,257.93,6491.0,257.07,257.93,257.07,257.93,6491.0
2024-02-02 15:30:00,257.93,257.93,257.39,257.39,2262.0,257.93,257.93,257.39,257.39,2262.0
2024-02-02 15:35:00,257.24,257.28,256.91,257.12,1402.0,257.24,257.28,256.91,257.12,1402.0
2024-02-02 15:40:00,256.99,256.99,256.25,256.31,3154.0,256.99,256.99,256.25,256.31,3154.0
2024-02-02 15:45:00,256.27,256.36,255.75,255.84,4451.0,256.27,256.36,255.75,255.84,4451.0
2024-02-02 15:50:00,256.06,256.46,255.82,256.46,9243.0,256.06,256.46,255.82,256.46,9243.0
2024-02-02 15:55:00,256.57,256.82,255.84,256.03,28530.0,256.57,256.82,255.84,256.03,28530.0
2024-02-05 09:30:00,250.87,250.87,248.41,248.41,200.0,250.87,250.87,248.41,248.41,200.0
2024-02-05 09:35:00,249.19,249.68,247.5,247.57,9897.0,249.19,249.68,247.5,247.57,9897.0
2024-02-05 09:40:00,247.19,247.87,246.77,247.56,3313.0,247.19,247.87,246.77,247.56,3313.0
2024-02-05 09:45:00,247.99,248.59,247.09,248.15,2905.0,247.99,248.59,247.09,248.15,2905.0
2024-02-05 09:50:00,247.65,247.66,245.55,245.95,5850.0,247.65,247.66,245.55,245.95,5850.0
2024-02-05 09:55:00,245.54,246.2,244.99,245.2,8731.0,245.54,246.2,244.99,245.2,8731.0
2024-02-05 10:00:00,244.98,245.86,244.44,244.9,6517.0,244.98,245.86,244.44,244.9,6517.0
2024-02-05 10:05:00,245.0,245.65,244.4,244.4,3482.0,245.0,245.65,244.4,244.4,3482.0
2024-02-05 10:10:00,244.72,244.94,243.98,244.24,6465.0,244.72,244.94,243.98,244.24,6465.0
2024-02-05 10:15:00,244.26,244.44,243.71,243.87,3006.0,244.26,244.44,243.71,243.87,3006.0
2024-02-05 10:20:00,243.99,244.55,243.98,244.38,2450.0,243.99,244.55,243.98,244.38,2450.0
2024-02-05 10:25:00,244.05,244.91,244.05,244.64,7936.0,244.05,244.91,244.05,244.64,7936.0
2024-02-05 10:30:00,244.53,245.03,244.1,244.74,3800.0,244.53,245.03,244.1,244.74,3800.0
2024-02-05 10:35:00,245.08,245.61,244.89,245.28,3700.0,245.08,245.61,244.89,245.28,3700.0
2024-02-05 10:40:00,245.07,245.18,244.74,245.05,5251.0,245.07,245.18,244.74,245.05,5251.0
2024-02-05 10:45:00,244.86,245.31,244.58,244.99,4820.0,244.86,245.31,244.58,244.99,4820.0
2024-02-05 10:50:00,245.15,245.83,245.0,245.71,3552.0,245.15,245.83,245.0,245.71,3552.0
2024-02-05 10:55:00,245.84,246.64,245.8,246.51,1341.0,245.84,246.64,245.8,246.51,1341.0
2024-02-05 11:00:00,246.52,246.52,246.05,246.25,1505.0,246.52,246.52,246.05,246.25,1505.0
2024-02-05 11:05:00,246.25,246.6,246.2,246.46,1300.0,246.25,246.6,246.2,246.46,1300.0
2024-02-05 11:10:00,246.51,247.47,246.44,247.45,1009.0,246.51,247.47,246.44,247.45,1009.0
2024-02-05 11:15:00,247.25,247.35,247.24,247.33,900.0,247.25,247.35,247.24,247.33,900.0
2024-02-05 11:20:00,247.17,247.27,246.8,246.8,1603.0,247.17,247.27,246.8,246.8,1603.0
2024-02-05 11:25:00,246.6,246.6,245.66,245.66,2947.0,246.6,246.6,245.66,245.66,2947.0
2024-02-05 11:30:00,246.11,246.58,245.96,246.55,2492.0,246.11,246.58,245.96,246.55,2492.0
2024-02-05 11:35:00,246.5,246.51,246.13,246.27,1350.0,246.5,246.51,246.13,246.27,1350.0
2024-02-05 11:40:00,246.21,246.8,246.03,246.8,1279.0,246.21,246.8,246.03,246.8,1279.0
2024-02-05 11:45:00,246.8,247.11,246.6,246.6,1528.0,246.8,247.11,246.6,246.6,1528.0
2024-02-05 11:50:00,246.99,246.99,246.49,246.57,1300.0,246.99,246.99,246.49,246.57,1300.0
2024-02-05 11:55:00,246.58,246.74,246.58,246.74,500.0,246.58,246.74,246.58,246.74,500.0
2024-02-05 12:00:00,246.8,246.8,246.78,246.78,200.0,246.8,246.8,246.78,246.78,200.0
2024-02-05 12:05:00,247.01,247.24,246.83,247.24,1300.0,247.01,247.24,246.83,247.24,1300.0
2024-02-05 12:10:00,247.08,247.17,246.92,246.92,1119.0,247.08,247.17,246.92,246.92,1119.0
2024-02-05 12:15:00,247.13,247.15,246.75,246.77,1188.0,247.13,247.15,246.75,246.77,1188.0
2024-02-05 12:20:00,246.71,247.01,246.7,246.98,950.0,246.71,247.01,246.7,246.98,950.0
2024-02-05 12:25:00,247.25,247.66,247.09,247.66,2657.0,247.25,247.66,247.09,247.66,2657.0
2024-02-05 12:30:00,247.53,248.43,247.49,248.01,2955.0,247.53,248.43,247.49,248.01,2955.0
2024-02-05 12:35:00,248.38,248.91,248.27,248.89,1100.0,248.38,248.91,248.27,248.89,1100.0
2024-02-05 12:40:00,248.89,249.63,248.87,249.26,3000.0,248.89,249.63,248.87,249.26,3000.0
2024-02-05 12:45:00,249.21,249.47,248.92,249.36,3540.0,249.21,249.47,248.92,249.36,3540.0
2024-02-05 12:50:00,249.46,249.57,248.39,248.62,8381.0,249.46,249.57,248.39,248.62,8381.0
2024-02-05 12:55:00,248.93,250.42,248.87,250.36,1730.0,248.93,250.42,248.87,250.36,1730.0
2024-02-05 13:00:00,250.11,250.35,249.74,250.35,1606.0,250.11,250.35,249.74,250.35,1606.0
2024-02-05 13:05:00,250.46,251.0,250.46,251.0,3780.0,250.46,251.0,250.46,251.0,3780.0
2024-02-05 13:10:00,250.93,251.15,250.77,251.0,2058.0,250.93,251.15,250.77,251.0,2058.0
2024-02-05 13:15:00,251.19,251.7,251.19,251.46,1726.0,251.19,251.7,251.19,251.46,1726.0
2024-02-05 13:20:00,251.55,251.62,250.44,250.45,2722.0,251.55,251.62,250.44,250.45,2722.0
2024-02-05 13:25:00,250.12,250.29,250.12,250.29,300.0,250.12,250.29,250.12,250.29,300.0
2024-02-05 13:30:00,250.0,250.57,250.0,250.49,1266.0,250.0,250.57,250.0,250.49,1266.0
2024-02-05 13:35:00,250.87,250.87,250.34,250.46,600.0,250.87,250.87,250.34,250.46,600.0
2024-02-05 13:40:00,250.93,251.59,250.7,251.59,965.0,250.93,251.59,250.7,251.59,965.0
2024-02-05 13:45:00,251.7,251.92,251.54,251.83,757.0,251.7,251.92,251.54,251.83,757.0
2024-02-05 13:50:00,251.8,251.97,251.62,251.62,1700.0,251.8,251.97,251.62,251.62,1700.0
2024-02-05 13:55:00,251.65,251.72,251.26,251.72,2301.0,251.65,251.72,251.26,251.72,2301.0
2024-02-05 14:00:00,251.22,251.75,251.22,251.66,400.0,251.22,251.75,251.22,251.66,400.0
2024-02-05 14:05:00,251.79,251.99,251.79,251.99,400.0,251.79,251.99,251.79,251.99,400.0
2024-02-05 14:10:00,251.9,251.9,251.34,251.34,2400.0,251.9,251.9,251.34,251.34,2400.0
2024-02-05 14:15:00,251.32,251.35,250.66,250.69,3355.0,251.32,251.35,250.66,250.69,3355.0
2024-02-05 14:20:00,250.76,250.81,250.47,250.52,1488.0,250.76,250.81,250.47,250.52,1488.0
2024-02-05 14:25:00,250.66,250.66,250.27,250.27,1552.0,250.66,250.66,250.27,250.27,1552.0
2024-02-05 14:30:00,250.44,250.44,250.18,250.18,2033.0,250.44,250.44,250.18,250.18,2033.0
2024-02-05 14:35:00,250.7,250.7,250.25,250.41,1420.0,250.7,250.7,250.25,250.41,1420.0
2024-02-05 14:40:00,250.43,251.09,250.43,251.09,700.0,250.43,251.09,250.43,251.09,700.0
2024-02-05 14:45:00,251.55,251.68,251.55,251.62,708.0,251.55,251.68,251.55,251.62,708.0
2024-02-05 14:50:00,251.49,251.72,251.31,251.31,743.0,251.49,251.72,251.31,251.31,743.0
2024-02-05 14:55:00,251.79,252.0,251.63,251.99,900.0,251.79,252.0,251.63,251.99,900.0
2024-02-05 15:00:00,252.0,252.0,251.3,251.3,1300.0,252.0,252.0,251.3,251.3,1300.0
2024-02-05 15:05:00,251.2,251.27,250.38,250.39,1500.0,251.2,251.27,250.38,250.39,1500.0
2024-02-05 15:10:00,250.15,250.55,250.15,250.24,2920.0,250.15,250.55,250.15,250.24,2920.0
2024-02-05 15:15:00,250.15,250.59,250.15,250.24,1251.0,250.15,250.59,250.15,250.24,1251.0
2024-02-05 15:20:00,250.34,250.55,250.3,250.55,1566.0,250.34,250.55,250.3,250.55,1566.0
2024-02-05 15:25:00,250.69,251.32,250.44,251.19,1200.0,250.69,251.32,250.44,251.19,1200.0
2024-02-05 15:30:00,251.19,251.84,251.17,251.62,3527.0,251.19,251.84,251.17,251.62,3527.0
2024-02-05 15:35:00,251.84,251.89,251.01,251.01,2420.0,251.84,251.89,251.01,251.01,2420.0
2024-02-05 15:40:00,251.12,251.31,250.94,251.21,2663.0,251.12,251.31,250.94,251.21,2663.0
2024-02-05 15:45:00,251.31,251.35,250.64,250.64,4156.0,251.31,251.35,250.64,250.64,4156.0
2024-02-05 15:50:00,250.64,251.98,250.64,251.94,6360.0,250.64,251.98,250.64,251.94,6360.0
2024-02-05 15:55:00,252.06,252.57,251.71,251.84,18101.0,252.06,252.57,251.71,251.84,18101.0
2024-02-06 09:30:00,251.42,251.42,249.23,249.23,1653.0,251.42,251.42,249.23,249.23,1653.0
2024-02-06 09:35:00,250.42,250.42,250.28,250.29,200.0,250.42,250.42,250.28,250.29,200.0
2024-02-06 09:40:00,254.37,256.85,254.37,256.16,2796.0,254.37,256.85,254.37,256.16,2796.0
2024-02-06 09:45:00,256.24,256.25,255.64,256.2,3035.0,256.24,256.25,255.64,256.2,3035.0
2024-02-06 09:50:00,256.06,256.95,255.31,256.95,1742.0,256.06,256.95,255.31,256.95,1742.0
2024-02-06 09:55:00,256.55,256.56,255.0,255.34,2188.0,256.55,256.56,255.0,255.34,2188.0
2024-02-06 10:00:00,255.16,255.17,253.78,253.99,2993.0,255.16,255.17,253.78,253.99,2993.0
2024-02-06 10:05:00,253.79,253.85,253.79,253.82,901.0,253.79,253.85,253.79,253.82,901.0
2024-02-06 10:10:00,253.21,253.21,253.21,253.21,100.0,253.21,253.21,253.21,253.21,100.0
2024-02-06 10:15:00,252.9,253.78,252.9,253.54,1386.0,252.9,253.78,252.9,253.54,1386.0
2024-02-06 10:20:00,254.2,254.2,252.83,252.83,1700.0,254.2,254.2,252.83,252.83,1700.0
2024-02-06 10:25:00,252.54,253.03,252.54,253.03,571.0,252.54,253.03,252.54,253.03,571.0
2024-02-06 10:30:00,253.38,253.73,252.93,253.73,1100.0,253.38,253.73,252.93,253.73,1100.0
2024-02-06 10:35:00,253.73,254.42,253.73,254.42,200.0,253.73,254.42,253.73,254.42,200.0
2024-02-06 10:40:00,254.19,254.26,253.73,254.26,822.0,254.19,254.26,253.73,254.26,822.0
2024-02-06 10:45:00,254.28,254.28,253.86,253.86,200.0,254.28,254.28,253.86,253.86,200.0
2024-02-06 10:50:00,253.78,253.78,252.6,252.9,1100.0,253.78,253.78,252.6,252.9,1100.0
2024-02-06 10:55:00,252.92,253.47,252.78,252.78,900.0,252.92,253.47,252.78,252.78,900.0
2024-02-06 11:00:00,252.5,253.17,252.13,252.89,2041.0,252.5,253.17,252.13,252.89,2041.0
2024-02-06 11:05:00,252.85,253.28,252.85,252.97,1142.0,252.85,253.28,252.85,252.97,1142.0
2024-02-06 11:10:00,252.73,252.95,252.72,252.72,600.0,252.73,252.95,252.72,252.72,600.0
2024-02-06 11:15:00,253.16,253.58,253.15,253.16,1429.0,253.16,253.58,253.15,253.16,1429.0
2024-02-06 11:20:00,253.7,254.17,253.35,254.17,900.0,253.7,254.17,253.35,254.17,900.0
2024-02-06 11:25:00,254.44,254.86,254.44,254.86,560.0,254.44,254.86,254.44,254.86,560.0
2024-02-06 11:30:00,254.72,255.06,254.66,254.66,1385.0,254.72,255.06,254.66,254.66,1385.0
2024-02-06 11:35:00,254.66,254.78,254.33,254.33,525.0,254.66,254.78,254.33,254.33,525.0
2024-02-06 11:40:00,254.12,254.16,253.58,253.58,903.0,254.12,254.16,253.58,253.58,903.0
2024-02-06 11:45:00,253.58,253.58,253.0,253.2,1101.0,253.58,253.58,253.0,253.2,1101.0
2024-02-06 11:50:00,252.9,253.28,252.7,253.16,2484.0,252.9,253.28,252.7,253.16,2484.0
2024-02-06 11:55:00,253.01,253.2,252.94,252.94,550.0,253.01,253.2,252.94,252.94,550.0
2024-02-06 12:00:00,253.24,253.72,253.24,253.44,1150.0,253.24,253.72,253.24,253.44,1150.0
2024-02-06 12:05:00,253.48,253.61,253.31,253.52,1301.0,253.48,253.61,253.31,253.52,1301.0
2024-02-06 12:10:00,253.29,253.29,252.89,253.14,1615.0,253.29,253.29,252.89,253.14,1615.0
2024-02-06 12:15:00,253.14,253.57,253.05,253.09,2525.0,253.14,253.57,253.05,253.09,2525.0
2024-02-06 12:20:00,253.0,253.73,252.66,253.73,1313.0,253.0,253.73,252.66,253.73,1313.0
2024-02-06 12:25:00,254.67,254.7,254.65,254.7,500.0,254.67,254.7,254.65,254.7,500.0
2024-02-06 12:30:00,255.0,255.1,255.0,255.1,1127.0,255.0,255.1,255.0,255.1,1127.0
2024-02-06 12:35:00,254.77,254.77,254.58,254.58,300.0,254.77,254.77,254.58,254.58,300.0
2024-02-06 12:40:00,254.69,255.09,254.66,255.09,500.0,254.69,255.09,254.66,255.09,500.0
2024-02-06 12:45:00,255.3,255.3,254.88,254.88,300.0,255.3,255.3,254.88,254.88,300.0
2024-02-06 12:50:00,255.11,255.56,255.11,255.46,600.0,255.11,255.56,255.11,255.46,600.0
2024-02-06 12:55:00,255.77,255.9,255.77,255.9,400.0,255.77,255.9,255.77,255.9,400.0
2024-02-06 13:00:00,255.71,255.71,255.55,255.55,200.0,255.71,255.71,255.55,255.55,200.0
2024-02-06 13:05:00,255.95,256.0,255.7,255.98,1225.0,255.95,256.0,255.7,255.98,1225.0
2024-02-06 13:10:00,255.52,255.56,255.06,255.56,900.0,255.52,255.56,255.06,255.56,900.0
2024-02-06 13:15:00,255.75,256.06,255.61,255.61,1300.0,255.75,256.06,255.61,255.61,1300.0
2024-02-06 13:20:00,255.5,255.61,255.44,255.46,1301.0,255.5,255.61,255.44,255.46,1301.0
2024-02-06 13:25:00,255.58,255.92,255.42,255.92,600.0,255.58,255.92,255.42,255.92,600.0
2024-02-06 13:30:00,255.75,255.89,255.74,255.82,500.0,255.75,255.89,255.74,255.82,500.0
2024-02-06 13:35:00,255.71,255.83,255.71,255.83,305.0,255.71,255.83,255.71,255.83,305.0
2024-02-06 13:40:00,255.53,255.53,255.5,255.5,400.0,255.53,255.53,255.5,255.5,400.0
2024-02-06 13:45:00,255.7,256.28,255.7,256.09,400.0,255.7,256.28,255.7,256.09,400.0
2024-02-06 13:50:00,256.23,256.23,256.14,256.14,200.0,256.23,256.23,256.14,256.14,200.0
2024-02-06 13:55:00,256.27,256.92,256.2,256.91,1300.0,256.27,256.92,256.2,256.91,1300.0
2024-02-06 14:00:00,256.69,256.7,256.4,256.7,834.0,256.69,256.7,256.4,256.7,834.0
2024-02-06 14:05:00,256.44,256.44,256.13,256.13,600.0,256.44,256.44,256.13,256.13,600.0
2024-02-06 14:10:00,255.94,255.94,255.68,255.68,300.0,255.94,255.94,255.68,255.68,300.0
2024-02-06 14:15:00,255.8,256.28,255.65,256.08,2600.0,255.8,256.28,255.65,256.08,2600.0
2024-02-06 14:20:00,256.4,257.17,256.36,256.54,3597.0,256.4,257.17,256.36,256.54,3597.0
2024-02-06 14:25:00,256.46,256.46,255.97,255.97,2630.0,256.46,256.46,255.97,255.97,2630.0
2024-02-06 14:30:00,255.7,255.7,255.16,255.4,1500.0,255.7,255.7,255.16,255.4,1500.0
2024-02-06 14:35:00,255.5,255.5,254.59,254.67,1700.0,255.5,255.5,254.59,254.67,1700.0
2024-02-06 14:40:00,254.59,254.84,254.35,254.69,3322.0,254.59,254.84,254.35,254.69,3322.0
2024-02-06 14:45:00,254.49,255.03,254.49,254.81,2027.0,254.49,255.03,254.49,254.81,2027.0
2024-02-06 14:50:00,255.02,256.06,255.02,256.05,2026.0,255.02,256.06,255.02,256.05,2026.0
2024-02-06 14:55:00,256.13,256.61,256.13,256.61,700.0,256.13,256.61,256.13,256.61,700.0
2024-02-06 15:00:00,256.55,256.89,256.31,256.55,1200.0,256.55,256.89,256.31,256.55,1200.0
2024-02-06 15:05:00,256.37,256.6,256.31,256.43,1800.0,256.37,256.6,256.31,256.43,1800.0
2024-02-06 15:10:00,256.3,256.3,255.73,255.73,608.0,256.3,256.3,255.73,255.73,608.0
2024-02-06 15:15:00,255.49,255.49,254.81,254.81,600.0,255.49,255.49,254.81,254.81,600.0
2024-02-06 15:20:00,255.08,255.32,254.53,254.54,2800.0,255.08,255.32,254.53,254.54,2800.0
2024-02-06 15:25:00,254.51,255.11,254.28,255.11,2779.0,254.51,255.11,254.28,255.11,2779.0
2024-02-06 15:30:00,255.29,255.46,255.11,255.36,3312.0,255.29,255.46,255.11,255.36,3312.0
2024-02-06 15:35:00,255.34,255.48,254.89,254.89,1932.0,255.34,255.48,254.89,254.89,1932.0
2024-02-06 15:40:00,254.9,254.99,254.49,254.9,3184.0,254.9,254.99,254.49,254.9,3184.0
2024-02-06 15:45:00,254.88,255.18,254.78,255.07,2245.0,254.88,255.18,254.78,255.07,2245.0
2024-02-06 15:50:00,255.0,255.0,254.01,254.47,4199.0,255.0,255.0,254.01,254.47,4199.0
2024-02-06 15:55:00,254.86,255.08,254.59,254.91,16471.0,254.86,255.08,254.59,254.91,16471.0
2024-02-07 09:30:00,256.13,257.99,253.32,253.32,3258.0,256.13,257.99,253.32,253.32,3258.0
2024-02-07 09:35:00,254.99,254.99,252.1,252.1,1238.0,254.99,254.99,252.1,252.1,1238.0
2024-02-07 09:40:00,252.99,253.0,251.01,251.01,1200.0,252.99,253.0,251.01,251.01,1200.0
2024-02-07 09:45:00,251.66,251.66,251.27,251.27,200.0,251.66,251.66,251.27,251.27,200.0
2024-02-07 09:50:00,252.19,252.19,251.68,251.68,200.0,252.19,252.19,251.68,251.68,200.0
2024-02-07 09:55:00,251.82,252.0,251.36,251.9,2000.0,251.82,252.0,251.36,251.9,2000.0
2024-02-07 10:00:00,250.95,252.18,250.62,250.62,1380.0,250.95,252.18,250.62,250.62,1380.0
2024-02-07 10:05:00,250.05,250.73,249.99,250.72,1319.0,250.05,250.73,249.99,250.72,1319.0
2024-02-07 10:10:00,250.33,251.9,250.28,251.9,6116.0,250.33,251.9,250.28,251.9,6116.0
2024-02-07 10:15:00,251.26,252.1,251.22,251.5,1477.0,251.26,252.1,251.22,251.5,1477.0
2024-02-07 10:20:00,251.4,251.69,251.34,251.48,557.0,251.4,251.69,251.34,251.48,557.0
2024-02-07 10:25:00,252.32,252.61,252.32,252.61,998.0,252.32,252.61,252.32,252.61,998.0
2024-02-07 10:30:00,252.59,253.61,252.08,253.61,11145.0,252.59,253.61,252.08,253.61,11145.0
2024-02-07 10:35:00,253.72,253.72,252.52,252.86,2202.0,253.72,253.72,252.52,252.86,2202.0
2024-02-07 10:40:00,252.33,252.86,252.33,252.86,1050.0,252.33,252.86,252.33,252.86,1050.0
2024-02-07 10:45:00,252.28,252.28,251.94,251.94,875.0,252.28,252.28,251.94,251.94,875.0
2024-02-07 10:50:00,251.96,251.96,251.44,251.44,2100.0,251.96,251.96,251.44,251.44,2100.0
2024-02-07 10:55:00,250.51,251.07,250.51,250.7,532.0,250.51,251.07,250.51,250.7,532.0
2024-02-07 11:00:00,251.03,251.2,250.83,251.2,900.0,251.03,251.2,250.83,251.2,900.0
2024-02-07 11:05:00,251.3,251.7,251.01,251.7,2960.0,251.3,251.7,251.01,251.7,2960.0
2024-02-07 11:10:00,251.75,251.82,251.49,251.73,1900.0,251.75,251.82,251.49,251.73,1900.0
2024-02-07 11:15:00,251.91,252.28,251.91,252.0,450.0,251.91,252.28,251.91,252.0,450.0
2024-02-07 11:20:00,251.99,252.46,251.79,252.2,900.0,251.99,252.46,251.79,252.2,900.0
2024-02-07 11:25:00,252.56,253.09,252.45,252.83,2611.0,252.56,253.09,252.45,252.83,2611.0
2024-02-07 11:30:00,252.74,252.87,252.58,252.59,600.0,252.74,252.87,252.58,252.59,600.0
2024-02-07 11:35:00,252.96,253.94,252.96,253.94,700.0,252.96,253.94,252.96,253.94,700.0
2024-02-07 11:40:00,253.53,253.53,253.34,253.4,987.0,253.53,253.53,253.34,253.4,987.0
2024-02-07 11:45:00,253.23,253.24,252.81,252.81,900.0,253.23,253.24,252.81,252.81,900.0
2024-02-07 11:50:00,252.78,253.54,252.77,253.24,2460.0,252.78,253.54,252.77,253.24,2460.0
2024-02-07 11:55:00,253.51,253.65,253.23,253.65,340.0,253.51,253.65,253.23,253.65,340.0
2024-02-07 12:00:00,253.64,253.64,253.24,253.5,1030.0,253.64,253.64,253.24,253.5,1030.0
2024-02-07 12:05:00,253.48,253.48,252.72,252.72,1485.0,253.48,253.48,252.72,252.72,1485.0
2024-02-07 12:10:00,252.7,252.7,252.57,252.57,400.0,252.7,252.7,252.57,252.57,400.0
2024-02-07 12:15:00,252.69,252.69,252.69,252.69,100.0,252.69,252.69,252.69,252.69,100.0
2024-02-07 12:20:00,252.44,252.66,252.32,252.66,1280.0,252.44,252.66,252.32,252.66,1280.0
2024-02-07 12:25:00,252.75,252.75,252.75,252.75,200.0,252.75,252.75,252.75,252.75,200.0
2024-02-07 12:30:00,252.44,252.62,252.44,252.58,685.0,252.44,252.62,252.44,252.58,685.0
2024-02-07 12:35:00,252.65,252.65,252.25,252.25,455.0,252.65,252.65,252.25,252.25,455.0
2024-02-07 12:40:00,252.23,252.56,252.23,252.56,894.0,252.23,252.56,252.23,252.56,894.0
2024-02-07 12:45:00,252.56,252.56,252.56,252.56,0.0,252.56,252.56,252.56,252.56,0.0
2024-02-07 12:50:00,252.37,252.89,252.37,252.89,330.0,252.37,252.89,252.37,252.89,330.0
2024-02-07 12:55:00,253.01,253.26,253.01,253.26,500.0,253.01,253.26,253.01,253.26,500.0
2024-02-07 13:00:00,254.38,254.38,253.45,253.45,1150.0,254.38,254.38,253.45,253.45,1150.0
2024-02-07 13:05:00,253.78,253.78,253.43,253.45,1500.0,253.78,253.78,253.43,253.45,1500.0
2024-02-07 13:10:00,253.79,253.93,253.59,253.59,800.0,253.79,253.93,253.59,253.59,800.0
2024-02-07 13:15:00,253.66,253.66,253.65,253.66,100.0,253.66,253.66,253.65,253.66,100.0
2024-02-07 13:20:00,253.35,254.12,253.35,254.12,16819.0,253.35,254.12,253.35,254.12,16819.0
2024-02-07 13:25:00,254.55,254.7,254.33,254.69,800.0,254.55,254.7,254.33,254.69,800.0
2024-02-07 13:30:00,254.69,254.94,254.28,254.42,17365.0,254.69,254.94,254.28,254.42,17365.0
2024-02-07 13:35:00,254.14,254.14,254.09,254.12,601.0,254.14,254.14,254.09,254.12,601.0
2024-02-07 13:40:00,254.08,254.08,253.41,253.41,755.0,254.08,254.08,253.41,253.41,755.0
2024-02-07 13:45:00,253.37,253.45,253.36,253.45,400.0,253.37,253.45,253.36,253.45,400.0
2024-02-07 13:50:00,253.69,253.74,253.69,253.74,200.0,253.69,253.74,253.69,253.74,200.0
2024-02-07 13:55:00,253.72,253.92,253.71,253.92,1150.0,253.72,253.92,253.71,253.92,1150.0
2024-02-07 14:00:00,254.0,255.52,254.0,255.1,6124.0,254.0,255.52,254.0,255.1,6124.0
2024-02-07 14:05:00,255.23,255.29,254.9,255.0,778.0,255.23,255.29,254.9,255.0,778.0
2024-02-07 14:10:00,255.17,255.24,254.57,254.57,7433.0,255.17,255.24,254.57,254.57,7433.0
2024-02-07 14:15:00,254.48,254.88,254.05,254.09,3438.0,254.48,254.88,254.05,254.09,3438.0
2024-02-07 14:20:00,254.58,255.0,254.48,255.0,590.0,254.58,255.0,254.48,255.0,590.0
2024-02-07 14:25:00,255.0,255.57,255.0,255.08,1850.0,255.0,255.57,255.0,255.08,1850.0
2024-02-07 14:30:00,255.36,256.0,255.36,255.84,2564.0,255.36,256.0,255.36,255.84,2564.0
2024-02-07 14:35:00,255.99,256.83,255.46,256.73,2015.0,255.99,256.83,255.46,256.73,2015.0
2024-02-07 14:40:00,257.16,257.56,257.15,257.56,300.0,257.16,257.56,257.15,257.56,300.0
2024-02-07 14:45:00,257.51,257.82,257.25,257.39,2489.0,257.51,257.82,257.25,257.39,2489.0
2024-02-07 14:50:00,257.46,257.78,257.06,257.48,976.0,257.46,257.78,257.06,257.48,976.0
2024-02-07 14:55:00,257.46,257.6,257.41,257.6,400.0,257.46,257.6,257.41,257.6,400.0
2024-02-07 15:00:00,257.42,257.93,257.28,257.5,1900.0,257.42,257.93,257.28,257.5,1900.0
2024-02-07 15:05:00,257.47,257.47,257.25,257.34,1298.0,257.47,257.47,257.25,257.34,1298.0
2024-02-07 15:10:00,257.45,257.61,257.24,257.53,1621.0,257.45,257.61,257.24,257.53,1621.0
2024-02-07 15:15:00,257.43,257.7,257.39,257.65,1709.0,257.43,257.7,257.39,257.65,1709.0
2024-02-07 15:20:00,257.65,257.74,257.51,257.7,1300.0,257.65,257.74,257.51,257.7,1300.0
2024-02-07 15:25:00,257.72,257.72,256.43,256.64,4328.0,257.72,257.72,256.43,256.64,4328.0
2024-02-07 15:30:00,256.65,256.65,255.42,255.49,3904.0,256.65,256.65,255.42,255.49,3904.0
2024-02-07 15:35:00,255.49,255.73,255.43,255.47,4144.0,255.49,255.73,255.43,255.47,4144.0
2024-02-07 15:40:00,255.43,256.14,255.33,255.95,5929.0,255.43,256.14,255.33,255.95,5929.0
2024-02-07 15:45:00,255.93,256.18,255.49,255.63,4415.0,255.93,256.18,255.49,255.63,4415.0
2024-02-07 15:50:00,255.69,256.01,254.82,255.19,8775.0,255.69,256.01,254.82,255.19,8775.0
2024-02-07 15:55:00,254.94,255.22,254.63,254.73,18152.0,254.94,255.22,254.63,254.73,18152.0
2024-02-08 09:30:00,256.63,257.42,255.77,256.0,3258.0,256.63,257.42,255.77,256.0,3258.0
2024-02-08 09:35:00,256.31,256.89,256.31,256.6,300.0,256.31,256.89,256.31,256.6,300.0
2024-02-08 09:40:00,257.0,257.18,256.5,256.74,2047.0,257.0,257.18,256.5,256.74,2047.0
2024-02-08 09:45:00,256.5,256.66,256.5,256.66,602.0,256.5,256.66,256.5,256.66,602.0
2024-02-08 09:50:00,256.49,257.74,256.0,256.46,2778.0,256.49,257.74,256.0,256.46,2778.0
2024-02-08 09:55:00,256.8,256.93,255.96,256.73,913.0,256.8,256.93,255.96,256.73,913.0
2024-02-08 10:00:00,257.06,257.77,256.8,257.53,2824.0,257.06,257.77,256.8,257.53,2824.0
2024-02-08 10:05:00,257.63,259.19,257.37,259.12,2054.0,257.63,259.19,257.37,259.12,2054.0
2024-02-08 10:10:00,259.38,260.55,259.38,260.42,9646.0,259.38,260.55,259.38,260.42,9646.0
2024-02-08 10:15:00,260.53,260.7,259.47,259.47,3939.0,260.53,260.7,259.47,259.47,3939.0
2024-02-08 10:20:00,259.48,259.74,258.47,259.03,3605.0,259.48,259.74,258.47,259.03,3605.0
2024-02-08 10:25:00,259.0,259.15,258.89,259.12,1950.0,259.0,259.15,258.89,259.12,1950.0
2024-02-08 10:30:00,259.13,259.13,258.69,259.01,3093.0,259.13,259.13,258.69,259.01,3093.0
2024-02-08 10:35:00,258.75,258.78,258.12,258.12,3615.0,258.75,258.78,258.12,258.12,3615.0
2024-02-08 10:40:00,258.18,258.18,257.7,257.75,500.0,258.18,258.18,257.7,257.75,500.0
2024-02-08 10:45:00,257.52,257.52,257.07,257.07,420.0,257.52,257.52,257.07,257.07,420.0
2024-02-08 10:50:00,257.0,257.0,256.2,256.2,650.0,257.0,257.0,256.2,256.2,650.0
2024-02-08 10:55:00,256.63,257.12,256.24,257.04,2414.0,256.63,257.12,256.24,257.04,2414.0
2024-02-08 11:00:00,258.04,258.04,257.08,257.2,550.0,258.04,258.04,257.08,257.2,550.0
2024-02-08 11:05:00,256.88,256.89,256.88,256.88,100.0,256.88,256.89,256.88,256.88,100.0
2024-02-08 11:10:00,256.61,256.71,256.29,256.43,1407.0,256.61,256.71,256.29,256.43,1407.0
2024-02-08 11:15:00,256.45,256.45,255.55,255.55,1744.0,256.45,256.45,255.55,255.55,1744.0
2024-02-08 11:20:00,255.55,255.81,254.98,255.13,2690.0,255.55,255.81,254.98,255.13,2690.0
2024-02-08 11:25:00,254.88,255.06,254.12,254.22,2080.0,254.88,255.06,254.12,254.22,2080.0
2024-02-08 11:30:00,254.15,254.46,254.0,254.45,700.0,254.15,254.46,254.0,254.45,700.0
2024-02-08 11:35:00,254.11,254.34,254.11,254.23,410.0,254.11,254.34,254.11,254.23,410.0
2024-02-08 11:40:00,254.43,254.43,253.68,253.7,2726.0,254.43,254.43,253.68,253.7,2726.0
2024-02-08 11:45:00,253.66,254.48,253.66,254.41,1975.0,253.66,254.48,253.66,254.41,1975.0
2024-02-08 11:50:00,254.44,254.66,254.36,254.66,700.0,254.44,254.66,254.36,254.66,700.0
2024-02-08 11:55:00,254.88,255.44,254.87,255.29,1713.0,254.88,255.44,254.87,255.29,1713.0
2024-02-08 12:00:00,255.45,255.45,255.06,255.32,700.0,255.45,255.45,255.06,255.32,700.0
2024-02-08 12:05:00,255.38,255.47,255.37,255.39,3170.0,255.38,255.47,255.37,255.39,3170.0
2024-02-08 12:10:00,255.73,256.22,255.73,256.22,769.0,255.73,256.22,255.73,256.22,769.0
2024-02-08 12:15:00,256.6,256.66,256.49,256.53,700.0,256.6,256.66,256.49,256.53,700.0
2024-02-08 12:20:00,256.67,256.85,256.05,256.05,1640.0,256.67,256.85,256.05,256.05,1640.0
2024-02-08 12:25:00,255.98,256.13,255.98,256.13,200.0,255.98,256.13,255.98,256.13,200.0
2024-02-08 12:30:00,256.34,256.34,256.17,256.18,400.0,256.34,256.34,256.17,256.18,400.0
2024-02-08 12:35:00,256.48,256.7,256.48,256.63,600.0,256.48,256.7,256.48,256.63,600.0
2024-02-08 12:40:00,256.82,256.83,256.34,256.34,900.0,256.82,256.83,256.34,256.34,900.0
2024-02-08 12:45:00,256.37,256.37,256.03,256.14,600.0,256.37,256.37,256.03,256.14,600.0
2024-02-08 12:50:00,256.2,256.36,256.13,256.3,1000.0,256.2,256.36,256.13,256.3,1000.0
2024-02-08 12:55:00,256.23,256.41,255.97,256.05,2000.0,256.23,256.41,255.97,256.05,2000.0
2024-02-08 13:00:00,256.42,256.52,256.13,256.45,2852.0,256.42,256.52,256.13,256.45,2852.0
2024-02-08 13:05:00,256.21,256.68,255.75,255.75,2234.0,256.21,256.68,255.75,255.75,2234.0
2024-02-08 13:10:00,256.05,256.06,255.74,255.74,1000.0,256.05,256.06,255.74,255.74,1000.0
2024-02-08 13:15:00,255.74,255.74,255.74,255.74,0.0,255.74,255.74,255.74,255.74,0.0
2024-02-08 13:20:00,255.25,255.43,255.21,255.42,1123.0,255.25,255.43,255.21,255.42,1123.0
2024-02-08 13:25:00,255.44,255.82,255.24,255.82,1348.0,255.44,255.82,255.24,255.82,1348.0
2024-02-08 13:30:00,255.86,256.15,255.75,256.1,781.0,255.86,256.15,255.75,256.1,781.0
2024-02-08 13:35:00,256.4,256.66,256.4,256.66,592.0,256.4,256.66,256.4,256.66,592.0
2024-02-08 13:40:00,256.5,256.56,256.17,256.17,700.0,256.5,256.56,256.17,256.17,700.0
2024-02-08 13:45:00,256.31,257.2,256.31,257.19,1900.0,256.31,257.2,256.31,257.19,1900.0
2024-02-08 13:50:00,256.77,256.8,256.67,256.8,408.0,256.77,256.8,256.67,256.8,408.0
2024-02-08 13:55:00,256.94,257.15,256.64,257.15,700.0,256.94,257.15,256.64,257.15,700.0
2024-02-08 14:00:00,256.7,256.87,256.49,256.53,1233.0,256.7,256.87,256.49,256.53,1233.0
2024-02-08 14:05:00,256.53,256.53,255.95,255.95,2641.0,256.53,256.53,255.95,255.95,2641.0
2024-02-08 14:10:00,256.02,256.11,256.02,256.11,727.0,256.02,256.11,256.02,256.11,727.0
2024-02-08 14:15:00,256.23,256.23,255.85,256.03,1121.0,256.23,256.23,255.85,256.03,1121.0
2024-02-08 14:20:00,255.8,255.88,255.62,255.62,1197.0,255.8,255.88,255.62,255.62,1197.0
2024-02-08 14:25:00,255.75,256.45,255.75,256.31,1000.0,255.75,256.45,255.75,256.31,1000.0
2024-02-08 14:30:00,256.17,256.17,255.62,255.62,400.0,256.17,256.17,255.62,255.62,400.0
2024-02-08 14:35:00,255.53,255.77,255.01,255.53,4900.0,255.53,255.77,255.01,255.53,4900.0
2024-02-08 14:40:00,255.59,255.94,255.49,255.49,2426.0,255.59,255.94,255.49,255.49,2426.0
2024-02-08 14:45:00,255.41,255.51,255.41,255.51,300.0,255.41,255.51,255.41,255.51,300.0
2024-02-08 14:50:00,255.35,255.58,255.33,255.58,400.0,255.35,255.58,255.33,255.58,400.0
2024-02-08 14:55:00,255.55,255.59,255.25,255.5,2673.0,255.55,255.59,255.25,255.5,2673.0
2024-02-08 15:00:00,255.28,256.29,255.28,256.29,700.0,255.28,256.29,255.28,256.29,700.0
2024-02-08 15:05:00,256.18,256.43,255.98,256.43,415.0,256.18,256.43,255.98,256.43,415.0
2024-02-08 15:10:00,256.49,256.72,256.15,256.15,1900.0,256.49,256.72,256.15,256.15,1900.0
2024-02-08 15:15:00,256.2,256.62,256.2,256.58,1050.0,256.2,256.62,256.2,256.58,1050.0
2024-02-08 15:20:00,256.36,256.58,256.2,256.2,2080.0,256.36,256.58,256.2,256.2,2080.0
2024-02-08 15:25:00,256.14,256.35,255.92,255.92,3237.0,256.14,256.35,255.92,255.92,3237.0
2024-02-08 15:30:00,255.71,256.22,255.71,256.0,1479.0,255.71,256.22,255.71,256.0,1479.0
2024-02-08 15:35:00,255.99,256.32,255.92,256.11,2899.0,255.99,256.32,255.92,256.11,2899.0
2024-02-08 15:40:00,256.32,256.85,256.18,256.53,1915.0,256.32,256.85,256.18,256.53,1915.0
2024-02-08 15:45:00,256.4,256.89,256.37,256.72,2235.0,256.4,256.89,256.37,256.72,2235.0
2024-02-08 15:50:00,256.82,257.19,256.48,256.49,3671.0,256.82,257.19,256.48,256.49,3671.0
2024-02-08 15:55:00,256.38,257.23,256.38,256.59,16980.0,256.38,257.23,256.38,256.59,16980.0
2024-02-09 09:30:00,257.99,258.0,256.91,257.0,2160.0,257.99,258.0,256.91,257.0,2160.0
2024-02-09 09:35:00,258.59,258.6,257.9,257.91,1100.0,258.59,258.6,257.9,257.91,1100.0
2024-02-09 09:40:00,258.15,259.43,258.15,259.43,832.0,258.15,259.43,258.15,259.43,832.0
2024-02-09 09:45:00,258.7,259.0,258.65,258.99,2450.0,258.7,259.0,258.65,258.99,2450.0
2024-02-09 09:50:00,258.76,258.76,257.51,257.88,1500.0,258.76,258.76,257.51,257.88,1500.0
2024-02-09 09:55:00,257.89,257.91,256.2,256.2,6185.0,257.89,257.91,256.2,256.2,6185.0
2024-02-09 10:00:00,257.08,257.37,256.25,257.06,4980.0,257.08,257.37,256.25,257.06,4980.0
2024-02-09 10:05:00,257.07,259.0,257.07,258.9,3276.0,257.07,259.0,257.07,258.9,3276.0
2024-02-09 10:10:00,258.72,258.72,258.0,258.0,1977.0,258.72,258.72,258.0,258.0,1977.0
2024-02-09 10:15:00,257.68,257.68,257.66,257.66,600.0,257.68,257.68,257.66,257.66,600.0
2024-02-09 10:20:00,256.87,256.98,256.87,256.98,300.0,256.87,256.98,256.87,256.98,300.0
2024-02-09 10:25:00,256.9,257.53,256.9,257.5,781.0,256.9,257.53,256.9,257.5,781.0
2024-02-09 10:30:00,257.96,258.62,257.96,258.44,845.0,257.96,258.62,257.96,258.44,845.0
2024-02-09 10:35:00,258.55,259.71,258.54,259.71,1524.0,258.55,259.71,258.54,259.71,1524.0
2024-02-09 10:40:00,259.45,259.45,258.71,258.71,2144.0,259.45,259.45,258.71,258.71,2144.0
2024-02-09 10:45:00,258.79,258.79,258.56,258.56,200.0,258.79,258.79,258.56,258.56,200.0
2024-02-09 10:50:00,258.37,259.04,257.72,257.72,601.0,258.37,259.04,257.72,257.72,601.0
2024-02-09 10:55:00,257.72,258.05,257.7,257.7,300.0,257.72,258.05,257.7,257.7,300.0
2024-02-09 11:00:00,257.85,257.85,257.33,257.33,725.0,257.85,257.85,257.33,257.33,725.0
2024-02-09 11:05:00,257.27,257.31,256.9,256.9,1446.0,257.27,257.31,256.9,256.9,1446.0
2024-02-09 11:10:00,257.14,257.14,256.27,256.27,1400.0,257.14,257.14,256.27,256.27,1400.0
2024-02-09 11:15:00,256.55,256.58,255.61,255.61,2079.0,256.55,256.58,255.61,255.61,2079.0
2024-02-09 11:20:00,255.82,255.88,254.9,254.9,2110.0,255.82,255.88,254.9,254.9,2110.0
2024-02-09 11:25:00,254.88,255.41,254.51,255.15,2195.0,254.88,255.41,254.51,255.15,2195.0
2024-02-09 11:30:00,255.46,255.79,255.11,255.2,1725.0,255.46,255.79,255.11,255.2,1725.0
2024-02-09 11:35:00,255.21,255.39,254.89,255.39,825.0,255.21,255.39,254.89,255.39,825.0
2024-02-09 11:40:00,255.05,256.09,255.05,256.09,1050.0,255.05,256.09,255.05,256.09,1050.0
2024-02-09 11:45:00,256.2,256.52,256.19,256.52,255.0,256.2,256.52,256.19,256.52,255.0
2024-02-09 11:50:00,256.31,256.33,256.16,256.3,772.0,256.31,256.33,256.16,256.3,772.0
2024-02-09 11:55:00,256.58,256.71,256.45,256.47,1900.0,256.58,256.71,256.45,256.47,1900.0
2024-02-09 12:00:00,256.82,256.95,256.58,256.58,300.0,256.82,256.95,256.58,256.58,300.0
2024-02-09 12:05:00,256.86,256.86,256.86,256.86,100.0,256.86,256.86,256.86,256.86,100.0
2024-02-09 12:10:00,257.11,257.11,257.0,257.1,310.0,257.11,257.11,257.0,257.1,310.0
2024-02-09 12:15:00,257.45,257.46,257.45,257.45,100.0,257.45,257.46,257.45,257.45,100.0
2024-02-09 12:20:00,257.59,258.0,257.43,257.99,824.0,257.59,258.0,257.43,257.99,824.0
2024-02-09 12:25:00,258.27,258.72,258.27,258.72,300.0,258.27,258.72,258.27,258.72,300.0
2024-02-09 12:30:00,258.78,258.78,258.32,258.44,1878.0,258.78,258.78,258.32,258.44,1878.0
2024-02-09 12:35:00,257.96,258.32,257.96,258.31,300.0,257.96,258.32,257.96,258.31,300.0
2024-02-09 12:40:00,258.92,259.0,258.9,259.0,2422.0,258.92,259.0,258.9,259.0,2422.0
2024-02-09 12:45:00,259.61,259.99,259.18,259.18,3129.0,259.61,259.99,259.18,259.18,3129.0
2024-02-09 12:50:00,259.47,261.23,259.47,261.02,24262.0,259.47,261.23,259.47,261.02,24262.0
2024-02-09 12:55:00,261.62,261.62,261.62,261.62,100.0,261.62,261.62,261.62,261.62,100.0
2024-02-09 13:00:00,261.63,262.06,261.58,262.0,900.0,261.63,262.06,261.58,262.0,900.0
2024-02-09 13:05:00,262.0,262.05,261.62,261.93,900.0,262.0,262.05,261.62,261.93,900.0
2024-02-09 13:10:00,262.07,263.0,262.07,262.87,3168.0,262.07,263.0,262.07,262.87,3168.0
2024-02-09 13:15:00,263.15,263.15,262.61,262.98,12927.0,263.15,263.15,262.61,262.98,12927.0
2024-02-09 13:20:00,263.03,263.33,263.03,263.18,640.0,263.03,263.33,263.03,263.18,640.0
2024-02-09 13:25:00,263.26,263.73,263.16,263.48,2710.0,263.26,263.73,263.16,263.48,2710.0
2024-02-09 13:30:00,263.7,263.9,263.51,263.9,2705.0,263.7,263.9,263.51,263.9,2705.0
2024-02-09 13:35:00,263.56,264.0,263.56,263.89,2068.0,263.56,264.0,263.56,263.89,2068.0
2024-02-09 13:40:00,263.72,263.9,263.72,263.74,525.0,263.72,263.9,263.72,263.74,525.0
2024-02-09 13:45:00,263.56,264.42,263.56,264.38,6814.0,263.56,264.42,263.56,264.38,6814.0
2024-02-09 13:50:00,264.42,264.42,264.04,264.12,1338.0,264.42,264.42,264.04,264.12,1338.0
2024-02-09 13:55:00,264.15,264.15,264.01,264.07,700.0,264.15,264.15,264.01,264.07,700.0
2024-02-09 14:00:00,264.1,264.25,263.91,264.19,609.0,264.1,264.25,263.91,264.19,609.0
2024-02-09 14:05:00,264.23,264.23,263.73,263.81,1400.0,264.23,264.23,263.73,263.81,1400.0
2024-02-09 14:10:00,263.7,263.87,263.62,263.69,800.0,263.7,263.87,263.62,263.69,800.0
2024-02-09 14:15:00,263.75,263.75,263.73,263.75,600.0,263.75,263.75,263.73,263.75,600.0
2024-02-09 14:20:00,263.94,263.97,263.76,263.83,800.0,263.94,263.97,263.76,263.83,800.0
2024-02-09 14:25:00,263.81,263.81,263.35,263.51,1502.0,263.81,263.81,263.35,263.51,1502.0
2024-02-09 14:30:00,263.44,263.45,262.97,263.25,1600.0,263.44,263.45,262.97,263.25,1600.0
2024-02-09 14:35:00,263.23,263.27,262.99,263.27,500.0,263.23,263.27,262.99,263.27,500.0
2024-02-09 14:40:00,263.47,263.76,263.35,263.6,1420.0,263.47,263.76,263.35,263.6,1420.0
2024-02-09 14:45:00,263.56,263.57,263.24,263.26,566.0,263.56,263.57,263.24,263.26,566.0
2024-02-09 14:50:00,263.26,263.38,262.84,263.31,3488.0,263.26,263.38,262.84,263.31,3488.0
2024-02-09 14:55:00,263.31,263.31,262.88,262.88,1200.0,263.31,263.31,262.88,262.88,1200.0
2024-02-09 15:00:00,263.1,263.1,262.76,262.76,3179.0,263.1,263.1,262.76,262.76,3179.0
2024-02-09 15:05:00,262.74,262.77,262.67,262.77,400.0,262.74,262.77,262.67,262.77,400.0
2024-02-09 15:10:00,262.83,263.06,262.83,262.94,500.0,262.83,263.06,262.83,262.94,500.0
2024-02-09 15:15:00,263.0,263.0,262.79,262.92,900.0,263.0,263.0,262.79,262.92,900.0
2024-02-09 15:20:00,262.76,263.01,262.62,262.96,1600.0,262.76,263.01,262.62,262.96,1600.0
2024-02-09 15:25:00,262.79,262.99,262.44,262.88,9943.0,262.79,262.99,262.44,262.88,9943.0
2024-02-09 15:30:00,262.8,262.8,261.61,261.76,1824.0,262.8,262.8,261.61,261.76,1824.0
2024-02-09 15:35:00,261.86,261.9,261.72,261.88,2811.0,261.86,261.9,261.72,261.88,2811.0
2024-02-09 15:40:00,261.74,261.74,261.15,261.37,3076.0,261.74,261.74,261.15,261.37,3076.0
2024-02-09 15:45:00,261.28,261.68,260.53,260.54,5083.0,261.28,261.68,260.53,260.54,5083.0
2024-02-09 15:50:00,260.54,261.39,260.41,260.88,6290.0,260.54,261.39,260.41,260.88,6290.0
2024-02-09 15:55:00,261.09,261.33,260.48,261.28,12521.0,261.09,261.33,260.48,261.28,12521.0
2024-02-12 09:30:00,262.17,266.16,262.07,263.6,48810.0,262.17,266.16,262.07,263.6,48810.0
2024-02-12 09:35:00,264.19,264.87,263.03,264.87,3720.0,264.19,264.87,263.03,264.87,3720.0
2024-02-12 09:40:00,264.86,265.42,264.86,265.42,1200.0,264.86,265.42,264.86,265.42,1200.0
2024-02-12 09:45:00,266.19,267.01,265.39,266.11,6895.0,266.19,267.01,265.39,266.11,6895.0
2024-02-12 09:50:00,266.59,268.26,266.41,268.13,3560.0,266.59,268.26,266.41,268.13,3560.0
2024-02-12 09:55:00,268.14,269.99,267.56,269.48,8171.0,268.14,269.99,267.56,269.48,8171.0
2024-02-12 10:00:00,269.35,270.4,268.69,268.74,8594.0,269.35,270.4,268.69,268.74,8594.0
2024-02-12 10:05:00,268.54,268.89,268.02,268.21,4295.0,268.54,268.89,268.02,268.21,4295.0
2024-02-12 10:10:00,268.19,268.96,268.18,268.79,6544.0,268.19,268.96,268.18,268.79,6544.0
2024-02-12 10:15:00,268.78,268.78,267.48,268.18,11593.0,268.78,268.78,267.48,268.18,11593.0
2024-02-12 10:20:00,269.95,271.64,269.87,271.26,4069.0,269.95,271.64,269.87,271.26,4069.0
2024-02-12 10:25:00,271.31,271.61,270.57,270.81,8749.0,271.31,271.61,270.57,270.81,8749.0
2024-02-12 10:30:00,270.8,272.14,270.73,272.0,4987.0,270.8,272.14,270.73,272.0,4987.0
2024-02-12 10:35:00,271.83,272.14,271.83,272.0,1750.0,271.83,272.14,271.83,272.0,1750.0
2024-02-12 10:40:00,272.11,272.14,271.32,271.72,2827.0,272.11,272.14,271.32,271.72,2827.0
2024-02-12 10:45:00,271.82,272.24,271.53,272.08,4231.0,271.82,272.24,271.53,272.08,4231.0
2024-02-12 10:50:00,271.81,272.23,271.41,272.18,900.0,271.81,272.23,271.41,272.18,900.0
2024-02-12 10:55:00,272.32,272.77,272.03,272.29,5452.0,272.32,272.77,272.03,272.29,5452.0
2024-02-12 11:00:00,271.98,271.98,270.78,271.16,1700.0,271.98,271.98,270.78,271.16,1700.0
2024-02-12 11:05:00,271.39,272.82,271.07,272.5,5813.0,271.39,272.82,271.07,272.5,5813.0
2024-02-12 11:10:00,272.32,272.52,271.82,271.94,4257.0,272.32,272.52,271.82,271.94,4257.0
2024-02-12 11:15:00,271.95,273.59,271.95,273.33,3895.0,271.95,273.59,271.95,273.33,3895.0
2024-02-12 11:20:00,273.17,274.51,273.13,274.51,2100.0,273.17,274.51,273.13,274.51,2100.0
2024-02-12 11:25:00,274.95,276.17,274.95,276.17,5215.0,274.95,276.17,274.95,276.17,5215.0
2024-02-12 11:30:00,276.51,276.52,275.48,276.21,7160.0,276.51,276.52,275.48,276.21,7160.0
2024-02-12 11:35:00,275.92,275.92,275.14,275.34,4538.0,275.92,275.92,275.14,275.34,4538.0
2024-02-12 11:40:00,275.05,275.42,274.76,275.03,3714.0,275.05,275.42,274.76,275.03,3714.0
2024-02-12 11:45:00,275.04,275.65,274.74,275.65,1700.0,275.04,275.65,274.74,275.65,1700.0
2024-02-12 11:50:00,275.97,275.97,275.27,275.61,5448.0,275.97,275.97,275.27,275.61,5448.0
2024-02-12 11:55:00,275.63,276.26,275.63,276.26,1937.0,275.63,276.26,275.63,276.26,1937.0
2024-02-12 12:00:00,276.15,276.16,275.38,275.38,2829.0,276.15,276.16,275.38,275.38,2829.0
2024-02-12 12:05:00,275.9,276.69,275.9,276.45,2725.0,275.9,276.69,275.9,276.45,2725.0
2024-02-12 12:10:00,276.41,276.86,276.41,276.78,2681.0,276.41,276.86,276.41,276.78,2681.0
2024-02-12 12:15:00,276.77,277.69,276.44,277.69,4613.0,276.77,277.69,276.44,277.69,4613.0
2024-02-12 12:20:00,277.63,278.0,276.43,276.48,3538.0,277.63,278.0,276.43,276.48,3538.0
2024-02-12 12:25:00,276.71,276.72,276.18,276.62,3515.0,276.71,276.72,276.18,276.62,3515.0
2024-02-12 12:30:00,276.39,276.74,276.27,276.41,2425.0,276.39,276.74,276.27,276.41,2425.0
2024-02-12 12:35:00,276.09,276.2,275.89,276.14,1500.0,276.09,276.2,275.89,276.14,1500.0
2024-02-12 12:40:00,275.9,277.05,275.87,277.05,3973.0,275.9,277.05,275.87,277.05,3973.0
2024-02-12 12:45:00,276.97,276.99,276.58,276.87,2232.0,276.97,276.99,276.58,276.87,2232.0
2024-02-12 12:50:00,277.17,277.82,276.75,277.55,9846.0,277.17,277.82,276.75,277.55,9846.0
2024-02-12 12:55:00,277.69,277.69,276.78,277.16,2600.0,277.69,277.69,276.78,277.16,2600.0
2024-02-12 13:00:00,277.33,277.37,276.89,277.21,2940.0,277.33,277.37,276.89,277.21,2940.0
2024-02-12 13:05:00,277.21,277.66,277.21,277.5,6624.0,277.21,277.66,277.21,277.5,6624.0
2024-02-12 13:10:00,277.99,279.15,277.99,278.98,2000.0,277.99,279.15,277.99,278.98,2000.0
2024-02-12 13:15:00,279.22,279.41,278.38,278.64,2300.0,279.22,279.41,278.38,278.64,2300.0
2024-02-12 13:20:00,278.77,278.85,277.9,277.9,3787.0,278.77,278.85,277.9,277.9,3787.0
2024-02-12 13:25:00,277.69,277.7,277.27,277.39,1966.0,277.69,277.7,277.27,277.39,1966.0
2024-02-12 13:30:00,277.09,277.12,276.0,276.15,3188.0,277.09,277.12,276.0,276.15,3188.0
2024-02-12 13:35:00,275.51,276.11,275.38,275.38,3882.0,275.51,276.11,275.38,275.38,3882.0
2024-02-12 13:40:00,275.72,276.37,275.61,276.37,1600.0,275.72,276.37,275.61,276.37,1600.0
2024-02-12 13:45:00,276.47,277.11,276.29,276.48,2100.0,276.47,277.11,276.29,276.48,2100.0
2024-02-12 13:50:00,276.74,277.41,276.74,277.06,3604.0,276.74,277.41,276.74,277.06,3604.0
2024-02-12 13:55:00,277.18,278.16,277.15,277.5,1250.0,277.18,278.16,277.15,277.5,1250.0
2024-02-12 14:00:00,277.53,277.71,277.49,277.58,4000.0,277.53,277.71,277.49,277.58,4000.0
2024-02-12 14:05:00,277.5,277.74,277.34,277.67,1000.0,277.5,277.74,277.34,277.67,1000.0
2024-02-12 14:10:00,277.84,277.96,277.33,277.33,2391.0,277.84,277.96,277.33,277.33,2391.0
2024-02-12 14:15:00,277.37,277.4,275.87,275.87,2523.0,277.37,277.4,275.87,275.87,2523.0
2024-02-12 14:20:00,275.4,276.23,275.25,275.25,2827.0,275.4,276.23,275.25,275.25,2827.0
2024-02-12 14:25:00,275.6,276.07,275.15,276.06,7603.0,275.6,276.07,275.15,276.06,7603.0
2024-02-12 14:30:00,276.93,276.93,276.25,276.25,1200.0,276.93,276.93,276.25,276.25,1200.0
2024-02-12 14:35:00,276.15,277.22,276.15,276.98,2779.0,276.15,277.22,276.15,276.98,2779.0
2024-02-12 14:40:00,277.2,277.2,276.47,276.59,2343.0,277.2,277.2,276.47,276.59,2343.0
2024-02-12 14:45:00,276.68,276.69,276.31,276.31,500.0,276.68,276.69,276.31,276.31,500.0
2024-02-12 14:50:00,276.11,276.63,276.07,276.63,900.0,276.11,276.63,276.07,276.63,900.0
2024-02-12 14:55:00,276.27,276.4,275.9,276.13,1645.0,276.27,276.4,275.9,276.13,1645.0
2024-02-12 15:00:00,276.11,276.28,275.41,275.96,2871.0,276.11,276.28,275.41,275.96,2871.0
2024-02-12 15:05:00,275.94,276.47,275.57,276.43,4435.0,275.94,276.47,275.57,276.43,4435.0
2024-02-12 15:10:00,276.43,276.89,276.42,276.63,2328.0,276.43,276.89,276.42,276.63,2328.0
2024-02-12 15:15:00,276.65,277.73,276.64,277.37,1436.0,276.65,277.73,276.64,277.37,1436.0
2024-02-12 15:20:00,277.36,277.88,277.02,277.02,3568.0,277.36,277.88,277.02,277.02,3568.0
2024-02-12 15:25:00,276.93,277.69,276.81,277.66,3741.0,276.93,277.69,276.81,277.66,3741.0
2024-02-12 15:30:00,277.67,278.64,277.55,278.64,3966.0,277.67,278.64,277.55,278.64,3966.0
2024-02-12 15:35:00,278.44,279.26,278.43,279.25,3983.0,278.44,279.26,278.43,279.25,3983.0
2024-02-12 15:40:00,279.21,279.85,279.11,279.79,8279.0,279.21,279.85,279.11,279.79,8279.0
2024-02-12 15:45:00,279.55,280.31,279.26,279.26,13446.0,279.55,280.31,279.26,279.26,13446.0
2024-02-12 15:50:00,279.41,279.72,278.84,279.69,18558.0,279.41,279.72,278.84,279.69,18558.0
2024-02-12 15:55:00,279.33,279.97,278.79,278.81,41895.0,279.33,279.97,278.79,278.81,41895.0
2024-02-13 09:30:00,262.75,264.62,258.06,260.38,21414.0,262.75,264.62,258.06,260.38,21414.0
2024-02-13 09:35:00,261.31,261.31,258.06,260.41,9001.0,261.31,261.31,258.06,260.41,9001.0
2024-02-13 09:40:00,260.77,262.52,258.85,261.97,13914.0,260.77,262.52,258.85,261.97,13914.0
2024-02-13 09:45:00,261.05,262.03,259.06,259.06,22988.0,261.05,262.03,259.06,259.06,22988.0
2024-02-13 09:50:00,259.62,260.07,256.91,258.81,9290.0,259.62,260.07,256.91,258.81,9290.0
2024-02-13 09:55:00,259.29,259.29,256.67,256.85,12519.0,259.29,259.29,256.67,256.85,12519.0
2024-02-13 10:00:00,256.5,256.99,255.14,256.36,10633.0,256.5,256.99,255.14,256.36,10633.0
2024-02-13 10:05:00,256.36,256.59,255.36,256.01,9820.0,256.36,256.59,255.36,256.01,9820.0
2024-02-13 10:10:00,255.97,256.99,255.75,256.79,8041.0,255.97,256.99,255.75,256.79,8041.0
2024-02-13 10:15:00,256.48,257.84,256.41,257.5,4209.0,256.48,257.84,256.41,257.5,4209.0
2024-02-13 10:20:00,258.0,259.09,258.0,258.85,5304.0,258.0,259.09,258.0,258.85,5304.0
2024-02-13 10:25:00,258.93,260.32,258.93,260.21,9332.0,258.93,260.32,258.93,260.21,9332.0
2024-02-13 10:30:00,260.06,260.61,258.15,259.0,5931.0,260.06,260.61,258.15,259.0,5931.0
2024-02-13 10:35:00,258.98,259.47,258.97,259.37,3619.0,258.98,259.47,258.97,259.37,3619.0
2024-02-13 10:40:00,259.96,260.2,259.29,259.55,5122.0,259.96,260.2,259.29,259.55,5122.0
2024-02-13 10:45:00,259.28,260.59,259.09,259.87,4936.0,259.28,260.59,259.09,259.87,4936.0
2024-02-13 10:50:00,259.87,261.25,259.86,261.04,4808.0,259.87,261.25,259.86,261.04,4808.0
2024-02-13 10:55:00,261.0,261.03,260.39,260.39,2268.0,261.0,261.03,260.39,260.39,2268.0
2024-02-13 11:00:00,260.88,262.24,260.85,261.62,3613.0,260.88,262.24,260.85,261.62,3613.0
2024-02-13 11:05:00,261.72,263.09,261.72,262.97,3623.0,261.72,263.09,261.72,262.97,3623.0
2024-02-13 11:10:00,263.08,264.47,262.98,264.47,4246.0,263.08,264.47,262.98,264.47,4246.0
2024-02-13 11:15:00,264.5,264.99,264.42,264.69,4266.0,264.5,264.99,264.42,264.69,4266.0
2024-02-13 11:20:00,264.94,266.78,264.94,266.63,1700.0,264.94,266.78,264.94,266.63,1700.0
2024-02-13 11:25:00,266.59,267.27,266.26,266.88,7471.0,266.59,267.27,266.26,266.88,7471.0
2024-02-13 11:30:00,267.19,267.41,266.53,267.03,10845.0,267.19,267.41,266.53,267.03,10845.0
2024-02-13 11:35:00,266.84,267.08,265.42,265.99,10222.0,266.84,267.08,265.42,265.99,10222.0
2024-02-13 11:40:00,266.11,266.2,265.44,265.44,3342.0,266.11,266.2,265.44,265.44,3342.0
2024-02-13 11:45:00,265.28,266.49,265.28,266.42,4021.0,265.28,266.49,265.28,266.42,4021.0
2024-02-13 11:50:00,266.31,266.78,265.52,265.52,3112.0,266.31,266.78,265.52,265.52,3112.0
2024-02-13 11:55:00,265.43,266.02,264.7,266.02,1944.0,265.43,266.02,264.7,266.02,1944.0
2024-02-13 12:00:00,265.87,266.51,265.61,266.1,1950.0,265.87,266.51,265.61,266.1,1950.0
2024-02-13 12:05:00,265.6,265.74,265.34,265.74,1515.0,265.6,265.74,265.34,265.74,1515.0
2024-02-13 12:10:00,265.34,265.55,265.01,265.55,600.0,265.34,265.55,265.01,265.55,600.0
2024-02-13 12:15:00,265.27,265.99,265.26,265.73,3350.0,265.27,265.99,265.26,265.73,3350.0
2024-02-13 12:20:00,265.73,265.75,265.45,265.75,800.0,265.73,265.75,265.45,265.75,800.0
2024-02-13 12:25:00,265.87,266.44,265.62,266.24,1706.0,265.87,266.44,265.62,266.24,1706.0
2024-02-13 12:30:00,266.55,267.3,266.55,266.81,1795.0,266.55,267.3,266.55,266.81,1795.0
2024-02-13 12:35:00,266.88,267.76,266.87,267.76,700.0,266.88,267.76,266.87,267.76,700.0
2024-02-13 12:40:00,267.82,268.18,267.31,267.54,1583.0,267.82,268.18,267.31,267.54,1583.0
2024-02-13 12:45:00,267.13,267.29,266.4,266.42,805.0,267.13,267.29,266.4,266.42,805.0
2024-02-13 12:50:00,266.29,266.65,266.2,266.2,900.0,266.29,266.65,266.2,266.2,900.0
2024-02-13 12:55:00,266.2,266.5,265.76,266.5,700.0,266.2,266.5,265.76,266.5,700.0
2024-02-13 13:00:00,266.57,266.58,265.8,266.25,1150.0,266.57,266.58,265.8,266.25,1150.0
2024-02-13 13:05:00,266.2,266.2,266.2,266.2,200.0,266.2,266.2,266.2,266.2,200.0
2024-02-13 13:10:00,266.09,266.12,265.56,265.56,400.0,266.09,266.12,265.56,265.56,400.0
2024-02-13 13:15:00,265.94,266.07,265.77,265.86,500.0,265.94,266.07,265.77,265.86,500.0
2024-02-13 13:20:00,265.65,266.25,265.39,266.25,1200.0,265.65,266.25,265.39,266.25,1200.0
2024-02-13 13:25:00,266.41,266.41,266.19,266.19,430.0,266.41,266.41,266.19,266.19,430.0
2024-02-13 13:30:00,266.19,266.38,265.94,266.23,2775.0,266.19,266.38,265.94,266.23,2775.0
2024-02-13 13:35:00,266.07,266.07,265.49,265.5,1714.0,266.07,266.07,265.49,265.5,1714.0
2024-02-13 13:40:00,265.55,266.12,265.43,265.44,1089.0,265.55,266.12,265.43,265.44,1089.0
2024-02-13 13:45:00,265.52,266.14,265.52,265.7,1600.0,265.52,266.14,265.52,265.7,1600.0
2024-02-13 13:50:00,265.72,265.72,265.25,265.25,1013.0,265.72,265.72,265.25,265.25,1013.0
2024-02-13 13:55:00,265.0,265.14,264.83,265.14,399.0,265.0,265.14,264.83,265.14,399.0
2024-02-13 14:00:00,265.14,265.15,264.48,264.48,1152.0,265.14,265.15,264.48,264.48,1152.0
2024-02-13 14:05:00,264.91,264.91,264.33,264.56,3103.0,264.91,264.91,264.33,264.56,3103.0
2024-02-13 14:10:00,264.76,264.76,263.78,264.59,1906.0,264.76,264.76,263.78,264.59,1906.0
2024-02-13 14:15:00,263.97,264.38,263.91,264.29,801.0,263.97,264.38,263.91,264.29,801.0
2024-02-13 14:20:00,264.13,264.29,263.31,263.34,3892.0,264.13,264.29,263.31,263.34,3892.0
2024-02-13 14:25:00,263.0,263.94,263.0,263.56,12063.0,263.0,263.94,263.0,263.56,12063.0
2024-02-13 14:30:00,263.72,264.32,263.64,264.32,1371.0,263.72,264.32,263.64,264.32,1371.0
2024-02-13 14:35:00,263.89,264.05,263.51,264.05,1000.0,263.89,264.05,263.51,264.05,1000.0
2024-02-13 14:40:00,264.28,264.28,263.77,263.77,500.0,264.28,264.28,263.77,263.77,500.0
2024-02-13 14:45:00,263.17,263.37,261.94,262.59,10110.0,263.17,263.37,261.94,262.59,10110.0
2024-02-13 14:50:00,262.22,262.85,262.07,262.42,7265.0,262.22,262.85,262.07,262.42,7265.0
2024-02-13 14:55:00,262.06,262.51,261.51,261.81,1650.0,262.06,262.51,261.51,261.81,1650.0
2024-02-13 15:00:00,261.85,262.03,261.45,261.49,1682.0,261.85,262.03,261.45,261.49,1682.0
2024-02-13 15:05:00,261.61,262.74,261.6,262.74,800.0,261.61,262.74,261.6,262.74,800.0
2024-02-13 15:10:00,262.93,262.95,262.5,262.51,1100.0,262.93,262.95,262.5,262.51,1100.0
2024-02-13 15:15:00,262.6,262.6,262.24,262.25,770.0,262.6,262.6,262.24,262.25,770.0
2024-02-13 15:20:00,262.46,262.46,262.06,262.33,1100.0,262.46,262.46,262.06,262.33,1100.0
2024-02-13 15:25:00,262.29,262.62,261.89,262.19,2205.0,262.29,262.62,261.89,262.19,2205.0
2024-02-13 15:30:00,262.23,263.32,262.23,263.31,3652.0,262.23,263.32,262.23,263.31,3652.0
2024-02-13 15:35:00,263.11,263.45,263.08,263.28,2801.0,263.11,263.45,263.08,263.28,2801.0
2024-02-13 15:40:00,263.23,264.36,263.2,264.29,10063.0,263.23,264.36,263.2,264.29,10063.0
2024-02-13 15:45:00,264.36,264.61,264.14,264.61,4625.0,264.36,264.61,264.14,264.61,4625.0
2024-02-13 15:50:00,264.35,264.54,263.09,263.75,6712.0,264.35,264.54,263.09,263.75,6712.0
2024-02-13 15:55:00,263.98,265.03,263.98,265.02,19049.0,263.98,265.03,263.98,265.02,19049.0
2024-02-14 09:30:00,269.0,269.99,266.57,266.57,3680.0,269.0,269.99,266.57,266.57,3680.0
2024-02-14 09:35:00,266.76,267.18,265.83,266.5,3512.0,266.76,267.18,265.83,266.5,3512.0
2024-02-14 09:40:00,266.74,269.22,265.84,268.53,5925.0,266.74,269.22,265.84,268.53,5925.0
2024-02-14 09:45:00,268.49,268.74,267.64,268.22,6318.0,268.49,268.74,267.64,268.22,6318.0
2024-02-14 09:50:00,269.06,269.53,268.71,269.21,2044.0,269.06,269.53,268.71,269.21,2044.0
2024-02-14 09:55:00,269.69,270.79,269.69,270.13,5648.0,269.69,270.79,269.69,270.13,5648.0
2024-02-14 10:00:00,270.13,270.14,268.64,268.71,800.0,270.13,270.14,268.64,268.71,800.0
2024-02-14 10:05:00,269.38,269.38,268.67,268.68,3261.0,269.38,269.38,268.67,268.68,3261.0
2024-02-14 10:10:00,269.18,270.47,269.17,270.47,2055.0,269.18,270.47,269.17,270.47,2055.0
2024-02-14 10:15:00,269.75,271.55,269.49,271.38,4346.0,269.75,271.55,269.49,271.38,4346.0
2024-02-14 10:20:00,271.7,272.71,271.37,272.57,2700.0,271.7,272.71,271.37,272.57,2700.0
2024-02-14 10:25:00,271.76,271.88,270.92,270.92,1000.0,271.76,271.88,270.92,270.92,1000.0
2024-02-14 10:30:00,270.88,271.86,270.88,271.25,600.0,270.88,271.86,270.88,271.25,600.0
2024-02-14 10:35:00,271.91,271.91,271.27,271.55,400.0,271.91,271.91,271.27,271.55,400.0
2024-02-14 10:40:00,271.12,271.12,269.64,269.81,1997.0,271.12,271.12,269.64,269.81,1997.0
2024-02-14 10:45:00,269.6,270.42,269.48,270.06,3191.0,269.6,270.42,269.48,270.06,3191.0
2024-02-14 10:50:00,269.92,269.92,269.0,269.0,700.0,269.92,269.92,269.0,269.0,700.0
2024-02-14 10:55:00,268.85,269.11,268.02,269.11,2349.0,268.85,269.11,268.02,269.11,2349.0
2024-02-14 11:00:00,268.21,268.21,267.21,267.86,1614.0,268.21,268.21,267.21,267.86,1614.0
2024-02-14 11:05:00,267.98,268.96,267.98,268.69,1787.0,267.98,268.96,267.98,268.69,1787.0
2024-02-14 11:10:00,268.23,270.0,268.23,269.93,4500.0,268.23,270.0,268.23,269.93,4500.0
2024-02-14 11:15:00,269.91,270.9,269.91,270.9,1668.0,269.91,270.9,269.91,270.9,1668.0
2024-02-14 11:20:00,270.84,271.91,270.31,271.91,1800.0,270.84,271.91,270.31,271.91,1800.0
2024-02-14 11:25:00,271.93,271.93,271.29,271.65,1300.0,271.93,271.93,271.29,271.65,1300.0
2024-02-14 11:30:00,271.85,272.0,271.56,272.0,1914.0,271.85,272.0,271.56,272.0,1914.0
2024-02-14 11:35:00,271.68,271.94,271.56,271.66,625.0,271.68,271.94,271.56,271.66,625.0
2024-02-14 11:40:00,271.97,272.0,271.28,271.36,1240.0,271.97,272.0,271.28,271.36,1240.0
2024-02-14 11:45:00,271.31,271.47,271.31,271.47,500.0,271.31,271.47,271.31,271.47,500.0
2024-02-14 11:50:00,271.51,271.51,271.48,271.48,200.0,271.51,271.51,271.48,271.48,200.0
2024-02-14 11:55:00,271.48,271.57,270.97,271.49,1872.0,271.48,271.57,270.97,271.49,1872.0
2024-02-14 12:00:00,271.25,271.25,270.96,270.97,1075.0,271.25,271.25,270.96,270.97,1075.0
2024-02-14 12:05:00,270.66,271.5,270.42,271.49,2105.0,270.66,271.5,270.42,271.49,2105.0
2024-02-14 12:10:00,271.76,271.76,271.76,271.76,106.0,271.76,271.76,271.76,271.76,106.0
2024-02-14 12:15:00,271.08,271.77,270.97,271.64,800.0,271.08,271.77,270.97,271.64,800.0
2024-02-14 12:20:00,271.72,271.8,271.6,271.6,400.0,271.72,271.8,271.6,271.6,400.0
2024-02-14 12:25:00,271.9,272.55,271.9,271.93,5892.0,271.9,272.55,271.9,271.93,5892.0
2024-02-14 12:30:00,272.16,272.16,271.73,272.07,2395.0,272.16,272.16,271.73,272.07,2395.0
2024-02-14 12:35:00,272.06,272.07,271.42,271.9,827.0,272.06,272.07,271.42,271.9,827.0
2024-02-14 12:40:00,271.38,272.39,271.37,272.39,320.0,271.38,272.39,271.37,272.39,320.0
2024-02-14 12:45:00,271.77,272.5,271.77,272.5,2092.0,271.77,272.5,271.77,272.5,2092.0
2024-02-14 12:50:00,272.24,272.28,271.95,272.06,859.0,272.24,272.28,271.95,272.06,859.0
2024-02-14 12:55:00,272.23,272.7,272.05,272.7,1707.0,272.23,272.7,272.05,272.7,1707.0
2024-02-14 13:00:00,272.44,272.62,272.4,272.57,600.0,272.44,272.62,272.4,272.57,600.0
2024-02-14 13:05:00,272.27,272.43,272.15,272.26,888.0,272.27,272.43,272.15,272.26,888.0
2024-02-14 13:10:00,271.9,271.9,271.27,271.27,500.0,271.9,271.9,271.27,271.27,500.0
2024-02-14 13:15:00,271.48,271.82,271.48,271.82,200.0,271.48,271.82,271.48,271.82,200.0
2024-02-14 13:20:00,271.81,271.81,271.5,271.5,300.0,271.81,271.81,271.5,271.5,300.0
2024-02-14 13:25:00,272.07,272.5,271.97,272.5,1400.0,272.07,272.5,271.97,272.5,1400.0
2024-02-14 13:30:00,272.65,273.0,272.26,273.0,2788.0,272.65,273.0,272.26,273.0,2788.0
2024-02-14 13:35:00,273.95,274.42,273.95,274.3,700.0,273.95,274.42,273.95,274.3,700.0
2024-02-14 13:40:00,274.27,274.27,273.78,273.79,1399.0,274.27,274.27,273.78,273.79,1399.0
2024-02-14 13:45:00,274.02,274.98,274.02,274.71,4050.0,274.02,274.98,274.02,274.71,4050.0
2024-02-14 13:50:00,274.71,275.05,274.09,274.92,5266.0,274.71,275.05,274.09,274.92,5266.0
2024-02-14 13:55:00,274.9,274.9,273.5,274.29,4132.0,274.9,274.9,273.5,274.29,4132.0
2024-02-14 14:00:00,274.08,274.4,274.08,274.4,200.0,274.08,274.4,274.08,274.4,200.0
2024-02-14 14:05:00,273.98,274.4,273.69,273.76,4750.0,273.98,274.4,273.69,273.76,4750.0
2024-02-14 14:10:00,273.69,274.82,273.68,274.5,2600.0,273.69,274.82,273.68,274.5,2600.0
2024-02-14 14:15:00,274.79,275.88,274.73,275.49,4207.0,274.79,275.88,274.73,275.49,4207.0
2024-02-14 14:20:00,275.51,276.01,275.51,275.66,884.0,275.51,276.01,275.51,275.66,884.0
2024-02-14 14:25:00,275.6,276.18,275.6,275.79,1050.0,275.6,276.18,275.6,275.79,1050.0
2024-02-14 14:30:00,275.73,276.25,275.68,276.03,2518.0,275.73,276.25,275.68,276.03,2518.0
2024-02-14 14:35:00,276.03,276.95,275.85,276.34,7630.0,276.03,276.95,275.85,276.34,7630.0
2024-02-14 14:40:00,276.33,276.92,276.32,276.42,700.0,276.33,276.92,276.32,276.42,700.0
2024-02-14 14:45:00,276.32,276.73,276.25,276.41,3502.0,276.32,276.73,276.25,276.41,3502.0
2024-02-14 14:50:00,276.18,276.7,276.18,276.28,1416.0,276.18,276.7,276.18,276.28,1416.0
2024-02-14 14:55:00,276.57,276.95,276.25,276.9,1300.0,276.57,276.95,276.25,276.9,1300.0
2024-02-14 15:00:00,276.91,277.36,276.8,277.36,1069.0,276.91,277.36,276.8,277.36,1069.0
2024-02-14 15:05:00,277.17,277.33,275.02,275.02,7546.0,277.17,277.33,275.02,275.02,7546.0
2024-02-14 15:10:00,275.2,275.2,273.73,274.0,5004.0,275.2,275.2,273.73,274.0,5004.0
2024-02-14 15:15:00,274.14,274.71,273.92,274.02,4284.0,274.14,274.71,273.92,274.02,4284.0
2024-02-14 15:20:00,274.44,276.29,274.43,276.02,1768.0,274.44,276.29,274.43,276.02,1768.0
2024-02-14 15:25:00,275.81,276.24,274.7,275.12,7944.0,275.81,276.24,274.7,275.12,7944.0
2024-02-14 15:30:00,274.92,275.09,274.23,274.32,2894.0,274.92,275.09,274.23,274.32,2894.0
2024-02-14 15:35:00,274.52,275.12,274.51,275.12,2921.0,274.52,275.12,274.51,275.12,2921.0
2024-02-14 15:40:00,275.2,275.61,275.06,275.54,2747.0,275.2,275.61,275.06,275.54,2747.0
2024-02-14 15:45:00,275.45,275.45,274.32,274.38,7326.0,275.45,275.45,274.32,274.38,7326.0
2024-02-14 15:50:00,274.36,275.11,273.65,274.86,17468.0,274.36,275.11,273.65,274.86,17468.0
2024-02-14 15:55:00,274.75,275.7,274.71,274.71,34855.0,274.75,275.7,274.71,274.71,34855.0
2024-02-15 09:30:00,278.29,279.76,277.57,277.76,7128.0,278.29,279.76,277.57,277.76,7128.0
2024-02-15 09:35:00,278.08,278.08,274.73,277.81,10735.0,278.08,278.08,274.73,277.81,10735.0
2024-02-15 09:40:00,278.03,278.56,276.66,276.66,3195.0,278.03,278.56,276.66,276.66,3195.0
2024-02-15 09:45:00,277.07,279.45,277.06,278.12,3230.0,277.07,279.45,277.06,278.12,3230.0
2024-02-15 09:50:00,277.01,277.87,276.04,276.04,2034.0,277.01,277.87,276.04,276.04,2034.0
2024-02-15 09:55:00,276.27,276.27,276.27,276.27,200.0,276.27,276.27,276.27,276.27,200.0
2024-02-15 10:00:00,276.81,278.44,276.7,276.95,1856.0,276.81,278.44,276.7,276.95,1856.0
2024-02-15 10:05:00,276.51,277.38,275.39,276.65,13037.0,276.51,277.38,275.39,276.65,13037.0
2024-02-15 10:10:00,276.93,277.69,276.71,276.75,5000.0,276.93,277.69,276.71,276.75,5000.0
2024-02-15 10:15:00,276.98,277.8,276.97,277.36,1346.0,276.98,277.8,276.97,277.36,1346.0
2024-02-15 10:20:00,277.14,277.21,276.46,276.96,1200.0,277.14,277.21,276.46,276.96,1200.0
2024-02-15 10:25:00,277.31,277.64,277.08,277.29,700.0,277.31,277.64,277.08,277.29,700.0
2024-02-15 10:30:00,277.54,277.79,276.02,276.64,4699.0,277.54,277.79,276.02,276.64,4699.0
2024-02-15 10:35:00,276.9,277.37,276.11,276.78,2917.0,276.9,277.37,276.11,276.78,2917.0
2024-02-15 10:40:00,276.5,277.25,276.5,277.13,800.0,276.5,277.25,276.5,277.13,800.0
2024-02-15 10:45:00,277.38,278.26,277.35,278.26,2641.0,277.38,278.26,277.35,278.26,2641.0
2024-02-15 10:50:00,278.58,279.11,278.06,278.51,3401.0,278.58,279.11,278.06,278.51,3401.0
2024-02-15 10:55:00,278.32,278.53,278.15,278.15,2161.0,278.32,278.53,278.15,278.15,2161.0
2024-02-15 11:00:00,278.54,278.54,277.4,277.79,2907.0,278.54,278.54,277.4,277.79,2907.0
2024-02-15 11:05:00,277.43,277.8,276.28,276.46,6720.0,277.43,277.8,276.28,276.46,6720.0
2024-02-15 11:10:00,277.17,277.19,276.73,276.74,500.0,277.17,277.19,276.73,276.74,500.0
2024-02-15 11:15:00,276.39,276.89,276.39,276.89,200.0,276.39,276.89,276.39,276.89,200.0
2024-02-15 11:20:00,277.01,277.2,276.62,277.2,650.0,277.01,277.2,276.62,277.2,650.0
2024-02-15 11:25:00,277.03,278.25,277.02,278.25,1406.0,277.03,278.25,277.02,278.25,1406.0
2024-02-15 11:30:00,278.15,278.21,275.93,275.93,3046.0,278.15,278.21,275.93,275.93,3046.0
2024-02-15 11:35:00,276.6,277.02,276.31,276.86,1600.0,276.6,277.02,276.31,276.86,1600.0
2024-02-15 11:40:00,276.68,276.68,276.05,276.24,1276.0,276.68,276.68,276.05,276.24,1276.0
2024-02-15 11:45:00,276.69,277.5,276.69,277.5,735.0,276.69,277.5,276.69,277.5,735.0
2024-02-15 11:50:00,277.26,277.91,276.91,277.8,1695.0,277.26,277.91,276.91,277.8,1695.0
2024-02-15 11:55:00,277.75,277.76,277.1,277.34,2246.0,277.75,277.76,277.1,277.34,2246.0
2024-02-15 12:00:00,277.87,277.87,277.12,277.28,1400.0,277.87,277.87,277.12,277.28,1400.0
2024-02-15 12:05:00,277.69,278.27,277.42,277.66,2600.0,277.69,278.27,277.42,277.66,2600.0
2024-02-15 12:10:00,277.9,278.2,277.58,278.2,2100.0,277.9,278.2,277.58,278.2,2100.0
2024-02-15 12:15:00,278.05,278.74,278.0,278.54,1609.0,278.05,278.74,278.0,278.54,1609.0
2024-02-15 12:20:00,278.25,278.34,277.57,278.34,1786.0,278.25,278.34,277.57,278.34,1786.0
2024-02-15 12:25:00,278.18,278.34,278.18,278.26,677.0,278.18,278.34,278.18,278.26,677.0
2024-02-15 12:30:00,278.26,278.26,277.79,278.11,1500.0,278.26,278.26,277.79,278.11,1500.0
2024-02-15 12:35:00,278.14,278.3,277.39,277.4,3398.0,278.14,278.3,277.39,277.4,3398.0
2024-02-15 12:40:00,277.28,277.28,276.5,276.52,3658.0,277.28,277.28,276.5,276.52,3658.0
2024-02-15 12:45:00,276.6,276.61,275.54,275.61,2900.0,276.6,276.61,275.54,275.61,2900.0
2024-02-15 12:50:00,275.56,275.94,274.82,275.88,2800.0,275.56,275.94,274.82,275.88,2800.0
2024-02-15 12:55:00,275.65,275.96,275.38,275.38,1469.0,275.65,275.96,275.38,275.38,1469.0
2024-02-15 13:00:00,275.45,275.45,275.37,275.37,200.0,275.45,275.45,275.37,275.37,200.0
2024-02-15 13:05:00,276.06,276.2,275.87,275.87,2389.0,276.06,276.2,275.87,275.87,2389.0
2024-02-15 13:10:00,276.03,276.18,275.73,275.86,3003.0,276.03,276.18,275.73,275.86,3003.0
2024-02-15 13:15:00,276.22,276.23,276.1,276.1,400.0,276.22,276.23,276.1,276.1,400.0
2024-02-15 13:20:00,275.97,276.64,275.88,276.22,1900.0,275.97,276.64,275.88,276.22,1900.0
2024-02-15 13:25:00,276.77,277.06,275.86,276.69,17391.0,276.77,277.06,275.86,276.69,17391.0
2024-02-15 13:30:00,276.85,277.01,276.49,276.87,973.0,276.85,277.01,276.49,276.87,973.0
2024-02-15 13:35:00,276.28,276.66,276.14,276.66,722.0,276.28,276.66,276.14,276.66,722.0
2024-02-15 13:40:00,276.68,277.78,276.68,277.3,1000.0,276.68,277.78,276.68,277.3,1000.0
2024-02-15 13:45:00,277.41,278.79,277.41,278.75,3102.0,277.41,278.79,277.41,278.75,3102.0
2024-02-15 13:50:00,278.62,278.84,277.93,277.94,1200.0,278.62,278.84,277.93,277.94,1200.0
2024-02-15 13:55:00,277.9,277.9,276.95,277.06,2942.0,277.9,277.9,276.95,277.06,2942.0
2024-02-15 14:00:00,277.79,278.74,277.77,277.77,5107.0,277.79,278.74,277.77,277.77,5107.0
2024-02-15 14:05:00,277.44,277.49,276.53,276.85,2029.0,277.44,277.49,276.53,276.85,2029.0
2024-02-15 14:10:00,276.57,276.57,275.04,275.68,3020.0,276.57,276.57,275.04,275.68,3020.0
2024-02-15 14:15:00,276.19,276.19,275.36,275.55,1950.0,276.19,276.19,275.36,275.55,1950.0
2024-02-15 14:20:00,275.28,275.28,274.84,274.86,1310.0,275.28,275.28,274.84,274.86,1310.0
2024-02-15 14:25:00,274.92,274.93,273.77,273.84,1848.0,274.92,274.93,273.77,273.84,1848.0
2024-02-15 14:30:00,273.85,274.12,273.85,274.12,200.0,273.85,274.12,273.85,274.12,200.0
2024-02-15 14:35:00,274.28,274.28,273.49,273.49,2075.0,274.28,274.28,273.49,273.49,2075.0
2024-02-15 14:40:00,273.49,275.3,273.49,275.05,1840.0,273.49,275.3,273.49,275.05,1840.0
2024-02-15 14:45:00,275.05,275.55,275.05,275.05,1002.0,275.05,275.55,275.05,275.05,1002.0
2024-02-15 14:50:00,275.13,275.13,274.3,274.3,2067.0,275.13,275.13,274.3,274.3,2067.0
2024-02-15 14:55:00,274.72,274.72,273.64,273.64,1600.0,274.72,274.72,273.64,273.64,1600.0
2024-02-15 15:00:00,273.59,273.76,273.46,273.75,2458.0,273.59,273.76,273.46,273.75,2458.0
2024-02-15 15:05:00,273.5,273.8,273.35,273.64,2933.0,273.5,273.8,273.35,273.64,2933.0
2024-02-15 15:10:00,273.93,275.16,273.93,275.16,1355.0,273.93,275.16,273.93,275.16,1355.0
2024-02-15 15:15:00,275.03,275.03,274.57,274.57,2141.0,275.03,275.03,274.57,274.57,2141.0
2024-02-15 15:20:00,274.48,274.62,273.53,273.99,2500.0,274.48,274.62,273.53,273.99,2500.0
2024-02-15 15:25:00,273.73,273.98,273.47,273.9,3404.0,273.73,273.98,273.47,273.9,3404.0
2024-02-15 15:30:00,273.87,274.48,273.29,274.15,2205.0,273.87,274.48,273.29,274.15,2205.0
2024-02-15 15:35:00,274.16,275.09,273.9,274.92,3203.0,274.16,275.09,273.9,274.92,3203.0
2024-02-15 15:40:00,275.13,275.27,274.99,275.0,1512.0,275.13,275.27,274.99,275.0,1512.0
2024-02-15 15:45:00,274.71,275.19,274.71,274.99,1400.0,274.71,275.19,274.71,274.99,1400.0
2024-02-15 15:50:00,275.01,275.39,274.75,274.9,5962.0,275.01,275.39,274.75,274.9,5962.0
2024-02-15 15:55:00,274.92,275.8,274.92,275.15,13390.0,274.92,275.8,274.92,275.15,13390.0
2024-02-16 09:30:00,272.13,272.86,271.04,271.23,3155.0,272.13,272.86,271.04,271.23,3155.0
2024-02-16 09:35:00,270.63,270.63,269.27,270.6,2976.0,270.63,270.63,269.27,270.6,2976.0
2024-02-16 09:40:00,269.86,269.86,269.34,269.34,350.0,269.86,269.86,269.34,269.34,350.0
2024-02-16 09:45:00,269.59,270.73,269.47,270.73,1196.0,269.59,270.73,269.47,270.73,1196.0
2024-02-16 09:50:00,269.2,269.53,266.04,266.91,6165.0,269.2,269.53,266.04,266.91,6165.0
2024-02-16 09:55:00,266.62,267.68,266.5,267.68,4159.0,266.62,267.68,266.5,267.68,4159.0
2024-02-16 10:00:00,267.38,268.91,267.01,268.91,3800.0,267.38,268.91,267.01,268.91,3800.0
2024-02-16 10:05:00,269.61,272.08,269.51,272.08,2594.0,269.61,272.08,269.51,272.08,2594.0
2024-02-16 10:10:00,271.84,272.42,271.63,271.89,4182.0,271.84,272.42,271.63,271.89,4182.0
2024-02-16 10:15:00,271.88,271.89,270.78,270.79,2402.0,271.88,271.89,270.78,270.79,2402.0
2024-02-16 10:20:00,270.31,271.07,270.31,270.5,740.0,270.31,271.07,270.31,270.5,740.0
2024-02-16 10:25:00,270.45,270.45,269.44,269.97,2372.0,270.45,270.45,269.44,269.97,2372.0
2024-02-16 10:30:00,269.8,270.21,269.5,269.79,3020.0,269.8,270.21,269.5,269.79,3020.0
2024-02-16 10:35:00,269.54,270.08,269.32,270.03,2883.0,269.54,270.08,269.32,270.03,2883.0
2024-02-16 10:40:00,269.7,270.76,269.7,270.44,840.0,269.7,270.76,269.7,270.44,840.0
2024-02-16 10:45:00,270.24,270.86,269.9,269.9,1122.0,270.24,270.86,269.9,269.9,1122.0
2024-02-16 10:50:00,270.26,270.26,269.32,269.92,2410.0,270.26,270.26,269.32,269.92,2410.0
2024-02-16 10:55:00,269.97,269.97,268.82,268.82,2317.0,269.97,269.97,268.82,268.82,2317.0
2024-02-16 11:00:00,269.2,269.25,268.08,268.32,1990.0,269.2,269.25,268.08,268.32,1990.0
2024-02-16 11:05:00,268.51,269.06,268.42,268.9,1203.0,268.51,269.06,268.42,268.9,1203.0
2024-02-16 11:10:00,268.96,269.41,268.92,269.41,1105.0,268.96,269.41,268.92,269.41,1105.0
2024-02-16 11:15:00,269.83,270.26,269.83,270.26,200.0,269.83,270.26,269.83,270.26,200.0
2024-02-16 11:20:00,270.63,271.45,270.63,271.12,1209.0,270.63,271.45,270.63,271.12,1209.0
2024-02-16 11:25:00,271.12,271.12,270.79,271.04,600.0,271.12,271.12,270.79,271.04,600.0
2024-02-16 11:30:00,271.04,271.04,270.99,271.0,400.0,271.04,271.04,270.99,271.0,400.0
2024-02-16 11:35:00,270.74,270.9,270.46,270.53,1816.0,270.74,270.9,270.46,270.53,1816.0
2024-02-16 11:40:00,270.35,270.66,270.1,270.1,1999.0,270.35,270.66,270.1,270.1,1999.0
2024-02-16 11:45:00,270.11,270.11,269.54,269.54,1300.0,270.11,270.11,269.54,269.54,1300.0
2024-02-16 11:50:00,269.83,270.01,269.64,269.65,1805.0,269.83,270.01,269.64,269.65,1805.0
2024-02-16 11:55:00,269.5,269.84,269.35,269.35,1100.0,269.5,269.84,269.35,269.35,1100.0
2024-02-16 12:00:00,269.16,269.24,268.79,268.98,4812.0,269.16,269.24,268.79,268.98,4812.0
2024-02-16 12:05:00,268.84,269.01,267.92,268.28,1720.0,268.84,269.01,267.92,268.28,1720.0
2024-02-16 12:10:00,268.11,268.57,268.1,268.57,403.0,268.11,268.57,268.1,268.57,403.0
2024-02-16 12:15:00,268.53,268.54,268.24,268.24,500.0,268.53,268.54,268.24,268.24,500.0
2024-02-16 12:20:00,268.51,268.52,268.07,268.35,400.0,268.51,268.52,268.07,268.35,400.0
2024-02-16 12:25:00,268.63,268.85,268.55,268.85,700.0,268.63,268.85,268.55,268.85,700.0
2024-02-16 12:30:00,268.95,269.01,268.88,268.88,300.0,268.95,269.01,268.88,268.88,300.0
2024-02-16 12:35:00,269.18,269.18,268.63,268.63,500.0,269.18,269.18,268.63,268.63,500.0
2024-02-16 12:40:00,268.75,268.75,268.74,268.75,100.0,268.75,268.75,268.74,268.75,100.0
2024-02-16 12:45:00,268.75,269.06,268.74,269.06,1399.0,268.75,269.06,268.74,269.06,1399.0
2024-02-16 12:50:00,269.44,269.45,269.0,269.0,1220.0,269.44,269.45,269.0,269.0,1220.0
2024-02-16 12:55:00,269.0,269.0,268.39,268.4,500.0,269.0,269.0,268.39,268.4,500.0
2024-02-16 13:00:00,267.52,267.53,267.52,267.52,100.0,267.52,267.53,267.52,267.52,100.0
2024-02-16 13:05:00,267.86,267.86,267.86,267.86,200.0,267.86,267.86,267.86,267.86,200.0
2024-02-16 13:10:00,267.83,268.09,267.78,268.09,800.0,267.83,268.09,267.78,268.09,800.0
2024-02-16 13:15:00,268.09,268.09,268.09,268.09,0.0,268.09,268.09,268.09,268.09,0.0
2024-02-16 13:20:00,268.28,269.06,268.28,269.06,1310.0,268.28,269.06,268.28,269.06,1310.0
2024-02-16 13:25:00,269.35,269.56,269.19,269.19,926.0,269.35,269.56,269.19,269.19,926.0
2024-02-16 13:30:00,269.24,269.34,269.24,269.34,300.0,269.24,269.34,269.24,269.34,300.0
2024-02-16 13:35:00,269.13,269.15,269.02,269.15,700.0,269.13,269.15,269.02,269.15,700.0
2024-02-16 13:40:00,269.11,269.38,268.85,268.85,746.0,269.11,269.38,268.85,268.85,746.0
2024-02-16 13:45:00,269.13,269.19,268.77,268.77,300.0,269.13,269.19,268.77,268.77,300.0
2024-02-16 13:50:00,268.69,268.69,268.33,268.42,700.0,268.69,268.69,268.33,268.42,700.0
2024-02-16 13:55:00,268.49,268.76,268.48,268.76,800.0,268.49,268.76,268.48,268.76,800.0
2024-02-16 14:00:00,268.79,269.35,268.78,269.35,801.0,268.79,269.35,268.78,269.35,801.0
2024-02-16 14:05:00,269.49,269.81,269.48,269.81,400.0,269.49,269.81,269.48,269.81,400.0
2024-02-16 14:10:00,269.98,270.57,269.83,270.25,500.0,269.98,270.57,269.83,270.25,500.0
2024-02-16 14:15:00,269.91,269.95,269.42,269.43,700.0,269.91,269.95,269.42,269.43,700.0
2024-02-16 14:20:00,269.18,269.29,268.96,269.19,1537.0,269.18,269.29,268.96,269.19,1537.0
2024-02-16 14:25:00,269.24,269.43,269.2,269.26,2000.0,269.24,269.43,269.2,269.26,2000.0
2024-02-16 14:30:00,269.11,269.13,268.51,268.75,1125.0,269.11,269.13,268.51,268.75,1125.0
2024-02-16 14:35:00,268.56,268.66,268.27,268.51,2561.0,268.56,268.66,268.27,268.51,2561.0
2024-02-16 14:40:00,268.36,268.92,268.36,268.87,750.0,268.36,268.92,268.36,268.87,750.0
2024-02-16 14:45:00,268.6,268.65,267.43,268.04,2104.0,268.6,268.65,267.43,268.04,2104.0
2024-02-16 14:50:00,267.66,268.05,267.56,268.05,1461.0,267.66,268.05,267.56,268.05,1461.0
2024-02-16 14:55:00,267.76,268.09,267.76,268.02,825.0,267.76,268.09,267.76,268.02,825.0
2024-02-16 15:00:00,268.03,268.33,268.03,268.26,1300.0,268.03,268.33,268.03,268.26,1300.0
2024-02-16 15:05:00,268.64,268.72,268.48,268.57,907.0,268.64,268.72,268.48,268.57,907.0
2024-02-16 15:10:00,268.32,268.42,268.2,268.42,1200.0,268.32,268.42,268.2,268.42,1200.0
2024-02-16 15:15:00,268.57,268.82,268.38,268.81,1800.0,268.57,268.82,268.38,268.81,1800.0
2024-02-16 15:20:00,268.7,268.77,268.57,268.71,1500.0,268.7,268.77,268.57,268.71,1500.0
2024-02-16 15:25:00,268.7,268.7,268.57,268.65,700.0,268.7,268.7,268.57,268.65,700.0
2024-02-16 15:30:00,268.63,268.99,268.63,268.86,2734.0,268.63,268.99,268.63,268.86,2734.0
2024-02-16 15:35:00,268.99,269.02,268.35,268.36,2184.0,268.99,269.02,268.35,268.36,2184.0
2024-02-16 15:40:00,268.37,268.37,267.65,267.65,1500.0,268.37,268.37,267.65,267.65,1500.0
2024-02-16 15:45:00,267.6,267.71,266.82,266.82,2431.0,267.6,267.71,266.82,266.82,2431.0
2024-02-16 15:50:00,267.1,267.37,266.21,266.66,4886.0,267.1,267.37,266.21,266.66,4886.0
2024-02-16 15:55:00,266.83,266.94,265.46,265.46,17041.0,266.83,266.94,265.46,265.46,17041.0
2024-02-20 09:30:00,260.52,262.08,260.46,261.63,6254.0,260.52,262.08,260.46,261.63,6254.0
2024-02-20 09:35:00,260.75,261.61,258.76,259.65,1553.0,260.75,261.61,258.76,259.65,1553.0
2024-02-20 09:40:00,259.25,259.83,258.91,259.62,2890.0,259.25,259.83,258.91,259.62,2890.0
2024-02-20 09:45:00,260.19,260.9,259.37,260.06,1457.0,260.19,260.9,259.37,260.06,1457.0
2024-02-20 09:50:00,260.0,261.41,259.84,261.33,2000.0,260.0,261.41,259.84,261.33,2000.0
2024-02-20 09:55:00,261.25,262.74,261.18,261.32,5612.0,261.25,262.74,261.18,261.32,5612.0
2024-02-20 10:00:00,261.63,261.63,260.51,261.33,3334.0,261.63,261.63,260.51,261.33,3334.0
2024-02-20 10:05:00,260.93,261.12,260.3,260.74,2600.0,260.93,261.12,260.3,260.74,2600.0
2024-02-20 10:10:00,260.83,261.03,260.35,260.55,1100.0,260.83,261.03,260.35,260.55,1100.0
2024-02-20 10:15:00,261.06,262.66,260.7,262.49,3240.0,261.06,262.66,260.7,262.49,3240.0
2024-02-20 10:20:00,262.49,262.51,262.02,262.02,3333.0,262.49,262.51,262.02,262.02,3333.0
2024-02-20 10:25:00,262.0,262.61,261.45,261.46,2334.0,262.0,262.61,261.45,261.46,2334.0
2024-02-20 10:30:00,260.73,261.08,260.65,260.69,1400.0,260.73,261.08,260.65,260.69,1400.0
2024-02-20 10:35:00,260.38,261.05,260.38,260.73,1279.0,260.38,261.05,260.38,260.73,1279.0
2024-02-20 10:40:00,261.0,261.25,260.88,260.91,800.0,261.0,261.25,260.88,260.91,800.0
2024-02-20 10:45:00,260.95,260.96,260.95,260.96,200.0,260.95,260.96,260.95,260.96,200.0
2024-02-20 10:50:00,261.47,262.05,261.47,261.98,1000.0,261.47,262.05,261.47,261.98,1000.0
2024-02-20 10:55:00,261.92,262.63,261.92,262.5,1125.0,261.92,262.63,261.92,262.5,1125.0
2024-02-20 11:00:00,262.5,262.81,262.07,262.25,3687.0,262.5,262.81,262.07,262.25,3687.0
2024-02-20 11:05:00,262.22,262.37,262.15,262.15,400.0,262.22,262.37,262.15,262.15,400.0
2024-02-20 11:10:00,262.15,262.36,262.0,262.27,800.0,262.15,262.36,262.0,262.27,800.0
2024-02-20 11:15:00,262.47,262.68,262.43,262.63,733.0,262.47,262.68,262.43,262.63,733.0
2024-02-20 11:20:00,262.61,262.91,262.17,262.85,2780.0,262.61,262.91,262.17,262.85,2780.0
2024-02-20 11:25:00,262.87,262.99,262.71,262.71,1836.0,262.87,262.99,262.71,262.71,1836.0
2024-02-20 11:30:00,262.98,262.98,261.49,261.49,3027.0,262.98,262.98,261.49,261.49,3027.0
2024-02-20 11:35:00,262.38,262.38,262.08,262.1,500.0,262.38,262.38,262.08,262.1,500.0
2024-02-20 11:40:00,261.81,261.92,261.59,261.92,600.0,261.81,261.92,261.59,261.92,600.0
2024-02-20 11:45:00,261.71,261.83,261.67,261.82,500.0,261.71,261.83,261.67,261.82,500.0
2024-02-20 11:50:00,261.59,261.59,261.59,261.59,400.0,261.59,261.59,261.59,261.59,400.0
2024-02-20 11:55:00,261.61,261.86,261.27,261.28,1200.0,261.61,261.86,261.27,261.28,1200.0
2024-02-20 12:00:00,261.51,261.51,260.5,260.6,898.0,261.51,261.51,260.5,260.6,898.0
2024-02-20 12:05:00,261.01,261.02,260.66,260.67,709.0,261.01,261.02,260.66,260.67,709.0
2024-02-20 12:10:00,260.55,260.94,260.39,260.94,1110.0,260.55,260.94,260.39,260.94,1110.0
2024-02-20 12:15:00,260.6,260.6,260.21,260.23,1011.0,260.6,260.6,260.21,260.23,1011.0
2024-02-20 12:20:00,259.67,259.94,259.31,259.31,1400.0,259.67,259.94,259.31,259.31,1400.0
2024-02-20 12:25:00,259.28,260.14,259.27,260.14,925.0,259.28,260.14,259.27,260.14,925.0
2024-02-20 12:30:00,259.82,260.11,259.52,259.96,4773.0,259.82,260.11,259.52,259.96,4773.0
2024-02-20 12:35:00,260.14,260.84,260.13,260.69,4037.0,260.14,260.84,260.13,260.69,4037.0
2024-02-20 12:40:00,261.0,261.43,260.83,261.13,1900.0,261.0,261.43,260.83,261.13,1900.0
2024-02-20 12:45:00,261.09,261.41,261.0,261.24,1200.0,261.09,261.41,261.0,261.24,1200.0
2024-02-20 12:50:00,261.1,261.71,261.09,261.71,548.0,261.1,261.71,261.09,261.71,548.0
2024-02-20 12:55:00,261.47,261.7,261.38,261.38,636.0,261.47,261.7,261.38,261.38,636.0
2024-02-20 13:00:00,261.48,261.48,261.48,261.48,100.0,261.48,261.48,261.48,261.48,100.0
2024-02-20 13:05:00,261.63,261.66,261.61,261.61,400.0,261.63,261.66,261.61,261.61,400.0
2024-02-20 13:10:00,261.49,261.89,261.48,261.88,1000.0,261.49,261.89,261.48,261.88,1000.0
2024-02-20 13:15:00,261.9,261.9,261.45,261.45,1401.0,261.9,261.9,261.45,261.45,1401.0
2024-02-20 13:20:00,261.53,261.6,261.52,261.6,300.0,261.53,261.6,261.52,261.6,300.0
2024-02-20 13:25:00,261.48,261.65,260.84,260.84,1000.0,261.48,261.65,260.84,260.84,1000.0
2024-02-20 13:30:00,260.86,260.86,259.84,260.58,2833.0,260.86,260.86,259.84,260.58,2833.0
2024-02-20 13:35:00,260.46,260.66,260.46,260.49,700.0,260.46,260.66,260.46,260.49,700.0
2024-02-20 13:40:00,260.85,261.43,260.85,261.43,798.0,260.85,261.43,260.85,261.43,798.0
2024-02-20 13:45:00,261.29,261.29,261.09,261.09,400.0,261.29,261.29,261.09,261.09,400.0
2024-02-20 13:50:00,261.16,261.42,261.01,261.01,933.0,261.16,261.42,261.01,261.01,933.0
2024-02-20 13:55:00,261.04,261.11,261.03,261.11,600.0,261.04,261.11,261.03,261.11,600.0
2024-02-20 14:00:00,261.12,261.79,261.06,261.79,3885.0,261.12,261.79,261.06,261.79,3885.0
2024-02-20 14:05:00,261.83,261.83,261.23,261.3,1000.0,261.83,261.83,261.23,261.3,1000.0
2024-02-20 14:10:00,261.21,261.21,260.63,260.63,712.0,261.21,261.21,260.63,260.63,712.0
2024-02-20 14:15:00,260.41,261.25,260.32,261.25,1600.0,260.41,261.25,260.32,261.25,1600.0
2024-02-20 14:20:00,261.56,261.87,260.96,261.87,4829.0,261.56,261.87,260.96,261.87,4829.0
2024-02-20 14:25:00,261.63,262.21,261.62,261.97,1100.0,261.63,262.21,261.62,261.97,1100.0
2024-02-20 14:30:00,261.72,262.01,261.72,261.78,1794.0,261.72,262.01,261.72,261.78,1794.0
2024-02-20 14:35:00,261.94,261.96,261.42,261.5,1169.0,261.94,261.96,261.42,261.5,1169.0
2024-02-20 14:40:00,261.26,261.96,261.14,261.29,1102.0,261.26,261.96,261.14,261.29,1102.0
2024-02-20 14:45:00,261.56,262.26,261.42,262.25,1520.0,261.56,262.26,261.42,262.25,1520.0
2024-02-20 14:50:00,262.46,262.5,262.21,262.28,900.0,262.46,262.5,262.21,262.28,900.0
2024-02-20 14:55:00,262.15,262.55,262.15,262.42,1100.0,262.15,262.55,262.15,262.42,1100.0
2024-02-20 15:00:00,262.45,262.59,262.22,262.59,1400.0,262.45,262.59,262.22,262.59,1400.0
2024-02-20 15:05:00,262.8,262.89,262.66,262.75,1200.0,262.8,262.89,262.66,262.75,1200.0
2024-02-20 15:10:00,262.73,263.09,262.64,262.78,2884.0,262.73,263.09,262.64,262.78,2884.0
2024-02-20 15:15:00,262.91,262.94,262.8,262.81,1027.0,262.91,262.94,262.8,262.81,1027.0
2024-02-20 15:20:00,262.72,262.94,262.58,262.58,2951.0,262.72,262.94,262.58,262.58,2951.0
2024-02-20 15:25:00,262.85,263.09,262.83,263.06,2052.0,262.85,263.09,262.83,263.06,2052.0
2024-02-20 15:30:00,262.87,262.87,261.64,261.64,2318.0,262.87,262.87,261.64,261.64,2318.0
2024-02-20 15:35:00,261.56,261.73,261.22,261.33,3363.0,261.56,261.73,261.22,261.33,3363.0
2024-02-20 15:40:00,261.1,261.19,260.87,261.02,1832.0,261.1,261.19,260.87,261.02,1832.0
2024-02-20 15:45:00,260.83,261.03,260.48,260.81,13860.0,260.83,261.03,260.48,260.81,13860.0
2024-02-20 15:50:00,261.03,261.42,260.56,261.18,7958.0,261.03,261.42,260.56,261.18,7958.0
2024-02-20 15:55:00,261.39,262.36,261.08,262.27,35272.0,261.39,262.36,261.08,262.27,35272.0
2024-02-21 09:30:00,260.0,260.12,257.69,258.13,4380.0,260.0,260.12,257.69,258.13,4380.0
2024-02-21 09:35:00,257.58,259.65,257.42,259.65,3000.0,257.58,259.65,257.42,259.65,3000.0
2024-02-21 09:40:00,259.66,259.67,259.66,259.67,600.0,259.66,259.67,259.66,259.67,600.0
2024-02-21 09:45:00,259.17,260.0,257.98,259.62,1865.0,259.17,260.0,257.98,259.62,1865.0
2024-02-21 09:50:00,259.62,259.62,259.62,259.62,0.0,259.62,259.62,259.62,259.62,0.0
2024-02-21 09:55:00,259.26,259.61,258.4,259.61,700.0,259.26,259.61,258.4,259.61,700.0
2024-02-21 10:00:00,259.0,259.64,259.0,259.55,1273.0,259.0,259.64,259.0,259.55,1273.0
2024-02-21 10:05:00,259.93,259.93,258.76,259.26,1754.0,259.93,259.93,258.76,259.26,1754.0
2024-02-21 10:10:00,258.85,258.85,258.85,258.85,100.0,258.85,258.85,258.85,258.85,100.0
2024-02-21 10:15:00,259.87,260.5,259.86,260.12,1692.0,259.87,260.5,259.86,260.12,1692.0
2024-02-21 10:20:00,260.18,260.18,259.8,259.85,424.0,260.18,260.18,259.8,259.85,424.0
2024-02-21 10:25:00,259.5,259.5,259.11,259.11,1150.0,259.5,259.5,259.11,259.11,1150.0
2024-02-21 10:30:00,258.86,258.9,258.75,258.9,400.0,258.86,258.9,258.75,258.9,400.0
2024-02-21 10:35:00,258.74,258.74,257.69,257.69,700.0,258.74,258.74,257.69,257.69,700.0
2024-02-21 10:40:00,258.15,259.13,258.14,259.13,1251.0,258.15,259.13,258.14,259.13,1251.0
2024-02-21 10:45:00,258.58,258.79,258.31,258.31,1100.0,258.58,258.79,258.31,258.31,1100.0
2024-02-21 10:50:00,258.26,258.57,258.17,258.17,1100.0,258.26,258.57,258.17,258.17,1100.0
2024-02-21 10:55:00,258.6,259.27,258.36,259.25,1600.0,258.6,259.27,258.36,259.25,1600.0
2024-02-21 11:00:00,259.2,259.69,259.2,259.69,1193.0,259.2,259.69,259.2,259.69,1193.0
2024-02-21 11:05:00,259.11,259.7,259.08,259.69,521.0,259.11,259.7,259.08,259.69,521.0
2024-02-21 11:10:00,259.7,260.0,259.6,259.7,1450.0,259.7,260.0,259.6,259.7,1450.0
2024-02-21 11:15:00,259.42,259.42,259.07,259.07,550.0,259.42,259.42,259.07,259.07,550.0
2024-02-21 11:20:00,259.0,259.52,258.84,259.43,5795.0,259.0,259.52,258.84,259.43,5795.0
2024-02-21 11:25:00,259.42,259.42,258.88,258.97,600.0,259.42,259.42,258.88,258.97,600.0
2024-02-21 11:30:00,258.7,258.86,258.7,258.86,200.0,258.7,258.86,258.7,258.86,200.0
2024-02-21 11:35:00,258.96,258.96,257.33,257.81,2204.0,258.96,258.96,257.33,257.81,2204.0
2024-02-21 11:40:00,257.64,258.2,257.59,257.59,1231.0,257.64,258.2,257.59,257.59,1231.0
2024-02-21 11:45:00,257.75,258.29,257.75,258.23,1200.0,257.75,258.29,257.75,258.23,1200.0
2024-02-21 11:50:00,258.45,258.45,258.26,258.29,1000.0,258.45,258.45,258.26,258.29,1000.0
2024-02-21 11:55:00,258.29,259.06,258.28,258.94,19524.0,258.29,259.06,258.28,258.94,19524.0
2024-02-21 12:00:00,259.48,259.48,259.48,259.48,100.0,259.48,259.48,259.48,259.48,100.0
2024-02-21 12:05:00,258.93,258.93,258.54,258.54,916.0,258.93,258.93,258.54,258.54,916.0
2024-02-21 12:10:00,258.38,258.49,258.38,258.43,900.0,258.38,258.49,258.38,258.43,900.0
2024-02-21 12:15:00,258.2,258.42,258.1,258.1,1611.0,258.2,258.42,258.1,258.1,1611.0
2024-02-21 12:20:00,258.1,258.1,257.6,257.82,2868.0,258.1,258.1,257.6,257.82,2868.0
2024-02-21 12:25:00,257.81,257.81,257.8,257.81,100.0,257.81,257.81,257.8,257.81,100.0
2024-02-21 12:30:00,257.99,258.44,257.82,258.13,1700.0,257.99,258.44,257.82,258.13,1700.0
2024-02-21 12:35:00,258.25,258.32,258.16,258.31,5900.0,258.25,258.32,258.16,258.31,5900.0
2024-02-21 12:40:00,258.31,258.31,258.31,258.31,0.0,258.31,258.31,258.31,258.31,0.0
2024-02-21 12:45:00,258.25,258.55,258.19,258.55,733.0,258.25,258.55,258.19,258.55,733.0
2024-02-21 12:50:00,258.54,258.8,258.52,258.52,400.0,258.54,258.8,258.52,258.52,400.0
2024-02-21 12:55:00,258.65,259.2,258.64,259.19,1200.0,258.65,259.2,258.64,259.19,1200.0
2024-02-21 13:00:00,258.9,258.97,257.97,258.49,2808.0,258.9,258.97,257.97,258.49,2808.0
2024-02-21 13:05:00,258.49,258.49,258.49,258.49,0.0,258.49,258.49,258.49,258.49,0.0
2024-02-21 13:10:00,258.9,259.09,258.9,259.01,300.0,258.9,259.09,258.9,259.01,300.0
2024-02-21 13:15:00,259.2,259.59,259.2,259.57,972.0,259.2,259.59,259.2,259.57,972.0
2024-02-21 13:20:00,259.07,259.35,259.07,259.35,902.0,259.07,259.35,259.07,259.35,902.0
2024-02-21 13:25:00,259.18,259.26,259.18,259.26,505.0,259.18,259.26,259.18,259.26,505.0
2024-02-21 13:30:00,259.31,259.48,259.14,259.19,900.0,259.31,259.48,259.14,259.19,900.0
2024-02-21 13:35:00,259.19,260.17,259.19,260.17,1156.0,259.19,260.17,259.19,260.17,1156.0
2024-02-21 13:40:00,260.1,260.28,260.01,260.28,712.0,260.1,260.28,260.01,260.28,712.0
2024-02-21 13:45:00,260.13,260.14,260.13,260.13,100.0,260.13,260.14,260.13,260.13,100.0
2024-02-21 13:50:00,260.47,260.47,260.0,260.0,200.0,260.47,260.47,260.0,260.0,200.0
2024-02-21 13:55:00,260.17,260.36,259.94,259.94,3046.0,260.17,260.36,259.94,259.94,3046.0
2024-02-21 14:00:00,259.71,260.05,259.32,259.96,1559.0,259.71,260.05,259.32,259.96,1559.0
2024-02-21 14:05:00,259.8,259.8,259.03,259.52,900.0,259.8,259.8,259.03,259.52,900.0
2024-02-21 14:10:00,259.09,259.09,258.89,259.01,1557.0,259.09,259.09,258.89,259.01,1557.0
2024-02-21 14:15:00,258.91,258.91,258.9,258.91,100.0,258.91,258.91,258.9,258.91,100.0
2024-02-21 14:20:00,258.5,258.5,258.03,258.1,600.0,258.5,258.5,258.03,258.1,600.0
2024-02-21 14:25:00,257.66,257.67,257.21,257.67,1949.0,257.66,257.67,257.21,257.67,1949.0
2024-02-21 14:30:00,257.55,257.55,256.82,256.82,1304.0,257.55,257.55,256.82,256.82,1304.0
2024-02-21 14:35:00,256.56,256.56,255.79,255.81,2900.0,256.56,256.56,255.79,255.81,2900.0
2024-02-21 14:40:00,255.78,255.88,255.67,255.87,821.0,255.78,255.88,255.67,255.87,821.0
2024-02-21 14:45:00,255.89,256.73,255.88,256.68,1796.0,255.89,256.73,255.88,256.68,1796.0
2024-02-21 14:50:00,256.52,256.56,256.35,256.55,700.0,256.52,256.56,256.35,256.55,700.0
2024-02-21 14:55:00,256.65,256.85,256.65,256.85,500.0,256.65,256.85,256.65,256.85,500.0
2024-02-21 15:00:00,256.67,256.67,256.23,256.27,2726.0,256.67,256.67,256.23,256.27,2726.0
2024-02-21 15:05:00,256.26,256.38,256.0,256.38,5967.0,256.26,256.38,256.0,256.38,5967.0
2024-02-21 15:10:00,256.38,256.48,255.71,256.13,7450.0,256.38,256.48,255.71,256.13,7450.0
2024-02-21 15:15:00,255.67,255.94,255.25,255.25,1501.0,255.67,255.94,255.25,255.25,1501.0
2024-02-21 15:20:00,255.24,255.41,254.82,255.07,9563.0,255.24,255.41,254.82,255.07,9563.0
2024-02-21 15:25:00,255.01,255.18,254.9,254.9,2976.0,255.01,255.18,254.9,254.9,2976.0
2024-02-21 15:30:00,254.9,255.84,254.9,255.84,6105.0,254.9,255.84,254.9,255.84,6105.0
2024-02-21 15:35:00,255.75,256.19,255.72,256.19,11461.0,255.75,256.19,255.72,256.19,11461.0
2024-02-21 15:40:00,256.53,256.75,255.58,255.58,6596.0,256.53,256.75,255.58,255.58,6596.0
2024-02-21 15:45:00,255.33,255.65,255.1,255.43,4496.0,255.33,255.65,255.1,255.43,4496.0
2024-02-21 15:50:00,255.51,255.84,254.89,255.66,11861.0,255.51,255.84,254.89,255.66,11861.0
2024-02-21 15:55:00,255.7,256.52,255.14,256.11,41858.0,255.7,256.52,255.14,256.11,41858.0
2024-02-22 09:30:00,260.51,260.51,256.37,257.12,7907.0,260.51,260.51,256.37,257.12,7907.0
2024-02-22 09:35:00,257.09,259.09,257.09,258.73,1521.0,257.09,259.09,257.09,258.73,1521.0
2024-02-22 09:40:00,259.1,259.57,258.63,259.44,1310.0,259.1,259.57,258.63,259.44,1310.0
2024-02-22 09:45:00,259.17,263.03,259.16,262.37,8619.0,259.17,263.03,259.16,262.37,8619.0
2024-02-22 09:50:00,261.8,261.88,260.56,261.08,2366.0,261.8,261.88,260.56,261.08,2366.0
2024-02-22 09:55:00,260.88,261.73,260.87,261.49,3339.0,260.88,261.73,260.87,261.49,3339.0
2024-02-22 10:00:00,261.73,262.52,261.6,261.86,10087.0,261.73,262.52,261.6,261.86,10087.0
2024-02-22 10:05:00,261.6,262.15,260.77,261.24,2455.0,261.6,262.15,260.77,261.24,2455.0
2024-02-22 10:10:00,260.73,260.81,259.7,259.7,800.0,260.73,260.81,259.7,259.7,800.0
2024-02-22 10:15:00,259.69,260.59,259.63,259.63,1212.0,259.69,260.59,259.63,259.63,1212.0
2024-02-22 10:20:00,259.58,259.66,259.5,259.5,1272.0,259.58,259.66,259.5,259.5,1272.0
2024-02-22 10:25:00,258.67,259.0,258.25,258.25,1421.0,258.67,259.0,258.25,258.25,1421.0
2024-02-22 10:30:00,258.24,258.51,257.15,258.51,1600.0,258.24,258.51,257.15,258.51,1600.0
2024-02-22 10:35:00,258.18,259.45,258.12,259.45,1696.0,258.18,259.45,258.12,259.45,1696.0
2024-02-22 10:40:00,259.16,259.22,258.0,258.21,1968.0,259.16,259.22,258.0,258.21,1968.0
2024-02-22 10:45:00,257.87,258.01,257.33,257.38,2659.0,257.87,258.01,257.33,257.38,2659.0
2024-02-22 10:50:00,257.86,258.2,257.47,257.89,1500.0,257.86,258.2,257.47,257.89,1500.0
2024-02-22 10:55:00,258.54,258.54,258.54,258.54,100.0,258.54,258.54,258.54,258.54,100.0
2024-02-22 11:00:00,259.34,259.41,258.92,259.41,2114.0,259.34,259.41,258.92,259.41,2114.0
2024-02-22 11:05:00,259.63,259.63,259.15,259.5,3073.0,259.63,259.63,259.15,259.5,3073.0
2024-02-22 11:10:00,259.19,259.86,259.19,259.82,300.0,259.19,259.86,259.19,259.82,300.0
2024-02-22 11:15:00,260.17,260.23,259.28,259.45,1300.0,260.17,260.23,259.28,259.45,1300.0
2024-02-22 11:20:00,259.18,259.45,258.96,259.32,1267.0,259.18,259.45,258.96,259.32,1267.0
2024-02-22 11:25:00,258.97,258.97,258.97,258.97,100.0,258.97,258.97,258.97,258.97,100.0
2024-02-22 11:30:00,259.18,259.24,259.17,259.24,600.0,259.18,259.24,259.17,259.24,600.0
2024-02-22 11:35:00,259.02,259.15,258.9,259.15,556.0,259.02,259.15,258.9,259.15,556.0
2024-02-22 11:40:00,259.17,259.17,258.71,258.71,1100.0,259.17,259.17,258.71,258.71,1100.0
2024-02-22 11:45:00,258.78,258.82,258.34,258.68,1836.0,258.78,258.82,258.34,258.68,1836.0
2024-02-22 11:50:00,258.92,258.92,258.59,258.59,300.0,258.92,258.92,258.59,258.59,300.0
2024-02-22 11:55:00,258.65,258.65,258.27,258.28,500.0,258.65,258.65,258.27,258.28,500.0
2024-02-22 12:00:00,258.06,258.06,257.91,257.91,200.0,258.06,258.06,257.91,257.91,200.0
2024-02-22 12:05:00,257.96,257.96,257.96,257.96,100.0,257.96,257.96,257.96,257.96,100.0
2024-02-22 12:10:00,258.1,258.19,257.23,257.23,2507.0,258.1,258.19,257.23,257.23,2507.0
2024-02-22 12:15:00,257.26,257.54,257.26,257.54,4473.0,257.26,257.54,257.26,257.54,4473.0
2024-02-22 12:20:00,257.35,257.5,257.18,257.35,1200.0,257.35,257.5,257.18,257.35,1200.0
2024-02-22 12:25:00,257.37,257.37,257.18,257.18,300.0,257.37,257.37,257.18,257.18,300.0
2024-02-22 12:30:00,257.38,257.38,257.32,257.32,300.0,257.38,257.38,257.32,257.32,300.0
2024-02-22 12:35:00,257.18,257.23,256.78,257.07,2779.0,257.18,257.23,256.78,257.07,2779.0
2024-02-22 12:40:00,257.2,257.5,257.2,257.5,976.0,257.2,257.5,257.2,257.5,976.0
2024-02-22 12:45:00,257.96,257.96,257.88,257.88,200.0,257.96,257.96,257.88,257.88,200.0
2024-02-22 12:50:00,257.69,257.8,257.59,257.59,600.0,257.69,257.8,257.59,257.59,600.0
2024-02-22 12:55:00,257.79,258.17,257.7,258.17,709.0,257.79,258.17,257.7,258.17,709.0
2024-02-22 13:00:00,258.0,258.0,257.68,257.84,1638.0,258.0,258.0,257.68,257.84,1638.0
2024-02-22 13:05:00,257.74,257.9,257.59,257.77,1119.0,257.74,257.9,257.59,257.77,1119.0
2024-02-22 13:10:00,257.55,257.6,257.38,257.5,1000.0,257.55,257.6,257.38,257.5,1000.0
2024-02-22 13:15:00,257.59,257.78,257.59,257.6,1500.0,257.59,257.78,257.59,257.6,1500.0
2024-02-22 13:20:00,257.64,258.51,257.64,258.51,1100.0,257.64,258.51,257.64,258.51,1100.0
2024-02-22 13:25:00,258.45,258.45,258.23,258.24,1063.0,258.45,258.45,258.23,258.24,1063.0
2024-02-22 13:30:00,258.51,258.61,258.22,258.22,900.0,258.51,258.61,258.22,258.22,900.0
2024-02-22 13:35:00,258.08,258.36,258.04,258.25,1594.0,258.08,258.36,258.04,258.25,1594.0
2024-02-22 13:40:00,258.17,258.17,258.08,258.08,300.0,258.17,258.17,258.08,258.08,300.0
2024-02-22 13:45:00,258.17,259.26,258.16,259.24,2231.0,258.17,259.26,258.16,259.24,2231.0
2024-02-22 13:50:00,259.16,259.82,258.84,259.6,1614.0,259.16,259.82,258.84,259.6,1614.0
2024-02-22 13:55:00,259.55,259.55,259.06,259.11,2730.0,259.55,259.55,259.06,259.11,2730.0
2024-02-22 14:00:00,259.1,259.43,259.07,259.43,1897.0,259.1,259.43,259.07,259.43,1897.0
2024-02-22 14:05:00,259.52,260.24,259.11,259.79,2926.0,259.52,260.24,259.11,259.79,2926.0
2024-02-22 14:10:00,259.63,259.64,259.58,259.63,827.0,259.63,259.64,259.58,259.63,827.0
2024-02-22 14:15:00,259.55,259.84,259.43,259.68,1505.0,259.55,259.84,259.43,259.68,1505.0
2024-02-22 14:20:00,259.69,259.76,259.44,259.44,1225.0,259.69,259.76,259.44,259.44,1225.0
2024-02-22 14:25:00,259.59,259.75,259.59,259.66,500.0,259.59,259.75,259.59,259.66,500.0
2024-02-22 14:30:00,259.44,259.44,258.56,258.65,2200.0,259.44,259.44,258.56,258.65,2200.0
2024-02-22 14:35:00,258.48,258.91,258.48,258.91,1511.0,258.48,258.91,258.48,258.91,1511.0
2024-02-22 14:40:00,259.27,259.32,258.65,258.65,4328.0,259.27,259.32,258.65,258.65,4328.0
2024-02-22 14:45:00,258.6,258.6,258.38,258.41,400.0,258.6,258.6,258.38,258.41,400.0
2024-02-22 14:50:00,258.08,258.37,258.06,258.35,1019.0,258.08,258.37,258.06,258.35,1019.0
2024-02-22 14:55:00,258.7,258.7,258.37,258.47,750.0,258.7,258.7,258.37,258.47,750.0
2024-02-22 15:00:00,258.35,258.73,258.29,258.69,1300.0,258.35,258.73,258.29,258.69,1300.0
2024-02-22 15:05:00,258.44,258.44,258.14,258.14,900.0,258.44,258.44,258.14,258.14,900.0
2024-02-22 15:10:00,258.41,258.51,258.24,258.24,500.0,258.41,258.51,258.24,258.24,500.0
2024-02-22 15:15:00,258.27,258.86,258.26,258.86,1978.0,258.27,258.86,258.26,258.86,1978.0
2024-02-22 15:20:00,258.79,259.12,258.79,258.98,2200.0,258.79,259.12,258.79,258.98,2200.0
2024-02-22 15:25:00,259.17,259.55,259.12,259.55,2918.0,259.17,259.55,259.12,259.55,2918.0
2024-02-22 15:30:00,259.69,259.86,259.31,259.31,3380.0,259.69,259.86,259.31,259.31,3380.0
2024-02-22 15:35:00,259.73,259.73,258.72,258.72,2620.0,259.73,259.73,258.72,258.72,2620.0
2024-02-22 15:40:00,258.86,259.21,258.69,258.7,3557.0,258.86,259.21,258.69,258.7,3557.0
2024-02-22 15:45:00,258.62,259.05,258.38,259.05,2670.0,258.62,259.05,258.38,259.05,2670.0
2024-02-22 15:50:00,259.14,259.7,259.05,259.49,4435.0,259.14,259.7,259.05,259.49,4435.0
2024-02-22 15:55:00,259.49,259.97,259.21,259.97,27093.0,259.49,259.97,259.21,259.97,27093.0
2024-02-23 09:30:00,258.31,260.98,258.31,260.98,3039.0,258.31,260.98,258.31,260.98,3039.0
2024-02-23 09:35:00,259.13,259.24,258.24,259.03,700.0,259.13,259.24,258.24,259.03,700.0
2024-02-23 09:40:00,258.78,258.9,257.52,258.29,1500.0,258.78,258.9,257.52,258.29,1500.0
2024-02-23 09:45:00,258.01,259.64,258.01,259.63,1313.0,258.01,259.64,258.01,259.63,1313.0
2024-02-23 09:50:00,258.96,258.96,258.48,258.95,1033.0,258.96,258.96,258.48,258.95,1033.0
2024-02-23 09:55:00,260.0,261.0,260.0,261.0,991.0,260.0,261.0,260.0,261.0,991.0
2024-02-23 10:00:00,261.0,261.02,259.31,259.37,1658.0,261.0,261.02,259.31,259.37,1658.0
2024-02-23 10:05:00,259.88,259.97,259.88,259.97,600.0,259.88,259.97,259.88,259.97,600.0
2024-02-23 10:10:00,259.97,259.97,259.97,259.97,0.0,259.97,259.97,259.97,259.97,0.0
2024-02-23 10:15:00,260.46,261.58,260.46,261.57,1570.0,260.46,261.58,260.46,261.57,1570.0
2024-02-23 10:20:00,260.96,261.06,260.96,261.06,300.0,260.96,261.06,260.96,261.06,300.0
2024-02-23 10:25:00,261.69,261.7,260.86,260.95,1301.0,261.69,261.7,260.86,260.95,1301.0
2024-02-23 10:30:00,260.99,261.14,260.53,260.75,2109.0,260.99,261.14,260.53,260.75,2109.0
2024-02-23 10:35:00,260.67,261.13,260.12,260.43,3757.0,260.67,261.13,260.12,260.43,3757.0
2024-02-23 10:40:00,260.18,260.6,260.18,260.37,1975.0,260.18,260.6,260.18,260.37,1975.0
2024-02-23 10:45:00,260.48,260.49,260.0,260.01,1973.0,260.48,260.49,260.0,260.01,1973.0
2024-02-23 10:50:00,260.22,260.22,259.44,259.45,500.0,260.22,260.22,259.44,259.45,500.0
2024-02-23 10:55:00,259.39,260.3,258.92,260.28,3299.0,259.39,260.3,258.92,260.28,3299.0
2024-02-23 11:00:00,259.95,260.14,259.67,259.67,600.0,259.95,260.14,259.67,259.67,600.0
2024-02-23 11:05:00,259.9,260.19,259.73,259.87,700.0,259.9,260.19,259.73,259.87,700.0
2024-02-23 11:10:00,260.13,260.13,259.56,259.56,1372.0,260.13,260.13,259.56,259.56,1372.0
2024-02-23 11:15:00,259.54,259.65,259.23,259.48,1100.0,259.54,259.65,259.23,259.48,1100.0
2024-02-23 11:20:00,259.52,260.16,259.52,260.03,1359.0,259.52,260.16,259.52,260.03,1359.0
2024-02-23 11:25:00,259.6,260.29,259.6,260.29,600.0,259.6,260.29,259.6,260.29,600.0
2024-02-23 11:30:00,260.04,260.12,259.86,259.94,1602.0,260.04,260.12,259.86,259.94,1602.0
2024-02-23 11:35:00,260.21,260.35,259.67,259.67,700.0,260.21,260.35,259.67,259.67,700.0
2024-02-23 11:40:00,259.8,259.9,258.67,258.98,3078.0,259.8,259.9,258.67,258.98,3078.0
2024-02-23 11:45:00,258.55,259.64,258.5,259.64,1900.0,258.55,259.64,258.5,259.64,1900.0
2024-02-23 11:50:00,259.73,260.22,259.72,260.22,1247.0,259.73,260.22,259.72,260.22,1247.0
2024-02-23 11:55:00,260.36,260.71,260.36,260.65,1000.0,260.36,260.71,260.36,260.65,1000.0
2024-02-23 12:00:00,260.67,260.96,260.35,260.96,1700.0,260.67,260.96,260.35,260.96,1700.0
2024-02-23 12:05:00,261.05,261.49,261.04,261.49,1850.0,261.05,261.49,261.04,261.49,1850.0
2024-02-23 12:10:00,261.57,261.57,261.0,261.01,5266.0,261.57,261.57,261.0,261.01,5266.0
2024-02-23 12:15:00,261.51,261.82,261.1,261.56,4487.0,261.51,261.82,261.1,261.56,4487.0
2024-02-23 12:20:00,261.56,261.57,261.3,261.3,1300.0,261.56,261.57,261.3,261.3,1300.0
2024-02-23 12:25:00,261.26,261.47,261.02,261.09,974.0,261.26,261.47,261.02,261.09,974.0
2024-02-23 12:30:00,260.94,261.36,260.94,261.05,1623.0,260.94,261.36,260.94,261.05,1623.0
2024-02-23 12:35:00,260.87,261.35,260.87,261.35,1200.0,260.87,261.35,260.87,261.35,1200.0
2024-02-23 12:40:00,261.2,261.25,260.88,261.25,1664.0,261.2,261.25,260.88,261.25,1664.0
2024-02-23 12:45:00,261.04,261.45,261.04,261.11,891.0,261.04,261.45,261.04,261.11,891.0
2024-02-23 12:50:00,261.1,261.27,261.0,261.0,1056.0,261.1,261.27,261.0,261.0,1056.0
2024-02-23 12:55:00,261.01,261.06,260.79,260.93,1100.0,261.01,261.06,260.79,260.93,1100.0
2024-02-23 13:00:00,260.89,260.89,260.85,260.86,200.0,260.89,260.89,260.85,260.86,200.0
2024-02-23 13:05:00,261.0,261.0,260.83,260.84,1100.0,261.0,261.0,260.83,260.84,1100.0
2024-02-23 13:10:00,260.75,261.36,260.72,261.22,3734.0,260.75,261.36,260.72,261.22,3734.0
2024-02-23 13:15:00,261.23,261.23,261.01,261.1,753.0,261.23,261.23,261.01,261.1,753.0
2024-02-23 13:20:00,261.09,261.15,260.77,261.0,1150.0,261.09,261.15,260.77,261.0,1150.0
2024-02-23 13:25:00,260.76,260.97,260.76,260.97,200.0,260.76,260.97,260.76,260.97,200.0
2024-02-23 13:30:00,261.04,261.04,260.67,260.94,6033.0,261.04,261.04,260.67,260.94,6033.0
2024-02-23 13:35:00,260.81,260.81,260.5,260.66,963.0,260.81,260.81,260.5,260.66,963.0
2024-02-23 13:40:00,260.66,260.84,260.54,260.7,1305.0,260.66,260.84,260.54,260.7,1305.0
2024-02-23 13:45:00,260.77,260.77,260.55,260.55,200.0,260.77,260.77,260.55,260.55,200.0
2024-02-23 13:50:00,260.65,260.99,260.46,260.46,4936.0,260.65,260.99,260.46,260.46,4936.0
2024-02-23 13:55:00,260.66,261.26,260.66,260.87,3380.0,260.66,261.26,260.66,260.87,3380.0
2024-02-23 14:00:00,260.58,260.7,260.37,260.38,1050.0,260.58,260.7,260.37,260.38,1050.0
2024-02-23 14:05:00,260.28,260.54,260.27,260.4,601.0,260.28,260.54,260.27,260.4,601.0
2024-02-23 14:10:00,260.21,260.58,260.21,260.58,2188.0,260.21,260.58,260.21,260.58,2188.0
2024-02-23 14:15:00,260.72,260.72,260.53,260.53,500.0,260.72,260.72,260.53,260.53,500.0
2024-02-23 14:20:00,260.36,260.36,260.08,260.15,1300.0,260.36,260.36,260.08,260.15,1300.0
2024-02-23 14:25:00,260.17,260.38,259.99,260.23,1720.0,260.17,260.38,259.99,260.23,1720.0
2024-02-23 14:30:00,260.31,260.49,260.25,260.26,1237.0,260.31,260.49,260.25,260.26,1237.0
2024-02-23 14:35:00,260.05,260.21,260.02,260.13,1700.0,260.05,260.21,260.02,260.13,1700.0
2024-02-23 14:40:00,260.25,260.46,260.15,260.25,1241.0,260.25,260.46,260.15,260.25,1241.0
2024-02-23 14:45:00,260.22,260.37,260.21,260.28,426.0,260.22,260.37,260.21,260.28,426.0
2024-02-23 14:50:00,260.25,260.7,260.25,260.6,4084.0,260.25,260.7,260.25,260.6,4084.0
2024-02-23 14:55:00,260.58,260.59,260.44,260.44,600.0,260.58,260.59,260.44,260.44,600.0
2024-02-23 15:00:00,260.57,260.58,260.33,260.41,2284.0,260.57,260.58,260.33,260.41,2284.0
2024-02-23 15:05:00,260.31,260.55,260.25,260.25,1126.0,260.31,260.55,260.25,260.25,1126.0
2024-02-23 15:10:00,259.74,260.02,259.08,259.08,2300.0,259.74,260.02,259.08,259.08,2300.0
2024-02-23 15:15:00,259.3,259.5,259.29,259.5,1100.0,259.3,259.5,259.29,259.5,1100.0
2024-02-23 15:20:00,259.38,259.38,258.59,258.59,5400.0,259.38,259.38,258.59,258.59,5400.0
2024-02-23 15:25:00,258.51,258.83,258.41,258.41,2600.0,258.51,258.83,258.41,258.41,2600.0
2024-02-23 15:30:00,258.43,259.0,258.42,258.94,4485.0,258.43,259.0,258.42,258.94,4485.0
2024-02-23 15:35:00,258.73,259.15,258.72,259.0,11453.0,258.73,259.15,258.72,259.0,11453.0
2024-02-23 15:40:00,259.0,259.04,258.81,258.91,9850.0,259.0,259.04,258.81,258.91,9850.0
2024-02-23 15:45:00,258.93,260.2,258.92,260.07,10570.0,258.93,260.2,258.92,260.07,10570.0
2024-02-23 15:50:00,260.18,260.38,259.44,259.46,10560.0,260.18,260.38,259.44,259.46,10560.0
2024-02-23 15:55:00,259.56,259.77,258.43,258.56,27937.0,259.56,259.77,258.43,258.56,27937.0
2024-02-26 09:30:00,259.44,260.0,256.55,258.14,3782.0,259.44,260.0,256.55,258.14,3782.0
2024-02-26 09:35:00,259.06,259.07,256.51,257.74,5438.0,259.06,259.07,256.51,257.74,5438.0
2024-02-26 09:40:00,257.49,259.29,257.49,259.26,1659.0,257.49,259.29,257.49,259.26,1659.0
2024-02-26 09:45:00,259.44,259.44,258.13,258.55,1281.0,259.44,259.44,258.13,258.55,1281.0
2024-02-26 09:50:00,258.56,259.65,258.55,258.88,4200.0,258.56,259.65,258.55,258.88,4200.0
2024-02-26 09:55:00,258.68,259.54,258.67,259.52,2580.0,258.68,259.54,258.67,259.52,2580.0
2024-02-26 10:00:00,259.12,259.62,258.79,259.0,2589.0,259.12,259.62,258.79,259.0,2589.0
2024-02-26 10:05:00,259.46,260.63,259.37,259.37,1344.0,259.46,260.63,259.37,259.37,1344.0
2024-02-26 10:10:00,260.18,260.18,259.5,259.5,200.0,260.18,260.18,259.5,259.5,200.0
2024-02-26 10:15:00,259.51,259.71,259.43,259.44,3113.0,259.51,259.71,259.43,259.44,3113.0
2024-02-26 10:20:00,259.3,259.62,259.28,259.62,901.0,259.3,259.62,259.28,259.62,901.0
2024-02-26 10:25:00,259.92,259.92,259.17,259.62,401.0,259.92,259.92,259.17,259.62,401.0
2024-02-26 10:30:00,259.57,260.07,259.57,259.98,1200.0,259.57,260.07,259.57,259.98,1200.0
2024-02-26 10:35:00,259.65,259.74,259.09,259.09,950.0,259.65,259.74,259.09,259.09,950.0
2024-02-26 10:40:00,259.25,259.25,258.75,258.75,900.0,259.25,259.25,258.75,258.75,900.0
2024-02-26 10:45:00,258.9,258.9,258.89,258.9,100.0,258.9,258.9,258.89,258.9,100.0
2024-02-26 10:50:00,258.47,258.52,257.94,257.94,2440.0,258.47,258.52,257.94,257.94,2440.0
2024-02-26 10:55:00,257.83,257.83,256.96,256.96,1200.0,257.83,257.83,256.96,256.96,1200.0
2024-02-26 11:00:00,257.66,258.01,257.5,257.83,7818.0,257.66,258.01,257.5,257.83,7818.0
2024-02-26 11:05:00,257.76,258.11,257.61,258.1,2460.0,257.76,258.11,257.61,258.1,2460.0
2024-02-26 11:10:00,258.0,258.28,258.0,258.08,1100.0,258.0,258.28,258.0,258.08,1100.0
2024-02-26 11:15:00,258.32,258.88,258.32,258.59,1098.0,258.32,258.88,258.32,258.59,1098.0
2024-02-26 11:20:00,258.36,258.36,257.59,257.59,702.0,258.36,258.36,257.59,257.59,702.0
2024-02-26 11:25:00,257.9,258.04,257.58,258.04,738.0,257.9,258.04,257.58,258.04,738.0
2024-02-26 11:30:00,257.83,257.83,257.64,257.83,700.0,257.83,257.83,257.64,257.83,700.0
2024-02-26 11:35:00,257.87,257.87,257.55,257.69,853.0,257.87,257.87,257.55,257.69,853.0
2024-02-26 11:40:00,258.06,258.15,257.91,257.92,900.0,258.06,258.15,257.91,257.92,900.0
2024-02-26 11:45:00,258.01,258.43,257.85,258.43,826.0,258.01,258.43,257.85,258.43,826.0
2024-02-26 11:50:00,258.61,258.75,258.6,258.68,467.0,258.61,258.75,258.6,258.68,467.0
2024-02-26 11:55:00,258.94,258.94,258.75,258.94,950.0,258.94,258.94,258.75,258.94,950.0
2024-02-26 12:00:00,258.31,258.55,258.29,258.55,1400.0,258.31,258.55,258.29,258.55,1400.0
2024-02-26 12:05:00,258.31,258.31,258.29,258.29,200.0,258.31,258.31,258.29,258.29,200.0
2024-02-26 12:10:00,258.13,258.14,258.13,258.13,100.0,258.13,258.14,258.13,258.13,100.0
2024-02-26 12:15:00,258.11,258.12,257.47,257.48,1000.0,258.11,258.12,257.47,257.48,1000.0
2024-02-26 12:20:00,257.61,257.61,257.21,257.49,1214.0,257.61,257.61,257.21,257.49,1214.0
2024-02-26 12:25:00,257.58,257.6,257.29,257.58,2468.0,257.58,257.6,257.29,257.58,2468.0
2024-02-26 12:30:00,257.6,257.6,257.3,257.3,376.0,257.6,257.6,257.3,257.3,376.0
2024-02-26 12:35:00,257.28,257.55,257.18,257.54,1380.0,257.28,257.55,257.18,257.54,1380.0
2024-02-26 12:40:00,257.41,257.48,257.26,257.45,641.0,257.41,257.48,257.26,257.45,641.0
2024-02-26 12:45:00,257.18,257.43,257.16,257.17,941.0,257.18,257.43,257.16,257.17,941.0
2024-02-26 12:50:00,257.02,257.05,256.47,256.47,3006.0,257.02,257.05,256.47,256.47,3006.0
2024-02-26 12:55:00,256.4,256.87,256.4,256.72,1111.0,256.4,256.87,256.4,256.72,1111.0
2024-02-26 13:00:00,256.64,256.75,256.43,256.74,600.0,256.64,256.75,256.43,256.74,600.0
2024-02-26 13:05:00,256.6,256.8,256.51,256.77,719.0,256.6,256.8,256.51,256.77,719.0
2024-02-26 13:10:00,256.53,256.64,256.34,256.64,2608.0,256.53,256.64,256.34,256.64,2608.0
2024-02-26 13:15:00,256.43,256.55,255.3,255.3,2407.0,256.43,256.55,255.3,255.3,2407.0
2024-02-26 13:20:00,255.21,255.38,255.01,255.06,4781.0,255.21,255.38,255.01,255.06,4781.0
2024-02-26 13:25:00,255.0,255.04,254.29,254.29,1341.0,255.0,255.04,254.29,254.29,1341.0
2024-02-26 13:30:00,254.22,254.22,253.49,253.49,1492.0,254.22,254.22,253.49,253.49,1492.0
2024-02-26 13:35:00,253.37,253.79,253.04,253.71,2051.0,253.37,253.79,253.04,253.71,2051.0
2024-02-26 13:40:00,253.96,254.35,253.66,254.23,2681.0,253.96,254.35,253.66,254.23,2681.0
2024-02-26 13:45:00,254.13,254.78,254.13,254.78,2409.0,254.13,254.78,254.13,254.78,2409.0
2024-02-26 13:50:00,254.73,254.75,254.43,254.6,811.0,254.73,254.75,254.43,254.6,811.0
2024-02-26 13:55:00,254.65,254.65,254.28,254.42,1241.0,254.65,254.65,254.28,254.42,1241.0
2024-02-26 14:00:00,254.61,254.61,253.68,253.72,1101.0,254.61,254.61,253.68,253.72,1101.0
2024-02-26 14:05:00,253.72,253.72,253.27,253.27,1300.0,253.72,253.72,253.27,253.27,1300.0
2024-02-26 14:10:00,253.24,254.03,252.85,253.79,3200.0,253.24,254.03,252.85,253.79,3200.0
2024-02-26 14:15:00,253.82,253.88,253.77,253.88,500.0,253.82,253.88,253.77,253.88,500.0
2024-02-26 14:20:00,253.98,254.31,253.78,254.31,1882.0,253.98,254.31,253.78,254.31,1882.0
2024-02-26 14:25:00,254.06,254.2,253.78,253.79,900.0,254.06,254.2,253.78,253.79,900.0
2024-02-26 14:30:00,254.08,254.08,253.75,253.81,1300.0,254.08,254.08,253.75,253.81,1300.0
2024-02-26 14:35:00,253.97,254.46,253.86,254.46,1637.0,253.97,254.46,253.86,254.46,1637.0
2024-02-26 14:40:00,254.55,254.65,254.06,254.65,1600.0,254.55,254.65,254.06,254.65,1600.0
2024-02-26 14:45:00,254.03,254.33,253.96,254.25,1451.0,254.03,254.33,253.96,254.25,1451.0
2024-02-26 14:50:00,254.31,254.58,254.14,254.14,2112.0,254.31,254.58,254.14,254.14,2112.0
2024-02-26 14:55:00,254.21,254.88,254.13,254.52,10591.0,254.21,254.88,254.13,254.52,10591.0
2024-02-26 15:00:00,254.39,254.39,254.16,254.36,400.0,254.39,254.39,254.16,254.36,400.0
2024-02-26 15:05:00,254.24,254.25,254.24,254.25,200.0,254.24,254.25,254.24,254.25,200.0
2024-02-26 15:10:00,254.35,254.63,254.21,254.52,910.0,254.35,254.63,254.21,254.52,910.0
2024-02-26 15:15:00,254.46,254.46,253.92,253.92,1165.0,254.46,254.46,253.92,253.92,1165.0
2024-02-26 15:20:00,253.83,253.92,253.61,253.62,1700.0,253.83,253.92,253.61,253.62,1700.0
2024-02-26 15:25:00,253.58,253.99,253.58,253.73,1500.0,253.58,253.99,253.58,253.73,1500.0
2024-02-26 15:30:00,253.54,253.65,252.78,253.32,3325.0,253.54,253.65,252.78,253.32,3325.0
2024-02-26 15:35:00,253.33,253.62,253.16,253.62,1850.0,253.33,253.62,253.16,253.62,1850.0
2024-02-26 15:40:00,253.74,254.11,253.64,254.04,3200.0,253.74,254.11,253.64,254.04,3200.0
2024-02-26 15:45:00,254.1,254.33,254.02,254.03,4866.0,254.1,254.33,254.02,254.03,4866.0
2024-02-26 15:50:00,253.93,254.2,253.58,254.12,4827.0,253.93,254.2,253.58,254.12,4827.0
2024-02-26 15:55:00,254.02,254.5,253.88,254.19,23295.0,254.02,254.5,253.88,254.19,23295.0
2024-02-27 09:30:00,256.0,258.16,256.0,256.24,4475.0,256.0,258.16,256.0,256.24,4475.0
2024-02-27 09:35:00,257.17,257.17,256.67,256.67,1835.0,257.17,257.17,256.67,256.67,1835.0
2024-02-27 09:40:00,257.05,257.21,256.54,256.91,2086.0,257.05,257.21,256.54,256.91,2086.0
2024-02-27 09:45:00,257.55,258.41,257.34,258.28,2472.0,257.55,258.41,257.34,258.28,2472.0
2024-02-27 09:50:00,258.27,258.55,257.46,258.55,3060.0,258.27,258.55,257.46,258.55,3060.0
2024-02-27 09:55:00,258.59,259.42,258.59,259.42,1152.0,258.59,259.42,258.59,259.42,1152.0
2024-02-27 10:00:00,259.83,260.98,259.31,260.56,3435.0,259.83,260.98,259.31,260.56,3435.0
2024-02-27 10:05:00,260.24,261.57,260.23,260.97,3963.0,260.24,261.57,260.23,260.97,3963.0
2024-02-27 10:10:00,260.76,262.07,260.76,261.75,7363.0,260.76,262.07,260.76,261.75,7363.0
2024-02-27 10:15:00,262.11,264.05,262.11,264.05,3342.0,262.11,264.05,262.11,264.05,3342.0
2024-02-27 10:20:00,263.76,265.9,263.76,265.9,11971.0,263.76,265.9,263.76,265.9,11971.0
2024-02-27 10:25:00,265.62,266.54,265.41,265.8,5350.0,265.62,266.54,265.41,265.8,5350.0
2024-02-27 10:30:00,265.93,267.0,265.79,267.0,2426.0,265.93,267.0,265.79,267.0,2426.0
2024-02-27 10:35:00,267.28,267.32,266.39,266.61,3000.0,267.28,267.32,266.39,266.61,3000.0
2024-02-27 10:40:00,266.94,267.32,266.37,266.73,7165.0,266.94,267.32,266.37,266.73,7165.0
2024-02-27 10:45:00,266.69,267.11,266.69,266.91,4722.0,266.69,267.11,266.69,266.91,4722.0
2024-02-27 10:50:00,267.06,267.15,266.18,266.18,6661.0,267.06,267.15,266.18,266.18,6661.0
2024-02-27 10:55:00,266.11,267.16,265.78,266.79,9203.0,266.11,267.16,265.78,266.79,9203.0
2024-02-27 11:00:00,267.1,267.55,267.0,267.0,4510.0,267.1,267.55,267.0,267.0,4510.0
2024-02-27 11:05:00,266.29,266.99,266.26,266.56,2320.0,266.29,266.99,266.26,266.56,2320.0
2024-02-27 11:10:00,266.47,266.47,265.11,265.58,4746.0,266.47,266.47,265.11,265.58,4746.0
2024-02-27 11:15:00,265.46,265.75,265.34,265.6,1100.0,265.46,265.75,265.34,265.6,1100.0
2024-02-27 11:20:00,265.6,266.61,265.6,266.61,2300.0,265.6,266.61,265.6,266.61,2300.0
2024-02-27 11:25:00,266.3,267.46,266.29,267.46,1102.0,266.3,267.46,266.29,267.46,1102.0
2024-02-27 11:30:00,267.46,267.83,266.92,266.92,5415.0,267.46,267.83,266.92,266.92,5415.0
2024-02-27 11:35:00,266.73,266.91,266.57,266.91,2700.0,266.73,266.91,266.57,266.91,2700.0
2024-02-27 11:40:00,266.78,266.78,265.87,265.87,1400.0,266.78,266.78,265.87,265.87,1400.0
2024-02-27 11:45:00,265.59,265.97,265.37,265.88,2200.0,265.59,265.97,265.37,265.88,2200.0
2024-02-27 11:50:00,266.15,266.21,265.92,265.93,1032.0,266.15,266.21,265.92,265.93,1032.0
2024-02-27 11:55:00,266.1,266.53,266.07,266.07,1700.0,266.1,266.53,266.07,266.07,1700.0
2024-02-27 12:00:00,266.49,266.52,265.78,265.78,1078.0,266.49,266.52,265.78,265.78,1078.0
2024-02-27 12:05:00,266.35,266.36,266.12,266.18,1000.0,266.35,266.36,266.12,266.18,1000.0
2024-02-27 12:10:00,266.35,266.67,266.35,266.67,800.0,266.35,266.67,266.35,266.67,800.0
2024-02-27 12:15:00,266.42,266.46,266.12,266.12,1831.0,266.42,266.46,266.12,266.12,1831.0
2024-02-27 12:20:00,266.2,266.85,266.0,266.0,2103.0,266.2,266.85,266.0,266.0,2103.0
2024-02-27 12:25:00,266.3,266.31,266.14,266.31,906.0,266.3,266.31,266.14,266.31,906.0
2024-02-27 12:30:00,266.31,266.53,266.17,266.53,2100.0,266.31,266.53,266.17,266.53,2100.0
2024-02-27 12:35:00,266.72,266.88,266.0,266.03,2532.0,266.72,266.88,266.0,266.03,2532.0
2024-02-27 12:40:00,266.57,266.58,266.06,266.58,400.0,266.57,266.58,266.06,266.58,400.0
2024-02-27 12:45:00,266.22,266.58,266.03,266.31,2264.0,266.22,266.58,266.03,266.31,2264.0
2024-02-27 12:50:00,266.63,266.76,266.42,266.43,2025.0,266.63,266.76,266.42,266.43,2025.0
2024-02-27 12:55:00,266.42,266.7,265.56,266.16,1307.0,266.42,266.7,265.56,266.16,1307.0
2024-02-27 13:00:00,265.85,266.5,265.52,266.07,1670.0,265.85,266.5,265.52,266.07,1670.0
2024-02-27 13:05:00,266.21,266.78,266.21,266.71,1670.0,266.21,266.78,266.21,266.71,1670.0
2024-02-27 13:10:00,266.86,267.19,266.86,267.06,2055.0,266.86,267.19,266.86,267.06,2055.0
2024-02-27 13:15:00,267.06,267.22,266.78,266.85,2268.0,267.06,267.22,266.78,266.85,2268.0
2024-02-27 13:20:00,266.85,266.85,266.55,266.67,600.0,266.85,266.85,266.55,266.67,600.0
2024-02-27 13:25:00,266.58,266.98,266.51,266.74,564.0,266.58,266.98,266.51,266.74,564.0
2024-02-27 13:30:00,266.59,266.79,266.59,266.79,245.0,266.59,266.79,266.59,266.79,245.0
2024-02-27 13:35:00,266.8,266.8,266.08,266.08,1250.0,266.8,266.8,266.08,266.08,1250.0
2024-02-27 13:40:00,266.06,266.06,265.64,265.64,600.0,266.06,266.06,265.64,265.64,600.0
2024-02-27 13:45:00,265.82,265.89,265.59,265.6,1209.0,265.82,265.89,265.59,265.6,1209.0
2024-02-27 13:50:00,265.56,265.6,264.92,264.92,3960.0,265.56,265.6,264.92,264.92,3960.0
2024-02-27 13:55:00,265.19,265.71,265.13,265.71,1633.0,265.19,265.71,265.13,265.71,1633.0
2024-02-27 14:00:00,265.53,265.53,265.11,265.22,1059.0,265.53,265.53,265.11,265.22,1059.0
2024-02-27 14:05:00,265.16,265.43,265.15,265.43,400.0,265.16,265.43,265.15,265.43,400.0
2024-02-27 14:10:00,265.31,265.41,265.01,265.05,1100.0,265.31,265.41,265.01,265.05,1100.0
2024-02-27 14:15:00,265.01,265.01,264.57,264.57,502.0,265.01,265.01,264.57,264.57,502.0
2024-02-27 14:20:00,264.41,264.41,263.89,264.22,701.0,264.41,264.41,263.89,264.22,701.0
2024-02-27 14:25:00,263.99,264.1,263.71,264.1,1102.0,263.99,264.1,263.71,264.1,1102.0
2024-02-27 14:30:00,264.13,264.4,264.05,264.17,2019.0,264.13,264.4,264.05,264.17,2019.0
2024-02-27 14:35:00,263.86,264.12,263.7,263.81,985.0,263.86,264.12,263.7,263.81,985.0
2024-02-27 14:40:00,263.88,264.18,263.88,264.04,1610.0,263.88,264.18,263.88,264.04,1610.0
2024-02-27 14:45:00,264.24,264.29,263.95,264.03,3070.0,264.24,264.29,263.95,264.03,3070.0
2024-02-27 14:50:00,263.99,264.7,263.99,264.7,700.0,263.99,264.7,263.99,264.7,700.0
2024-02-27 14:55:00,265.16,265.61,265.16,265.61,1221.0,265.16,265.61,265.16,265.61,1221.0
2024-02-27 15:00:00,265.33,265.34,265.01,265.34,500.0,265.33,265.34,265.01,265.34,500.0
2024-02-27 15:05:00,265.23,265.42,264.94,265.13,2854.0,265.23,265.42,264.94,265.13,2854.0
2024-02-27 15:10:00,265.16,265.89,265.16,265.81,2667.0,265.16,265.89,265.16,265.81,2667.0
2024-02-27 15:15:00,266.0,266.35,265.94,266.0,6066.0,266.0,266.35,265.94,266.0,6066.0
2024-02-27 15:20:00,266.0,266.38,265.73,266.38,3370.0,266.0,266.38,265.73,266.38,3370.0
2024-02-27 15:25:00,266.4,266.49,266.06,266.18,1531.0,266.4,266.49,266.06,266.18,1531.0
2024-02-27 15:30:00,266.16,266.17,265.59,265.59,3336.0,266.16,266.17,265.59,265.59,3336.0
2024-02-27 15:35:00,265.58,265.78,265.4,265.71,2840.0,265.58,265.78,265.4,265.71,2840.0
2024-02-27 15:40:00,265.78,265.88,265.62,265.78,2013.0,265.78,265.88,265.62,265.78,2013.0
2024-02-27 15:45:00,265.79,266.0,265.4,265.4,5130.0,265.79,266.0,265.4,265.4,5130.0
2024-02-27 15:50:00,265.6,266.25,265.4,265.77,9510.0,265.6,266.25,265.4,265.77,9510.0
2024-02-27 15:55:00,265.8,266.55,265.5,265.51,21631.0,265.8,266.55,265.5,265.51,21631.0
2024-02-28 09:30:00,262.66,263.06,261.7,263.06,4219.0,262.66,263.06,261.7,263.06,4219.0
2024-02-28 09:35:00,263.78,263.78,263.48,263.65,1025.0,263.78,263.78,263.48,263.65,1025.0
2024-02-28 09:40:00,263.49,265.0,263.49,265.0,1600.0,263.49,265.0,263.49,265.0,1600.0
2024-02-28 09:45:00,265.57,265.57,263.83,263.84,700.0,265.57,265.57,263.83,263.84,700.0
2024-02-28 09:50:00,264.0,264.1,263.25,264.0,2851.0,264.0,264.1,263.25,264.0,2851.0
2024-02-28 09:55:00,264.6,265.94,264.6,265.94,2600.0,264.6,265.94,264.6,265.94,2600.0
2024-02-28 10:00:00,265.14,265.14,264.49,264.97,900.0,265.14,265.14,264.49,264.97,900.0
2024-02-28 10:05:00,265.1,265.76,264.42,265.43,1820.0,265.1,265.76,264.42,265.43,1820.0
2024-02-28 10:10:00,266.2,266.2,265.7,265.7,575.0,266.2,266.2,265.7,265.7,575.0
2024-02-28 10:15:00,265.13,265.13,264.89,264.9,520.0,265.13,265.13,264.89,264.9,520.0
2024-02-28 10:20:00,264.67,264.9,264.66,264.9,200.0,264.67,264.9,264.66,264.9,200.0
2024-02-28 10:25:00,264.21,264.69,264.0,264.04,1029.0,264.21,264.69,264.0,264.04,1029.0
2024-02-28 10:30:00,264.94,264.95,264.67,264.67,600.0,264.94,264.95,264.67,264.67,600.0
2024-02-28 10:35:00,264.47,264.86,264.27,264.27,518.0,264.47,264.86,264.27,264.27,518.0
2024-02-28 10:40:00,264.04,264.4,264.03,264.4,700.0,264.04,264.4,264.03,264.4,700.0
2024-02-28 10:45:00,264.08,264.12,263.37,263.38,1290.0,264.08,264.12,263.37,263.38,1290.0
2024-02-28 10:50:00,263.37,264.04,263.09,263.3,3915.0,263.37,264.04,263.09,263.3,3915.0
2024-02-28 10:55:00,262.83,262.84,262.67,262.83,500.0,262.83,262.84,262.67,262.83,500.0
2024-02-28 11:00:00,263.39,263.39,263.06,263.06,920.0,263.39,263.39,263.06,263.06,920.0
2024-02-28 11:05:00,263.33,263.33,263.33,263.33,100.0,263.33,263.33,263.33,263.33,100.0
2024-02-28 11:10:00,263.06,263.24,262.64,262.94,3938.0,263.06,263.24,262.64,262.94,3938.0
2024-02-28 11:15:00,263.16,263.23,262.37,262.37,1500.0,263.16,263.23,262.37,262.37,1500.0
2024-02-28 11:20:00,262.99,262.99,262.4,262.5,700.0,262.99,262.99,262.4,262.5,700.0
2024-02-28 11:25:00,262.73,262.89,262.48,262.89,400.0,262.73,262.89,262.48,262.89,400.0
2024-02-28 11:30:00,262.64,262.64,262.5,262.5,578.0,262.64,262.64,262.5,262.5,578.0
2024-02-28 11:35:00,262.27,262.27,262.26,262.27,100.0,262.27,262.27,262.26,262.27,100.0
2024-02-28 11:40:00,262.32,262.32,262.32,262.32,100.0,262.32,262.32,262.32,262.32,100.0
2024-02-28 11:45:00,262.6,263.0,262.5,262.88,600.0,262.6,263.0,262.5,262.88,600.0
2024-02-28 11:50:00,262.9,263.26,262.9,263.03,1292.0,262.9,263.26,262.9,263.03,1292.0
2024-02-28 11:55:00,262.65,262.65,262.65,262.65,100.0,262.65,262.65,262.65,262.65,100.0
2024-02-28 12:00:00,262.5,262.5,262.5,262.5,441.0,262.5,262.5,262.5,262.5,441.0
2024-02-28 12:05:00,262.69,262.69,262.67,262.67,300.0,262.69,262.69,262.67,262.67,300.0
2024-02-28 12:10:00,262.25,262.49,262.25,262.49,200.0,262.25,262.49,262.25,262.49,200.0
2024-02-28 12:15:00,262.5,262.57,262.49,262.57,407.0,262.5,262.57,262.49,262.57,407.0
2024-02-28 12:20:00,262.5,262.51,262.26,262.51,925.0,262.5,262.51,262.26,262.51,925.0
2024-02-28 12:25:00,262.53,262.57,262.39,262.57,800.0,262.53,262.57,262.39,262.57,800.0
2024-02-28 12:30:00,262.32,262.76,262.24,262.76,3217.0,262.32,262.76,262.24,262.76,3217.0
2024-02-28 12:35:00,262.52,262.53,262.38,262.38,846.0,262.52,262.53,262.38,262.38,846.0
2024-02-28 12:40:00,262.5,262.5,262.14,262.3,1520.0,262.5,262.5,262.14,262.3,1520.0
2024-02-28 12:45:00,262.39,262.39,262.1,262.1,465.0,262.39,262.39,262.1,262.1,465.0
2024-02-28 12:50:00,262.1,262.1,262.1,262.1,0.0,262.1,262.1,262.1,262.1,0.0
2024-02-28 12:55:00,262.12,262.19,261.88,262.0,1626.0,262.12,262.19,261.88,262.0,1626.0
2024-02-28 13:00:00,262.0,262.02,261.82,261.97,1926.0,262.0,262.02,261.82,261.97,1926.0
2024-02-28 13:05:00,262.0,262.07,260.93,260.97,6694.0,262.0,262.07,260.93,260.97,6694.0
2024-02-28 13:10:00,261.22,261.73,261.21,261.73,1000.0,261.22,261.73,261.21,261.73,1000.0
2024-02-28 13:15:00,262.4,262.4,261.9,261.9,500.0,262.4,262.4,261.9,261.9,500.0
2024-02-28 13:20:00,261.77,261.77,261.77,261.77,100.0,261.77,261.77,261.77,261.77,100.0
2024-02-28 13:25:00,262.43,262.5,262.43,262.5,806.0,262.43,262.5,262.43,262.5,806.0
2024-02-28 13:30:00,262.58,262.94,262.58,262.6,1725.0,262.58,262.94,262.58,262.6,1725.0
2024-02-28 13:35:00,262.56,262.56,262.55,262.56,100.0,262.56,262.56,262.55,262.56,100.0
2024-02-28 13:40:00,262.32,262.32,262.32,262.32,200.0,262.32,262.32,262.32,262.32,200.0
2024-02-28 13:45:00,262.32,262.32,262.32,262.32,0.0,262.32,262.32,262.32,262.32,0.0
2024-02-28 13:50:00,261.99,262.33,261.98,261.98,500.0,261.99,262.33,261.98,261.98,500.0
2024-02-28 13:55:00,262.34,262.34,262.03,262.03,200.0,262.34,262.34,262.03,262.03,200.0
2024-02-28 14:00:00,262.26,262.27,262.26,262.26,100.0,262.26,262.27,262.26,262.26,100.0
2024-02-28 14:05:00,262.3,262.56,262.3,262.55,310.0,262.3,262.56,262.3,262.55,310.0
2024-02-28 14:10:00,262.36,262.36,261.46,261.46,817.0,262.36,262.36,261.46,261.46,817.0
2024-02-28 14:15:00,261.45,261.83,261.45,261.66,794.0,261.45,261.83,261.45,261.66,794.0
2024-02-28 14:20:00,261.62,261.67,261.62,261.64,400.0,261.62,261.67,261.62,261.64,400.0
2024-02-28 14:25:00,261.64,261.64,261.33,261.34,510.0,261.64,261.64,261.33,261.34,510.0
2024-02-28 14:30:00,261.14,262.07,260.93,261.69,4702.0,261.14,262.07,260.93,261.69,4702.0
2024-02-28 14:35:00,261.5,261.72,261.32,261.61,2066.0,261.5,261.72,261.32,261.61,2066.0
2024-02-28 14:40:00,261.76,262.19,261.76,262.19,1000.0,261.76,262.19,261.76,262.19,1000.0
2024-02-28 14:45:00,262.19,262.19,262.19,262.19,0.0,262.19,262.19,262.19,262.19,0.0
2024-02-28 14:50:00,262.32,262.99,262.29,262.99,1000.0,262.32,262.99,262.29,262.99,1000.0
2024-02-28 14:55:00,263.25,263.25,263.25,263.25,100.0,263.25,263.25,263.25,263.25,100.0
2024-02-28 15:00:00,263.39,263.51,263.39,263.43,400.0,263.39,263.51,263.39,263.43,400.0
2024-02-28 15:05:00,263.22,263.22,262.93,262.93,653.0,263.22,263.22,262.93,262.93,653.0
2024-02-28 15:10:00,262.98,262.99,262.59,262.6,250.0,262.98,262.99,262.59,262.6,250.0
2024-02-28 15:15:00,262.61,262.61,262.33,262.36,1100.0,262.61,262.61,262.33,262.36,1100.0
2024-02-28 15:20:00,262.68,263.33,262.5,263.32,2027.0,262.68,263.33,262.5,263.32,2027.0
2024-02-28 15:25:00,263.1,263.92,262.98,263.92,2630.0,263.1,263.92,262.98,263.92,2630.0
2024-02-28 15:30:00,264.0,264.44,263.76,264.3,5701.0,264.0,264.44,263.76,264.3,5701.0
2024-02-28 15:35:00,264.26,264.26,263.91,263.97,4505.0,264.26,264.26,263.91,263.97,4505.0
2024-02-28 15:40:00,263.55,264.94,263.48,263.59,8090.0,263.55,264.94,263.48,263.59,8090.0
2024-02-28 15:45:00,263.29,263.59,263.29,263.57,526.0,263.29,263.59,263.29,263.57,526.0
2024-02-28 15:50:00,263.57,263.59,262.78,262.85,2507.0,263.57,263.59,262.78,262.85,2507.0
2024-02-28 15:55:00,262.99,264.71,262.99,264.65,25094.0,262.99,264.71,262.99,264.65,25094.0
2024-02-29 09:30:00,270.0,270.49,269.0,270.46,9320.0,270.0,270.49,269.0,270.46,9320.0
2024-02-29 09:35:00,270.57,272.5,270.57,272.5,6482.0,270.57,272.5,270.57,272.5,6482.0
2024-02-29 09:40:00,272.47,274.9,272.47,272.83,5814.0,272.47,274.9,272.47,272.83,5814.0
2024-02-29 09:45:00,272.82,273.0,272.5,272.65,1600.0,272.82,273.0,272.5,272.65,1600.0
2024-02-29 09:50:00,272.95,274.36,272.95,273.0,3321.0,272.95,274.36,272.95,273.0,3321.0
2024-02-29 09:55:00,272.24,273.45,272.24,273.45,900.0,272.24,273.45,272.24,273.45,900.0
2024-02-29 10:00:00,273.55,274.94,273.21,274.94,7210.0,273.55,274.94,273.21,274.94,7210.0
2024-02-29 10:05:00,275.0,275.35,272.5,272.52,5794.0,275.0,275.35,272.5,272.52,5794.0
2024-02-29 10:10:00,273.08,273.08,270.28,270.46,780.0,273.08,273.08,270.28,270.46,780.0
2024-02-29 10:15:00,271.12,271.78,270.97,271.66,1372.0,271.12,271.78,270.97,271.66,1372.0
2024-02-29 10:20:00,272.01,272.57,271.88,272.57,2020.0,272.01,272.57,271.88,272.57,2020.0
2024-02-29 10:25:00,272.56,273.95,272.56,273.78,3145.0,272.56,273.95,272.56,273.78,3145.0
2024-02-29 10:30:00,273.79,274.68,273.78,274.68,2176.0,273.79,274.68,273.78,274.68,2176.0
2024-02-29 10:35:00,274.29,274.86,274.0,274.2,861.0,274.29,274.86,274.0,274.2,861.0
2024-02-29 10:40:00,274.04,274.69,274.04,274.63,444.0,274.04,274.69,274.04,274.63,444.0
2024-02-29 10:45:00,274.94,275.39,274.67,274.68,7256.0,274.94,275.39,274.67,274.68,7256.0
2024-02-29 10:50:00,275.01,275.01,274.35,274.55,1996.0,275.01,275.01,274.35,274.55,1996.0
2024-02-29 10:55:00,274.63,275.1,274.33,274.34,1725.0,274.63,275.1,274.33,274.34,1725.0
2024-02-29 11:00:00,274.79,274.79,273.17,273.21,3100.0,274.79,274.79,273.17,273.21,3100.0
2024-02-29 11:05:00,273.46,273.77,273.07,273.77,800.0,273.46,273.77,273.07,273.77,800.0
2024-02-29 11:10:00,273.94,274.94,273.94,274.72,1260.0,273.94,274.94,273.94,274.72,1260.0
2024-02-29 11:15:00,274.72,274.79,273.89,273.89,2100.0,274.72,274.79,273.89,273.89,2100.0
2024-02-29 11:20:00,273.72,273.93,273.72,273.93,300.0,273.72,273.93,273.72,273.93,300.0
2024-02-29 11:25:00,274.0,274.01,273.4,273.4,1000.0,274.0,274.01,273.4,273.4,1000.0
2024-02-29 11:30:00,273.26,273.29,272.55,272.55,2506.0,273.26,273.29,272.55,272.55,2506.0
2024-02-29 11:35:00,272.61,272.61,270.84,271.22,9848.0,272.61,272.61,270.84,271.22,9848.0
2024-02-29 11:40:00,271.26,271.38,270.76,271.38,1400.0,271.26,271.38,270.76,271.38,1400.0
2024-02-29 11:45:00,271.18,271.9,271.13,271.9,800.0,271.18,271.9,271.13,271.9,800.0
2024-02-29 11:50:00,271.89,272.22,271.54,272.22,1612.0,271.89,272.22,271.54,272.22,1612.0
2024-02-29 11:55:00,272.39,273.4,272.23,272.23,2537.0,272.39,273.4,272.23,272.23,2537.0
2024-02-29 12:00:00,272.56,273.67,272.56,273.44,1654.0,272.56,273.67,272.56,273.44,1654.0
2024-02-29 12:05:00,273.71,274.18,273.49,273.63,2108.0,273.71,274.18,273.49,273.63,2108.0
2024-02-29 12:10:00,273.85,274.0,273.68,273.68,1000.0,273.85,274.0,273.68,273.68,1000.0
2024-02-29 12:15:00,273.9,273.9,273.3,273.37,1498.0,273.9,273.9,273.3,273.37,1498.0
2024-02-29 12:20:00,273.6,273.64,272.99,273.04,1999.0,273.6,273.64,272.99,273.04,1999.0
2024-02-29 12:25:00,272.99,272.99,272.53,272.62,600.0,272.99,272.99,272.53,272.62,600.0
2024-02-29 12:30:00,272.58,273.0,272.42,272.42,1992.0,272.58,273.0,272.42,272.42,1992.0
2024-02-29 12:35:00,272.55,272.63,272.5,272.5,1107.0,272.55,272.63,272.5,272.5,1107.0
2024-02-29 12:40:00,272.76,273.32,272.76,273.32,1794.0,272.76,273.32,272.76,273.32,1794.0
2024-02-29 12:45:00,273.24,273.58,273.24,273.52,800.0,273.24,273.58,273.24,273.52,800.0
2024-02-29 12:50:00,273.32,273.72,273.19,273.3,2167.0,273.32,273.72,273.19,273.3,2167.0
2024-02-29 12:55:00,273.3,273.63,272.8,273.3,1437.0,273.3,273.63,272.8,273.3,1437.0
2024-02-29 13:00:00,273.14,273.25,272.78,272.78,326.0,273.14,273.25,272.78,272.78,326.0
2024-02-29 13:05:00,272.93,273.35,272.79,273.35,1408.0,272.93,273.35,272.79,273.35,1408.0
2024-02-29 13:10:00,273.53,274.23,273.53,273.78,1926.0,273.53,274.23,273.53,273.78,1926.0
2024-02-29 13:15:00,274.05,274.12,273.88,273.88,500.0,274.05,274.12,273.88,273.88,500.0
2024-02-29 13:20:00,274.18,274.18,273.82,274.12,1700.0,274.18,274.18,273.82,274.12,1700.0
2024-02-29 13:25:00,274.12,274.61,274.01,274.25,5958.0,274.12,274.61,274.01,274.25,5958.0
2024-02-29 13:30:00,274.41,274.41,273.99,274.11,1645.0,274.41,274.41,273.99,274.11,1645.0
2024-02-29 13:35:00,274.18,274.44,274.02,274.11,5326.0,274.18,274.44,274.02,274.11,5326.0
2024-02-29 13:40:00,274.4,274.46,274.03,274.06,1250.0,274.4,274.46,274.03,274.06,1250.0
2024-02-29 13:45:00,274.71,274.89,274.61,274.64,2200.0,274.71,274.89,274.61,274.64,2200.0
2024-02-29 13:50:00,274.97,275.0,274.53,274.53,700.0,274.97,275.0,274.53,274.53,700.0
2024-02-29 13:55:00,274.72,275.0,274.64,275.0,1451.0,274.72,275.0,274.64,275.0,1451.0
2024-02-29 14:00:00,274.93,275.13,274.86,275.13,1968.0,274.93,275.13,274.86,275.13,1968.0
2024-02-29 14:05:00,275.22,275.22,274.8,274.8,1314.0,275.22,275.22,274.8,274.8,1314.0
2024-02-29 14:10:00,274.67,274.74,274.67,274.68,502.0,274.67,274.74,274.67,274.68,502.0
2024-02-29 14:15:00,274.57,274.57,273.4,273.4,2477.0,274.57,274.57,273.4,273.4,2477.0
2024-02-29 14:20:00,273.86,273.86,273.59,273.66,565.0,273.86,273.86,273.59,273.66,565.0
2024-02-29 14:25:00,273.47,273.47,272.6,273.17,2282.0,273.47,273.47,272.6,273.17,2282.0
2024-02-29 14:30:00,273.26,273.5,273.13,273.28,2341.0,273.26,273.5,273.13,273.28,2341.0
2024-02-29 14:35:00,273.5,273.5,273.46,273.5,500.0,273.5,273.5,273.46,273.5,500.0
2024-02-29 14:40:00,273.04,273.15,272.86,272.86,654.0,273.04,273.15,272.86,272.86,654.0
2024-02-29 14:45:00,272.7,272.7,271.95,271.95,1279.0,272.7,272.7,271.95,271.95,1279.0
2024-02-29 14:50:00,272.1,272.1,271.51,271.74,1275.0,272.1,272.1,271.51,271.74,1275.0
2024-02-29 14:55:00,271.94,272.34,271.94,272.34,2087.0,271.94,272.34,271.94,272.34,2087.0
2024-02-29 15:00:00,272.51,272.53,272.19,272.37,704.0,272.51,272.53,272.19,272.37,704.0
2024-02-29 15:05:00,272.08,272.08,271.75,271.88,800.0,272.08,272.08,271.75,271.88,800.0
2024-02-29 15:10:00,271.82,272.05,271.8,272.05,967.0,271.82,272.05,271.8,272.05,967.0
2024-02-29 15:15:00,271.57,271.57,271.16,271.19,700.0,271.57,271.57,271.16,271.19,700.0
2024-02-29 15:20:00,271.35,271.95,271.35,271.77,2217.0,271.35,271.95,271.35,271.77,2217.0
2024-02-29 15:25:00,271.81,271.95,271.51,271.67,3819.0,271.81,271.95,271.51,271.67,3819.0
2024-02-29 15:30:00,271.61,272.02,271.2,272.02,2116.0,271.61,272.02,271.2,272.02,2116.0
2024-02-29 15:35:00,272.27,272.68,272.01,272.54,1302.0,272.27,272.68,272.01,272.54,1302.0
2024-02-29 15:40:00,272.7,273.38,272.65,272.71,2578.0,272.7,273.38,272.65,272.71,2578.0
2024-02-29 15:45:00,272.86,273.58,272.86,273.02,5327.0,272.86,273.58,272.86,273.02,5327.0
2024-02-29 15:50:00,273.17,273.94,273.17,273.94,6035.0,273.17,273.94,273.17,273.94,6035.0
2024-02-29 15:55:00,273.94,274.71,273.94,274.0,27000.0,273.94,274.71,273.94,274.0,27000.0
2024-03-01 09:30:00,274.51,274.51,273.48,273.48,1774.0,274.51,274.51,273.48,273.48,1774.0
2024-03-01 09:35:00,273.21,273.88,272.76,273.04,4289.0,273.21,273.88,272.76,273.04,4289.0
2024-03-01 09:40:00,273.04,273.75,272.24,273.55,1548.0,273.04,273.75,272.24,273.55,1548.0
2024-03-01 09:45:00,272.15,272.82,271.97,272.48,400.0,272.15,272.82,271.97,272.48,400.0
2024-03-01 09:50:00,273.2,273.54,272.19,273.53,915.0,273.2,273.54,272.19,273.53,915.0
2024-03-01 09:55:00,272.61,273.33,272.59,272.59,812.0,272.61,273.33,272.59,272.59,812.0
2024-03-01 10:00:00,273.95,275.04,273.71,274.54,956.0,273.95,275.04,273.71,274.54,956.0
2024-03-01 10:05:00,274.98,275.9,274.91,275.89,2333.0,274.98,275.9,274.91,275.89,2333.0
2024-03-01 10:10:00,275.81,276.45,275.81,276.36,3730.0,275.81,276.45,275.81,276.36,3730.0
2024-03-01 10:15:00,276.5,277.78,276.5,277.48,4073.0,276.5,277.78,276.5,277.48,4073.0
2024-03-01 10:20:00,277.8,278.7,277.8,278.64,2031.0,277.8,278.7,277.8,278.64,2031.0
2024-03-01 10:25:00,278.82,279.48,277.67,277.67,10632.0,278.82,279.48,277.67,277.67,10632.0
2024-03-01 10:30:00,277.68,278.43,277.18,277.18,3724.0,277.68,278.43,277.18,277.18,3724.0
2024-03-01 10:35:00,277.84,277.94,276.94,276.97,2902.0,277.84,277.94,276.94,276.97,2902.0
2024-03-01 10:40:00,276.99,278.17,276.96,278.0,2000.0,276.99,278.17,276.96,278.0,2000.0
2024-03-01 10:45:00,278.0,278.29,277.69,277.69,800.0,278.0,278.29,277.69,277.69,800.0
2024-03-01 10:50:00,278.04,278.31,277.53,277.54,900.0,278.04,278.31,277.53,277.54,900.0
2024-03-01 10:55:00,277.68,277.73,277.39,277.4,1000.0,277.68,277.73,277.39,277.4,1000.0
2024-03-01 11:00:00,277.73,278.37,277.47,278.28,2033.0,277.73,278.37,277.47,278.28,2033.0
2024-03-01 11:05:00,278.37,278.61,278.24,278.61,500.0,278.37,278.61,278.24,278.61,500.0
2024-03-01 11:10:00,278.46,279.31,278.35,278.47,4450.0,278.46,279.31,278.35,278.47,4450.0
2024-03-01 11:15:00,278.44,279.31,278.44,279.11,4941.0,278.44,279.31,278.44,279.11,4941.0
2024-03-01 11:20:00,279.33,279.45,278.46,278.57,2507.0,279.33,279.45,278.46,278.57,2507.0
2024-03-01 11:25:00,278.48,278.85,278.41,278.85,1139.0,278.48,278.85,278.41,278.85,1139.0
2024-03-01 11:30:00,278.85,278.85,278.85,278.85,0.0,278.85,278.85,278.85,278.85,0.0
2024-03-01 11:35:00,278.34,278.57,278.13,278.54,1578.0,278.34,278.57,278.13,278.54,1578.0
2024-03-01 11:40:00,278.87,279.05,278.62,278.89,2717.0,278.87,279.05,278.62,278.89,2717.0
2024-03-01 11:45:00,278.93,279.26,278.82,279.01,4400.0,278.93,279.26,278.82,279.01,4400.0
2024-03-01 11:50:00,279.2,279.73,279.02,279.57,2823.0,279.2,279.73,279.02,279.57,2823.0
2024-03-01 11:55:00,279.65,280.0,279.2,279.2,1796.0,279.65,280.0,279.2,279.2,1796.0
2024-03-01 12:00:00,279.51,279.76,279.34,279.48,835.0,279.51,279.76,279.34,279.48,835.0
2024-03-01 12:05:00,279.41,279.41,279.07,279.25,832.0,279.41,279.41,279.07,279.25,832.0
2024-03-01 12:10:00,279.22,279.57,279.21,279.21,1308.0,279.22,279.57,279.21,279.21,1308.0
2024-03-01 12:15:00,279.5,279.5,279.21,279.21,406.0,279.5,279.5,279.21,279.21,406.0
2024-03-01 12:20:00,279.56,279.56,278.93,279.12,1600.0,279.56,279.56,278.93,279.12,1600.0
2024-03-01 12:25:00,279.13,279.5,279.13,279.34,900.0,279.13,279.5,279.13,279.34,900.0
2024-03-01 12:30:00,279.5,280.4,279.17,279.85,14510.0,279.5,280.4,279.17,279.85,14510.0
2024-03-01 12:35:00,279.79,280.11,279.48,279.48,2619.0,279.79,280.11,279.48,279.48,2619.0
2024-03-01 12:40:00,279.37,279.64,279.37,279.64,1016.0,279.37,279.64,279.37,279.64,1016.0
2024-03-01 12:45:00,279.56,279.56,278.8,279.16,1600.0,279.56,279.56,278.8,279.16,1600.0
2024-03-01 12:50:00,279.16,279.16,278.68,278.74,1416.0,279.16,279.16,278.68,278.74,1416.0
2024-03-01 12:55:00,278.89,279.02,278.59,278.59,699.0,278.89,279.02,278.59,278.59,699.0
2024-03-01 13:00:00,278.77,278.78,278.19,278.63,1181.0,278.77,278.78,278.19,278.63,1181.0
2024-03-01 13:05:00,278.61,278.75,278.61,278.75,600.0,278.61,278.75,278.61,278.75,600.0
2024-03-01 13:10:00,278.75,278.76,278.27,278.35,1100.0,278.75,278.76,278.27,278.35,1100.0
2024-03-01 13:15:00,278.3,278.3,277.86,277.89,1896.0,278.3,278.3,277.86,277.89,1896.0
2024-03-01 13:20:00,277.79,277.96,277.5,277.54,1721.0,277.79,277.96,277.5,277.54,1721.0
2024-03-01 13:25:00,277.52,277.79,277.52,277.59,1540.0,277.52,277.79,277.52,277.59,1540.0
2024-03-01 13:30:00,277.38,277.39,277.38,277.38,388.0,277.38,277.39,277.38,277.38,388.0
2024-03-01 13:35:00,277.5,277.88,277.46,277.88,1532.0,277.5,277.88,277.46,277.88,1532.0
2024-03-01 13:40:00,277.88,278.01,277.88,278.0,500.0,277.88,278.01,277.88,278.0,500.0
2024-03-01 13:45:00,277.98,278.29,277.98,278.16,803.0,277.98,278.29,277.98,278.16,803.0
2024-03-01 13:50:00,278.35,278.35,278.35,278.35,100.0,278.35,278.35,278.35,278.35,100.0
2024-03-01 13:55:00,278.44,278.5,278.27,278.27,1300.0,278.44,278.5,278.27,278.27,1300.0
2024-03-01 14:00:00,278.32,278.65,278.3,278.52,1320.0,278.32,278.65,278.3,278.52,1320.0
2024-03-01 14:05:00,278.59,278.59,277.56,277.56,1610.0,278.59,278.59,277.56,277.56,1610.0
2024-03-01 14:10:00,277.42,277.42,277.03,277.05,3038.0,277.42,277.42,277.03,277.05,3038.0
2024-03-01 14:15:00,277.22,277.22,276.21,276.65,4363.0,277.22,277.22,276.21,276.65,4363.0
2024-03-01 14:20:00,276.6,276.6,275.61,275.82,5247.0,276.6,276.6,275.61,275.82,5247.0
2024-03-01 14:25:00,276.29,276.89,276.28,276.89,300.0,276.29,276.89,276.28,276.89,300.0
2024-03-01 14:30:00,276.86,277.23,276.86,276.99,1335.0,276.86,277.23,276.86,276.99,1335.0
2024-03-01 14:35:00,277.05,277.05,277.05,277.05,100.0,277.05,277.05,277.05,277.05,100.0
2024-03-01 14:40:00,277.01,277.33,277.01,277.28,1664.0,277.01,277.33,277.01,277.28,1664.0
2024-03-01 14:45:00,277.23,277.23,276.61,276.71,2300.0,277.23,277.23,276.61,276.71,2300.0
2024-03-01 14:50:00,276.69,276.69,276.42,276.58,902.0,276.69,276.69,276.42,276.58,902.0
2024-03-01 14:55:00,276.7,277.2,276.7,277.19,879.0,276.7,277.2,276.7,277.19,879.0
2024-03-01 15:00:00,276.95,276.96,276.95,276.95,150.0,276.95,276.96,276.95,276.95,150.0
2024-03-01 15:05:00,277.29,277.29,276.75,276.84,1695.0,277.29,277.29,276.75,276.84,1695.0
2024-03-01 15:10:00,276.84,277.32,276.61,277.32,1076.0,276.84,277.32,276.61,277.32,1076.0
2024-03-01 15:15:00,277.24,277.5,277.21,277.48,700.0,277.24,277.5,277.21,277.48,700.0
2024-03-01 15:20:00,277.49,277.83,277.48,277.64,420.0,277.49,277.83,277.48,277.64,420.0
2024-03-01 15:25:00,277.44,277.63,277.4,277.44,1444.0,277.44,277.63,277.4,277.44,1444.0
2024-03-01 15:30:00,277.41,277.63,277.05,277.35,3400.0,277.41,277.63,277.05,277.35,3400.0
2024-03-01 15:35:00,277.23,277.3,276.89,277.1,1961.0,277.23,277.3,276.89,277.1,1961.0
2024-03-01 15:40:00,276.99,277.04,276.87,276.93,3003.0,276.99,277.04,276.87,276.93,3003.0
2024-03-01 15:45:00,276.87,277.76,276.8,277.75,4046.0,276.87,277.76,276.8,277.75,4046.0
2024-03-01 15:50:00,277.61,277.91,276.8,277.29,5561.0,277.61,277.91,276.8,277.29,5561.0
2024-03-01 15:55:00,277.47,277.88,277.01,277.59,23951.0,277.47,277.88,277.01,277.59,23951.0
2024-03-04 09:30:00,280.0,280.0,278.53,279.91,3517.0,280.0,280.0,278.53,279.91,3517.0
2024-03-04 09:35:00,279.53,280.85,277.79,278.86,3306.0,279.53,280.85,277.79,278.86,3306.0
2024-03-04 09:40:00,278.44,278.98,276.93,276.95,7045.0,278.44,278.98,276.93,276.95,7045.0
2024-03-04 09:45:00,277.12,278.12,277.11,277.5,1150.0,277.12,278.12,277.11,277.5,1150.0
2024-03-04 09:50:00,277.83,278.03,277.55,277.55,500.0,277.83,278.03,277.55,277.55,500.0
2024-03-04 09:55:00,277.57,277.99,276.76,276.86,1899.0,277.57,277.99,276.76,276.86,1899.0
2024-03-04 10:00:00,275.55,275.63,275.49,275.5,400.0,275.55,275.63,275.49,275.5,400.0
2024-03-04 10:05:00,274.58,275.36,274.58,275.3,2025.0,274.58,275.36,274.58,275.3,2025.0
2024-03-04 10:10:00,275.0,275.0,272.49,273.26,4717.0,275.0,275.0,272.49,273.26,4717.0
2024-03-04 10:15:00,273.25,273.59,272.7,272.71,1915.0,273.25,273.59,272.7,272.71,1915.0
2024-03-04 10:20:00,271.93,271.95,270.35,270.6,2554.0,271.93,271.95,270.35,270.6,2554.0
2024-03-04 10:25:00,270.36,271.05,270.36,271.04,300.0,270.36,271.05,270.36,271.04,300.0
2024-03-04 10:30:00,270.4,271.59,270.4,271.59,1900.0,270.4,271.59,270.4,271.59,1900.0
2024-03-04 10:35:00,271.65,273.32,271.59,273.26,8175.0,271.65,273.32,271.59,273.26,8175.0
2024-03-04 10:40:00,272.85,273.71,272.84,273.71,2218.0,272.85,273.71,272.84,273.71,2218.0
2024-03-04 10:45:00,273.94,274.48,273.91,274.26,2790.0,273.94,274.48,273.91,274.26,2790.0
2024-03-04 10:50:00,273.99,273.99,273.71,273.86,919.0,273.99,273.99,273.71,273.86,919.0
2024-03-04 10:55:00,273.98,273.98,272.49,272.5,3100.0,273.98,273.98,272.49,272.5,3100.0
2024-03-04 11:00:00,272.61,272.73,272.5,272.5,1189.0,272.61,272.73,272.5,272.5,1189.0
2024-03-04 11:05:00,272.5,273.57,272.5,273.57,5105.0,272.5,273.57,272.5,273.57,5105.0
2024-03-04 11:10:00,273.27,273.27,273.03,273.21,410.0,273.27,273.27,273.03,273.21,410.0
2024-03-04 11:15:00,273.48,274.24,273.48,274.24,1393.0,273.48,274.24,273.48,274.24,1393.0
2024-03-04 11:20:00,274.17,274.18,273.62,273.63,531.0,274.17,274.18,273.62,273.63,531.0
2024-03-04 11:25:00,273.79,273.8,273.65,273.8,487.0,273.79,273.8,273.65,273.8,487.0
2024-03-04 11:30:00,273.58,273.79,273.42,273.58,1688.0,273.58,273.79,273.42,273.58,1688.0
2024-03-04 11:35:00,273.59,273.67,272.96,272.96,800.0,273.59,273.67,272.96,272.96,800.0
2024-03-04 11:40:00,272.63,272.9,272.63,272.83,527.0,272.63,272.9,272.63,272.83,527.0
2024-03-04 11:45:00,272.89,273.7,272.89,273.52,1834.0,272.89,273.7,272.89,273.52,1834.0
2024-03-04 11:50:00,273.53,273.53,273.53,273.53,100.0,273.53,273.53,273.53,273.53,100.0
2024-03-04 11:55:00,273.65,273.91,273.6,273.6,600.0,273.65,273.91,273.6,273.6,600.0
2024-03-04 12:00:00,273.37,273.67,272.6,272.6,1299.0,273.37,273.67,272.6,272.6,1299.0
2024-03-04 12:05:00,272.5,272.66,272.23,272.5,3919.0,272.5,272.66,272.23,272.5,3919.0
2024-03-04 12:10:00,272.21,272.47,272.17,272.43,800.0,272.21,272.47,272.17,272.43,800.0
2024-03-04 12:15:00,272.38,272.95,272.37,272.94,2987.0,272.38,272.95,272.37,272.94,2987.0
2024-03-04 12:20:00,272.99,273.55,272.75,273.41,2650.0,272.99,273.55,272.75,273.41,2650.0
2024-03-04 12:25:00,272.65,272.78,272.53,272.53,398.0,272.65,272.78,272.53,272.53,398.0
2024-03-04 12:30:00,272.75,273.29,272.61,273.29,1105.0,272.75,273.29,272.61,273.29,1105.0
2024-03-04 12:35:00,273.0,273.0,272.76,272.77,1274.0,273.0,273.0,272.76,272.77,1274.0
2024-03-04 12:40:00,273.11,273.11,272.5,272.5,401.0,273.11,273.11,272.5,272.5,401.0
2024-03-04 12:45:00,272.98,272.99,272.79,272.99,620.0,272.98,272.99,272.79,272.99,620.0
2024-03-04 12:50:00,273.1,273.1,272.87,272.88,200.0,273.1,273.1,272.87,272.88,200.0
2024-03-04 12:55:00,272.77,272.77,272.37,272.42,613.0,272.77,272.77,272.37,272.42,613.0
2024-03-04 13:00:00,272.52,272.52,272.0,272.0,600.0,272.52,272.52,272.0,272.0,600.0
2024-03-04 13:05:00,272.23,272.54,271.95,272.48,600.0,272.23,272.54,271.95,272.48,600.0
2024-03-04 13:10:00,272.59,272.91,272.34,272.35,840.0,272.59,272.91,272.34,272.35,840.0
2024-03-04 13:15:00,272.35,272.35,272.35,272.35,0.0,272.35,272.35,272.35,272.35,0.0
2024-03-04 13:20:00,271.93,272.36,271.92,272.1,1585.0,271.93,272.36,271.92,272.1,1585.0
2024-03-04 13:25:00,272.4,272.41,272.2,272.21,410.0,272.4,272.41,272.2,272.21,410.0
2024-03-04 13:30:00,272.47,272.99,272.47,272.99,500.0,272.47,272.99,272.47,272.99,500.0
2024-03-04 13:35:00,272.81,272.81,272.77,272.77,200.0,272.81,272.81,272.77,272.77,200.0
2024-03-04 13:40:00,272.77,272.77,272.77,272.77,0.0,272.77,272.77,272.77,272.77,0.0
2024-03-04 13:45:00,272.77,272.77,272.77,272.77,0.0,272.77,272.77,272.77,272.77,0.0
2024-03-04 13:50:00,272.37,272.37,272.3,272.31,200.0,272.37,272.37,272.3,272.31,200.0
2024-03-04 13:55:00,271.91,272.05,271.91,272.05,200.0,271.91,272.05,271.91,272.05,200.0
2024-03-04 14:00:00,272.05,272.4,272.04,272.23,1904.0,272.05,272.4,272.04,272.23,1904.0
2024-03-04 14:05:00,272.43,272.6,272.32,272.56,632.0,272.43,272.6,272.32,272.56,632.0
2024-03-04 14:10:00,272.79,273.37,272.72,273.15,1499.0,272.79,273.37,272.72,273.15,1499.0
2024-03-04 14:15:00,273.15,273.15,273.15,273.15,0.0,273.15,273.15,273.15,273.15,0.0
2024-03-04 14:20:00,272.85,272.85,272.85,272.85,100.0,272.85,272.85,272.85,272.85,100.0
2024-03-04 14:25:00,272.61,272.61,272.32,272.32,646.0,272.61,272.61,272.32,272.32,646.0
2024-03-04 14:30:00,272.47,272.48,271.97,272.48,1464.0,272.47,272.48,271.97,272.48,1464.0
2024-03-04 14:35:00,272.24,272.78,272.24,272.67,1100.0,272.24,272.78,272.24,272.67,1100.0
2024-03-04 14:40:00,272.85,272.85,272.49,272.49,200.0,272.85,272.85,272.49,272.49,200.0
2024-03-04 14:45:00,272.78,272.78,272.57,272.66,1020.0,272.78,272.78,272.57,272.66,1020.0
2024-03-04 14:50:00,272.65,272.65,271.91,272.3,1254.0,272.65,272.65,271.91,272.3,1254.0
2024-03-04 14:55:00,272.14,272.17,271.9,271.91,1022.0,272.14,272.17,271.9,271.91,1022.0
2024-03-04 15:00:00,272.36,272.54,272.13,272.54,1425.0,272.36,272.54,272.13,272.54,1425.0
2024-03-04 15:05:00,272.37,272.56,272.3,272.31,630.0,272.37,272.56,272.3,272.31,630.0
2024-03-04 15:10:00,272.27,272.32,271.93,272.1,900.0,272.27,272.32,271.93,272.1,900.0
2024-03-04 15:15:00,272.09,272.15,271.8,271.94,1694.0,272.09,272.15,271.8,271.94,1694.0
2024-03-04 15:20:00,271.82,271.82,271.0,271.02,711.0,271.82,271.82,271.0,271.02,711.0
2024-03-04 15:25:00,270.68,270.99,270.55,270.56,1454.0,270.68,270.99,270.55,270.56,1454.0
2024-03-04 15:30:00,270.8,271.22,270.69,270.69,3758.0,270.8,271.22,270.69,270.69,3758.0
2024-03-04 15:35:00,270.69,271.18,270.52,270.97,2371.0,270.69,271.18,270.52,270.97,2371.0
2024-03-04 15:40:00,270.91,271.66,270.9,271.27,2177.0,270.91,271.66,270.9,271.27,2177.0
2024-03-04 15:45:00,271.21,271.21,270.33,270.49,1150.0,271.21,271.21,270.33,270.49,1150.0
2024-03-04 15:50:00,270.64,270.88,270.05,270.87,4068.0,270.64,270.88,270.05,270.87,4068.0
2024-03-04 15:55:00,271.03,271.45,270.5,270.73,13740.0,271.03,271.45,270.5,270.73,13740.0
2024-03-05 09:30:00,269.05,270.72,269.05,270.09,3216.0,269.05,270.72,269.05,270.09,3216.0
2024-03-05 09:35:00,270.09,270.09,269.75,269.75,200.0,270.09,270.09,269.75,269.75,200.0
2024-03-05 09:40:00,270.81,271.96,270.48,270.82,1081.0,270.81,271.96,270.48,270.82,1081.0
2024-03-05 09:45:00,271.05,271.96,270.14,270.82,1322.0,271.05,271.96,270.14,270.82,1322.0
2024-03-05 09:50:00,270.56,270.56,269.78,270.16,400.0,270.56,270.56,269.78,270.16,400.0
2024-03-05 09:55:00,269.9,269.9,269.07,269.07,1224.0,269.9,269.9,269.07,269.07,1224.0
2024-03-05 10:00:00,270.1,270.1,269.01,269.4,4605.0,270.1,270.1,269.01,269.4,4605.0
2024-03-05 10:05:00,269.0,269.8,268.99,269.8,897.0,269.0,269.8,268.99,269.8,897.0
2024-03-05 10:10:00,269.36,269.36,269.35,269.36,100.0,269.36,269.36,269.35,269.36,100.0
2024-03-05 10:15:00,268.09,268.09,267.03,267.03,400.0,268.09,268.09,267.03,267.03,400.0
2024-03-05 10:20:00,267.1,267.9,266.72,267.9,1054.0,267.1,267.9,266.72,267.9,1054.0
2024-03-05 10:25:00,267.34,267.71,267.29,267.29,704.0,267.34,267.71,267.29,267.29,704.0
2024-03-05 10:30:00,267.31,267.31,266.23,266.69,2248.0,267.31,267.31,266.23,266.69,2248.0
2024-03-05 10:35:00,267.0,267.13,266.98,266.99,300.0,267.0,267.13,266.98,266.99,300.0
2024-03-05 10:40:00,266.53,268.65,266.51,268.65,2365.0,266.53,268.65,266.51,268.65,2365.0
2024-03-05 10:45:00,268.36,268.75,268.28,268.28,2100.0,268.36,268.75,268.28,268.28,2100.0
2024-03-05 10:50:00,268.61,268.74,268.38,268.41,1751.0,268.61,268.74,268.38,268.41,1751.0
2024-03-05 10:55:00,268.41,268.41,268.41,268.41,0.0,268.41,268.41,268.41,268.41,0.0
2024-03-05 11:00:00,268.34,268.34,267.71,267.82,831.0,268.34,268.34,267.71,267.82,831.0
2024-03-05 11:05:00,267.79,267.92,267.6,267.63,1882.0,267.79,267.92,267.6,267.63,1882.0
2024-03-05 11:10:00,267.27,267.27,266.81,266.81,1112.0,267.27,267.27,266.81,266.81,1112.0
2024-03-05 11:15:00,266.6,267.13,266.45,267.13,1005.0,266.6,267.13,266.45,267.13,1005.0
2024-03-05 11:20:00,267.15,267.46,267.15,267.25,300.0,267.15,267.46,267.15,267.25,300.0
2024-03-05 11:25:00,267.25,267.25,267.25,267.25,0.0,267.25,267.25,267.25,267.25,0.0
2024-03-05 11:30:00,267.92,267.92,267.92,267.92,100.0,267.92,267.92,267.92,267.92,100.0
2024-03-05 11:35:00,268.57,268.57,268.57,268.57,100.0,268.57,268.57,268.57,268.57,100.0
2024-03-05 11:40:00,268.13,268.34,267.85,267.85,1884.0,268.13,268.34,267.85,267.85,1884.0
2024-03-05 11:45:00,267.9,268.43,267.89,268.24,1769.0,267.9,268.43,267.89,268.24,1769.0
2024-03-05 11:50:00,267.89,267.9,267.54,267.55,848.0,267.89,267.9,267.54,267.55,848.0
2024-03-05 11:55:00,268.09,268.34,267.7,267.95,1516.0,268.09,268.34,267.7,267.95,1516.0
2024-03-05 12:00:00,268.33,268.33,268.33,268.33,100.0,268.33,268.33,268.33,268.33,100.0
2024-03-05 12:05:00,268.33,268.48,268.3,268.48,908.0,268.33,268.48,268.3,268.48,908.0
2024-03-05 12:10:00,268.53,269.08,268.53,269.08,1000.0,268.53,269.08,268.53,269.08,1000.0
2024-03-05 12:15:00,269.25,269.44,269.25,269.39,300.0,269.25,269.44,269.25,269.39,300.0
2024-03-05 12:20:00,269.42,269.77,269.42,269.58,600.0,269.42,269.77,269.42,269.58,600.0
2024-03-05 12:25:00,269.54,269.58,269.27,269.52,3306.0,269.54,269.58,269.27,269.52,3306.0
2024-03-05 12:30:00,269.41,269.76,269.41,269.76,571.0,269.41,269.76,269.41,269.76,571.0
2024-03-05 12:35:00,269.67,269.71,269.41,269.42,1200.0,269.67,269.71,269.41,269.42,1200.0
2024-03-05 12:40:00,269.41,269.88,269.31,269.72,1668.0,269.41,269.88,269.31,269.72,1668.0
2024-03-05 12:45:00,269.77,269.98,269.0,269.0,5502.0,269.77,269.98,269.0,269.0,5502.0
2024-03-05 12:50:00,269.05,269.14,268.61,269.14,706.0,269.05,269.14,268.61,269.14,706.0
2024-03-05 12:55:00,269.06,269.06,269.06,269.06,100.0,269.06,269.06,269.06,269.06,100.0
2024-03-05 13:00:00,268.72,268.75,268.71,268.75,575.0,268.72,268.75,268.71,268.75,575.0
2024-03-05 13:05:00,268.9,269.2,268.9,269.0,1534.0,268.9,269.2,268.9,269.0,1534.0
2024-03-05 13:10:00,269.0,269.0,268.51,268.51,1200.0,269.0,269.0,268.51,268.51,1200.0
2024-03-05 13:15:00,268.77,268.81,268.45,268.55,900.0,268.77,268.81,268.45,268.55,900.0
2024-03-05 13:20:00,268.93,269.01,268.64,268.64,1211.0,268.93,269.01,268.64,268.64,1211.0
2024-03-05 13:25:00,269.29,269.44,268.81,268.81,2224.0,269.29,269.44,268.81,268.81,2224.0
2024-03-05 13:30:00,268.75,268.96,268.75,268.96,300.0,268.75,268.96,268.75,268.96,300.0
2024-03-05 13:35:00,269.0,269.0,268.2,268.45,800.0,269.0,269.0,268.2,268.45,800.0
2024-03-05 13:40:00,268.55,268.81,268.26,268.26,1520.0,268.55,268.81,268.26,268.26,1520.0
2024-03-05 13:45:00,268.22,268.38,267.93,268.07,1100.0,268.22,268.38,267.93,268.07,1100.0
2024-03-05 13:50:00,268.16,268.52,268.15,268.41,600.0,268.16,268.52,268.15,268.41,600.0
2024-03-05 13:55:00,268.77,268.77,268.5,268.5,300.0,268.77,268.77,268.5,268.5,300.0
2024-03-05 14:00:00,268.5,268.5,268.5,268.5,0.0,268.5,268.5,268.5,268.5,0.0
2024-03-05 14:05:00,268.57,269.0,268.24,268.91,1580.0,268.57,269.0,268.24,268.91,1580.0
2024-03-05 14:10:00,268.75,269.2,268.61,269.0,2750.0,268.75,269.2,268.61,269.0,2750.0
2024-03-05 14:15:00,269.03,269.39,268.94,269.02,4983.0,269.03,269.39,268.94,269.02,4983.0
2024-03-05 14:20:00,268.86,269.06,268.86,269.06,600.0,268.86,269.06,268.86,269.06,600.0
2024-03-05 14:25:00,268.99,268.99,268.76,268.76,235.0,268.99,268.99,268.76,268.76,235.0
2024-03-05 14:30:00,268.73,268.73,268.31,268.31,900.0,268.73,268.73,268.31,268.31,900.0
2024-03-05 14:35:00,268.46,268.63,268.46,268.63,300.0,268.46,268.63,268.46,268.63,300.0
2024-03-05 14:40:00,268.49,268.76,268.18,268.18,1250.0,268.49,268.76,268.18,268.18,1250.0
2024-03-05 14:45:00,268.31,268.31,268.0,268.23,1692.0,268.31,268.31,268.0,268.23,1692.0
2024-03-05 14:50:00,267.91,268.03,267.77,268.01,500.0,267.91,268.03,267.77,268.01,500.0
2024-03-05 14:55:00,267.54,267.54,267.2,267.31,979.0,267.54,267.54,267.2,267.31,979.0
2024-03-05 15:00:00,267.12,267.27,266.75,267.18,1301.0,267.12,267.27,266.75,267.18,1301.0
2024-03-05 15:05:00,267.26,267.49,267.11,267.21,619.0,267.26,267.49,267.11,267.21,619.0
2024-03-05 15:10:00,267.5,268.03,267.47,267.62,1800.0,267.5,268.03,267.47,267.62,1800.0
2024-03-05 15:15:00,267.83,268.22,267.79,267.98,700.0,267.83,268.22,267.79,267.98,700.0
2024-03-05 15:20:00,268.04,268.07,267.92,267.94,700.0,268.04,268.07,267.92,267.94,700.0
2024-03-05 15:25:00,267.94,267.94,267.16,267.16,1116.0,267.94,267.94,267.16,267.16,1116.0
2024-03-05 15:30:00,267.5,267.72,267.25,267.72,951.0,267.5,267.72,267.25,267.72,951.0
2024-03-05 15:35:00,267.89,268.07,267.89,268.07,600.0,267.89,268.07,267.89,268.07,600.0
2024-03-05 15:40:00,267.85,268.5,267.84,268.19,1487.0,267.85,268.5,267.84,268.19,1487.0
2024-03-05 15:45:00,268.1,268.31,268.07,268.28,2110.0,268.1,268.31,268.07,268.28,2110.0
2024-03-05 15:50:00,268.25,269.03,268.08,268.72,14726.0,268.25,269.03,268.08,268.72,14726.0
2024-03-05 15:55:00,269.0,269.04,268.07,268.1,25141.0,269.0,269.04,268.07,268.1,25141.0
2024-03-06 09:30:00,272.07,272.07,271.5,271.5,2116.0,272.07,272.07,271.5,271.5,2116.0
2024-03-06 09:35:00,270.51,270.53,269.0,269.0,920.0,270.51,270.53,269.0,269.0,920.0
2024-03-06 09:40:00,268.33,268.46,266.96,266.97,2839.0,268.33,268.46,266.96,266.97,2839.0
2024-03-06 09:45:00,267.72,267.72,267.72,267.72,299.0,267.72,267.72,267.72,267.72,299.0
2024-03-06 09:50:00,267.72,267.72,267.72,267.72,0.0,267.72,267.72,267.72,267.72,0.0
2024-03-06 09:55:00,268.34,268.34,268.33,268.34,100.0,268.34,268.34,268.33,268.34,100.0
2024-03-06 10:00:00,268.59,269.03,266.87,267.09,1254.0,268.59,269.03,266.87,267.09,1254.0
2024-03-06 10:05:00,267.05,267.05,266.0,266.0,2400.0,267.05,267.05,266.0,266.0,2400.0
2024-03-06 10:10:00,267.1,267.14,267.1,267.14,200.0,267.1,267.14,267.1,267.14,200.0
2024-03-06 10:15:00,267.78,267.85,267.39,267.85,450.0,267.78,267.85,267.39,267.85,450.0
2024-03-06 10:20:00,268.33,268.38,267.7,267.7,1101.0,268.33,268.38,267.7,267.7,1101.0
2024-03-06 10:25:00,267.43,267.75,267.19,267.66,707.0,267.43,267.75,267.19,267.66,707.0
2024-03-06 10:30:00,268.19,269.29,268.1,269.29,1410.0,268.19,269.29,268.1,269.29,1410.0
2024-03-06 10:35:00,269.48,270.14,269.48,269.59,808.0,269.48,270.14,269.48,269.59,808.0
2024-03-06 10:40:00,270.1,270.64,270.1,270.64,200.0,270.1,270.64,270.1,270.64,200.0
2024-03-06 10:45:00,270.1,270.1,270.1,270.1,100.0,270.1,270.1,270.1,270.1,100.0
2024-03-06 10:50:00,270.22,271.16,270.22,270.81,1911.0,270.22,271.16,270.22,270.81,1911.0
2024-03-06 10:55:00,270.85,271.24,270.84,271.23,800.0,270.85,271.24,270.84,271.23,800.0
2024-03-06 11:00:00,271.44,272.15,271.43,271.86,1200.0,271.44,272.15,271.43,271.86,1200.0
2024-03-06 11:05:00,271.86,272.15,271.86,272.15,650.0,271.86,272.15,271.86,272.15,650.0
2024-03-06 11:10:00,271.81,271.96,271.81,271.96,1400.0,271.81,271.96,271.81,271.96,1400.0
2024-03-06 11:15:00,271.85,271.85,270.77,271.15,1600.0,271.85,271.85,270.77,271.15,1600.0
2024-03-06 11:20:00,271.05,271.05,270.0,270.17,2508.0,271.05,271.05,270.0,270.17,2508.0
2024-03-06 11:25:00,270.17,270.17,270.17,270.17,0.0,270.17,270.17,270.17,270.17,0.0
2024-03-06 11:30:00,269.93,269.93,269.63,269.68,799.0,269.93,269.93,269.63,269.68,799.0
2024-03-06 11:35:00,269.9,270.45,269.9,270.45,550.0,269.9,270.45,269.9,270.45,550.0
2024-03-06 11:40:00,270.35,270.7,270.35,270.62,500.0,270.35,270.7,270.35,270.62,500.0
2024-03-06 11:45:00,270.31,270.5,270.31,270.5,200.0,270.31,270.5,270.31,270.5,200.0
2024-03-06 11:50:00,270.85,271.23,270.67,271.23,2799.0,270.85,271.23,270.67,271.23,2799.0
2024-03-06 11:55:00,271.13,271.69,270.89,270.91,1984.0,271.13,271.69,270.89,270.91,1984.0
2024-03-06 12:00:00,270.98,271.06,270.64,271.06,3242.0,270.98,271.06,270.64,271.06,3242.0
2024-03-06 12:05:00,270.81,270.84,270.81,270.84,500.0,270.81,270.84,270.81,270.84,500.0
2024-03-06 12:10:00,270.84,270.84,270.84,270.84,0.0,270.84,270.84,270.84,270.84,0.0
2024-03-06 12:15:00,270.78,270.78,270.78,270.78,100.0,270.78,270.78,270.78,270.78,100.0
2024-03-06 12:20:00,271.46,271.59,271.31,271.58,1599.0,271.46,271.59,271.31,271.58,1599.0
2024-03-06 12:25:00,271.58,271.58,271.58,271.58,0.0,271.58,271.58,271.58,271.58,0.0
2024-03-06 12:30:00,271.9,272.24,271.9,272.24,1047.0,271.9,272.24,271.9,272.24,1047.0
2024-03-06 12:35:00,272.24,273.02,272.22,273.02,844.0,272.24,273.02,272.22,273.02,844.0
2024-03-06 12:40:00,272.69,272.77,272.52,272.53,1100.0,272.69,272.77,272.52,272.53,1100.0
2024-03-06 12:45:00,272.32,272.33,271.9,271.9,807.0,272.32,272.33,271.9,271.9,807.0
2024-03-06 12:50:00,272.18,272.81,272.02,272.02,2300.0,272.18,272.81,272.02,272.02,2300.0
2024-03-06 12:55:00,272.04,272.05,272.0,272.0,1308.0,272.04,272.05,272.0,272.0,1308.0
2024-03-06 13:00:00,272.4,272.4,272.4,272.4,100.0,272.4,272.4,272.4,272.4,100.0
2024-03-06 13:05:00,271.82,271.95,271.82,271.94,1200.0,271.82,271.95,271.82,271.94,1200.0
2024-03-06 13:10:00,271.86,271.86,271.86,271.86,100.0,271.86,271.86,271.86,271.86,100.0
2024-03-06 13:15:00,271.86,271.86,271.86,271.86,0.0,271.86,271.86,271.86,271.86,0.0
2024-03-06 13:20:00,272.29,272.29,272.29,272.29,100.0,272.29,272.29,272.29,272.29,100.0
2024-03-06 13:25:00,272.29,272.29,272.29,272.29,0.0,272.29,272.29,272.29,272.29,0.0
2024-03-06 13:30:00,271.97,272.11,270.93,271.31,3504.0,271.97,272.11,270.93,271.31,3504.0
2024-03-06 13:35:00,270.95,271.26,270.44,270.94,1129.0,270.95,271.26,270.44,270.94,1129.0
2024-03-06 13:40:00,272.19,272.19,271.31,271.56,4530.0,272.19,272.19,271.31,271.56,4530.0
2024-03-06 13:45:00,271.59,271.59,269.55,269.55,1051.0,271.59,271.59,269.55,269.55,1051.0
2024-03-06 13:50:00,269.17,270.19,269.17,269.74,1240.0,269.17,270.19,269.17,269.74,1240.0
2024-03-06 13:55:00,269.88,270.26,269.87,269.97,701.0,269.88,270.26,269.87,269.97,701.0
2024-03-06 14:00:00,269.44,269.45,268.96,268.96,400.0,269.44,269.45,268.96,268.96,400.0
2024-03-06 14:05:00,269.39,269.81,269.39,269.81,400.0,269.39,269.81,269.39,269.81,400.0
2024-03-06 14:10:00,269.55,269.55,269.51,269.51,1000.0,269.55,269.55,269.51,269.51,1000.0
2024-03-06 14:15:00,269.27,269.71,269.24,269.3,800.0,269.27,269.71,269.24,269.3,800.0
2024-03-06 14:20:00,269.9,269.9,269.84,269.85,300.0,269.9,269.9,269.84,269.85,300.0
2024-03-06 14:25:00,270.01,270.41,270.01,270.41,400.0,270.01,270.41,270.01,270.41,400.0
2024-03-06 14:30:00,270.49,270.49,269.92,270.17,745.0,270.49,270.49,269.92,270.17,745.0
2024-03-06 14:35:00,270.6,270.6,270.57,270.57,200.0,270.6,270.6,270.57,270.57,200.0
2024-03-06 14:40:00,270.21,270.22,270.21,270.21,150.0,270.21,270.22,270.21,270.21,150.0
2024-03-06 14:45:00,270.77,270.77,270.06,270.29,2908.0,270.77,270.77,270.06,270.29,2908.0
2024-03-06 14:50:00,270.28,271.27,270.27,271.26,2668.0,270.28,271.27,270.27,271.26,2668.0
2024-03-06 14:55:00,271.27,271.63,270.99,271.63,622.0,271.27,271.63,270.99,271.63,622.0
2024-03-06 15:00:00,270.91,271.07,270.16,270.65,1400.0,270.91,271.07,270.16,270.65,1400.0
2024-03-06 15:05:00,270.85,271.32,270.81,270.81,700.0,270.85,271.32,270.81,270.81,700.0
2024-03-06 15:10:00,271.01,271.01,270.26,270.26,500.0,271.01,271.01,270.26,270.26,500.0
2024-03-06 15:15:00,270.63,270.96,270.63,270.94,700.0,270.63,270.96,270.63,270.94,700.0
2024-03-06 15:20:00,270.79,270.79,270.37,270.37,301.0,270.79,270.79,270.37,270.37,301.0
2024-03-06 15:25:00,270.54,271.09,270.54,271.09,500.0,270.54,271.09,270.54,271.09,500.0
2024-03-06 15:30:00,271.11,271.11,270.13,270.27,2229.0,271.11,271.11,270.13,270.27,2229.0
2024-03-06 15:35:00,270.23,270.23,269.25,269.66,1801.0,270.23,270.23,269.25,269.66,1801.0
2024-03-06 15:40:00,270.13,270.57,270.13,270.57,748.0,270.13,270.57,270.13,270.57,748.0
2024-03-06 15:45:00,270.8,270.92,270.26,270.83,1301.0,270.8,270.92,270.26,270.83,1301.0
2024-03-06 15:50:00,270.89,271.0,270.14,270.69,3826.0,270.89,271.0,270.14,270.69,3826.0
2024-03-06 15:55:00,270.98,271.15,270.48,270.88,9172.0,270.98,271.15,270.48,270.88,9172.0
2024-03-07 09:30:00,273.91,273.91,272.21,273.44,5038.0,273.91,273.91,272.21,273.44,5038.0
2024-03-07 09:35:00,274.98,275.11,271.11,271.6,27680.0,274.98,275.11,271.11,271.6,27680.0
2024-03-07 09:40:00,272.0,273.78,271.96,273.35,2300.0,272.0,273.78,271.96,273.35,2300.0
2024-03-07 09:45:00,272.7,272.78,271.02,271.86,2499.0,272.7,272.78,271.02,271.86,2499.0
2024-03-07 09:50:00,272.13,273.29,272.12,272.22,4343.0,272.13,273.29,272.12,272.22,4343.0
2024-03-07 09:55:00,272.15,274.31,272.14,273.68,2505.0,272.15,274.31,272.14,273.68,2505.0
2024-03-07 10:00:00,273.68,274.07,273.02,273.55,1714.0,273.68,274.07,273.02,273.55,1714.0
2024-03-07 10:05:00,273.01,273.52,272.46,272.55,2852.0,273.01,273.52,272.46,272.55,2852.0
2024-03-07 10:10:00,272.85,273.39,272.61,273.19,1000.0,272.85,273.39,272.61,273.19,1000.0
2024-03-07 10:15:00,273.96,274.21,273.35,273.84,2100.0,273.96,274.21,273.35,273.84,2100.0
2024-03-07 10:20:00,273.82,273.83,273.82,273.82,733.0,273.82,273.83,273.82,273.82,733.0
2024-03-07 10:25:00,273.83,274.58,273.2,273.91,2365.0,273.83,274.58,273.2,273.91,2365.0
2024-03-07 10:30:00,274.2,274.2,273.97,274.0,1107.0,274.2,274.2,273.97,274.0,1107.0
2024-03-07 10:35:00,273.96,274.47,273.96,274.02,5183.0,273.96,274.47,273.96,274.02,5183.0
2024-03-07 10:40:00,274.16,274.37,274.15,274.37,700.0,274.16,274.37,274.15,274.37,700.0
2024-03-07 10:45:00,274.54,277.0,274.54,276.59,2701.0,274.54,277.0,274.54,276.59,2701.0
2024-03-07 10:50:00,276.59,277.54,276.48,277.29,3398.0,276.59,277.54,276.48,277.29,3398.0
2024-03-07 10:55:00,277.17,277.17,276.62,276.63,500.0,277.17,277.17,276.62,276.63,500.0
2024-03-07 11:00:00,277.0,277.0,275.53,275.75,4910.0,277.0,277.0,275.53,275.75,4910.0
2024-03-07 11:05:00,275.73,275.99,275.17,275.59,1500.0,275.73,275.99,275.17,275.59,1500.0
2024-03-07 11:10:00,275.43,275.43,274.98,275.14,1978.0,275.43,275.43,274.98,275.14,1978.0
2024-03-07 11:15:00,275.0,275.55,275.0,275.5,2892.0,275.0,275.55,275.0,275.5,2892.0
2024-03-07 11:20:00,275.92,275.92,274.92,275.28,5797.0,275.92,275.92,274.92,275.28,5797.0
2024-03-07 11:25:00,274.98,275.44,274.82,275.42,1920.0,274.98,275.44,274.82,275.42,1920.0
2024-03-07 11:30:00,275.18,275.76,274.51,274.51,1901.0,275.18,275.76,274.51,274.51,1901.0
2024-03-07 11:35:00,274.49,275.12,274.18,275.12,8026.0,274.49,275.12,274.18,275.12,8026.0
2024-03-07 11:40:00,274.6,274.61,274.6,274.6,1000.0,274.6,274.61,274.6,274.6,1000.0
2024-03-07 11:45:00,274.98,274.98,274.7,274.7,917.0,274.98,274.98,274.7,274.7,917.0
2024-03-07 11:50:00,274.67,274.67,274.42,274.59,500.0,274.67,274.67,274.42,274.59,500.0
2024-03-07 11:55:00,274.28,274.5,274.28,274.49,300.0,274.28,274.5,274.28,274.49,300.0
2024-03-07 12:00:00,274.44,275.59,274.44,275.58,2469.0,274.44,275.59,274.44,275.58,2469.0
2024-03-07 12:05:00,276.02,276.02,274.69,274.69,2100.0,276.02,276.02,274.69,274.69,2100.0
2024-03-07 12:10:00,275.14,275.14,275.14,275.14,100.0,275.14,275.14,275.14,275.14,100.0
2024-03-07 12:15:00,274.62,274.68,274.27,274.67,1531.0,274.62,274.68,274.27,274.67,1531.0
2024-03-07 12:20:00,274.84,274.84,274.21,274.21,314.0,274.84,274.84,274.21,274.21,314.0
2024-03-07 12:25:00,275.34,275.34,275.33,275.34,100.0,275.34,275.34,275.33,275.34,100.0
2024-03-07 12:30:00,274.69,275.45,274.69,275.42,500.0,274.69,275.45,274.69,275.42,500.0
2024-03-07 12:35:00,275.72,275.72,275.28,275.28,858.0,275.72,275.72,275.28,275.28,858.0
2024-03-07 12:40:00,275.5,275.5,275.49,275.5,100.0,275.5,275.5,275.49,275.5,100.0
2024-03-07 12:45:00,275.8,276.2,275.46,275.62,2515.0,275.8,276.2,275.46,275.62,2515.0
2024-03-07 12:50:00,276.29,276.29,276.29,276.29,100.0,276.29,276.29,276.29,276.29,100.0
2024-03-07 12:55:00,276.17,276.39,276.17,276.39,290.0,276.17,276.39,276.17,276.39,290.0
2024-03-07 13:00:00,276.23,276.39,276.21,276.3,500.0,276.23,276.39,276.21,276.3,500.0
2024-03-07 13:05:00,276.56,276.56,276.55,276.56,100.0,276.56,276.56,276.55,276.56,100.0
2024-03-07 13:10:00,276.92,276.92,276.7,276.71,200.0,276.92,276.92,276.7,276.71,200.0
2024-03-07 13:15:00,276.5,276.5,276.12,276.12,497.0,276.5,276.5,276.12,276.12,497.0
2024-03-07 13:20:00,276.41,276.87,275.98,275.98,925.0,276.41,276.87,275.98,275.98,925.0
2024-03-07 13:25:00,276.59,277.07,276.59,277.07,730.0,276.59,277.07,276.59,277.07,730.0
2024-03-07 13:30:00,277.25,277.38,277.0,277.15,900.0,277.25,277.38,277.0,277.15,900.0
2024-03-07 13:35:00,276.9,276.9,276.7,276.7,320.0,276.9,276.9,276.7,276.7,320.0
2024-03-07 13:40:00,277.08,277.61,276.91,277.61,946.0,277.08,277.61,276.91,277.61,946.0
2024-03-07 13:45:00,277.61,277.89,277.24,277.24,1762.0,277.61,277.89,277.24,277.24,1762.0
2024-03-07 13:50:00,277.35,277.36,276.76,276.76,800.0,277.35,277.36,276.76,276.76,800.0
2024-03-07 13:55:00,276.76,276.76,276.76,276.76,0.0,276.76,276.76,276.76,276.76,0.0
2024-03-07 14:00:00,276.99,276.99,276.98,276.99,100.0,276.99,276.99,276.98,276.99,100.0
2024-03-07 14:05:00,277.04,277.04,276.48,276.48,801.0,277.04,277.04,276.48,276.48,801.0
2024-03-07 14:10:00,276.61,276.61,276.39,276.44,301.0,276.61,276.61,276.39,276.44,301.0
2024-03-07 14:15:00,276.58,276.6,276.58,276.6,200.0,276.58,276.6,276.58,276.6,200.0
2024-03-07 14:20:00,276.73,276.82,276.55,276.58,1492.0,276.73,276.82,276.55,276.58,1492.0
2024-03-07 14:25:00,276.35,276.35,275.91,276.06,608.0,276.35,276.35,275.91,276.06,608.0
2024-03-07 14:30:00,275.84,275.84,275.25,275.25,508.0,275.84,275.84,275.25,275.25,508.0
2024-03-07 14:35:00,275.43,275.72,275.43,275.71,800.0,275.43,275.72,275.43,275.71,800.0
2024-03-07 14:40:00,275.71,275.78,275.55,275.78,618.0,275.71,275.78,275.55,275.78,618.0
2024-03-07 14:45:00,275.75,275.84,275.17,275.49,2129.0,275.75,275.84,275.17,275.49,2129.0
2024-03-07 14:50:00,275.49,275.49,275.49,275.49,0.0,275.49,275.49,275.49,275.49,0.0
2024-03-07 14:55:00,276.09,276.15,275.77,275.86,1300.0,276.09,276.15,275.77,275.86,1300.0
2024-03-07 15:00:00,275.4,275.69,274.9,275.62,1177.0,275.4,275.69,274.9,275.62,1177.0
2024-03-07 15:05:00,275.61,275.61,275.61,275.61,200.0,275.61,275.61,275.61,275.61,200.0
2024-03-07 15:10:00,275.93,276.0,275.61,276.0,7051.0,275.93,276.0,275.61,276.0,7051.0
2024-03-07 15:15:00,275.86,275.86,274.98,275.0,2401.0,275.86,275.86,274.98,275.0,2401.0
2024-03-07 15:20:00,274.99,275.4,274.98,275.32,2634.0,274.99,275.4,274.98,275.32,2634.0
2024-03-07 15:25:00,275.38,275.38,275.27,275.27,2300.0,275.38,275.38,275.27,275.27,2300.0
2024-03-07 15:30:00,275.11,275.37,274.96,275.37,1702.0,275.11,275.37,274.96,275.37,1702.0
2024-03-07 15:35:00,275.38,275.38,274.46,274.46,4066.0,275.38,275.38,274.46,274.46,4066.0
2024-03-07 15:40:00,274.62,275.07,274.56,274.79,1861.0,274.62,275.07,274.56,274.79,1861.0
2024-03-07 15:45:00,274.72,274.72,274.31,274.42,975.0,274.72,274.72,274.31,274.42,975.0
2024-03-07 15:50:00,274.59,275.04,274.33,275.04,1614.0,274.59,275.04,274.33,275.04,1614.0
2024-03-07 15:55:00,275.14,275.21,274.21,274.22,14390.0,275.14,275.21,274.21,274.22,14390.0
2024-03-08 09:30:00,280.47,282.52,280.3,281.9,6236.0,280.47,282.52,280.3,281.9,6236.0
2024-03-08 09:35:00,282.0,283.79,282.0,283.48,6707.0,282.0,283.79,282.0,283.48,6707.0
2024-03-08 09:40:00,283.49,285.11,283.23,283.93,2498.0,283.49,285.11,283.23,283.93,2498.0
2024-03-08 09:45:00,284.11,285.46,283.68,284.28,7225.0,284.11,285.46,283.68,284.28,7225.0
2024-03-08 09:50:00,284.81,285.2,283.14,283.84,10368.0,284.81,285.2,283.14,283.84,10368.0
2024-03-08 09:55:00,283.05,284.03,282.54,282.79,6217.0,283.05,284.03,282.54,282.79,6217.0
2024-03-08 10:00:00,283.26,283.26,279.82,281.35,4141.0,283.26,283.26,279.82,281.35,4141.0
2024-03-08 10:05:00,281.8,282.1,281.0,281.42,4874.0,281.8,282.1,281.0,281.42,4874.0
2024-03-08 10:10:00,281.41,281.41,279.35,280.27,5926.0,281.41,281.41,279.35,280.27,5926.0
2024-03-08 10:15:00,280.27,281.61,280.01,281.17,5309.0,280.27,281.61,280.01,281.17,5309.0
2024-03-08 10:20:00,280.47,281.82,280.29,281.0,3500.0,280.47,281.82,280.29,281.0,3500.0
2024-03-08 10:25:00,281.0,281.49,281.0,281.17,4585.0,281.0,281.49,281.0,281.17,4585.0
2024-03-08 10:30:00,281.17,281.17,280.2,280.41,7682.0,281.17,281.17,280.2,280.41,7682.0
2024-03-08 10:35:00,280.5,281.06,279.47,279.6,17444.0,280.5,281.06,279.47,279.6,17444.0
2024-03-08 10:40:00,279.97,280.7,278.52,278.8,7429.0,279.97,280.7,278.52,278.8,7429.0
2024-03-08 10:45:00,278.9,280.44,278.22,280.25,8881.0,278.9,280.44,278.22,280.25,8881.0
2024-03-08 10:50:00,280.06,280.15,279.43,280.11,1753.0,280.06,280.15,279.43,280.11,1753.0
2024-03-08 10:55:00,280.22,281.06,280.21,280.9,4471.0,280.22,281.06,280.21,280.9,4471.0
2024-03-08 11:00:00,280.76,280.77,279.78,280.01,1300.0,280.76,280.77,279.78,280.01,1300.0
2024-03-08 11:05:00,279.93,280.0,279.0,279.0,4600.0,279.93,280.0,279.0,279.0,4600.0
2024-03-08 11:10:00,278.77,279.31,278.54,279.04,2435.0,278.77,279.31,278.54,279.04,2435.0
2024-03-08 11:15:00,279.05,279.17,277.74,277.88,3966.0,279.05,279.17,277.74,277.88,3966.0
2024-03-08 11:20:00,277.64,277.81,276.89,276.89,4026.0,277.64,277.81,276.89,276.89,4026.0
2024-03-08 11:25:00,276.29,276.56,275.82,275.89,2782.0,276.29,276.56,275.82,275.89,2782.0
2024-03-08 11:30:00,275.89,276.63,275.53,276.63,1021.0,275.89,276.63,275.53,276.63,1021.0
2024-03-08 11:35:00,275.98,276.72,275.73,275.82,1512.0,275.98,276.72,275.73,275.82,1512.0
2024-03-08 11:40:00,275.99,277.19,275.75,277.19,1105.0,275.99,277.19,275.75,277.19,1105.0
2024-03-08 11:45:00,277.31,277.63,276.73,276.96,900.0,277.31,277.63,276.73,276.96,900.0
2024-03-08 11:50:00,277.14,277.75,277.14,277.5,700.0,277.14,277.75,277.14,277.5,700.0
2024-03-08 11:55:00,277.63,277.63,277.63,277.63,125.0,277.63,277.63,277.63,277.63,125.0
2024-03-08 12:00:00,277.56,278.0,277.34,277.93,1600.0,277.56,278.0,277.34,277.93,1600.0
2024-03-08 12:05:00,277.61,278.07,277.11,277.12,17566.0,277.61,278.07,277.11,277.12,17566.0
2024-03-08 12:10:00,276.72,277.05,276.71,276.87,700.0,276.72,277.05,276.71,276.87,700.0
2024-03-08 12:15:00,276.92,277.2,276.91,277.2,5500.0,276.92,277.2,276.91,277.2,5500.0
2024-03-08 12:20:00,276.73,276.73,276.16,276.39,850.0,276.73,276.73,276.16,276.39,850.0
2024-03-08 12:25:00,276.13,277.04,276.13,276.96,14500.0,276.13,277.04,276.13,276.96,14500.0
2024-03-08 12:30:00,276.85,277.23,276.85,277.23,2564.0,276.85,277.23,276.85,277.23,2564.0
2024-03-08 12:35:00,277.49,278.0,277.46,277.64,1314.0,277.49,278.0,277.46,277.64,1314.0
2024-03-08 12:40:00,277.57,277.58,277.44,277.57,300.0,277.57,277.58,277.44,277.57,300.0
2024-03-08 12:45:00,277.47,277.74,277.47,277.69,700.0,277.47,277.74,277.47,277.69,700.0
2024-03-08 12:50:00,277.49,277.49,276.83,276.84,1150.0,277.49,277.49,276.83,276.84,1150.0
2024-03-08 12:55:00,276.61,276.88,276.61,276.88,500.0,276.61,276.88,276.61,276.88,500.0
2024-03-08 13:00:00,276.9,277.87,276.86,277.43,1700.0,276.9,277.87,276.86,277.43,1700.0
2024-03-08 13:05:00,277.0,277.94,276.88,277.94,1402.0,277.0,277.94,276.88,277.94,1402.0
2024-03-08 13:10:00,277.63,278.01,277.21,277.21,4297.0,277.63,278.01,277.21,277.21,4297.0
2024-03-08 13:15:00,277.22,277.33,277.08,277.08,400.0,277.22,277.33,277.08,277.08,400.0
2024-03-08 13:20:00,277.13,277.62,276.85,277.62,2986.0,277.13,277.62,276.85,277.62,2986.0
2024-03-08 13:25:00,277.4,277.57,277.4,277.57,200.0,277.4,277.57,277.4,277.57,200.0
2024-03-08 13:30:00,277.08,277.56,277.08,277.56,200.0,277.08,277.56,277.08,277.56,200.0
2024-03-08 13:35:00,277.31,277.31,276.56,276.93,5719.0,277.31,277.31,276.56,276.93,5719.0
2024-03-08 13:40:00,276.94,276.98,276.65,276.98,1213.0,276.94,276.98,276.65,276.98,1213.0
2024-03-08 13:45:00,276.5,277.05,276.33,276.45,4948.0,276.5,277.05,276.33,276.45,4948.0
2024-03-08 13:50:00,276.36,276.36,276.2,276.2,800.0,276.36,276.36,276.2,276.2,800.0
2024-03-08 13:55:00,276.21,276.81,276.16,276.79,6114.0,276.21,276.81,276.16,276.79,6114.0
2024-03-08 14:00:00,276.79,278.06,276.39,277.98,6541.0,276.79,278.06,276.39,277.98,6541.0
2024-03-08 14:05:00,278.0,278.18,277.32,277.6,3103.0,278.0,278.18,277.32,277.6,3103.0
2024-03-08 14:10:00,277.27,277.54,277.27,277.54,200.0,277.27,277.54,277.27,277.54,200.0
2024-03-08 14:15:00,277.28,277.8,277.02,277.02,2500.0,277.28,277.8,277.02,277.02,2500.0
2024-03-08 14:20:00,277.16,277.47,276.79,276.97,16576.0,277.16,277.47,276.79,276.97,16576.0
2024-03-08 14:25:00,276.59,276.62,275.7,275.7,1225.0,276.59,276.62,275.7,275.7,1225.0
2024-03-08 14:30:00,276.55,276.55,275.99,276.13,500.0,276.55,276.55,275.99,276.13,500.0
2024-03-08 14:35:00,276.26,276.95,276.26,276.75,897.0,276.26,276.95,276.26,276.75,897.0
2024-03-08 14:40:00,276.75,276.79,276.73,276.79,1160.0,276.75,276.79,276.73,276.79,1160.0
2024-03-08 14:45:00,276.84,276.84,276.37,276.59,1274.0,276.84,276.84,276.37,276.59,1274.0
2024-03-08 14:50:00,276.6,277.57,276.59,277.18,1813.0,276.6,277.57,276.59,277.18,1813.0
2024-03-08 14:55:00,276.9,276.9,276.81,276.81,202.0,276.9,276.9,276.81,276.81,202.0
2024-03-08 15:00:00,276.88,276.92,276.63,276.66,1000.0,276.88,276.92,276.63,276.66,1000.0
2024-03-08 15:05:00,276.25,276.56,275.91,276.0,1826.0,276.25,276.56,275.91,276.0,1826.0
2024-03-08 15:10:00,276.0,276.28,275.81,275.81,3861.0,276.0,276.28,275.81,275.81,3861.0
2024-03-08 15:15:00,275.99,276.04,275.98,276.04,800.0,275.99,276.04,275.98,276.04,800.0
2024-03-08 15:20:00,276.02,276.22,275.92,276.13,2002.0,276.02,276.22,275.92,276.13,2002.0
2024-03-08 15:25:00,276.32,276.64,275.71,275.8,3100.0,276.32,276.64,275.71,275.8,3100.0
2024-03-08 15:30:00,275.87,276.15,275.56,275.69,1500.0,275.87,276.15,275.56,275.69,1500.0
2024-03-08 15:35:00,275.6,275.6,275.0,275.46,1934.0,275.6,275.6,275.0,275.46,1934.0
2024-03-08 15:40:00,275.47,275.96,275.47,275.84,1795.0,275.47,275.96,275.47,275.84,1795.0
2024-03-08 15:45:00,275.9,276.88,275.9,276.88,3307.0,275.9,276.88,275.9,276.88,3307.0
2024-03-08 15:50:00,276.38,276.83,276.08,276.69,3826.0,276.38,276.83,276.08,276.69,3826.0
2024-03-08 15:55:00,276.55,277.2,276.12,277.06,12994.0,276.55,277.2,276.12,277.06,12994.0
2024-03-11 09:30:00,275.23,276.46,275.23,275.35,2284.0,275.23,276.46,275.23,275.35,2284.0
2024-03-11 09:35:00,275.5,276.47,275.5,275.92,608.0,275.5,276.47,275.5,275.92,608.0
2024-03-11 09:40:00,275.35,275.39,274.66,274.66,4800.0,275.35,275.39,274.66,274.66,4800.0
2024-03-11 09:45:00,275.55,275.55,273.54,273.54,1668.0,275.55,275.55,273.54,273.54,1668.0
2024-03-11 09:50:00,273.55,274.78,273.5,274.31,7700.0,273.55,274.78,273.5,274.31,7700.0
2024-03-11 09:55:00,274.25,274.86,273.6,273.61,5999.0,274.25,274.86,273.6,273.61,5999.0
2024-03-11 10:00:00,273.73,273.73,271.43,271.48,22689.0,273.73,273.73,271.43,271.48,22689.0
2024-03-11 10:05:00,272.44,273.61,272.31,272.62,5684.0,272.44,273.61,272.31,272.62,5684.0
2024-03-11 10:10:00,272.55,273.16,272.55,273.03,796.0,272.55,273.16,272.55,273.03,796.0
2024-03-11 10:15:00,273.01,273.41,272.95,273.41,400.0,273.01,273.41,272.95,273.41,400.0
2024-03-11 10:20:00,273.43,274.46,273.1,274.02,1300.0,273.43,274.46,273.1,274.02,1300.0
2024-03-11 10:25:00,274.3,275.18,274.3,274.59,1302.0,274.3,275.18,274.3,274.59,1302.0
2024-03-11 10:30:00,274.44,275.32,274.43,275.12,2020.0,274.44,275.32,274.43,275.12,2020.0
2024-03-11 10:35:00,275.13,275.75,275.12,275.16,1910.0,275.13,275.75,275.12,275.16,1910.0
2024-03-11 10:40:00,275.18,275.18,274.78,274.92,448.0,275.18,275.18,274.78,274.92,448.0
2024-03-11 10:45:00,274.65,274.65,274.61,274.61,200.0,274.65,274.65,274.61,274.61,200.0
2024-03-11 10:50:00,275.03,275.03,274.3,274.75,800.0,275.03,275.03,274.3,274.75,800.0
2024-03-11 10:55:00,274.92,276.25,274.56,276.25,1435.0,274.92,276.25,274.56,276.25,1435.0
2024-03-11 11:00:00,276.41,276.41,276.4,276.41,100.0,276.41,276.41,276.4,276.41,100.0
2024-03-11 11:05:00,275.85,276.75,275.85,276.73,1651.0,275.85,276.75,275.85,276.73,1651.0
2024-03-11 11:10:00,276.81,276.81,276.26,276.31,1100.0,276.81,276.81,276.26,276.31,1100.0
2024-03-11 11:15:00,276.72,276.98,276.42,276.98,1226.0,276.72,276.98,276.42,276.98,1226.0
2024-03-11 11:20:00,277.43,277.43,277.42,277.43,500.0,277.43,277.43,277.42,277.43,500.0
2024-03-11 11:25:00,277.29,277.29,276.81,276.81,500.0,277.29,277.29,276.81,276.81,500.0
2024-03-11 11:30:00,276.49,276.84,276.47,276.62,1600.0,276.49,276.84,276.47,276.62,1600.0
2024-03-11 11:35:00,277.1,277.23,277.1,277.23,411.0,277.1,277.23,277.1,277.23,411.0
2024-03-11 11:40:00,277.15,277.53,277.15,277.25,659.0,277.15,277.53,277.15,277.25,659.0
2024-03-11 11:45:00,277.45,277.64,277.29,277.31,600.0,277.45,277.64,277.29,277.31,600.0
2024-03-11 11:50:00,276.95,277.23,276.95,277.23,200.0,276.95,277.23,276.95,277.23,200.0
2024-03-11 11:55:00,277.6,277.69,277.6,277.69,300.0,277.6,277.69,277.6,277.69,300.0
2024-03-11 12:00:00,277.55,277.77,277.18,277.18,1200.0,277.55,277.77,277.18,277.18,1200.0
2024-03-11 12:05:00,277.71,277.94,277.7,277.94,300.0,277.71,277.94,277.7,277.94,300.0
2024-03-11 12:10:00,278.02,278.91,278.02,278.9,764.0,278.02,278.91,278.02,278.9,764.0
2024-03-11 12:15:00,278.84,278.84,278.84,278.84,100.0,278.84,278.84,278.84,278.84,100.0
2024-03-11 12:20:00,279.01,279.65,279.01,279.52,3703.0,279.01,279.65,279.01,279.52,3703.0
2024-03-11 12:25:00,279.81,279.85,279.81,279.85,200.0,279.81,279.85,279.81,279.85,200.0
2024-03-11 12:30:00,279.76,280.0,279.76,279.82,500.0,279.76,280.0,279.76,279.82,500.0
2024-03-11 12:35:00,280.03,280.03,280.03,280.03,100.0,280.03,280.03,280.03,280.03,100.0
2024-03-11 12:40:00,280.24,280.24,280.24,280.24,100.0,280.24,280.24,280.24,280.24,100.0
2024-03-11 12:45:00,280.03,280.03,279.91,279.92,700.0,280.03,280.03,279.91,279.92,700.0
2024-03-11 12:50:00,279.64,279.89,279.41,279.89,300.0,279.64,279.89,279.41,279.89,300.0
2024-03-11 12:55:00,279.88,280.67,279.88,280.67,550.0,279.88,280.67,279.88,280.67,550.0
2024-03-11 13:00:00,280.5,280.58,280.5,280.58,530.0,280.5,280.58,280.5,280.58,530.0
2024-03-11 13:05:00,280.53,280.7,280.52,280.69,600.0,280.53,280.7,280.52,280.69,600.0
2024-03-11 13:10:00,281.15,281.5,281.12,281.42,1170.0,281.15,281.5,281.12,281.42,1170.0
2024-03-11 13:15:00,281.22,281.45,280.96,281.34,1758.0,281.22,281.45,280.96,281.34,1758.0
2024-03-11 13:20:00,280.9,281.64,280.77,281.64,900.0,280.9,281.64,280.77,281.64,900.0
2024-03-11 13:25:00,281.58,281.87,281.58,281.87,200.0,281.58,281.87,281.58,281.87,200.0
2024-03-11 13:30:00,281.62,282.5,281.61,281.73,3791.0,281.62,282.5,281.61,281.73,3791.0
2024-03-11 13:35:00,282.0,282.0,281.55,281.88,5752.0,282.0,282.0,281.55,281.88,5752.0
2024-03-11 13:40:00,281.55,281.55,280.96,281.0,3482.0,281.55,281.55,280.96,281.0,3482.0
2024-03-11 13:45:00,280.8,281.23,280.17,280.69,6188.0,280.8,281.23,280.17,280.69,6188.0
2024-03-11 13:50:00,281.13,281.14,281.13,281.13,100.0,281.13,281.14,281.13,281.13,100.0
2024-03-11 13:55:00,281.57,282.0,281.57,281.83,1158.0,281.57,282.0,281.57,281.83,1158.0
2024-03-11 14:00:00,281.66,281.66,281.44,281.53,1801.0,281.66,281.66,281.44,281.53,1801.0
2024-03-11 14:05:00,281.82,281.84,281.82,281.84,200.0,281.82,281.84,281.82,281.84,200.0
2024-03-11 14:10:00,281.48,281.48,281.03,281.4,2193.0,281.48,281.48,281.03,281.4,2193.0
2024-03-11 14:15:00,281.7,282.0,281.56,281.71,4500.0,281.7,282.0,281.56,281.71,4500.0
2024-03-11 14:20:00,281.73,282.46,281.72,282.19,1453.0,281.73,282.46,281.72,282.19,1453.0
2024-03-11 14:25:00,282.22,282.4,282.05,282.33,1300.0,282.22,282.4,282.05,282.33,1300.0
2024-03-11 14:30:00,282.14,282.26,281.6,281.68,3300.0,282.14,282.26,281.6,281.68,3300.0
2024-03-11 14:35:00,281.44,281.73,281.44,281.59,538.0,281.44,281.73,281.44,281.59,538.0
2024-03-11 14:40:00,281.77,282.15,281.68,282.15,800.0,281.77,282.15,281.68,282.15,800.0
2024-03-11 14:45:00,282.14,282.35,282.14,282.35,300.0,282.14,282.35,282.14,282.35,300.0
2024-03-11 14:50:00,282.32,282.56,281.85,282.03,1500.0,282.32,282.56,281.85,282.03,1500.0
2024-03-11 14:55:00,282.24,282.51,282.22,282.36,900.0,282.24,282.51,282.22,282.36,900.0
2024-03-11 15:00:00,282.22,282.22,281.04,281.31,1793.0,282.22,282.22,281.04,281.31,1793.0
2024-03-11 15:05:00,281.05,281.8,281.05,281.8,1843.0,281.05,281.8,281.05,281.8,1843.0
2024-03-11 15:10:00,281.77,281.77,281.44,281.49,1576.0,281.77,281.77,281.44,281.49,1576.0
2024-03-11 15:15:00,281.42,281.78,281.4,281.5,1819.0,281.42,281.78,281.4,281.5,1819.0
2024-03-11 15:20:00,281.33,281.4,281.19,281.19,1496.0,281.33,281.4,281.19,281.19,1496.0
2024-03-11 15:25:00,281.19,281.19,279.79,279.82,3948.0,281.19,281.19,279.79,279.82,3948.0
2024-03-11 15:30:00,279.76,279.77,278.76,278.76,7163.0,279.76,279.77,278.76,278.76,7163.0
2024-03-11 15:35:00,278.75,279.72,278.43,279.6,12061.0,278.75,279.72,278.43,279.6,12061.0
2024-03-11 15:40:00,280.05,281.09,279.98,280.75,3859.0,280.05,281.09,279.98,280.75,3859.0
2024-03-11 15:45:00,280.93,281.1,280.5,280.62,6005.0,280.93,281.1,280.5,280.62,6005.0
2024-03-11 15:50:00,280.58,281.43,280.51,281.43,15703.0,280.58,281.43,280.51,281.43,15703.0
2024-03-11 15:55:00,281.57,282.64,281.57,281.99,54193.0,281.57,282.64,281.57,281.99,54193.0
2024-03-12 09:30:00,282.09,284.43,282.09,283.09,7183.0,282.09,284.43,282.09,283.09,7183.0
2024-03-12 09:35:00,283.73,283.73,279.98,279.98,5380.0,283.73,283.73,279.98,279.98,5380.0
2024-03-12 09:40:00,282.94,283.37,281.5,283.0,5260.0,282.94,283.37,281.5,283.0,5260.0
2024-03-12 09:45:00,283.01,283.87,282.63,283.87,2200.0,283.01,283.87,282.63,283.87,2200.0
2024-03-12 09:50:00,284.0,285.22,284.0,285.22,1020.0,284.0,285.22,284.0,285.22,1020.0
2024-03-12 09:55:00,285.45,287.78,285.45,287.63,4107.0,285.45,287.78,285.45,287.63,4107.0
2024-03-12 10:00:00,287.31,287.31,285.29,285.29,8433.0,287.31,287.31,285.29,285.29,8433.0
2024-03-12 10:05:00,284.5,286.56,284.5,285.37,4617.0,284.5,286.56,284.5,285.37,4617.0
2024-03-12 10:10:00,285.93,286.7,285.03,286.54,6365.0,285.93,286.7,285.03,286.54,6365.0
2024-03-12 10:15:00,286.54,287.32,286.15,286.22,2586.0,286.54,287.32,286.15,286.22,2586.0
2024-03-12 10:20:00,285.53,286.32,285.53,285.96,1880.0,285.53,286.32,285.53,285.96,1880.0
2024-03-12 10:25:00,286.34,286.59,285.8,286.03,1970.0,286.34,286.59,285.8,286.03,1970.0
2024-03-12 10:30:00,286.64,287.02,286.56,286.58,1558.0,286.64,287.02,286.56,286.58,1558.0
2024-03-12 10:35:00,286.78,287.24,286.61,286.61,3108.0,286.78,287.24,286.61,286.61,3108.0
2024-03-12 10:40:00,286.37,286.76,286.0,286.0,4410.0,286.37,286.76,286.0,286.0,4410.0
2024-03-12 10:45:00,285.93,286.41,285.38,285.54,1327.0,285.93,286.41,285.38,285.54,1327.0
2024-03-12 10:50:00,285.62,285.62,284.77,285.39,1817.0,285.62,285.62,284.77,285.39,1817.0
2024-03-12 10:55:00,285.38,286.6,285.16,285.32,8017.0,285.38,286.6,285.16,285.32,8017.0
2024-03-12 11:00:00,285.91,286.06,285.66,285.72,1033.0,285.91,286.06,285.66,285.72,1033.0
2024-03-12 11:05:00,285.93,286.46,285.58,286.24,2307.0,285.93,286.46,285.58,286.24,2307.0
2024-03-12 11:10:00,286.39,287.03,286.38,287.03,1305.0,286.39,287.03,286.38,287.03,1305.0
2024-03-12 11:15:00,287.21,287.45,286.5,286.67,3007.0,287.21,287.45,286.5,286.67,3007.0
2024-03-12 11:20:00,286.47,286.67,286.09,286.17,1350.0,286.47,286.67,286.09,286.17,1350.0
2024-03-12 11:25:00,286.1,287.07,286.09,287.07,1891.0,286.1,287.07,286.09,287.07,1891.0
2024-03-12 11:30:00,287.13,287.13,286.69,286.69,1400.0,287.13,287.13,286.69,286.69,1400.0
2024-03-12 11:35:00,287.03,287.55,286.94,287.55,1075.0,287.03,287.55,286.94,287.55,1075.0
2024-03-12 11:40:00,287.21,287.21,285.98,286.1,2389.0,287.21,287.21,285.98,286.1,2389.0
2024-03-12 11:45:00,285.98,286.24,285.25,285.25,2703.0,285.98,286.24,285.25,285.25,2703.0
2024-03-12 11:50:00,285.31,285.84,285.31,285.66,818.0,285.31,285.84,285.31,285.66,818.0
2024-03-12 11:55:00,285.56,285.56,285.05,285.49,400.0,285.56,285.56,285.05,285.49,400.0
2024-03-12 12:00:00,285.32,285.32,284.99,285.01,400.0,285.32,285.32,284.99,285.01,400.0
2024-03-12 12:05:00,285.4,285.72,285.4,285.61,500.0,285.4,285.72,285.4,285.61,500.0
2024-03-12 12:10:00,285.79,285.84,285.68,285.69,1124.0,285.79,285.84,285.68,285.69,1124.0
2024-03-12 12:15:00,285.46,285.59,284.09,284.09,1400.0,285.46,285.59,284.09,284.09,1400.0
2024-03-12 12:20:00,284.65,284.65,284.53,284.53,200.0,284.65,284.65,284.53,284.53,200.0
2024-03-12 12:25:00,284.49,284.51,284.25,284.38,767.0,284.49,284.51,284.25,284.38,767.0
2024-03-12 12:30:00,284.08,284.64,284.08,284.36,1083.0,284.08,284.64,284.08,284.36,1083.0
2024-03-12 12:35:00,284.35,284.35,283.55,283.66,1225.0,284.35,284.35,283.55,283.66,1225.0
2024-03-12 12:40:00,283.72,283.72,283.24,283.24,200.0,283.72,283.72,283.24,283.24,200.0
2024-03-12 12:45:00,283.08,283.32,282.68,283.32,1837.0,283.08,283.32,282.68,283.32,1837.0
2024-03-12 12:50:00,283.32,283.91,283.14,283.75,900.0,283.32,283.91,283.14,283.75,900.0
2024-03-12 12:55:00,283.82,283.82,283.32,283.32,505.0,283.82,283.82,283.32,283.32,505.0
2024-03-12 13:00:00,283.47,283.47,282.49,282.56,1824.0,283.47,283.47,282.49,282.56,1824.0
2024-03-12 13:05:00,282.76,282.78,281.84,282.13,7420.0,282.76,282.78,281.84,282.13,7420.0
2024-03-12 13:10:00,282.04,282.09,281.41,282.09,6159.0,282.04,282.09,281.41,282.09,6159.0
2024-03-12 13:15:00,281.95,282.95,281.95,282.95,550.0,281.95,282.95,281.95,282.95,550.0
2024-03-12 13:20:00,283.13,283.98,283.13,283.81,655.0,283.13,283.98,283.13,283.81,655.0
2024-03-12 13:25:00,283.93,283.93,283.93,283.93,166.0,283.93,283.93,283.93,283.93,166.0
2024-03-12 13:30:00,283.39,283.48,282.89,282.89,2009.0,283.39,283.48,282.89,282.89,2009.0
2024-03-12 13:35:00,282.78,282.78,282.15,282.15,3560.0,282.78,282.78,282.15,282.15,3560.0
2024-03-12 13:40:00,281.96,282.58,281.96,282.58,1120.0,281.96,282.58,281.96,282.58,1120.0
2024-03-12 13:45:00,282.72,282.96,281.99,282.87,1301.0,282.72,282.96,281.99,282.87,1301.0
2024-03-12 13:50:00,282.82,282.98,282.24,282.24,2749.0,282.82,282.98,282.24,282.24,2749.0
2024-03-12 13:55:00,282.46,282.46,281.64,281.88,2722.0,282.46,282.46,281.64,281.88,2722.0
2024-03-12 14:00:00,281.73,281.85,281.73,281.82,308.0,281.73,281.85,281.73,281.82,308.0
2024-03-12 14:05:00,281.71,281.71,281.41,281.5,691.0,281.71,281.71,281.41,281.5,691.0
2024-03-12 14:10:00,282.01,282.85,281.95,282.78,2285.0,282.01,282.85,281.95,282.78,2285.0
2024-03-12 14:15:00,282.78,282.8,282.77,282.78,350.0,282.78,282.8,282.77,282.78,350.0
2024-03-12 14:20:00,283.1,283.78,283.1,283.68,958.0,283.1,283.78,283.1,283.68,958.0
2024-03-12 14:25:00,283.43,283.53,283.28,283.53,559.0,283.43,283.53,283.28,283.53,559.0
2024-03-12 14:30:00,283.8,284.0,283.72,283.98,1201.0,283.8,284.0,283.72,283.98,1201.0
2024-03-12 14:35:00,284.19,284.4,283.83,284.04,1871.0,284.19,284.4,283.83,284.04,1871.0
2024-03-12 14:40:00,283.82,283.85,283.52,283.52,900.0,283.82,283.85,283.52,283.52,900.0
2024-03-12 14:45:00,283.4,283.71,283.39,283.71,600.0,283.4,283.71,283.39,283.71,600.0
2024-03-12 14:50:00,284.05,284.22,283.84,284.22,500.0,284.05,284.22,283.84,284.22,500.0
2024-03-12 14:55:00,284.84,284.84,284.48,284.62,700.0,284.84,284.84,284.48,284.62,700.0
2024-03-12 15:00:00,284.45,284.76,284.26,284.26,1609.0,284.45,284.76,284.26,284.26,1609.0
2024-03-12 15:05:00,284.48,284.91,284.48,284.91,700.0,284.48,284.91,284.48,284.91,700.0
2024-03-12 15:10:00,284.61,285.97,284.61,285.69,3052.0,284.61,285.97,284.61,285.69,3052.0
2024-03-12 15:15:00,285.99,286.13,285.61,286.03,6747.0,285.99,286.13,285.61,286.03,6747.0
2024-03-12 15:20:00,286.06,286.62,285.91,286.56,2408.0,286.06,286.62,285.91,286.56,2408.0
2024-03-12 15:25:00,286.55,287.52,286.55,287.34,3274.0,286.55,287.52,286.55,287.34,3274.0
2024-03-12 15:30:00,287.3,287.3,286.75,287.18,5389.0,287.3,287.3,286.75,287.18,5389.0
2024-03-12 15:35:00,286.92,287.2,286.84,286.94,4327.0,286.92,287.2,286.84,286.94,4327.0
2024-03-12 15:40:00,287.12,287.5,286.97,286.99,3816.0,287.12,287.5,286.97,286.99,3816.0
2024-03-12 15:45:00,286.98,287.51,286.68,286.75,8392.0,286.98,287.51,286.68,286.75,8392.0
2024-03-12 15:50:00,286.75,287.72,286.63,287.72,15771.0,286.75,287.72,286.63,287.72,15771.0
2024-03-12 15:55:00,287.64,288.21,287.08,287.1,28006.0,287.64,288.21,287.08,287.1,28006.0
2024-03-13 09:30:00,291.7,299.39,291.7,298.99,22582.0,291.7,299.39,291.7,298.99,22582.0
2024-03-13 09:35:00,299.05,299.84,297.5,298.57,11913.0,299.05,299.84,297.5,298.57,11913.0
2024-03-13 09:40:00,298.86,301.08,298.53,300.38,13886.0,298.86,301.08,298.53,300.38,13886.0
2024-03-13 09:45:00,300.43,302.36,300.43,302.28,8806.0,300.43,302.36,300.43,302.28,8806.0
2024-03-13 09:50:00,302.25,303.62,302.05,303.38,5093.0,302.25,303.62,302.05,303.38,5093.0
2024-03-13 09:55:00,303.35,304.38,302.15,303.93,14883.0,303.35,304.38,302.15,303.93,14883.0
2024-03-13 10:00:00,303.58,304.42,300.5,301.73,9850.0,303.58,304.42,300.5,301.73,9850.0
2024-03-13 10:05:00,301.22,303.0,301.12,301.39,6044.0,301.22,303.0,301.12,301.39,6044.0
2024-03-13 10:10:00,301.05,301.17,300.31,300.66,9162.0,301.05,301.17,300.31,300.66,9162.0
2024-03-13 10:15:00,300.66,302.51,300.64,301.73,16880.0,300.66,302.51,300.64,301.73,16880.0
2024-03-13 10:20:00,301.73,303.18,301.73,302.68,7514.0,301.73,303.18,301.73,302.68,7514.0
2024-03-13 10:25:00,302.45,305.0,302.45,305.0,16049.0,302.45,305.0,302.45,305.0,16049.0
2024-03-13 10:30:00,304.88,306.9,303.98,306.44,16459.0,304.88,306.9,303.98,306.44,16459.0
2024-03-13 10:35:00,305.5,305.51,304.35,305.0,3345.0,305.5,305.51,304.35,305.0,3345.0
2024-03-13 10:40:00,305.0,305.0,304.0,304.95,5277.0,305.0,305.0,304.0,304.95,5277.0
2024-03-13 10:45:00,305.0,305.47,301.19,301.46,6242.0,305.0,305.47,301.19,301.46,6242.0
2024-03-13 10:50:00,301.28,301.46,299.79,300.39,9179.0,301.28,301.46,299.79,300.39,9179.0
2024-03-13 10:55:00,299.87,301.39,299.87,301.39,6300.0,299.87,301.39,299.87,301.39,6300.0
2024-03-13 11:00:00,301.09,303.14,301.09,303.13,6000.0,301.09,303.14,301.09,303.13,6000.0
2024-03-13 11:05:00,302.96,304.4,302.96,303.86,18572.0,302.96,304.4,302.96,303.86,18572.0
2024-03-13 11:10:00,304.06,304.74,303.33,304.41,4089.0,304.06,304.74,303.33,304.41,4089.0
2024-03-13 11:15:00,304.68,304.8,303.7,303.7,7030.0,304.68,304.8,303.7,303.7,7030.0
2024-03-13 11:20:00,303.8,305.66,303.58,305.0,5189.0,303.8,305.66,303.58,305.0,5189.0
2024-03-13 11:25:00,304.17,304.82,303.77,304.2,5887.0,304.17,304.82,303.77,304.2,5887.0
2024-03-13 11:30:00,303.75,303.95,303.18,303.57,5173.0,303.75,303.95,303.18,303.57,5173.0
2024-03-13 11:35:00,303.58,306.5,303.58,306.5,3100.0,303.58,306.5,303.58,306.5,3100.0
2024-03-13 11:40:00,306.19,307.79,306.19,307.44,7154.0,306.19,307.79,306.19,307.44,7154.0
2024-03-13 11:45:00,307.63,308.61,307.22,307.5,11872.0,307.63,308.61,307.22,307.5,11872.0
2024-03-13 11:50:00,307.76,308.21,307.35,308.21,3702.0,307.76,308.21,307.35,308.21,3702.0
2024-03-13 11:55:00,308.5,309.13,308.13,309.13,3247.0,308.5,309.13,308.13,309.13,3247.0
2024-03-13 12:00:00,309.16,309.8,308.61,309.8,12702.0,309.16,309.8,308.61,309.8,12702.0
2024-03-13 12:05:00,309.74,310.64,308.46,308.56,6809.0,309.74,310.64,308.46,308.56,6809.0
2024-03-13 12:10:00,308.63,309.81,308.24,309.81,7027.0,308.63,309.81,308.24,309.81,7027.0
2024-03-13 12:15:00,309.35,310.58,308.47,309.0,26445.0,309.35,310.58,308.47,309.0,26445.0
2024-03-13 12:20:00,308.9,309.88,308.4,309.79,4284.0,308.9,309.88,308.4,309.79,4284.0
2024-03-13 12:25:00,309.87,310.62,309.81,310.22,3800.0,309.87,310.62,309.81,310.22,3800.0
2024-03-13 12:30:00,309.97,310.29,309.31,310.0,4226.0,309.97,310.29,309.31,310.0,4226.0
2024-03-13 12:35:00,310.05,311.36,309.99,311.02,5426.0,310.05,311.36,309.99,311.02,5426.0
2024-03-13 12:40:00,310.73,311.17,310.41,311.11,9306.0,310.73,311.17,310.41,311.11,9306.0
2024-03-13 12:45:00,311.44,311.6,310.72,310.8,8797.0,311.44,311.6,310.72,310.8,8797.0
2024-03-13 12:50:00,310.75,311.13,309.58,309.74,4132.0,310.75,311.13,309.58,309.74,4132.0
2024-03-13 12:55:00,309.84,310.2,309.76,309.79,1565.0,309.84,310.2,309.76,309.79,1565.0
2024-03-13 13:00:00,309.68,310.38,309.36,310.24,3700.0,309.68,310.38,309.36,310.24,3700.0
2024-03-13 13:05:00,310.77,310.8,310.03,310.48,2015.0,310.77,310.8,310.03,310.48,2015.0
2024-03-13 13:10:00,310.01,310.26,309.44,309.93,8482.0,310.01,310.26,309.44,309.93,8482.0
2024-03-13 13:15:00,309.86,310.27,309.74,309.85,400.0,309.86,310.27,309.74,309.85,400.0
2024-03-13 13:20:00,309.9,309.9,309.8,309.8,300.0,309.9,309.9,309.8,309.8,300.0
2024-03-13 13:25:00,310.13,310.26,309.87,309.99,4811.0,310.13,310.26,309.87,309.99,4811.0
2024-03-13 13:30:00,309.77,309.78,308.8,309.43,2500.0,309.77,309.78,308.8,309.43,2500.0
2024-03-13 13:35:00,308.92,309.16,308.39,308.56,4283.0,308.92,309.16,308.39,308.56,4283.0
2024-03-13 13:40:00,308.6,308.6,306.02,307.65,8540.0,308.6,308.6,306.02,307.65,8540.0
2024-03-13 13:45:00,307.99,308.26,307.78,307.78,1560.0,307.99,308.26,307.78,307.78,1560.0
2024-03-13 13:50:00,307.57,308.37,307.57,308.16,1200.0,307.57,308.37,307.57,308.16,1200.0
2024-03-13 13:55:00,308.15,308.16,307.8,307.8,500.0,308.15,308.16,307.8,307.8,500.0
2024-03-13 14:00:00,307.22,307.72,307.08,307.22,800.0,307.22,307.72,307.08,307.22,800.0
2024-03-13 14:05:00,307.25,307.46,305.93,307.04,3895.0,307.25,307.46,305.93,307.04,3895.0
2024-03-13 14:10:00,306.88,307.01,305.41,306.37,7399.0,306.88,307.01,305.41,306.37,7399.0
2024-03-13 14:15:00,305.92,306.55,305.71,306.33,4540.0,305.92,306.55,305.71,306.33,4540.0
2024-03-13 14:20:00,306.56,306.56,305.57,305.57,2989.0,306.56,306.56,305.57,305.57,2989.0
2024-03-13 14:25:00,305.82,306.15,305.57,305.77,5070.0,305.82,306.15,305.57,305.77,5070.0
2024-03-13 14:30:00,305.8,306.91,305.8,306.91,4197.0,305.8,306.91,305.8,306.91,4197.0
2024-03-13 14:35:00,306.55,308.14,306.5,307.9,2213.0,306.55,308.14,306.5,307.9,2213.0
2024-03-13 14:40:00,307.9,307.9,306.47,306.48,2108.0,307.9,307.9,306.47,306.48,2108.0
2024-03-13 14:45:00,306.27,306.5,305.88,306.03,1709.0,306.27,306.5,305.88,306.03,1709.0
2024-03-13 14:50:00,306.05,306.13,305.69,305.7,1300.0,306.05,306.13,305.69,305.7,1300.0
2024-03-13 14:55:00,305.77,306.14,305.41,305.8,3800.0,305.77,306.14,305.41,305.8,3800.0
2024-03-13 15:00:00,306.23,306.57,306.23,306.56,800.0,306.23,306.57,306.23,306.56,800.0
2024-03-13 15:05:00,306.5,306.5,305.78,305.9,1600.0,306.5,306.5,305.78,305.9,1600.0
2024-03-13 15:10:00,305.61,305.99,305.35,305.99,1460.0,305.61,305.99,305.35,305.99,1460.0
2024-03-13 15:15:00,306.03,306.43,305.86,306.28,5000.0,306.03,306.43,305.86,306.28,5000.0
2024-03-13 15:20:00,306.31,306.71,306.1,306.43,6837.0,306.31,306.71,306.1,306.43,6837.0
2024-03-13 15:25:00,306.18,306.2,304.51,305.4,7769.0,306.18,306.2,304.51,305.4,7769.0
2024-03-13 15:30:00,305.21,305.56,304.44,304.6,11402.0,305.21,305.56,304.44,304.6,11402.0
2024-03-13 15:35:00,304.36,304.86,303.69,303.88,10862.0,304.36,304.86,303.69,303.88,10862.0
2024-03-13 15:40:00,304.02,304.65,303.88,304.65,7226.0,304.02,304.65,303.88,304.65,7226.0
2024-03-13 15:45:00,304.33,305.18,303.95,304.9,14345.0,304.33,305.18,303.95,304.9,14345.0
2024-03-13 15:50:00,305.13,305.31,303.51,303.73,7717.0,305.13,305.31,303.51,303.73,7717.0
2024-03-13 15:55:00,303.73,303.73,302.42,302.83,41411.0,303.73,303.73,302.42,302.83,41411.0
2024-03-14 09:30:00,303.0,303.0,300.81,303.0,6639.0,303.0,303.0,300.81,303.0,6639.0
2024-03-14 09:35:00,301.37,302.86,301.0,302.86,2651.0,301.37,302.86,301.0,302.86,2651.0
2024-03-14 09:40:00,302.17,302.84,301.21,301.21,1494.0,302.17,302.84,301.21,301.21,1494.0
2024-03-14 09:45:00,300.94,301.62,298.01,299.0,4909.0,300.94,301.62,298.01,299.0,4909.0
2024-03-14 09:50:00,298.02,298.03,295.75,295.75,2877.0,298.02,298.03,295.75,295.75,2877.0
2024-03-14 09:55:00,296.01,296.1,293.87,294.27,2125.0,296.01,296.1,293.87,294.27,2125.0
2024-03-14 10:00:00,294.92,295.19,293.16,295.03,7728.0,294.92,295.19,293.16,295.03,7728.0
2024-03-14 10:05:00,295.1,295.1,294.2,294.86,6773.0,295.1,295.1,294.2,294.86,6773.0
2024-03-14 10:10:00,294.14,295.56,294.14,295.56,1623.0,294.14,295.56,294.14,295.56,1623.0
2024-03-14 10:15:00,295.01,295.01,294.54,294.6,1608.0,295.01,295.01,294.54,294.6,1608.0
2024-03-14 10:20:00,294.4,295.14,293.93,294.25,16670.0,294.4,295.14,293.93,294.25,16670.0
2024-03-14 10:25:00,293.78,294.37,293.33,293.82,3205.0,293.78,294.37,293.33,293.82,3205.0
2024-03-14 10:30:00,294.37,294.96,294.28,294.68,4122.0,294.37,294.96,294.28,294.68,4122.0
2024-03-14 10:35:00,294.66,295.23,294.49,295.16,3691.0,294.66,295.23,294.49,295.16,3691.0
2024-03-14 10:40:00,295.43,295.44,295.23,295.23,400.0,295.43,295.44,295.23,295.23,400.0
2024-03-14 10:45:00,295.5,296.12,295.39,295.72,1798.0,295.5,296.12,295.39,295.72,1798.0
2024-03-14 10:50:00,295.35,295.41,294.58,295.41,750.0,295.35,295.41,294.58,295.41,750.0
2024-03-14 10:55:00,295.31,295.91,295.16,295.75,2262.0,295.31,295.91,295.16,295.75,2262.0
2024-03-14 11:00:00,295.44,295.93,295.02,295.29,1705.0,295.44,295.93,295.02,295.29,1705.0
2024-03-14 11:05:00,294.7,294.71,292.99,293.31,2530.0,294.7,294.71,292.99,293.31,2530.0
2024-03-14 11:10:00,292.5,293.85,292.5,293.38,1321.0,292.5,293.85,292.5,293.38,1321.0
2024-03-14 11:15:00,293.38,293.44,292.61,292.86,2966.0,293.38,293.44,292.61,292.86,2966.0
2024-03-14 11:20:00,293.15,293.74,292.3,293.56,2852.0,293.15,293.74,292.3,293.56,2852.0
2024-03-14 11:25:00,292.6,292.68,291.93,291.97,1694.0,292.6,292.68,291.93,291.97,1694.0
2024-03-14 11:30:00,292.01,292.85,292.01,292.81,1555.0,292.01,292.85,292.01,292.81,1555.0
2024-03-14 11:35:00,292.89,293.2,292.62,292.79,981.0,292.89,293.2,292.62,292.79,981.0
2024-03-14 11:40:00,293.1,293.1,292.51,292.52,641.0,293.1,293.1,292.51,292.52,641.0
2024-03-14 11:45:00,292.42,292.52,291.38,291.38,2886.0,292.42,292.52,291.38,291.38,2886.0
2024-03-14 11:50:00,291.75,292.06,291.75,291.78,1748.0,291.75,292.06,291.75,291.78,1748.0
2024-03-14 11:55:00,291.99,292.21,291.99,292.21,296.0,291.99,292.21,291.99,292.21,296.0
2024-03-14 12:00:00,292.01,292.02,290.77,291.18,1582.0,292.01,292.02,290.77,291.18,1582.0
2024-03-14 12:05:00,290.73,291.37,290.02,291.37,3437.0,290.73,291.37,290.02,291.37,3437.0
2024-03-14 12:10:00,290.87,291.16,290.5,290.5,2001.0,290.87,291.16,290.5,290.5,2001.0
2024-03-14 12:15:00,290.5,290.5,290.49,290.49,1200.0,290.5,290.5,290.49,290.49,1200.0
2024-03-14 12:20:00,290.74,290.78,290.19,290.78,1225.0,290.74,290.78,290.19,290.78,1225.0
2024-03-14 12:25:00,291.0,292.04,290.83,292.04,500.0,291.0,292.04,290.83,292.04,500.0
2024-03-14 12:30:00,292.04,292.67,291.99,292.67,1153.0,292.04,292.67,291.99,292.67,1153.0
2024-03-14 12:35:00,292.81,292.81,292.34,292.34,466.0,292.81,292.81,292.34,292.34,466.0
2024-03-14 12:40:00,292.25,292.38,292.25,292.38,1500.0,292.25,292.38,292.25,292.38,1500.0
2024-03-14 12:45:00,292.2,292.2,292.19,292.19,300.0,292.2,292.2,292.19,292.19,300.0
2024-03-14 12:50:00,292.09,292.09,292.09,292.09,100.0,292.09,292.09,292.09,292.09,100.0
2024-03-14 12:55:00,291.75,292.04,291.6,291.66,1050.0,291.75,292.04,291.6,291.66,1050.0
2024-03-14 13:00:00,291.65,292.25,291.65,291.75,960.0,291.65,292.25,291.65,291.75,960.0
2024-03-14 13:05:00,291.68,291.74,291.47,291.47,600.0,291.68,291.74,291.47,291.47,600.0
2024-03-14 13:10:00,291.56,291.78,291.56,291.78,200.0,291.56,291.78,291.56,291.78,200.0
2024-03-14 13:15:00,292.2,292.26,291.28,291.33,2556.0,292.2,292.26,291.28,291.33,2556.0
2024-03-14 13:20:00,291.18,292.0,291.18,291.81,1723.0,291.18,292.0,291.18,291.81,1723.0
2024-03-14 13:25:00,291.66,292.39,291.65,292.12,1971.0,291.66,292.39,291.65,292.12,1971.0
2024-03-14 13:30:00,292.43,292.6,291.84,292.6,2765.0,292.43,292.6,291.84,292.6,2765.0
2024-03-14 13:35:00,292.77,293.16,292.68,293.16,500.0,292.77,293.16,292.68,293.16,500.0
2024-03-14 13:40:00,293.47,293.47,293.07,293.41,1100.0,293.47,293.47,293.07,293.41,1100.0
2024-03-14 13:45:00,292.86,293.13,292.54,292.84,1926.0,292.86,293.13,292.54,292.84,1926.0
2024-03-14 13:50:00,293.0,293.42,292.99,293.42,400.0,293.0,293.42,292.99,293.42,400.0
2024-03-14 13:55:00,293.54,293.84,293.39,293.81,950.0,293.54,293.84,293.39,293.81,950.0
2024-03-14 14:00:00,294.11,294.58,293.85,294.58,1600.0,294.11,294.58,293.85,294.58,1600.0
2024-03-14 14:05:00,294.79,295.0,294.22,295.0,1100.0,294.79,295.0,294.22,295.0,1100.0
2024-03-14 14:10:00,295.0,295.24,293.79,293.79,4015.0,295.0,295.24,293.79,293.79,4015.0
2024-03-14 14:15:00,293.83,294.1,293.26,293.87,1787.0,293.83,294.1,293.26,293.87,1787.0
2024-03-14 14:20:00,294.26,294.26,293.98,294.01,1264.0,294.26,294.26,293.98,294.01,1264.0
2024-03-14 14:25:00,293.89,294.21,293.29,293.75,2167.0,293.89,294.21,293.29,293.75,2167.0
2024-03-14 14:30:00,293.22,293.78,293.14,293.78,900.0,293.22,293.78,293.14,293.78,900.0
2024-03-14 14:35:00,293.87,293.87,293.36,293.36,511.0,293.87,293.87,293.36,293.36,511.0
2024-03-14 14:40:00,292.83,293.42,292.83,293.42,858.0,292.83,293.42,292.83,293.42,858.0
2024-03-14 14:45:00,293.41,293.41,293.11,293.11,400.0,293.41,293.41,293.11,293.11,400.0
2024-03-14 14:50:00,292.71,292.84,292.2,292.29,608.0,292.71,292.84,292.2,292.29,608.0
2024-03-14 14:55:00,291.84,291.84,291.09,291.42,4129.0,291.84,291.84,291.09,291.42,4129.0
2024-03-14 15:00:00,290.25,290.26,289.63,289.63,500.0,290.25,290.26,289.63,289.63,500.0
2024-03-14 15:05:00,289.81,289.82,289.23,289.58,2934.0,289.81,289.82,289.23,289.58,2934.0
2024-03-14 15:10:00,289.56,289.63,289.29,289.29,1462.0,289.56,289.63,289.29,289.29,1462.0
2024-03-14 15:15:00,289.59,290.1,288.48,288.86,3497.0,289.59,290.1,288.48,288.86,3497.0
2024-03-14 15:20:00,288.8,288.86,287.44,288.19,2851.0,288.8,288.86,287.44,288.19,2851.0
2024-03-14 15:25:00,288.32,289.45,288.12,289.17,4792.0,288.32,289.45,288.12,289.17,4792.0
2024-03-14 15:30:00,289.39,289.39,287.99,288.09,7264.0,289.39,289.39,287.99,288.09,7264.0
2024-03-14 15:35:00,288.0,288.41,287.72,288.0,8606.0,288.0,288.41,287.72,288.0,8606.0
2024-03-14 15:40:00,288.15,288.92,288.15,288.92,3940.0,288.15,288.92,288.15,288.92,3940.0
2024-03-14 15:45:00,288.75,289.1,288.55,289.07,5557.0,288.75,289.1,288.55,289.07,5557.0
2024-03-14 15:50:00,289.09,291.91,289.09,291.91,10853.0,289.09,291.91,289.09,291.91,10853.0
2024-03-14 15:55:00,291.93,292.1,291.5,291.98,17725.0,291.93,292.1,291.5,291.98,17725.0
2024-03-15 09:30:00,288.02,288.02,288.02,288.02,8172.0,288.02,288.02,288.02,288.02,8172.0
2024-03-15 09:35:00,292.0,294.69,292.0,294.69,483.0,292.0,294.69,292.0,294.69,483.0
2024-03-15 09:40:00,294.7,295.0,293.55,293.73,2650.0,294.7,295.0,293.55,293.73,2650.0
2024-03-15 09:45:00,294.1,294.57,293.4,294.37,6968.0,294.1,294.57,293.4,294.37,6968.0
2024-03-15 09:50:00,294.21,295.41,294.2,295.06,1184.0,294.21,295.41,294.2,295.06,1184.0
2024-03-15 09:55:00,295.01,295.81,295.01,295.81,2120.0,295.01,295.81,295.01,295.81,2120.0
2024-03-15 10:00:00,296.0,296.19,294.95,295.26,3687.0,296.0,296.19,294.95,295.26,3687.0
2024-03-15 10:05:00,295.16,295.63,293.36,293.78,4276.0,295.16,295.63,293.36,293.78,4276.0
2024-03-15 10:10:00,293.56,293.64,293.17,293.63,325.0,293.56,293.64,293.17,293.63,325.0
2024-03-15 10:15:00,294.01,294.69,294.0,294.0,1186.0,294.01,294.69,294.0,294.0,1186.0
2024-03-15 10:20:00,294.0,294.24,293.89,294.12,704.0,294.0,294.24,293.89,294.12,704.0
2024-03-15 10:25:00,294.63,294.63,293.9,294.47,1025.0,294.63,294.63,293.9,294.47,1025.0
2024-03-15 10:30:00,294.06,294.06,292.78,292.79,900.0,294.06,294.06,292.78,292.79,900.0
2024-03-15 10:35:00,292.79,293.49,292.73,293.01,1488.0,292.79,293.49,292.73,293.01,1488.0
2024-03-15 10:40:00,292.76,292.77,292.76,292.76,451.0,292.76,292.77,292.76,292.76,451.0
2024-03-15 10:45:00,292.73,293.22,292.65,292.65,4989.0,292.73,293.22,292.65,292.65,4989.0
2024-03-15 10:50:00,292.34,293.11,291.98,293.11,1662.0,292.34,293.11,291.98,293.11,1662.0
2024-03-15 10:55:00,292.68,292.68,290.51,291.27,949.0,292.68,292.68,290.51,291.27,949.0
2024-03-15 11:00:00,291.27,291.27,291.27,291.27,0.0,291.27,291.27,291.27,291.27,0.0
2024-03-15 11:05:00,290.74,290.74,290.1,290.1,508.0,290.74,290.74,290.1,290.1,508.0
2024-03-15 11:10:00,290.1,290.1,290.1,290.1,0.0,290.1,290.1,290.1,290.1,0.0
2024-03-15 11:15:00,289.37,290.53,288.68,288.73,600.0,289.37,290.53,288.68,288.73,600.0
2024-03-15 11:20:00,288.72,288.72,288.4,288.41,225.0,288.72,288.72,288.4,288.41,225.0
2024-03-15 11:25:00,288.82,289.07,288.27,288.6,2189.0,288.82,289.07,288.27,288.6,2189.0
2024-03-15 11:30:00,288.92,288.92,288.6,288.6,560.0,288.92,288.92,288.6,288.6,560.0
2024-03-15 11:35:00,288.78,288.78,288.78,288.78,100.0,288.78,288.78,288.78,288.78,100.0
2024-03-15 11:40:00,289.05,289.66,289.05,289.46,400.0,289.05,289.66,289.05,289.46,400.0
2024-03-15 11:45:00,289.53,290.0,289.01,289.01,775.0,289.53,290.0,289.01,289.01,775.0
2024-03-15 11:50:00,288.89,289.4,288.89,289.02,530.0,288.89,289.4,288.89,289.02,530.0
2024-03-15 11:55:00,289.67,289.9,289.46,289.9,500.0,289.67,289.9,289.46,289.9,500.0
2024-03-15 12:00:00,290.19,290.36,289.8,289.8,800.0,290.19,290.36,289.8,289.8,800.0
2024-03-15 12:05:00,289.5,289.5,289.5,289.5,100.0,289.5,289.5,289.5,289.5,100.0
2024-03-15 12:10:00,289.39,289.57,289.39,289.57,300.0,289.39,289.57,289.39,289.57,300.0
2024-03-15 12:15:00,289.62,289.62,289.62,289.62,103.0,289.62,289.62,289.62,289.62,103.0
2024-03-15 12:20:00,289.16,289.52,289.16,289.51,1974.0,289.16,289.52,289.16,289.51,1974.0
2024-03-15 12:25:00,289.44,289.88,289.44,289.62,410.0,289.44,289.88,289.44,289.62,410.0
2024-03-15 12:30:00,290.21,290.78,290.2,290.78,200.0,290.21,290.78,290.2,290.78,200.0
2024-03-15 12:35:00,290.14,290.14,289.73,289.73,575.0,290.14,290.14,289.73,289.73,575.0
2024-03-15 12:40:00,289.3,289.3,289.3,289.3,100.0,289.3,289.3,289.3,289.3,100.0
2024-03-15 12:45:00,289.3,289.3,289.3,289.3,0.0,289.3,289.3,289.3,289.3,0.0
2024-03-15 12:50:00,289.54,289.92,289.49,289.75,415.0,289.54,289.92,289.49,289.75,415.0
2024-03-15 12:55:00,289.3,289.83,288.99,288.99,2987.0,289.3,289.83,288.99,288.99,2987.0
2024-03-15 13:00:00,288.64,288.64,288.64,288.64,558.0,288.64,288.64,288.64,288.64,558.0
2024-03-15 13:05:00,289.32,289.67,289.32,289.67,300.0,289.32,289.67,289.32,289.67,300.0
2024-03-15 13:10:00,289.99,290.47,289.99,290.15,500.0,289.99,290.47,289.99,290.15,500.0
2024-03-15 13:15:00,291.0,291.0,290.99,291.0,100.0,291.0,291.0,290.99,291.0,100.0
2024-03-15 13:20:00,290.84,290.99,290.84,290.99,200.0,290.84,290.99,290.84,290.99,200.0
2024-03-15 13:25:00,290.58,290.74,290.58,290.74,527.0,290.58,290.74,290.58,290.74,527.0
2024-03-15 13:30:00,290.48,291.27,290.48,291.26,400.0,290.48,291.27,290.48,291.26,400.0
2024-03-15 13:35:00,290.67,290.67,290.67,290.67,100.0,290.67,290.67,290.67,290.67,100.0
2024-03-15 13:40:00,291.25,291.32,291.2,291.2,300.0,291.25,291.32,291.2,291.2,300.0
2024-03-15 13:45:00,290.87,290.87,290.22,290.37,600.0,290.87,290.87,290.22,290.37,600.0
2024-03-15 13:50:00,289.98,290.2,289.98,290.15,345.0,289.98,290.2,289.98,290.15,345.0
2024-03-15 13:55:00,291.38,291.38,291.2,291.3,1315.0,291.38,291.38,291.2,291.3,1315.0
2024-03-15 14:00:00,291.33,291.33,290.73,291.27,1592.0,291.33,291.33,290.73,291.27,1592.0
2024-03-15 14:05:00,291.04,291.47,291.01,291.01,2678.0,291.04,291.47,291.01,291.01,2678.0
2024-03-15 14:10:00,291.01,291.01,291.01,291.01,0.0,291.01,291.01,291.01,291.01,0.0
2024-03-15 14:15:00,290.88,290.88,290.88,290.88,100.0,290.88,290.88,290.88,290.88,100.0
2024-03-15 14:20:00,291.2,291.2,290.68,290.75,1194.0,291.2,291.2,290.68,290.75,1194.0
2024-03-15 14:25:00,290.46,290.49,290.46,290.49,200.0,290.46,290.49,290.46,290.49,200.0
2024-03-15 14:30:00,290.44,290.45,290.17,290.3,710.0,290.44,290.45,290.17,290.3,710.0
2024-03-15 14:35:00,289.72,290.17,289.46,290.17,666.0,289.72,290.17,289.46,290.17,666.0
2024-03-15 14:40:00,290.46,290.46,290.37,290.37,200.0,290.46,290.46,290.37,290.37,200.0
2024-03-15 14:45:00,290.44,290.48,289.92,290.48,1395.0,290.44,290.48,289.92,290.48,1395.0
2024-03-15 14:50:00,290.41,290.98,290.41,290.71,1591.0,290.41,290.98,290.41,290.71,1591.0
2024-03-15 14:55:00,290.47,290.54,290.47,290.54,400.0,290.47,290.54,290.47,290.54,400.0
2024-03-15 15:00:00,290.5,290.5,289.94,290.4,1300.0,290.5,290.5,289.94,290.4,1300.0
2024-03-15 15:05:00,290.37,290.78,290.37,290.78,800.0,290.37,290.78,290.37,290.78,800.0
2024-03-15 15:10:00,290.31,290.91,290.31,290.8,1210.0,290.31,290.91,290.31,290.8,1210.0
2024-03-15 15:15:00,290.84,290.84,289.9,289.9,1200.0,290.84,290.84,289.9,289.9,1200.0
2024-03-15 15:20:00,289.96,289.96,289.68,289.81,1367.0,289.96,289.96,289.68,289.81,1367.0
2024-03-15 15:25:00,289.81,290.06,289.77,289.77,1601.0,289.81,290.06,289.77,289.77,1601.0
2024-03-15 15:30:00,289.67,289.79,289.07,289.74,3009.0,289.67,289.79,289.07,289.74,3009.0
2024-03-15 15:35:00,290.03,290.4,289.88,289.88,800.0,290.03,290.4,289.88,289.88,800.0
2024-03-15 15:40:00,290.37,290.49,289.93,290.47,2200.0,290.37,290.49,289.93,290.47,2200.0
2024-03-15 15:45:00,290.53,291.38,290.52,291.2,2363.0,290.53,291.38,290.52,291.2,2363.0
2024-03-15 15:50:00,291.05,291.32,290.38,291.06,6259.0,291.05,291.32,290.38,291.06,6259.0
2024-03-15 15:55:00,291.25,291.55,290.59,290.6,19968.0,291.25,291.55,290.59,290.6,19968.0
2024-03-18 09:30:00,290.83,292.0,290.15,291.18,3163.0,290.83,292.0,290.15,291.18,3163.0
2024-03-18 09:35:00,289.07,290.53,288.18,288.49,3049.0,289.07,290.53,288.18,288.49,3049.0
2024-03-18 09:40:00,288.11,288.98,287.2,288.98,500.0,288.11,288.98,287.2,288.98,500.0
2024-03-18 09:45:00,287.44,287.44,284.91,285.91,4481.0,287.44,287.44,284.91,285.91,4481.0
2024-03-18 09:50:00,285.73,286.45,284.42,285.12,2169.0,285.73,286.45,284.42,285.12,2169.0
2024-03-18 09:55:00,284.72,285.59,283.58,285.01,3154.0,284.72,285.59,283.58,285.01,3154.0
2024-03-18 10:00:00,284.94,284.94,284.07,284.53,1108.0,284.94,284.94,284.07,284.53,1108.0
2024-03-18 10:05:00,284.43,284.85,284.0,284.73,2217.0,284.43,284.85,284.0,284.73,2217.0
2024-03-18 10:10:00,285.19,286.43,285.17,285.7,2807.0,285.19,286.43,285.17,285.7,2807.0
2024-03-18 10:15:00,285.41,285.93,285.12,285.12,1369.0,285.41,285.93,285.12,285.12,1369.0
2024-03-18 10:20:00,284.91,284.97,284.56,284.56,801.0,284.91,284.97,284.56,284.56,801.0
2024-03-18 10:25:00,285.33,286.19,285.1,285.46,2800.0,285.33,286.19,285.1,285.46,2800.0
2024-03-18 10:30:00,284.68,285.26,284.54,285.25,1999.0,284.68,285.26,284.54,285.25,1999.0
2024-03-18 10:35:00,285.67,285.67,285.6,285.6,200.0,285.67,285.67,285.6,285.6,200.0
2024-03-18 10:40:00,285.88,286.17,285.84,285.84,800.0,285.88,286.17,285.84,285.84,800.0
2024-03-18 10:45:00,285.39,286.06,285.39,285.87,775.0,285.39,286.06,285.39,285.87,775.0
2024-03-18 10:50:00,286.54,286.72,285.75,285.87,1120.0,286.54,286.72,285.75,285.87,1120.0
2024-03-18 10:55:00,286.08,286.41,286.08,286.23,1000.0,286.08,286.41,286.08,286.23,1000.0
2024-03-18 11:00:00,286.23,286.72,286.17,286.17,2762.0,286.23,286.72,286.17,286.17,2762.0
2024-03-18 11:05:00,286.08,286.16,285.8,286.16,1200.0,286.08,286.16,285.8,286.16,1200.0
2024-03-18 11:10:00,286.16,286.16,285.25,285.25,550.0,286.16,286.16,285.25,285.25,550.0
2024-03-18 11:15:00,285.06,285.06,284.28,284.53,700.0,285.06,285.06,284.28,284.53,700.0
2024-03-18 11:20:00,284.49,285.22,284.49,284.71,800.0,284.49,285.22,284.49,284.71,800.0
2024-03-18 11:25:00,284.5,284.74,283.76,283.77,1668.0,284.5,284.74,283.76,283.77,1668.0
2024-03-18 11:30:00,284.21,284.21,283.43,283.43,1013.0,284.21,284.21,283.43,283.43,1013.0
2024-03-18 11:35:00,283.4,285.01,283.4,284.54,1699.0,283.4,285.01,283.4,284.54,1699.0
2024-03-18 11:40:00,284.8,284.8,284.41,284.66,800.0,284.8,284.8,284.41,284.66,800.0
2024-03-18 11:45:00,284.36,284.68,283.78,283.78,1186.0,284.36,284.68,283.78,283.78,1186.0
2024-03-18 11:50:00,284.17,284.17,282.97,282.97,2466.0,284.17,284.17,282.97,282.97,2466.0
2024-03-18 11:55:00,282.44,283.27,282.44,283.27,2238.0,282.44,283.27,282.44,283.27,2238.0
2024-03-18 12:00:00,283.01,283.02,282.47,282.69,1280.0,283.01,283.02,282.47,282.69,1280.0
2024-03-18 12:05:00,282.84,283.55,282.84,283.55,1000.0,282.84,283.55,282.84,283.55,1000.0
2024-03-18 12:10:00,283.51,283.79,283.05,283.5,1451.0,283.51,283.79,283.05,283.5,1451.0
2024-03-18 12:15:00,282.99,283.16,282.99,283.16,200.0,282.99,283.16,282.99,283.16,200.0
2024-03-18 12:20:00,283.31,283.31,282.86,283.18,805.0,283.31,283.31,282.86,283.18,805.0
2024-03-18 12:25:00,283.35,283.41,283.08,283.38,400.0,283.35,283.41,283.08,283.38,400.0
2024-03-18 12:30:00,283.13,283.13,282.87,282.87,900.0,283.13,283.13,282.87,282.87,900.0
2024-03-18 12:35:00,282.86,283.46,282.62,283.31,1710.0,282.86,283.46,282.62,283.31,1710.0
2024-03-18 12:40:00,283.07,283.29,283.03,283.26,650.0,283.07,283.29,283.03,283.26,650.0
2024-03-18 12:45:00,283.16,284.03,283.16,283.69,2115.0,283.16,284.03,283.16,283.69,2115.0
2024-03-18 12:50:00,283.09,283.09,282.39,282.4,777.0,283.09,283.09,282.39,282.4,777.0
2024-03-18 12:55:00,282.31,282.31,282.03,282.22,424.0,282.31,282.31,282.03,282.22,424.0
2024-03-18 13:00:00,281.75,281.91,280.62,280.62,2030.0,281.75,281.91,280.62,280.62,2030.0
2024-03-18 13:05:00,281.06,281.06,280.77,280.78,450.0,281.06,281.06,280.77,280.78,450.0
2024-03-18 13:10:00,280.96,281.42,280.95,281.32,632.0,280.96,281.42,280.95,281.32,632.0
2024-03-18 13:15:00,280.95,280.95,280.7,280.71,719.0,280.95,280.95,280.7,280.71,719.0
2024-03-18 13:20:00,280.93,281.27,280.92,281.16,600.0,280.93,281.27,280.92,281.16,600.0
2024-03-18 13:25:00,281.17,281.29,280.76,280.76,1400.0,281.17,281.29,280.76,280.76,1400.0
2024-03-18 13:30:00,280.51,280.88,280.35,280.69,900.0,280.51,280.88,280.35,280.69,900.0
2024-03-18 13:35:00,280.5,281.57,280.5,281.42,2223.0,280.5,281.57,280.5,281.42,2223.0
2024-03-18 13:40:00,281.13,281.18,280.86,281.17,900.0,281.13,281.18,280.86,281.17,900.0
2024-03-18 13:45:00,281.39,282.12,281.39,282.12,1360.0,281.39,282.12,281.39,282.12,1360.0
2024-03-18 13:50:00,282.15,282.63,282.07,282.25,1241.0,282.15,282.63,282.07,282.25,1241.0
2024-03-18 13:55:00,282.2,282.7,282.2,282.61,400.0,282.2,282.7,282.2,282.61,400.0
2024-03-18 14:00:00,282.27,282.79,282.26,282.54,930.0,282.27,282.79,282.26,282.54,930.0
2024-03-18 14:05:00,282.51,283.41,282.33,283.41,1000.0,282.51,283.41,282.33,283.41,1000.0
2024-03-18 14:10:00,283.48,283.78,283.16,283.22,1691.0,283.48,283.78,283.16,283.22,1691.0
2024-03-18 14:15:00,283.13,283.13,283.13,283.13,100.0,283.13,283.13,283.13,283.13,100.0
2024-03-18 14:20:00,282.96,282.96,282.64,282.64,648.0,282.96,282.96,282.64,282.64,648.0
2024-03-18 14:25:00,282.73,282.73,282.21,282.23,1199.0,282.73,282.73,282.21,282.23,1199.0
2024-03-18 14:30:00,282.17,282.17,281.2,281.78,2785.0,282.17,282.17,281.2,281.78,2785.0
2024-03-18 14:35:00,281.95,282.32,281.95,282.32,712.0,281.95,282.32,281.95,282.32,712.0
2024-03-18 14:40:00,281.92,282.01,281.78,281.98,1114.0,281.92,282.01,281.78,281.98,1114.0
2024-03-18 14:45:00,281.98,282.77,281.97,282.68,2000.0,281.98,282.77,281.97,282.68,2000.0
2024-03-18 14:50:00,282.59,282.69,282.59,282.69,200.0,282.59,282.69,282.59,282.69,200.0
2024-03-18 14:55:00,282.46,282.91,281.99,282.91,3700.0,282.46,282.91,281.99,282.91,3700.0
2024-03-18 15:00:00,282.84,282.84,282.42,282.42,1700.0,282.84,282.84,282.42,282.42,1700.0
2024-03-18 15:05:00,282.49,283.09,282.48,283.09,800.0,282.49,283.09,282.48,283.09,800.0
2024-03-18 15:10:00,283.11,283.58,283.11,283.58,1100.0,283.11,283.58,283.11,283.58,1100.0
2024-03-18 15:15:00,283.49,283.82,283.37,283.81,1200.0,283.49,283.82,283.37,283.81,1200.0
2024-03-18 15:20:00,284.02,284.05,283.65,283.65,600.0,284.02,284.05,283.65,283.65,600.0
2024-03-18 15:25:00,283.78,283.78,282.28,282.3,1702.0,283.78,283.78,282.28,282.3,1702.0
2024-03-18 15:30:00,282.22,282.5,281.36,281.36,1835.0,282.22,282.5,281.36,281.36,1835.0
2024-03-18 15:35:00,281.22,281.51,280.57,281.06,6552.0,281.22,281.51,280.57,281.06,6552.0
2024-03-18 15:40:00,281.06,281.61,281.05,281.43,4060.0,281.06,281.61,281.05,281.43,4060.0
2024-03-18 15:45:00,281.23,281.5,280.69,280.69,2945.0,281.23,281.5,280.69,280.69,2945.0
2024-03-18 15:50:00,280.55,280.55,279.72,280.31,7296.0,280.55,280.55,279.72,280.31,7296.0
2024-03-18 15:55:00,280.36,280.4,279.3,279.47,19555.0,280.36,280.4,279.3,279.47,19555.0
2024-03-19 09:30:00,277.22,277.99,275.74,276.77,9605.0,277.22,277.99,275.74,276.77,9605.0
2024-03-19 09:35:00,278.06,281.58,278.05,281.58,12549.0,278.06,281.58,278.05,281.58,12549.0
2024-03-19 09:40:00,280.59,280.6,278.21,279.0,9259.0,280.59,280.6,278.21,279.0,9259.0
2024-03-19 09:45:00,278.7,279.69,277.36,277.38,9520.0,278.7,279.69,277.36,277.38,9520.0
2024-03-19 09:50:00,276.87,278.87,276.86,278.46,1601.0,276.87,278.87,276.86,278.46,1601.0
2024-03-19 09:55:00,278.43,278.92,278.29,278.34,700.0,278.43,278.92,278.29,278.34,700.0
2024-03-19 10:00:00,278.11,279.7,278.11,279.23,9492.0,278.11,279.7,278.11,279.23,9492.0
2024-03-19 10:05:00,278.19,280.01,278.19,279.31,1173.0,278.19,280.01,278.19,279.31,1173.0
2024-03-19 10:10:00,279.3,279.35,278.54,278.83,2547.0,279.3,279.35,278.54,278.83,2547.0
2024-03-19 10:15:00,278.85,278.85,277.67,277.67,1650.0,278.85,278.85,277.67,277.67,1650.0
2024-03-19 10:20:00,277.55,277.75,277.29,277.29,550.0,277.55,277.75,277.29,277.29,550.0
2024-03-19 10:25:00,277.42,277.89,276.38,276.58,1523.0,277.42,277.89,276.38,276.58,1523.0
2024-03-19 10:30:00,276.61,276.61,275.8,276.04,1925.0,276.61,276.61,275.8,276.04,1925.0
2024-03-19 10:35:00,276.61,277.23,276.52,277.03,1000.0,276.61,277.23,276.52,277.03,1000.0
2024-03-19 10:40:00,276.76,276.83,276.0,276.34,900.0,276.76,276.83,276.0,276.34,900.0
2024-03-19 10:45:00,276.68,276.87,276.59,276.71,1200.0,276.68,276.87,276.59,276.71,1200.0
2024-03-19 10:50:00,276.88,277.19,276.36,276.77,1013.0,276.88,277.19,276.36,276.77,1013.0
2024-03-19 10:55:00,276.78,278.36,276.77,277.98,1600.0,276.78,278.36,276.77,277.98,1600.0
2024-03-19 11:00:00,277.49,277.52,277.25,277.48,1576.0,277.49,277.52,277.25,277.48,1576.0
2024-03-19 11:05:00,277.56,277.56,276.45,276.87,1876.0,277.56,277.56,276.45,276.87,1876.0
2024-03-19 11:10:00,276.92,277.68,276.85,277.68,8231.0,276.92,277.68,276.85,277.68,8231.0
2024-03-19 11:15:00,277.69,277.69,276.84,276.84,900.0,277.69,277.69,276.84,276.84,900.0
2024-03-19 11:20:00,276.81,277.23,276.81,276.99,802.0,276.81,277.23,276.81,276.99,802.0
2024-03-19 11:25:00,277.29,277.6,277.11,277.14,1400.0,277.29,277.6,277.11,277.14,1400.0
2024-03-19 11:30:00,277.12,278.37,276.85,277.94,1659.0,277.12,278.37,276.85,277.94,1659.0
2024-03-19 11:35:00,278.0,278.0,277.96,277.96,300.0,278.0,278.0,277.96,277.96,300.0
2024-03-19 11:40:00,278.3,279.02,278.29,279.01,1600.0,278.3,279.02,278.29,279.01,1600.0
2024-03-19 11:45:00,279.26,279.62,279.26,279.62,2600.0,279.26,279.62,279.26,279.62,2600.0
2024-03-19 11:50:00,279.14,279.66,278.96,279.66,1776.0,279.14,279.66,278.96,279.66,1776.0
2024-03-19 11:55:00,279.97,280.12,279.8,280.1,982.0,279.97,280.12,279.8,280.1,982.0
2024-03-19 12:00:00,280.47,280.47,279.61,279.61,918.0,280.47,280.47,279.61,279.61,918.0
2024-03-19 12:05:00,280.04,280.58,280.04,280.58,600.0,280.04,280.58,280.04,280.58,600.0
2024-03-19 12:10:00,280.54,280.54,280.21,280.21,700.0,280.54,280.54,280.21,280.21,700.0
2024-03-19 12:15:00,280.22,280.6,280.21,280.45,933.0,280.22,280.6,280.21,280.45,933.0
2024-03-19 12:20:00,280.49,281.54,280.48,281.54,1345.0,280.49,281.54,280.48,281.54,1345.0
2024-03-19 12:25:00,281.52,281.91,281.41,281.42,2600.0,281.52,281.91,281.41,281.42,2600.0
2024-03-19 12:30:00,281.75,281.75,281.44,281.44,831.0,281.75,281.75,281.44,281.44,831.0
2024-03-19 12:35:00,281.47,282.38,281.47,282.38,600.0,281.47,282.38,281.47,282.38,600.0
2024-03-19 12:40:00,282.57,282.84,282.12,282.63,1718.0,282.57,282.84,282.12,282.63,1718.0
2024-03-19 12:45:00,282.48,282.94,281.77,281.88,1953.0,282.48,282.94,281.77,281.88,1953.0
2024-03-19 12:50:00,281.92,282.7,281.89,282.2,1400.0,281.92,282.7,281.89,282.2,1400.0
2024-03-19 12:55:00,282.13,282.67,282.11,282.67,700.0,282.13,282.67,282.11,282.67,700.0
2024-03-19 13:00:00,282.17,283.5,282.17,282.76,4703.0,282.17,283.5,282.17,282.76,4703.0
2024-03-19 13:05:00,282.72,282.72,282.08,282.11,3761.0,282.72,282.72,282.08,282.11,3761.0
2024-03-19 13:10:00,282.2,282.82,282.2,282.81,1004.0,282.2,282.82,282.2,282.81,1004.0
2024-03-19 13:15:00,282.57,282.96,282.55,282.96,774.0,282.57,282.96,282.55,282.96,774.0
2024-03-19 13:20:00,282.92,283.27,282.91,283.27,600.0,282.92,283.27,282.91,283.27,600.0
2024-03-19 13:25:00,283.01,283.24,283.01,283.01,700.0,283.01,283.24,283.01,283.01,700.0
2024-03-19 13:30:00,282.79,283.13,282.59,283.06,900.0,282.79,283.13,282.59,283.06,900.0
2024-03-19 13:35:00,283.32,283.32,282.96,283.02,500.0,283.32,283.32,282.96,283.02,500.0
2024-03-19 13:40:00,282.99,282.99,282.5,282.57,1276.0,282.99,282.99,282.5,282.57,1276.0
2024-03-19 13:45:00,282.65,282.85,282.65,282.84,210.0,282.65,282.85,282.65,282.84,210.0
2024-03-19 13:50:00,282.35,282.55,282.2,282.39,1190.0,282.35,282.55,282.2,282.39,1190.0
2024-03-19 13:55:00,282.29,282.82,282.28,282.82,1503.0,282.29,282.82,282.28,282.82,1503.0
2024-03-19 14:00:00,282.51,282.52,282.34,282.44,700.0,282.51,282.52,282.34,282.44,700.0
2024-03-19 14:05:00,282.34,282.55,282.19,282.28,700.0,282.34,282.55,282.19,282.28,700.0
2024-03-19 14:10:00,282.52,282.67,282.02,282.67,1867.0,282.52,282.67,282.02,282.67,1867.0
2024-03-19 14:15:00,282.71,283.0,282.6,282.76,1297.0,282.71,283.0,282.6,282.76,1297.0
2024-03-19 14:20:00,282.73,282.95,282.73,282.74,500.0,282.73,282.95,282.73,282.74,500.0
2024-03-19 14:25:00,283.01,283.15,282.98,283.15,500.0,283.01,283.15,282.98,283.15,500.0
2024-03-19 14:30:00,282.96,282.96,282.5,282.5,1900.0,282.96,282.96,282.5,282.5,1900.0
2024-03-19 14:35:00,282.48,282.64,282.36,282.55,1101.0,282.48,282.64,282.36,282.55,1101.0
2024-03-19 14:40:00,282.55,282.85,282.55,282.66,1400.0,282.55,282.85,282.55,282.66,1400.0
2024-03-19 14:45:00,282.53,282.64,282.49,282.59,1000.0,282.53,282.64,282.49,282.59,1000.0
2024-03-19 14:50:00,282.55,282.55,282.0,282.0,1522.0,282.55,282.55,282.0,282.0,1522.0
2024-03-19 14:55:00,282.01,282.01,281.34,281.58,2362.0,282.01,282.01,281.34,281.58,2362.0
2024-03-19 15:00:00,281.9,281.9,281.36,281.36,400.0,281.9,281.9,281.36,281.36,400.0
2024-03-19 15:05:00,281.21,281.24,280.94,280.94,789.0,281.21,281.24,280.94,280.94,789.0
2024-03-19 15:10:00,280.98,280.98,280.37,280.38,1905.0,280.98,280.98,280.37,280.38,1905.0
2024-03-19 15:15:00,280.17,280.82,280.17,280.5,2222.0,280.17,280.82,280.17,280.5,2222.0
2024-03-19 15:20:00,280.7,280.88,280.7,280.88,200.0,280.7,280.88,280.7,280.88,200.0
2024-03-19 15:25:00,280.61,280.73,280.37,280.63,1805.0,280.61,280.73,280.37,280.63,1805.0
2024-03-19 15:30:00,280.51,281.1,280.5,281.1,3026.0,280.51,281.1,280.5,281.1,3026.0
2024-03-19 15:35:00,281.32,281.66,281.13,281.5,1995.0,281.32,281.66,281.13,281.5,1995.0
2024-03-19 15:40:00,281.55,281.86,281.33,281.37,5335.0,281.55,281.86,281.33,281.37,5335.0
2024-03-19 15:45:00,281.21,281.21,280.04,280.04,5302.0,281.21,281.21,280.04,280.04,5302.0
2024-03-19 15:50:00,279.94,280.1,279.32,279.81,10704.0,279.94,280.1,279.32,279.81,10704.0
2024-03-19 15:55:00,279.82,279.92,278.56,278.67,27576.0,279.82,279.92,278.56,278.67,27576.0
2024-03-20 09:30:00,276.74,277.12,275.79,275.79,1840.0,276.74,277.12,275.79,275.79,1840.0
2024-03-20 09:35:00,278.01,278.01,278.01,278.01,100.0,278.01,278.01,278.01,278.01,100.0
2024-03-20 09:40:00,279.12,279.49,278.99,279.49,400.0,279.12,279.49,278.99,279.49,400.0
2024-03-20 09:45:00,280.22,281.25,280.19,281.0,1167.0,280.22,281.25,280.19,281.0,1167.0
2024-03-20 09:50:00,281.55,281.56,281.16,281.38,983.0,281.55,281.56,281.16,281.38,983.0
2024-03-20 09:55:00,281.48,282.53,281.48,281.66,2201.0,281.48,282.53,281.48,281.66,2201.0
2024-03-20 10:00:00,281.24,281.24,280.31,280.9,2239.0,281.24,281.24,280.31,280.9,2239.0
2024-03-20 10:05:00,281.0,281.51,280.92,281.33,1003.0,281.0,281.51,280.92,281.33,1003.0
2024-03-20 10:10:00,280.76,280.76,280.54,280.54,300.0,280.76,280.76,280.54,280.54,300.0
2024-03-20 10:15:00,280.54,280.7,280.12,280.55,1200.0,280.54,280.7,280.12,280.55,1200.0
2024-03-20 10:20:00,280.6,281.32,280.56,281.01,1283.0,280.6,281.32,280.56,281.01,1283.0
2024-03-20 10:25:00,281.01,281.48,280.85,281.47,1100.0,281.01,281.48,280.85,281.47,1100.0
2024-03-20 10:30:00,281.47,281.47,281.16,281.16,300.0,281.47,281.47,281.16,281.16,300.0
2024-03-20 10:35:00,281.33,281.33,279.81,280.63,3087.0,281.33,281.33,279.81,280.63,3087.0
2024-03-20 10:40:00,280.63,280.66,280.15,280.32,1342.0,280.63,280.66,280.15,280.32,1342.0
2024-03-20 10:45:00,280.32,281.05,280.1,280.71,10900.0,280.32,281.05,280.1,280.71,10900.0
2024-03-20 10:50:00,281.06,281.27,280.96,281.27,1696.0,281.06,281.27,280.96,281.27,1696.0
2024-03-20 10:55:00,281.51,282.09,281.51,281.88,901.0,281.51,282.09,281.51,281.88,901.0
2024-03-20 11:00:00,281.86,281.9,281.44,281.44,300.0,281.86,281.9,281.44,281.44,300.0
2024-03-20 11:05:00,281.54,282.52,281.54,282.51,1704.0,281.54,282.52,281.54,282.51,1704.0
2024-03-20 11:10:00,283.06,283.06,282.66,282.66,500.0,283.06,283.06,282.66,282.66,500.0
2024-03-20 11:15:00,282.52,282.52,282.06,282.25,900.0,282.52,282.52,282.06,282.25,900.0
2024-03-20 11:20:00,282.34,282.34,281.75,281.75,951.0,282.34,282.34,281.75,281.75,951.0
2024-03-20 11:25:00,281.7,281.98,281.54,281.61,1403.0,281.7,281.98,281.54,281.61,1403.0
2024-03-20 11:30:00,281.48,281.49,280.87,281.06,1410.0,281.48,281.49,280.87,281.06,1410.0
2024-03-20 11:35:00,281.07,281.51,281.07,281.5,1169.0,281.07,281.51,281.07,281.5,1169.0
2024-03-20 11:40:00,281.49,281.49,281.19,281.49,466.0,281.49,281.49,281.19,281.49,466.0
2024-03-20 11:45:00,281.19,281.23,280.66,280.66,1462.0,281.19,281.23,280.66,280.66,1462.0
2024-03-20 11:50:00,280.62,281.13,280.05,280.26,3101.0,280.62,281.13,280.05,280.26,3101.0
2024-03-20 11:55:00,280.29,280.63,280.02,280.48,1800.0,280.29,280.63,280.02,280.48,1800.0
2024-03-20 12:00:00,280.27,280.27,280.27,280.27,100.0,280.27,280.27,280.27,280.27,100.0
2024-03-20 12:05:00,280.37,280.37,279.88,280.24,800.0,280.37,280.37,279.88,280.24,800.0
2024-03-20 12:10:00,280.0,280.16,279.92,280.0,802.0,280.0,280.16,279.92,280.0,802.0
2024-03-20 12:15:00,280.13,280.79,280.11,280.54,1940.0,280.13,280.79,280.11,280.54,1940.0
2024-03-20 12:20:00,280.71,280.71,280.42,280.42,814.0,280.71,280.71,280.42,280.42,814.0
2024-03-20 12:25:00,280.44,280.44,279.99,279.99,800.0,280.44,280.44,279.99,279.99,800.0
2024-03-20 12:30:00,279.86,280.5,279.83,280.43,3003.0,279.86,280.5,279.83,280.43,3003.0
2024-03-20 12:35:00,280.36,280.56,280.33,280.51,898.0,280.36,280.56,280.33,280.51,898.0
2024-03-20 12:40:00,280.54,280.55,280.37,280.44,800.0,280.54,280.55,280.37,280.44,800.0
2024-03-20 12:45:00,280.45,280.72,280.45,280.71,723.0,280.45,280.72,280.45,280.71,723.0
2024-03-20 12:50:00,280.87,280.87,280.75,280.75,200.0,280.87,280.87,280.75,280.75,200.0
2024-03-20 12:55:00,280.88,281.18,280.87,281.03,1500.0,280.88,281.18,280.87,281.03,1500.0
2024-03-20 13:00:00,281.03,281.24,280.99,281.0,532.0,281.03,281.24,280.99,281.0,532.0
2024-03-20 13:05:00,280.75,281.93,280.75,281.93,3745.0,280.75,281.93,280.75,281.93,3745.0
2024-03-20 13:10:00,281.8,281.8,281.74,281.79,300.0,281.8,281.8,281.74,281.79,300.0
2024-03-20 13:15:00,281.78,281.78,281.78,281.78,100.0,281.78,281.78,281.78,281.78,100.0
2024-03-20 13:20:00,281.56,281.56,281.0,281.0,2291.0,281.56,281.56,281.0,281.0,2291.0
2024-03-20 13:25:00,281.05,281.13,281.05,281.13,600.0,281.05,281.13,281.05,281.13,600.0
2024-03-20 13:30:00,280.69,280.96,280.69,280.85,500.0,280.69,280.96,280.69,280.85,500.0
2024-03-20 13:35:00,280.66,281.27,280.62,281.27,1443.0,280.66,281.27,280.62,281.27,1443.0
2024-03-20 13:40:00,280.96,281.41,280.96,281.34,2654.0,280.96,281.41,280.96,281.34,2654.0
2024-03-20 13:45:00,281.34,281.59,280.81,280.83,5359.0,281.34,281.59,280.81,280.83,5359.0
2024-03-20 13:50:00,280.66,280.81,280.08,280.36,2402.0,280.66,280.81,280.08,280.36,2402.0
2024-03-20 13:55:00,280.32,280.32,280.32,280.32,100.0,280.32,280.32,280.32,280.32,100.0
2024-03-20 14:00:00,280.82,285.24,280.82,284.56,8749.0,280.82,285.24,280.82,284.56,8749.0
2024-03-20 14:05:00,284.9,285.79,284.89,285.03,9616.0,284.9,285.79,284.89,285.03,9616.0
2024-03-20 14:10:00,285.14,286.47,285.14,286.18,9254.0,285.14,286.47,285.14,286.18,9254.0
2024-03-20 14:15:00,286.26,286.27,283.11,283.41,6228.0,286.26,286.27,283.11,283.41,6228.0
2024-03-20 14:20:00,283.43,284.44,283.43,283.66,4157.0,283.43,284.44,283.43,283.66,4157.0
2024-03-20 14:25:00,284.19,285.56,284.18,285.56,2002.0,284.19,285.56,284.18,285.56,2002.0
2024-03-20 14:30:00,286.38,286.44,283.99,283.99,4778.0,286.38,286.44,283.99,283.99,4778.0
2024-03-20 14:35:00,283.8,287.17,283.74,287.15,5780.0,283.8,287.17,283.74,287.15,5780.0
2024-03-20 14:40:00,287.19,289.4,286.75,288.9,12477.0,287.19,289.4,286.75,288.9,12477.0
2024-03-20 14:45:00,289.06,292.56,289.06,292.56,15860.0,289.06,292.56,289.06,292.56,15860.0
2024-03-20 14:50:00,292.35,292.75,290.39,292.22,10008.0,292.35,292.75,290.39,292.22,10008.0
2024-03-20 14:55:00,292.45,294.71,292.33,293.86,13368.0,292.45,294.71,292.33,293.86,13368.0
2024-03-20 15:00:00,293.84,294.3,292.86,293.16,4764.0,293.84,294.3,292.86,293.16,4764.0
2024-03-20 15:05:00,293.16,295.03,292.6,294.79,6913.0,293.16,295.03,292.6,294.79,6913.0
2024-03-20 15:10:00,294.6,294.89,292.18,292.18,7387.0,294.6,294.89,292.18,292.18,7387.0
2024-03-20 15:15:00,292.26,294.39,292.26,294.39,2946.0,292.26,294.39,292.26,294.39,2946.0
2024-03-20 15:20:00,294.92,294.92,293.7,294.41,2150.0,294.92,294.92,293.7,294.41,2150.0
2024-03-20 15:25:00,294.06,295.07,294.0,294.84,3460.0,294.06,295.07,294.0,294.84,3460.0
2024-03-20 15:30:00,295.07,296.14,294.84,296.07,6476.0,295.07,296.14,294.84,296.07,6476.0
2024-03-20 15:35:00,295.83,295.83,293.89,293.89,6842.0,295.83,295.83,293.89,293.89,6842.0
2024-03-20 15:40:00,293.94,294.18,292.38,292.99,9681.0,293.94,294.18,292.38,292.99,9681.0
2024-03-20 15:45:00,292.75,293.0,290.56,290.56,11363.0,292.75,293.0,290.56,290.56,11363.0
2024-03-20 15:50:00,290.25,291.58,289.61,290.37,16744.0,290.25,291.58,289.61,290.37,16744.0
2024-03-20 15:55:00,290.52,291.76,289.83,289.86,37822.0,290.52,291.76,289.83,289.86,37822.0
2024-03-21 09:30:00,292.05,297.88,292.05,295.93,5118.0,292.05,297.88,292.05,295.93,5118.0
2024-03-21 09:35:00,295.93,300.22,295.01,300.22,8661.0,295.93,300.22,295.01,300.22,8661.0
2024-03-21 09:40:00,299.81,300.0,299.35,299.49,2709.0,299.81,300.0,299.35,299.49,2709.0
2024-03-21 09:45:00,300.32,301.5,299.6,300.87,5093.0,300.32,301.5,299.6,300.87,5093.0
2024-03-21 09:50:00,301.05,301.92,299.18,300.98,5868.0,301.05,301.92,299.18,300.98,5868.0
2024-03-21 09:55:00,301.4,303.35,300.77,303.0,4440.0,301.4,303.35,300.77,303.0,4440.0
2024-03-21 10:00:00,303.0,305.27,302.72,304.89,16420.0,303.0,305.27,302.72,304.89,16420.0
2024-03-21 10:05:00,305.36,305.68,304.25,304.9,9074.0,305.36,305.68,304.25,304.9,9074.0
2024-03-21 10:10:00,305.17,305.17,303.62,304.73,5706.0,305.17,305.17,303.62,304.73,5706.0
2024-03-21 10:15:00,304.44,306.18,304.44,305.8,6496.0,304.44,306.18,304.44,305.8,6496.0
2024-03-21 10:20:00,305.63,307.74,304.66,307.5,12073.0,305.63,307.74,304.66,307.5,12073.0
2024-03-21 10:25:00,307.69,311.0,307.65,309.86,39572.0,307.69,311.0,307.65,309.86,39572.0
2024-03-21 10:30:00,309.08,309.57,307.14,307.26,13513.0,309.08,309.57,307.14,307.26,13513.0
2024-03-21 10:35:00,306.99,307.2,306.32,307.01,4198.0,306.99,307.2,306.32,307.01,4198.0
2024-03-21 10:40:00,307.31,309.83,307.31,308.53,18590.0,307.31,309.83,307.31,308.53,18590.0
2024-03-21 10:45:00,308.59,309.25,307.56,308.25,8557.0,308.59,309.25,307.56,308.25,8557.0
2024-03-21 10:50:00,308.25,308.39,306.15,306.18,7409.0,308.25,308.39,306.15,306.18,7409.0
2024-03-21 10:55:00,306.13,307.79,306.13,307.68,5016.0,306.13,307.79,306.13,307.68,5016.0
2024-03-21 11:00:00,307.68,307.8,307.11,307.5,5304.0,307.68,307.8,307.11,307.5,5304.0
2024-03-21 11:05:00,307.48,308.7,307.09,308.7,5075.0,307.48,308.7,307.09,308.7,5075.0
2024-03-21 11:10:00,309.0,309.18,308.1,308.15,2329.0,309.0,309.18,308.1,308.15,2329.0
2024-03-21 11:15:00,308.54,308.78,308.2,308.43,2150.0,308.54,308.78,308.2,308.43,2150.0
2024-03-21 11:20:00,308.13,308.26,307.75,307.81,2369.0,308.13,308.26,307.75,307.81,2369.0
2024-03-21 11:25:00,307.35,309.16,307.35,309.07,2453.0,307.35,309.16,307.35,309.07,2453.0
2024-03-21 11:30:00,308.61,308.61,308.14,308.15,1100.0,308.61,308.61,308.14,308.15,1100.0
2024-03-21 11:35:00,308.78,309.84,308.78,309.69,3449.0,308.78,309.84,308.78,309.69,3449.0
2024-03-21 11:40:00,309.98,310.47,309.56,310.44,3865.0,309.98,310.47,309.56,310.44,3865.0
2024-03-21 11:45:00,310.7,311.5,310.67,311.42,3219.0,310.7,311.5,310.67,311.42,3219.0
2024-03-21 11:50:00,311.79,312.69,311.79,312.03,3640.0,311.79,312.69,311.79,312.03,3640.0
2024-03-21 11:55:00,312.14,312.33,311.51,311.51,980.0,312.14,312.33,311.51,311.51,980.0
2024-03-21 12:00:00,311.7,311.84,311.37,311.4,3045.0,311.7,311.84,311.37,311.4,3045.0
2024-03-21 12:05:00,311.58,311.73,310.95,311.15,13719.0,311.58,311.73,310.95,311.15,13719.0
2024-03-21 12:10:00,311.06,311.59,311.06,311.12,3221.0,311.06,311.59,311.06,311.12,3221.0
2024-03-21 12:15:00,311.13,312.6,310.96,312.6,5014.0,311.13,312.6,310.96,312.6,5014.0
2024-03-21 12:20:00,312.82,313.28,312.07,312.47,9663.0,312.82,313.28,312.07,312.47,9663.0
2024-03-21 12:25:00,312.52,313.95,312.52,313.23,4876.0,312.52,313.95,312.52,313.23,4876.0
2024-03-21 12:30:00,313.25,313.37,312.07,312.48,3581.0,313.25,313.37,312.07,312.48,3581.0
2024-03-21 12:35:00,312.88,313.03,312.1,312.29,3799.0,312.88,313.03,312.1,312.29,3799.0
2024-03-21 12:40:00,312.2,312.93,311.98,312.93,4704.0,312.2,312.93,311.98,312.93,4704.0
2024-03-21 12:45:00,312.79,313.0,312.59,312.81,4967.0,312.79,313.0,312.59,312.81,4967.0
2024-03-21 12:50:00,313.17,313.65,312.62,312.97,4629.0,313.17,313.65,312.62,312.97,4629.0
2024-03-21 12:55:00,312.64,314.46,312.64,314.46,2743.0,312.64,314.46,312.64,314.46,2743.0
2024-03-21 13:00:00,314.77,314.81,312.64,312.64,3592.0,314.77,314.81,312.64,312.64,3592.0
2024-03-21 13:05:00,312.98,312.98,311.9,312.0,2000.0,312.98,312.98,311.9,312.0,2000.0
2024-03-21 13:10:00,312.47,312.55,311.1,311.1,5193.0,312.47,312.55,311.1,311.1,5193.0
2024-03-21 13:15:00,311.51,312.04,311.51,312.0,650.0,311.51,312.04,311.51,312.0,650.0
2024-03-21 13:20:00,312.23,313.36,312.23,312.77,4787.0,312.23,313.36,312.23,312.77,4787.0
2024-03-21 13:25:00,312.9,314.33,312.9,314.21,2571.0,312.9,314.33,312.9,314.21,2571.0
2024-03-21 13:30:00,313.94,314.85,313.84,314.85,9738.0,313.94,314.85,313.84,314.85,9738.0
2024-03-21 13:35:00,314.99,315.81,314.98,315.2,6855.0,314.99,315.81,314.98,315.2,6855.0
2024-03-21 13:40:00,314.73,314.98,313.96,314.98,2884.0,314.73,314.98,313.96,314.98,2884.0
2024-03-21 13:45:00,314.98,314.98,314.17,314.17,2612.0,314.98,314.98,314.17,314.17,2612.0
2024-03-21 13:50:00,314.29,314.55,313.0,313.24,2699.0,314.29,314.55,313.0,313.24,2699.0
2024-03-21 13:55:00,312.81,313.11,312.6,312.8,1699.0,312.81,313.11,312.6,312.8,1699.0
2024-03-21 14:00:00,312.61,314.83,312.12,314.52,10727.0,312.61,314.83,312.12,314.52,10727.0
2024-03-21 14:05:00,314.51,315.06,314.17,314.17,2393.0,314.51,315.06,314.17,314.17,2393.0
2024-03-21 14:10:00,314.3,314.68,313.71,313.71,1459.0,314.3,314.68,313.71,313.71,1459.0
2024-03-21 14:15:00,313.94,314.16,313.04,313.4,3834.0,313.94,314.16,313.04,313.4,3834.0
2024-03-21 14:20:00,313.64,313.71,313.14,313.71,1077.0,313.64,313.71,313.14,313.71,1077.0
2024-03-21 14:25:00,313.85,314.05,313.29,313.61,5379.0,313.85,314.05,313.29,313.61,5379.0
2024-03-21 14:30:00,313.18,313.53,312.22,312.34,2008.0,313.18,313.53,312.22,312.34,2008.0
2024-03-21 14:35:00,312.2,312.32,311.55,311.69,3500.0,312.2,312.32,311.55,311.69,3500.0
2024-03-21 14:40:00,311.68,312.04,311.17,311.17,1200.0,311.68,312.04,311.17,311.17,1200.0
2024-03-21 14:45:00,311.52,311.65,311.43,311.43,1200.0,311.52,311.65,311.43,311.43,1200.0
2024-03-21 14:50:00,311.42,311.58,311.22,311.22,2300.0,311.42,311.58,311.22,311.22,2300.0
2024-03-21 14:55:00,311.13,311.33,310.5,310.95,6130.0,311.13,311.33,310.5,310.95,6130.0
2024-03-21 15:00:00,310.98,311.34,310.78,310.94,2988.0,310.98,311.34,310.78,310.94,2988.0
2024-03-21 15:05:00,310.52,311.14,310.52,311.13,2054.0,310.52,311.14,310.52,311.13,2054.0
2024-03-21 15:10:00,311.0,311.77,310.93,311.76,3223.0,311.0,311.77,310.93,311.76,3223.0
2024-03-21 15:15:00,311.55,312.93,311.54,312.73,4353.0,311.55,312.93,311.54,312.73,4353.0
2024-03-21 15:20:00,312.64,313.12,312.64,312.95,1387.0,312.64,313.12,312.64,312.95,1387.0
2024-03-21 15:25:00,313.26,313.43,312.92,313.28,2427.0,313.26,313.43,312.92,313.28,2427.0
2024-03-21 15:30:00,312.87,313.34,312.84,313.14,3914.0,312.87,313.34,312.84,313.14,3914.0
2024-03-21 15:35:00,312.94,313.5,312.09,312.1,4856.0,312.94,313.5,312.09,312.1,4856.0
2024-03-21 15:40:00,312.09,313.5,311.94,313.5,4440.0,312.09,313.5,311.94,313.5,4440.0
2024-03-21 15:45:00,313.57,313.73,313.18,313.37,7269.0,313.57,313.73,313.18,313.37,7269.0
2024-03-21 15:50:00,313.66,313.79,311.89,312.11,14168.0,313.66,313.79,311.89,312.11,14168.0
2024-03-21 15:55:00,311.95,312.05,311.2,311.31,29988.0,311.95,312.05,311.2,311.31,29988.0
2024-03-22 09:30:00,311.38,312.05,309.46,309.58,5399.0,311.38,312.05,309.46,309.58,5399.0
2024-03-22 09:35:00,309.46,309.46,308.2,309.21,3587.0,309.46,309.46,308.2,309.21,3587.0
2024-03-22 09:40:00,310.04,310.24,305.83,307.3,11438.0,310.04,310.24,305.83,307.3,11438.0
2024-03-22 09:45:00,306.21,308.23,305.8,305.94,3047.0,306.21,308.23,305.8,305.94,3047.0
2024-03-22 09:50:00,305.36,307.25,304.24,306.41,4171.0,305.36,307.25,304.24,306.41,4171.0
2024-03-22 09:55:00,306.95,307.39,305.75,306.7,1900.0,306.95,307.39,305.75,306.7,1900.0
2024-03-22 10:00:00,306.95,308.27,306.78,308.27,2804.0,306.95,308.27,306.78,308.27,2804.0
2024-03-22 10:05:00,308.78,308.91,307.44,308.06,4079.0,308.78,308.91,307.44,308.06,4079.0
2024-03-22 10:10:00,307.49,308.34,306.92,307.38,5756.0,307.49,308.34,306.92,307.38,5756.0
2024-03-22 10:15:00,307.38,308.55,307.1,308.55,3139.0,307.38,308.55,307.1,308.55,3139.0
2024-03-22 10:20:00,308.21,308.29,306.82,307.45,10774.0,308.21,308.29,306.82,307.45,10774.0
2024-03-22 10:25:00,307.01,307.84,305.75,305.75,6225.0,307.01,307.84,305.75,305.75,6225.0
2024-03-22 10:30:00,305.75,306.81,305.75,306.5,2489.0,305.75,306.81,305.75,306.5,2489.0
2024-03-22 10:35:00,306.58,306.99,306.46,306.63,2148.0,306.58,306.99,306.46,306.63,2148.0
2024-03-22 10:40:00,306.44,306.44,305.12,305.34,1619.0,306.44,306.44,305.12,305.34,1619.0
2024-03-22 10:45:00,305.37,306.06,303.9,305.98,6997.0,305.37,306.06,303.9,305.98,6997.0
2024-03-22 10:50:00,305.77,306.22,305.31,306.22,1444.0,305.77,306.22,305.31,306.22,1444.0
2024-03-22 10:55:00,306.9,306.9,305.72,305.74,1931.0,306.9,306.9,305.72,305.74,1931.0
2024-03-22 11:00:00,305.91,305.91,305.76,305.77,1318.0,305.91,305.91,305.76,305.77,1318.0
2024-03-22 11:05:00,306.34,306.59,305.4,305.58,2500.0,306.34,306.59,305.4,305.58,2500.0
2024-03-22 11:10:00,305.72,305.78,304.92,305.21,2409.0,305.72,305.78,304.92,305.21,2409.0
2024-03-22 11:15:00,305.23,305.66,302.87,303.28,8220.0,305.23,305.66,302.87,303.28,8220.0
2024-03-22 11:20:00,303.32,304.78,303.32,304.55,1806.0,303.32,304.78,303.32,304.55,1806.0
2024-03-22 11:25:00,304.3,304.5,303.68,303.94,2452.0,304.3,304.5,303.68,303.94,2452.0
2024-03-22 11:30:00,303.67,303.89,303.24,303.63,3784.0,303.67,303.89,303.24,303.63,3784.0
2024-03-22 11:35:00,304.24,304.24,302.31,303.0,3975.0,304.24,304.24,302.31,303.0,3975.0
2024-03-22 11:40:00,303.0,303.22,302.56,302.79,3044.0,303.0,303.22,302.56,302.79,3044.0
2024-03-22 11:45:00,302.76,302.76,302.37,302.37,900.0,302.76,302.76,302.37,302.37,900.0
2024-03-22 11:50:00,302.72,302.75,301.93,302.26,4013.0,302.72,302.75,301.93,302.26,4013.0
2024-03-22 11:55:00,302.36,302.75,301.8,302.21,4951.0,302.36,302.75,301.8,302.21,4951.0
2024-03-22 12:00:00,301.96,301.96,301.53,301.53,642.0,301.96,301.96,301.53,301.53,642.0
2024-03-22 12:05:00,301.38,301.88,301.29,301.29,3209.0,301.38,301.88,301.29,301.29,3209.0
2024-03-22 12:10:00,301.3,301.3,301.0,301.15,700.0,301.3,301.3,301.0,301.15,700.0
2024-03-22 12:15:00,301.09,301.3,300.31,300.55,2303.0,301.09,301.3,300.31,300.55,2303.0
2024-03-22 12:20:00,300.55,300.55,299.53,300.0,9733.0,300.55,300.55,299.53,300.0,9733.0
2024-03-22 12:25:00,300.14,300.66,299.99,300.14,6966.0,300.14,300.66,299.99,300.14,6966.0
2024-03-22 12:30:00,300.1,300.51,299.5,300.04,1845.0,300.1,300.51,299.5,300.04,1845.0
2024-03-22 12:35:00,299.75,300.07,299.49,299.77,1723.0,299.75,300.07,299.49,299.77,1723.0
2024-03-22 12:40:00,299.92,299.99,299.54,299.54,2172.0,299.92,299.99,299.54,299.54,2172.0
2024-03-22 12:45:00,299.75,299.8,299.49,299.57,4278.0,299.75,299.8,299.49,299.57,4278.0
2024-03-22 12:50:00,299.49,301.62,299.49,301.62,6268.0,299.49,301.62,299.49,301.62,6268.0
2024-03-22 12:55:00,301.66,301.66,299.9,299.97,18399.0,301.66,301.66,299.9,299.97,18399.0
2024-03-22 13:00:00,299.94,300.1,299.68,300.1,1802.0,299.94,300.1,299.68,300.1,1802.0
2024-03-22 13:05:00,300.21,300.69,300.04,300.04,2227.0,300.21,300.69,300.04,300.04,2227.0
2024-03-22 13:10:00,300.0,300.35,299.87,300.35,3137.0,300.0,300.35,299.87,300.35,3137.0
2024-03-22 13:15:00,300.42,300.47,299.8,299.8,1300.0,300.42,300.47,299.8,299.8,1300.0
2024-03-22 13:20:00,299.5,299.72,298.88,298.88,2236.0,299.5,299.72,298.88,298.88,2236.0
2024-03-22 13:25:00,298.95,299.3,298.56,298.96,2079.0,298.95,299.3,298.56,298.96,2079.0
2024-03-22 13:30:00,298.99,299.11,298.1,298.1,1899.0,298.99,299.11,298.1,298.1,1899.0
2024-03-22 13:35:00,298.22,298.47,297.76,298.23,1800.0,298.22,298.47,297.76,298.23,1800.0
2024-03-22 13:40:00,298.13,298.5,298.04,298.26,1400.0,298.13,298.5,298.04,298.26,1400.0
2024-03-22 13:45:00,298.26,300.02,298.26,299.42,8564.0,298.26,300.02,298.26,299.42,8564.0
2024-03-22 13:50:00,299.33,300.0,298.74,299.96,4633.0,299.33,300.0,298.74,299.96,4633.0
2024-03-22 13:55:00,299.8,299.8,298.74,299.17,4299.0,299.8,299.8,298.74,299.17,4299.0
2024-03-22 14:00:00,298.65,299.07,298.36,298.71,2257.0,298.65,299.07,298.36,298.71,2257.0
2024-03-22 14:05:00,298.77,299.43,298.77,299.28,1962.0,298.77,299.43,298.77,299.28,1962.0
2024-03-22 14:10:00,299.63,300.03,299.35,300.02,5918.0,299.63,300.03,299.35,300.02,5918.0
2024-03-22 14:15:00,300.03,300.28,299.5,299.79,3597.0,300.03,300.28,299.5,299.79,3597.0
2024-03-22 14:20:00,299.92,300.0,299.27,299.3,3509.0,299.92,300.0,299.27,299.3,3509.0
2024-03-22 14:25:00,299.3,300.12,299.29,300.12,3016.0,299.3,300.12,299.29,300.12,3016.0
2024-03-22 14:30:00,300.12,300.39,299.99,300.39,3021.0,300.12,300.39,299.99,300.39,3021.0
2024-03-22 14:35:00,300.41,300.52,299.51,299.51,3902.0,300.41,300.52,299.51,299.51,3902.0
2024-03-22 14:40:00,299.5,299.5,299.07,299.3,1000.0,299.5,299.5,299.07,299.3,1000.0
2024-03-22 14:45:00,299.53,300.13,299.34,299.89,4566.0,299.53,300.13,299.34,299.89,4566.0
2024-03-22 14:50:00,299.8,300.01,299.37,299.37,1370.0,299.8,300.01,299.37,299.37,1370.0
2024-03-22 14:55:00,299.57,299.58,299.15,299.57,4370.0,299.57,299.58,299.15,299.57,4370.0
2024-03-22 15:00:00,299.68,299.73,299.23,299.53,1040.0,299.68,299.73,299.23,299.53,1040.0
2024-03-22 15:05:00,299.8,299.8,298.25,298.46,2300.0,299.8,299.8,298.25,298.46,2300.0
2024-03-22 15:10:00,298.4,299.07,298.4,298.86,8356.0,298.4,299.07,298.4,298.86,8356.0
2024-03-22 15:15:00,298.85,298.95,297.75,298.49,5906.0,298.85,298.95,297.75,298.49,5906.0
2024-03-22 15:20:00,298.51,298.87,298.51,298.56,2590.0,298.51,298.87,298.51,298.56,2590.0
2024-03-22 15:25:00,298.6,298.93,298.23,298.93,4765.0,298.6,298.93,298.23,298.93,4765.0
2024-03-22 15:30:00,298.88,298.94,298.29,298.29,5750.0,298.88,298.94,298.29,298.29,5750.0
2024-03-22 15:35:00,298.45,298.73,298.01,298.6,10259.0,298.45,298.73,298.01,298.6,10259.0
2024-03-22 15:40:00,298.74,299.09,298.53,298.68,6452.0,298.74,299.09,298.53,298.68,6452.0
2024-03-22 15:45:00,298.75,298.76,297.74,298.0,7878.0,298.75,298.76,297.74,298.0,7878.0
2024-03-22 15:50:00,297.85,297.99,297.43,297.72,18482.0,297.85,297.99,297.43,297.72,18482.0
2024-03-22 15:55:00,297.72,297.96,296.93,297.21,51440.0,297.72,297.96,296.93,297.21,51440.0
2024-03-25 09:30:00,297.22,301.29,297.22,299.05,17864.0,297.22,301.29,297.22,299.05,17864.0
2024-03-25 09:35:00,298.02,300.0,294.99,295.94,9673.0,298.02,300.0,294.99,295.94,9673.0
2024-03-25 09:40:00,294.2,296.56,294.2,294.96,19457.0,294.2,296.56,294.2,294.96,19457.0
2024-03-25 09:45:00,294.9,295.21,293.75,294.87,8888.0,294.9,295.21,293.75,294.87,8888.0
2024-03-25 09:50:00,294.74,298.07,294.56,297.65,11287.0,294.74,298.07,294.56,297.65,11287.0
2024-03-25 09:55:00,296.74,297.39,294.25,294.25,8900.0,296.74,297.39,294.25,294.25,8900.0
2024-03-25 10:00:00,294.65,295.05,290.84,291.29,6774.0,294.65,295.05,290.84,291.29,6774.0
2024-03-25 10:05:00,291.02,291.09,287.39,288.31,17207.0,291.02,291.09,287.39,288.31,17207.0
2024-03-25 10:10:00,288.51,289.39,288.4,289.36,16236.0,288.51,289.39,288.4,289.36,16236.0
2024-03-25 10:15:00,288.6,290.27,288.6,290.0,1560.0,288.6,290.27,288.6,290.0,1560.0
2024-03-25 10:20:00,290.06,290.35,288.43,288.57,7131.0,290.06,290.35,288.43,288.57,7131.0
2024-03-25 10:25:00,288.5,288.97,288.47,288.97,1140.0,288.5,288.97,288.47,288.97,1140.0
2024-03-25 10:30:00,288.57,289.26,287.6,287.6,7358.0,288.57,289.26,287.6,287.6,7358.0
2024-03-25 10:35:00,287.64,288.0,286.64,286.84,10510.0,287.64,288.0,286.64,286.84,10510.0
2024-03-25 10:40:00,286.69,287.11,285.02,285.13,3105.0,286.69,287.11,285.02,285.13,3105.0
2024-03-25 10:45:00,285.5,286.3,284.28,286.29,5766.0,285.5,286.3,284.28,286.29,5766.0
2024-03-25 10:50:00,286.23,288.07,286.15,288.0,6493.0,286.23,288.07,286.15,288.0,6493.0
2024-03-25 10:55:00,287.76,288.17,287.58,287.88,3025.0,287.76,288.17,287.58,287.88,3025.0
2024-03-25 11:00:00,287.89,288.45,286.96,286.96,5219.0,287.89,288.45,286.96,286.96,5219.0
2024-03-25 11:05:00,286.96,286.96,286.26,286.26,800.0,286.96,286.96,286.26,286.26,800.0
2024-03-25 11:10:00,285.91,286.98,285.91,286.1,2975.0,285.91,286.98,285.91,286.1,2975.0
2024-03-25 11:15:00,286.12,286.4,285.34,285.37,10508.0,286.12,286.4,285.34,285.37,10508.0
2024-03-25 11:20:00,285.12,285.24,284.8,285.17,3259.0,285.12,285.24,284.8,285.17,3259.0
2024-03-25 11:25:00,285.26,285.71,285.26,285.55,2566.0,285.26,285.71,285.26,285.55,2566.0
2024-03-25 11:30:00,285.59,285.88,285.58,285.6,399.0,285.59,285.88,285.58,285.6,399.0
2024-03-25 11:35:00,285.91,287.05,285.65,286.73,3720.0,285.91,287.05,285.65,286.73,3720.0
2024-03-25 11:40:00,286.78,286.95,286.19,286.95,2373.0,286.78,286.95,286.19,286.95,2373.0
2024-03-25 11:45:00,287.76,288.44,287.26,287.26,3625.0,287.76,288.44,287.26,287.26,3625.0
2024-03-25 11:50:00,287.17,287.39,286.59,287.0,5982.0,287.17,287.39,286.59,287.0,5982.0
2024-03-25 11:55:00,287.25,287.38,286.48,287.0,5758.0,287.25,287.38,286.48,287.0,5758.0
2024-03-25 12:00:00,287.33,287.5,286.74,287.27,1760.0,287.33,287.5,286.74,287.27,1760.0
2024-03-25 12:05:00,287.49,287.51,287.05,287.32,500.0,287.49,287.51,287.05,287.32,500.0
2024-03-25 12:10:00,287.32,287.34,286.99,287.17,2704.0,287.32,287.34,286.99,287.17,2704.0
2024-03-25 12:15:00,287.18,287.25,286.65,286.98,3256.0,287.18,287.25,286.65,286.98,3256.0
2024-03-25 12:20:00,287.0,287.33,286.83,287.31,7622.0,287.0,287.33,286.83,287.31,7622.0
2024-03-25 12:25:00,287.38,287.39,286.86,286.91,1719.0,287.38,287.39,286.86,286.91,1719.0
2024-03-25 12:30:00,286.89,287.06,285.05,285.16,5740.0,286.89,287.06,285.05,285.16,5740.0
2024-03-25 12:35:00,285.2,285.89,284.5,285.89,4416.0,285.2,285.89,284.5,285.89,4416.0
2024-03-25 12:40:00,285.95,286.15,285.95,286.11,745.0,285.95,286.15,285.95,286.11,745.0
2024-03-25 12:45:00,285.98,286.24,285.98,286.24,207.0,285.98,286.24,285.98,286.24,207.0
2024-03-25 12:50:00,286.42,286.64,285.97,286.21,1808.0,286.42,286.64,285.97,286.21,1808.0
2024-03-25 12:55:00,286.46,286.46,286.04,286.22,816.0,286.46,286.46,286.04,286.22,816.0
2024-03-25 13:00:00,286.43,286.43,285.94,285.94,500.0,286.43,286.43,285.94,285.94,500.0
2024-03-25 13:05:00,286.13,286.17,285.55,285.55,2083.0,286.13,286.17,285.55,285.55,2083.0
2024-03-25 13:10:00,285.29,285.66,285.16,285.25,1800.0,285.29,285.66,285.16,285.25,1800.0
2024-03-25 13:15:00,285.14,285.66,285.02,285.28,1345.0,285.14,285.66,285.02,285.28,1345.0
2024-03-25 13:20:00,285.2,285.2,284.82,284.97,3128.0,285.2,285.2,284.82,284.97,3128.0
2024-03-25 13:25:00,285.13,285.44,284.99,285.11,800.0,285.13,285.44,284.99,285.11,800.0
2024-03-25 13:30:00,285.11,285.43,285.06,285.3,2091.0,285.11,285.43,285.06,285.3,2091.0
2024-03-25 13:35:00,285.67,285.68,285.36,285.59,2104.0,285.67,285.68,285.36,285.59,2104.0
2024-03-25 13:40:00,285.62,285.78,285.23,285.48,1111.0,285.62,285.78,285.23,285.48,1111.0
2024-03-25 13:45:00,285.44,285.69,285.31,285.53,2618.0,285.44,285.69,285.31,285.53,2618.0
2024-03-25 13:50:00,285.4,285.4,284.7,284.98,4393.0,285.4,285.4,284.7,284.98,4393.0
2024-03-25 13:55:00,285.0,285.26,285.0,285.0,2959.0,285.0,285.26,285.0,285.0,2959.0
2024-03-25 14:00:00,284.99,284.99,284.5,284.71,2100.0,284.99,284.99,284.5,284.71,2100.0
2024-03-25 14:05:00,284.66,284.71,284.21,284.24,3359.0,284.66,284.71,284.21,284.24,3359.0
2024-03-25 14:10:00,284.1,284.16,283.6,283.83,6660.0,284.1,284.16,283.6,283.83,6660.0
2024-03-25 14:15:00,283.68,283.98,283.58,283.66,3644.0,283.68,283.98,283.58,283.66,3644.0
2024-03-25 14:20:00,283.56,283.65,283.24,283.24,1500.0,283.56,283.65,283.24,283.24,1500.0
2024-03-25 14:25:00,283.4,285.42,282.91,285.42,17453.0,283.4,285.42,282.91,285.42,17453.0
2024-03-25 14:30:00,285.74,286.44,285.38,286.3,7057.0,285.74,286.44,285.38,286.3,7057.0
2024-03-25 14:35:00,286.56,287.17,286.33,286.37,10311.0,286.56,287.17,286.33,286.37,10311.0
2024-03-25 14:40:00,286.07,287.14,286.03,286.93,6341.0,286.07,287.14,286.03,286.93,6341.0
2024-03-25 14:45:00,287.21,287.49,286.37,287.0,10835.0,287.21,287.49,286.37,287.0,10835.0
2024-03-25 14:50:00,287.07,288.98,287.07,288.57,14099.0,287.07,288.98,287.07,288.57,14099.0
2024-03-25 14:55:00,288.58,288.82,288.27,288.28,6820.0,288.58,288.82,288.27,288.28,6820.0
2024-03-25 15:00:00,288.07,288.36,288.06,288.34,2300.0,288.07,288.36,288.06,288.34,2300.0
2024-03-25 15:05:00,288.11,288.25,286.94,286.94,5817.0,288.11,288.25,286.94,286.94,5817.0
2024-03-25 15:10:00,287.04,287.04,286.15,287.0,3498.0,287.04,287.04,286.15,287.0,3498.0
2024-03-25 15:15:00,286.99,287.47,286.73,287.05,7554.0,286.99,287.47,286.73,287.05,7554.0
2024-03-25 15:20:00,287.03,287.96,287.03,287.69,3974.0,287.03,287.96,287.03,287.69,3974.0
2024-03-25 15:25:00,287.78,288.28,287.7,288.28,2271.0,287.78,288.28,287.7,288.28,2271.0
2024-03-25 15:30:00,288.36,289.22,288.36,289.22,6583.0,288.36,289.22,288.36,289.22,6583.0
2024-03-25 15:35:00,289.38,289.4,288.78,289.27,9563.0,289.38,289.4,288.78,289.27,9563.0
2024-03-25 15:40:00,288.78,289.0,288.55,288.55,4388.0,288.78,289.0,288.55,288.55,4388.0
2024-03-25 15:45:00,288.55,289.28,288.43,288.44,10765.0,288.55,289.28,288.43,288.44,10765.0
2024-03-25 15:50:00,288.36,288.51,287.77,288.3,17091.0,288.36,288.51,287.77,288.3,17091.0
2024-03-25 15:55:00,288.38,288.91,286.92,287.31,38849.0,288.38,288.91,286.92,287.31,38849.0
2024-03-26 09:30:00,286.81,288.7,286.56,287.52,8288.0,286.81,288.7,286.56,287.52,8288.0
2024-03-26 09:35:00,289.57,289.57,285.08,285.14,4071.0,289.57,289.57,285.08,285.14,4071.0
2024-03-26 09:40:00,286.06,286.29,282.82,282.82,5100.0,286.06,286.29,282.82,282.82,5100.0
2024-03-26 09:45:00,284.14,284.66,282.97,283.15,4279.0,284.14,284.66,282.97,283.15,4279.0
2024-03-26 09:50:00,283.65,284.1,282.06,282.59,23368.0,283.65,284.1,282.06,282.59,23368.0
2024-03-26 09:55:00,282.98,283.35,277.0,277.12,19199.0,282.98,283.35,277.0,277.12,19199.0
2024-03-26 10:00:00,277.06,278.0,276.01,277.06,20545.0,277.06,278.0,276.01,277.06,20545.0
2024-03-26 10:05:00,276.55,279.05,276.08,278.22,17265.0,276.55,279.05,276.08,278.22,17265.0
2024-03-26 10:10:00,278.34,280.39,278.33,279.4,11786.0,278.34,280.39,278.33,279.4,11786.0
2024-03-26 10:15:00,279.75,279.75,278.29,278.59,4125.0,279.75,279.75,278.29,278.59,4125.0
2024-03-26 10:20:00,278.3,281.3,277.36,280.0,8047.0,278.3,281.3,277.36,280.0,8047.0
2024-03-26 10:25:00,280.0,280.7,279.0,279.0,5254.0,280.0,280.7,279.0,279.0,5254.0
2024-03-26 10:30:00,279.01,279.13,277.0,277.29,7189.0,279.01,279.13,277.0,277.29,7189.0
2024-03-26 10:35:00,277.59,277.9,276.92,277.62,11385.0,277.59,277.9,276.92,277.62,11385.0
2024-03-26 10:40:00,277.62,277.94,275.75,276.27,4315.0,277.62,277.94,275.75,276.27,4315.0
2024-03-26 10:45:00,276.01,276.66,275.5,275.88,5690.0,276.01,276.66,275.5,275.88,5690.0
2024-03-26 10:50:00,275.5,277.72,275.29,277.71,9688.0,275.5,277.72,275.29,277.71,9688.0
2024-03-26 10:55:00,277.78,277.81,276.98,276.99,6171.0,277.78,277.81,276.98,276.99,6171.0
2024-03-26 11:00:00,277.28,278.17,277.21,278.08,7320.0,277.28,278.17,277.21,278.08,7320.0
2024-03-26 11:05:00,278.35,278.35,277.41,277.5,1518.0,278.35,278.35,277.41,277.5,1518.0
2024-03-26 11:10:00,277.59,277.91,277.29,277.51,3620.0,277.59,277.91,277.29,277.51,3620.0
2024-03-26 11:15:00,277.51,279.03,277.51,278.63,7735.0,277.51,279.03,277.51,278.63,7735.0
2024-03-26 11:20:00,278.62,279.22,278.59,279.17,1515.0,278.62,279.22,278.59,279.17,1515.0
2024-03-26 11:25:00,279.19,279.52,278.37,278.73,4600.0,279.19,279.52,278.37,278.73,4600.0
2024-03-26 11:30:00,278.5,278.5,277.87,278.13,5672.0,278.5,278.5,277.87,278.13,5672.0
2024-03-26 11:35:00,277.95,278.18,277.0,277.31,1708.0,277.95,278.18,277.0,277.31,1708.0
2024-03-26 11:40:00,277.55,277.86,277.08,277.53,3902.0,277.55,277.86,277.08,277.53,3902.0
2024-03-26 11:45:00,277.32,277.68,277.19,277.68,2002.0,277.32,277.68,277.19,277.68,2002.0
2024-03-26 11:50:00,277.77,278.46,277.77,278.1,3930.0,277.77,278.46,277.77,278.1,3930.0
2024-03-26 11:55:00,278.12,279.13,277.93,277.93,5268.0,278.12,279.13,277.93,277.93,5268.0
2024-03-26 12:00:00,278.02,279.25,277.83,279.18,7292.0,278.02,279.25,277.83,279.18,7292.0
2024-03-26 12:05:00,279.03,279.27,278.29,278.55,5325.0,279.03,279.27,278.29,278.55,5325.0
2024-03-26 12:10:00,278.55,278.55,277.95,277.99,6263.0,278.55,278.55,277.95,277.99,6263.0
2024-03-26 12:15:00,278.24,279.26,277.68,279.06,6274.0,278.24,279.26,277.68,279.06,6274.0
2024-03-26 12:20:00,278.71,279.38,278.5,278.69,2972.0,278.71,279.38,278.5,278.69,2972.0
2024-03-26 12:25:00,278.61,278.91,278.21,278.55,11899.0,278.61,278.91,278.21,278.55,11899.0
2024-03-26 12:30:00,278.55,279.9,278.55,279.0,5126.0,278.55,279.9,278.55,279.0,5126.0
2024-03-26 12:35:00,279.21,279.8,279.2,279.8,1766.0,279.21,279.8,279.2,279.8,1766.0
2024-03-26 12:40:00,279.88,280.18,279.74,279.94,1700.0,279.88,280.18,279.74,279.94,1700.0
2024-03-26 12:45:00,279.92,280.87,279.59,280.86,7307.0,279.92,280.87,279.59,280.86,7307.0
2024-03-26 12:50:00,280.82,280.95,280.53,280.75,3077.0,280.82,280.95,280.53,280.75,3077.0
2024-03-26 12:55:00,280.23,280.88,280.23,280.78,2183.0,280.23,280.88,280.23,280.78,2183.0
2024-03-26 13:00:00,280.98,280.98,280.53,280.53,772.0,280.98,280.98,280.53,280.53,772.0
2024-03-26 13:05:00,280.93,280.93,280.5,280.56,857.0,280.93,280.93,280.5,280.56,857.0
2024-03-26 13:10:00,280.33,280.5,280.33,280.49,900.0,280.33,280.5,280.33,280.49,900.0
2024-03-26 13:15:00,280.49,280.49,280.01,280.01,1818.0,280.49,280.49,280.01,280.01,1818.0
2024-03-26 13:20:00,280.22,280.24,279.6,279.6,7341.0,280.22,280.24,279.6,279.6,7341.0
2024-03-26 13:25:00,279.11,279.51,278.88,278.88,2097.0,279.11,279.51,278.88,278.88,2097.0
2024-03-26 13:30:00,279.14,279.98,279.03,279.98,15406.0,279.14,279.98,279.03,279.98,15406.0
2024-03-26 13:35:00,279.81,279.98,279.14,279.14,3462.0,279.81,279.98,279.14,279.14,3462.0
2024-03-26 13:40:00,279.14,279.76,279.14,279.56,4500.0,279.14,279.76,279.14,279.56,4500.0
2024-03-26 13:45:00,279.33,279.79,279.2,279.65,3801.0,279.33,279.79,279.2,279.65,3801.0
2024-03-26 13:50:00,279.61,280.06,279.48,280.06,3950.0,279.61,280.06,279.48,280.06,3950.0
2024-03-26 13:55:00,280.27,280.34,279.87,280.13,2210.0,280.27,280.34,279.87,280.13,2210.0
2024-03-26 14:00:00,279.95,280.15,279.69,280.0,5608.0,279.95,280.15,279.69,280.0,5608.0
2024-03-26 14:05:00,279.89,280.23,279.89,280.1,2312.0,279.89,280.23,279.89,280.1,2312.0
2024-03-26 14:10:00,280.2,280.79,279.9,280.56,17618.0,280.2,280.79,279.9,280.56,17618.0
2024-03-26 14:15:00,280.59,280.8,280.55,280.76,7969.0,280.59,280.8,280.55,280.76,7969.0
2024-03-26 14:20:00,280.76,280.77,280.54,280.67,1672.0,280.76,280.77,280.54,280.67,1672.0
2024-03-26 14:25:00,280.74,280.74,280.47,280.64,2160.0,280.74,280.74,280.47,280.64,2160.0
2024-03-26 14:30:00,280.63,280.64,279.91,280.06,5096.0,280.63,280.64,279.91,280.06,5096.0
2024-03-26 14:35:00,280.05,281.27,279.85,281.24,4207.0,280.05,281.27,279.85,281.24,4207.0
2024-03-26 14:40:00,281.2,282.88,281.19,282.48,3320.0,281.2,282.88,281.19,282.48,3320.0
2024-03-26 14:45:00,282.49,282.68,282.37,282.41,1191.0,282.49,282.68,282.37,282.41,1191.0
2024-03-26 14:50:00,282.46,283.7,282.46,283.61,1973.0,282.46,283.7,282.46,283.61,1973.0
2024-03-26 14:55:00,283.97,284.01,283.52,283.68,3367.0,283.97,284.01,283.52,283.68,3367.0
2024-03-26 15:00:00,283.69,283.69,283.13,283.21,4623.0,283.69,283.69,283.13,283.21,4623.0
2024-03-26 15:05:00,283.19,283.82,282.9,283.82,1600.0,283.19,283.82,282.9,283.82,1600.0
2024-03-26 15:10:00,283.82,284.24,283.76,284.06,2546.0,283.82,284.24,283.76,284.06,2546.0
2024-03-26 15:15:00,283.92,284.68,283.71,284.24,4328.0,283.92,284.68,283.71,284.24,4328.0
2024-03-26 15:20:00,284.25,284.6,284.09,284.48,7574.0,284.25,284.6,284.09,284.48,7574.0
2024-03-26 15:25:00,284.61,285.42,283.69,284.17,11504.0,284.61,285.42,283.69,284.17,11504.0
2024-03-26 15:30:00,284.27,284.27,283.51,283.71,22242.0,284.27,284.27,283.51,283.71,22242.0
2024-03-26 15:35:00,283.71,284.45,283.34,283.84,8303.0,283.71,284.45,283.34,283.84,8303.0
2024-03-26 15:40:00,283.88,285.7,283.87,285.09,13020.0,283.88,285.7,283.87,285.09,13020.0
2024-03-26 15:45:00,285.11,286.45,284.83,286.45,15790.0,285.11,286.45,284.83,286.45,15790.0
2024-03-26 15:50:00,285.99,286.82,285.44,286.42,16597.0,285.99,286.82,285.44,286.42,16597.0
2024-03-26 15:55:00,286.47,287.56,286.3,286.5,53794.0,286.47,287.56,286.3,286.5,53794.0
2024-03-27 09:30:00,290.0,293.73,289.0,293.51,12978.0,290.0,293.73,289.0,293.51,12978.0
2024-03-27 09:35:00,293.89,293.99,291.45,293.88,13890.0,293.89,293.99,291.45,293.88,13890.0
2024-03-27 09:40:00,293.67,295.0,292.01,292.01,26696.0,293.67,295.0,292.01,292.01,26696.0
2024-03-27 09:45:00,292.53,293.5,291.96,293.5,13181.0,292.53,293.5,291.96,293.5,13181.0
2024-03-27 09:50:00,293.23,293.94,292.57,293.59,7965.0,293.23,293.94,292.57,293.59,7965.0
2024-03-27 09:55:00,293.58,294.5,292.12,294.17,12766.0,293.58,294.5,292.12,294.17,12766.0
2024-03-27 10:00:00,294.3,294.73,292.34,292.53,5815.0,294.3,294.73,292.34,292.53,5815.0
2024-03-27 10:05:00,292.82,296.38,292.82,296.38,11120.0,292.82,296.38,292.82,296.38,11120.0
2024-03-27 10:10:00,296.44,298.98,296.0,298.49,14090.0,296.44,298.98,296.0,298.49,14090.0
2024-03-27 10:15:00,299.08,300.97,296.68,297.74,27640.0,299.08,300.97,296.68,297.74,27640.0
2024-03-27 10:20:00,296.99,297.26,296.22,296.81,5686.0,296.99,297.26,296.22,296.81,5686.0
2024-03-27 10:25:00,297.17,297.17,294.89,294.89,6580.0,297.17,297.17,294.89,294.89,6580.0
2024-03-27 10:30:00,295.17,296.66,293.73,296.66,18812.0,295.17,296.66,293.73,296.66,18812.0
2024-03-27 10:35:00,297.0,297.33,295.82,297.23,3466.0,297.0,297.33,295.82,297.23,3466.0
2024-03-27 10:40:00,296.94,298.07,296.64,298.0,10265.0,296.94,298.07,296.64,298.0,10265.0
2024-03-27 10:45:00,298.81,298.81,296.47,297.32,11547.0,298.81,298.81,296.47,297.32,11547.0
2024-03-27 10:50:00,297.04,299.81,296.62,298.99,17451.0,297.04,299.81,296.62,298.99,17451.0
2024-03-27 10:55:00,299.29,299.62,298.48,298.48,4062.0,299.29,299.62,298.48,298.48,4062.0
2024-03-27 11:00:00,298.61,298.76,297.18,297.64,4269.0,298.61,298.76,297.18,297.64,4269.0
2024-03-27 11:05:00,297.81,298.19,297.33,298.19,5020.0,297.81,298.19,297.33,298.19,5020.0
2024-03-27 11:10:00,298.27,298.27,296.78,296.79,14516.0,298.27,298.27,296.78,296.79,14516.0
2024-03-27 11:15:00,297.0,297.74,296.28,297.5,5680.0,297.0,297.74,296.28,297.5,5680.0
2024-03-27 11:20:00,297.5,299.38,297.5,299.1,16187.0,297.5,299.38,297.5,299.1,16187.0
2024-03-27 11:25:00,299.37,299.7,298.97,299.67,4710.0,299.37,299.7,298.97,299.67,4710.0
2024-03-27 11:30:00,299.67,299.86,297.16,297.16,7017.0,299.67,299.86,297.16,297.16,7017.0
2024-03-27 11:35:00,297.46,299.51,297.21,299.34,4513.0,297.46,299.51,297.21,299.34,4513.0
2024-03-27 11:40:00,298.94,299.38,297.91,297.92,1401.0,298.94,299.38,297.91,297.92,1401.0
2024-03-27 11:45:00,297.66,297.83,297.31,297.56,1076.0,297.66,297.83,297.31,297.56,1076.0
2024-03-27 11:50:00,298.0,298.22,296.95,297.08,2100.0,298.0,298.22,296.95,297.08,2100.0
2024-03-27 11:55:00,296.98,297.75,296.98,297.33,3254.0,296.98,297.75,296.98,297.33,3254.0
2024-03-27 12:00:00,296.94,297.85,296.91,297.53,1555.0,296.94,297.85,296.91,297.53,1555.0
2024-03-27 12:05:00,297.36,297.69,296.26,296.26,7555.0,297.36,297.69,296.26,296.26,7555.0
2024-03-27 12:10:00,296.36,296.36,295.29,295.29,2300.0,296.36,296.36,295.29,295.29,2300.0
2024-03-27 12:15:00,295.34,296.05,295.08,295.6,5626.0,295.34,296.05,295.08,295.6,5626.0
2024-03-27 12:20:00,295.52,296.0,295.25,295.43,1236.0,295.52,296.0,295.25,295.43,1236.0
2024-03-27 12:25:00,295.3,296.58,295.23,296.5,7750.0,295.3,296.58,295.23,296.5,7750.0
2024-03-27 12:30:00,296.27,296.59,295.1,295.3,18073.0,296.27,296.59,295.1,295.3,18073.0
2024-03-27 12:35:00,295.34,295.57,294.22,294.47,15224.0,295.34,295.57,294.22,294.47,15224.0
2024-03-27 12:40:00,294.44,294.95,294.3,294.72,8400.0,294.44,294.95,294.3,294.72,8400.0
2024-03-27 12:45:00,294.73,294.74,293.55,293.75,5701.0,294.73,294.74,293.55,293.75,5701.0
2024-03-27 12:50:00,293.99,294.83,293.99,294.83,6143.0,293.99,294.83,293.99,294.83,6143.0
2024-03-27 12:55:00,294.89,295.16,294.23,294.6,3010.0,294.89,295.16,294.23,294.6,3010.0
2024-03-27 13:00:00,294.61,295.35,294.61,294.91,9642.0,294.61,295.35,294.61,294.91,9642.0
2024-03-27 13:05:00,294.75,294.77,294.05,294.21,4115.0,294.75,294.77,294.05,294.21,4115.0
2024-03-27 13:10:00,294.31,295.3,294.25,294.8,11875.0,294.31,295.3,294.25,294.8,11875.0
2024-03-27 13:15:00,294.08,294.69,293.81,294.42,2521.0,294.08,294.69,293.81,294.42,2521.0
2024-03-27 13:20:00,294.02,294.55,293.85,294.49,3474.0,294.02,294.55,293.85,294.49,3474.0
2024-03-27 13:25:00,294.53,295.14,294.18,294.19,5552.0,294.53,295.14,294.18,294.19,5552.0
2024-03-27 13:30:00,294.31,295.3,294.1,294.82,14798.0,294.31,295.3,294.1,294.82,14798.0
2024-03-27 13:35:00,294.59,295.29,294.24,294.94,2900.0,294.59,295.29,294.24,294.94,2900.0
2024-03-27 13:40:00,294.94,295.12,294.56,294.56,1600.0,294.94,295.12,294.56,294.56,1600.0
2024-03-27 13:45:00,294.73,295.08,294.64,294.79,4624.0,294.73,295.08,294.64,294.79,4624.0
2024-03-27 13:50:00,294.79,295.13,294.75,294.93,5723.0,294.79,295.13,294.75,294.93,5723.0
2024-03-27 13:55:00,295.09,295.11,293.96,293.97,10445.0,295.09,295.11,293.96,293.97,10445.0
2024-03-27 14:00:00,293.89,294.47,293.66,294.47,5205.0,293.89,294.47,293.66,294.47,5205.0
2024-03-27 14:05:00,294.48,294.7,293.99,294.12,3135.0,294.48,294.7,293.99,294.12,3135.0
2024-03-27 14:10:00,294.14,294.14,292.51,294.13,12097.0,294.14,294.14,292.51,294.13,12097.0
2024-03-27 14:15:00,293.94,295.02,293.71,294.23,10582.0,293.94,295.02,293.71,294.23,10582.0
2024-03-27 14:20:00,294.82,295.01,294.66,294.86,1800.0,294.82,295.01,294.66,294.86,1800.0
2024-03-27 14:25:00,295.07,295.6,294.92,295.3,5698.0,295.07,295.6,294.92,295.3,5698.0
2024-03-27 14:30:00,295.31,295.31,294.31,294.44,4716.0,295.31,295.31,294.31,294.44,4716.0
2024-03-27 14:35:00,294.25,294.42,293.98,294.31,2704.0,294.25,294.42,293.98,294.31,2704.0
2024-03-27 14:40:00,294.47,295.33,294.45,294.87,2361.0,294.47,295.33,294.45,294.87,2361.0
2024-03-27 14:45:00,294.73,295.6,294.73,295.41,6774.0,294.73,295.6,294.73,295.41,6774.0
2024-03-27 14:50:00,295.33,295.61,295.06,295.6,4393.0,295.33,295.61,295.06,295.6,4393.0
2024-03-27 14:55:00,295.86,296.33,295.46,296.07,10414.0,295.86,296.33,295.46,296.07,10414.0
2024-03-27 15:00:00,295.91,295.91,294.98,295.22,11268.0,295.91,295.91,294.98,295.22,11268.0
2024-03-27 15:05:00,295.19,295.24,294.54,294.85,8462.0,295.19,295.24,294.54,294.85,8462.0
2024-03-27 15:10:00,295.08,295.08,293.5,294.06,13180.0,295.08,295.08,293.5,294.06,13180.0
2024-03-27 15:15:00,294.22,294.22,293.56,293.75,5486.0,294.22,294.22,293.56,293.75,5486.0
2024-03-27 15:20:00,293.58,294.16,292.72,293.51,13748.0,293.58,294.16,292.72,293.51,13748.0
2024-03-27 15:25:00,293.3,293.59,292.96,293.19,7511.0,293.3,293.59,292.96,293.19,7511.0
2024-03-27 15:30:00,293.1,294.07,293.1,293.61,11212.0,293.1,294.07,293.1,293.61,11212.0
2024-03-27 15:35:00,293.77,294.21,293.77,293.88,11807.0,293.77,294.21,293.77,293.88,11807.0
2024-03-27 15:40:00,293.9,298.0,293.74,297.78,20831.0,293.9,298.0,293.74,297.78,20831.0
2024-03-27 15:45:00,297.77,298.77,296.6,296.6,30131.0,297.77,298.77,296.6,296.6,30131.0
2024-03-27 15:50:00,296.75,298.29,296.4,297.99,32010.0,296.75,298.29,296.4,297.99,32010.0
2024-03-27 15:55:00,297.68,298.49,297.0,297.1,82758.0,297.68,298.49,297.0,297.1,82758.0
2024-03-28 09:30:00,330.54,336.98,329.78,332.98,187412.0,330.54,336.98,329.78,332.98,187412.0
2024-03-28 09:35:00,333.23,336.58,326.51,326.99,128137.0,333.23,336.58,326.51,326.99,128137.0
2024-03-28 09:40:00,326.99,335.01,325.51,330.72,117290.0,326.99,335.01,325.51,330.72,117290.0
2024-03-28 09:45:00,330.84,338.0,330.27,336.49,110281.0,330.84,338.0,330.27,336.49,110281.0
2024-03-28 09:50:00,336.56,339.49,335.01,338.86,71814.0,336.56,339.49,335.01,338.86,71814.0
2024-03-28 09:55:00,338.74,343.98,337.25,342.69,132611.0,338.74,343.98,337.25,342.69,132611.0
2024-03-28 10:00:00,343.22,348.11,340.0,345.9,120252.0,343.22,348.11,340.0,345.9,120252.0
2024-03-28 10:05:00,346.33,348.47,344.0,348.15,71507.0,346.33,348.47,344.0,348.15,71507.0
2024-03-28 10:10:00,348.18,351.0,346.98,350.71,101510.0,348.18,351.0,346.98,350.71,101510.0
2024-03-28 10:15:00,351.0,353.32,348.52,350.97,130670.0,351.0,353.32,348.52,350.97,130670.0
2024-03-28 10:20:00,350.97,352.52,349.47,349.98,60458.0,350.97,352.52,349.47,349.98,60458.0
2024-03-28 10:25:00,349.82,353.15,349.34,350.33,65982.0,349.82,353.15,349.34,350.33,65982.0
2024-03-28 10:30:00,350.73,351.2,345.63,345.63,66021.0,350.73,351.2,345.63,345.63,66021.0
2024-03-28 10:35:00,345.42,348.0,344.06,345.39,66066.0,345.42,348.0,344.06,345.39,66066.0
2024-03-28 10:40:00,345.61,347.41,344.11,344.58,39368.0,345.61,347.41,344.11,344.58,39368.0
2024-03-28 10:45:00,344.6,346.79,342.84,344.16,43517.0,344.6,346.79,342.84,344.16,43517.0
2024-03-28 10:50:00,344.34,348.87,343.23,347.99,33357.0,344.34,348.87,343.23,347.99,33357.0
2024-03-28 10:55:00,347.71,348.1,345.37,347.54,23850.0,347.71,348.1,345.37,347.54,23850.0
2024-03-28 11:00:00,348.14,348.14,345.5,346.82,19602.0,348.14,348.14,345.5,346.82,19602.0
2024-03-28 11:05:00,346.07,346.83,344.83,344.96,29672.0,346.07,346.83,344.83,344.96,29672.0
2024-03-28 11:10:00,345.48,345.87,341.41,342.85,37701.0,345.48,345.87,341.41,342.85,37701.0
2024-03-28 11:15:00,342.85,345.53,342.62,344.75,34540.0,342.85,345.53,342.62,344.75,34540.0
2024-03-28 11:20:00,345.0,345.08,343.05,344.95,20181.0,345.0,345.08,343.05,344.95,20181.0
2024-03-28 11:25:00,344.96,346.11,343.87,345.5,18681.0,344.96,346.11,343.87,345.5,18681.0
2024-03-28 11:30:00,345.74,345.88,343.82,345.43,28169.0,345.74,345.88,343.82,345.43,28169.0
2024-03-28 11:35:00,345.05,348.46,345.05,348.17,40423.0,345.05,348.46,345.05,348.17,40423.0
2024-03-28 11:40:00,348.41,351.36,347.45,351.05,33120.0,348.41,351.36,347.45,351.05,33120.0
2024-03-28 11:45:00,350.84,351.53,348.8,350.5,26790.0,350.84,351.53,348.8,350.5,26790.0
2024-03-28 11:50:00,350.2,350.65,348.49,348.65,22560.0,350.2,350.65,348.49,348.65,22560.0
2024-03-28 11:55:00,348.61,349.01,347.22,348.07,11879.0,348.61,349.01,347.22,348.07,11879.0
2024-03-28 12:00:00,347.87,348.93,347.55,348.47,11743.0,347.87,348.93,347.55,348.47,11743.0
2024-03-28 12:05:00,348.48,349.02,347.61,347.94,6367.0,348.48,349.02,347.61,347.94,6367.0
2024-03-28 12:10:00,347.59,349.11,347.59,348.53,5010.0,347.59,349.11,347.59,348.53,5010.0
2024-03-28 12:15:00,349.0,349.93,349.0,349.6,11671.0,349.0,349.93,349.0,349.6,11671.0
2024-03-28 12:20:00,349.41,350.28,349.0,349.29,10681.0,349.41,350.28,349.0,349.29,10681.0
2024-03-28 12:25:00,349.44,350.2,349.11,349.12,6874.0,349.44,350.2,349.11,349.12,6874.0
2024-03-28 12:30:00,348.83,349.18,346.74,347.68,7494.0,348.83,349.18,346.74,347.68,7494.0
2024-03-28 12:35:00,347.11,347.17,346.0,347.0,13478.0,347.11,347.17,346.0,347.0,13478.0
2024-03-28 12:40:00,346.75,347.39,346.32,346.99,7829.0,346.75,347.39,346.32,346.99,7829.0
2024-03-28 12:45:00,346.63,347.02,346.22,346.51,12450.0,346.63,347.02,346.22,346.51,12450.0
2024-03-28 12:50:00,346.5,347.28,346.0,346.37,9264.0,346.5,347.28,346.0,346.37,9264.0
2024-03-28 12:55:00,346.48,347.69,346.48,347.39,3384.0,346.48,347.69,346.48,347.39,3384.0
2024-03-28 13:00:00,347.39,349.16,347.39,348.43,18194.0,347.39,349.16,347.39,348.43,18194.0
2024-03-28 13:05:00,348.65,349.4,348.49,348.96,9252.0,348.65,349.4,348.49,348.96,9252.0
2024-03-28 13:10:00,349.16,349.36,348.22,348.34,7103.0,349.16,349.36,348.22,348.34,7103.0
2024-03-28 13:15:00,348.82,348.82,346.55,347.8,19343.0,348.82,348.82,346.55,347.8,19343.0
2024-03-28 13:20:00,348.02,348.95,347.85,348.01,3124.0,348.02,348.95,347.85,348.01,3124.0
2024-03-28 13:25:00,348.3,348.3,347.67,348.22,3441.0,348.3,348.3,347.67,348.22,3441.0
2024-03-28 13:30:00,348.15,349.83,348.11,349.49,12879.0,348.15,349.83,348.11,349.49,12879.0
2024-03-28 13:35:00,349.2,350.47,349.0,349.64,18977.0,349.2,350.47,349.0,349.64,18977.0
2024-03-28 13:40:00,349.58,349.64,348.3,349.04,7214.0,349.58,349.64,348.3,349.04,7214.0
2024-03-28 13:45:00,348.95,350.48,348.95,350.0,12293.0,348.95,350.48,348.95,350.0,12293.0
2024-03-28 13:50:00,350.04,350.21,348.0,348.0,8385.0,350.04,350.21,348.0,348.0,8385.0
2024-03-28 13:55:00,347.93,348.1,345.47,347.25,31360.0,347.93,348.1,345.47,347.25,31360.0
2024-03-28 14:00:00,347.28,348.46,346.2,347.02,9275.0,347.28,348.46,346.2,347.02,9275.0
2024-03-28 14:05:00,347.37,348.47,347.08,348.38,9857.0,347.37,348.47,347.08,348.38,9857.0
2024-03-28 14:10:00,348.21,350.04,347.65,350.04,14780.0,348.21,350.04,347.65,350.04,14780.0
2024-03-28 14:15:00,349.84,350.08,348.8,348.83,14787.0,349.84,350.08,348.8,348.83,14787.0
2024-03-28 14:20:00,349.0,350.97,348.51,349.0,37517.0,349.0,350.97,348.51,349.0,37517.0
2024-03-28 14:25:00,349.32,350.13,349.02,349.42,10047.0,349.32,350.13,349.02,349.42,10047.0
2024-03-28 14:30:00,349.42,350.0,349.23,349.97,11996.0,349.42,350.0,349.23,349.97,11996.0
2024-03-28 14:35:00,350.12,350.14,348.36,349.15,16321.0,350.12,350.14,348.36,349.15,16321.0
2024-03-28 14:40:00,349.0,349.95,348.86,349.55,16502.0,349.0,349.95,348.86,349.55,16502.0
2024-03-28 14:45:00,349.41,350.0,349.16,349.78,9862.0,349.41,350.0,349.16,349.78,9862.0
2024-03-28 14:50:00,349.99,350.07,349.4,349.4,10357.0,349.99,350.07,349.4,349.4,10357.0
2024-03-28 14:55:00,349.7,350.23,349.62,350.0,17827.0,349.7,350.23,349.62,350.0,17827.0
2024-03-28 15:00:00,349.88,350.27,349.66,350.0,18812.0,349.88,350.27,349.66,350.0,18812.0
2024-03-28 15:05:00,350.06,352.59,349.71,352.57,36533.0,350.06,352.59,349.71,352.57,36533.0
2024-03-28 15:10:00,352.06,354.0,351.39,352.27,40398.0,352.06,354.0,351.39,352.27,40398.0
2024-03-28 15:15:00,352.06,353.6,351.84,353.0,22208.0,352.06,353.6,351.84,353.0,22208.0
2024-03-28 15:20:00,353.13,354.77,351.89,354.72,40246.0,353.13,354.77,351.89,354.72,40246.0
2024-03-28 15:25:00,354.59,354.86,352.51,352.91,32988.0,354.59,354.86,352.51,352.91,32988.0
2024-03-28 15:30:00,352.81,354.63,352.77,353.8,42407.0,352.81,354.63,352.77,353.8,42407.0
2024-03-28 15:35:00,354.06,354.13,351.49,352.7,40019.0,354.06,354.13,351.49,352.7,40019.0
2024-03-28 15:40:00,352.53,353.7,351.49,353.56,52984.0,352.53,353.7,351.49,353.56,52984.0
2024-03-28 15:45:00,353.36,353.7,351.44,352.5,36843.0,353.36,353.7,351.44,352.5,36843.0
2024-03-28 15:50:00,352.24,352.24,349.81,350.03,59443.0,352.24,352.24,349.81,350.03,59443.0
2024-03-28 15:55:00,350.25,350.25,347.47,348.0,142743.0,350.25,350.25,347.47,348.0,142743.0
2024-04-01 09:30:00,349.3,349.8,342.24,343.5,48940.0,349.3,349.8,342.24,343.5,48940.0
2024-04-01 09:35:00,344.5,344.64,341.0,343.28,39100.0,344.5,344.64,341.0,343.28,39100.0
2024-04-01 09:40:00,343.67,344.71,342.63,342.63,13187.0,343.67,344.71,342.63,342.63,13187.0
2024-04-01 09:45:00,343.45,344.0,340.41,343.19,21260.0,343.45,344.0,340.41,343.19,21260.0
2024-04-01 09:50:00,343.25,349.07,343.25,348.4,14471.0,343.25,349.07,343.25,348.4,14471.0
2024-04-01 09:55:00,348.26,350.49,348.07,349.51,13363.0,348.26,350.49,348.07,349.51,13363.0
2024-04-01 10:00:00,349.52,349.83,346.69,346.85,12636.0,349.52,349.83,346.69,346.85,12636.0
2024-04-01 10:05:00,346.43,347.03,345.13,345.63,9932.0,346.43,347.03,345.13,345.63,9932.0
2024-04-01 10:10:00,345.13,345.93,344.6,345.0,8138.0,345.13,345.93,344.6,345.0,8138.0
2024-04-01 10:15:00,344.98,345.3,342.98,342.98,12867.0,344.98,345.3,342.98,342.98,12867.0
2024-04-01 10:20:00,342.82,344.0,341.71,341.71,18287.0,342.82,344.0,341.71,341.71,18287.0
2024-04-01 10:25:00,341.52,343.14,340.75,340.75,22610.0,341.52,343.14,340.75,340.75,22610.0
2024-04-01 10:30:00,341.17,345.01,340.4,344.73,25532.0,341.17,345.01,340.4,344.73,25532.0
2024-04-01 10:35:00,344.26,346.51,343.45,345.09,17215.0,344.26,346.51,343.45,345.09,17215.0
2024-04-01 10:40:00,345.52,347.38,345.52,346.31,6249.0,345.52,347.38,345.52,346.31,6249.0
2024-04-01 10:45:00,346.27,346.55,344.47,344.7,7686.0,346.27,346.55,344.47,344.7,7686.0
2024-04-01 10:50:00,344.52,344.85,343.59,343.72,8560.0,344.52,344.85,343.59,343.72,8560.0
2024-04-01 10:55:00,343.61,344.98,343.6,344.85,6049.0,343.61,344.98,343.6,344.85,6049.0
2024-04-01 11:00:00,345.1,345.52,341.87,342.25,9364.0,345.1,345.52,341.87,342.25,9364.0
2024-04-01 11:05:00,342.26,342.97,341.46,341.51,3917.0,342.26,342.97,341.46,341.51,3917.0
2024-04-01 11:10:00,341.08,341.24,339.68,340.82,19105.0,341.08,341.24,339.68,340.82,19105.0
2024-04-01 11:15:00,340.95,340.95,339.31,339.78,13778.0,340.95,340.95,339.31,339.78,13778.0
2024-04-01 11:20:00,339.99,340.33,336.51,337.82,23932.0,339.99,340.33,336.51,337.82,23932.0
2024-04-01 11:25:00,337.82,338.25,337.13,337.99,6348.0,337.82,338.25,337.13,337.99,6348.0
2024-04-01 11:30:00,338.11,338.51,336.9,337.88,15463.0,338.11,338.51,336.9,337.88,15463.0
2024-04-01 11:35:00,337.27,337.44,336.5,336.9,15426.0,337.27,337.44,336.5,336.9,15426.0
2024-04-01 11:40:00,336.62,337.34,336.54,337.09,4500.0,336.62,337.34,336.54,337.09,4500.0
2024-04-01 11:45:00,337.48,337.58,336.8,337.28,3887.0,337.48,337.58,336.8,337.28,3887.0
2024-04-01 11:50:00,337.05,337.33,335.41,335.53,9648.0,337.05,337.33,335.41,335.53,9648.0
2024-04-01 11:55:00,335.5,336.92,335.33,336.6,10960.0,335.5,336.92,335.33,336.6,10960.0
2024-04-01 12:00:00,336.18,336.41,334.8,334.92,8193.0,336.18,336.41,334.8,334.92,8193.0
2024-04-01 12:05:00,335.03,336.1,334.78,335.73,12276.0,335.03,336.1,334.78,335.73,12276.0
2024-04-01 12:10:00,335.73,336.82,335.12,336.36,6160.0,335.73,336.82,335.12,336.36,6160.0
2024-04-01 12:15:00,336.61,336.61,335.8,336.24,2036.0,336.61,336.61,335.8,336.24,2036.0
2024-04-01 12:20:00,336.64,336.72,335.1,335.42,4704.0,336.64,336.72,335.1,335.42,4704.0
2024-04-01 12:25:00,335.75,336.01,335.3,336.01,1515.0,335.75,336.01,335.3,336.01,1515.0
2024-04-01 12:30:00,336.21,336.31,335.59,336.14,4264.0,336.21,336.31,335.59,336.14,4264.0
2024-04-01 12:35:00,336.19,337.39,336.18,336.3,7084.0,336.19,337.39,336.18,336.3,7084.0
2024-04-01 12:40:00,336.24,336.24,335.15,335.15,3961.0,336.24,336.24,335.15,335.15,3961.0
2024-04-01 12:45:00,335.49,335.49,334.44,334.44,5756.0,335.49,335.49,334.44,334.44,5756.0
2024-04-01 12:50:00,334.42,334.55,333.59,334.52,6650.0,334.42,334.55,333.59,334.52,6650.0
2024-04-01 12:55:00,334.2,335.48,334.05,335.48,4485.0,334.2,335.48,334.05,335.48,4485.0
2024-04-01 13:00:00,335.79,336.17,335.4,335.74,5302.0,335.79,336.17,335.4,335.74,5302.0
2024-04-01 13:05:00,335.74,335.86,335.0,335.76,3410.0,335.74,335.86,335.0,335.76,3410.0
2024-04-01 13:10:00,335.35,336.11,335.19,335.86,3243.0,335.35,336.11,335.19,335.86,3243.0
2024-04-01 13:15:00,335.95,336.67,335.27,336.34,4254.0,335.95,336.67,335.27,336.34,4254.0
2024-04-01 13:20:00,336.51,336.94,336.5,336.94,3621.0,336.51,336.94,336.5,336.94,3621.0
2024-04-01 13:25:00,337.0,338.7,336.99,337.54,6462.0,337.0,338.7,336.99,337.54,6462.0
2024-04-01 13:30:00,337.74,337.74,336.17,336.39,1800.0,337.74,337.74,336.17,336.39,1800.0
2024-04-01 13:35:00,336.18,336.37,335.5,335.72,5778.0,336.18,336.37,335.5,335.72,5778.0
2024-04-01 13:40:00,335.07,336.22,335.0,336.16,9945.0,335.07,336.22,335.0,336.16,9945.0
2024-04-01 13:45:00,336.47,336.62,335.87,336.41,1800.0,336.47,336.62,335.87,336.41,1800.0
2024-04-01 13:50:00,336.41,336.88,336.0,336.46,2423.0,336.41,336.88,336.0,336.46,2423.0
2024-04-01 13:55:00,336.03,336.4,335.85,336.17,1500.0,336.03,336.4,335.85,336.17,1500.0
2024-04-01 14:00:00,336.56,336.56,335.54,335.69,2103.0,336.56,336.56,335.54,335.69,2103.0
2024-04-01 14:05:00,335.98,336.05,335.66,335.99,714.0,335.98,336.05,335.66,335.99,714.0
2024-04-01 14:10:00,335.77,336.49,335.4,336.49,6176.0,335.77,336.49,335.4,336.49,6176.0
2024-04-01 14:15:00,336.47,337.92,336.04,337.92,8229.0,336.47,337.92,336.04,337.92,8229.0
2024-04-01 14:20:00,337.7,337.72,335.5,336.15,5977.0,337.7,337.72,335.5,336.15,5977.0
2024-04-01 14:25:00,336.32,336.65,335.54,336.54,3610.0,336.32,336.65,335.54,336.54,3610.0
2024-04-01 14:30:00,336.31,336.62,335.7,335.82,1712.0,336.31,336.62,335.7,335.82,1712.0
2024-04-01 14:35:00,336.32,336.32,334.38,335.03,9629.0,336.32,336.32,334.38,335.03,9629.0
2024-04-01 14:40:00,335.16,335.34,334.53,335.18,3004.0,335.16,335.34,334.53,335.18,3004.0
2024-04-01 14:45:00,335.49,336.02,335.27,335.91,3295.0,335.49,336.02,335.27,335.91,3295.0
2024-04-01 14:50:00,335.91,336.97,335.79,336.66,5936.0,335.91,336.97,335.79,336.66,5936.0
2024-04-01 14:55:00,337.14,337.34,336.72,336.84,4640.0,337.14,337.34,336.72,336.84,4640.0
2024-04-01 15:00:00,337.05,337.05,336.33,336.84,3060.0,337.05,337.05,336.33,336.84,3060.0
2024-04-01 15:05:00,336.89,337.05,336.68,336.81,3505.0,336.89,337.05,336.68,336.81,3505.0
2024-04-01 15:10:00,336.82,337.67,336.82,337.67,4254.0,336.82,337.67,336.82,337.67,4254.0
2024-04-01 15:15:00,337.69,338.09,337.17,337.68,7962.0,337.69,338.09,337.17,337.68,7962.0
2024-04-01 15:20:00,337.42,337.86,337.26,337.26,6881.0,337.42,337.86,337.26,337.26,6881.0
2024-04-01 15:25:00,337.44,337.44,335.74,335.83,8804.0,337.44,337.44,335.74,335.83,8804.0
2024-04-01 15:30:00,335.66,337.14,335.05,336.99,12821.0,335.66,337.14,335.05,336.99,12821.0
2024-04-01 15:35:00,337.18,337.2,335.41,336.17,13451.0,337.18,337.2,335.41,336.17,13451.0
2024-04-01 15:40:00,336.15,336.38,334.66,335.09,13753.0,336.15,336.38,334.66,335.09,13753.0
2024-04-01 15:45:00,335.01,335.51,334.67,335.29,20246.0,335.01,335.51,334.67,335.29,20246.0
2024-04-01 15:50:00,335.11,335.25,333.3,334.42,37393.0,335.11,335.25,333.3,334.42,37393.0
2024-04-01 15:55:00,334.38,335.09,333.87,334.75,54187.0,334.38,335.09,333.87,334.75,54187.0
2024-04-02 09:30:00,328.0,328.0,320.5,321.59,67600.0,328.0,328.0,320.5,321.59,67600.0
2024-04-02 09:35:00,321.65,322.99,316.0,317.38,56686.0,321.65,322.99,316.0,317.38,56686.0
2024-04-02 09:40:00,316.94,318.9,315.49,316.0,40009.0,316.94,318.9,315.49,316.0,40009.0
2024-04-02 09:45:00,316.35,317.99,315.42,317.5,23189.0,316.35,317.99,315.42,317.5,23189.0
2024-04-02 09:50:00,318.0,318.32,312.32,314.12,44450.0,318.0,318.32,312.32,314.12,44450.0
2024-04-02 09:55:00,314.96,317.77,313.63,317.05,14353.0,314.96,317.77,313.63,317.05,14353.0
2024-04-02 10:00:00,316.65,319.78,315.28,318.85,41538.0,316.65,319.78,315.28,318.85,41538.0
2024-04-02 10:05:00,319.02,319.36,316.43,316.65,22168.0,319.02,319.36,316.43,316.65,22168.0
2024-04-02 10:10:00,316.33,316.56,314.88,315.04,8285.0,316.33,316.56,314.88,315.04,8285.0
2024-04-02 10:15:00,315.16,315.16,313.71,315.03,11165.0,315.16,315.16,313.71,315.03,11165.0
2024-04-02 10:20:00,315.12,317.25,314.97,316.59,11686.0,315.12,317.25,314.97,316.59,11686.0
2024-04-02 10:25:00,316.57,317.45,315.86,317.45,5140.0,316.57,317.45,315.86,317.45,5140.0
2024-04-02 10:30:00,316.96,317.54,316.22,316.72,6140.0,316.96,317.54,316.22,316.72,6140.0
2024-04-02 10:35:00,316.68,316.68,315.5,315.86,6261.0,316.68,316.68,315.5,315.86,6261.0
2024-04-02 10:40:00,315.65,316.9,315.05,316.49,3883.0,315.65,316.9,315.05,316.49,3883.0
2024-04-02 10:45:00,316.08,316.08,314.24,314.45,11663.0,316.08,316.08,314.24,314.45,11663.0
2024-04-02 10:50:00,314.38,314.81,312.85,314.02,11219.0,314.38,314.81,312.85,314.02,11219.0
2024-04-02 10:55:00,314.04,314.05,312.68,313.06,3738.0,314.04,314.05,312.68,313.06,3738.0
2024-04-02 11:00:00,312.71,313.16,311.72,311.99,8604.0,312.71,313.16,311.72,311.99,8604.0
2024-04-02 11:05:00,311.96,313.49,311.96,312.76,8951.0,311.96,313.49,311.96,312.76,8951.0
2024-04-02 11:10:00,312.88,312.95,312.43,312.77,3189.0,312.88,312.95,312.43,312.77,3189.0
2024-04-02 11:15:00,312.42,313.12,312.18,312.88,4408.0,312.42,313.12,312.18,312.88,4408.0
2024-04-02 11:20:00,313.02,313.02,312.07,312.38,4235.0,313.02,313.02,312.07,312.38,4235.0
2024-04-02 11:25:00,312.21,312.21,310.79,310.94,10213.0,312.21,312.21,310.79,310.94,10213.0
2024-04-02 11:30:00,311.07,311.07,310.28,310.51,7543.0,311.07,311.07,310.28,310.51,7543.0
2024-04-02 11:35:00,310.43,310.43,309.08,309.27,18453.0,310.43,310.43,309.08,309.27,18453.0
2024-04-02 11:40:00,309.27,309.31,307.71,308.29,24025.0,309.27,309.31,307.71,308.29,24025.0
2024-04-02 11:45:00,308.12,308.29,306.95,307.1,8075.0,308.12,308.29,306.95,307.1,8075.0
2024-04-02 11:50:00,307.07,307.36,306.05,306.05,16441.0,307.07,307.36,306.05,306.05,16441.0
2024-04-02 11:55:00,306.31,307.84,306.29,307.39,23812.0,306.31,307.84,306.29,307.39,23812.0
2024-04-02 12:00:00,307.34,307.38,306.65,307.14,6364.0,307.34,307.38,306.65,307.14,6364.0
2024-04-02 12:05:00,307.07,308.38,306.35,306.58,24637.0,307.07,308.38,306.35,306.58,24637.0
2024-04-02 12:10:00,306.63,306.94,306.0,306.38,5331.0,306.63,306.94,306.0,306.38,5331.0
2024-04-02 12:15:00,306.2,306.51,305.91,306.11,5496.0,306.2,306.51,305.91,306.11,5496.0
2024-04-02 12:20:00,306.24,308.08,305.86,307.56,16073.0,306.24,308.08,305.86,307.56,16073.0
2024-04-02 12:25:00,307.75,307.99,307.07,307.11,2921.0,307.75,307.99,307.07,307.11,2921.0
2024-04-02 12:30:00,307.86,308.23,307.21,307.81,6003.0,307.86,308.23,307.21,307.81,6003.0
2024-04-02 12:35:00,307.8,308.4,307.4,308.4,2312.0,307.8,308.4,307.4,308.4,2312.0
2024-04-02 12:40:00,308.45,308.69,308.0,308.69,2308.0,308.45,308.69,308.0,308.69,2308.0
2024-04-02 12:45:00,308.79,309.32,308.7,309.05,5355.0,308.79,309.32,308.7,309.05,5355.0
2024-04-02 12:50:00,309.22,309.23,306.86,307.16,8826.0,309.22,309.23,306.86,307.16,8826.0
2024-04-02 12:55:00,307.26,307.32,306.55,307.32,5300.0,307.26,307.32,306.55,307.32,5300.0
2024-04-02 13:00:00,307.33,307.81,307.33,307.44,2206.0,307.33,307.81,307.33,307.44,2206.0
2024-04-02 13:05:00,307.48,307.48,306.72,306.91,2010.0,307.48,307.48,306.72,306.91,2010.0
2024-04-02 13:10:00,306.66,307.22,306.66,306.74,3244.0,306.66,307.22,306.66,306.74,3244.0
2024-04-02 13:15:00,307.04,307.04,305.95,306.88,6436.0,307.04,307.04,305.95,306.88,6436.0
2024-04-02 13:20:00,306.75,307.02,306.0,306.46,4580.0,306.75,307.02,306.0,306.46,4580.0
2024-04-02 13:25:00,306.45,307.08,306.24,306.82,3753.0,306.45,307.08,306.24,306.82,3753.0
2024-04-02 13:30:00,307.07,307.32,306.23,306.7,7645.0,307.07,307.32,306.23,306.7,7645.0
2024-04-02 13:35:00,306.62,307.44,306.5,306.96,5421.0,306.62,307.44,306.5,306.96,5421.0
2024-04-02 13:40:00,307.32,307.93,307.0,307.59,10603.0,307.32,307.93,307.0,307.59,10603.0
2024-04-02 13:45:00,307.47,307.84,306.29,307.47,21654.0,307.47,307.84,306.29,307.47,21654.0
2024-04-02 13:50:00,307.73,308.38,307.1,307.59,8956.0,307.73,308.38,307.1,307.59,8956.0
2024-04-02 13:55:00,307.22,307.93,307.06,307.44,4083.0,307.22,307.93,307.06,307.44,4083.0
2024-04-02 14:00:00,307.67,308.58,307.65,308.07,4768.0,307.67,308.58,307.65,308.07,4768.0
2024-04-02 14:05:00,308.16,308.79,307.87,308.71,4793.0,308.16,308.79,307.87,308.71,4793.0
2024-04-02 14:10:00,308.78,308.81,308.12,308.29,3967.0,308.78,308.81,308.12,308.29,3967.0
2024-04-02 14:15:00,308.82,309.23,308.37,309.0,3163.0,308.82,309.23,308.37,309.0,3163.0
2024-04-02 14:20:00,308.99,309.42,308.75,309.33,4123.0,308.99,309.42,308.75,309.33,4123.0
2024-04-02 14:25:00,309.43,309.85,308.31,309.19,15957.0,309.43,309.85,308.31,309.19,15957.0
2024-04-02 14:30:00,308.99,308.99,308.14,308.14,5147.0,308.99,308.99,308.14,308.14,5147.0
2024-04-02 14:35:00,308.0,308.0,306.8,307.59,6651.0,308.0,308.0,306.8,307.59,6651.0
2024-04-02 14:40:00,307.6,308.84,307.47,308.64,5753.0,307.6,308.84,307.47,308.64,5753.0
2024-04-02 14:45:00,308.82,308.85,308.11,308.66,4634.0,308.82,308.85,308.11,308.66,4634.0
2024-04-02 14:50:00,308.66,308.84,308.46,308.55,3300.0,308.66,308.84,308.46,308.55,3300.0
2024-04-02 14:55:00,308.59,308.9,308.42,308.6,4353.0,308.59,308.9,308.42,308.6,4353.0
2024-04-02 15:00:00,308.81,309.22,308.62,309.02,6088.0,308.81,309.22,308.62,309.02,6088.0
2024-04-02 15:05:00,309.0,309.7,308.85,309.65,8772.0,309.0,309.7,308.85,309.65,8772.0
2024-04-02 15:10:00,309.72,310.04,309.65,310.04,12176.0,309.72,310.04,309.65,310.04,12176.0
2024-04-02 15:15:00,309.89,310.22,308.75,309.35,8324.0,309.89,310.22,308.75,309.35,8324.0
2024-04-02 15:20:00,309.19,310.99,309.18,310.77,4401.0,309.19,310.99,309.18,310.77,4401.0
2024-04-02 15:25:00,310.99,311.62,310.77,310.94,13448.0,310.99,311.62,310.77,310.94,13448.0
2024-04-02 15:30:00,310.88,310.97,309.6,309.6,7648.0,310.88,310.97,309.6,309.6,7648.0
2024-04-02 15:35:00,309.82,310.09,309.6,309.87,11292.0,309.82,310.09,309.6,309.87,11292.0
2024-04-02 15:40:00,309.87,309.87,308.66,308.78,11497.0,309.87,309.87,308.66,308.78,11497.0
2024-04-02 15:45:00,308.82,309.66,308.27,309.51,10353.0,308.82,309.66,308.27,309.51,10353.0
2024-04-02 15:50:00,309.49,310.21,309.18,310.12,18053.0,309.49,310.21,309.18,310.12,18053.0
2024-04-02 15:55:00,310.35,311.16,310.3,310.54,60965.0,310.35,311.16,310.3,310.54,60965.0
2024-04-03 09:30:00,311.83,311.83,306.5,306.53,10554.0,311.83,311.83,306.5,306.53,10554.0
2024-04-03 09:35:00,306.5,307.7,302.74,304.75,21547.0,306.5,307.7,302.74,304.75,21547.0
2024-04-03 09:40:00,304.75,304.98,303.01,304.31,10677.0,304.75,304.98,303.01,304.31,10677.0
2024-04-03 09:45:00,304.3,304.7,302.02,302.25,9895.0,304.3,304.7,302.02,302.25,9895.0
2024-04-03 09:50:00,301.68,302.19,300.4,301.22,24216.0,301.68,302.19,300.4,301.22,24216.0
2024-04-03 09:55:00,301.08,301.88,299.05,301.51,22395.0,301.08,301.88,299.05,301.51,22395.0
2024-04-03 10:00:00,302.1,304.95,302.1,302.98,17598.0,302.1,304.95,302.1,302.98,17598.0
2024-04-03 10:05:00,302.53,303.42,301.0,301.41,11531.0,302.53,303.42,301.0,301.41,11531.0
2024-04-03 10:10:00,301.74,303.01,300.5,302.35,9853.0,301.74,303.01,300.5,302.35,9853.0
2024-04-03 10:15:00,302.71,302.71,299.48,300.55,13658.0,302.71,302.71,299.48,300.55,13658.0
2024-04-03 10:20:00,300.55,300.75,299.2,299.67,5727.0,300.55,300.75,299.2,299.67,5727.0
2024-04-03 10:25:00,299.99,300.52,298.61,298.69,12122.0,299.99,300.52,298.61,298.69,12122.0
2024-04-03 10:30:00,298.68,300.79,298.68,300.79,12600.0,298.68,300.79,298.68,300.79,12600.0
2024-04-03 10:35:00,300.79,302.5,300.49,302.5,7422.0,300.79,302.5,300.49,302.5,7422.0
2024-04-03 10:40:00,302.56,303.15,300.37,301.34,14882.0,302.56,303.15,300.37,301.34,14882.0
2024-04-03 10:45:00,301.44,303.04,301.44,302.76,10088.0,301.44,303.04,301.44,302.76,10088.0
2024-04-03 10:50:00,302.67,302.82,301.01,301.25,5768.0,302.67,302.82,301.01,301.25,5768.0
2024-04-03 10:55:00,301.51,301.73,301.03,301.57,1689.0,301.51,301.73,301.03,301.57,1689.0
2024-04-03 11:00:00,301.68,301.81,300.0,300.36,11903.0,301.68,301.81,300.0,300.36,11903.0
2024-04-03 11:05:00,300.37,301.63,300.02,301.49,4811.0,300.37,301.63,300.02,301.49,4811.0
2024-04-03 11:10:00,301.51,301.77,300.95,301.04,2310.0,301.51,301.77,300.95,301.04,2310.0
2024-04-03 11:15:00,300.83,301.23,300.05,300.91,3722.0,300.83,301.23,300.05,300.91,3722.0
2024-04-03 11:20:00,300.61,301.13,300.18,301.04,6019.0,300.61,301.13,300.18,301.04,6019.0
2024-04-03 11:25:00,301.09,301.34,300.83,301.3,2337.0,301.09,301.34,300.83,301.3,2337.0
2024-04-03 11:30:00,301.27,301.9,300.7,300.88,3582.0,301.27,301.9,300.7,300.88,3582.0
2024-04-03 11:35:00,300.9,301.53,300.59,301.26,7079.0,300.9,301.53,300.59,301.26,7079.0
2024-04-03 11:40:00,301.4,302.81,301.19,302.31,6465.0,301.4,302.81,301.19,302.31,6465.0
2024-04-03 11:45:00,302.31,302.35,301.15,301.37,2514.0,302.31,302.35,301.15,301.37,2514.0
2024-04-03 11:50:00,301.38,301.88,301.15,301.43,3222.0,301.38,301.88,301.15,301.43,3222.0
2024-04-03 11:55:00,301.15,301.61,301.12,301.17,3068.0,301.15,301.61,301.12,301.17,3068.0
2024-04-03 12:00:00,301.47,301.5,301.0,301.49,7339.0,301.47,301.5,301.0,301.49,7339.0
2024-04-03 12:05:00,301.4,301.88,301.13,301.8,4524.0,301.4,301.88,301.13,301.8,4524.0
2024-04-03 12:10:00,301.92,301.92,301.0,301.0,6084.0,301.92,301.92,301.0,301.0,6084.0
2024-04-03 12:15:00,301.0,301.0,299.13,300.13,11810.0,301.0,301.0,299.13,300.13,11810.0
2024-04-03 12:20:00,299.87,299.87,297.81,298.0,7555.0,299.87,299.87,297.81,298.0,7555.0
2024-04-03 12:25:00,298.0,298.45,297.72,298.1,5296.0,298.0,298.45,297.72,298.1,5296.0
2024-04-03 12:30:00,297.65,298.42,297.27,297.89,10105.0,297.65,298.42,297.27,297.89,10105.0
2024-04-03 12:35:00,298.0,298.43,297.17,297.85,6570.0,298.0,298.43,297.17,297.85,6570.0
2024-04-03 12:40:00,298.35,298.49,298.09,298.23,3747.0,298.35,298.49,298.09,298.23,3747.0
2024-04-03 12:45:00,298.22,299.1,297.89,298.75,7457.0,298.22,299.1,297.89,298.75,7457.0
2024-04-03 12:50:00,298.82,300.25,298.67,300.25,9613.0,298.82,300.25,298.67,300.25,9613.0
2024-04-03 12:55:00,299.84,300.75,299.68,300.35,10923.0,299.84,300.75,299.68,300.35,10923.0
2024-04-03 13:00:00,300.38,301.09,300.13,300.68,4318.0,300.38,301.09,300.13,300.68,4318.0
2024-04-03 13:05:00,300.11,300.55,300.0,300.49,5415.0,300.11,300.55,300.0,300.49,5415.0
2024-04-03 13:10:00,300.65,301.5,300.18,301.38,4603.0,300.65,301.5,300.18,301.38,4603.0
2024-04-03 13:15:00,301.06,301.1,300.29,300.53,2887.0,301.06,301.1,300.29,300.53,2887.0
2024-04-03 13:20:00,300.43,300.43,299.89,300.39,2124.0,300.43,300.43,299.89,300.39,2124.0
2024-04-03 13:25:00,300.39,300.75,300.02,300.75,3514.0,300.39,300.75,300.02,300.75,3514.0
2024-04-03 13:30:00,300.67,300.7,300.29,300.46,2319.0,300.67,300.7,300.29,300.46,2319.0
2024-04-03 13:35:00,300.3,300.3,299.05,299.49,3283.0,300.3,300.3,299.05,299.49,3283.0
2024-04-03 13:40:00,299.25,299.25,298.06,298.37,5396.0,299.25,299.25,298.06,298.37,5396.0
2024-04-03 13:45:00,298.34,298.67,297.67,297.79,3293.0,298.34,298.67,297.67,297.79,3293.0
2024-04-03 13:50:00,298.29,298.9,298.16,298.81,5238.0,298.29,298.9,298.16,298.81,5238.0
2024-04-03 13:55:00,299.03,299.23,298.65,299.0,2474.0,299.03,299.23,298.65,299.0,2474.0
2024-04-03 14:00:00,299.01,299.41,299.0,299.25,949.0,299.01,299.41,299.0,299.25,949.0
2024-04-03 14:05:00,299.35,299.71,298.84,298.84,7588.0,299.35,299.71,298.84,298.84,7588.0
2024-04-03 14:10:00,298.85,298.9,298.79,298.9,352.0,298.85,298.9,298.79,298.9,352.0
2024-04-03 14:15:00,299.06,299.12,298.24,298.49,3151.0,299.06,299.12,298.24,298.49,3151.0
2024-04-03 14:20:00,298.26,299.04,298.19,299.04,4033.0,298.26,299.04,298.19,299.04,4033.0
2024-04-03 14:25:00,299.03,299.74,298.83,299.44,3157.0,299.03,299.74,298.83,299.44,3157.0
2024-04-03 14:30:00,299.18,299.5,299.11,299.5,700.0,299.18,299.5,299.11,299.5,700.0
2024-04-03 14:35:00,299.32,299.66,299.32,299.54,952.0,299.32,299.66,299.32,299.54,952.0
2024-04-03 14:40:00,299.52,300.02,299.35,299.62,3560.0,299.52,300.02,299.35,299.62,3560.0
2024-04-03 14:45:00,299.43,299.43,298.22,298.3,6113.0,299.43,299.43,298.22,298.3,6113.0
2024-04-03 14:50:00,298.3,298.65,298.1,298.54,2606.0,298.3,298.65,298.1,298.54,2606.0
2024-04-03 14:55:00,298.63,298.74,298.18,298.62,2214.0,298.63,298.74,298.18,298.62,2214.0
2024-04-03 15:00:00,298.65,298.74,298.4,298.62,1650.0,298.65,298.74,298.4,298.62,1650.0
2024-04-03 15:05:00,298.45,298.79,298.18,298.49,4221.0,298.45,298.79,298.18,298.49,4221.0
2024-04-03 15:10:00,298.32,298.37,297.82,297.85,6281.0,298.32,298.37,297.82,297.85,6281.0
2024-04-03 15:15:00,297.84,298.32,297.44,297.98,8775.0,297.84,298.32,297.44,297.98,8775.0
2024-04-03 15:20:00,297.98,298.1,297.75,298.06,2704.0,297.98,298.1,297.75,298.06,2704.0
2024-04-03 15:25:00,297.98,298.27,297.98,298.27,1998.0,297.98,298.27,297.98,298.27,1998.0
2024-04-03 15:30:00,298.15,298.16,297.18,297.68,9945.0,298.15,298.16,297.18,297.68,9945.0
2024-04-03 15:35:00,297.67,298.51,297.66,298.28,4587.0,297.67,298.51,297.66,298.28,4587.0
2024-04-03 15:40:00,298.59,299.17,298.34,298.72,10156.0,298.59,299.17,298.34,298.72,10156.0
2024-04-03 15:45:00,298.55,299.04,297.76,299.04,5581.0,298.55,299.04,297.76,299.04,5581.0
2024-04-03 15:50:00,298.57,300.0,298.26,299.46,31539.0,298.57,300.0,298.26,299.46,31539.0
2024-04-03 15:55:00,299.56,299.7,298.27,298.3,47612.0,299.56,299.7,298.27,298.3,47612.0
2024-04-04 09:30:00,300.96,303.74,300.5,301.43,18740.0,300.96,303.74,300.5,301.43,18740.0
2024-04-04 09:35:00,301.07,301.9,298.86,299.48,7063.0,301.07,301.9,298.86,299.48,7063.0
2024-04-04 09:40:00,299.62,300.46,298.78,298.9,8531.0,299.62,300.46,298.78,298.9,8531.0
2024-04-04 09:45:00,298.68,299.62,298.57,299.04,5749.0,298.68,299.62,298.57,299.04,5749.0
2024-04-04 09:50:00,299.5,300.25,298.03,298.44,6408.0,299.5,300.25,298.03,298.44,6408.0
2024-04-04 09:55:00,298.44,298.52,297.01,298.0,20485.0,298.44,298.52,297.01,298.0,20485.0
2024-04-04 10:00:00,297.75,299.67,297.0,298.38,33496.0,297.75,299.67,297.0,298.38,33496.0
2024-04-04 10:05:00,298.47,300.5,297.94,300.13,6769.0,298.47,300.5,297.94,300.13,6769.0
2024-04-04 10:10:00,300.05,300.06,298.82,299.5,6696.0,300.05,300.06,298.82,299.5,6696.0
2024-04-04 10:15:00,299.49,301.0,299.49,300.94,6691.0,299.49,301.0,299.49,300.94,6691.0
2024-04-04 10:20:00,300.24,300.24,298.59,298.59,17357.0,300.24,300.24,298.59,298.59,17357.0
2024-04-04 10:25:00,298.63,298.63,298.06,298.39,2198.0,298.63,298.63,298.06,298.39,2198.0
2024-04-04 10:30:00,298.59,298.91,298.5,298.54,3547.0,298.59,298.91,298.5,298.54,3547.0
2024-04-04 10:35:00,298.27,298.65,297.26,297.78,7509.0,298.27,298.65,297.26,297.78,7509.0
2024-04-04 10:40:00,298.0,298.0,297.29,297.5,2024.0,298.0,298.0,297.29,297.5,2024.0
2024-04-04 10:45:00,297.57,297.74,296.83,297.06,5700.0,297.57,297.74,296.83,297.06,5700.0
2024-04-04 10:50:00,297.15,297.24,296.56,296.95,4544.0,297.15,297.24,296.56,296.95,4544.0
2024-04-04 10:55:00,296.76,297.02,296.51,296.53,4034.0,296.76,297.02,296.51,296.53,4034.0
2024-04-04 11:00:00,296.53,296.53,296.08,296.42,1100.0,296.53,296.53,296.08,296.42,1100.0
2024-04-04 11:05:00,296.5,296.5,295.3,295.61,4650.0,296.5,296.5,295.3,295.61,4650.0
2024-04-04 11:10:00,295.61,295.84,294.95,295.5,8639.0,295.61,295.84,294.95,295.5,8639.0
2024-04-04 11:15:00,295.36,295.5,295.02,295.29,1126.0,295.36,295.5,295.02,295.29,1126.0
2024-04-04 11:20:00,295.63,295.63,294.68,294.74,6959.0,295.63,295.63,294.68,294.74,6959.0
2024-04-04 11:25:00,295.0,295.01,293.3,293.63,16848.0,295.0,295.01,293.3,293.63,16848.0
2024-04-04 11:30:00,293.84,294.65,293.38,294.0,4501.0,293.84,294.65,293.38,294.0,4501.0
2024-04-04 11:35:00,294.39,294.39,293.44,294.0,11729.0,294.39,294.39,293.44,294.0,11729.0
2024-04-04 11:40:00,293.91,294.26,293.29,293.56,3952.0,293.91,294.26,293.29,293.56,3952.0
2024-04-04 11:45:00,293.15,294.0,292.79,292.8,10874.0,293.15,294.0,292.79,292.8,10874.0
2024-04-04 11:50:00,293.13,293.69,293.09,293.09,4723.0,293.13,293.69,293.09,293.09,4723.0
2024-04-04 11:55:00,293.09,293.29,292.8,292.8,5189.0,293.09,293.29,292.8,292.8,5189.0
2024-04-04 12:00:00,292.38,293.0,292.38,292.52,9208.0,292.38,293.0,292.38,292.52,9208.0
2024-04-04 12:05:00,292.52,292.92,292.46,292.53,2750.0,292.52,292.92,292.46,292.53,2750.0
2024-04-04 12:10:00,292.49,293.0,292.34,292.75,8334.0,292.49,293.0,292.34,292.75,8334.0
2024-04-04 12:15:00,292.98,293.43,292.8,292.87,5401.0,292.98,293.43,292.8,292.87,5401.0
2024-04-04 12:20:00,292.84,293.34,292.39,292.39,4970.0,292.84,293.34,292.39,292.39,4970.0
2024-04-04 12:25:00,292.6,293.01,292.6,293.0,6248.0,292.6,293.01,292.6,293.0,6248.0
2024-04-04 12:30:00,293.0,293.69,292.83,292.83,2914.0,293.0,293.69,292.83,292.83,2914.0
2024-04-04 12:35:00,292.9,292.9,292.63,292.65,500.0,292.9,292.9,292.63,292.65,500.0
2024-04-04 12:40:00,292.48,292.7,291.74,292.02,4634.0,292.48,292.7,291.74,292.02,4634.0
2024-04-04 12:45:00,292.18,292.82,291.94,292.82,2650.0,292.18,292.82,291.94,292.82,2650.0
2024-04-04 12:50:00,292.51,293.22,292.51,292.9,3508.0,292.51,293.22,292.51,292.9,3508.0
2024-04-04 12:55:00,292.66,293.1,292.59,292.99,800.0,292.66,293.1,292.59,292.99,800.0
2024-04-04 13:00:00,292.99,293.0,292.38,292.38,5205.0,292.99,293.0,292.38,292.38,5205.0
2024-04-04 13:05:00,292.44,292.44,291.76,291.76,2524.0,292.44,292.44,291.76,291.76,2524.0
2024-04-04 13:10:00,292.03,292.37,292.02,292.25,3526.0,292.03,292.37,292.02,292.25,3526.0
2024-04-04 13:15:00,292.23,292.8,292.05,292.41,5501.0,292.23,292.8,292.05,292.41,5501.0
2024-04-04 13:20:00,292.34,292.36,292.12,292.12,848.0,292.34,292.36,292.12,292.12,848.0
2024-04-04 13:25:00,292.28,292.35,292.0,292.0,1132.0,292.28,292.35,292.0,292.0,1132.0
2024-04-04 13:30:00,292.04,293.0,292.0,293.0,7573.0,292.04,293.0,292.0,293.0,7573.0
2024-04-04 13:35:00,292.71,292.97,292.53,292.83,4234.0,292.71,292.97,292.53,292.83,4234.0
2024-04-04 13:40:00,292.74,292.81,292.74,292.81,700.0,292.74,292.81,292.74,292.81,700.0
2024-04-04 13:45:00,292.64,293.22,292.64,293.13,3403.0,292.64,293.22,292.64,293.13,3403.0
2024-04-04 13:50:00,293.37,293.37,292.94,293.19,1701.0,293.37,293.37,292.94,293.19,1701.0
2024-04-04 13:55:00,293.19,293.37,292.07,293.19,10984.0,293.19,293.37,292.07,293.19,10984.0
2024-04-04 14:00:00,293.22,293.22,291.75,291.99,4991.0,293.22,293.22,291.75,291.99,4991.0
2024-04-04 14:05:00,291.76,291.85,291.34,291.49,15677.0,291.76,291.85,291.34,291.49,15677.0
2024-04-04 14:10:00,291.32,291.39,289.64,289.69,10574.0,291.32,291.39,289.64,289.69,10574.0
2024-04-04 14:15:00,289.6,290.32,289.0,289.31,6350.0,289.6,290.32,289.0,289.31,6350.0
2024-04-04 14:20:00,289.32,290.0,289.29,289.56,4212.0,289.32,290.0,289.29,289.56,4212.0
2024-04-04 14:25:00,289.6,289.66,288.16,288.16,14024.0,289.6,289.66,288.16,288.16,14024.0
2024-04-04 14:30:00,288.0,288.0,286.66,287.46,6181.0,288.0,288.0,286.66,287.46,6181.0
2024-04-04 14:35:00,287.43,288.21,287.1,287.99,6286.0,287.43,288.21,287.1,287.99,6286.0
2024-04-04 14:40:00,287.78,287.95,286.43,286.43,7152.0,287.78,287.95,286.43,286.43,7152.0
2024-04-04 14:45:00,286.8,288.4,286.8,288.4,6648.0,286.8,288.4,286.8,288.4,6648.0
2024-04-04 14:50:00,288.36,288.6,287.07,287.18,4850.0,288.36,288.6,287.07,287.18,4850.0
2024-04-04 14:55:00,287.3,287.3,286.18,286.83,3473.0,287.3,287.3,286.18,286.83,3473.0
2024-04-04 15:00:00,286.54,286.54,285.0,285.11,8328.0,286.54,286.54,285.0,285.11,8328.0
2024-04-04 15:05:00,285.35,285.84,285.28,285.38,6100.0,285.35,285.84,285.28,285.38,6100.0
2024-04-04 15:10:00,285.62,285.62,284.85,285.3,4667.0,285.62,285.62,284.85,285.3,4667.0
2024-04-04 15:15:00,285.15,285.3,284.48,284.54,7961.0,285.15,285.3,284.48,284.54,7961.0
2024-04-04 15:20:00,284.54,285.18,284.45,284.82,12168.0,284.54,285.18,284.45,284.82,12168.0
2024-04-04 15:25:00,285.18,285.39,283.22,283.38,9307.0,285.18,285.39,283.22,283.38,9307.0
2024-04-04 15:30:00,283.32,284.45,283.29,284.44,6740.0,283.32,284.45,283.29,284.44,6740.0
2024-04-04 15:35:00,284.31,284.32,283.17,283.42,6177.0,284.31,284.32,283.17,283.42,6177.0
2024-04-04 15:40:00,283.42,283.55,283.05,283.28,14985.0,283.42,283.55,283.05,283.28,14985.0
2024-04-04 15:45:00,283.29,284.35,283.11,283.3,12132.0,283.29,284.35,283.11,283.3,12132.0
2024-04-04 15:50:00,283.62,284.82,283.48,283.92,29566.0,283.62,284.82,283.48,283.92,29566.0
2024-04-04 15:55:00,283.78,283.98,282.6,282.66,37204.0,283.78,283.98,282.6,282.66,37204.0
2024-04-05 09:30:00,280.25,282.15,278.96,279.87,22805.0,280.25,282.15,278.96,279.87,22805.0
2024-04-05 09:35:00,280.46,282.49,279.47,280.31,10946.0,280.46,282.49,279.47,280.31,10946.0
2024-04-05 09:40:00,279.51,283.65,279.5,282.94,10968.0,279.51,283.65,279.5,282.94,10968.0
2024-04-05 09:45:00,282.5,283.26,280.48,281.41,8627.0,282.5,283.26,280.48,281.41,8627.0
2024-04-05 09:50:00,280.73,282.73,280.62,282.55,3995.0,280.73,282.73,280.62,282.55,3995.0
2024-04-05 09:55:00,282.01,283.09,281.26,281.49,3929.0,282.01,283.09,281.26,281.49,3929.0
2024-04-05 10:00:00,281.46,281.47,279.74,279.9,8106.0,281.46,281.47,279.74,279.9,8106.0
2024-04-05 10:05:00,280.29,280.94,278.66,279.89,11098.0,280.29,280.94,278.66,279.89,11098.0
2024-04-05 10:10:00,279.9,281.44,279.14,281.31,5922.0,279.9,281.44,279.14,281.31,5922.0
2024-04-05 10:15:00,281.31,282.08,280.9,282.08,10761.0,281.31,282.08,280.9,282.08,10761.0
2024-04-05 10:20:00,281.95,282.22,280.26,280.77,14992.0,281.95,282.22,280.26,280.77,14992.0
2024-04-05 10:25:00,280.75,280.76,278.53,279.18,11391.0,280.75,280.76,278.53,279.18,11391.0
2024-04-05 10:30:00,279.04,282.21,279.04,282.13,9620.0,279.04,282.21,279.04,282.13,9620.0
2024-04-05 10:35:00,282.07,283.13,281.64,282.43,8855.0,282.07,283.13,281.64,282.43,8855.0
2024-04-05 10:40:00,281.87,282.75,281.87,282.09,3945.0,281.87,282.75,281.87,282.09,3945.0
2024-04-05 10:45:00,281.91,281.91,280.96,281.3,5233.0,281.91,281.91,280.96,281.3,5233.0
2024-04-05 10:50:00,281.35,282.02,281.1,281.59,3801.0,281.35,282.02,281.1,281.59,3801.0
2024-04-05 10:55:00,281.74,282.25,281.74,282.25,1497.0,281.74,282.25,281.74,282.25,1497.0
2024-04-05 11:00:00,282.25,282.25,281.3,281.5,5838.0,282.25,282.25,281.3,281.5,5838.0
2024-04-05 11:05:00,281.36,281.37,280.37,280.37,5650.0,281.36,281.37,280.37,280.37,5650.0
2024-04-05 11:10:00,280.31,280.32,279.22,279.8,10760.0,280.31,280.32,279.22,279.8,10760.0
2024-04-05 11:15:00,279.61,279.85,279.34,279.85,4187.0,279.61,279.85,279.34,279.85,4187.0
2024-04-05 11:20:00,279.62,279.99,278.99,279.0,2915.0,279.62,279.99,278.99,279.0,2915.0
2024-04-05 11:25:00,278.85,280.06,278.85,280.02,7311.0,278.85,280.06,278.85,280.02,7311.0
2024-04-05 11:30:00,279.74,280.15,279.7,279.84,4118.0,279.74,280.15,279.7,279.84,4118.0
2024-04-05 11:35:00,279.89,280.58,279.56,280.29,7638.0,279.89,280.58,279.56,280.29,7638.0
2024-04-05 11:40:00,280.58,281.37,280.53,281.0,6251.0,280.58,281.37,280.53,281.0,6251.0
2024-04-05 11:45:00,280.87,281.97,280.7,280.71,9967.0,280.87,281.97,280.7,280.71,9967.0
2024-04-05 11:50:00,280.71,280.94,279.91,280.3,4535.0,280.71,280.94,279.91,280.3,4535.0
2024-04-05 11:55:00,280.63,281.06,280.57,281.06,5778.0,280.63,281.06,280.57,281.06,5778.0
2024-04-05 12:00:00,281.27,281.72,281.24,281.72,2287.0,281.27,281.72,281.24,281.72,2287.0
2024-04-05 12:05:00,281.8,281.97,281.23,281.23,4858.0,281.8,281.97,281.23,281.23,4858.0
2024-04-05 12:10:00,281.2,281.24,281.19,281.19,300.0,281.2,281.24,281.19,281.19,300.0
2024-04-05 12:15:00,281.39,282.29,281.39,282.29,3861.0,281.39,282.29,281.39,282.29,3861.0
2024-04-05 12:20:00,282.4,282.48,281.37,281.46,4977.0,282.4,282.48,281.37,281.46,4977.0
2024-04-05 12:25:00,281.67,281.86,281.52,281.63,1202.0,281.67,281.86,281.52,281.63,1202.0
2024-04-05 12:30:00,281.26,281.41,279.75,281.18,10119.0,281.26,281.41,279.75,281.18,10119.0
2024-04-05 12:35:00,280.95,281.07,280.41,281.07,1507.0,280.95,281.07,280.41,281.07,1507.0
2024-04-05 12:40:00,281.35,281.35,280.49,280.5,1600.0,281.35,281.35,280.49,280.5,1600.0
2024-04-05 12:45:00,280.47,280.82,280.47,280.69,700.0,280.47,280.82,280.47,280.69,700.0
2024-04-05 12:50:00,281.0,281.0,280.69,280.76,1452.0,281.0,281.0,280.69,280.76,1452.0
2024-04-05 12:55:00,280.65,280.87,280.41,280.87,925.0,280.65,280.87,280.41,280.87,925.0
2024-04-05 13:00:00,280.54,280.69,279.82,280.25,6311.0,280.54,280.69,279.82,280.25,6311.0
2024-04-05 13:05:00,280.24,280.6,279.79,279.8,4647.0,280.24,280.6,279.79,279.8,4647.0
2024-04-05 13:10:00,280.05,280.66,279.85,280.19,5100.0,280.05,280.66,279.85,280.19,5100.0
2024-04-05 13:15:00,279.74,279.98,279.61,279.73,2500.0,279.74,279.98,279.61,279.73,2500.0
2024-04-05 13:20:00,279.74,280.25,278.66,279.98,19982.0,279.74,280.25,278.66,279.98,19982.0
2024-04-05 13:25:00,279.95,280.16,279.18,279.18,1365.0,279.95,280.16,279.18,279.18,1365.0
2024-04-05 13:30:00,279.47,279.96,279.39,279.74,3128.0,279.47,279.96,279.39,279.74,3128.0
2024-04-05 13:35:00,279.55,279.63,279.15,279.15,4739.0,279.55,279.63,279.15,279.15,4739.0
2024-04-05 13:40:00,279.23,279.23,278.25,278.62,5286.0,279.23,279.23,278.25,278.62,5286.0
2024-04-05 13:45:00,278.56,278.8,278.2,278.29,8177.0,278.56,278.8,278.2,278.29,8177.0
2024-04-05 13:50:00,278.31,279.4,278.31,279.25,8087.0,278.31,279.4,278.31,279.25,8087.0
2024-04-05 13:55:00,279.2,279.22,278.8,279.17,3752.0,279.2,279.22,278.8,279.17,3752.0
2024-04-05 14:00:00,279.19,279.49,279.18,279.38,5267.0,279.19,279.49,279.18,279.38,5267.0
2024-04-05 14:05:00,279.36,280.96,279.36,280.96,4710.0,279.36,280.96,279.36,280.96,4710.0
2024-04-05 14:10:00,281.39,281.39,280.58,280.77,8953.0,281.39,281.39,280.58,280.77,8953.0
2024-04-05 14:15:00,280.68,280.68,280.15,280.61,3465.0,280.68,280.68,280.15,280.61,3465.0
2024-04-05 14:20:00,280.27,281.53,280.26,280.54,8554.0,280.27,281.53,280.26,280.54,8554.0
2024-04-05 14:25:00,280.56,280.7,279.7,279.7,4982.0,280.56,280.7,279.7,279.7,4982.0
2024-04-05 14:30:00,279.91,279.99,279.5,279.81,2600.0,279.91,279.99,279.5,279.81,2600.0
2024-04-05 14:35:00,279.65,280.39,279.65,280.36,3784.0,279.65,280.39,279.65,280.36,3784.0
2024-04-05 14:40:00,280.45,280.6,279.55,280.06,6133.0,280.45,280.6,279.55,280.06,6133.0
2024-04-05 14:45:00,279.92,280.23,279.81,280.09,2397.0,279.92,280.23,279.81,280.09,2397.0
2024-04-05 14:50:00,280.28,280.36,280.12,280.18,1100.0,280.28,280.36,280.12,280.18,1100.0
2024-04-05 14:55:00,280.18,280.51,279.93,280.51,3152.0,280.18,280.51,279.93,280.51,3152.0
2024-04-05 15:00:00,280.39,280.55,280.22,280.55,6260.0,280.39,280.55,280.22,280.55,6260.0
2024-04-05 15:05:00,280.69,281.0,280.19,280.19,4351.0,280.69,281.0,280.19,280.19,4351.0
2024-04-05 15:10:00,280.2,280.2,280.03,280.03,600.0,280.2,280.2,280.03,280.03,600.0
2024-04-05 15:15:00,280.35,280.47,280.18,280.4,2068.0,280.35,280.47,280.18,280.4,2068.0
2024-04-05 15:20:00,280.36,280.39,280.07,280.07,2431.0,280.36,280.39,280.07,280.07,2431.0
2024-04-05 15:25:00,280.34,280.45,279.99,280.11,3769.0,280.34,280.45,279.99,280.11,3769.0
2024-04-05 15:30:00,279.89,280.0,279.04,279.57,9937.0,279.89,280.0,279.04,279.57,9937.0
2024-04-05 15:35:00,279.56,279.62,278.35,278.57,17652.0,279.56,279.62,278.35,278.57,17652.0
2024-04-05 15:40:00,278.57,279.25,278.33,278.6,19977.0,278.57,279.25,278.33,278.6,19977.0
2024-04-05 15:45:00,278.56,278.76,278.15,278.71,12116.0,278.56,278.76,278.15,278.71,12116.0
2024-04-05 15:50:00,278.76,279.71,278.67,279.71,15042.0,278.76,279.71,278.67,279.71,15042.0
2024-04-05 15:55:00,279.71,279.86,278.28,278.29,42812.0,279.71,279.86,278.28,278.29,42812.0
2024-04-08 09:30:00,280.5,281.9,278.5,278.5,19352.0,280.5,281.9,278.5,278.5,19352.0
2024-04-08 09:35:00,279.06,279.59,278.49,278.5,3197.0,279.06,279.59,278.49,278.5,3197.0
2024-04-08 09:40:00,277.25,278.65,277.0,278.02,7138.0,277.25,278.65,277.0,278.02,7138.0
2024-04-08 09:45:00,277.74,278.43,277.73,278.03,4782.0,277.74,278.43,277.73,278.03,4782.0
2024-04-08 09:50:00,278.0,278.57,276.49,278.55,8893.0,278.0,278.57,276.49,278.55,8893.0
2024-04-08 09:55:00,278.63,280.31,278.57,279.5,6286.0,278.63,280.31,278.57,279.5,6286.0
2024-04-08 10:00:00,279.24,279.29,277.06,277.82,3420.0,279.24,279.29,277.06,277.82,3420.0
2024-04-08 10:05:00,277.19,277.86,277.19,277.85,1930.0,277.19,277.86,277.19,277.85,1930.0
2024-04-08 10:10:00,277.51,277.57,276.42,277.57,6202.0,277.51,277.57,276.42,277.57,6202.0
2024-04-08 10:15:00,277.64,277.85,277.03,277.62,11557.0,277.64,277.85,277.03,277.62,11557.0
2024-04-08 10:20:00,277.6,278.47,277.28,278.47,4124.0,277.6,278.47,277.28,278.47,4124.0
2024-04-08 10:25:00,278.54,279.25,278.34,279.25,4232.0,278.54,279.25,278.34,279.25,4232.0
2024-04-08 10:30:00,279.47,279.66,279.09,279.09,1419.0,279.47,279.66,279.09,279.09,1419.0
2024-04-08 10:35:00,278.85,279.35,278.57,278.71,3862.0,278.85,279.35,278.57,278.71,3862.0
2024-04-08 10:40:00,278.56,278.57,277.54,277.55,3701.0,278.56,278.57,277.54,277.55,3701.0
2024-04-08 10:45:00,277.9,278.12,277.3,278.1,5106.0,277.9,278.12,277.3,278.1,5106.0
2024-04-08 10:50:00,277.95,277.99,277.38,277.38,2927.0,277.95,277.99,277.38,277.38,2927.0
2024-04-08 10:55:00,277.2,277.78,276.64,276.65,6503.0,277.2,277.78,276.64,276.65,6503.0
2024-04-08 11:00:00,276.89,276.91,276.36,276.84,2510.0,276.89,276.91,276.36,276.84,2510.0
2024-04-08 11:05:00,276.75,276.97,276.04,276.04,2300.0,276.75,276.97,276.04,276.04,2300.0
2024-04-08 11:10:00,276.02,276.68,276.02,276.68,2405.0,276.02,276.68,276.02,276.68,2405.0
2024-04-08 11:15:00,276.42,276.61,276.08,276.3,3091.0,276.42,276.61,276.08,276.3,3091.0
2024-04-08 11:20:00,276.44,276.81,276.25,276.25,3319.0,276.44,276.81,276.25,276.25,3319.0
2024-04-08 11:25:00,276.01,276.01,275.32,275.45,4548.0,276.01,276.01,275.32,275.45,4548.0
2024-04-08 11:30:00,275.45,276.12,275.34,275.76,4228.0,275.45,276.12,275.34,275.76,4228.0
2024-04-08 11:35:00,275.76,275.76,275.31,275.63,1400.0,275.76,275.76,275.31,275.63,1400.0
2024-04-08 11:40:00,275.58,276.04,275.53,276.01,3550.0,275.58,276.04,275.53,276.01,3550.0
2024-04-08 11:45:00,275.97,276.15,275.73,275.88,5675.0,275.97,276.15,275.73,275.88,5675.0
2024-04-08 11:50:00,275.97,276.1,274.28,274.59,5616.0,275.97,276.1,274.28,274.59,5616.0
2024-04-08 11:55:00,274.29,274.32,273.43,274.19,4831.0,274.29,274.32,273.43,274.19,4831.0
2024-04-08 12:00:00,274.09,274.18,273.85,274.07,3784.0,274.09,274.18,273.85,274.07,3784.0
2024-04-08 12:05:00,273.99,273.99,273.65,273.7,3015.0,273.99,273.99,273.65,273.7,3015.0
2024-04-08 12:10:00,273.6,274.11,273.6,274.04,3835.0,273.6,274.11,273.6,274.04,3835.0
2024-04-08 12:15:00,273.86,274.75,273.86,274.67,3710.0,273.86,274.75,273.86,274.67,3710.0
2024-04-08 12:20:00,274.61,274.69,274.36,274.67,1600.0,274.61,274.69,274.36,274.67,1600.0
2024-04-08 12:25:00,274.7,274.7,274.2,274.4,2769.0,274.7,274.7,274.2,274.4,2769.0
2024-04-08 12:30:00,274.4,275.0,274.22,275.0,3513.0,274.4,275.0,274.22,275.0,3513.0
2024-04-08 12:35:00,275.13,275.14,274.91,275.04,450.0,275.13,275.14,274.91,275.04,450.0
2024-04-08 12:40:00,275.07,275.07,274.55,274.56,700.0,275.07,275.07,274.55,274.56,700.0
2024-04-08 12:45:00,274.47,274.66,274.2,274.48,1700.0,274.47,274.66,274.2,274.48,1700.0
2024-04-08 12:50:00,274.53,274.53,274.0,274.19,2191.0,274.53,274.53,274.0,274.19,2191.0
2024-04-08 12:55:00,274.19,274.52,274.19,274.52,1630.0,274.19,274.52,274.19,274.52,1630.0
2024-04-08 13:00:00,274.54,274.66,274.34,274.66,4200.0,274.54,274.66,274.34,274.66,4200.0
2024-04-08 13:05:00,274.74,274.85,274.43,274.46,3188.0,274.74,274.85,274.43,274.46,3188.0
2024-04-08 13:10:00,274.44,274.66,274.28,274.56,2562.0,274.44,274.66,274.28,274.56,2562.0
2024-04-08 13:15:00,274.7,274.87,274.57,274.72,2632.0,274.7,274.87,274.57,274.72,2632.0
2024-04-08 13:20:00,274.57,274.63,274.3,274.46,4813.0,274.57,274.63,274.3,274.46,4813.0
2024-04-08 13:25:00,274.44,274.6,274.28,274.43,2685.0,274.44,274.6,274.28,274.43,2685.0
2024-04-08 13:30:00,274.4,274.65,274.0,274.32,6312.0,274.4,274.65,274.0,274.32,6312.0
2024-04-08 13:35:00,274.08,274.13,274.0,274.13,900.0,274.08,274.13,274.0,274.13,900.0
2024-04-08 13:40:00,274.15,274.15,273.84,274.0,3043.0,274.15,274.15,273.84,274.0,3043.0
2024-04-08 13:45:00,274.01,274.18,273.29,273.42,5657.0,274.01,274.18,273.29,273.42,5657.0
2024-04-08 13:50:00,273.39,273.39,272.73,272.73,9219.0,273.39,273.39,272.73,272.73,9219.0
2024-04-08 13:55:00,272.89,273.19,272.7,272.93,2501.0,272.89,273.19,272.7,272.93,2501.0
2024-04-08 14:00:00,272.87,274.04,272.87,274.03,6071.0,272.87,274.04,272.87,274.03,6071.0
2024-04-08 14:05:00,274.04,274.95,274.01,274.85,5710.0,274.04,274.95,274.01,274.85,5710.0
2024-04-08 14:10:00,274.85,275.27,274.85,275.1,3435.0,274.85,275.27,274.85,275.1,3435.0
2024-04-08 14:15:00,275.0,275.16,274.44,274.49,4624.0,275.0,275.16,274.44,274.49,4624.0
2024-04-08 14:20:00,274.66,275.0,274.43,274.76,4130.0,274.66,275.0,274.43,274.76,4130.0
2024-04-08 14:25:00,274.85,275.15,274.28,274.29,3402.0,274.85,275.15,274.28,274.29,3402.0
2024-04-08 14:30:00,274.24,274.24,273.36,273.49,3650.0,274.24,274.24,273.36,273.49,3650.0
2024-04-08 14:35:00,273.01,273.14,272.9,272.92,1900.0,273.01,273.14,272.9,272.92,1900.0
2024-04-08 14:40:00,273.0,273.13,272.9,272.99,5033.0,273.0,273.13,272.9,272.99,5033.0
2024-04-08 14:45:00,273.26,273.28,273.1,273.11,504.0,273.26,273.28,273.1,273.11,504.0
2024-04-08 14:50:00,273.12,274.12,272.39,274.12,7360.0,273.12,274.12,272.39,274.12,7360.0
2024-04-08 14:55:00,274.12,275.44,274.12,275.37,19407.0,274.12,275.44,274.12,275.37,19407.0
2024-04-08 15:00:00,275.31,275.44,274.22,274.48,3845.0,275.31,275.44,274.22,274.48,3845.0
2024-04-08 15:05:00,274.06,274.39,273.94,274.39,3655.0,274.06,274.39,273.94,274.39,3655.0
2024-04-08 15:10:00,274.32,274.35,274.13,274.21,902.0,274.32,274.35,274.13,274.21,902.0
2024-04-08 15:15:00,274.19,274.19,273.64,273.64,3951.0,274.19,274.19,273.64,273.64,3951.0
2024-04-08 15:20:00,273.77,273.98,273.64,273.81,1604.0,273.77,273.98,273.64,273.81,1604.0
2024-04-08 15:25:00,273.92,274.85,273.92,274.84,6101.0,273.92,274.85,273.92,274.84,6101.0
2024-04-08 15:30:00,274.58,275.79,274.54,275.79,16554.0,274.58,275.79,274.54,275.79,16554.0
2024-04-08 15:35:00,275.7,276.83,275.7,276.83,14823.0,275.7,276.83,275.7,276.83,14823.0
2024-04-08 15:40:00,276.86,277.24,275.92,276.17,39345.0,276.86,277.24,275.92,276.17,39345.0
2024-04-08 15:45:00,276.25,277.04,275.93,276.25,26450.0,276.25,277.04,275.93,276.25,26450.0
2024-04-08 15:50:00,276.34,276.38,275.4,276.19,16859.0,276.34,276.38,275.4,276.19,16859.0
2024-04-08 15:55:00,276.3,276.67,275.99,276.3,50017.0,276.3,276.67,275.99,276.3,50017.0
2024-04-09 09:30:00,278.28,278.39,275.31,277.56,5781.0,278.28,278.39,275.31,277.56,5781.0
2024-04-09 09:35:00,277.0,279.78,276.15,279.78,11245.0,277.0,279.78,276.15,279.78,11245.0
2024-04-09 09:40:00,280.0,280.96,279.02,279.03,10352.0,280.0,280.96,279.02,279.03,10352.0
2024-04-09 09:45:00,279.61,279.94,278.54,279.4,1825.0,279.61,279.94,278.54,279.4,1825.0
2024-04-09 09:50:00,278.61,278.69,278.01,278.44,2699.0,278.61,278.69,278.01,278.44,2699.0
2024-04-09 09:55:00,278.77,280.18,278.4,279.97,5783.0,278.77,280.18,278.4,279.97,5783.0
2024-04-09 10:00:00,280.5,281.83,279.53,281.83,11411.0,280.5,281.83,279.53,281.83,11411.0
2024-04-09 10:05:00,281.72,284.76,281.5,284.31,16791.0,281.72,284.76,281.5,284.31,16791.0
2024-04-09 10:10:00,284.47,287.15,283.84,286.39,28723.0,284.47,287.15,283.84,286.39,28723.0
2024-04-09 10:15:00,287.21,288.0,286.74,287.77,15906.0,287.21,288.0,286.74,287.77,15906.0
2024-04-09 10:20:00,287.51,287.63,285.03,285.76,14375.0,287.51,287.63,285.03,285.76,14375.0
2024-04-09 10:25:00,285.55,285.9,284.51,284.75,9517.0,285.55,285.9,284.51,284.75,9517.0
2024-04-09 10:30:00,284.21,286.26,283.98,285.44,17187.0,284.21,286.26,283.98,285.44,17187.0
2024-04-09 10:35:00,285.7,285.7,284.0,284.51,11746.0,285.7,285.7,284.0,284.51,11746.0
2024-04-09 10:40:00,284.69,284.79,283.39,284.24,13649.0,284.69,284.79,283.39,284.24,13649.0
2024-04-09 10:45:00,284.74,285.0,284.0,284.44,9739.0,284.74,285.0,284.0,284.44,9739.0
2024-04-09 10:50:00,284.37,285.44,284.37,285.07,4445.0,284.37,285.44,284.37,285.07,4445.0
2024-04-09 10:55:00,285.22,285.59,285.0,285.36,7964.0,285.22,285.59,285.0,285.36,7964.0
2024-04-09 11:00:00,285.31,286.16,284.73,285.48,9351.0,285.31,286.16,284.73,285.48,9351.0
2024-04-09 11:05:00,285.8,286.21,285.42,285.81,6129.0,285.8,286.21,285.42,285.81,6129.0
2024-04-09 11:10:00,285.41,285.95,285.4,285.63,3097.0,285.41,285.95,285.4,285.63,3097.0
2024-04-09 11:15:00,285.9,286.44,285.41,285.64,9146.0,285.9,286.44,285.41,285.64,9146.0
2024-04-09 11:20:00,285.27,287.49,285.26,287.49,15876.0,285.27,287.49,285.26,287.49,15876.0
2024-04-09 11:25:00,287.54,287.54,286.74,287.26,7454.0,287.54,287.54,286.74,287.26,7454.0
2024-04-09 11:30:00,287.19,287.5,286.78,287.34,7228.0,287.19,287.5,286.78,287.34,7228.0
2024-04-09 11:35:00,287.5,287.5,287.1,287.32,8838.0,287.5,287.5,287.1,287.32,8838.0
2024-04-09 11:40:00,287.5,288.28,287.25,288.07,11884.0,287.5,288.28,287.25,288.07,11884.0
2024-04-09 11:45:00,288.06,289.24,288.06,289.24,8441.0,288.06,289.24,288.06,289.24,8441.0
2024-04-09 11:50:00,288.94,289.5,288.72,289.43,5525.0,288.94,289.5,288.72,289.43,5525.0
2024-04-09 11:55:00,289.17,289.7,288.78,289.51,5290.0,289.17,289.7,288.78,289.51,5290.0
2024-04-09 12:00:00,289.52,289.52,288.61,289.0,3419.0,289.52,289.52,288.61,289.0,3419.0
2024-04-09 12:05:00,288.87,289.2,288.61,289.1,2993.0,288.87,289.2,288.61,289.1,2993.0
2024-04-09 12:10:00,289.13,289.69,289.12,289.52,6623.0,289.13,289.69,289.12,289.52,6623.0
2024-04-09 12:15:00,289.64,290.87,289.63,290.63,11832.0,289.64,290.87,289.63,290.63,11832.0
2024-04-09 12:20:00,290.36,290.83,289.63,289.98,5183.0,290.36,290.83,289.63,289.98,5183.0
2024-04-09 12:25:00,289.48,289.94,289.29,289.34,3715.0,289.48,289.94,289.29,289.34,3715.0
2024-04-09 12:30:00,289.39,290.14,289.03,290.05,10967.0,289.39,290.14,289.03,290.05,10967.0
2024-04-09 12:35:00,289.79,290.36,288.7,288.7,5703.0,289.79,290.36,288.7,288.7,5703.0
2024-04-09 12:40:00,288.55,288.81,288.13,288.19,6009.0,288.55,288.81,288.13,288.19,6009.0
2024-04-09 12:45:00,288.52,288.52,287.9,288.22,5754.0,288.52,288.52,287.9,288.22,5754.0
2024-04-09 12:50:00,288.42,288.42,287.25,287.26,8596.0,288.42,288.42,287.25,287.26,8596.0
2024-04-09 12:55:00,287.56,287.8,287.28,287.52,4304.0,287.56,287.8,287.28,287.52,4304.0
2024-04-09 13:00:00,287.49,287.57,286.99,287.04,3088.0,287.49,287.57,286.99,287.04,3088.0
2024-04-09 13:05:00,287.32,287.38,286.85,286.99,4110.0,287.32,287.38,286.85,286.99,4110.0
2024-04-09 13:10:00,287.17,287.49,287.0,287.48,3736.0,287.17,287.49,287.0,287.48,3736.0
2024-04-09 13:15:00,287.49,288.16,287.3,287.8,4976.0,287.49,288.16,287.3,287.8,4976.0
2024-04-09 13:20:00,287.73,288.2,287.72,287.92,2300.0,287.73,288.2,287.72,287.92,2300.0
2024-04-09 13:25:00,287.9,288.19,287.76,287.99,2400.0,287.9,288.19,287.76,287.99,2400.0
2024-04-09 13:30:00,288.29,288.29,287.86,288.11,2149.0,288.29,288.29,287.86,288.11,2149.0
2024-04-09 13:35:00,288.11,288.25,288.11,288.15,325.0,288.11,288.25,288.11,288.15,325.0
2024-04-09 13:40:00,288.42,288.42,287.82,288.01,1603.0,288.42,288.42,287.82,288.01,1603.0
2024-04-09 13:45:00,287.73,287.93,287.72,287.93,825.0,287.73,287.93,287.72,287.93,825.0
2024-04-09 13:50:00,288.24,288.4,287.77,288.09,1310.0,288.24,288.4,287.77,288.09,1310.0
2024-04-09 13:55:00,288.02,288.26,287.58,287.6,1300.0,288.02,288.26,287.58,287.6,1300.0
2024-04-09 14:00:00,287.81,287.81,286.69,286.75,3697.0,287.81,287.81,286.69,286.75,3697.0
2024-04-09 14:05:00,286.97,287.11,286.39,286.61,3693.0,286.97,287.11,286.39,286.61,3693.0
2024-04-09 14:10:00,286.5,286.69,286.17,286.43,2955.0,286.5,286.69,286.17,286.43,2955.0
2024-04-09 14:15:00,286.34,286.37,285.95,286.25,1423.0,286.34,286.37,285.95,286.25,1423.0
2024-04-09 14:20:00,286.01,286.24,285.53,285.81,7291.0,286.01,286.24,285.53,285.81,7291.0
2024-04-09 14:25:00,285.85,285.85,285.49,285.68,786.0,285.85,285.85,285.49,285.68,786.0
2024-04-09 14:30:00,285.71,286.77,285.7,286.76,2040.0,285.71,286.77,285.7,286.76,2040.0
2024-04-09 14:35:00,286.9,287.01,286.4,286.65,2371.0,286.9,287.01,286.4,286.65,2371.0
2024-04-09 14:40:00,286.52,286.97,286.38,286.82,446.0,286.52,286.97,286.38,286.82,446.0
2024-04-09 14:45:00,286.64,287.33,286.59,287.33,4532.0,286.64,287.33,286.59,287.33,4532.0
2024-04-09 14:50:00,287.09,287.09,286.58,286.59,2533.0,287.09,287.09,286.58,286.59,2533.0
2024-04-09 14:55:00,286.92,288.29,286.63,286.84,11558.0,286.92,288.29,286.63,286.84,11558.0
2024-04-09 15:00:00,286.55,286.86,285.69,285.81,5756.0,286.55,286.86,285.69,285.81,5756.0
2024-04-09 15:05:00,286.0,286.94,285.99,286.87,6339.0,286.0,286.94,285.99,286.87,6339.0
2024-04-09 15:10:00,286.88,287.32,286.75,286.97,2673.0,286.88,287.32,286.75,286.97,2673.0
2024-04-09 15:15:00,287.15,287.2,286.73,286.84,1993.0,287.15,287.2,286.73,286.84,1993.0
2024-04-09 15:20:00,287.22,287.76,286.95,287.76,2135.0,287.22,287.76,286.95,287.76,2135.0
2024-04-09 15:25:00,287.9,288.35,287.71,288.19,5403.0,287.9,288.35,287.71,288.19,5403.0
2024-04-09 15:30:00,288.21,289.15,288.17,288.79,3962.0,288.21,289.15,288.17,288.79,3962.0
2024-04-09 15:35:00,288.8,289.34,288.56,288.56,10477.0,288.8,289.34,288.56,288.56,10477.0
2024-04-09 15:40:00,288.51,288.94,288.41,288.86,6485.0,288.51,288.94,288.41,288.86,6485.0
2024-04-09 15:45:00,288.86,288.97,287.76,288.09,13596.0,288.86,288.97,287.76,288.09,13596.0
2024-04-09 15:50:00,288.05,288.36,287.32,288.36,20064.0,288.05,288.36,287.32,288.36,20064.0
2024-04-09 15:55:00,288.57,289.16,288.01,288.53,52663.0,288.57,289.16,288.01,288.53,52663.0
2024-04-10 09:30:00,274.82,275.98,271.3,272.08,46195.0,274.82,275.98,271.3,272.08,46195.0
2024-04-10 09:35:00,272.02,272.58,266.38,269.99,67344.0,272.02,272.58,266.38,269.99,67344.0
2024-04-10 09:40:00,269.35,270.98,267.88,270.05,26855.0,269.35,270.98,267.88,270.05,26855.0
2024-04-10 09:45:00,270.0,270.26,268.0,268.03,12193.0,270.0,270.26,268.0,268.03,12193.0
2024-04-10 09:50:00,268.79,270.0,268.0,270.0,14220.0,268.79,270.0,268.0,270.0,14220.0
2024-04-10 09:55:00,270.4,273.2,269.07,271.16,25938.0,270.4,273.2,269.07,271.16,25938.0
2024-04-10 10:00:00,271.31,271.31,268.47,268.94,15703.0,271.31,271.31,268.47,268.94,15703.0
2024-04-10 10:05:00,268.94,270.13,268.72,268.73,11996.0,268.94,270.13,268.72,268.73,11996.0
2024-04-10 10:10:00,268.92,269.98,268.41,268.6,9669.0,268.92,269.98,268.41,268.6,9669.0
2024-04-10 10:15:00,268.56,269.97,267.7,269.61,10334.0,268.56,269.97,267.7,269.61,10334.0
2024-04-10 10:20:00,269.69,270.54,269.3,270.34,8570.0,269.69,270.54,269.3,270.34,8570.0
2024-04-10 10:25:00,270.35,271.08,270.12,270.53,6333.0,270.35,271.08,270.12,270.53,6333.0
2024-04-10 10:30:00,270.54,271.18,269.68,270.52,5885.0,270.54,271.18,269.68,270.52,5885.0
2024-04-10 10:35:00,270.54,272.93,270.28,272.36,8013.0,270.54,272.93,270.28,272.36,8013.0
2024-04-10 10:40:00,272.46,272.46,270.56,270.56,13390.0,272.46,272.46,270.56,270.56,13390.0
2024-04-10 10:45:00,270.89,271.19,269.39,269.67,7009.0,270.89,271.19,269.39,269.67,7009.0
2024-04-10 10:50:00,269.86,270.82,269.54,270.63,3408.0,269.86,270.82,269.54,270.63,3408.0
2024-04-10 10:55:00,270.63,271.48,270.62,270.7,4886.0,270.63,271.48,270.62,270.7,4886.0
2024-04-10 11:00:00,270.7,270.94,270.11,270.68,6224.0,270.7,270.94,270.11,270.68,6224.0
2024-04-10 11:05:00,270.66,271.12,270.16,270.43,5086.0,270.66,271.12,270.16,270.43,5086.0
2024-04-10 11:10:00,270.56,270.65,270.0,270.49,5550.0,270.56,270.65,270.0,270.49,5550.0
2024-04-10 11:15:00,270.1,270.27,269.0,269.29,10115.0,270.1,270.27,269.0,269.29,10115.0
2024-04-10 11:20:00,269.02,269.55,269.02,269.55,4552.0,269.02,269.55,269.02,269.55,4552.0
2024-04-10 11:25:00,269.38,271.64,269.15,271.49,5137.0,269.38,271.64,269.15,271.49,5137.0
2024-04-10 11:30:00,271.49,271.95,270.46,271.14,16404.0,271.49,271.95,270.46,271.14,16404.0
2024-04-10 11:35:00,271.05,271.18,268.8,268.87,10228.0,271.05,271.18,268.8,268.87,10228.0
2024-04-10 11:40:00,268.59,268.59,267.18,267.32,12350.0,268.59,268.59,267.18,267.32,12350.0
2024-04-10 11:45:00,267.37,268.0,267.05,267.26,15054.0,267.37,268.0,267.05,267.26,15054.0
2024-04-10 11:50:00,267.4,267.44,266.12,266.12,13380.0,267.4,267.44,266.12,266.12,13380.0
2024-04-10 11:55:00,266.4,266.82,266.23,266.5,14366.0,266.4,266.82,266.23,266.5,14366.0
2024-04-10 12:00:00,266.55,266.92,266.0,266.76,8527.0,266.55,266.92,266.0,266.76,8527.0
2024-04-10 12:05:00,266.75,266.97,266.0,266.92,8239.0,266.75,266.97,266.0,266.92,8239.0
2024-04-10 12:10:00,266.88,267.07,265.5,265.63,9586.0,266.88,267.07,265.5,265.63,9586.0
2024-04-10 12:15:00,265.67,266.0,264.91,264.91,16027.0,265.67,266.0,264.91,264.91,16027.0
2024-04-10 12:20:00,265.25,266.48,265.23,265.9,13873.0,265.25,266.48,265.23,265.9,13873.0
2024-04-10 12:25:00,266.2,267.2,266.19,266.95,12141.0,266.2,267.2,266.19,266.95,12141.0
2024-04-10 12:30:00,266.82,267.09,266.16,266.16,6439.0,266.82,267.09,266.16,266.16,6439.0
2024-04-10 12:35:00,266.37,266.37,265.25,265.36,10315.0,266.37,266.37,265.25,265.36,10315.0
2024-04-10 12:40:00,265.62,265.8,265.51,265.77,2159.0,265.62,265.8,265.51,265.77,2159.0
2024-04-10 12:45:00,265.71,265.91,265.39,265.4,4845.0,265.71,265.91,265.39,265.4,4845.0
2024-04-10 12:50:00,265.33,265.53,265.11,265.25,3793.0,265.33,265.53,265.11,265.25,3793.0
2024-04-10 12:55:00,265.48,266.07,265.25,265.4,7369.0,265.48,266.07,265.25,265.4,7369.0
2024-04-10 13:00:00,265.45,265.46,263.73,264.16,6250.0,265.45,265.46,263.73,264.16,6250.0
2024-04-10 13:05:00,263.53,263.64,262.69,262.79,12650.0,263.53,263.64,262.69,262.79,12650.0
2024-04-10 13:10:00,262.77,263.89,262.33,263.78,9025.0,262.77,263.89,262.33,263.78,9025.0
2024-04-10 13:15:00,263.64,264.23,263.34,264.11,4196.0,263.64,264.23,263.34,264.11,4196.0
2024-04-10 13:20:00,264.18,264.89,264.17,264.41,9207.0,264.18,264.89,264.17,264.41,9207.0
2024-04-10 13:25:00,264.27,264.68,263.13,263.13,6280.0,264.27,264.68,263.13,263.13,6280.0
2024-04-10 13:30:00,263.15,263.21,262.0,262.75,10673.0,263.15,263.21,262.0,262.75,10673.0
2024-04-10 13:35:00,262.42,262.65,260.86,261.34,14761.0,262.42,262.65,260.86,261.34,14761.0
2024-04-10 13:40:00,261.36,262.36,261.33,261.48,26571.0,261.36,262.36,261.33,261.48,26571.0
2024-04-10 13:45:00,261.67,262.04,260.75,261.22,19695.0,261.67,262.04,260.75,261.22,19695.0
2024-04-10 13:50:00,261.01,261.49,260.5,261.0,24036.0,261.01,261.49,260.5,261.0,24036.0
2024-04-10 13:55:00,261.0,262.37,260.74,260.94,30064.0,261.0,262.37,260.74,260.94,30064.0
2024-04-10 14:00:00,261.0,261.33,259.69,260.54,26232.0,261.0,261.33,259.69,260.54,26232.0
2024-04-10 14:05:00,260.5,261.05,259.72,260.55,15931.0,260.5,261.05,259.72,260.55,15931.0
2024-04-10 14:10:00,260.6,260.71,259.89,260.23,24417.0,260.6,260.71,259.89,260.23,24417.0
2024-04-10 14:15:00,260.22,260.5,259.12,260.02,18599.0,260.22,260.5,259.12,260.02,18599.0
2024-04-10 14:20:00,260.08,260.15,258.46,258.61,15522.0,260.08,260.15,258.46,258.61,15522.0
2024-04-10 14:25:00,258.62,259.27,258.33,259.03,22082.0,258.62,259.27,258.33,259.03,22082.0
2024-04-10 14:30:00,259.15,261.25,259.15,261.14,29276.0,259.15,261.25,259.15,261.14,29276.0
2024-04-10 14:35:00,261.37,262.56,261.06,262.3,26508.0,261.37,262.56,261.06,262.3,26508.0
2024-04-10 14:40:00,262.29,262.55,261.67,261.74,13579.0,262.29,262.55,261.67,261.74,13579.0
2024-04-10 14:45:00,261.8,262.46,261.5,262.38,9917.0,261.8,262.46,261.5,262.38,9917.0
2024-04-10 14:50:00,262.28,263.07,261.58,261.84,8878.0,262.28,263.07,261.58,261.84,8878.0
2024-04-10 14:55:00,262.0,262.0,261.08,261.13,5624.0,262.0,262.0,261.08,261.13,5624.0
2024-04-10 15:00:00,261.05,261.45,260.26,260.52,9625.0,261.05,261.45,260.26,260.52,9625.0
2024-04-10 15:05:00,260.56,261.26,260.32,261.26,4520.0,260.56,261.26,260.32,261.26,4520.0
2024-04-10 15:10:00,261.4,261.53,260.62,260.62,5302.0,261.4,261.53,260.62,260.62,5302.0
2024-04-10 15:15:00,260.97,261.42,260.78,261.42,9775.0,260.97,261.42,260.78,261.42,9775.0
2024-04-10 15:20:00,261.42,262.67,261.42,262.12,9546.0,261.42,262.67,261.42,262.12,9546.0
2024-04-10 15:25:00,262.23,262.67,261.6,261.6,13972.0,262.23,262.67,261.6,261.6,13972.0
2024-04-10 15:30:00,261.72,261.73,260.22,260.55,10572.0,261.72,261.73,260.22,260.55,10572.0
2024-04-10 15:35:00,260.63,260.73,260.06,260.14,9191.0,260.63,260.73,260.06,260.14,9191.0
2024-04-10 15:40:00,260.1,261.23,259.89,261.2,25673.0,260.1,261.23,259.89,261.2,25673.0
2024-04-10 15:45:00,261.25,261.46,260.14,260.66,23937.0,261.25,261.46,260.14,260.66,23937.0
2024-04-10 15:50:00,260.69,261.86,260.39,261.43,44338.0,260.69,261.86,260.39,261.43,44338.0
2024-04-10 15:55:00,261.63,261.84,260.47,260.47,72441.0,261.63,261.84,260.47,260.47,72441.0
2024-04-11 09:30:00,263.68,264.85,262.0,263.69,21460.0,263.68,264.85,262.0,263.69,21460.0
2024-04-11 09:35:00,263.51,266.81,263.5,265.92,28799.0,263.51,266.81,263.5,265.92,28799.0
2024-04-11 09:40:00,266.13,268.6,265.07,265.08,19920.0,266.13,268.6,265.07,265.08,19920.0
2024-04-11 09:45:00,265.51,265.52,262.39,262.95,10449.0,265.51,265.52,262.39,262.95,10449.0
2024-04-11 09:50:00,263.0,265.0,263.0,264.6,8372.0,263.0,265.0,263.0,264.6,8372.0
2024-04-11 09:55:00,264.6,265.19,263.79,263.79,8331.0,264.6,265.19,263.79,263.79,8331.0
2024-04-11 10:00:00,263.7,263.94,262.28,262.94,9502.0,263.7,263.94,262.28,262.94,9502.0
2024-04-11 10:05:00,262.93,263.83,262.51,263.04,6786.0,262.93,263.83,262.51,263.04,6786.0
2024-04-11 10:10:00,263.07,263.39,262.44,263.39,5445.0,263.07,263.39,262.44,263.39,5445.0
2024-04-11 10:15:00,263.07,263.08,260.93,260.94,6039.0,263.07,263.08,260.93,260.94,6039.0
2024-04-11 10:20:00,260.88,262.06,260.87,261.82,10881.0,260.88,262.06,260.87,261.82,10881.0
2024-04-11 10:25:00,261.73,262.64,261.65,262.11,4202.0,261.73,262.64,261.65,262.11,4202.0
2024-04-11 10:30:00,262.33,263.0,262.0,262.01,4038.0,262.33,263.0,262.0,262.01,4038.0
2024-04-11 10:35:00,262.15,262.5,261.14,262.5,4777.0,262.15,262.5,261.14,262.5,4777.0
2024-04-11 10:40:00,262.73,263.25,262.61,263.22,3666.0,262.73,263.25,262.61,263.22,3666.0
2024-04-11 10:45:00,263.47,263.47,262.69,262.87,1901.0,263.47,263.47,262.69,262.87,1901.0
2024-04-11 10:50:00,263.1,263.15,261.08,261.09,3745.0,263.1,263.15,261.08,261.09,3745.0
2024-04-11 10:55:00,261.17,261.71,260.97,261.67,7278.0,261.17,261.71,260.97,261.67,7278.0
2024-04-11 11:00:00,261.14,262.04,261.14,261.65,2761.0,261.14,262.04,261.14,261.65,2761.0
2024-04-11 11:05:00,261.53,261.7,261.05,261.21,3872.0,261.53,261.7,261.05,261.21,3872.0
2024-04-11 11:10:00,261.22,261.52,261.22,261.27,1000.0,261.22,261.52,261.22,261.27,1000.0
2024-04-11 11:15:00,261.54,261.95,261.22,261.93,2126.0,261.54,261.95,261.22,261.93,2126.0
2024-04-11 11:20:00,261.63,262.03,261.63,262.03,5604.0,261.63,262.03,261.63,262.03,5604.0
2024-04-11 11:25:00,261.94,261.94,261.72,261.9,1179.0,261.94,261.94,261.72,261.9,1179.0
2024-04-11 11:30:00,261.89,263.0,261.89,262.56,9300.0,261.89,263.0,261.89,262.56,9300.0
2024-04-11 11:35:00,262.55,262.88,262.4,262.72,4755.0,262.55,262.88,262.4,262.72,4755.0
2024-04-11 11:40:00,262.84,263.36,262.84,263.22,2902.0,262.84,263.36,262.84,263.22,2902.0
2024-04-11 11:45:00,263.25,263.37,262.99,263.26,1800.0,263.25,263.37,262.99,263.26,1800.0
2024-04-11 11:50:00,263.3,263.3,262.51,262.69,4696.0,263.3,263.3,262.51,262.69,4696.0
2024-04-11 11:55:00,262.72,263.89,262.72,263.89,11763.0,262.72,263.89,262.72,263.89,11763.0
2024-04-11 12:00:00,263.88,264.71,263.87,264.34,9549.0,263.88,264.71,263.87,264.34,9549.0
2024-04-11 12:05:00,264.17,264.54,264.05,264.11,4289.0,264.17,264.54,264.05,264.11,4289.0
2024-04-11 12:10:00,264.05,264.25,264.04,264.25,300.0,264.05,264.25,264.04,264.25,300.0
2024-04-11 12:15:00,264.25,264.25,264.15,264.15,500.0,264.25,264.25,264.15,264.15,500.0
2024-04-11 12:20:00,264.0,264.14,263.93,263.93,2200.0,264.0,264.14,263.93,263.93,2200.0
2024-04-11 12:25:00,264.09,264.55,263.91,264.55,6992.0,264.09,264.55,263.91,264.55,6992.0
2024-04-11 12:30:00,264.69,264.95,263.7,264.0,9258.0,264.69,264.95,263.7,264.0,9258.0
2024-04-11 12:35:00,264.04,264.24,264.01,264.01,625.0,264.04,264.24,264.01,264.01,625.0
2024-04-11 12:40:00,264.07,264.1,263.87,263.88,1715.0,264.07,264.1,263.87,263.88,1715.0
2024-04-11 12:45:00,263.93,264.52,263.92,264.22,2172.0,263.93,264.52,263.92,264.22,2172.0
2024-04-11 12:50:00,264.49,264.76,264.29,264.76,1600.0,264.49,264.76,264.29,264.76,1600.0
2024-04-11 12:55:00,264.66,264.86,264.66,264.8,800.0,264.66,264.86,264.66,264.8,800.0
2024-04-11 13:00:00,264.4,265.83,264.4,265.45,4837.0,264.4,265.83,264.4,265.45,4837.0
2024-04-11 13:05:00,265.45,265.89,265.29,265.35,4512.0,265.45,265.89,265.29,265.35,4512.0
2024-04-11 13:10:00,265.39,265.77,265.19,265.77,1500.0,265.39,265.77,265.19,265.77,1500.0
2024-04-11 13:15:00,265.8,265.8,265.55,265.63,600.0,265.8,265.8,265.55,265.63,600.0
2024-04-11 13:20:00,265.73,265.85,265.4,265.44,4851.0,265.73,265.85,265.4,265.44,4851.0
2024-04-11 13:25:00,265.45,265.48,265.12,265.12,3576.0,265.45,265.48,265.12,265.12,3576.0
2024-04-11 13:30:00,265.17,265.17,264.72,264.76,425.0,265.17,265.17,264.72,264.76,425.0
2024-04-11 13:35:00,264.6,264.6,263.7,264.06,9183.0,264.6,264.6,263.7,264.06,9183.0
2024-04-11 13:40:00,264.06,264.26,263.77,264.26,6579.0,264.06,264.26,263.77,264.26,6579.0
2024-04-11 13:45:00,263.94,264.05,263.94,263.94,800.0,263.94,264.05,263.94,263.94,800.0
2024-04-11 13:50:00,264.24,264.39,263.86,264.39,5016.0,264.24,264.39,263.86,264.39,5016.0
2024-04-11 13:55:00,264.53,264.78,264.49,264.67,2786.0,264.53,264.78,264.49,264.67,2786.0
2024-04-11 14:00:00,264.68,265.39,264.67,265.25,4771.0,264.68,265.39,264.67,265.25,4771.0
2024-04-11 14:05:00,265.45,267.01,265.44,266.7,8533.0,265.45,267.01,265.44,266.7,8533.0
2024-04-11 14:10:00,266.6,266.96,265.7,265.78,8660.0,266.6,266.96,265.7,265.78,8660.0
2024-04-11 14:15:00,265.94,266.6,265.93,266.5,5284.0,265.94,266.6,265.93,266.5,5284.0
2024-04-11 14:20:00,266.41,266.87,266.18,266.87,2998.0,266.41,266.87,266.18,266.87,2998.0
2024-04-11 14:25:00,266.83,267.35,266.73,267.0,9068.0,266.83,267.35,266.73,267.0,9068.0
2024-04-11 14:30:00,267.03,267.74,266.92,267.56,7095.0,267.03,267.74,266.92,267.56,7095.0
2024-04-11 14:35:00,267.7,267.98,267.4,267.55,7090.0,267.7,267.98,267.4,267.55,7090.0
2024-04-11 14:40:00,267.41,267.78,266.47,267.07,6438.0,267.41,267.78,266.47,267.07,6438.0
2024-04-11 14:45:00,266.93,266.95,265.93,266.09,2457.0,266.93,266.95,265.93,266.09,2457.0
2024-04-11 14:50:00,266.18,266.18,265.2,265.22,3902.0,266.18,266.18,265.2,265.22,3902.0
2024-04-11 14:55:00,265.0,265.91,265.0,265.53,7081.0,265.0,265.91,265.0,265.53,7081.0
2024-04-11 15:00:00,265.76,265.92,265.52,265.53,1250.0,265.76,265.92,265.52,265.53,1250.0
2024-04-11 15:05:00,265.53,265.65,265.53,265.65,1059.0,265.53,265.65,265.53,265.65,1059.0
2024-04-11 15:10:00,265.82,266.02,265.69,265.69,2775.0,265.82,266.02,265.69,265.69,2775.0
2024-04-11 15:15:00,265.66,265.85,265.56,265.7,2258.0,265.66,265.85,265.56,265.7,2258.0
2024-04-11 15:20:00,265.75,266.38,265.74,266.38,6784.0,265.75,266.38,265.74,266.38,6784.0
2024-04-11 15:25:00,266.38,266.79,266.34,266.79,1751.0,266.38,266.79,266.34,266.79,1751.0
2024-04-11 15:30:00,266.67,266.68,266.15,266.16,6194.0,266.67,266.68,266.15,266.16,6194.0
2024-04-11 15:35:00,266.14,266.48,266.12,266.21,5407.0,266.14,266.48,266.12,266.21,5407.0
2024-04-11 15:40:00,266.27,267.22,266.27,267.01,4835.0,266.27,267.22,266.27,267.01,4835.0
2024-04-11 15:45:00,267.14,267.69,266.72,266.91,10236.0,267.14,267.69,266.72,266.91,10236.0
2024-04-11 15:50:00,266.91,267.86,266.38,267.4,19043.0,266.91,267.86,266.38,267.4,19043.0
2024-04-11 15:55:00,267.4,267.82,266.95,267.05,25913.0,267.4,267.82,266.95,267.05,25913.0
2024-04-12 09:30:00,263.3,264.63,263.03,264.0,4149.0,263.3,264.63,263.03,264.0,4149.0
2024-04-12 09:35:00,264.06,264.06,261.24,262.25,7939.0,264.06,264.06,261.24,262.25,7939.0
2024-04-12 09:40:00,262.51,262.51,261.52,262.3,4346.0,262.51,262.51,261.52,262.3,4346.0
2024-04-12 09:45:00,261.52,262.28,261.52,261.57,1300.0,261.52,262.28,261.52,261.57,1300.0
2024-04-12 09:50:00,261.59,261.59,259.24,259.57,9018.0,261.59,261.59,259.24,259.57,9018.0
2024-04-12 09:55:00,259.27,259.94,258.2,258.21,8529.0,259.27,259.94,258.2,258.21,8529.0
2024-04-12 10:00:00,258.07,258.75,257.29,258.27,7864.0,258.07,258.75,257.29,258.27,7864.0
2024-04-12 10:05:00,258.4,258.68,257.18,257.18,2556.0,258.4,258.68,257.18,257.18,2556.0
2024-04-12 10:10:00,257.18,257.5,256.98,256.98,3090.0,257.18,257.5,256.98,256.98,3090.0
2024-04-12 10:15:00,257.47,257.73,257.0,257.73,4273.0,257.47,257.73,257.0,257.73,4273.0
2024-04-12 10:20:00,257.47,257.86,257.11,257.38,2930.0,257.47,257.86,257.11,257.38,2930.0
2024-04-12 10:25:00,257.12,257.51,256.85,256.88,4939.0,257.12,257.51,256.85,256.88,4939.0
2024-04-12 10:30:00,257.03,258.66,257.03,258.55,14031.0,257.03,258.66,257.03,258.55,14031.0
2024-04-12 10:35:00,258.87,258.91,257.88,258.19,12579.0,258.87,258.91,257.88,258.19,12579.0
2024-04-12 10:40:00,258.2,258.55,257.05,257.48,9153.0,258.2,258.55,257.05,257.48,9153.0
2024-04-12 10:45:00,257.48,257.58,256.51,257.5,4185.0,257.48,257.58,256.51,257.5,4185.0
2024-04-12 10:50:00,257.41,257.55,257.0,257.05,3900.0,257.41,257.55,257.0,257.05,3900.0
2024-04-12 10:55:00,257.05,258.67,257.05,258.38,2987.0,257.05,258.67,257.05,258.38,2987.0
2024-04-12 11:00:00,258.36,259.72,258.36,259.67,5244.0,258.36,259.72,258.36,259.67,5244.0
2024-04-12 11:05:00,259.48,259.97,259.48,259.73,2200.0,259.48,259.97,259.48,259.73,2200.0
2024-04-12 11:10:00,259.75,259.98,259.06,259.81,2265.0,259.75,259.98,259.06,259.81,2265.0
2024-04-12 11:15:00,259.02,259.32,258.92,259.32,307.0,259.02,259.32,258.92,259.32,307.0
2024-04-12 11:20:00,259.72,259.72,259.19,259.42,1600.0,259.72,259.72,259.19,259.42,1600.0
2024-04-12 11:25:00,259.42,260.18,259.32,259.38,4392.0,259.42,260.18,259.32,259.38,4392.0
2024-04-12 11:30:00,259.17,259.57,259.03,259.47,3571.0,259.17,259.57,259.03,259.47,3571.0
2024-04-12 11:35:00,259.56,259.65,259.06,259.06,900.0,259.56,259.65,259.06,259.06,900.0
2024-04-12 11:40:00,258.66,258.78,258.48,258.67,500.0,258.66,258.78,258.48,258.67,500.0
2024-04-12 11:45:00,258.58,259.18,258.58,259.0,1701.0,258.58,259.18,258.58,259.0,1701.0
2024-04-12 11:50:00,258.64,258.86,258.64,258.72,510.0,258.64,258.86,258.64,258.72,510.0
2024-04-12 11:55:00,259.01,259.02,258.36,258.72,732.0,259.01,259.02,258.36,258.72,732.0
2024-04-12 12:00:00,258.56,258.56,258.0,258.2,2368.0,258.56,258.56,258.0,258.2,2368.0
2024-04-12 12:05:00,258.4,258.82,258.0,258.0,4556.0,258.4,258.82,258.0,258.0,4556.0
2024-04-12 12:10:00,258.16,258.37,257.93,258.0,2001.0,258.16,258.37,257.93,258.0,2001.0
2024-04-12 12:15:00,257.98,257.98,257.4,257.4,2578.0,257.98,257.98,257.4,257.4,2578.0
2024-04-12 12:20:00,257.19,257.28,256.94,257.27,1554.0,257.19,257.28,256.94,257.27,1554.0
2024-04-12 12:25:00,257.49,257.65,257.18,257.3,4370.0,257.49,257.65,257.18,257.3,4370.0
2024-04-12 12:30:00,257.36,257.36,256.85,257.02,2519.0,257.36,257.36,256.85,257.02,2519.0
2024-04-12 12:35:00,257.2,257.23,256.84,256.84,2994.0,257.2,257.23,256.84,256.84,2994.0
2024-04-12 12:40:00,256.81,256.99,256.67,256.78,1659.0,256.81,256.99,256.67,256.78,1659.0
2024-04-12 12:45:00,256.53,256.53,255.62,256.03,9722.0,256.53,256.53,255.62,256.03,9722.0
2024-04-12 12:50:00,255.99,256.46,255.99,256.25,1866.0,255.99,256.46,255.99,256.25,1866.0
2024-04-12 12:55:00,256.49,256.62,256.28,256.29,1193.0,256.49,256.62,256.28,256.29,1193.0
2024-04-12 13:00:00,256.24,256.24,255.0,255.0,5470.0,256.24,256.24,255.0,255.0,5470.0
2024-04-12 13:05:00,255.28,255.36,254.65,255.05,4180.0,255.28,255.36,254.65,255.05,4180.0
2024-04-12 13:10:00,254.97,255.24,254.46,255.14,4541.0,254.97,255.24,254.46,255.14,4541.0
2024-04-12 13:15:00,255.22,256.15,255.0,255.0,11548.0,255.22,256.15,255.0,255.0,11548.0
2024-04-12 13:20:00,254.83,254.96,254.17,254.62,6433.0,254.83,254.96,254.17,254.62,6433.0
2024-04-12 13:25:00,254.71,254.78,253.9,254.09,5794.0,254.71,254.78,253.9,254.09,5794.0
2024-04-12 13:30:00,254.09,254.58,253.93,254.58,4590.0,254.09,254.58,253.93,254.58,4590.0
2024-04-12 13:35:00,254.59,254.94,254.26,254.78,2550.0,254.59,254.94,254.26,254.78,2550.0
2024-04-12 13:40:00,255.36,255.6,254.84,255.23,6852.0,255.36,255.6,254.84,255.23,6852.0
2024-04-12 13:45:00,255.11,255.32,254.72,255.19,2300.0,255.11,255.32,254.72,255.19,2300.0
2024-04-12 13:50:00,254.98,254.98,254.56,254.77,1400.0,254.98,254.98,254.56,254.77,1400.0
2024-04-12 13:55:00,254.92,255.16,254.66,254.66,615.0,254.92,255.16,254.66,254.66,615.0
2024-04-12 14:00:00,254.5,254.5,254.0,254.35,4605.0,254.5,254.5,254.0,254.35,4605.0
2024-04-12 14:05:00,254.12,255.13,254.12,254.91,4675.0,254.12,255.13,254.12,254.91,4675.0
2024-04-12 14:10:00,254.72,254.97,254.5,254.97,3564.0,254.72,254.97,254.5,254.97,3564.0
2024-04-12 14:15:00,255.03,255.86,255.02,255.28,7045.0,255.03,255.86,255.02,255.28,7045.0
2024-04-12 14:20:00,255.26,255.26,254.5,254.5,4126.0,255.26,255.26,254.5,254.5,4126.0
2024-04-12 14:25:00,254.33,254.51,254.04,254.14,5464.0,254.33,254.51,254.04,254.14,5464.0
2024-04-12 14:30:00,254.14,254.43,253.6,253.98,5696.0,254.14,254.43,253.6,253.98,5696.0
2024-04-12 14:35:00,254.19,254.25,253.52,253.53,1109.0,254.19,254.25,253.52,253.53,1109.0
2024-04-12 14:40:00,253.56,253.98,253.25,253.45,5657.0,253.56,253.98,253.25,253.45,5657.0
2024-04-12 14:45:00,253.34,253.98,253.33,253.45,7066.0,253.34,253.98,253.33,253.45,7066.0
2024-04-12 14:50:00,253.45,253.81,253.44,253.56,3924.0,253.45,253.81,253.44,253.56,3924.0
2024-04-12 14:55:00,253.91,254.07,253.3,253.3,2860.0,253.91,254.07,253.3,253.3,2860.0
2024-04-12 15:00:00,253.22,253.65,252.87,253.18,15367.0,253.22,253.65,252.87,253.18,15367.0
2024-04-12 15:05:00,253.18,253.43,252.49,253.16,13168.0,253.18,253.43,252.49,253.16,13168.0
2024-04-12 15:10:00,253.43,253.44,252.72,252.85,5474.0,253.43,253.44,252.72,252.85,5474.0
2024-04-12 15:15:00,252.83,253.89,252.83,253.89,8740.0,252.83,253.89,252.83,253.89,8740.0
2024-04-12 15:20:00,253.69,254.1,253.34,253.87,6593.0,253.69,254.1,253.34,253.87,6593.0
2024-04-12 15:25:00,253.84,253.91,253.24,253.24,5402.0,253.84,253.91,253.24,253.24,5402.0
2024-04-12 15:30:00,253.24,253.87,253.14,253.8,7178.0,253.24,253.87,253.14,253.8,7178.0
2024-04-12 15:35:00,253.88,254.03,253.3,253.34,13037.0,253.88,254.03,253.3,253.34,13037.0
2024-04-12 15:40:00,253.44,254.39,253.2,254.26,10566.0,253.44,254.39,253.2,254.26,10566.0
2024-04-12 15:45:00,254.25,254.96,254.23,254.35,13777.0,254.25,254.96,254.23,254.35,13777.0
2024-04-12 15:50:00,254.27,254.83,254.21,254.25,13414.0,254.27,254.83,254.21,254.25,13414.0
2024-04-12 15:55:00,254.38,255.51,254.34,255.18,63958.0,254.38,255.51,254.34,255.18,63958.0
2024-04-15 09:30:00,258.87,261.2,258.0,259.74,22776.0,258.87,261.2,258.0,259.74,22776.0
2024-04-15 09:35:00,260.0,260.5,257.51,258.24,5687.0,260.0,260.5,257.51,258.24,5687.0
2024-04-15 09:40:00,258.37,258.8,257.97,258.38,4423.0,258.37,258.8,257.97,258.38,4423.0
2024-04-15 09:45:00,257.81,258.65,255.21,255.54,19751.0,257.81,258.65,255.21,255.54,19751.0
2024-04-15 09:50:00,255.47,255.68,253.25,254.75,11852.0,255.47,255.68,253.25,254.75,11852.0
2024-04-15 09:55:00,254.91,255.37,253.99,254.89,2693.0,254.91,255.37,253.99,254.89,2693.0
2024-04-15 10:00:00,254.27,254.45,253.37,253.67,3787.0,254.27,254.45,253.37,253.67,3787.0
2024-04-15 10:05:00,253.47,254.05,252.57,253.38,8509.0,253.47,254.05,252.57,253.38,8509.0
2024-04-15 10:10:00,253.33,253.65,252.68,252.97,6456.0,253.33,253.65,252.68,252.97,6456.0
2024-04-15 10:15:00,253.01,253.47,252.66,252.92,4567.0,253.01,253.47,252.66,252.92,4567.0
2024-04-15 10:20:00,252.91,252.91,252.07,252.08,7062.0,252.91,252.91,252.07,252.08,7062.0
2024-04-15 10:25:00,252.0,253.37,251.79,253.23,5793.0,252.0,253.37,251.79,253.23,5793.0
2024-04-15 10:30:00,253.12,254.33,253.12,254.33,4152.0,253.12,254.33,253.12,254.33,4152.0
2024-04-15 10:35:00,253.99,255.25,253.99,254.13,6000.0,253.99,255.25,253.99,254.13,6000.0
2024-04-15 10:40:00,253.9,254.37,253.69,253.93,3125.0,253.9,254.37,253.69,253.93,3125.0
2024-04-15 10:45:00,254.0,254.87,253.99,254.87,6942.0,254.0,254.87,253.99,254.87,6942.0
2024-04-15 10:50:00,255.0,255.16,254.45,254.6,6068.0,255.0,255.16,254.45,254.6,6068.0
2024-04-15 10:55:00,254.49,254.6,253.83,253.9,2373.0,254.49,254.6,253.83,253.9,2373.0
2024-04-15 11:00:00,253.57,253.95,253.2,253.89,2250.0,253.57,253.95,253.2,253.89,2250.0
2024-04-15 11:05:00,253.92,254.72,253.88,254.72,1800.0,253.92,254.72,253.88,254.72,1800.0
2024-04-15 11:10:00,254.57,255.24,254.56,255.08,2392.0,254.57,255.24,254.56,255.08,2392.0
2024-04-15 11:15:00,255.3,255.32,254.48,254.65,5429.0,255.3,255.32,254.48,254.65,5429.0
2024-04-15 11:20:00,254.84,255.1,254.38,254.84,1200.0,254.84,255.1,254.38,254.84,1200.0
2024-04-15 11:25:00,254.96,255.83,254.95,255.83,2125.0,254.96,255.83,254.95,255.83,2125.0
2024-04-15 11:30:00,255.66,256.5,255.59,256.5,5464.0,255.66,256.5,255.59,256.5,5464.0
2024-04-15 11:35:00,256.73,257.09,256.5,257.09,800.0,256.73,257.09,256.5,257.09,800.0
2024-04-15 11:40:00,257.09,257.27,256.22,256.22,4695.0,257.09,257.27,256.22,256.22,4695.0
2024-04-15 11:45:00,256.35,256.72,256.03,256.22,700.0,256.35,256.72,256.03,256.22,700.0
2024-04-15 11:50:00,255.9,256.99,255.9,256.61,2482.0,255.9,256.99,255.9,256.61,2482.0
2024-04-15 11:55:00,256.95,256.96,256.39,256.9,1400.0,256.95,256.96,256.39,256.9,1400.0
2024-04-15 12:00:00,256.47,256.81,256.45,256.69,800.0,256.47,256.81,256.45,256.69,800.0
2024-04-15 12:05:00,256.2,256.26,255.85,255.95,1100.0,256.2,256.26,255.85,255.95,1100.0
2024-04-15 12:10:00,255.67,255.97,255.0,255.0,1000.0,255.67,255.97,255.0,255.0,1000.0
2024-04-15 12:15:00,254.25,254.25,253.9,253.9,300.0,254.25,254.25,253.9,253.9,300.0
2024-04-15 12:20:00,253.55,253.82,253.19,253.46,4296.0,253.55,253.82,253.19,253.46,4296.0
2024-04-15 12:25:00,253.59,253.66,253.1,253.64,742.0,253.59,253.66,253.1,253.64,742.0
2024-04-15 12:30:00,253.44,253.79,253.04,253.79,1266.0,253.44,253.79,253.04,253.79,1266.0
2024-04-15 12:35:00,253.76,253.92,253.7,253.92,600.0,253.76,253.92,253.7,253.92,600.0
2024-04-15 12:40:00,253.32,253.73,252.95,252.95,3358.0,253.32,253.73,252.95,252.95,3358.0
2024-04-15 12:45:00,253.12,253.14,251.98,252.63,3300.0,253.12,253.14,251.98,252.63,3300.0
2024-04-15 12:50:00,252.33,252.86,252.3,252.33,1950.0,252.33,252.86,252.3,252.33,1950.0
2024-04-15 12:55:00,252.52,252.91,252.04,252.23,2991.0,252.52,252.91,252.04,252.23,2991.0
2024-04-15 13:00:00,251.82,252.37,251.52,252.01,2642.0,251.82,252.37,251.52,252.01,2642.0
2024-04-15 13:05:00,252.62,253.19,252.57,252.72,7344.0,252.62,253.19,252.57,252.72,7344.0
2024-04-15 13:10:00,253.02,253.02,252.72,252.87,600.0,253.02,253.02,252.72,252.87,600.0
2024-04-15 13:15:00,252.54,252.54,251.5,251.5,1410.0,252.54,252.54,251.5,251.5,1410.0
2024-04-15 13:20:00,251.26,251.49,251.0,251.19,3397.0,251.26,251.49,251.0,251.19,3397.0
2024-04-15 13:25:00,251.49,251.49,250.66,250.67,2180.0,251.49,251.49,250.66,250.67,2180.0
2024-04-15 13:30:00,250.54,251.07,250.0,251.07,6835.0,250.54,251.07,250.0,251.07,6835.0
2024-04-15 13:35:00,251.11,251.75,251.11,251.18,1457.0,251.11,251.75,251.11,251.18,1457.0
2024-04-15 13:40:00,250.97,251.91,250.89,251.39,3450.0,250.97,251.91,250.89,251.39,3450.0
2024-04-15 13:45:00,251.22,251.64,251.0,251.54,1319.0,251.22,251.64,251.0,251.54,1319.0
2024-04-15 13:50:00,251.2,251.69,250.84,251.69,3458.0,251.2,251.69,250.84,251.69,3458.0
2024-04-15 13:55:00,251.43,252.04,251.03,252.04,2800.0,251.43,252.04,251.03,252.04,2800.0
2024-04-15 14:00:00,251.73,252.38,251.43,251.97,1970.0,251.73,252.38,251.43,251.97,1970.0
2024-04-15 14:05:00,252.19,252.21,251.66,251.66,3045.0,252.19,252.21,251.66,251.66,3045.0
2024-04-15 14:10:00,251.51,251.51,249.63,250.5,7826.0,251.51,251.51,249.63,250.5,7826.0
2024-04-15 14:15:00,250.12,250.56,249.77,250.56,1400.0,250.12,250.56,249.77,250.56,1400.0
2024-04-15 14:20:00,250.3,250.46,249.75,249.89,1211.0,250.3,250.46,249.75,249.89,1211.0
2024-04-15 14:25:00,250.18,250.61,250.18,250.61,1200.0,250.18,250.61,250.18,250.61,1200.0
2024-04-15 14:30:00,250.33,251.15,250.33,251.15,1300.0,250.33,251.15,250.33,251.15,1300.0
2024-04-15 14:35:00,251.48,251.62,250.57,250.57,3100.0,251.48,251.62,250.57,250.57,3100.0
2024-04-15 14:40:00,250.73,250.93,250.52,250.75,1637.0,250.73,250.93,250.52,250.75,1637.0
2024-04-15 14:45:00,250.54,250.63,250.26,250.26,500.0,250.54,250.63,250.26,250.26,500.0
2024-04-15 14:50:00,250.22,250.8,250.0,250.0,5166.0,250.22,250.8,250.0,250.0,5166.0
2024-04-15 14:55:00,250.03,251.02,250.03,251.02,2801.0,250.03,251.02,250.03,251.02,2801.0
2024-04-15 15:00:00,250.48,250.82,250.44,250.45,2050.0,250.48,250.82,250.44,250.45,2050.0
2024-04-15 15:05:00,250.26,250.71,250.26,250.55,1325.0,250.26,250.71,250.26,250.55,1325.0
2024-04-15 15:10:00,251.05,251.05,250.56,250.7,4160.0,251.05,251.05,250.56,250.7,4160.0
2024-04-15 15:15:00,250.5,250.51,249.82,250.21,7681.0,250.5,250.51,249.82,250.21,7681.0
2024-04-15 15:20:00,250.39,251.38,250.38,251.38,4892.0,250.39,251.38,250.38,251.38,4892.0
2024-04-15 15:25:00,251.37,251.42,250.4,250.5,8701.0,251.37,251.42,250.4,250.5,8701.0
2024-04-15 15:30:00,250.43,251.35,250.42,250.98,2749.0,250.43,251.35,250.42,250.98,2749.0
2024-04-15 15:35:00,251.02,251.13,250.82,250.83,3086.0,251.02,251.13,250.82,250.83,3086.0
2024-04-15 15:40:00,250.84,251.07,250.5,250.95,9226.0,250.84,251.07,250.5,250.95,9226.0
2024-04-15 15:45:00,251.0,251.21,250.38,251.21,11717.0,251.0,251.21,250.38,251.21,11717.0
2024-04-15 15:50:00,251.13,251.52,251.05,251.31,10792.0,251.13,251.52,251.05,251.31,10792.0
2024-04-15 15:55:00,251.19,251.88,251.19,251.41,36732.0,251.19,251.88,251.19,251.41,36732.0
2024-04-16 09:30:00,248.5,248.61,246.5,248.49,12820.0,248.5,248.61,246.5,248.49,12820.0
2024-04-16 09:35:00,247.28,248.78,246.0,246.13,13831.0,247.28,248.78,246.0,246.13,13831.0
2024-04-16 09:40:00,246.28,246.66,244.69,244.69,17541.0,246.28,246.66,244.69,244.69,17541.0
2024-04-16 09:45:00,244.84,244.84,243.21,243.24,43390.0,244.84,244.84,243.21,243.24,43390.0
2024-04-16 09:50:00,243.39,244.17,242.19,242.74,8250.0,243.39,244.17,242.19,242.74,8250.0
2024-04-16 09:55:00,242.32,243.63,242.32,243.4,8023.0,242.32,243.63,242.32,243.4,8023.0
2024-04-16 10:00:00,243.06,244.03,242.41,243.89,14148.0,243.06,244.03,242.41,243.89,14148.0
2024-04-16 10:05:00,244.17,244.49,243.58,244.18,14460.0,244.17,244.49,243.58,244.18,14460.0
2024-04-16 10:10:00,244.6,245.02,244.04,244.9,4141.0,244.6,245.02,244.04,244.9,4141.0
2024-04-16 10:15:00,244.74,246.27,244.73,245.31,11301.0,244.74,246.27,244.73,245.31,11301.0
2024-04-16 10:20:00,245.66,245.78,244.3,244.53,9105.0,245.66,245.78,244.3,244.53,9105.0
2024-04-16 10:25:00,244.42,244.42,243.05,243.11,5534.0,244.42,244.42,243.05,243.11,5534.0
2024-04-16 10:30:00,243.82,243.82,241.64,241.75,5962.0,243.82,243.82,241.64,241.75,5962.0
2024-04-16 10:35:00,241.94,243.02,241.63,242.27,25156.0,241.94,243.02,241.63,242.27,25156.0
2024-04-16 10:40:00,242.28,244.59,242.05,244.17,7596.0,242.28,244.59,242.05,244.17,7596.0
2024-04-16 10:45:00,243.93,244.67,243.59,244.67,3157.0,243.93,244.67,243.59,244.67,3157.0
2024-04-16 10:50:00,244.63,244.63,243.57,243.57,5500.0,244.63,244.63,243.57,243.57,5500.0
2024-04-16 10:55:00,243.39,243.39,242.89,243.21,2515.0,243.39,243.39,242.89,243.21,2515.0
2024-04-16 11:00:00,243.21,243.66,243.2,243.48,2435.0,243.21,243.66,243.2,243.48,2435.0
2024-04-16 11:05:00,243.32,244.36,243.12,244.35,35800.0,243.32,244.36,243.12,244.35,35800.0
2024-04-16 11:10:00,244.44,244.75,243.74,243.74,5797.0,244.44,244.75,243.74,243.74,5797.0
2024-04-16 11:15:00,243.74,244.03,242.78,242.92,6717.0,243.74,244.03,242.78,242.92,6717.0
2024-04-16 11:20:00,242.79,243.6,242.79,243.26,14749.0,242.79,243.6,242.79,243.26,14749.0
2024-04-16 11:25:00,242.95,242.95,242.43,242.5,3016.0,242.95,242.95,242.43,242.5,3016.0
2024-04-16 11:30:00,242.5,242.5,241.7,242.49,5755.0,242.5,242.5,241.7,242.49,5755.0
2024-04-16 11:35:00,242.55,242.82,242.43,242.82,2450.0,242.55,242.82,242.43,242.82,2450.0
2024-04-16 11:40:00,242.83,243.51,242.65,243.28,9187.0,242.83,243.51,242.65,243.28,9187.0
2024-04-16 11:45:00,243.27,243.28,242.66,243.14,3287.0,243.27,243.28,242.66,243.14,3287.0
2024-04-16 11:50:00,243.41,244.75,243.25,244.73,3505.0,243.41,244.75,243.25,244.73,3505.0
2024-04-16 11:55:00,244.74,245.09,243.5,243.62,21244.0,244.74,245.09,243.5,243.62,21244.0
2024-04-16 12:00:00,243.19,243.3,242.93,242.93,691.0,243.19,243.3,242.93,242.93,691.0
2024-04-16 12:05:00,242.56,243.56,242.56,243.42,2050.0,242.56,243.56,242.56,243.42,2050.0
2024-04-16 12:10:00,243.17,243.53,242.96,243.16,2778.0,243.17,243.53,242.96,243.16,2778.0
2024-04-16 12:15:00,243.41,243.41,242.64,242.8,3381.0,243.41,243.41,242.64,242.8,3381.0
2024-04-16 12:20:00,242.8,242.82,242.23,242.44,4398.0,242.8,242.82,242.23,242.44,4398.0
2024-04-16 12:25:00,242.56,242.9,242.24,242.29,3667.0,242.56,242.9,242.24,242.29,3667.0
2024-04-16 12:30:00,242.49,242.86,242.16,242.59,2926.0,242.49,242.86,242.16,242.59,2926.0
2024-04-16 12:35:00,242.69,242.72,241.48,241.55,7946.0,242.69,242.72,241.48,241.55,7946.0
2024-04-16 12:40:00,241.55,241.63,241.06,241.12,10561.0,241.55,241.63,241.06,241.12,10561.0
2024-04-16 12:45:00,241.3,241.3,240.47,241.02,10448.0,241.3,241.3,240.47,241.02,10448.0
2024-04-16 12:50:00,241.22,242.47,241.22,242.37,6662.0,241.22,242.47,241.22,242.37,6662.0
2024-04-16 12:55:00,242.53,242.74,241.81,241.92,7880.0,242.53,242.74,241.81,241.92,7880.0
2024-04-16 13:00:00,241.7,241.92,241.15,241.56,3777.0,241.7,241.92,241.15,241.56,3777.0
2024-04-16 13:05:00,241.71,242.84,241.71,242.84,4696.0,241.71,242.84,241.71,242.84,4696.0
2024-04-16 13:10:00,243.0,243.0,241.89,242.88,4906.0,243.0,243.0,241.89,242.88,4906.0
2024-04-16 13:15:00,243.0,243.1,242.53,243.01,11326.0,243.0,243.1,242.53,243.01,11326.0
2024-04-16 13:20:00,243.0,243.24,242.73,242.99,5288.0,243.0,243.24,242.73,242.99,5288.0
2024-04-16 13:25:00,242.95,243.17,242.54,242.56,2797.0,242.95,243.17,242.54,242.56,2797.0
2024-04-16 13:30:00,242.19,242.19,240.0,240.81,13836.0,242.19,242.19,240.0,240.81,13836.0
2024-04-16 13:35:00,241.04,242.29,240.88,241.31,3851.0,241.04,242.29,240.88,241.31,3851.0
2024-04-16 13:40:00,241.61,242.53,241.59,241.81,2450.0,241.61,242.53,241.59,241.81,2450.0
2024-04-16 13:45:00,242.26,242.28,241.45,241.45,5096.0,242.26,242.28,241.45,241.45,5096.0
2024-04-16 13:50:00,241.82,242.16,241.25,241.78,7483.0,241.82,242.16,241.25,241.78,7483.0
2024-04-16 13:55:00,241.59,241.88,241.1,241.48,6842.0,241.59,241.88,241.1,241.48,6842.0
2024-04-16 14:00:00,241.41,241.87,241.31,241.52,1212.0,241.41,241.87,241.31,241.52,1212.0
2024-04-16 14:05:00,241.81,243.16,241.77,243.16,7480.0,241.81,243.16,241.77,243.16,7480.0
2024-04-16 14:10:00,243.0,243.4,241.6,241.78,4765.0,243.0,243.4,241.6,241.78,4765.0
2024-04-16 14:15:00,241.15,241.15,240.0,240.0,5775.0,241.15,241.15,240.0,240.0,5775.0
2024-04-16 14:20:00,240.16,240.32,239.58,240.07,8722.0,240.16,240.32,239.58,240.07,8722.0
2024-04-16 14:25:00,240.46,240.66,239.48,239.9,3551.0,240.46,240.66,239.48,239.9,3551.0
2024-04-16 14:30:00,239.81,240.46,239.57,240.46,2100.0,239.81,240.46,239.57,240.46,2100.0
2024-04-16 14:35:00,240.84,241.12,240.4,240.88,3551.0,240.84,241.12,240.4,240.88,3551.0
2024-04-16 14:40:00,241.08,241.08,240.39,240.65,5172.0,241.08,241.08,240.39,240.65,5172.0
2024-04-16 14:45:00,240.28,240.46,239.94,240.2,2007.0,240.28,240.46,239.94,240.2,2007.0
2024-04-16 14:50:00,240.45,242.19,240.41,242.02,9182.0,240.45,242.19,240.41,242.02,9182.0
2024-04-16 14:55:00,242.02,242.97,241.53,242.03,9169.0,242.02,242.97,241.53,242.03,9169.0
2024-04-16 15:00:00,241.67,241.97,241.34,241.97,4080.0,241.67,241.97,241.34,241.97,4080.0
2024-04-16 15:05:00,241.7,243.46,241.69,243.15,9124.0,241.7,243.46,241.69,243.15,9124.0
2024-04-16 15:10:00,243.03,244.21,242.99,244.21,3581.0,243.03,244.21,242.99,244.21,3581.0
2024-04-16 15:15:00,243.84,244.44,243.32,244.33,6172.0,243.84,244.44,243.32,244.33,6172.0
2024-04-16 15:20:00,244.34,244.62,244.01,244.62,4558.0,244.34,244.62,244.01,244.62,4558.0
2024-04-16 15:25:00,244.41,245.09,244.35,244.45,8632.0,244.41,245.09,244.35,244.45,8632.0
2024-04-16 15:30:00,244.54,244.54,242.83,242.99,21718.0,244.54,244.54,242.83,242.99,21718.0
2024-04-16 15:35:00,242.93,243.57,242.9,243.21,9090.0,242.93,243.57,242.9,243.21,9090.0
2024-04-16 15:40:00,243.38,243.8,243.09,243.13,8905.0,243.38,243.8,243.09,243.13,8905.0
2024-04-16 15:45:00,243.23,243.64,242.83,243.1,14588.0,243.23,243.64,242.83,243.1,14588.0
2024-04-16 15:50:00,243.01,243.56,242.93,243.13,13439.0,243.01,243.56,242.93,243.13,13439.0
2024-04-16 15:55:00,243.19,243.49,242.99,243.04,83462.0,243.19,243.49,242.99,243.04,83462.0
2024-04-17 09:30:00,246.57,247.9,245.3,245.95,7268.0,246.57,247.9,245.3,245.95,7268.0
2024-04-17 09:35:00,245.5,246.53,244.29,246.53,7071.0,245.5,246.53,244.29,246.53,7071.0
2024-04-17 09:40:00,246.63,246.63,245.26,246.2,4304.0,246.63,246.63,245.26,246.2,4304.0
2024-04-17 09:45:00,246.0,246.82,245.74,245.75,3258.0,246.0,246.82,245.74,245.75,3258.0
2024-04-17 09:50:00,245.76,246.37,245.5,246.18,2394.0,245.76,246.37,245.5,246.18,2394.0
2024-04-17 09:55:00,246.2,246.72,245.76,246.36,1000.0,246.2,246.72,245.76,246.36,1000.0
2024-04-17 10:00:00,246.21,246.39,245.17,245.37,5930.0,246.21,246.39,245.17,245.37,5930.0
2024-04-17 10:05:00,245.49,245.98,244.33,245.83,9914.0,245.49,245.98,244.33,245.83,9914.0
2024-04-17 10:10:00,245.61,246.01,245.23,245.85,7917.0,245.61,246.01,245.23,245.85,7917.0
2024-04-17 10:15:00,245.59,245.85,244.74,244.74,27647.0,245.59,245.85,244.74,244.74,27647.0
2024-04-17 10:20:00,244.61,244.91,243.61,243.61,3082.0,244.61,244.91,243.61,243.61,3082.0
2024-04-17 10:25:00,244.46,245.01,244.01,244.57,2865.0,244.46,245.01,244.01,244.57,2865.0
2024-04-17 10:30:00,244.09,244.37,243.71,243.71,1548.0,244.09,244.37,243.71,243.71,1548.0
2024-04-17 10:35:00,243.69,243.69,243.17,243.69,3993.0,243.69,243.69,243.17,243.69,3993.0
2024-04-17 10:40:00,243.72,244.06,243.28,243.88,3013.0,243.72,244.06,243.28,243.88,3013.0
2024-04-17 10:45:00,243.85,244.15,243.62,243.96,3441.0,243.85,244.15,243.62,243.96,3441.0
2024-04-17 10:50:00,243.9,243.91,242.77,242.78,3500.0,243.9,243.91,242.77,242.78,3500.0
2024-04-17 10:55:00,243.43,243.84,243.43,243.84,300.0,243.43,243.84,243.43,243.84,300.0
2024-04-17 11:00:00,244.4,245.81,244.4,245.81,3859.0,244.4,245.81,244.4,245.81,3859.0
2024-04-17 11:05:00,245.62,245.65,244.98,245.0,2416.0,245.62,245.65,244.98,245.0,2416.0
2024-04-17 11:10:00,245.24,245.24,244.63,244.63,700.0,245.24,245.24,244.63,244.63,700.0
2024-04-17 11:15:00,244.78,244.8,243.77,243.88,1675.0,244.78,244.8,243.77,243.88,1675.0
2024-04-17 11:20:00,243.77,244.29,243.77,243.94,1300.0,243.77,244.29,243.77,243.94,1300.0
2024-04-17 11:25:00,243.99,243.99,243.91,243.91,293.0,243.99,243.99,243.91,243.91,293.0
2024-04-17 11:30:00,243.0,243.35,242.46,243.16,3762.0,243.0,243.35,242.46,243.16,3762.0
2024-04-17 11:35:00,243.35,244.55,243.32,244.37,3016.0,243.35,244.55,243.32,244.37,3016.0
2024-04-17 11:40:00,244.54,245.42,244.54,245.26,2055.0,244.54,245.42,244.54,245.26,2055.0
2024-04-17 11:45:00,245.06,245.52,244.98,245.19,1800.0,245.06,245.52,244.98,245.19,1800.0
2024-04-17 11:50:00,245.09,245.54,245.07,245.38,4360.0,245.09,245.54,245.07,245.38,4360.0
2024-04-17 11:55:00,245.38,245.59,245.04,245.5,2545.0,245.38,245.59,245.04,245.5,2545.0
2024-04-17 12:00:00,245.24,245.24,243.52,243.52,2960.0,245.24,245.24,243.52,243.52,2960.0
2024-04-17 12:05:00,243.48,243.67,243.03,243.1,3172.0,243.48,243.67,243.03,243.1,3172.0
2024-04-17 12:10:00,243.55,244.65,243.55,244.13,1756.0,243.55,244.65,243.55,244.13,1756.0
2024-04-17 12:15:00,244.21,244.82,244.21,244.62,8676.0,244.21,244.82,244.21,244.62,8676.0
2024-04-17 12:20:00,244.61,244.61,243.67,243.77,1628.0,244.61,244.61,243.67,243.77,1628.0
2024-04-17 12:25:00,243.76,244.06,243.76,243.78,1251.0,243.76,244.06,243.76,243.78,1251.0
2024-04-17 12:30:00,243.8,244.37,243.75,243.79,3909.0,243.8,244.37,243.75,243.79,3909.0
2024-04-17 12:35:00,244.04,244.29,243.82,244.29,1784.0,244.04,244.29,243.82,244.29,1784.0
2024-04-17 12:40:00,244.31,244.64,244.09,244.38,2299.0,244.31,244.64,244.09,244.38,2299.0
2024-04-17 12:45:00,244.38,244.38,242.4,243.23,5319.0,244.38,244.38,242.4,243.23,5319.0
2024-04-17 12:50:00,244.02,244.21,243.83,243.99,808.0,244.02,244.21,243.83,243.99,808.0
2024-04-17 12:55:00,244.33,244.59,244.0,244.23,2150.0,244.33,244.59,244.0,244.23,2150.0
2024-04-17 13:00:00,244.35,244.36,243.68,244.24,1948.0,244.35,244.36,243.68,244.24,1948.0
2024-04-17 13:05:00,244.01,244.37,244.01,244.37,527.0,244.01,244.37,244.01,244.37,527.0
2024-04-17 13:10:00,244.41,245.22,244.41,244.96,2100.0,244.41,245.22,244.41,244.96,2100.0
2024-04-17 13:15:00,245.2,245.31,244.58,244.81,3856.0,245.2,245.31,244.58,244.81,3856.0
2024-04-17 13:20:00,244.92,245.06,244.59,245.06,2220.0,244.92,245.06,244.59,245.06,2220.0
2024-04-17 13:25:00,244.91,245.64,244.91,245.17,2909.0,244.91,245.64,244.91,245.17,2909.0
2024-04-17 13:30:00,245.36,245.36,244.76,244.87,4301.0,245.36,245.36,244.76,244.87,4301.0
2024-04-17 13:35:00,245.01,245.2,244.7,244.85,2370.0,245.01,245.2,244.7,244.85,2370.0
2024-04-17 13:40:00,244.78,244.82,244.3,244.63,1653.0,244.78,244.82,244.3,244.63,1653.0
2024-04-17 13:45:00,244.82,244.82,244.0,244.23,2243.0,244.82,244.82,244.0,244.23,2243.0
2024-04-17 13:50:00,244.44,245.58,244.44,245.37,9873.0,244.44,245.58,244.44,245.37,9873.0
2024-04-17 13:55:00,245.37,246.02,245.28,245.89,7606.0,245.37,246.02,245.28,245.89,7606.0
2024-04-17 14:00:00,245.57,245.57,245.27,245.55,583.0,245.57,245.57,245.27,245.55,583.0
2024-04-17 14:05:00,245.41,245.58,245.31,245.31,500.0,245.41,245.58,245.31,245.31,500.0
2024-04-17 14:10:00,245.38,245.58,244.7,244.87,7425.0,245.38,245.58,244.7,244.87,7425.0
2024-04-17 14:15:00,244.79,245.78,244.77,245.69,8041.0,244.79,245.78,244.77,245.69,8041.0
2024-04-17 14:20:00,245.66,245.86,245.65,245.86,500.0,245.66,245.86,245.65,245.86,500.0
2024-04-17 14:25:00,245.84,245.86,245.1,245.35,3763.0,245.84,245.86,245.1,245.35,3763.0
2024-04-17 14:30:00,245.23,245.55,244.97,245.45,8956.0,245.23,245.55,244.97,245.45,8956.0
2024-04-17 14:35:00,245.4,245.78,245.26,245.55,3424.0,245.4,245.78,245.26,245.55,3424.0
2024-04-17 14:40:00,245.75,247.13,245.74,246.99,4961.0,245.75,247.13,245.74,246.99,4961.0
2024-04-17 14:45:00,247.26,247.26,246.27,246.32,2800.0,247.26,247.26,246.27,246.32,2800.0
2024-04-17 14:50:00,246.18,246.2,244.98,244.98,4342.0,246.18,246.2,244.98,244.98,4342.0
2024-04-17 14:55:00,244.98,245.66,244.8,245.01,5042.0,244.98,245.66,244.8,245.01,5042.0
2024-04-17 15:00:00,244.86,245.12,244.81,244.9,2843.0,244.86,245.12,244.81,244.9,2843.0
2024-04-17 15:05:00,245.08,245.08,244.24,244.63,2072.0,245.08,245.08,244.24,244.63,2072.0
2024-04-17 15:10:00,244.82,244.9,244.16,244.41,3835.0,244.82,244.9,244.16,244.41,3835.0
2024-04-17 15:15:00,244.4,244.93,244.32,244.89,3378.0,244.4,244.93,244.32,244.89,3378.0
2024-04-17 15:20:00,245.0,245.46,244.67,245.01,11067.0,245.0,245.46,244.67,245.01,11067.0
2024-04-17 15:25:00,244.93,245.18,244.82,245.01,4421.0,244.93,245.18,244.82,245.01,4421.0
2024-04-17 15:30:00,244.91,245.54,244.85,245.07,5480.0,244.91,245.54,244.85,245.07,5480.0
2024-04-17 15:35:00,244.93,245.02,244.44,244.46,7415.0,244.93,245.02,244.44,244.46,7415.0
2024-04-17 15:40:00,244.46,244.79,244.24,244.67,10520.0,244.46,244.79,244.24,244.67,10520.0
2024-04-17 15:45:00,244.42,245.5,244.12,245.1,20051.0,244.42,245.5,244.12,245.1,20051.0
2024-04-17 15:50:00,245.0,245.0,243.57,244.57,8544.0,245.0,245.0,243.57,244.57,8544.0
2024-04-17 15:55:00,244.33,244.33,243.31,243.73,41787.0,244.33,244.33,243.31,243.73,41787.0
2024-04-18 09:30:00,245.65,247.5,245.6,245.6,6492.0,245.65,247.5,245.6,245.6,6492.0
2024-04-18 09:35:00,244.33,245.25,243.16,243.62,2844.0,244.33,245.25,243.16,243.62,2844.0
2024-04-18 09:40:00,244.42,244.42,242.6,243.48,2750.0,244.42,244.42,242.6,243.48,2750.0
2024-04-18 09:45:00,243.31,244.46,243.31,244.41,2727.0,243.31,244.46,243.31,244.41,2727.0
2024-04-18 09:50:00,244.15,244.15,243.44,244.0,1700.0,244.15,244.15,243.44,244.0,1700.0
2024-04-18 09:55:00,244.07,245.15,243.95,244.39,1900.0,244.07,245.15,243.95,244.39,1900.0
2024-04-18 10:00:00,244.46,244.46,242.78,242.79,3680.0,244.46,244.46,242.78,242.79,3680.0
2024-04-18 10:05:00,242.38,242.77,242.04,242.77,1252.0,242.38,242.77,242.04,242.77,1252.0
2024-04-18 10:10:00,243.39,244.07,243.25,244.03,1060.0,243.39,244.07,243.25,244.03,1060.0
2024-04-18 10:15:00,243.8,245.08,243.6,244.68,6294.0,243.8,245.08,243.6,244.68,6294.0
2024-04-18 10:20:00,244.66,244.77,244.04,244.23,3900.0,244.66,244.77,244.04,244.23,3900.0
2024-04-18 10:25:00,244.56,245.04,244.06,244.49,5635.0,244.56,245.04,244.06,244.49,5635.0
2024-04-18 10:30:00,244.48,244.48,243.67,243.81,1665.0,244.48,244.48,243.67,243.81,1665.0
2024-04-18 10:35:00,244.0,245.3,244.0,245.3,2203.0,244.0,245.3,244.0,245.3,2203.0
2024-04-18 10:40:00,245.77,247.31,245.56,247.31,5741.0,245.77,247.31,245.56,247.31,5741.0
2024-04-18 10:45:00,246.91,247.5,246.91,247.5,3590.0,246.91,247.5,246.91,247.5,3590.0
2024-04-18 10:50:00,247.18,247.25,246.49,247.11,2467.0,247.18,247.25,246.49,247.11,2467.0
2024-04-18 10:55:00,247.5,247.79,247.1,247.1,4871.0,247.5,247.79,247.1,247.1,4871.0
2024-04-18 11:00:00,247.18,248.13,247.18,248.06,1525.0,247.18,248.13,247.18,248.06,1525.0
2024-04-18 11:05:00,248.09,248.35,247.95,248.28,2964.0,248.09,248.35,247.95,248.28,2964.0
2024-04-18 11:10:00,248.5,248.86,248.33,248.82,4178.0,248.5,248.86,248.33,248.82,4178.0
2024-04-18 11:15:00,249.11,249.24,248.63,248.65,3082.0,249.11,249.24,248.63,248.65,3082.0
2024-04-18 11:20:00,248.63,249.11,248.53,248.54,4263.0,248.63,249.11,248.53,248.54,4263.0
2024-04-18 11:25:00,248.72,248.78,247.56,247.56,8118.0,248.72,248.78,247.56,247.56,8118.0
2024-04-18 11:30:00,247.4,248.49,247.4,248.48,2109.0,247.4,248.49,247.4,248.48,2109.0
2024-04-18 11:35:00,248.49,248.49,247.74,247.86,1704.0,248.49,248.49,247.74,247.86,1704.0
2024-04-18 11:40:00,247.65,248.24,247.62,248.23,1343.0,247.65,248.24,247.62,248.23,1343.0
2024-04-18 11:45:00,248.34,248.45,248.34,248.45,734.0,248.34,248.45,248.34,248.45,734.0
2024-04-18 11:50:00,248.73,248.79,248.49,248.78,4083.0,248.73,248.79,248.49,248.78,4083.0
2024-04-18 11:55:00,248.6,248.98,248.6,248.65,4256.0,248.6,248.98,248.6,248.65,4256.0
2024-04-18 12:00:00,248.65,249.16,248.64,248.64,2100.0,248.65,249.16,248.64,248.64,2100.0
2024-04-18 12:05:00,248.68,248.68,248.0,248.01,2290.0,248.68,248.68,248.0,248.01,2290.0
2024-04-18 12:10:00,248.52,248.95,248.34,248.34,3563.0,248.52,248.95,248.34,248.34,3563.0
2024-04-18 12:15:00,248.6,248.89,248.49,248.89,4395.0,248.6,248.89,248.49,248.89,4395.0
2024-04-18 12:20:00,249.0,249.12,248.88,249.05,2393.0,249.0,249.12,248.88,249.05,2393.0
2024-04-18 12:25:00,248.93,249.06,248.66,248.83,2976.0,248.93,249.06,248.66,248.83,2976.0
2024-04-18 12:30:00,248.71,248.71,247.65,247.65,8910.0,248.71,248.71,247.65,247.65,8910.0
2024-04-18 12:35:00,247.08,247.61,246.95,246.98,2390.0,247.08,247.61,246.95,246.98,2390.0
2024-04-18 12:40:00,247.25,247.44,246.62,246.81,1719.0,247.25,247.44,246.62,246.81,1719.0
2024-04-18 12:45:00,247.06,247.25,246.61,246.67,1717.0,247.06,247.25,246.61,246.67,1717.0
2024-04-18 12:50:00,246.85,247.06,246.69,247.06,3702.0,246.85,247.06,246.69,247.06,3702.0
2024-04-18 12:55:00,247.11,247.3,246.94,246.97,1352.0,247.11,247.3,246.94,246.97,1352.0
2024-04-18 13:00:00,246.85,247.0,246.59,246.68,3646.0,246.85,247.0,246.59,246.68,3646.0
2024-04-18 13:05:00,246.3,246.47,246.22,246.24,1200.0,246.3,246.47,246.22,246.24,1200.0
2024-04-18 13:10:00,246.07,246.18,245.61,245.62,2364.0,246.07,246.18,245.61,245.62,2364.0
2024-04-18 13:15:00,245.63,245.86,245.36,245.37,6616.0,245.63,245.86,245.36,245.37,6616.0
2024-04-18 13:20:00,245.37,245.62,245.11,245.53,3038.0,245.37,245.62,245.11,245.53,3038.0
2024-04-18 13:25:00,245.72,246.64,245.72,246.64,1300.0,245.72,246.64,245.72,246.64,1300.0
2024-04-18 13:30:00,246.66,246.66,245.8,245.81,2225.0,246.66,246.66,245.8,245.81,2225.0
2024-04-18 13:35:00,245.79,245.79,244.58,244.81,4743.0,245.79,245.79,244.58,244.81,4743.0
2024-04-18 13:40:00,244.09,244.72,243.96,244.72,1100.0,244.09,244.72,243.96,244.72,1100.0
2024-04-18 13:45:00,244.92,245.41,244.92,245.29,2681.0,244.92,245.41,244.92,245.29,2681.0
2024-04-18 13:50:00,245.43,245.43,244.6,244.6,1606.0,245.43,245.43,244.6,244.6,1606.0
2024-04-18 13:55:00,244.57,245.09,244.57,244.96,1000.0,244.57,245.09,244.57,244.96,1000.0
2024-04-18 14:00:00,244.75,244.75,244.14,244.46,4963.0,244.75,244.75,244.14,244.46,4963.0
2024-04-18 14:05:00,244.36,244.88,244.24,244.83,1689.0,244.36,244.88,244.24,244.83,1689.0
2024-04-18 14:10:00,245.11,245.71,244.97,245.41,17330.0,245.11,245.71,244.97,245.41,17330.0
2024-04-18 14:15:00,245.55,245.68,245.38,245.41,2604.0,245.55,245.68,245.38,245.41,2604.0
2024-04-18 14:20:00,245.27,245.93,245.27,245.63,702.0,245.27,245.93,245.27,245.63,702.0
2024-04-18 14:25:00,245.63,245.89,244.42,244.42,3678.0,245.63,245.89,244.42,244.42,3678.0
2024-04-18 14:30:00,244.47,244.48,243.98,244.04,1351.0,244.47,244.48,243.98,244.04,1351.0
2024-04-18 14:35:00,244.38,245.0,244.38,245.0,1908.0,244.38,245.0,244.38,245.0,1908.0
2024-04-18 14:40:00,245.12,245.72,244.98,245.72,2814.0,245.12,245.72,244.98,245.72,2814.0
2024-04-18 14:45:00,245.51,245.82,245.44,245.82,800.0,245.51,245.82,245.44,245.82,800.0
2024-04-18 14:50:00,245.71,245.74,245.46,245.68,2194.0,245.71,245.74,245.46,245.68,2194.0
2024-04-18 14:55:00,245.86,245.86,245.51,245.55,500.0,245.86,245.86,245.51,245.55,500.0
2024-04-18 15:00:00,245.96,245.96,245.77,245.77,300.0,245.96,245.96,245.77,245.77,300.0
2024-04-18 15:05:00,246.08,246.14,245.69,245.69,2747.0,246.08,246.14,245.69,245.69,2747.0
2024-04-18 15:10:00,245.95,245.95,245.78,245.91,1545.0,245.95,245.95,245.78,245.91,1545.0
2024-04-18 15:15:00,245.66,245.83,245.61,245.62,500.0,245.66,245.83,245.61,245.62,500.0
2024-04-18 15:20:00,245.43,245.51,244.97,245.51,2087.0,245.43,245.51,244.97,245.51,2087.0
2024-04-18 15:25:00,245.34,245.47,245.05,245.44,2705.0,245.34,245.47,245.05,245.44,2705.0
2024-04-18 15:30:00,245.48,245.81,245.48,245.68,1300.0,245.48,245.81,245.48,245.68,1300.0
2024-04-18 15:35:00,245.69,245.69,244.98,244.98,4400.0,245.69,245.69,244.98,244.98,4400.0
2024-04-18 15:40:00,244.8,245.31,244.8,245.31,2094.0,244.8,245.31,244.8,245.31,2094.0
2024-04-18 15:45:00,245.34,245.61,244.88,245.41,7233.0,245.34,245.61,244.88,245.41,7233.0
2024-04-18 15:50:00,245.27,245.54,245.12,245.15,4559.0,245.27,245.54,245.12,245.15,4559.0
2024-04-18 15:55:00,245.04,245.31,244.58,245.29,17256.0,245.04,245.31,244.58,245.29,17256.0
2024-04-19 09:30:00,244.19,244.19,244.19,244.19,1170.0,244.19,244.19,244.19,244.19,1170.0
2024-04-19 09:35:00,243.67,245.57,243.67,245.47,800.0,243.67,245.57,243.67,245.47,800.0
2024-04-19 09:40:00,245.12,246.0,244.19,244.37,6019.0,245.12,246.0,244.19,244.37,6019.0
2024-04-19 09:45:00,244.99,246.63,244.53,245.9,2366.0,244.99,246.63,244.53,245.9,2366.0
2024-04-19 09:50:00,245.6,245.6,244.38,245.13,961.0,245.6,245.6,244.38,245.13,961.0
2024-04-19 09:55:00,245.22,245.91,244.99,245.9,1826.0,245.22,245.91,244.99,245.9,1826.0
2024-04-19 10:00:00,246.15,246.24,245.36,245.63,856.0,246.15,246.24,245.36,245.63,856.0
2024-04-19 10:05:00,245.75,246.15,245.75,245.81,1000.0,245.75,246.15,245.75,245.81,1000.0
2024-04-19 10:10:00,245.0,245.0,244.03,244.41,3493.0,245.0,245.0,244.03,244.41,3493.0
2024-04-19 10:15:00,244.0,244.35,244.0,244.3,800.0,244.0,244.35,244.0,244.3,800.0
2024-04-19 10:20:00,244.27,244.58,243.76,243.76,3323.0,244.27,244.58,243.76,243.76,3323.0
2024-04-19 10:25:00,243.48,243.82,243.41,243.81,5443.0,243.48,243.82,243.41,243.81,5443.0
2024-04-19 10:30:00,244.13,244.66,243.59,243.59,1002.0,244.13,244.66,243.59,243.59,1002.0
2024-04-19 10:35:00,243.81,243.81,243.78,243.8,300.0,243.81,243.81,243.78,243.8,300.0
2024-04-19 10:40:00,243.76,244.53,243.46,244.53,1966.0,243.76,244.53,243.46,244.53,1966.0
2024-04-19 10:45:00,244.67,245.4,244.67,245.13,2532.0,244.67,245.4,244.67,245.13,2532.0
2024-04-19 10:50:00,245.34,245.78,244.99,245.78,1879.0,245.34,245.78,244.99,245.78,1879.0
2024-04-19 10:55:00,245.52,245.52,244.78,245.29,1574.0,245.52,245.52,244.78,245.29,1574.0
2024-04-19 11:00:00,244.97,245.09,244.42,244.42,5919.0,244.97,245.09,244.42,244.42,5919.0
2024-04-19 11:05:00,244.76,244.76,244.53,244.53,317.0,244.76,244.76,244.53,244.53,317.0
2024-04-19 11:10:00,244.88,244.88,244.82,244.82,624.0,244.88,244.88,244.82,244.82,624.0
2024-04-19 11:15:00,244.55,244.8,244.49,244.8,714.0,244.55,244.8,244.49,244.8,714.0
2024-04-19 11:20:00,244.62,244.81,244.26,244.26,738.0,244.62,244.81,244.26,244.26,738.0
2024-04-19 11:25:00,244.18,244.59,244.18,244.23,800.0,244.18,244.59,244.18,244.23,800.0
2024-04-19 11:30:00,244.68,244.8,244.47,244.47,535.0,244.68,244.8,244.47,244.47,535.0
2024-04-19 11:35:00,244.31,244.51,244.18,244.18,900.0,244.31,244.51,244.18,244.18,900.0
2024-04-19 11:40:00,244.38,244.38,244.0,244.28,2550.0,244.38,244.38,244.0,244.28,2550.0
2024-04-19 11:45:00,244.51,244.51,244.03,244.19,2436.0,244.51,244.51,244.03,244.19,2436.0
2024-04-19 11:50:00,244.12,244.24,243.65,243.87,1575.0,244.12,244.24,243.65,243.87,1575.0
2024-04-19 11:55:00,243.79,243.79,243.49,243.49,500.0,243.79,243.79,243.49,243.49,500.0
2024-04-19 12:00:00,243.42,243.52,242.56,242.56,4050.0,243.42,243.52,242.56,242.56,4050.0
2024-04-19 12:05:00,242.7,242.77,242.0,242.22,2720.0,242.7,242.77,242.0,242.22,2720.0
2024-04-19 12:10:00,242.15,242.15,241.0,241.0,1469.0,242.15,242.15,241.0,241.0,1469.0
2024-04-19 12:15:00,240.74,240.97,240.27,240.48,8832.0,240.74,240.97,240.27,240.48,8832.0
2024-04-19 12:20:00,240.48,240.59,240.3,240.31,4802.0,240.48,240.59,240.3,240.31,4802.0
2024-04-19 12:25:00,240.35,240.5,239.8,239.92,10304.0,240.35,240.5,239.8,239.92,10304.0
2024-04-19 12:30:00,239.94,241.48,239.58,241.48,3700.0,239.94,241.48,239.58,241.48,3700.0
2024-04-19 12:35:00,241.33,241.33,240.54,240.77,5633.0,241.33,241.33,240.54,240.77,5633.0
2024-04-19 12:40:00,240.61,240.93,240.43,240.93,3350.0,240.61,240.93,240.43,240.93,3350.0
2024-04-19 12:45:00,240.93,241.9,240.77,241.42,3973.0,240.93,241.9,240.77,241.42,3973.0
2024-04-19 12:50:00,241.55,242.16,241.55,241.66,2812.0,241.55,242.16,241.55,241.66,2812.0
2024-04-19 12:55:00,242.0,242.03,241.81,241.81,2200.0,242.0,242.03,241.81,241.81,2200.0
2024-04-19 13:00:00,241.99,242.33,241.77,242.01,5669.0,241.99,242.33,241.77,242.01,5669.0
2024-04-19 13:05:00,242.39,242.39,242.38,242.39,100.0,242.39,242.39,242.38,242.39,100.0
2024-04-19 13:10:00,242.48,242.48,242.13,242.14,700.0,242.48,242.48,242.13,242.14,700.0
2024-04-19 13:15:00,241.97,241.97,241.76,241.87,525.0,241.97,241.97,241.76,241.87,525.0
2024-04-19 13:20:00,241.95,241.95,241.52,241.52,800.0,241.95,241.95,241.52,241.52,800.0
2024-04-19 13:25:00,241.73,241.73,240.69,240.69,2484.0,241.73,241.73,240.69,240.69,2484.0
2024-04-19 13:30:00,240.75,240.93,240.65,240.91,1100.0,240.75,240.93,240.65,240.91,1100.0
2024-04-19 13:35:00,241.25,241.54,241.04,241.29,2350.0,241.25,241.54,241.04,241.29,2350.0
2024-04-19 13:40:00,241.27,242.02,241.27,242.02,750.0,241.27,242.02,241.27,242.02,750.0
2024-04-19 13:45:00,241.89,242.51,241.88,242.51,1225.0,241.89,242.51,241.88,242.51,1225.0
2024-04-19 13:50:00,242.72,242.97,242.71,242.86,2078.0,242.72,242.97,242.71,242.86,2078.0
2024-04-19 13:55:00,242.81,242.82,241.76,241.97,1900.0,242.81,242.82,241.76,241.97,1900.0
2024-04-19 14:00:00,241.45,241.45,240.56,240.73,2170.0,241.45,241.45,240.56,240.73,2170.0
2024-04-19 14:05:00,240.41,241.37,240.0,241.34,1812.0,240.41,241.37,240.0,241.34,1812.0
2024-04-19 14:10:00,240.53,240.6,240.3,240.3,607.0,240.53,240.6,240.3,240.3,607.0
2024-04-19 14:15:00,240.17,240.58,240.12,240.58,1217.0,240.17,240.58,240.12,240.58,1217.0
2024-04-19 14:20:00,240.34,240.47,239.92,240.26,2500.0,240.34,240.47,239.92,240.26,2500.0
2024-04-19 14:25:00,240.15,240.15,239.27,239.27,978.0,240.15,240.15,239.27,239.27,978.0
2024-04-19 14:30:00,239.34,239.53,239.2,239.52,700.0,239.34,239.53,239.2,239.52,700.0
2024-04-19 14:35:00,239.44,239.68,238.46,238.46,2955.0,239.44,239.68,238.46,238.46,2955.0
2024-04-19 14:40:00,238.38,238.83,238.28,238.65,2532.0,238.38,238.83,238.28,238.65,2532.0
2024-04-19 14:45:00,238.66,238.93,238.54,238.91,886.0,238.66,238.93,238.54,238.91,886.0
2024-04-19 14:50:00,238.93,239.25,238.82,239.2,2107.0,238.93,239.25,238.82,239.2,2107.0
2024-04-19 14:55:00,238.76,239.64,238.76,239.54,2625.0,238.76,239.64,238.76,239.54,2625.0
2024-04-19 15:00:00,239.37,239.93,239.15,239.93,3812.0,239.37,239.93,239.15,239.93,3812.0
2024-04-19 15:05:00,239.75,239.75,239.14,239.47,2405.0,239.75,239.75,239.14,239.47,2405.0
2024-04-19 15:10:00,239.3,239.81,239.3,239.73,2744.0,239.3,239.81,239.3,239.73,2744.0
2024-04-19 15:15:00,240.0,240.09,239.67,239.83,1270.0,240.0,240.09,239.67,239.83,1270.0
2024-04-19 15:20:00,239.75,239.75,239.32,239.32,1425.0,239.75,239.75,239.32,239.32,1425.0
2024-04-19 15:25:00,239.41,239.86,239.01,239.45,4806.0,239.41,239.86,239.01,239.45,4806.0
2024-04-19 15:30:00,239.53,239.53,239.1,239.15,1560.0,239.53,239.53,239.1,239.15,1560.0
2024-04-19 15:35:00,239.03,239.97,238.64,239.85,9673.0,239.03,239.97,238.64,239.85,9673.0
2024-04-19 15:40:00,240.07,240.61,240.0,240.6,9111.0,240.07,240.61,240.0,240.6,9111.0
2024-04-19 15:45:00,240.44,240.6,239.78,239.99,4887.0,240.44,240.6,239.78,239.99,4887.0
2024-04-19 15:50:00,239.79,240.71,239.57,240.71,15120.0,239.79,240.71,239.57,240.71,15120.0
2024-04-19 15:55:00,240.74,240.85,240.29,240.3,36674.0,240.74,240.85,240.29,240.3,36674.0
2024-04-22 09:30:00,243.0,243.0,239.62,239.62,5799.0,243.0,243.0,239.62,239.62,5799.0
2024-04-22 09:35:00,239.23,239.41,238.34,238.5,4964.0,239.23,239.41,238.34,238.5,4964.0
2024-04-22 09:40:00,238.31,239.15,237.75,238.97,6750.0,238.31,239.15,237.75,238.97,6750.0
2024-04-22 09:45:00,238.87,239.06,238.45,238.45,1536.0,238.87,239.06,238.45,238.45,1536.0
2024-04-22 09:50:00,238.8,239.16,238.42,238.42,1800.0,238.8,239.16,238.42,238.42,1800.0
2024-04-22 09:55:00,238.3,238.89,237.66,237.66,4556.0,238.3,238.89,237.66,237.66,4556.0
2024-04-22 10:00:00,237.67,240.23,237.67,239.83,5675.0,237.67,240.23,237.67,239.83,5675.0
2024-04-22 10:05:00,240.39,240.91,239.93,240.91,2687.0,240.39,240.91,239.93,240.91,2687.0
2024-04-22 10:10:00,241.51,241.98,241.08,241.98,1700.0,241.51,241.98,241.08,241.98,1700.0
2024-04-22 10:15:00,241.77,242.0,240.88,240.94,5898.0,241.77,242.0,240.88,240.94,5898.0
2024-04-22 10:20:00,240.94,241.02,240.42,240.95,2110.0,240.94,241.02,240.42,240.95,2110.0
2024-04-22 10:25:00,240.97,240.97,239.94,239.94,2038.0,240.97,240.97,239.94,239.94,2038.0
2024-04-22 10:30:00,239.76,240.9,239.74,240.5,1414.0,239.76,240.9,239.74,240.5,1414.0
2024-04-22 10:35:00,240.31,241.27,240.27,241.27,2105.0,240.31,241.27,240.27,241.27,2105.0
2024-04-22 10:40:00,241.56,241.56,240.57,241.41,4907.0,241.56,241.56,240.57,241.41,4907.0
2024-04-22 10:45:00,241.56,241.56,240.6,240.78,2625.0,241.56,241.56,240.6,240.78,2625.0
2024-04-22 10:50:00,240.77,240.77,240.03,240.21,2141.0,240.77,240.77,240.03,240.21,2141.0
2024-04-22 10:55:00,240.25,240.26,239.82,240.12,2213.0,240.25,240.26,239.82,240.12,2213.0
2024-04-22 11:00:00,239.73,240.19,239.62,239.65,800.0,239.73,240.19,239.62,239.65,800.0
2024-04-22 11:05:00,239.72,239.74,239.43,239.43,1300.0,239.72,239.74,239.43,239.43,1300.0
2024-04-22 11:10:00,239.65,239.65,238.87,238.87,9880.0,239.65,239.65,238.87,238.87,9880.0
2024-04-22 11:15:00,238.51,239.04,238.41,239.0,2514.0,238.51,239.04,238.41,239.0,2514.0
2024-04-22 11:20:00,238.6,238.74,238.34,238.67,3912.0,238.6,238.74,238.34,238.67,3912.0
2024-04-22 11:25:00,238.69,239.0,238.36,238.61,4176.0,238.69,239.0,238.36,238.61,4176.0
2024-04-22 11:30:00,238.45,238.66,238.26,238.66,1300.0,238.45,238.66,238.26,238.66,1300.0
2024-04-22 11:35:00,238.5,239.28,238.46,239.2,4695.0,238.5,239.28,238.46,239.2,4695.0
2024-04-22 11:40:00,239.05,239.05,238.16,238.16,2318.0,239.05,239.05,238.16,238.16,2318.0
2024-04-22 11:45:00,238.58,238.75,238.12,238.56,1726.0,238.58,238.75,238.12,238.56,1726.0
2024-04-22 11:50:00,238.52,238.74,238.52,238.64,900.0,238.52,238.74,238.52,238.64,900.0
2024-04-22 11:55:00,238.48,239.29,238.48,239.29,2100.0,238.48,239.29,238.48,239.29,2100.0
2024-04-22 12:00:00,239.43,240.03,239.31,239.8,1827.0,239.43,240.03,239.31,239.8,1827.0
2024-04-22 12:05:00,240.01,240.03,239.52,239.56,900.0,240.01,240.03,239.52,239.56,900.0
2024-04-22 12:10:00,239.71,240.48,239.61,240.48,2064.0,239.71,240.48,239.61,240.48,2064.0
2024-04-22 12:15:00,240.32,241.15,240.28,241.15,1400.0,240.32,241.15,240.28,241.15,1400.0
2024-04-22 12:20:00,240.91,240.98,240.0,240.0,4399.0,240.91,240.98,240.0,240.0,4399.0
2024-04-22 12:25:00,240.0,240.46,240.0,240.46,700.0,240.0,240.46,240.0,240.46,700.0
2024-04-22 12:30:00,240.0,240.85,239.78,240.85,3767.0,240.0,240.85,239.78,240.85,3767.0
2024-04-22 12:35:00,240.78,242.34,240.77,242.34,5018.0,240.78,242.34,240.77,242.34,5018.0
2024-04-22 12:40:00,242.36,242.76,242.25,242.74,3950.0,242.36,242.76,242.25,242.74,3950.0
2024-04-22 12:45:00,242.9,243.22,242.54,243.22,3710.0,242.9,243.22,242.54,243.22,3710.0
2024-04-22 12:50:00,243.5,243.64,242.58,242.58,2409.0,243.5,243.64,242.58,242.58,2409.0
2024-04-22 12:55:00,242.51,242.75,242.32,242.41,1800.0,242.51,242.75,242.32,242.41,1800.0
2024-04-22 13:00:00,242.76,242.91,242.34,242.9,2850.0,242.76,242.91,242.34,242.9,2850.0
2024-04-22 13:05:00,243.0,243.43,242.86,243.3,4382.0,243.0,243.43,242.86,243.3,4382.0
2024-04-22 13:10:00,243.24,243.49,242.95,243.49,3221.0,243.24,243.49,242.95,243.49,3221.0
2024-04-22 13:15:00,243.52,243.52,242.93,242.93,1002.0,243.52,243.52,242.93,242.93,1002.0
2024-04-22 13:20:00,243.01,243.14,242.65,243.01,1000.0,243.01,243.14,242.65,243.01,1000.0
2024-04-22 13:25:00,242.84,242.93,242.32,242.76,4248.0,242.84,242.93,242.32,242.76,4248.0
2024-04-22 13:30:00,242.94,243.25,242.66,243.25,2590.0,242.94,243.25,242.66,243.25,2590.0
2024-04-22 13:35:00,243.29,243.93,243.08,243.9,9328.0,243.29,243.93,243.08,243.9,9328.0
2024-04-22 13:40:00,244.02,244.24,243.64,244.06,6000.0,244.02,244.24,243.64,244.06,6000.0
2024-04-22 13:45:00,244.28,244.46,243.95,244.01,2377.0,244.28,244.46,243.95,244.01,2377.0
2024-04-22 13:50:00,244.38,245.29,244.33,245.29,2411.0,244.38,245.29,244.33,245.29,2411.0
2024-04-22 13:55:00,245.43,245.43,244.47,245.1,2423.0,245.43,245.43,244.47,245.1,2423.0
2024-04-22 14:00:00,245.06,245.58,245.06,245.56,3819.0,245.06,245.58,245.06,245.56,3819.0
2024-04-22 14:05:00,245.6,245.8,245.1,245.19,4580.0,245.6,245.8,245.1,245.19,4580.0
2024-04-22 14:10:00,245.42,245.42,244.85,245.17,1698.0,245.42,245.42,244.85,245.17,1698.0
2024-04-22 14:15:00,244.84,245.5,244.84,245.02,2050.0,244.84,245.5,244.84,245.02,2050.0
2024-04-22 14:20:00,245.21,246.17,245.21,246.17,5078.0,245.21,246.17,245.21,246.17,5078.0
2024-04-22 14:25:00,245.82,246.34,245.71,246.11,2917.0,245.82,246.34,245.71,246.11,2917.0
2024-04-22 14:30:00,246.09,246.69,246.09,246.5,4798.0,246.09,246.69,246.09,246.5,4798.0
2024-04-22 14:35:00,246.58,246.63,245.65,245.65,2114.0,246.58,246.63,245.65,245.65,2114.0
2024-04-22 14:40:00,245.23,245.38,244.92,245.08,1207.0,245.23,245.38,244.92,245.08,1207.0
2024-04-22 14:45:00,244.7,244.7,244.29,244.59,1500.0,244.7,244.7,244.29,244.59,1500.0
2024-04-22 14:50:00,244.84,244.86,244.31,244.76,1382.0,244.84,244.86,244.31,244.76,1382.0
2024-04-22 14:55:00,244.56,245.06,244.56,244.82,2396.0,244.56,245.06,244.56,244.82,2396.0
2024-04-22 15:00:00,244.88,245.33,244.74,245.25,3500.0,244.88,245.33,244.74,245.25,3500.0
2024-04-22 15:05:00,245.15,245.6,245.12,245.55,2000.0,245.15,245.6,245.12,245.55,2000.0
2024-04-22 15:10:00,245.17,245.26,244.54,244.69,2862.0,245.17,245.26,244.54,244.69,2862.0
2024-04-22 15:15:00,244.45,244.73,244.37,244.37,1642.0,244.45,244.73,244.37,244.37,1642.0
2024-04-22 15:20:00,244.31,244.32,243.91,243.91,1300.0,244.31,244.32,243.91,243.91,1300.0
2024-04-22 15:25:00,243.6,244.6,243.6,244.29,1639.0,243.6,244.6,243.6,244.29,1639.0
2024-04-22 15:30:00,244.42,244.96,244.24,244.25,4939.0,244.42,244.96,244.24,244.25,4939.0
2024-04-22 15:35:00,244.25,245.33,244.19,245.23,3217.0,244.25,245.33,244.19,245.23,3217.0
2024-04-22 15:40:00,245.1,245.29,244.46,244.68,4934.0,245.1,245.29,244.46,244.68,4934.0
2024-04-22 15:45:00,244.82,245.44,244.73,245.44,2887.0,244.82,245.44,244.73,245.44,2887.0
2024-04-22 15:50:00,245.13,245.27,244.18,244.93,16431.0,245.13,245.27,244.18,244.93,16431.0
2024-04-22 15:55:00,244.85,245.31,244.48,245.3,21780.0,244.85,245.31,244.48,245.3,21780.0
2024-04-23 09:30:00,247.05,247.09,245.91,246.56,3348.0,247.05,247.09,245.91,246.56,3348.0
2024-04-23 09:35:00,245.88,246.81,244.1,246.3,2050.0,245.88,246.81,244.1,246.3,2050.0
2024-04-23 09:40:00,245.59,246.82,244.99,245.13,3012.0,245.59,246.82,244.99,245.13,3012.0
2024-04-23 09:45:00,246.39,248.18,245.94,247.65,7380.0,246.39,248.18,245.94,247.65,7380.0
2024-04-23 09:50:00,248.02,249.75,248.01,249.75,5286.0,248.02,249.75,248.01,249.75,5286.0
2024-04-23 09:55:00,250.0,251.37,249.99,250.5,5346.0,250.0,251.37,249.99,250.5,5346.0
2024-04-23 10:00:00,250.32,251.42,249.88,251.42,4083.0,250.32,251.42,249.88,251.42,4083.0
2024-04-23 10:05:00,251.47,251.94,251.3,251.75,2469.0,251.47,251.94,251.3,251.75,2469.0
2024-04-23 10:10:00,251.19,251.63,250.94,251.1,6841.0,251.19,251.63,250.94,251.1,6841.0
2024-04-23 10:15:00,251.45,251.75,250.82,251.12,3416.0,251.45,251.75,250.82,251.12,3416.0
2024-04-23 10:20:00,251.36,251.36,249.61,250.21,8901.0,251.36,251.36,249.61,250.21,8901.0
2024-04-23 10:25:00,250.02,250.3,249.37,250.28,3400.0,250.02,250.3,249.37,250.28,3400.0
2024-04-23 10:30:00,250.56,250.76,249.78,250.26,4118.0,250.56,250.76,249.78,250.26,4118.0
2024-04-23 10:35:00,250.27,250.27,248.97,249.59,4251.0,250.27,250.27,248.97,249.59,4251.0
2024-04-23 10:40:00,249.37,249.75,248.4,248.62,3735.0,249.37,249.75,248.4,248.62,3735.0
2024-04-23 10:45:00,248.82,248.82,247.53,248.49,3905.0,248.82,248.82,247.53,248.49,3905.0
2024-04-23 10:50:00,248.37,248.96,248.36,248.75,6714.0,248.37,248.96,248.36,248.75,6714.0
2024-04-23 10:55:00,248.73,250.11,248.69,249.91,7151.0,248.73,250.11,248.69,249.91,7151.0
2024-04-23 11:00:00,249.44,249.44,248.84,248.91,725.0,249.44,249.44,248.84,248.91,725.0
2024-04-23 11:05:00,248.93,248.93,248.64,248.9,915.0,248.93,248.93,248.64,248.9,915.0
2024-04-23 11:10:00,249.15,249.16,248.59,248.63,1794.0,249.15,249.16,248.59,248.63,1794.0
2024-04-23 11:15:00,248.95,249.35,248.68,249.27,5457.0,248.95,249.35,248.68,249.27,5457.0
2024-04-23 11:20:00,249.33,250.15,249.25,250.15,1500.0,249.33,250.15,249.25,250.15,1500.0
2024-04-23 11:25:00,250.44,250.72,250.25,250.25,1000.0,250.44,250.72,250.25,250.25,1000.0
2024-04-23 11:30:00,250.15,250.15,249.49,249.54,1368.0,250.15,250.15,249.49,249.54,1368.0
2024-04-23 11:35:00,249.76,249.76,248.49,248.83,2673.0,249.76,249.76,248.49,248.83,2673.0
2024-04-23 11:40:00,248.57,248.65,248.38,248.38,550.0,248.57,248.65,248.38,248.38,550.0
2024-04-23 11:45:00,248.15,248.57,247.75,248.36,5039.0,248.15,248.57,247.75,248.36,5039.0
2024-04-23 11:50:00,248.61,248.7,247.47,248.37,4241.0,248.61,248.7,247.47,248.37,4241.0
2024-04-23 11:55:00,248.2,248.38,247.73,247.74,989.0,248.2,248.38,247.73,247.74,989.0
2024-04-23 12:00:00,248.07,248.43,248.07,248.36,1200.0,248.07,248.43,248.07,248.36,1200.0
2024-04-23 12:05:00,248.36,248.86,248.11,248.86,2633.0,248.36,248.86,248.11,248.86,2633.0
2024-04-23 12:10:00,248.78,249.05,248.43,249.04,1100.0,248.78,249.05,248.43,249.04,1100.0
2024-04-23 12:15:00,249.1,249.32,248.8,249.03,1007.0,249.1,249.32,248.8,249.03,1007.0
2024-04-23 12:20:00,248.97,249.24,248.93,249.05,846.0,248.97,249.24,248.93,249.05,846.0
2024-04-23 12:25:00,249.31,249.37,249.04,249.2,1999.0,249.31,249.37,249.04,249.2,1999.0
2024-04-23 12:30:00,249.2,249.4,249.19,249.4,200.0,249.2,249.4,249.19,249.4,200.0
2024-04-23 12:35:00,249.13,249.95,249.12,249.77,8224.0,249.13,249.95,249.12,249.77,8224.0
2024-04-23 12:40:00,249.77,250.0,249.76,250.0,1149.0,249.77,250.0,249.76,250.0,1149.0
2024-04-23 12:45:00,250.0,250.0,249.9,249.9,425.0,250.0,250.0,249.9,249.9,425.0
2024-04-23 12:50:00,249.95,250.18,249.71,249.86,3592.0,249.95,250.18,249.71,249.86,3592.0
2024-04-23 12:55:00,249.86,249.86,248.68,248.68,2234.0,249.86,249.86,248.68,248.68,2234.0
2024-04-23 13:00:00,248.47,248.73,248.44,248.73,490.0,248.47,248.73,248.44,248.73,490.0
2024-04-23 13:05:00,248.51,248.7,248.34,248.34,600.0,248.51,248.7,248.34,248.34,600.0
2024-04-23 13:10:00,248.32,248.5,248.03,248.04,800.0,248.32,248.5,248.03,248.04,800.0
2024-04-23 13:15:00,248.27,248.95,248.03,248.95,2800.0,248.27,248.95,248.03,248.95,2800.0
2024-04-23 13:20:00,249.32,249.33,249.08,249.08,614.0,249.32,249.33,249.08,249.08,614.0
2024-04-23 13:25:00,249.08,249.08,249.08,249.08,0.0,249.08,249.08,249.08,249.08,0.0
2024-04-23 13:30:00,248.95,249.14,248.95,249.1,700.0,248.95,249.14,248.95,249.1,700.0
2024-04-23 13:35:00,249.1,249.1,249.1,249.1,100.0,249.1,249.1,249.1,249.1,100.0
2024-04-23 13:40:00,249.36,249.53,249.28,249.29,700.0,249.36,249.53,249.28,249.29,700.0
2024-04-23 13:45:00,249.28,250.0,249.0,249.8,5961.0,249.28,250.0,249.0,249.8,5961.0
2024-04-23 13:50:00,250.0,250.11,249.86,249.86,1360.0,250.0,250.11,249.86,249.86,1360.0
2024-04-23 13:55:00,250.07,250.08,250.07,250.07,1000.0,250.07,250.08,250.07,250.07,1000.0
2024-04-23 14:00:00,249.92,250.38,249.91,250.38,3502.0,249.92,250.38,249.91,250.38,3502.0
2024-04-23 14:05:00,250.38,250.44,250.26,250.33,800.0,250.38,250.44,250.26,250.33,800.0
2024-04-23 14:10:00,250.24,250.55,249.98,249.98,5027.0,250.24,250.55,249.98,249.98,5027.0
2024-04-23 14:15:00,250.32,250.63,250.26,250.63,2229.0,250.32,250.63,250.26,250.63,2229.0
2024-04-23 14:20:00,250.24,250.38,250.15,250.24,961.0,250.24,250.38,250.15,250.24,961.0
2024-04-23 14:25:00,249.95,249.95,249.78,249.94,600.0,249.95,249.95,249.78,249.94,600.0
2024-04-23 14:30:00,249.79,250.11,249.78,250.11,901.0,249.79,250.11,249.78,250.11,901.0
2024-04-23 14:35:00,249.94,250.23,249.94,250.23,400.0,249.94,250.23,249.94,250.23,400.0
2024-04-23 14:40:00,249.9,250.08,249.88,249.98,2436.0,249.9,250.08,249.88,249.98,2436.0
2024-04-23 14:45:00,249.88,249.88,249.15,249.15,1938.0,249.88,249.88,249.15,249.15,1938.0
2024-04-23 14:50:00,249.11,249.5,249.0,249.29,2321.0,249.11,249.5,249.0,249.29,2321.0
2024-04-23 14:55:00,249.34,249.49,249.34,249.36,1000.0,249.34,249.49,249.34,249.36,1000.0
2024-04-23 15:00:00,249.55,249.55,249.1,249.17,1800.0,249.55,249.55,249.1,249.17,1800.0
2024-04-23 15:05:00,249.09,249.42,249.08,249.4,4376.0,249.09,249.42,249.08,249.4,4376.0
2024-04-23 15:10:00,249.4,249.49,249.12,249.12,2770.0,249.4,249.49,249.12,249.12,2770.0
2024-04-23 15:15:00,249.26,249.62,249.19,249.21,5200.0,249.26,249.62,249.19,249.21,5200.0
2024-04-23 15:20:00,249.21,249.28,249.0,249.18,4160.0,249.21,249.28,249.0,249.18,4160.0
2024-04-23 15:25:00,249.08,249.16,248.85,248.97,4562.0,249.08,249.16,248.85,248.97,4562.0
2024-04-23 15:30:00,248.97,248.97,248.74,248.79,3360.0,248.97,248.97,248.74,248.79,3360.0
2024-04-23 15:35:00,248.91,248.91,248.32,248.56,2521.0,248.91,248.91,248.32,248.56,2521.0
2024-04-23 15:40:00,248.5,248.77,248.31,248.77,2900.0,248.5,248.77,248.31,248.77,2900.0
2024-04-23 15:45:00,248.82,248.83,248.39,248.6,5151.0,248.82,248.83,248.39,248.6,5151.0
2024-04-23 15:50:00,248.49,248.8,248.33,248.63,8958.0,248.49,248.8,248.33,248.63,8958.0
2024-04-23 15:55:00,248.7,248.87,247.68,248.69,25618.0,248.7,248.87,247.68,248.69,25618.0
2024-04-24 09:30:00,247.51,247.77,245.8,246.63,5171.0,247.51,247.77,245.8,246.63,5171.0
2024-04-24 09:35:00,246.43,250.09,246.42,248.48,4925.0,246.43,250.09,246.42,248.48,4925.0
2024-04-24 09:40:00,248.48,248.48,246.8,247.61,5944.0,248.48,248.48,246.8,247.61,5944.0
2024-04-24 09:45:00,247.18,248.46,247.17,248.46,1300.0,247.18,248.46,247.17,248.46,1300.0
2024-04-24 09:50:00,248.63,250.58,248.21,250.14,4535.0,248.63,250.58,248.21,250.14,4535.0
2024-04-24 09:55:00,249.94,250.46,249.44,249.56,3661.0,249.94,250.46,249.44,249.56,3661.0
2024-04-24 10:00:00,249.37,249.83,248.66,249.06,1598.0,249.37,249.83,248.66,249.06,1598.0
2024-04-24 10:05:00,248.99,250.5,248.99,250.36,2700.0,248.99,250.5,248.99,250.36,2700.0
2024-04-24 10:10:00,250.37,250.89,250.24,250.53,2810.0,250.37,250.89,250.24,250.53,2810.0
2024-04-24 10:15:00,250.11,250.6,249.56,249.99,9478.0,250.11,250.6,249.56,249.99,9478.0
2024-04-24 10:20:00,249.86,250.54,249.51,250.54,5410.0,249.86,250.54,249.51,250.54,5410.0
2024-04-24 10:25:00,250.51,250.51,249.81,249.95,725.0,250.51,250.51,249.81,249.95,725.0
2024-04-24 10:30:00,249.98,249.98,249.66,249.66,500.0,249.98,249.98,249.66,249.66,500.0
2024-04-24 10:35:00,249.21,249.64,248.77,249.64,1800.0,249.21,249.64,248.77,249.64,1800.0
2024-04-24 10:40:00,249.52,249.85,248.75,248.75,1251.0,249.52,249.85,248.75,248.75,1251.0
2024-04-24 10:45:00,248.74,249.2,247.49,247.58,4171.0,248.74,249.2,247.49,247.58,4171.0
2024-04-24 10:50:00,247.26,247.26,246.5,246.5,2600.0,247.26,247.26,246.5,246.5,2600.0
2024-04-24 10:55:00,246.5,247.19,246.5,246.67,2000.0,246.5,247.19,246.5,246.67,2000.0
2024-04-24 11:00:00,246.56,246.56,245.62,245.8,1100.0,246.56,246.56,245.62,245.8,1100.0
2024-04-24 11:05:00,246.15,246.43,245.93,246.23,2600.0,246.15,246.43,245.93,246.23,2600.0
2024-04-24 11:10:00,246.38,246.83,246.38,246.83,300.0,246.38,246.83,246.38,246.83,300.0
2024-04-24 11:15:00,246.26,246.51,246.08,246.51,1134.0,246.26,246.51,246.08,246.51,1134.0
2024-04-24 11:20:00,246.08,246.08,245.43,245.62,1236.0,246.08,246.08,245.43,245.62,1236.0
2024-04-24 11:25:00,245.75,246.27,245.42,246.02,1417.0,245.75,246.27,245.42,246.02,1417.0
2024-04-24 11:30:00,246.21,246.24,245.78,245.92,1803.0,246.21,246.24,245.78,245.92,1803.0
2024-04-24 11:35:00,245.8,246.42,245.8,245.81,800.0,245.8,246.42,245.8,245.81,800.0
2024-04-24 11:40:00,245.8,246.08,244.92,244.92,2046.0,245.8,246.08,244.92,244.92,2046.0
2024-04-24 11:45:00,245.0,245.3,244.5,245.3,1463.0,245.0,245.3,244.5,245.3,1463.0
2024-04-24 11:50:00,245.42,245.42,244.74,244.9,2366.0,245.42,245.42,244.74,244.9,2366.0
2024-04-24 11:55:00,244.66,244.81,244.52,244.81,1120.0,244.66,244.81,244.52,244.81,1120.0
2024-04-24 12:00:00,244.84,245.24,244.73,245.06,3050.0,244.84,245.24,244.73,245.06,3050.0
2024-04-24 12:05:00,244.67,244.79,244.67,244.71,500.0,244.67,244.79,244.67,244.71,500.0
2024-04-24 12:10:00,244.86,244.94,244.43,244.94,1316.0,244.86,244.94,244.43,244.94,1316.0
2024-04-24 12:15:00,245.1,245.17,245.1,245.17,200.0,245.1,245.17,245.1,245.17,200.0
2024-04-24 12:20:00,245.41,246.01,245.41,246.0,2660.0,245.41,246.01,245.41,246.0,2660.0
2024-04-24 12:25:00,246.07,246.72,246.07,246.72,700.0,246.07,246.72,246.07,246.72,700.0
2024-04-24 12:30:00,246.44,247.06,246.17,247.06,9984.0,246.44,247.06,246.17,247.06,9984.0
2024-04-24 12:35:00,246.86,247.81,246.78,247.81,2389.0,246.86,247.81,246.78,247.81,2389.0
2024-04-24 12:40:00,247.81,248.0,246.89,247.11,4579.0,247.81,248.0,246.89,247.11,4579.0
2024-04-24 12:45:00,247.03,247.74,247.0,247.74,733.0,247.03,247.74,247.0,247.74,733.0
2024-04-24 12:50:00,248.0,248.67,247.9,248.67,755.0,248.0,248.67,247.9,248.67,755.0
2024-04-24 12:55:00,248.7,249.08,248.7,248.86,950.0,248.7,249.08,248.7,248.86,950.0
2024-04-24 13:00:00,248.86,249.45,248.58,248.85,4656.0,248.86,249.45,248.58,248.85,4656.0
2024-04-24 13:05:00,248.85,249.5,248.64,249.3,3700.0,248.85,249.5,248.64,249.3,3700.0
2024-04-24 13:10:00,249.48,249.72,249.06,249.28,3291.0,249.48,249.72,249.06,249.28,3291.0
2024-04-24 13:15:00,248.88,249.42,248.67,249.42,1403.0,248.88,249.42,248.67,249.42,1403.0
2024-04-24 13:20:00,249.79,250.39,249.66,250.39,1100.0,249.79,250.39,249.66,250.39,1100.0
2024-04-24 13:25:00,250.59,250.74,250.42,250.43,1100.0,250.59,250.74,250.42,250.43,1100.0
2024-04-24 13:30:00,250.6,251.1,250.57,250.74,3033.0,250.6,251.1,250.57,250.74,3033.0
2024-04-24 13:35:00,250.67,252.05,250.57,251.66,10368.0,250.67,252.05,250.57,251.66,10368.0
2024-04-24 13:40:00,251.92,252.54,251.67,252.12,9685.0,251.92,252.54,251.67,252.12,9685.0
2024-04-24 13:45:00,252.12,252.35,251.96,252.25,2272.0,252.12,252.35,251.96,252.25,2272.0
2024-04-24 13:50:00,252.1,252.31,251.7,251.84,3545.0,252.1,252.31,251.7,251.84,3545.0
2024-04-24 13:55:00,252.06,252.4,251.87,251.88,2520.0,252.06,252.4,251.87,251.88,2520.0
2024-04-24 14:00:00,251.8,252.08,251.59,251.59,3871.0,251.8,252.08,251.59,251.59,3871.0
2024-04-24 14:05:00,251.63,251.63,251.0,251.4,3831.0,251.63,251.63,251.0,251.4,3831.0
2024-04-24 14:10:00,251.5,251.77,250.8,250.81,5289.0,251.5,251.77,250.8,250.81,5289.0
2024-04-24 14:15:00,250.5,251.0,250.5,250.72,3020.0,250.5,251.0,250.5,250.72,3020.0
2024-04-24 14:20:00,250.9,250.9,250.31,250.55,3614.0,250.9,250.9,250.31,250.55,3614.0
2024-04-24 14:25:00,250.32,250.49,250.13,250.14,4153.0,250.32,250.49,250.13,250.14,4153.0
2024-04-24 14:30:00,250.07,250.66,249.86,250.66,5994.0,250.07,250.66,249.86,250.66,5994.0
2024-04-24 14:35:00,250.66,251.58,250.66,251.58,2100.0,250.66,251.58,250.66,251.58,2100.0
2024-04-24 14:40:00,251.83,251.99,250.95,251.41,1800.0,251.83,251.99,250.95,251.41,1800.0
2024-04-24 14:45:00,251.41,252.14,251.2,251.68,2605.0,251.41,252.14,251.2,251.68,2605.0
2024-04-24 14:50:00,251.59,251.9,251.47,251.47,1914.0,251.59,251.9,251.47,251.47,1914.0
2024-04-24 14:55:00,251.46,251.82,251.46,251.47,800.0,251.46,251.82,251.46,251.47,800.0
2024-04-24 15:00:00,251.28,251.28,250.83,250.89,1907.0,251.28,251.28,250.83,250.89,1907.0
2024-04-24 15:05:00,250.87,251.82,250.87,251.82,1000.0,250.87,251.82,250.87,251.82,1000.0
2024-04-24 15:10:00,251.76,252.16,251.73,252.16,628.0,251.76,252.16,251.73,252.16,628.0
2024-04-24 15:15:00,252.29,252.29,251.88,252.01,1100.0,252.29,252.29,251.88,252.01,1100.0
2024-04-24 15:20:00,251.78,251.81,251.08,251.63,1900.0,251.78,251.81,251.08,251.63,1900.0
2024-04-24 15:25:00,251.56,251.62,251.16,251.27,1000.0,251.56,251.62,251.16,251.27,1000.0
2024-04-24 15:30:00,251.41,251.41,251.22,251.37,2400.0,251.41,251.41,251.22,251.37,2400.0
2024-04-24 15:35:00,251.6,251.6,251.09,251.55,3233.0,251.6,251.6,251.09,251.55,3233.0
2024-04-24 15:40:00,251.59,252.18,251.58,252.18,1772.0,251.59,252.18,251.58,252.18,1772.0
2024-04-24 15:45:00,252.19,253.07,252.0,253.07,3711.0,252.19,253.07,252.0,253.07,3711.0
2024-04-24 15:50:00,252.75,252.79,252.17,252.42,8852.0,252.75,252.79,252.17,252.42,8852.0
2024-04-24 15:55:00,252.47,252.48,251.67,251.86,14897.0,252.47,252.48,251.67,251.86,14897.0
2024-04-25 09:30:00,243.03,243.53,239.5,240.0,19846.0,243.03,243.53,239.5,240.0,19846.0
2024-04-25 09:35:00,239.51,241.38,238.25,239.75,11418.0,239.51,241.38,238.25,239.75,11418.0
2024-04-25 09:40:00,239.9,240.7,238.39,240.7,5551.0,239.9,240.7,238.39,240.7,5551.0
2024-04-25 09:45:00,240.06,240.56,237.43,238.39,4989.0,240.06,240.56,237.43,238.39,4989.0
2024-04-25 09:50:00,238.15,238.69,237.34,238.02,9309.0,238.15,238.69,237.34,238.02,9309.0
2024-04-25 09:55:00,238.3,239.3,238.05,238.25,4010.0,238.3,239.3,238.05,238.25,4010.0
2024-04-25 10:00:00,238.54,238.86,236.75,237.42,4492.0,238.54,238.86,236.75,237.42,4492.0
2024-04-25 10:05:00,237.45,239.09,237.01,238.86,7983.0,237.45,239.09,237.01,238.86,7983.0
2024-04-25 10:10:00,239.24,239.83,239.04,239.58,8692.0,239.24,239.83,239.04,239.58,8692.0
2024-04-25 10:15:00,239.57,240.77,239.57,240.76,7676.0,239.57,240.77,239.57,240.76,7676.0
2024-04-25 10:20:00,240.76,241.39,240.5,241.39,3004.0,240.76,241.39,240.5,241.39,3004.0
2024-04-25 10:25:00,241.38,241.52,240.19,240.27,8025.0,241.38,241.52,240.19,240.27,8025.0
2024-04-25 10:30:00,240.39,240.39,238.78,239.09,12102.0,240.39,240.39,238.78,239.09,12102.0
2024-04-25 10:35:00,238.68,239.38,237.56,238.56,6241.0,238.68,239.38,237.56,238.56,6241.0
2024-04-25 10:40:00,238.51,238.51,238.15,238.18,1365.0,238.51,238.51,238.15,238.18,1365.0
2024-04-25 10:45:00,238.75,239.22,238.34,239.09,3129.0,238.75,239.22,238.34,239.09,3129.0
2024-04-25 10:50:00,239.06,239.08,238.0,238.03,6901.0,239.06,239.08,238.0,238.03,6901.0
2024-04-25 10:55:00,238.21,239.22,237.98,238.83,6942.0,238.21,239.22,237.98,238.83,6942.0
2024-04-25 11:00:00,238.77,239.09,238.56,238.57,1748.0,238.77,239.09,238.56,238.57,1748.0
2024-04-25 11:05:00,238.5,239.31,238.31,238.85,3452.0,238.5,239.31,238.31,238.85,3452.0
2024-04-25 11:10:00,238.98,240.0,238.82,239.36,9376.0,238.98,240.0,238.82,239.36,9376.0
2024-04-25 11:15:00,238.99,239.0,238.13,238.13,4374.0,238.99,239.0,238.13,238.13,4374.0
2024-04-25 11:20:00,238.28,238.62,238.05,238.11,2837.0,238.28,238.62,238.05,238.11,2837.0
2024-04-25 11:25:00,238.14,239.4,238.14,239.4,2209.0,238.14,239.4,238.14,239.4,2209.0
2024-04-25 11:30:00,239.38,239.38,238.5,238.92,1728.0,239.38,239.38,238.5,238.92,1728.0
2024-04-25 11:35:00,238.9,239.4,238.9,239.39,1985.0,238.9,239.4,238.9,239.39,1985.0
2024-04-25 11:40:00,239.38,239.58,239.33,239.39,1649.0,239.38,239.58,239.33,239.39,1649.0
2024-04-25 11:45:00,238.97,239.45,238.73,239.45,3976.0,238.97,239.45,238.73,239.45,3976.0
2024-04-25 11:50:00,239.64,240.0,238.51,238.82,11421.0,239.64,240.0,238.51,238.82,11421.0
2024-04-25 11:55:00,238.6,239.19,238.42,239.19,5158.0,238.6,239.19,238.42,239.19,5158.0
2024-04-25 12:00:00,239.16,239.4,238.57,239.4,4979.0,239.16,239.4,238.57,239.4,4979.0
2024-04-25 12:05:00,239.41,239.86,239.4,239.67,1490.0,239.41,239.86,239.4,239.67,1490.0
2024-04-25 12:10:00,239.3,239.61,238.79,238.79,2591.0,239.3,239.61,238.79,238.79,2591.0
2024-04-25 12:15:00,239.03,239.54,239.02,239.54,3225.0,239.03,239.54,239.02,239.54,3225.0
2024-04-25 12:20:00,239.22,239.22,238.82,238.89,3458.0,239.22,239.22,238.82,238.89,3458.0
2024-04-25 12:25:00,238.84,238.88,238.5,238.53,2454.0,238.84,238.88,238.5,238.53,2454.0
2024-04-25 12:30:00,238.36,238.66,237.95,238.66,5601.0,238.36,238.66,237.95,238.66,5601.0
2024-04-25 12:35:00,238.66,238.93,238.38,238.43,2200.0,238.66,238.93,238.38,238.43,2200.0
2024-04-25 12:40:00,238.43,239.87,238.43,239.56,5573.0,238.43,239.87,238.43,239.56,5573.0
2024-04-25 12:45:00,239.74,240.16,239.74,239.95,1550.0,239.74,240.16,239.74,239.95,1550.0
2024-04-25 12:50:00,239.96,241.06,239.95,240.99,6241.0,239.96,241.06,239.95,240.99,6241.0
2024-04-25 12:55:00,240.85,241.35,240.83,241.32,2995.0,240.85,241.35,240.83,241.32,2995.0
2024-04-25 13:00:00,241.35,241.52,240.86,241.5,7690.0,241.35,241.52,240.86,241.5,7690.0
2024-04-25 13:05:00,241.4,241.74,241.11,241.45,4258.0,241.4,241.74,241.11,241.45,4258.0
2024-04-25 13:10:00,241.13,241.13,240.34,240.62,4825.0,241.13,241.13,240.34,240.62,4825.0
2024-04-25 13:15:00,240.64,240.9,240.63,240.77,1186.0,240.64,240.9,240.63,240.77,1186.0
2024-04-25 13:20:00,240.81,241.83,240.81,241.04,5269.0,240.81,241.83,240.81,241.04,5269.0
2024-04-25 13:25:00,241.15,241.52,241.06,241.52,1701.0,241.15,241.52,241.06,241.52,1701.0
2024-04-25 13:30:00,241.61,242.03,241.61,242.03,2110.0,241.61,242.03,241.61,242.03,2110.0
2024-04-25 13:35:00,241.84,242.39,241.84,242.11,1999.0,241.84,242.39,241.84,242.11,1999.0
2024-04-25 13:40:00,242.33,242.5,241.93,242.39,3308.0,242.33,242.5,241.93,242.39,3308.0
2024-04-25 13:45:00,242.41,243.21,242.4,243.18,2149.0,242.41,243.21,242.4,243.18,2149.0
2024-04-25 13:50:00,243.47,243.65,242.9,243.65,1853.0,243.47,243.65,242.9,243.65,1853.0
2024-04-25 13:55:00,243.56,243.81,243.21,243.66,2400.0,243.56,243.81,243.21,243.66,2400.0
2024-04-25 14:00:00,243.43,243.83,243.3,243.37,3903.0,243.43,243.83,243.3,243.37,3903.0
2024-04-25 14:05:00,243.29,243.76,243.21,243.55,1603.0,243.29,243.76,243.21,243.55,1603.0
2024-04-25 14:10:00,243.54,243.67,243.3,243.55,1001.0,243.54,243.67,243.3,243.55,1001.0
2024-04-25 14:15:00,243.4,243.84,243.21,243.21,3831.0,243.4,243.84,243.21,243.21,3831.0
2024-04-25 14:20:00,243.26,243.32,242.33,242.68,6199.0,243.26,243.32,242.33,242.68,6199.0
2024-04-25 14:25:00,242.62,242.79,241.77,241.77,1110.0,242.62,242.79,241.77,241.77,1110.0
2024-04-25 14:30:00,241.63,242.17,241.49,241.56,1303.0,241.63,242.17,241.49,241.56,1303.0
2024-04-25 14:35:00,241.77,241.77,240.99,241.14,5752.0,241.77,241.77,240.99,241.14,5752.0
2024-04-25 14:40:00,240.88,241.76,240.68,241.76,3283.0,240.88,241.76,240.68,241.76,3283.0
2024-04-25 14:45:00,241.52,241.52,241.51,241.52,100.0,241.52,241.52,241.51,241.52,100.0
2024-04-25 14:50:00,241.51,241.95,241.26,241.95,2600.0,241.51,241.95,241.26,241.95,2600.0
2024-04-25 14:55:00,241.75,242.0,241.33,241.93,3104.0,241.75,242.0,241.33,241.93,3104.0
2024-04-25 15:00:00,242.05,242.4,242.05,242.34,1647.0,242.05,242.4,242.05,242.34,1647.0
2024-04-25 15:05:00,242.47,242.47,241.36,241.51,2304.0,242.47,242.47,241.36,241.51,2304.0
2024-04-25 15:10:00,241.41,242.51,241.28,242.51,4288.0,241.41,242.51,241.28,242.51,4288.0
2024-04-25 15:15:00,242.63,242.63,242.04,242.58,2840.0,242.63,242.63,242.04,242.58,2840.0
2024-04-25 15:20:00,242.39,243.0,242.38,243.0,1633.0,242.39,243.0,242.38,243.0,1633.0
2024-04-25 15:25:00,243.32,243.32,243.11,243.21,800.0,243.32,243.32,243.11,243.21,800.0
2024-04-25 15:30:00,242.99,243.59,242.69,243.59,10646.0,242.99,243.59,242.69,243.59,10646.0
2024-04-25 15:35:00,243.52,243.57,242.8,243.04,7388.0,243.52,243.57,242.8,243.04,7388.0
2024-04-25 15:40:00,242.96,243.28,242.79,242.98,6313.0,242.96,243.28,242.79,242.98,6313.0
2024-04-25 15:45:00,242.78,243.07,242.75,242.83,7378.0,242.78,243.07,242.75,242.83,7378.0
2024-04-25 15:50:00,242.84,243.46,242.08,243.07,21799.0,242.84,243.46,242.08,243.07,21799.0
2024-04-25 15:55:00,242.89,243.83,242.86,243.21,35040.0,242.89,243.83,242.86,243.21,35040.0
2024-04-26 09:30:00,243.71,247.1,243.71,244.91,5155.0,243.71,247.1,243.71,244.91,5155.0
2024-04-26 09:35:00,245.05,246.09,244.91,246.09,2000.0,245.05,246.09,244.91,246.09,2000.0
2024-04-26 09:40:00,246.69,249.0,246.69,248.1,3021.0,246.69,249.0,246.69,248.1,3021.0
2024-04-26 09:45:00,248.5,249.26,248.25,248.77,4120.0,248.5,249.26,248.25,248.77,4120.0
2024-04-26 09:50:00,248.77,249.59,248.58,249.59,1300.0,248.77,249.59,248.58,249.59,1300.0
2024-04-26 09:55:00,249.57,251.06,249.22,250.65,4765.0,249.57,251.06,249.22,250.65,4765.0
2024-04-26 10:00:00,250.5,251.0,250.17,250.95,5372.0,250.5,251.0,250.17,250.95,5372.0
2024-04-26 10:05:00,251.07,251.61,250.74,251.61,7145.0,251.07,251.61,250.74,251.61,7145.0
2024-04-26 10:10:00,251.87,252.7,251.61,252.67,3389.0,251.87,252.7,251.61,252.67,3389.0
2024-04-26 10:15:00,252.56,252.75,251.9,251.9,3411.0,252.56,252.75,251.9,251.9,3411.0
2024-04-26 10:20:00,251.6,251.9,251.02,251.61,3376.0,251.6,251.9,251.02,251.61,3376.0
2024-04-26 10:25:00,251.27,251.57,251.13,251.26,2317.0,251.27,251.57,251.13,251.26,2317.0
2024-04-26 10:30:00,251.0,251.0,250.52,250.69,809.0,251.0,251.0,250.52,250.69,809.0
2024-04-26 10:35:00,250.7,250.93,250.17,250.4,1499.0,250.7,250.93,250.17,250.4,1499.0
2024-04-26 10:40:00,250.84,251.02,250.57,250.7,2116.0,250.84,251.02,250.57,250.7,2116.0
2024-04-26 10:45:00,250.64,250.75,250.44,250.44,1036.0,250.64,250.75,250.44,250.44,1036.0
2024-04-26 10:50:00,250.41,250.54,249.57,250.54,2800.0,250.41,250.54,249.57,250.54,2800.0
2024-04-26 10:55:00,250.3,250.42,250.17,250.19,1004.0,250.3,250.42,250.17,250.19,1004.0
2024-04-26 11:00:00,250.4,251.02,250.31,250.88,2709.0,250.4,251.02,250.31,250.88,2709.0
2024-04-26 11:05:00,250.7,250.7,250.34,250.51,837.0,250.7,250.7,250.34,250.51,837.0
2024-04-26 11:10:00,250.39,250.39,249.45,249.97,5962.0,250.39,250.39,249.45,249.97,5962.0
2024-04-26 11:15:00,250.27,250.67,250.16,250.6,2114.0,250.27,250.67,250.16,250.6,2114.0
2024-04-26 11:20:00,250.53,250.53,248.79,248.85,2932.0,250.53,250.53,248.79,248.85,2932.0
2024-04-26 11:25:00,248.85,249.17,248.8,249.0,1660.0,248.85,249.17,248.8,249.0,1660.0
2024-04-26 11:30:00,248.33,248.55,248.29,248.39,1604.0,248.33,248.55,248.29,248.39,1604.0
2024-04-26 11:35:00,248.39,248.72,248.0,248.48,2887.0,248.39,248.72,248.0,248.48,2887.0
2024-04-26 11:40:00,248.37,248.38,248.37,248.37,271.0,248.37,248.38,248.37,248.37,271.0
2024-04-26 11:45:00,248.89,249.0,248.87,248.95,1225.0,248.89,249.0,248.87,248.95,1225.0
2024-04-26 11:50:00,248.96,249.02,248.61,248.75,1179.0,248.96,249.02,248.61,248.75,1179.0
2024-04-26 11:55:00,248.75,249.03,248.49,248.73,2400.0,248.75,249.03,248.49,248.73,2400.0
2024-04-26 12:00:00,248.73,248.76,247.82,248.31,3100.0,248.73,248.76,247.82,248.31,3100.0
2024-04-26 12:05:00,248.48,248.64,247.98,247.98,3575.0,248.48,248.64,247.98,247.98,3575.0
2024-04-26 12:10:00,247.6,248.89,247.54,248.89,3606.0,247.6,248.89,247.54,248.89,3606.0
2024-04-26 12:15:00,248.6,248.66,248.46,248.6,700.0,248.6,248.66,248.46,248.6,700.0
2024-04-26 12:20:00,248.59,248.61,248.38,248.61,300.0,248.59,248.61,248.38,248.61,300.0
2024-04-26 12:25:00,248.56,248.88,248.56,248.88,300.0,248.56,248.88,248.56,248.88,300.0
2024-04-26 12:30:00,248.64,249.12,248.61,249.11,800.0,248.64,249.12,248.61,249.11,800.0
2024-04-26 12:35:00,248.98,249.58,248.98,249.47,7706.0,248.98,249.58,248.98,249.47,7706.0
2024-04-26 12:40:00,249.28,249.34,249.27,249.34,300.0,249.28,249.34,249.27,249.34,300.0
2024-04-26 12:45:00,249.33,249.62,249.28,249.37,1068.0,249.33,249.62,249.28,249.37,1068.0
2024-04-26 12:50:00,249.52,249.66,249.24,249.51,700.0,249.52,249.66,249.24,249.51,700.0
2024-04-26 12:55:00,249.54,249.54,249.53,249.54,200.0,249.54,249.54,249.53,249.54,200.0
2024-04-26 13:00:00,249.76,249.97,249.4,249.88,2004.0,249.76,249.97,249.4,249.88,2004.0
2024-04-26 13:05:00,249.44,249.44,249.05,249.2,1500.0,249.44,249.44,249.05,249.2,1500.0
2024-04-26 13:10:00,249.34,249.5,249.34,249.5,300.0,249.34,249.5,249.34,249.5,300.0
2024-04-26 13:15:00,249.27,249.41,249.13,249.41,3220.0,249.27,249.41,249.13,249.41,3220.0
2024-04-26 13:20:00,249.55,249.72,249.55,249.6,1040.0,249.55,249.72,249.55,249.6,1040.0
2024-04-26 13:25:00,249.61,249.77,249.61,249.62,600.0,249.61,249.77,249.61,249.62,600.0
2024-04-26 13:30:00,249.6,250.0,249.48,250.0,1675.0,249.6,250.0,249.48,250.0,1675.0
2024-04-26 13:35:00,249.81,249.94,249.25,249.25,1200.0,249.81,249.94,249.25,249.25,1200.0
2024-04-26 13:40:00,249.25,249.25,248.79,248.95,1500.0,249.25,249.25,248.79,248.95,1500.0
2024-04-26 13:45:00,248.58,248.67,248.35,248.61,731.0,248.58,248.67,248.35,248.61,731.0
2024-04-26 13:50:00,248.59,248.59,248.33,248.42,1100.0,248.59,248.59,248.33,248.42,1100.0
2024-04-26 13:55:00,248.11,248.29,247.89,247.99,2001.0,248.11,248.29,247.89,247.99,2001.0
2024-04-26 14:00:00,247.68,247.68,247.62,247.62,308.0,247.68,247.68,247.62,247.62,308.0
2024-04-26 14:05:00,247.82,248.5,247.82,248.36,1825.0,247.82,248.5,247.82,248.36,1825.0
2024-04-26 14:10:00,248.38,248.54,248.22,248.35,2302.0,248.38,248.54,248.22,248.35,2302.0
2024-04-26 14:15:00,248.35,248.69,248.35,248.66,3076.0,248.35,248.69,248.35,248.66,3076.0
2024-04-26 14:20:00,248.53,248.79,248.35,248.79,1550.0,248.53,248.79,248.35,248.79,1550.0
2024-04-26 14:25:00,248.77,249.01,248.67,249.01,2146.0,248.77,249.01,248.67,249.01,2146.0
2024-04-26 14:30:00,248.85,248.98,248.55,248.87,2100.0,248.85,248.98,248.55,248.87,2100.0
2024-04-26 14:35:00,248.97,249.2,248.97,249.17,1100.0,248.97,249.2,248.97,249.17,1100.0
2024-04-26 14:40:00,249.16,249.32,249.11,249.32,3212.0,249.16,249.32,249.11,249.32,3212.0
2024-04-26 14:45:00,249.49,249.49,248.83,248.96,790.0,249.49,249.49,248.83,248.96,790.0
2024-04-26 14:50:00,249.13,249.33,249.13,249.33,746.0,249.13,249.33,249.13,249.33,746.0
2024-04-26 14:55:00,249.45,249.94,249.45,249.94,1205.0,249.45,249.94,249.45,249.94,1205.0
2024-04-26 15:00:00,250.22,250.44,250.09,250.29,1424.0,250.22,250.44,250.09,250.29,1424.0
2024-04-26 15:05:00,250.38,250.6,250.35,250.55,2225.0,250.38,250.6,250.35,250.55,2225.0
2024-04-26 15:10:00,250.76,250.78,250.33,250.33,1759.0,250.76,250.78,250.33,250.33,1759.0
2024-04-26 15:15:00,250.21,250.41,250.15,250.25,1566.0,250.21,250.41,250.15,250.25,1566.0
2024-04-26 15:20:00,250.29,251.21,250.28,250.93,5277.0,250.29,251.21,250.28,250.93,5277.0
2024-04-26 15:25:00,251.18,251.18,250.38,250.57,1700.0,251.18,251.18,250.38,250.57,1700.0
2024-04-26 15:30:00,250.39,250.43,249.85,249.85,2223.0,250.39,250.43,249.85,249.85,2223.0
2024-04-26 15:35:00,249.83,250.23,249.72,250.04,1602.0,249.83,250.23,249.72,250.04,1602.0
2024-04-26 15:40:00,249.79,249.87,249.5,249.55,2569.0,249.79,249.87,249.5,249.55,2569.0
2024-04-26 15:45:00,249.58,250.22,249.49,250.09,7959.0,249.58,250.22,249.49,250.09,7959.0
2024-04-26 15:50:00,250.04,250.34,249.67,249.93,10071.0,250.04,250.34,249.67,249.93,10071.0
2024-04-26 15:55:00,250.07,250.07,248.82,248.82,29875.0,250.07,250.07,248.82,248.82,29875.0
2024-04-29 09:30:00,251.84,254.92,250.76,253.93,16098.0,251.84,254.92,250.76,253.93,16098.0
2024-04-29 09:35:00,254.29,254.44,253.0,254.44,5851.0,254.29,254.44,253.0,254.44,5851.0
2024-04-29 09:40:00,253.73,254.24,252.52,253.33,9381.0,253.73,254.24,252.52,253.33,9381.0
2024-04-29 09:45:00,253.75,255.57,253.65,254.78,6271.0,253.75,255.57,253.65,254.78,6271.0
2024-04-29 09:50:00,254.5,254.73,254.02,254.55,2600.0,254.5,254.73,254.02,254.55,2600.0
2024-04-29 09:55:00,254.41,254.83,254.36,254.71,2756.0,254.41,254.83,254.36,254.71,2756.0
2024-04-29 10:00:00,254.34,255.72,254.0,255.5,19587.0,254.34,255.72,254.0,255.5,19587.0
2024-04-29 10:05:00,255.68,256.69,255.6,256.37,4062.0,255.68,256.69,255.6,256.37,4062.0
2024-04-29 10:10:00,256.37,258.0,256.36,258.0,15481.0,256.37,258.0,256.36,258.0,15481.0
2024-04-29 10:15:00,257.9,258.11,255.29,256.48,8057.0,257.9,258.11,255.29,256.48,8057.0
2024-04-29 10:20:00,256.16,256.48,255.31,255.48,5069.0,256.16,256.48,255.31,255.48,5069.0
2024-04-29 10:25:00,255.85,255.93,255.13,255.93,4804.0,255.85,255.93,255.13,255.93,4804.0
2024-04-29 10:30:00,256.14,256.32,255.69,256.23,13813.0,256.14,256.32,255.69,256.23,13813.0
2024-04-29 10:35:00,255.85,256.1,255.24,256.1,3050.0,255.85,256.1,255.24,256.1,3050.0
2024-04-29 10:40:00,256.03,256.11,255.36,255.9,1673.0,256.03,256.11,255.36,255.9,1673.0
2024-04-29 10:45:00,255.9,256.79,255.5,256.79,4313.0,255.9,256.79,255.5,256.79,4313.0
2024-04-29 10:50:00,256.57,256.57,255.59,255.85,4375.0,256.57,256.57,255.59,255.85,4375.0
2024-04-29 10:55:00,255.89,256.79,255.56,256.73,11598.0,255.89,256.79,255.56,256.73,11598.0
2024-04-29 11:00:00,256.43,256.44,255.31,255.49,4209.0,256.43,256.44,255.31,255.49,4209.0
2024-04-29 11:05:00,255.48,255.48,255.0,255.0,1600.0,255.48,255.48,255.0,255.0,1600.0
2024-04-29 11:10:00,255.08,255.63,254.85,255.63,1884.0,255.08,255.63,254.85,255.63,1884.0
2024-04-29 11:15:00,255.63,255.89,255.33,255.78,2693.0,255.63,255.89,255.33,255.78,2693.0
2024-04-29 11:20:00,255.77,255.92,255.5,255.92,1100.0,255.77,255.92,255.5,255.92,1100.0
2024-04-29 11:25:00,255.59,256.09,255.58,256.04,3114.0,255.59,256.09,255.58,256.04,3114.0
2024-04-29 11:30:00,255.85,256.4,255.68,255.79,2850.0,255.85,256.4,255.68,255.79,2850.0
2024-04-29 11:35:00,255.57,255.82,255.13,255.82,1400.0,255.57,255.82,255.13,255.82,1400.0
2024-04-29 11:40:00,255.85,255.85,255.33,255.38,2250.0,255.85,255.85,255.33,255.38,2250.0
2024-04-29 11:45:00,255.23,255.23,254.2,254.2,2200.0,255.23,255.23,254.2,254.2,2200.0
2024-04-29 11:50:00,254.42,255.09,254.41,255.09,1269.0,254.42,255.09,254.41,255.09,1269.0
2024-04-29 11:55:00,254.74,255.26,254.38,255.26,2032.0,254.74,255.26,254.38,255.26,2032.0
2024-04-29 12:00:00,255.39,255.76,254.99,255.72,2303.0,255.39,255.76,254.99,255.72,2303.0
2024-04-29 12:05:00,255.66,255.73,255.15,255.62,1250.0,255.66,255.73,255.15,255.62,1250.0
2024-04-29 12:10:00,255.5,255.7,255.49,255.7,2009.0,255.5,255.7,255.49,255.7,2009.0
2024-04-29 12:15:00,255.72,255.8,255.33,255.66,2550.0,255.72,255.8,255.33,255.66,2550.0
2024-04-29 12:20:00,255.87,256.58,255.78,256.57,2805.0,255.87,256.58,255.78,256.57,2805.0
2024-04-29 12:25:00,256.12,256.13,255.91,255.94,923.0,256.12,256.13,255.91,255.94,923.0
2024-04-29 12:30:00,256.13,256.14,256.01,256.01,600.0,256.13,256.14,256.01,256.01,600.0
2024-04-29 12:35:00,256.25,256.32,255.78,255.79,2725.0,256.25,256.32,255.78,255.79,2725.0
2024-04-29 12:40:00,256.07,256.07,255.52,256.06,4702.0,256.07,256.07,255.52,256.06,4702.0
2024-04-29 12:45:00,255.75,255.75,255.03,255.04,701.0,255.75,255.75,255.03,255.04,701.0
2024-04-29 12:50:00,254.86,255.55,254.85,255.55,4412.0,254.86,255.55,254.85,255.55,4412.0
2024-04-29 12:55:00,255.23,255.23,255.22,255.23,100.0,255.23,255.23,255.22,255.23,100.0
2024-04-29 13:00:00,255.51,255.74,255.27,255.74,1671.0,255.51,255.74,255.27,255.74,1671.0
2024-04-29 13:05:00,255.89,256.29,255.89,256.29,800.0,255.89,256.29,255.89,256.29,800.0
2024-04-29 13:10:00,256.28,256.28,256.28,256.28,100.0,256.28,256.28,256.28,256.28,100.0
2024-04-29 13:15:00,256.3,256.41,256.3,256.41,712.0,256.3,256.41,256.3,256.41,712.0
2024-04-29 13:20:00,256.39,256.58,256.33,256.58,400.0,256.39,256.58,256.33,256.58,400.0
2024-04-29 13:25:00,256.58,257.0,256.57,257.0,1500.0,256.58,257.0,256.57,257.0,1500.0
2024-04-29 13:30:00,256.97,256.97,256.39,256.54,1116.0,256.97,256.97,256.39,256.54,1116.0
2024-04-29 13:35:00,256.5,256.8,256.33,256.63,1043.0,256.5,256.8,256.33,256.63,1043.0
2024-04-29 13:40:00,256.63,256.88,256.38,256.83,1714.0,256.63,256.88,256.38,256.83,1714.0
2024-04-29 13:45:00,256.87,257.16,256.87,257.14,1888.0,256.87,257.16,256.87,257.14,1888.0
2024-04-29 13:50:00,257.15,257.15,257.02,257.03,350.0,257.15,257.15,257.02,257.03,350.0
2024-04-29 13:55:00,257.12,257.25,257.08,257.1,2185.0,257.12,257.25,257.08,257.1,2185.0
2024-04-29 14:00:00,257.12,257.23,256.64,256.99,2932.0,257.12,257.23,256.64,256.99,2932.0
2024-04-29 14:05:00,257.0,257.01,256.67,256.67,1949.0,257.0,257.01,256.67,256.67,1949.0
2024-04-29 14:10:00,256.75,256.77,256.59,256.75,1007.0,256.75,256.77,256.59,256.75,1007.0
2024-04-29 14:15:00,256.75,257.01,256.59,256.7,1314.0,256.75,257.01,256.59,256.7,1314.0
2024-04-29 14:20:00,256.83,257.16,256.17,256.18,1712.0,256.83,257.16,256.17,256.18,1712.0
2024-04-29 14:25:00,256.42,256.42,256.0,256.4,3993.0,256.42,256.42,256.0,256.4,3993.0
2024-04-29 14:30:00,256.26,256.27,255.78,256.0,3710.0,256.26,256.27,255.78,256.0,3710.0
2024-04-29 14:35:00,256.08,256.09,255.34,255.57,4423.0,256.08,256.09,255.34,255.57,4423.0
2024-04-29 14:40:00,255.92,256.26,255.9,256.17,1304.0,255.92,256.26,255.9,256.17,1304.0
2024-04-29 14:45:00,255.83,256.38,255.83,256.31,973.0,255.83,256.38,255.83,256.31,973.0
2024-04-29 14:50:00,256.31,256.59,256.09,256.22,2000.0,256.31,256.59,256.09,256.22,2000.0
2024-04-29 14:55:00,256.02,256.02,255.95,255.97,450.0,256.02,256.02,255.95,255.97,450.0
2024-04-29 15:00:00,255.89,255.95,254.03,254.03,36190.0,255.89,255.95,254.03,254.03,36190.0
2024-04-29 15:05:00,253.98,254.61,253.9,254.58,2123.0,253.98,254.61,253.9,254.58,2123.0
2024-04-29 15:10:00,254.67,254.91,254.06,254.43,4512.0,254.67,254.91,254.06,254.43,4512.0
2024-04-29 15:15:00,254.25,254.59,254.23,254.43,1612.0,254.25,254.59,254.23,254.43,1612.0
2024-04-29 15:20:00,254.41,255.33,254.4,255.13,4077.0,254.41,255.33,254.4,255.13,4077.0
2024-04-29 15:25:00,255.05,255.3,254.8,255.01,2714.0,255.05,255.3,254.8,255.01,2714.0
2024-04-29 15:30:00,254.91,254.94,254.57,254.7,1358.0,254.91,254.94,254.57,254.7,1358.0
2024-04-29 15:35:00,254.58,254.8,254.23,254.24,5038.0,254.58,254.8,254.23,254.24,5038.0
2024-04-29 15:40:00,254.22,254.63,254.16,254.32,2322.0,254.22,254.63,254.16,254.32,2322.0
2024-04-29 15:45:00,254.49,254.78,254.13,254.13,5996.0,254.49,254.78,254.13,254.13,5996.0
2024-04-29 15:50:00,254.16,255.14,253.96,255.13,13339.0,254.16,255.14,253.96,255.13,13339.0
2024-04-29 15:55:00,255.23,256.24,255.15,256.0,39668.0,255.23,256.24,255.15,256.0,39668.0
2024-04-30 09:30:00,252.11,253.89,252.11,252.86,4012.0,252.11,253.89,252.11,252.86,4012.0
2024-04-30 09:35:00,252.88,254.1,252.79,253.59,2508.0,252.88,254.1,252.79,253.59,2508.0
2024-04-30 09:40:00,253.63,254.73,253.63,254.62,500.0,253.63,254.73,253.63,254.62,500.0
2024-04-30 09:45:00,254.61,255.17,252.29,252.29,1400.0,254.61,255.17,252.29,252.29,1400.0
2024-04-30 09:50:00,253.88,254.0,252.94,253.61,1196.0,253.88,254.0,252.94,253.61,1196.0
2024-04-30 09:55:00,253.26,253.68,252.98,253.49,4562.0,253.26,253.68,252.98,253.49,4562.0
2024-04-30 10:00:00,253.19,253.61,252.32,253.23,4801.0,253.19,253.61,252.32,253.23,4801.0
2024-04-30 10:05:00,253.5,253.91,253.49,253.87,804.0,253.5,253.91,253.49,253.87,804.0
2024-04-30 10:10:00,253.48,253.95,253.34,253.35,735.0,253.48,253.95,253.34,253.35,735.0
2024-04-30 10:15:00,253.5,254.12,253.45,254.12,1800.0,253.5,254.12,253.45,254.12,1800.0
2024-04-30 10:20:00,254.32,254.32,253.82,253.93,480.0,254.32,254.32,253.82,253.93,480.0
2024-04-30 10:25:00,253.95,253.95,253.95,253.95,100.0,253.95,253.95,253.95,253.95,100.0
2024-04-30 10:30:00,253.39,253.76,253.06,253.06,900.0,253.39,253.76,253.06,253.06,900.0
2024-04-30 10:35:00,253.45,253.52,253.09,253.17,937.0,253.45,253.52,253.09,253.17,937.0
2024-04-30 10:40:00,253.57,253.86,253.32,253.32,1500.0,253.57,253.86,253.32,253.32,1500.0
2024-04-30 10:45:00,253.5,254.38,253.49,254.07,900.0,253.5,254.38,253.49,254.07,900.0
2024-04-30 10:50:00,253.64,253.97,253.63,253.73,3052.0,253.64,253.97,253.63,253.73,3052.0
2024-04-30 10:55:00,253.77,254.1,253.51,253.51,1500.0,253.77,254.1,253.51,253.51,1500.0
2024-04-30 11:00:00,253.68,253.68,253.26,253.26,460.0,253.68,253.68,253.26,253.26,460.0
2024-04-30 11:05:00,253.75,253.75,252.64,252.65,1105.0,253.75,253.75,252.64,252.65,1105.0
2024-04-30 11:10:00,252.64,252.64,251.91,252.11,1568.0,252.64,252.64,251.91,252.11,1568.0
2024-04-30 11:15:00,252.0,252.0,251.47,251.48,700.0,252.0,252.0,251.47,251.48,700.0
2024-04-30 11:20:00,251.77,252.02,251.68,251.68,700.0,251.77,252.02,251.68,251.68,700.0
2024-04-30 11:25:00,251.69,252.86,251.68,252.85,1210.0,251.69,252.86,251.68,252.85,1210.0
2024-04-30 11:30:00,253.24,253.43,252.42,252.61,900.0,253.24,253.43,252.42,252.61,900.0
2024-04-30 11:35:00,252.34,252.9,252.34,252.9,500.0,252.34,252.9,252.34,252.9,500.0
2024-04-30 11:40:00,252.68,252.68,252.43,252.44,300.0,252.68,252.68,252.43,252.44,300.0
2024-04-30 11:45:00,252.69,252.69,252.44,252.45,200.0,252.69,252.69,252.44,252.45,200.0
2024-04-30 11:50:00,252.44,252.76,252.44,252.76,550.0,252.44,252.76,252.44,252.76,550.0
2024-04-30 11:55:00,252.77,252.93,252.77,252.82,1300.0,252.77,252.93,252.77,252.82,1300.0
2024-04-30 12:00:00,253.11,253.11,252.59,253.01,500.0,253.11,253.11,252.59,253.01,500.0
2024-04-30 12:05:00,252.62,252.62,252.1,252.11,1001.0,252.62,252.62,252.1,252.11,1001.0
2024-04-30 12:10:00,251.94,251.94,251.47,251.52,2400.0,251.94,251.94,251.47,251.52,2400.0
2024-04-30 12:15:00,251.53,251.77,251.52,251.61,1816.0,251.53,251.77,251.52,251.61,1816.0
2024-04-30 12:20:00,251.62,251.62,251.31,251.37,1657.0,251.62,251.62,251.31,251.37,1657.0
2024-04-30 12:25:00,251.3,251.41,251.27,251.41,952.0,251.3,251.41,251.27,251.41,952.0
2024-04-30 12:30:00,251.19,251.34,250.55,250.55,1900.0,251.19,251.34,250.55,250.55,1900.0
2024-04-30 12:35:00,250.43,250.74,250.27,250.63,3562.0,250.43,250.74,250.27,250.63,3562.0
2024-04-30 12:40:00,250.56,250.74,249.94,250.74,3075.0,250.56,250.74,249.94,250.74,3075.0
2024-04-30 12:45:00,250.75,250.81,250.66,250.71,500.0,250.75,250.81,250.66,250.71,500.0
2024-04-30 12:50:00,250.89,250.89,250.81,250.84,400.0,250.89,250.89,250.81,250.84,400.0
2024-04-30 12:55:00,250.8,250.8,250.69,250.71,545.0,250.8,250.8,250.69,250.71,545.0
2024-04-30 13:00:00,250.51,251.02,250.36,250.62,1509.0,250.51,251.02,250.36,250.62,1509.0
2024-04-30 13:05:00,250.46,250.93,250.17,250.81,1051.0,250.46,250.93,250.17,250.81,1051.0
2024-04-30 13:10:00,250.4,250.4,250.0,250.02,401.0,250.4,250.4,250.0,250.02,401.0
2024-04-30 13:15:00,249.66,250.22,249.66,249.83,1300.0,249.66,250.22,249.66,249.83,1300.0
2024-04-30 13:20:00,249.96,250.28,249.95,250.18,618.0,249.96,250.28,249.95,250.18,618.0
2024-04-30 13:25:00,249.88,250.39,249.88,250.0,1748.0,249.88,250.39,249.88,250.0,1748.0
2024-04-30 13:30:00,250.0,250.0,249.18,249.52,3519.0,250.0,250.0,249.18,249.52,3519.0
2024-04-30 13:35:00,249.47,250.16,249.47,250.01,1587.0,249.47,250.16,249.47,250.01,1587.0
2024-04-30 13:40:00,250.16,250.16,249.97,250.06,1400.0,250.16,250.16,249.97,250.06,1400.0
2024-04-30 13:45:00,249.96,250.37,249.96,250.31,764.0,249.96,250.37,249.96,250.31,764.0
2024-04-30 13:50:00,250.48,250.64,250.47,250.55,352.0,250.48,250.64,250.47,250.55,352.0
2024-04-30 13:55:00,250.75,251.05,250.48,251.04,2642.0,250.75,251.05,250.48,251.04,2642.0
2024-04-30 14:00:00,250.97,251.19,250.65,250.66,2500.0,250.97,251.19,250.65,250.66,2500.0
2024-04-30 14:05:00,250.32,250.48,250.25,250.26,790.0,250.32,250.48,250.25,250.26,790.0
2024-04-30 14:10:00,250.06,250.13,249.84,250.07,1289.0,250.06,250.13,249.84,250.07,1289.0
2024-04-30 14:15:00,250.08,250.26,249.8,250.26,461.0,250.08,250.26,249.8,250.26,461.0
2024-04-30 14:20:00,249.91,249.91,249.48,249.48,1200.0,249.91,249.91,249.48,249.48,1200.0
2024-04-30 14:25:00,249.58,249.58,249.13,249.21,500.0,249.58,249.58,249.13,249.21,500.0
2024-04-30 14:30:00,249.47,249.66,249.28,249.61,600.0,249.47,249.66,249.28,249.61,600.0
2024-04-30 14:35:00,249.65,249.93,249.65,249.93,1000.0,249.65,249.93,249.65,249.93,1000.0
2024-04-30 14:40:00,249.87,249.87,249.62,249.71,416.0,249.87,249.87,249.62,249.71,416.0
2024-04-30 14:45:00,249.6,249.69,249.32,249.52,1000.0,249.6,249.69,249.32,249.52,1000.0
2024-04-30 14:50:00,249.01,249.28,248.85,249.28,1148.0,249.01,249.28,248.85,249.28,1148.0
2024-04-30 14:55:00,249.32,249.87,249.32,249.87,400.0,249.32,249.87,249.32,249.87,400.0
2024-04-30 15:00:00,250.0,250.29,249.97,250.29,500.0,250.0,250.29,249.97,250.29,500.0
2024-04-30 15:05:00,250.38,250.49,250.35,250.49,300.0,250.38,250.49,250.35,250.49,300.0
2024-04-30 15:10:00,250.5,250.5,249.78,249.99,3676.0,250.5,250.5,249.78,249.99,3676.0
2024-04-30 15:15:00,249.94,250.12,249.75,250.12,1500.0,249.94,250.12,249.75,250.12,1500.0
2024-04-30 15:20:00,250.13,250.14,249.67,249.85,1648.0,250.13,250.14,249.67,249.85,1648.0
2024-04-30 15:25:00,249.66,250.05,249.66,249.99,1000.0,249.66,250.05,249.66,249.99,1000.0
2024-04-30 15:30:00,249.79,250.06,249.68,249.82,1795.0,249.79,250.06,249.68,249.82,1795.0
2024-04-30 15:35:00,249.59,249.96,249.29,249.41,1912.0,249.59,249.96,249.29,249.41,1912.0
2024-04-30 15:40:00,249.29,249.29,248.82,248.82,2291.0,249.29,249.29,248.82,248.82,2291.0
2024-04-30 15:45:00,248.73,248.81,248.14,248.39,5967.0,248.73,248.81,248.14,248.39,5967.0
2024-04-30 15:50:00,248.21,248.21,247.09,247.5,10159.0,248.21,248.21,247.09,247.5,10159.0
2024-04-30 15:55:00,247.24,247.66,247.0,247.05,28393.0,247.24,247.66,247.0,247.05,28393.0
2024-05-01 09:30:00,246.19,246.97,245.92,246.24,5156.0,246.19,246.97,245.92,246.24,5156.0
2024-05-01 09:35:00,246.32,246.32,245.0,245.0,1998.0,246.32,246.32,245.0,245.0,1998.0
2024-05-01 09:40:00,245.33,245.34,243.25,244.0,14259.0,245.33,245.34,243.25,244.0,14259.0
2024-05-01 09:45:00,244.53,245.23,244.45,244.45,784.0,244.53,245.23,244.45,244.45,784.0
2024-05-01 09:50:00,244.91,245.2,244.0,244.0,3068.0,244.91,245.2,244.0,244.0,3068.0
2024-05-01 09:55:00,244.21,245.11,244.21,245.11,1240.0,244.21,245.11,244.21,245.11,1240.0
2024-05-01 10:00:00,245.45,246.26,244.0,244.01,9706.0,245.45,246.26,244.0,244.01,9706.0
2024-05-01 10:05:00,244.0,245.1,243.93,243.95,4966.0,244.0,245.1,243.93,243.95,4966.0
2024-05-01 10:10:00,243.94,243.94,242.44,242.78,2944.0,243.94,243.94,242.44,242.78,2944.0
2024-05-01 10:15:00,242.76,243.82,242.76,243.09,1000.0,242.76,243.82,242.76,243.09,1000.0
2024-05-01 10:20:00,243.53,243.56,243.53,243.56,292.0,243.53,243.56,243.53,243.56,292.0
2024-05-01 10:25:00,243.48,243.48,242.0,242.0,4819.0,243.48,243.48,242.0,242.0,4819.0
2024-05-01 10:30:00,241.88,242.81,241.88,242.81,1200.0,241.88,242.81,241.88,242.81,1200.0
2024-05-01 10:35:00,242.81,242.81,242.81,242.81,0.0,242.81,242.81,242.81,242.81,0.0
2024-05-01 10:40:00,242.68,242.7,242.35,242.54,1572.0,242.68,242.7,242.35,242.54,1572.0
2024-05-01 10:45:00,242.5,242.7,242.0,242.69,8224.0,242.5,242.7,242.0,242.69,8224.0
2024-05-01 10:50:00,242.73,243.11,242.73,243.11,1166.0,242.73,243.11,242.73,243.11,1166.0
2024-05-01 10:55:00,242.92,243.18,242.52,242.76,4110.0,242.92,243.18,242.52,242.76,4110.0
2024-05-01 11:00:00,242.45,242.66,242.19,242.19,500.0,242.45,242.66,242.19,242.19,500.0
2024-05-01 11:05:00,242.49,242.49,241.5,241.5,6068.0,242.49,242.49,241.5,241.5,6068.0
2024-05-01 11:10:00,241.5,242.08,241.5,241.89,1300.0,241.5,242.08,241.5,241.89,1300.0
2024-05-01 11:15:00,241.51,241.52,240.91,240.91,5471.0,241.51,241.52,240.91,240.91,5471.0
2024-05-01 11:20:00,241.11,241.19,240.44,241.06,3879.0,241.11,241.19,240.44,241.06,3879.0
2024-05-01 11:25:00,240.71,240.71,240.36,240.55,1800.0,240.71,240.71,240.36,240.55,1800.0
2024-05-01 11:30:00,240.12,240.58,239.92,240.43,3427.0,240.12,240.58,239.92,240.43,3427.0
2024-05-01 11:35:00,240.45,240.69,240.17,240.45,1036.0,240.45,240.69,240.17,240.45,1036.0
2024-05-01 11:40:00,240.45,240.49,240.28,240.49,1350.0,240.45,240.49,240.28,240.49,1350.0
2024-05-01 11:45:00,240.46,240.51,240.06,240.27,1500.0,240.46,240.51,240.06,240.27,1500.0
2024-05-01 11:50:00,240.58,240.58,239.73,239.73,1310.0,240.58,240.58,239.73,239.73,1310.0
2024-05-01 11:55:00,239.5,240.19,239.5,239.99,2030.0,239.5,240.19,239.5,239.99,2030.0
2024-05-01 12:00:00,239.79,240.45,239.79,240.34,1876.0,239.79,240.45,239.79,240.34,1876.0
2024-05-01 12:05:00,240.42,240.42,240.41,240.42,100.0,240.42,240.42,240.41,240.42,100.0
2024-05-01 12:10:00,240.72,241.66,240.56,241.62,2669.0,240.72,241.66,240.56,241.62,2669.0
2024-05-01 12:15:00,241.64,241.86,241.6,241.86,300.0,241.64,241.86,241.6,241.86,300.0
2024-05-01 12:20:00,241.78,241.92,241.64,241.92,400.0,241.78,241.92,241.64,241.92,400.0
2024-05-01 12:25:00,242.11,242.14,241.66,242.02,2004.0,242.11,242.14,241.66,242.02,2004.0
2024-05-01 12:30:00,241.87,241.87,241.55,241.56,300.0,241.87,241.87,241.55,241.56,300.0
2024-05-01 12:35:00,241.59,241.88,241.3,241.88,3175.0,241.59,241.88,241.3,241.88,3175.0
2024-05-01 12:40:00,241.81,241.89,241.6,241.68,1904.0,241.81,241.89,241.6,241.68,1904.0
2024-05-01 12:45:00,241.87,241.87,241.15,241.34,900.0,241.87,241.87,241.15,241.34,900.0
2024-05-01 12:50:00,241.19,241.19,241.19,241.19,100.0,241.19,241.19,241.19,241.19,100.0
2024-05-01 12:55:00,241.2,241.8,241.2,241.8,779.0,241.2,241.8,241.2,241.8,779.0
2024-05-01 13:00:00,241.96,242.32,241.5,241.5,2497.0,241.96,242.32,241.5,241.5,2497.0
2024-05-01 13:05:00,241.43,241.43,241.0,241.0,700.0,241.43,241.43,241.0,241.0,700.0
2024-05-01 13:10:00,241.0,241.37,241.0,241.31,1254.0,241.0,241.37,241.0,241.31,1254.0
2024-05-01 13:15:00,241.04,241.08,240.65,241.0,2581.0,241.04,241.08,240.65,241.0,2581.0
2024-05-01 13:20:00,241.2,241.94,241.2,241.94,1400.0,241.2,241.94,241.2,241.94,1400.0
2024-05-01 13:25:00,241.66,241.78,241.66,241.78,300.0,241.66,241.78,241.66,241.78,300.0
2024-05-01 13:30:00,241.67,241.93,241.48,241.93,1000.0,241.67,241.93,241.48,241.93,1000.0
2024-05-01 13:35:00,241.96,242.17,241.95,242.07,497.0,241.96,242.17,241.95,242.07,497.0
2024-05-01 13:40:00,242.01,242.01,241.64,241.66,1150.0,242.01,242.01,241.64,241.66,1150.0
2024-05-01 13:45:00,241.63,241.72,241.42,241.49,3807.0,241.63,241.72,241.42,241.49,3807.0
2024-05-01 13:50:00,241.45,241.45,241.35,241.35,800.0,241.45,241.45,241.35,241.35,800.0
2024-05-01 13:55:00,241.49,242.23,241.44,242.23,2931.0,241.49,242.23,241.44,242.23,2931.0
2024-05-01 14:00:00,242.08,243.35,241.79,241.9,2401.0,242.08,243.35,241.79,241.9,2401.0
2024-05-01 14:05:00,243.64,243.64,242.46,243.14,3132.0,243.64,243.64,242.46,243.14,3132.0
2024-05-01 14:10:00,242.95,242.95,242.39,242.71,2786.0,242.95,242.95,242.39,242.71,2786.0
2024-05-01 14:15:00,242.68,243.24,242.35,243.22,3155.0,242.68,243.24,242.35,243.22,3155.0
2024-05-01 14:20:00,243.38,243.39,243.0,243.39,1100.0,243.38,243.39,243.0,243.39,1100.0
2024-05-01 14:25:00,243.34,244.66,242.91,244.31,7300.0,243.34,244.66,242.91,244.31,7300.0
2024-05-01 14:30:00,244.18,245.18,242.11,245.16,9592.0,244.18,245.18,242.11,245.16,9592.0
2024-05-01 14:35:00,245.46,246.63,242.58,246.43,16356.0,245.46,246.63,242.58,246.43,16356.0
2024-05-01 14:40:00,246.48,251.5,246.28,251.45,19553.0,246.48,251.5,246.28,251.45,19553.0
2024-05-01 14:45:00,251.91,251.91,248.65,250.02,9945.0,251.91,251.91,248.65,250.02,9945.0
2024-05-01 14:50:00,250.05,253.03,250.04,251.88,17050.0,250.05,253.03,250.04,251.88,17050.0
2024-05-01 14:55:00,252.09,252.41,250.81,251.71,8837.0,252.09,252.41,250.81,251.71,8837.0
2024-05-01 15:00:00,251.88,254.22,251.65,251.92,12091.0,251.88,254.22,251.65,251.92,12091.0
2024-05-01 15:05:00,251.65,253.29,251.36,252.29,9339.0,251.65,253.29,251.36,252.29,9339.0
2024-05-01 15:10:00,252.41,252.55,251.17,251.79,3934.0,252.41,252.55,251.17,251.79,3934.0
2024-05-01 15:15:00,252.07,252.25,250.97,251.16,7136.0,252.07,252.25,250.97,251.16,7136.0
2024-05-01 15:20:00,250.73,251.18,249.44,251.01,8482.0,250.73,251.18,249.44,251.01,8482.0
2024-05-01 15:25:00,250.63,251.8,249.54,249.63,5916.0,250.63,251.8,249.54,249.63,5916.0
2024-05-01 15:30:00,249.26,249.31,247.41,247.76,6822.0,249.26,249.31,247.41,247.76,6822.0
2024-05-01 15:35:00,247.47,247.91,246.52,246.79,5950.0,247.47,247.91,246.52,246.79,5950.0
2024-05-01 15:40:00,246.33,247.14,245.87,246.97,7785.0,246.33,247.14,245.87,246.97,7785.0
2024-05-01 15:45:00,246.99,247.71,246.54,246.81,4188.0,246.99,247.71,246.54,246.81,4188.0
2024-05-01 15:50:00,246.56,246.66,244.53,244.56,13581.0,246.56,246.66,244.53,244.56,13581.0
2024-05-01 15:55:00,244.64,245.2,244.22,244.9,22388.0,244.64,245.2,244.22,244.9,22388.0
2024-05-02 09:30:00,249.0,252.1,248.77,249.18,29486.0,249.0,252.1,248.77,249.18,29486.0
2024-05-02 09:35:00,249.03,250.0,247.0,247.02,10907.0,249.03,250.0,247.0,247.02,10907.0
2024-05-02 09:40:00,247.21,247.21,245.01,245.4,5121.0,247.21,247.21,245.01,245.4,5121.0
2024-05-02 09:45:00,245.78,248.3,245.62,246.86,4465.0,245.78,248.3,245.62,246.86,4465.0
2024-05-02 09:50:00,246.63,247.68,246.62,247.59,2480.0,246.63,247.68,246.62,247.59,2480.0
2024-05-02 09:55:00,247.03,247.11,246.7,247.1,1750.0,247.03,247.11,246.7,247.1,1750.0
2024-05-02 10:00:00,247.11,247.26,245.61,246.36,6937.0,247.11,247.26,245.61,246.36,6937.0
2024-05-02 10:05:00,246.57,247.01,246.28,246.28,971.0,246.57,247.01,246.28,246.28,971.0
2024-05-02 10:10:00,245.05,246.34,245.05,245.77,4150.0,245.05,246.34,245.05,245.77,4150.0
2024-05-02 10:15:00,245.88,246.48,245.57,245.57,2497.0,245.88,246.48,245.57,245.57,2497.0
2024-05-02 10:20:00,245.88,247.84,245.88,247.32,1593.0,245.88,247.84,245.88,247.32,1593.0
2024-05-02 10:25:00,247.9,249.36,247.5,249.18,3736.0,247.9,249.36,247.5,249.18,3736.0
2024-05-02 10:30:00,249.3,249.48,248.78,249.04,3592.0,249.3,249.48,248.78,249.04,3592.0
2024-05-02 10:35:00,248.94,248.95,248.27,248.27,1300.0,248.94,248.95,248.27,248.27,1300.0
2024-05-02 10:40:00,248.94,249.1,247.96,248.02,1994.0,248.94,249.1,247.96,248.02,1994.0
2024-05-02 10:45:00,248.0,249.79,247.93,249.79,5138.0,248.0,249.79,247.93,249.79,5138.0
2024-05-02 10:50:00,249.99,250.33,249.99,250.03,600.0,249.99,250.33,249.99,250.03,600.0
2024-05-02 10:55:00,250.72,251.07,250.46,250.96,3222.0,250.72,251.07,250.46,250.96,3222.0
2024-05-02 11:00:00,251.02,252.0,251.01,251.98,6261.0,251.02,252.0,251.01,251.98,6261.0
2024-05-02 11:05:00,251.99,252.78,251.99,252.53,2943.0,251.99,252.78,251.99,252.53,2943.0
2024-05-02 11:10:00,252.67,253.88,252.4,253.6,2663.0,252.67,253.88,252.4,253.6,2663.0
2024-05-02 11:15:00,253.78,255.0,253.78,255.0,7567.0,253.78,255.0,253.78,255.0,7567.0
2024-05-02 11:20:00,254.83,255.1,254.13,254.13,6660.0,254.83,255.1,254.13,254.13,6660.0
2024-05-02 11:25:00,254.8,255.6,254.8,255.43,954.0,254.8,255.6,254.8,255.43,954.0
2024-05-02 11:30:00,255.46,255.46,254.27,254.67,1650.0,255.46,255.46,254.27,254.67,1650.0
2024-05-02 11:35:00,255.21,255.21,254.21,254.21,894.0,255.21,255.21,254.21,254.21,894.0
2024-05-02 11:40:00,254.59,254.62,254.16,254.43,900.0,254.59,254.62,254.16,254.43,900.0
2024-05-02 11:45:00,254.12,254.87,254.12,254.87,2138.0,254.12,254.87,254.12,254.87,2138.0
2024-05-02 11:50:00,254.78,256.14,254.73,256.14,2475.0,254.78,256.14,254.73,256.14,2475.0
2024-05-02 11:55:00,255.96,256.17,255.16,255.96,4648.0,255.96,256.17,255.16,255.96,4648.0
2024-05-02 12:00:00,255.96,255.96,255.32,255.33,800.0,255.96,255.96,255.32,255.33,800.0
2024-05-02 12:05:00,254.98,254.98,254.5,254.53,1327.0,254.98,254.98,254.5,254.53,1327.0
2024-05-02 12:10:00,254.44,255.88,254.41,254.91,4606.0,254.44,255.88,254.41,254.91,4606.0
2024-05-02 12:15:00,255.04,255.04,254.16,254.18,3650.0,255.04,255.04,254.16,254.18,3650.0
2024-05-02 12:20:00,254.32,255.45,254.17,255.45,2145.0,254.32,255.45,254.17,255.45,2145.0
2024-05-02 12:25:00,255.39,255.7,255.36,255.7,1151.0,255.39,255.7,255.36,255.7,1151.0
2024-05-02 12:30:00,255.88,255.88,255.22,255.54,1775.0,255.88,255.88,255.22,255.54,1775.0
2024-05-02 12:35:00,255.37,256.0,255.36,256.0,5980.0,255.37,256.0,255.36,256.0,5980.0
2024-05-02 12:40:00,256.06,256.61,256.05,256.43,600.0,256.06,256.61,256.05,256.43,600.0
2024-05-02 12:45:00,256.21,257.0,256.2,256.82,1933.0,256.21,257.0,256.2,256.82,1933.0
2024-05-02 12:50:00,256.98,257.11,256.98,257.11,550.0,256.98,257.11,256.98,257.11,550.0
2024-05-02 12:55:00,257.0,257.22,256.84,257.22,1111.0,257.0,257.22,256.84,257.22,1111.0
2024-05-02 13:00:00,256.88,257.05,256.76,257.05,1200.0,256.88,257.05,256.76,257.05,1200.0
2024-05-02 13:05:00,257.38,257.38,256.94,256.94,1093.0,257.38,257.38,256.94,256.94,1093.0
2024-05-02 13:10:00,257.07,258.09,256.87,257.76,2010.0,257.07,258.09,256.87,257.76,2010.0
2024-05-02 13:15:00,257.62,257.93,257.51,257.51,600.0,257.62,257.93,257.51,257.51,600.0
2024-05-02 13:20:00,257.6,258.08,257.56,258.07,4098.0,257.6,258.08,257.56,258.07,4098.0
2024-05-02 13:25:00,258.66,258.73,258.45,258.73,1200.0,258.66,258.73,258.45,258.73,1200.0
2024-05-02 13:30:00,258.6,258.74,258.11,258.37,2462.0,258.6,258.74,258.11,258.37,2462.0
2024-05-02 13:35:00,258.33,258.58,257.73,258.0,3156.0,258.33,258.58,257.73,258.0,3156.0
2024-05-02 13:40:00,258.08,258.13,257.52,258.13,1993.0,258.08,258.13,257.52,258.13,1993.0
2024-05-02 13:45:00,258.0,258.3,257.87,258.03,805.0,258.0,258.3,257.87,258.03,805.0
2024-05-02 13:50:00,258.0,258.04,257.51,258.03,2438.0,258.0,258.04,257.51,258.03,2438.0
2024-05-02 13:55:00,257.4,257.96,257.4,257.75,1864.0,257.4,257.96,257.4,257.75,1864.0
2024-05-02 14:00:00,257.45,258.39,257.45,258.39,1655.0,257.45,258.39,257.45,258.39,1655.0
2024-05-02 14:05:00,258.32,259.38,258.32,259.14,11464.0,258.32,259.38,258.32,259.14,11464.0
2024-05-02 14:10:00,259.11,259.11,258.86,258.99,1351.0,259.11,259.11,258.86,258.99,1351.0
2024-05-02 14:15:00,259.16,259.48,258.97,259.32,2600.0,259.16,259.48,258.97,259.32,2600.0
2024-05-02 14:20:00,259.32,259.6,259.18,259.56,2856.0,259.32,259.6,259.18,259.56,2856.0
2024-05-02 14:25:00,259.61,260.23,259.61,259.96,4318.0,259.61,260.23,259.61,259.96,4318.0
2024-05-02 14:30:00,260.06,260.35,260.03,260.26,4210.0,260.06,260.35,260.03,260.26,4210.0
2024-05-02 14:35:00,259.98,260.41,259.98,260.22,1600.0,259.98,260.41,259.98,260.22,1600.0
2024-05-02 14:40:00,260.46,260.74,260.23,260.44,3219.0,260.46,260.74,260.23,260.44,3219.0
2024-05-02 14:45:00,260.2,261.61,260.2,261.6,2958.0,260.2,261.61,260.2,261.6,2958.0
2024-05-02 14:50:00,261.09,261.35,260.69,260.77,3374.0,261.09,261.35,260.69,260.77,3374.0
2024-05-02 14:55:00,260.92,260.93,260.47,260.74,2695.0,260.92,260.93,260.47,260.74,2695.0
2024-05-02 15:00:00,261.03,261.03,260.09,260.42,2526.0,261.03,261.03,260.09,260.42,2526.0
2024-05-02 15:05:00,260.66,260.84,260.4,260.68,6064.0,260.66,260.84,260.4,260.68,6064.0
2024-05-02 15:10:00,260.67,260.67,259.96,260.3,4654.0,260.67,260.67,259.96,260.3,4654.0
2024-05-02 15:15:00,260.13,261.02,260.1,260.38,4470.0,260.13,261.02,260.1,260.38,4470.0
2024-05-02 15:20:00,260.59,261.2,260.54,260.7,4753.0,260.59,261.2,260.54,260.7,4753.0
2024-05-02 15:25:00,260.74,261.33,260.69,261.09,3323.0,260.74,261.33,260.69,261.09,3323.0
2024-05-02 15:30:00,261.01,261.09,260.03,260.03,7938.0,261.01,261.09,260.03,260.03,7938.0
2024-05-02 15:35:00,260.01,260.38,259.76,260.12,7953.0,260.01,260.38,259.76,260.12,7953.0
2024-05-02 15:40:00,260.15,261.19,259.98,260.73,13099.0,260.15,261.19,259.98,260.73,13099.0
2024-05-02 15:45:00,260.66,262.39,260.63,262.12,8925.0,260.66,262.39,260.63,262.12,8925.0
2024-05-02 15:50:00,261.97,262.63,261.72,262.46,26429.0,261.97,262.63,261.72,262.46,26429.0
2024-05-02 15:55:00,262.56,262.57,261.35,261.83,57130.0,262.56,262.57,261.35,261.83,57130.0
2024-05-03 09:30:00,271.88,277.0,271.88,274.16,38864.0,271.88,277.0,271.88,274.16,38864.0
2024-05-03 09:35:00,272.0,275.77,272.0,275.04,16408.0,272.0,275.77,272.0,275.04,16408.0
2024-05-03 09:40:00,275.14,279.0,272.76,277.95,44731.0,275.14,279.0,272.76,277.95,44731.0
2024-05-03 09:45:00,277.98,278.89,276.3,278.85,32003.0,277.98,278.89,276.3,278.85,32003.0
2024-05-03 09:50:00,279.36,280.63,277.83,279.91,15394.0,279.36,280.63,277.83,279.91,15394.0
2024-05-03 09:55:00,279.76,281.17,279.16,279.16,9395.0,279.76,281.17,279.16,279.16,9395.0
2024-05-03 10:00:00,279.79,279.8,276.31,276.41,9729.0,279.79,279.8,276.31,276.41,9729.0
2024-05-03 10:05:00,276.24,276.55,274.73,275.55,11318.0,276.24,276.55,274.73,275.55,11318.0
2024-05-03 10:10:00,275.58,276.66,274.28,274.62,9252.0,275.58,276.66,274.28,274.62,9252.0
2024-05-03 10:15:00,274.62,276.29,274.13,275.15,8337.0,274.62,276.29,274.13,275.15,8337.0
2024-05-03 10:20:00,275.33,275.99,274.31,275.9,4869.0,275.33,275.99,274.31,275.9,4869.0
2024-05-03 10:25:00,275.22,276.22,274.13,276.08,2275.0,275.22,276.22,274.13,276.08,2275.0
2024-05-03 10:30:00,276.38,276.89,275.09,275.95,2991.0,276.38,276.89,275.09,275.95,2991.0
2024-05-03 10:35:00,275.85,276.89,275.24,276.07,4993.0,275.85,276.89,275.24,276.07,4993.0
2024-05-03 10:40:00,276.1,277.05,275.67,276.42,5015.0,276.1,277.05,275.67,276.42,5015.0
2024-05-03 10:45:00,277.06,277.64,276.08,276.09,5307.0,277.06,277.64,276.08,276.09,5307.0
2024-05-03 10:50:00,276.06,276.07,274.25,274.97,3885.0,276.06,276.07,274.25,274.97,3885.0
2024-05-03 10:55:00,275.0,275.42,274.5,274.59,5009.0,275.0,275.42,274.5,274.59,5009.0
2024-05-03 11:00:00,274.53,275.57,274.53,275.56,1338.0,274.53,275.57,274.53,275.56,1338.0
2024-05-03 11:05:00,275.09,275.93,274.09,274.51,3885.0,275.09,275.93,274.09,274.51,3885.0
2024-05-03 11:10:00,274.09,274.47,273.7,273.7,2102.0,274.09,274.47,273.7,273.7,2102.0
2024-05-03 11:15:00,274.34,274.74,273.44,274.72,4393.0,274.34,274.74,273.44,274.72,4393.0
2024-05-03 11:20:00,274.64,274.93,274.15,274.76,3407.0,274.64,274.93,274.15,274.76,3407.0
2024-05-03 11:25:00,274.64,275.05,273.63,274.33,2701.0,274.64,275.05,273.63,274.33,2701.0
2024-05-03 11:30:00,274.48,275.39,274.48,275.37,3513.0,274.48,275.39,274.48,275.37,3513.0
2024-05-03 11:35:00,275.02,275.61,275.0,275.51,2924.0,275.02,275.61,275.0,275.51,2924.0
2024-05-03 11:40:00,275.73,276.61,275.58,275.95,4050.0,275.73,276.61,275.58,275.95,4050.0
2024-05-03 11:45:00,275.95,275.99,275.16,275.99,3616.0,275.95,275.99,275.16,275.99,3616.0
2024-05-03 11:50:00,276.0,276.94,275.98,276.83,3904.0,276.0,276.94,275.98,276.83,3904.0
2024-05-03 11:55:00,276.8,277.12,276.6,276.73,2143.0,276.8,277.12,276.6,276.73,2143.0
2024-05-03 12:00:00,276.91,276.93,275.93,276.51,2247.0,276.91,276.93,275.93,276.51,2247.0
2024-05-03 12:05:00,276.55,276.64,276.36,276.63,1625.0,276.55,276.64,276.36,276.63,1625.0
2024-05-03 12:10:00,276.81,276.81,275.24,275.24,3339.0,276.81,276.81,275.24,275.24,3339.0
2024-05-03 12:15:00,274.8,275.41,274.19,274.69,4570.0,274.8,275.41,274.19,274.69,4570.0
2024-05-03 12:20:00,274.39,274.49,273.72,273.73,3150.0,274.39,274.49,273.72,273.73,3150.0
2024-05-03 12:25:00,273.91,274.34,273.6,273.61,1169.0,273.91,274.34,273.6,273.61,1169.0
2024-05-03 12:30:00,273.98,274.61,273.83,274.6,6268.0,273.98,274.61,273.83,274.6,6268.0
2024-05-03 12:35:00,274.56,274.56,274.04,274.14,1176.0,274.56,274.56,274.04,274.14,1176.0
2024-05-03 12:40:00,274.56,274.65,274.33,274.46,1226.0,274.56,274.65,274.33,274.46,1226.0
2024-05-03 12:45:00,274.48,274.83,274.0,274.65,4939.0,274.48,274.83,274.0,274.65,4939.0
2024-05-03 12:50:00,274.55,274.55,272.77,273.04,4547.0,274.55,274.55,272.77,273.04,4547.0
2024-05-03 12:55:00,272.49,274.33,272.49,274.32,3018.0,272.49,274.33,272.49,274.32,3018.0
2024-05-03 13:00:00,273.92,274.36,273.91,274.36,702.0,273.92,274.36,273.91,274.36,702.0
2024-05-03 13:05:00,274.09,274.36,273.9,274.09,901.0,274.09,274.36,273.9,274.09,901.0
2024-05-03 13:10:00,274.11,274.45,273.99,274.35,2907.0,274.11,274.45,273.99,274.35,2907.0
2024-05-03 13:15:00,274.35,274.8,274.11,274.17,2151.0,274.35,274.8,274.11,274.17,2151.0
2024-05-03 13:20:00,274.11,274.47,273.78,273.78,1448.0,274.11,274.47,273.78,273.78,1448.0
2024-05-03 13:25:00,274.21,274.37,273.78,274.1,830.0,274.21,274.37,273.78,274.1,830.0
2024-05-03 13:30:00,274.06,274.06,273.55,273.81,1500.0,274.06,274.06,273.55,273.81,1500.0
2024-05-03 13:35:00,273.8,274.12,273.76,274.12,817.0,273.8,274.12,273.76,274.12,817.0
2024-05-03 13:40:00,274.29,274.29,273.94,274.07,830.0,274.29,274.29,273.94,274.07,830.0
2024-05-03 13:45:00,274.11,274.23,274.07,274.23,300.0,274.11,274.23,274.07,274.23,300.0
2024-05-03 13:50:00,274.11,275.66,274.1,275.45,7126.0,274.11,275.66,274.1,275.45,7126.0
2024-05-03 13:55:00,275.57,275.88,275.48,275.63,3414.0,275.57,275.88,275.48,275.63,3414.0
2024-05-03 14:00:00,275.7,276.4,275.7,275.97,3754.0,275.7,276.4,275.7,275.97,3754.0
2024-05-03 14:05:00,276.11,276.87,276.0,276.0,7303.0,276.11,276.87,276.0,276.0,7303.0
2024-05-03 14:10:00,276.1,276.13,275.26,275.65,2725.0,276.1,276.13,275.26,275.65,2725.0
2024-05-03 14:15:00,275.79,276.15,275.78,276.12,1050.0,275.79,276.15,275.78,276.12,1050.0
2024-05-03 14:20:00,276.17,276.47,276.17,276.46,1700.0,276.17,276.47,276.17,276.46,1700.0
2024-05-03 14:25:00,276.47,276.58,276.39,276.5,700.0,276.47,276.58,276.39,276.5,700.0
2024-05-03 14:30:00,276.2,277.71,276.17,277.64,7991.0,276.2,277.71,276.17,277.64,7991.0
2024-05-03 14:35:00,277.25,277.35,275.54,275.83,4585.0,277.25,277.35,275.54,275.83,4585.0
2024-05-03 14:40:00,275.78,275.78,275.27,275.27,5687.0,275.78,275.78,275.27,275.27,5687.0
2024-05-03 14:45:00,275.27,275.27,273.68,273.68,9988.0,275.27,275.27,273.68,273.68,9988.0
2024-05-03 14:50:00,273.59,273.82,273.21,273.31,5011.0,273.59,273.82,273.21,273.31,5011.0
2024-05-03 14:55:00,273.0,273.67,272.46,273.59,9142.0,273.0,273.67,272.46,273.59,9142.0
2024-05-03 15:00:00,273.59,274.0,273.0,274.0,9697.0,273.59,274.0,273.0,274.0,9697.0
2024-05-03 15:05:00,274.17,274.42,273.48,273.93,4049.0,274.17,274.42,273.48,273.93,4049.0
2024-05-03 15:10:00,274.29,274.37,274.01,274.15,1837.0,274.29,274.37,274.01,274.15,1837.0
2024-05-03 15:15:00,274.16,275.19,274.05,275.06,2823.0,274.16,275.19,274.05,275.06,2823.0
2024-05-03 15:20:00,274.92,275.5,274.91,275.17,3227.0,274.92,275.5,274.91,275.17,3227.0
2024-05-03 15:25:00,275.0,275.5,274.78,275.4,1506.0,275.0,275.5,274.78,275.4,1506.0
2024-05-03 15:30:00,275.66,275.89,275.12,275.18,3868.0,275.66,275.89,275.12,275.18,3868.0
2024-05-03 15:35:00,275.17,275.86,274.79,274.79,5137.0,275.17,275.86,274.79,274.79,5137.0
2024-05-03 15:40:00,275.04,275.48,274.57,274.57,6094.0,275.04,275.48,274.57,274.57,6094.0
2024-05-03 15:45:00,274.73,275.03,274.24,274.4,11833.0,274.73,275.03,274.24,274.4,11833.0
2024-05-03 15:50:00,274.25,276.21,274.24,275.25,19338.0,274.25,276.21,274.24,275.25,19338.0
2024-05-03 15:55:00,275.29,275.55,274.38,275.36,51848.0,275.29,275.55,274.38,275.36,51848.0
2024-05-06 09:30:00,278.0,280.09,277.97,278.0,14259.0,278.0,280.09,277.97,278.0,14259.0
2024-05-06 09:35:00,277.61,278.7,276.52,277.96,6376.0,277.61,278.7,276.52,277.96,6376.0
2024-05-06 09:40:00,278.52,278.52,277.28,277.28,1200.0,278.52,278.52,277.28,277.28,1200.0
2024-05-06 09:45:00,277.67,278.34,276.8,277.28,3900.0,277.67,278.34,276.8,277.28,3900.0
2024-05-06 09:50:00,276.9,277.06,276.0,277.06,4286.0,276.9,277.06,276.0,277.06,4286.0
2024-05-06 09:55:00,277.03,278.04,276.99,277.75,1900.0,277.03,278.04,276.99,277.75,1900.0
2024-05-06 10:00:00,277.8,278.71,276.62,276.62,6040.0,277.8,278.71,276.62,276.62,6040.0
2024-05-06 10:05:00,276.7,276.7,275.46,276.56,3140.0,276.7,276.7,275.46,276.56,3140.0
2024-05-06 10:10:00,275.65,276.76,275.65,276.76,2600.0,275.65,276.76,275.65,276.76,2600.0
2024-05-06 10:15:00,276.86,277.75,276.52,277.62,4416.0,276.86,277.75,276.52,277.62,4416.0
2024-05-06 10:20:00,277.94,278.02,276.29,276.91,2039.0,277.94,278.02,276.29,276.91,2039.0
2024-05-06 10:25:00,276.93,277.21,276.13,276.91,2800.0,276.93,277.21,276.13,276.91,2800.0
2024-05-06 10:30:00,276.96,278.0,276.83,277.69,2900.0,276.96,278.0,276.83,277.69,2900.0
2024-05-06 10:35:00,277.48,279.11,277.35,278.97,8062.0,277.48,279.11,277.35,278.97,8062.0
2024-05-06 10:40:00,279.37,279.37,278.43,278.54,2044.0,279.37,279.37,278.43,278.54,2044.0
2024-05-06 10:45:00,278.25,281.2,278.25,281.2,7950.0,278.25,281.2,278.25,281.2,7950.0
2024-05-06 10:50:00,280.99,281.52,280.78,281.24,2976.0,280.99,281.52,280.78,281.24,2976.0
2024-05-06 10:55:00,281.2,281.6,280.85,281.58,7559.0,281.2,281.6,280.85,281.58,7559.0
2024-05-06 11:00:00,281.86,282.44,281.16,281.16,4000.0,281.86,282.44,281.16,281.16,4000.0
2024-05-06 11:05:00,279.62,280.52,279.61,280.03,2001.0,279.62,280.52,279.61,280.03,2001.0
2024-05-06 11:10:00,280.39,280.98,279.9,280.18,4226.0,280.39,280.98,279.9,280.18,4226.0
2024-05-06 11:15:00,279.81,280.37,279.62,280.13,1588.0,279.81,280.37,279.62,280.13,1588.0
2024-05-06 11:20:00,280.08,280.41,280.07,280.4,1500.0,280.08,280.41,280.07,280.4,1500.0
2024-05-06 11:25:00,280.08,280.08,279.76,279.92,1474.0,280.08,280.08,279.76,279.92,1474.0
2024-05-06 11:30:00,279.77,279.92,279.36,279.36,1602.0,279.77,279.92,279.36,279.36,1602.0
2024-05-06 11:35:00,279.62,279.87,279.62,279.78,1004.0,279.62,279.87,279.62,279.78,1004.0
2024-05-06 11:40:00,279.83,279.95,279.83,279.95,600.0,279.83,279.95,279.83,279.95,600.0
2024-05-06 11:45:00,280.0,280.38,279.63,280.24,1305.0,280.0,280.38,279.63,280.24,1305.0
2024-05-06 11:50:00,280.31,280.31,279.84,279.93,500.0,280.31,280.31,279.84,279.93,500.0
2024-05-06 11:55:00,279.65,279.77,279.01,279.01,1450.0,279.65,279.77,279.01,279.01,1450.0
2024-05-06 12:00:00,279.03,279.58,278.41,279.58,2400.0,279.03,279.58,278.41,279.58,2400.0
2024-05-06 12:05:00,279.48,279.48,278.82,279.43,1100.0,279.48,279.48,278.82,279.43,1100.0
2024-05-06 12:10:00,279.24,279.24,278.92,278.93,846.0,279.24,279.24,278.92,278.93,846.0
2024-05-06 12:15:00,279.01,279.86,278.67,279.86,2268.0,279.01,279.86,278.67,279.86,2268.0
2024-05-06 12:20:00,279.39,279.61,278.92,278.92,400.0,279.39,279.61,278.92,278.92,400.0
2024-05-06 12:25:00,278.9,278.95,278.34,278.37,1800.0,278.9,278.95,278.34,278.37,1800.0
2024-05-06 12:30:00,278.34,278.66,278.14,278.66,1709.0,278.34,278.66,278.14,278.66,1709.0
2024-05-06 12:35:00,278.36,279.18,278.35,278.65,1689.0,278.36,279.18,278.35,278.65,1689.0
2024-05-06 12:40:00,278.76,279.06,278.69,278.73,800.0,278.76,279.06,278.69,278.73,800.0
2024-05-06 12:45:00,279.04,279.2,278.39,278.39,2851.0,279.04,279.2,278.39,278.39,2851.0
2024-05-06 12:50:00,278.19,279.19,278.19,278.99,2260.0,278.19,279.19,278.19,278.99,2260.0
2024-05-06 12:55:00,279.06,279.15,278.77,279.15,594.0,279.06,279.15,278.77,279.15,594.0
2024-05-06 13:00:00,279.25,279.41,279.21,279.41,900.0,279.25,279.41,279.21,279.41,900.0
2024-05-06 13:05:00,279.28,279.85,279.27,279.85,800.0,279.28,279.85,279.27,279.85,800.0
2024-05-06 13:10:00,279.95,279.95,279.46,279.65,400.0,279.95,279.95,279.46,279.65,400.0
2024-05-06 13:15:00,279.72,279.97,279.11,279.31,3000.0,279.72,279.97,279.11,279.31,3000.0
2024-05-06 13:20:00,279.47,281.39,279.47,280.4,4887.0,279.47,281.39,279.47,280.4,4887.0
2024-05-06 13:25:00,280.31,280.67,279.41,279.41,2000.0,280.31,280.67,279.41,279.41,2000.0
2024-05-06 13:30:00,279.26,279.86,279.18,279.71,3862.0,279.26,279.86,279.18,279.71,3862.0
2024-05-06 13:35:00,279.77,279.77,279.52,279.56,300.0,279.77,279.77,279.52,279.56,300.0
2024-05-06 13:40:00,279.63,279.9,279.45,279.9,723.0,279.63,279.9,279.45,279.9,723.0
2024-05-06 13:45:00,280.18,280.54,279.84,279.96,821.0,280.18,280.54,279.84,279.96,821.0
2024-05-06 13:50:00,279.78,279.78,279.75,279.75,200.0,279.78,279.78,279.75,279.75,200.0
2024-05-06 13:55:00,279.86,281.22,279.86,280.8,3897.0,279.86,281.22,279.86,280.8,3897.0
2024-05-06 14:00:00,280.54,281.37,280.16,280.24,6241.0,280.54,281.37,280.16,280.24,6241.0
2024-05-06 14:05:00,280.09,280.68,280.09,280.56,3504.0,280.09,280.68,280.09,280.56,3504.0
2024-05-06 14:10:00,280.48,281.09,280.34,281.06,3915.0,280.48,281.09,280.34,281.06,3915.0
2024-05-06 14:15:00,281.08,282.09,281.08,281.28,8258.0,281.08,282.09,281.08,281.28,8258.0
2024-05-06 14:20:00,281.14,281.61,280.99,281.61,3990.0,281.14,281.61,280.99,281.61,3990.0
2024-05-06 14:25:00,281.44,281.99,281.4,281.99,2500.0,281.44,281.99,281.4,281.99,2500.0
2024-05-06 14:30:00,281.84,281.84,280.92,281.48,3751.0,281.84,281.84,280.92,281.48,3751.0
2024-05-06 14:35:00,281.23,281.27,281.21,281.22,1300.0,281.23,281.27,281.21,281.22,1300.0
2024-05-06 14:40:00,281.44,281.44,280.98,281.07,2900.0,281.44,281.44,280.98,281.07,2900.0
2024-05-06 14:45:00,281.19,281.44,281.19,281.44,1200.0,281.19,281.44,281.19,281.44,1200.0
2024-05-06 14:50:00,281.91,281.91,281.17,281.37,3900.0,281.91,281.91,281.17,281.37,3900.0
2024-05-06 14:55:00,281.45,281.94,281.45,281.59,1576.0,281.45,281.94,281.45,281.59,1576.0
2024-05-06 15:00:00,281.58,281.59,280.64,281.19,5220.0,281.58,281.59,280.64,281.19,5220.0
2024-05-06 15:05:00,281.26,281.62,281.22,281.61,1200.0,281.26,281.62,281.22,281.61,1200.0
2024-05-06 15:10:00,281.24,281.35,281.01,281.05,3152.0,281.24,281.35,281.01,281.05,3152.0
2024-05-06 15:15:00,281.16,281.17,280.19,280.49,3652.0,281.16,281.17,280.19,280.49,3652.0
2024-05-06 15:20:00,280.5,280.95,280.36,280.62,4450.0,280.5,280.95,280.36,280.62,4450.0
2024-05-06 15:25:00,280.76,280.87,280.46,280.69,3145.0,280.76,280.87,280.46,280.69,3145.0
2024-05-06 15:30:00,280.78,281.59,280.69,281.32,6821.0,280.78,281.59,280.69,281.32,6821.0
2024-05-06 15:35:00,281.34,281.45,281.01,281.27,5101.0,281.34,281.45,281.01,281.27,5101.0
2024-05-06 15:40:00,281.32,281.67,281.16,281.28,6960.0,281.32,281.67,281.16,281.28,6960.0
2024-05-06 15:45:00,281.28,282.43,281.28,282.03,11499.0,281.28,282.43,281.28,282.03,11499.0
2024-05-06 15:50:00,282.03,282.03,280.61,281.31,23070.0,282.03,282.03,280.61,281.31,23070.0
2024-05-06 15:55:00,281.34,281.56,280.54,280.78,47766.0,281.34,281.56,280.54,280.78,47766.0
2024-05-07 09:30:00,281.18,284.14,281.0,283.0,6016.0,281.18,284.14,281.0,283.0,6016.0
2024-05-07 09:35:00,283.47,283.47,282.5,282.93,1100.0,283.47,283.47,282.5,282.93,1100.0
2024-05-07 09:40:00,282.87,282.87,282.46,282.53,400.0,282.87,282.87,282.46,282.53,400.0
2024-05-07 09:45:00,283.01,286.51,282.68,286.12,8897.0,283.01,286.51,282.68,286.12,8897.0
2024-05-07 09:50:00,285.51,288.42,285.5,288.36,8590.0,285.51,288.42,285.5,288.36,8590.0
2024-05-07 09:55:00,288.25,288.25,285.72,285.72,4395.0,288.25,288.25,285.72,285.72,4395.0
2024-05-07 10:00:00,285.44,285.46,283.72,283.78,1977.0,285.44,285.46,283.72,283.78,1977.0
2024-05-07 10:05:00,284.19,284.51,283.57,283.88,2738.0,284.19,284.51,283.57,283.88,2738.0
2024-05-07 10:10:00,283.86,284.74,283.31,283.31,3762.0,283.86,284.74,283.31,283.31,3762.0
2024-05-07 10:15:00,283.23,283.42,282.62,283.26,1130.0,283.23,283.42,282.62,283.26,1130.0
2024-05-07 10:20:00,283.34,283.34,282.28,282.28,655.0,283.34,283.34,282.28,282.28,655.0
2024-05-07 10:25:00,282.99,283.43,282.81,282.9,900.0,282.99,283.43,282.81,282.9,900.0
2024-05-07 10:30:00,282.8,283.32,282.75,282.8,1084.0,282.8,283.32,282.75,282.8,1084.0
2024-05-07 10:35:00,282.92,283.12,282.39,282.39,1387.0,282.92,283.12,282.39,282.39,1387.0
2024-05-07 10:40:00,282.6,282.72,282.38,282.72,1002.0,282.6,282.72,282.38,282.72,1002.0
2024-05-07 10:45:00,283.06,284.63,283.04,284.22,2004.0,283.06,284.63,283.04,284.22,2004.0
2024-05-07 10:50:00,284.14,285.27,283.89,285.27,3499.0,284.14,285.27,283.89,285.27,3499.0
2024-05-07 10:55:00,285.13,285.52,284.63,284.85,2276.0,285.13,285.52,284.63,284.85,2276.0
2024-05-07 11:00:00,284.49,285.31,284.45,285.23,2678.0,284.49,285.31,284.45,285.23,2678.0
2024-05-07 11:05:00,285.14,285.33,284.92,284.92,1508.0,285.14,285.33,284.92,284.92,1508.0
2024-05-07 11:10:00,285.13,285.48,285.0,285.48,1588.0,285.13,285.48,285.0,285.48,1588.0
2024-05-07 11:15:00,285.31,285.31,284.21,284.42,1609.0,285.31,285.31,284.21,284.42,1609.0
2024-05-07 11:20:00,284.35,285.02,284.34,284.91,4718.0,284.35,285.02,284.34,284.91,4718.0
2024-05-07 11:25:00,284.68,284.9,284.41,284.89,3082.0,284.68,284.9,284.41,284.89,3082.0
2024-05-07 11:30:00,284.94,284.94,283.77,283.78,1220.0,284.94,284.94,283.77,283.78,1220.0
2024-05-07 11:35:00,283.63,284.2,283.52,284.01,518.0,283.63,284.2,283.52,284.01,518.0
2024-05-07 11:40:00,283.84,283.84,283.2,283.38,500.0,283.84,283.84,283.2,283.38,500.0
2024-05-07 11:45:00,283.1,283.87,283.1,283.87,910.0,283.1,283.87,283.1,283.87,910.0
2024-05-07 11:50:00,283.95,283.99,283.95,283.99,500.0,283.95,283.99,283.95,283.99,500.0
2024-05-07 11:55:00,284.15,284.16,283.08,283.47,1404.0,284.15,284.16,283.08,283.47,1404.0
2024-05-07 12:00:00,283.34,283.75,283.23,283.75,300.0,283.34,283.75,283.23,283.75,300.0
2024-05-07 12:05:00,283.23,283.52,283.23,283.39,500.0,283.23,283.52,283.23,283.39,500.0
2024-05-07 12:10:00,283.54,283.54,283.54,283.54,100.0,283.54,283.54,283.54,283.54,100.0
2024-05-07 12:15:00,283.02,283.02,282.81,282.89,500.0,283.02,283.02,282.81,282.89,500.0
2024-05-07 12:20:00,282.9,282.9,282.04,282.09,2744.0,282.9,282.9,282.04,282.09,2744.0
2024-05-07 12:25:00,281.79,282.27,281.75,282.27,2126.0,281.79,282.27,281.75,282.27,2126.0
2024-05-07 12:30:00,281.74,281.86,281.74,281.85,500.0,281.74,281.86,281.74,281.85,500.0
2024-05-07 12:35:00,281.91,281.91,281.63,281.69,700.0,281.91,281.91,281.63,281.69,700.0
2024-05-07 12:40:00,281.65,281.65,281.25,281.25,517.0,281.65,281.65,281.25,281.25,517.0
2024-05-07 12:45:00,281.09,281.27,281.0,281.0,400.0,281.09,281.27,281.0,281.0,400.0
2024-05-07 12:50:00,280.87,280.87,280.34,280.34,598.0,280.87,280.87,280.34,280.34,598.0
2024-05-07 12:55:00,280.3,280.38,279.74,280.25,4159.0,280.3,280.38,279.74,280.25,4159.0
2024-05-07 13:00:00,280.27,280.57,279.51,280.34,2002.0,280.27,280.57,279.51,280.34,2002.0
2024-05-07 13:05:00,280.5,280.97,280.5,280.97,249.0,280.5,280.97,280.5,280.97,249.0
2024-05-07 13:10:00,280.51,280.51,280.47,280.47,200.0,280.51,280.51,280.47,280.47,200.0
2024-05-07 13:15:00,280.47,280.68,280.27,280.41,800.0,280.47,280.68,280.27,280.41,800.0
2024-05-07 13:20:00,280.6,280.61,280.12,280.26,1226.0,280.6,280.61,280.12,280.26,1226.0
2024-05-07 13:25:00,280.09,280.79,280.09,280.79,1200.0,280.09,280.79,280.09,280.79,1200.0
2024-05-07 13:30:00,280.69,280.72,280.59,280.7,544.0,280.69,280.72,280.59,280.7,544.0
2024-05-07 13:35:00,280.94,281.42,280.83,281.34,544.0,280.94,281.42,280.83,281.34,544.0
2024-05-07 13:40:00,281.25,281.42,280.62,281.24,1900.0,281.25,281.42,280.62,281.24,1900.0
2024-05-07 13:45:00,281.3,281.3,280.38,280.38,800.0,281.3,281.3,280.38,280.38,800.0
2024-05-07 13:50:00,280.4,280.6,280.03,280.4,800.0,280.4,280.6,280.03,280.4,800.0
2024-05-07 13:55:00,280.03,280.14,279.82,280.02,1723.0,280.03,280.14,279.82,280.02,1723.0
2024-05-07 14:00:00,279.94,280.25,279.79,279.88,1000.0,279.94,280.25,279.79,279.88,1000.0
2024-05-07 14:05:00,279.81,279.82,279.7,279.71,400.0,279.81,279.82,279.7,279.71,400.0
2024-05-07 14:10:00,279.36,279.92,279.35,279.83,822.0,279.36,279.92,279.35,279.83,822.0
2024-05-07 14:15:00,279.79,279.86,279.78,279.86,200.0,279.79,279.86,279.78,279.86,200.0
2024-05-07 14:20:00,279.97,280.39,279.96,280.39,1508.0,279.97,280.39,279.96,280.39,1508.0
2024-05-07 14:25:00,280.38,280.38,280.0,280.16,944.0,280.38,280.38,280.0,280.16,944.0
2024-05-07 14:30:00,280.07,280.31,279.8,279.8,1265.0,280.07,280.31,279.8,279.8,1265.0
2024-05-07 14:35:00,279.84,280.03,279.52,279.52,2561.0,279.84,280.03,279.52,279.52,2561.0
2024-05-07 14:40:00,279.52,279.56,278.76,279.28,4024.0,279.52,279.56,278.76,279.28,4024.0
2024-05-07 14:45:00,279.22,279.38,278.79,279.28,3051.0,279.22,279.38,278.79,279.28,3051.0
2024-05-07 14:50:00,279.66,280.13,279.65,279.95,2100.0,279.66,280.13,279.65,279.95,2100.0
2024-05-07 14:55:00,280.0,280.0,279.55,279.74,2446.0,280.0,280.0,279.55,279.74,2446.0
2024-05-07 15:00:00,279.68,279.68,279.29,279.49,412.0,279.68,279.68,279.29,279.49,412.0
2024-05-07 15:05:00,279.21,280.32,279.21,279.84,3664.0,279.21,280.32,279.21,279.84,3664.0
2024-05-07 15:10:00,279.82,280.05,279.58,279.62,2131.0,279.82,280.05,279.58,279.62,2131.0
2024-05-07 15:15:00,279.46,279.55,279.27,279.39,1459.0,279.46,279.55,279.27,279.39,1459.0
2024-05-07 15:20:00,279.29,279.56,279.17,279.56,1900.0,279.29,279.56,279.17,279.56,1900.0
2024-05-07 15:25:00,279.71,279.71,279.26,279.27,1900.0,279.71,279.71,279.26,279.27,1900.0
2024-05-07 15:30:00,279.38,279.38,278.83,278.95,2987.0,279.38,279.38,278.83,278.95,2987.0
2024-05-07 15:35:00,278.79,279.1,278.44,278.44,5904.0,278.79,279.1,278.44,278.44,5904.0
2024-05-07 15:40:00,278.56,278.9,278.42,278.66,5066.0,278.56,278.9,278.42,278.66,5066.0
2024-05-07 15:45:00,278.45,278.6,278.25,278.52,5594.0,278.45,278.6,278.25,278.52,5594.0
2024-05-07 15:50:00,278.6,278.71,278.21,278.28,7157.0,278.6,278.71,278.21,278.28,7157.0
2024-05-07 15:55:00,278.24,278.77,278.05,278.44,28663.0,278.24,278.77,278.05,278.44,28663.0
2024-05-08 09:30:00,273.2,274.48,272.71,273.48,15113.0,273.2,274.48,272.71,273.48,15113.0
2024-05-08 09:35:00,273.9,274.05,271.75,273.71,11993.0,273.9,274.05,271.75,273.71,11993.0
2024-05-08 09:40:00,273.4,273.4,271.58,271.58,13427.0,273.4,273.4,271.58,271.58,13427.0
2024-05-08 09:45:00,271.0,271.62,270.47,271.41,5509.0,271.0,271.62,270.47,271.41,5509.0
2024-05-08 09:50:00,270.98,273.36,270.98,273.31,7343.0,270.98,273.36,270.98,273.31,7343.0
2024-05-08 09:55:00,273.36,273.36,272.16,272.16,1952.0,273.36,273.36,272.16,272.16,1952.0
2024-05-08 10:00:00,272.22,273.54,272.09,273.5,4480.0,272.22,273.54,272.09,273.5,4480.0
2024-05-08 10:05:00,273.36,273.84,273.19,273.76,4149.0,273.36,273.84,273.19,273.76,4149.0
2024-05-08 10:10:00,273.7,273.71,273.06,273.22,4376.0,273.7,273.71,273.06,273.22,4376.0
2024-05-08 10:15:00,273.2,275.62,272.83,274.69,10923.0,273.2,275.62,272.83,274.69,10923.0
2024-05-08 10:20:00,274.64,275.2,274.31,275.08,3055.0,274.64,275.2,274.31,275.08,3055.0
2024-05-08 10:25:00,275.17,275.25,274.45,274.66,800.0,275.17,275.25,274.45,274.66,800.0
2024-05-08 10:30:00,274.83,275.11,274.14,274.49,3100.0,274.83,275.11,274.14,274.49,3100.0
2024-05-08 10:35:00,274.46,274.64,273.99,274.31,2003.0,274.46,274.64,273.99,274.31,2003.0
2024-05-08 10:40:00,274.41,274.41,273.7,274.28,5001.0,274.41,274.41,273.7,274.28,5001.0
2024-05-08 10:45:00,274.82,275.32,274.7,275.05,1000.0,274.82,275.32,274.7,275.05,1000.0
2024-05-08 10:50:00,275.13,275.13,274.14,274.51,1442.0,275.13,275.13,274.14,274.51,1442.0
2024-05-08 10:55:00,274.51,274.78,274.45,274.78,300.0,274.51,274.78,274.45,274.78,300.0
2024-05-08 11:00:00,274.91,275.16,274.87,275.06,600.0,274.91,275.16,274.87,275.06,600.0
2024-05-08 11:05:00,275.31,275.64,275.31,275.46,600.0,275.31,275.64,275.31,275.46,600.0
2024-05-08 11:10:00,275.22,275.22,274.86,275.07,1725.0,275.22,275.22,274.86,275.07,1725.0
2024-05-08 11:15:00,274.93,275.08,274.32,274.32,1707.0,274.93,275.08,274.32,274.32,1707.0
2024-05-08 11:20:00,274.09,274.78,274.09,274.69,1900.0,274.09,274.78,274.09,274.69,1900.0
2024-05-08 11:25:00,274.94,275.6,274.94,275.5,2000.0,274.94,275.6,274.94,275.5,2000.0
2024-05-08 11:30:00,275.49,275.76,275.24,275.24,1464.0,275.49,275.76,275.24,275.24,1464.0
2024-05-08 11:35:00,275.16,275.76,275.08,275.76,1300.0,275.16,275.76,275.08,275.76,1300.0
2024-05-08 11:40:00,275.75,275.75,275.55,275.56,600.0,275.75,275.75,275.55,275.56,600.0
2024-05-08 11:45:00,275.93,275.93,275.15,275.22,1600.0,275.93,275.93,275.15,275.22,1600.0
2024-05-08 11:50:00,275.16,275.18,274.59,275.15,1000.0,275.16,275.18,274.59,275.15,1000.0
2024-05-08 11:55:00,274.73,275.06,274.73,275.06,300.0,274.73,275.06,274.73,275.06,300.0
2024-05-08 12:00:00,275.0,275.0,275.0,275.0,100.0,275.0,275.0,275.0,275.0,100.0
2024-05-08 12:05:00,274.71,274.74,274.33,274.74,1300.0,274.71,274.74,274.33,274.74,1300.0
2024-05-08 12:10:00,274.39,274.39,274.03,274.31,500.0,274.39,274.39,274.03,274.31,500.0
2024-05-08 12:15:00,274.25,274.77,274.25,274.76,1231.0,274.25,274.77,274.25,274.76,1231.0
2024-05-08 12:20:00,275.98,276.0,275.32,275.32,1571.0,275.98,276.0,275.32,275.32,1571.0
2024-05-08 12:25:00,275.56,275.56,275.45,275.5,600.0,275.56,275.56,275.45,275.5,600.0
2024-05-08 12:30:00,275.4,275.4,275.4,275.4,100.0,275.4,275.4,275.4,275.4,100.0
2024-05-08 12:35:00,274.89,274.89,274.19,274.19,600.0,274.89,274.89,274.19,274.19,600.0
2024-05-08 12:40:00,274.15,274.15,273.76,274.01,1600.0,274.15,274.15,273.76,274.01,1600.0
2024-05-08 12:45:00,274.19,274.19,274.19,274.19,100.0,274.19,274.19,274.19,274.19,100.0
2024-05-08 12:50:00,274.24,274.27,274.24,274.25,333.0,274.24,274.27,274.24,274.25,333.0
2024-05-08 12:55:00,274.14,274.23,273.8,274.12,600.0,274.14,274.23,273.8,274.12,600.0
2024-05-08 13:00:00,274.03,274.12,273.5,274.12,900.0,274.03,274.12,273.5,274.12,900.0
2024-05-08 13:05:00,274.21,274.43,274.05,274.05,1300.0,274.21,274.43,274.05,274.05,1300.0
2024-05-08 13:10:00,274.16,274.28,274.02,274.28,309.0,274.16,274.28,274.02,274.28,309.0
2024-05-08 13:15:00,274.28,274.28,274.28,274.28,0.0,274.28,274.28,274.28,274.28,0.0
2024-05-08 13:20:00,273.74,274.05,273.74,274.05,400.0,273.74,274.05,273.74,274.05,400.0
2024-05-08 13:25:00,273.97,274.38,273.71,274.38,1185.0,273.97,274.38,273.71,274.38,1185.0
2024-05-08 13:30:00,274.16,274.37,274.16,274.37,300.0,274.16,274.37,274.16,274.37,300.0
2024-05-08 13:35:00,274.06,274.45,274.06,274.26,576.0,274.06,274.45,274.06,274.26,576.0
2024-05-08 13:40:00,274.18,274.42,274.13,274.42,400.0,274.18,274.42,274.13,274.42,400.0
2024-05-08 13:45:00,274.37,274.88,274.36,274.88,1271.0,274.37,274.88,274.36,274.88,1271.0
2024-05-08 13:50:00,274.88,274.88,274.88,274.88,0.0,274.88,274.88,274.88,274.88,0.0
2024-05-08 13:55:00,274.6,275.27,274.6,275.05,1233.0,274.6,275.27,274.6,275.05,1233.0
2024-05-08 14:00:00,275.28,275.69,275.17,275.17,917.0,275.28,275.69,275.17,275.17,917.0
2024-05-08 14:05:00,275.16,275.38,275.15,275.38,400.0,275.16,275.38,275.15,275.38,400.0
2024-05-08 14:10:00,275.17,275.17,274.77,275.15,515.0,275.17,275.17,274.77,275.15,515.0
2024-05-08 14:15:00,275.37,275.81,275.37,275.81,1505.0,275.37,275.81,275.37,275.81,1505.0
2024-05-08 14:20:00,275.68,275.89,275.63,275.72,1037.0,275.68,275.89,275.63,275.72,1037.0
2024-05-08 14:25:00,275.62,275.98,275.54,275.94,2267.0,275.62,275.98,275.54,275.94,2267.0
2024-05-08 14:30:00,275.54,275.57,275.3,275.31,800.0,275.54,275.57,275.3,275.31,800.0
2024-05-08 14:35:00,275.45,275.45,274.68,274.83,900.0,275.45,275.45,274.68,274.83,900.0
2024-05-08 14:40:00,275.13,275.31,275.02,275.02,750.0,275.13,275.31,275.02,275.02,750.0
2024-05-08 14:45:00,275.02,275.02,274.9,274.97,300.0,275.02,275.02,274.9,274.97,300.0
2024-05-08 14:50:00,275.0,275.0,274.62,274.62,817.0,275.0,275.0,274.62,274.62,817.0
2024-05-08 14:55:00,274.75,275.09,274.42,275.09,700.0,274.75,275.09,274.42,275.09,700.0
2024-05-08 15:00:00,274.99,274.99,274.6,274.6,300.0,274.99,274.99,274.6,274.6,300.0
2024-05-08 15:05:00,274.54,274.62,274.38,274.39,1200.0,274.54,274.62,274.38,274.39,1200.0
2024-05-08 15:10:00,274.36,274.81,274.36,274.81,700.0,274.36,274.81,274.36,274.81,700.0
2024-05-08 15:15:00,274.69,274.94,274.69,274.71,1100.0,274.69,274.94,274.69,274.71,1100.0
2024-05-08 15:20:00,274.47,274.61,273.52,274.11,7497.0,274.47,274.61,273.52,274.11,7497.0
2024-05-08 15:25:00,274.05,274.52,274.04,274.52,2140.0,274.05,274.52,274.04,274.52,2140.0
2024-05-08 15:30:00,274.71,275.4,274.71,275.32,1100.0,274.71,275.4,274.71,275.32,1100.0
2024-05-08 15:35:00,275.19,276.04,275.18,276.04,1129.0,275.19,276.04,275.18,276.04,1129.0
2024-05-08 15:40:00,275.74,276.15,275.72,276.13,6123.0,275.74,276.15,275.72,276.13,6123.0
2024-05-08 15:45:00,276.17,276.99,276.14,276.99,3083.0,276.17,276.99,276.14,276.99,3083.0
2024-05-08 15:50:00,277.06,278.44,276.75,278.44,26684.0,277.06,278.44,276.75,278.44,26684.0
2024-05-08 15:55:00,278.25,278.92,278.04,278.9,52608.0,278.25,278.92,278.04,278.9,52608.0
2024-05-09 09:30:00,279.64,282.38,278.75,279.41,6645.0,279.64,282.38,278.75,279.41,6645.0
2024-05-09 09:35:00,279.72,279.72,278.79,279.43,870.0,279.72,279.72,278.79,279.43,870.0
2024-05-09 09:40:00,279.02,279.74,278.62,279.05,3929.0,279.02,279.74,278.62,279.05,3929.0
2024-05-09 09:45:00,278.85,280.52,278.85,279.43,4538.0,278.85,280.52,278.85,279.43,4538.0
2024-05-09 09:50:00,280.07,281.61,279.81,281.61,4063.0,280.07,281.61,279.81,281.61,4063.0
2024-05-09 09:55:00,281.69,283.18,281.41,282.84,9755.0,281.69,283.18,281.41,282.84,9755.0
2024-05-09 10:00:00,282.84,283.9,282.23,282.37,4636.0,282.84,283.9,282.23,282.37,4636.0
2024-05-09 10:05:00,282.84,284.43,282.73,284.43,4179.0,282.84,284.43,282.73,284.43,4179.0
2024-05-09 10:10:00,284.66,285.0,283.33,283.49,3568.0,284.66,285.0,283.33,283.49,3568.0
2024-05-09 10:15:00,283.49,284.78,283.48,284.78,1900.0,283.49,284.78,283.48,284.78,1900.0
2024-05-09 10:20:00,284.44,285.59,284.43,285.21,6717.0,284.44,285.59,284.43,285.21,6717.0
2024-05-09 10:25:00,285.21,285.58,284.82,284.82,2406.0,285.21,285.58,284.82,284.82,2406.0
2024-05-09 10:30:00,285.08,285.79,285.08,285.67,3497.0,285.08,285.79,285.08,285.67,3497.0
2024-05-09 10:35:00,285.7,286.41,285.7,286.29,3889.0,285.7,286.41,285.7,286.29,3889.0
2024-05-09 10:40:00,286.2,286.22,284.78,285.18,4578.0,286.2,286.22,284.78,285.18,4578.0
2024-05-09 10:45:00,284.88,285.77,284.49,285.7,4200.0,284.88,285.77,284.49,285.7,4200.0
2024-05-09 10:50:00,286.06,286.21,285.86,285.99,1830.0,286.06,286.21,285.86,285.99,1830.0
2024-05-09 10:55:00,286.02,286.59,285.56,285.56,5220.0,286.02,286.59,285.56,285.56,5220.0
2024-05-09 11:00:00,285.83,286.33,285.62,285.97,1050.0,285.83,286.33,285.62,285.97,1050.0
2024-05-09 11:05:00,286.01,286.5,286.01,286.27,2189.0,286.01,286.5,286.01,286.27,2189.0
2024-05-09 11:10:00,286.45,286.61,286.08,286.51,2527.0,286.45,286.61,286.08,286.51,2527.0
2024-05-09 11:15:00,286.29,286.29,284.99,285.01,3806.0,286.29,286.29,284.99,285.01,3806.0
2024-05-09 11:20:00,285.25,285.96,285.0,285.96,2836.0,285.25,285.96,285.0,285.96,2836.0
2024-05-09 11:25:00,286.04,286.04,286.04,286.04,100.0,286.04,286.04,286.04,286.04,100.0
2024-05-09 11:30:00,286.41,286.77,286.06,286.46,3437.0,286.41,286.77,286.06,286.46,3437.0
2024-05-09 11:35:00,286.16,286.49,286.16,286.49,253.0,286.16,286.49,286.16,286.49,253.0
2024-05-09 11:40:00,286.28,286.7,286.03,286.61,2953.0,286.28,286.7,286.03,286.61,2953.0
2024-05-09 11:45:00,286.71,286.96,286.26,286.37,2820.0,286.71,286.96,286.26,286.37,2820.0
2024-05-09 11:50:00,286.51,286.85,286.09,286.65,5703.0,286.51,286.85,286.09,286.65,5703.0
2024-05-09 11:55:00,286.66,287.43,286.66,287.25,3435.0,286.66,287.43,286.66,287.25,3435.0
2024-05-09 12:00:00,287.33,288.0,287.18,288.0,6117.0,287.33,288.0,287.18,288.0,6117.0
2024-05-09 12:05:00,288.13,288.3,287.68,287.73,2735.0,288.13,288.3,287.68,287.73,2735.0
2024-05-09 12:10:00,287.76,288.5,287.76,288.39,2200.0,287.76,288.5,287.76,288.39,2200.0
2024-05-09 12:15:00,288.66,290.15,288.66,289.88,5419.0,288.66,290.15,288.66,289.88,5419.0
2024-05-09 12:20:00,289.97,290.45,289.57,289.65,3151.0,289.97,290.45,289.57,289.65,3151.0
2024-05-09 12:25:00,289.59,290.49,289.57,290.24,3422.0,289.59,290.49,289.57,290.24,3422.0
2024-05-09 12:30:00,290.23,290.47,290.07,290.42,5723.0,290.23,290.47,290.07,290.42,5723.0
2024-05-09 12:35:00,290.25,290.92,290.25,290.8,3876.0,290.25,290.92,290.25,290.8,3876.0
2024-05-09 12:40:00,290.85,290.85,289.43,289.75,7967.0,290.85,290.85,289.43,289.75,7967.0
2024-05-09 12:45:00,289.5,290.59,289.41,290.41,5525.0,289.5,290.59,289.41,290.41,5525.0
2024-05-09 12:50:00,290.65,290.95,290.65,290.9,2896.0,290.65,290.95,290.65,290.9,2896.0
2024-05-09 12:55:00,290.9,291.3,290.65,290.81,3000.0,290.9,291.3,290.65,290.81,3000.0
2024-05-09 13:00:00,290.78,291.62,290.77,291.62,1925.0,290.78,291.62,290.77,291.62,1925.0
2024-05-09 13:05:00,291.45,291.68,291.45,291.68,800.0,291.45,291.68,291.45,291.68,800.0
2024-05-09 13:10:00,291.69,291.69,290.43,290.43,4307.0,291.69,291.69,290.43,290.43,4307.0
2024-05-09 13:15:00,290.34,290.42,289.54,289.54,2870.0,290.34,290.42,289.54,289.54,2870.0
2024-05-09 13:20:00,289.46,289.63,288.63,288.68,3000.0,289.46,289.63,288.63,288.68,3000.0
2024-05-09 13:25:00,288.8,289.89,288.61,289.89,6191.0,288.8,289.89,288.61,289.89,6191.0
2024-05-09 13:30:00,289.79,290.2,289.67,289.68,1839.0,289.79,290.2,289.67,289.68,1839.0
2024-05-09 13:35:00,289.34,289.58,288.99,289.19,1000.0,289.34,289.58,288.99,289.19,1000.0
2024-05-09 13:40:00,289.22,290.53,289.0,290.53,4330.0,289.22,290.53,289.0,290.53,4330.0
2024-05-09 13:45:00,290.57,290.68,290.01,290.37,1614.0,290.57,290.68,290.01,290.37,1614.0
2024-05-09 13:50:00,290.57,290.57,290.02,290.38,2667.0,290.57,290.57,290.02,290.38,2667.0
2024-05-09 13:55:00,290.44,290.49,290.3,290.49,300.0,290.44,290.49,290.3,290.49,300.0
2024-05-09 14:00:00,290.19,290.82,290.18,290.82,1565.0,290.19,290.82,290.18,290.82,1565.0
2024-05-09 14:05:00,290.63,290.71,290.21,290.21,704.0,290.63,290.71,290.21,290.21,704.0
2024-05-09 14:10:00,290.07,290.23,290.06,290.07,423.0,290.07,290.23,290.06,290.07,423.0
2024-05-09 14:15:00,289.88,290.22,289.69,289.75,1606.0,289.88,290.22,289.69,289.75,1606.0
2024-05-09 14:20:00,289.69,289.7,289.63,289.64,500.0,289.69,289.7,289.63,289.64,500.0
2024-05-09 14:25:00,289.87,290.41,289.77,290.41,1690.0,289.87,290.41,289.77,290.41,1690.0
2024-05-09 14:30:00,290.41,290.5,290.28,290.28,1095.0,290.41,290.5,290.28,290.28,1095.0
2024-05-09 14:35:00,290.15,291.06,290.15,290.99,2909.0,290.15,291.06,290.15,290.99,2909.0
2024-05-09 14:40:00,290.94,291.04,290.33,290.75,874.0,290.94,291.04,290.33,290.75,874.0
2024-05-09 14:45:00,290.44,290.75,290.44,290.51,400.0,290.44,290.75,290.44,290.51,400.0
2024-05-09 14:50:00,290.92,291.27,290.92,291.1,2711.0,290.92,291.27,290.92,291.1,2711.0
2024-05-09 14:55:00,291.22,291.44,291.22,291.37,955.0,291.22,291.44,291.22,291.37,955.0
2024-05-09 15:00:00,291.48,291.74,291.48,291.64,1420.0,291.48,291.74,291.48,291.64,1420.0
2024-05-09 15:05:00,291.5,291.61,290.74,290.74,1217.0,291.5,291.61,290.74,290.74,1217.0
2024-05-09 15:10:00,290.73,290.83,290.43,290.53,1807.0,290.73,290.83,290.43,290.53,1807.0
2024-05-09 15:15:00,290.47,290.62,290.19,290.32,2117.0,290.47,290.62,290.19,290.32,2117.0
2024-05-09 15:20:00,290.39,290.66,290.39,290.61,2725.0,290.39,290.66,290.39,290.61,2725.0
2024-05-09 15:25:00,290.77,291.54,290.77,291.24,1766.0,290.77,291.54,290.77,291.24,1766.0
2024-05-09 15:30:00,291.45,292.06,291.3,291.47,4789.0,291.45,292.06,291.3,291.47,4789.0
2024-05-09 15:35:00,291.66,292.05,291.66,291.95,1953.0,291.66,292.05,291.66,291.95,1953.0
2024-05-09 15:40:00,291.78,291.79,291.22,291.72,3065.0,291.78,291.79,291.22,291.72,3065.0
2024-05-09 15:45:00,291.72,292.2,291.71,292.2,4748.0,291.72,292.2,291.71,292.2,4748.0
2024-05-09 15:50:00,292.19,293.38,292.19,293.28,8570.0,292.19,293.38,292.19,293.28,8570.0
2024-05-09 15:55:00,293.44,294.34,293.33,294.34,44262.0,293.44,294.34,293.33,294.34,44262.0
2024-05-10 09:30:00,295.31,296.39,295.31,295.56,6896.0,295.31,296.39,295.31,295.56,6896.0
2024-05-10 09:35:00,295.19,296.68,294.88,296.42,4100.0,295.19,296.68,294.88,296.42,4100.0
2024-05-10 09:40:00,296.12,297.51,296.12,296.8,2102.0,296.12,297.51,296.12,296.8,2102.0
2024-05-10 09:45:00,296.59,297.56,296.58,297.5,2813.0,296.59,297.56,296.58,297.5,2813.0
2024-05-10 09:50:00,297.5,298.36,297.31,297.89,7391.0,297.5,298.36,297.31,297.89,7391.0
2024-05-10 09:55:00,297.86,297.86,296.5,296.97,1999.0,297.86,297.86,296.5,296.97,1999.0
2024-05-10 10:00:00,296.6,296.67,292.84,294.01,4874.0,296.6,296.67,292.84,294.01,4874.0
2024-05-10 10:05:00,294.63,295.27,294.01,294.62,4188.0,294.63,295.27,294.01,294.62,4188.0
2024-05-10 10:10:00,294.63,294.69,293.66,293.66,1973.0,294.63,294.69,293.66,293.66,1973.0
2024-05-10 10:15:00,293.9,295.07,293.68,294.15,4200.0,293.9,295.07,293.68,294.15,4200.0
2024-05-10 10:20:00,293.97,293.97,292.94,293.16,2244.0,293.97,293.97,292.94,293.16,2244.0
2024-05-10 10:25:00,293.0,293.2,291.41,291.41,5205.0,293.0,293.2,291.41,291.41,5205.0
2024-05-10 10:30:00,292.06,292.06,289.85,290.44,7769.0,292.06,292.06,289.85,290.44,7769.0
2024-05-10 10:35:00,290.36,290.7,289.02,290.7,3807.0,290.36,290.7,289.02,290.7,3807.0
2024-05-10 10:40:00,290.91,291.06,289.94,289.94,1602.0,290.91,291.06,289.94,289.94,1602.0
2024-05-10 10:45:00,290.43,290.66,289.74,290.06,3480.0,290.43,290.66,289.74,290.06,3480.0
2024-05-10 10:50:00,290.32,290.32,289.4,289.4,8417.0,290.32,290.32,289.4,289.4,8417.0
2024-05-10 10:55:00,289.0,290.15,289.0,290.15,3734.0,289.0,290.15,289.0,290.15,3734.0
2024-05-10 11:00:00,290.6,291.31,290.6,291.15,708.0,290.6,291.31,290.6,291.15,708.0
2024-05-10 11:05:00,291.63,291.84,291.17,291.64,1100.0,291.63,291.84,291.17,291.64,1100.0
2024-05-10 11:10:00,291.47,292.29,291.47,292.29,300.0,291.47,292.29,291.47,292.29,300.0
2024-05-10 11:15:00,292.22,292.54,291.09,291.35,5571.0,292.22,292.54,291.09,291.35,5571.0
2024-05-10 11:20:00,290.89,291.66,290.89,291.66,244.0,290.89,291.66,290.89,291.66,244.0
2024-05-10 11:25:00,290.91,291.18,290.65,291.18,1000.0,290.91,291.18,290.65,291.18,1000.0
2024-05-10 11:30:00,291.05,291.05,290.78,290.78,200.0,291.05,291.05,290.78,290.78,200.0
2024-05-10 11:35:00,289.84,290.06,289.68,289.93,1400.0,289.84,290.06,289.68,289.93,1400.0
2024-05-10 11:40:00,289.78,289.78,289.03,289.04,800.0,289.78,289.78,289.03,289.04,800.0
2024-05-10 11:45:00,289.32,290.25,289.29,289.29,2561.0,289.32,290.25,289.29,289.29,2561.0
2024-05-10 11:50:00,289.61,289.61,288.77,288.79,706.0,289.61,289.61,288.77,288.79,706.0
2024-05-10 11:55:00,288.92,288.92,288.5,288.53,850.0,288.92,288.92,288.5,288.53,850.0
2024-05-10 12:00:00,288.34,288.34,288.3,288.3,350.0,288.34,288.34,288.3,288.3,350.0
2024-05-10 12:05:00,288.18,288.23,287.94,288.13,1200.0,288.18,288.23,287.94,288.13,1200.0
2024-05-10 12:10:00,288.4,288.68,288.25,288.4,2848.0,288.4,288.68,288.25,288.4,2848.0
2024-05-10 12:15:00,288.39,288.41,287.91,287.93,1684.0,288.39,288.41,287.91,287.93,1684.0
2024-05-10 12:20:00,287.97,288.58,287.93,288.57,2402.0,287.97,288.58,287.93,288.57,2402.0
2024-05-10 12:25:00,288.15,288.15,288.13,288.14,300.0,288.15,288.15,288.13,288.14,300.0
2024-05-10 12:30:00,287.9,288.22,287.89,288.12,936.0,287.9,288.22,287.89,288.12,936.0
2024-05-10 12:35:00,288.25,289.02,288.21,288.36,5274.0,288.25,289.02,288.21,288.36,5274.0
2024-05-10 12:40:00,288.36,288.61,288.06,288.06,1405.0,288.36,288.61,288.06,288.06,1405.0
2024-05-10 12:45:00,287.83,287.83,286.85,287.53,7224.0,287.83,287.83,286.85,287.53,7224.0
2024-05-10 12:50:00,287.54,287.54,286.99,287.44,809.0,287.54,287.54,286.99,287.44,809.0
2024-05-10 12:55:00,287.22,287.23,286.68,286.68,3107.0,287.22,287.23,286.68,286.68,3107.0
2024-05-10 13:00:00,286.5,286.62,285.36,286.06,9007.0,286.5,286.62,285.36,286.06,9007.0
2024-05-10 13:05:00,286.06,286.17,285.72,285.98,3350.0,286.06,286.17,285.72,285.98,3350.0
2024-05-10 13:10:00,285.76,286.3,285.63,286.3,1700.0,285.76,286.3,285.63,286.3,1700.0
2024-05-10 13:15:00,286.36,286.71,286.36,286.64,2647.0,286.36,286.71,286.36,286.64,2647.0
2024-05-10 13:20:00,286.62,287.31,286.6,287.31,909.0,286.62,287.31,286.6,287.31,909.0
2024-05-10 13:25:00,287.26,287.27,287.13,287.14,800.0,287.26,287.27,287.13,287.14,800.0
2024-05-10 13:30:00,286.92,287.11,286.92,287.06,400.0,286.92,287.11,286.92,287.06,400.0
2024-05-10 13:35:00,286.97,286.97,286.83,286.84,400.0,286.97,286.97,286.83,286.84,400.0
2024-05-10 13:40:00,287.04,287.04,286.81,286.84,500.0,287.04,287.04,286.81,286.84,500.0
2024-05-10 13:45:00,286.84,286.84,286.33,286.33,600.0,286.84,286.84,286.33,286.33,600.0
2024-05-10 13:50:00,286.42,286.85,286.41,286.71,2503.0,286.42,286.85,286.41,286.71,2503.0
2024-05-10 13:55:00,286.75,287.32,286.41,287.23,2700.0,286.75,287.32,286.41,287.23,2700.0
2024-05-10 14:00:00,287.38,287.38,286.82,286.83,1000.0,287.38,287.38,286.82,286.83,1000.0
2024-05-10 14:05:00,286.96,287.49,286.96,287.35,2000.0,286.96,287.49,286.96,287.35,2000.0
2024-05-10 14:10:00,287.61,287.82,287.29,287.29,2700.0,287.61,287.82,287.29,287.29,2700.0
2024-05-10 14:15:00,287.38,287.74,287.37,287.74,200.0,287.38,287.74,287.37,287.74,200.0
2024-05-10 14:20:00,287.33,287.51,287.17,287.17,2200.0,287.33,287.51,287.17,287.17,2200.0
2024-05-10 14:25:00,287.17,287.43,287.15,287.15,3799.0,287.17,287.43,287.15,287.15,3799.0
2024-05-10 14:30:00,286.86,287.23,286.86,287.23,900.0,286.86,287.23,286.86,287.23,900.0
2024-05-10 14:35:00,287.09,287.14,286.99,286.99,600.0,287.09,287.14,286.99,286.99,600.0
2024-05-10 14:40:00,286.8,286.9,286.71,286.71,500.0,286.8,286.9,286.71,286.71,500.0
2024-05-10 14:45:00,286.88,287.26,286.88,287.23,1520.0,286.88,287.26,286.88,287.23,1520.0
2024-05-10 14:50:00,287.18,287.18,287.17,287.17,205.0,287.18,287.18,287.17,287.17,205.0
2024-05-10 14:55:00,287.4,287.4,286.98,287.15,600.0,287.4,287.4,286.98,287.15,600.0
2024-05-10 15:00:00,287.11,287.59,286.91,287.59,2316.0,287.11,287.59,286.91,287.59,2316.0
2024-05-10 15:05:00,287.54,287.86,287.54,287.8,800.0,287.54,287.86,287.54,287.8,800.0
2024-05-10 15:10:00,287.8,288.43,287.79,288.43,2028.0,287.8,288.43,287.79,288.43,2028.0
2024-05-10 15:15:00,288.43,288.44,287.98,287.99,1400.0,288.43,288.44,287.98,287.99,1400.0
2024-05-10 15:20:00,287.7,288.05,287.25,288.05,1342.0,287.7,288.05,287.25,288.05,1342.0
2024-05-10 15:25:00,287.97,288.11,287.5,287.52,2202.0,287.97,288.11,287.5,287.52,2202.0
2024-05-10 15:30:00,287.52,288.01,287.31,287.95,2800.0,287.52,288.01,287.31,287.95,2800.0
2024-05-10 15:35:00,288.06,288.81,287.89,288.66,2235.0,288.06,288.81,287.89,288.66,2235.0
2024-05-10 15:40:00,288.66,288.88,288.54,288.76,4407.0,288.66,288.88,288.54,288.76,4407.0
2024-05-10 15:45:00,288.74,289.89,288.74,289.13,9751.0,288.74,289.89,288.74,289.13,9751.0
2024-05-10 15:50:00,289.51,290.44,288.91,290.44,8087.0,289.51,290.44,288.91,290.44,8087.0
2024-05-10 15:55:00,290.47,291.49,290.33,290.97,50503.0,290.47,291.49,290.33,290.97,50503.0
2024-05-13 09:30:00,294.87,297.05,293.23,297.05,12121.0,294.87,297.05,293.23,297.05,12121.0
2024-05-13 09:35:00,297.1,297.1,295.2,295.91,6100.0,297.1,297.1,295.2,295.91,6100.0
2024-05-13 09:40:00,295.81,298.02,295.26,297.42,5360.0,295.81,298.02,295.26,297.42,5360.0
2024-05-13 09:45:00,296.9,298.77,296.28,298.32,2126.0,296.9,298.77,296.28,298.32,2126.0
2024-05-13 09:50:00,298.37,302.36,298.37,302.36,7834.0,298.37,302.36,298.37,302.36,7834.0
2024-05-13 09:55:00,302.0,305.5,302.0,304.85,10026.0,302.0,305.5,302.0,304.85,10026.0
2024-05-13 10:00:00,304.86,305.24,302.96,303.4,12280.0,304.86,305.24,302.96,303.4,12280.0
2024-05-13 10:05:00,303.41,303.97,302.06,302.9,3853.0,303.41,303.97,302.06,302.9,3853.0
2024-05-13 10:10:00,302.9,302.9,301.27,301.28,3700.0,302.9,302.9,301.27,301.28,3700.0
2024-05-13 10:15:00,301.28,301.28,300.48,301.0,3760.0,301.28,301.28,300.48,301.0,3760.0
2024-05-13 10:20:00,300.59,301.0,299.91,300.4,11681.0,300.59,301.0,299.91,300.4,11681.0
2024-05-13 10:25:00,299.75,301.9,299.75,301.79,6873.0,299.75,301.9,299.75,301.79,6873.0
2024-05-13 10:30:00,301.4,302.38,300.62,301.85,5405.0,301.4,302.38,300.62,301.85,5405.0
2024-05-13 10:35:00,301.55,303.0,301.55,301.67,3503.0,301.55,303.0,301.55,301.67,3503.0
2024-05-13 10:40:00,301.27,301.58,300.71,300.72,2155.0,301.27,301.58,300.71,300.72,2155.0
2024-05-13 10:45:00,301.0,301.77,300.99,301.63,3221.0,301.0,301.77,300.99,301.63,3221.0
2024-05-13 10:50:00,301.81,301.81,301.06,301.17,1300.0,301.81,301.81,301.06,301.17,1300.0
2024-05-13 10:55:00,301.1,301.6,300.43,301.6,2623.0,301.1,301.6,300.43,301.6,2623.0
2024-05-13 11:00:00,301.7,303.06,301.46,303.02,5647.0,301.7,303.06,301.46,303.02,5647.0
2024-05-13 11:05:00,303.05,303.63,302.32,302.34,5260.0,303.05,303.63,302.32,302.34,5260.0
2024-05-13 11:10:00,302.61,303.43,302.53,303.43,4116.0,302.61,303.43,302.53,303.43,4116.0
2024-05-13 11:15:00,303.35,303.38,302.42,302.65,4522.0,303.35,303.38,302.42,302.65,4522.0
2024-05-13 11:20:00,302.33,302.46,301.95,302.02,3509.0,302.33,302.46,301.95,302.02,3509.0
2024-05-13 11:25:00,302.22,302.22,301.53,301.54,2915.0,302.22,302.22,301.53,301.54,2915.0
2024-05-13 11:30:00,301.33,301.41,300.13,300.93,2658.0,301.33,301.41,300.13,300.93,2658.0
2024-05-13 11:35:00,300.98,301.03,300.33,300.34,600.0,300.98,301.03,300.33,300.34,600.0
2024-05-13 11:40:00,300.45,301.14,300.45,301.13,2775.0,300.45,301.14,300.45,301.13,2775.0
2024-05-13 11:45:00,301.13,301.65,300.73,300.73,4456.0,301.13,301.65,300.73,300.73,4456.0
2024-05-13 11:50:00,300.86,301.18,300.7,301.12,2700.0,300.86,301.18,300.7,301.12,2700.0
2024-05-13 11:55:00,301.66,302.54,301.65,302.54,2200.0,301.66,302.54,301.65,302.54,2200.0
2024-05-13 12:00:00,302.69,302.7,301.83,301.83,1425.0,302.69,302.7,301.83,301.83,1425.0
2024-05-13 12:05:00,301.73,302.08,301.73,301.77,1104.0,301.73,302.08,301.73,301.77,1104.0
2024-05-13 12:10:00,301.15,301.26,301.1,301.21,781.0,301.15,301.26,301.1,301.21,781.0
2024-05-13 12:15:00,300.98,301.46,300.9,301.33,2515.0,300.98,301.46,300.9,301.33,2515.0
2024-05-13 12:20:00,301.56,302.37,301.23,301.95,7760.0,301.56,302.37,301.23,301.95,7760.0
2024-05-13 12:25:00,301.95,301.95,301.95,301.95,0.0,301.95,301.95,301.95,301.95,0.0
2024-05-13 12:30:00,302.26,302.57,301.04,301.16,9006.0,302.26,302.57,301.04,301.16,9006.0
2024-05-13 12:35:00,301.27,301.66,300.47,300.61,7672.0,301.27,301.66,300.47,300.61,7672.0
2024-05-13 12:40:00,300.57,300.58,299.65,299.66,900.0,300.57,300.58,299.65,299.66,900.0
2024-05-13 12:45:00,299.13,300.07,299.13,300.0,5171.0,299.13,300.07,299.13,300.0,5171.0
2024-05-13 12:50:00,299.88,299.89,298.86,299.0,4704.0,299.88,299.89,298.86,299.0,4704.0
2024-05-13 12:55:00,298.94,299.5,298.77,299.37,2396.0,298.94,299.5,298.77,299.37,2396.0
2024-05-13 13:00:00,299.34,300.15,298.96,299.22,12269.0,299.34,300.15,298.96,299.22,12269.0
2024-05-13 13:05:00,298.64,298.92,298.05,298.56,3082.0,298.64,298.92,298.05,298.56,3082.0
2024-05-13 13:10:00,298.53,298.53,297.84,298.36,2395.0,298.53,298.53,297.84,298.36,2395.0
2024-05-13 13:15:00,298.25,298.51,298.25,298.38,750.0,298.25,298.51,298.25,298.38,750.0
2024-05-13 13:20:00,298.36,298.36,297.14,297.14,700.0,298.36,298.36,297.14,297.14,700.0
2024-05-13 13:25:00,297.25,297.4,296.92,296.99,3454.0,297.25,297.4,296.92,296.99,3454.0
2024-05-13 13:30:00,297.07,297.25,296.58,296.69,2522.0,297.07,297.25,296.58,296.69,2522.0
2024-05-13 13:35:00,296.45,296.45,295.77,296.37,1705.0,296.45,296.45,295.77,296.37,1705.0
2024-05-13 13:40:00,295.95,295.95,294.64,294.99,6964.0,295.95,295.95,294.64,294.99,6964.0
2024-05-13 13:45:00,294.79,295.26,294.77,295.11,2900.0,294.79,295.26,294.77,295.11,2900.0
2024-05-13 13:50:00,295.04,295.47,295.04,295.47,600.0,295.04,295.47,295.04,295.47,600.0
2024-05-13 13:55:00,295.51,295.51,295.13,295.35,3232.0,295.51,295.51,295.13,295.35,3232.0
2024-05-13 14:00:00,295.59,295.73,294.5,294.5,2625.0,295.59,295.73,294.5,294.5,2625.0
2024-05-13 14:05:00,294.5,295.12,294.5,295.12,2400.0,294.5,295.12,294.5,295.12,2400.0
2024-05-13 14:10:00,295.34,296.02,294.62,294.62,7443.0,295.34,296.02,294.62,294.62,7443.0
2024-05-13 14:15:00,294.67,295.07,294.37,294.79,2900.0,294.67,295.07,294.37,294.79,2900.0
2024-05-13 14:20:00,294.37,294.92,294.09,294.09,1818.0,294.37,294.92,294.09,294.09,1818.0
2024-05-13 14:25:00,294.0,294.23,293.63,293.93,3335.0,294.0,294.23,293.63,293.93,3335.0
2024-05-13 14:30:00,293.85,294.27,293.79,294.18,1369.0,293.85,294.27,293.79,294.18,1369.0
2024-05-13 14:35:00,294.38,294.73,292.53,292.58,12341.0,294.38,294.73,292.53,292.58,12341.0
2024-05-13 14:40:00,292.66,293.28,292.43,293.28,4098.0,292.66,293.28,292.43,293.28,4098.0
2024-05-13 14:45:00,293.32,293.33,292.28,292.42,3534.0,293.32,293.33,292.28,292.42,3534.0
2024-05-13 14:50:00,292.65,293.17,292.08,293.17,3901.0,292.65,293.17,292.08,293.17,3901.0
2024-05-13 14:55:00,292.88,293.02,292.37,292.41,3846.0,292.88,293.02,292.37,292.41,3846.0
2024-05-13 15:00:00,292.57,292.6,291.89,292.28,3339.0,292.57,292.6,291.89,292.28,3339.0
2024-05-13 15:05:00,292.15,293.08,291.79,292.37,4700.0,292.15,293.08,291.79,292.37,4700.0
2024-05-13 15:10:00,292.55,292.55,291.62,291.81,2265.0,292.55,292.55,291.62,291.81,2265.0
2024-05-13 15:15:00,291.89,292.12,291.67,292.12,1788.0,291.89,292.12,291.67,292.12,1788.0
2024-05-13 15:20:00,292.11,292.11,291.0,291.0,1908.0,292.11,292.11,291.0,291.0,1908.0
2024-05-13 15:25:00,290.92,291.16,290.42,290.7,8866.0,290.92,291.16,290.42,290.7,8866.0
2024-05-13 15:30:00,290.45,291.55,290.21,291.43,5148.0,290.45,291.55,290.21,291.43,5148.0
2024-05-13 15:35:00,291.23,292.38,291.17,292.28,19467.0,291.23,292.38,291.17,292.28,19467.0
2024-05-13 15:40:00,292.07,293.93,292.07,293.25,6653.0,292.07,293.93,292.07,293.25,6653.0
2024-05-13 15:45:00,293.33,293.98,292.49,292.59,9207.0,293.33,293.98,292.49,292.59,9207.0
2024-05-13 15:50:00,292.71,292.76,292.0,292.47,11209.0,292.71,292.76,292.0,292.47,11209.0
2024-05-13 15:55:00,292.55,292.97,291.97,292.27,36734.0,292.55,292.97,291.97,292.27,36734.0
2024-05-14 09:30:00,299.48,303.51,299.48,300.5,11719.0,299.48,303.51,299.48,300.5,11719.0
2024-05-14 09:35:00,300.48,302.49,298.47,298.47,6152.0,300.48,302.49,298.47,298.47,6152.0
2024-05-14 09:40:00,298.8,299.86,297.75,298.11,9657.0,298.8,299.86,297.75,298.11,9657.0
2024-05-14 09:45:00,298.64,300.09,298.2,298.96,5147.0,298.64,300.09,298.2,298.96,5147.0
2024-05-14 09:50:00,299.14,301.79,299.09,301.51,5534.0,299.14,301.79,299.09,301.51,5534.0
2024-05-14 09:55:00,301.48,303.79,301.48,302.99,4727.0,301.48,303.79,301.48,302.99,4727.0
2024-05-14 10:00:00,303.38,304.12,302.91,303.71,15901.0,303.38,304.12,302.91,303.71,15901.0
2024-05-14 10:05:00,303.5,303.5,301.07,302.04,2885.0,303.5,303.5,301.07,302.04,2885.0
2024-05-14 10:10:00,302.5,302.5,300.65,300.65,6406.0,302.5,302.5,300.65,300.65,6406.0
2024-05-14 10:15:00,299.46,299.7,298.1,298.1,2462.0,299.46,299.7,298.1,298.1,2462.0
2024-05-14 10:20:00,299.1,299.49,297.05,299.31,6084.0,299.1,299.49,297.05,299.31,6084.0
2024-05-14 10:25:00,299.82,300.82,299.69,300.37,1900.0,299.82,300.82,299.69,300.37,1900.0
2024-05-14 10:30:00,300.34,300.34,300.2,300.21,271.0,300.34,300.34,300.2,300.21,271.0
2024-05-14 10:35:00,299.98,300.12,296.87,297.0,1790.0,299.98,300.12,296.87,297.0,1790.0
2024-05-14 10:40:00,296.95,297.82,295.57,297.21,12867.0,296.95,297.82,295.57,297.21,12867.0
2024-05-14 10:45:00,297.13,297.39,295.68,296.12,4091.0,297.13,297.39,295.68,296.12,4091.0
2024-05-14 10:50:00,295.63,296.05,295.43,295.44,2489.0,295.63,296.05,295.43,295.44,2489.0
2024-05-14 10:55:00,295.29,296.24,295.27,295.97,3285.0,295.29,296.24,295.27,295.97,3285.0
2024-05-14 11:00:00,296.35,296.93,294.86,295.14,4116.0,296.35,296.93,294.86,295.14,4116.0
2024-05-14 11:05:00,295.22,295.75,295.16,295.75,2700.0,295.22,295.75,295.16,295.75,2700.0
2024-05-14 11:10:00,295.72,295.82,294.88,294.88,3060.0,295.72,295.82,294.88,294.88,3060.0
2024-05-14 11:15:00,295.3,296.41,295.27,296.35,2209.0,295.3,296.41,295.27,296.35,2209.0
2024-05-14 11:20:00,296.38,296.95,296.38,296.95,500.0,296.38,296.95,296.38,296.95,500.0
2024-05-14 11:25:00,296.75,297.66,296.51,297.66,1996.0,296.75,297.66,296.51,297.66,1996.0
2024-05-14 11:30:00,297.42,298.37,297.41,298.34,1376.0,297.42,298.37,297.41,298.34,1376.0
2024-05-14 11:35:00,298.17,298.84,297.82,298.54,2352.0,298.17,298.84,297.82,298.54,2352.0
2024-05-14 11:40:00,298.89,298.89,298.56,298.69,2523.0,298.89,298.89,298.56,298.69,2523.0
2024-05-14 11:45:00,298.98,298.98,297.2,297.2,2505.0,298.98,298.98,297.2,297.2,2505.0
2024-05-14 11:50:00,297.27,297.28,296.25,297.28,2313.0,297.27,297.28,296.25,297.28,2313.0
2024-05-14 11:55:00,297.09,297.09,296.12,296.26,2691.0,297.09,297.09,296.12,296.26,2691.0
2024-05-14 12:00:00,295.9,296.81,295.44,296.74,2315.0,295.9,296.81,295.44,296.74,2315.0
2024-05-14 12:05:00,296.56,297.21,296.5,296.5,500.0,296.56,297.21,296.5,296.5,500.0
2024-05-14 12:10:00,296.52,296.83,296.19,296.26,1602.0,296.52,296.83,296.19,296.26,1602.0
2024-05-14 12:15:00,296.11,296.11,295.58,295.58,607.0,296.11,296.11,295.58,295.58,607.0
2024-05-14 12:20:00,295.27,295.49,294.88,294.92,1142.0,295.27,295.49,294.88,294.92,1142.0
2024-05-14 12:25:00,294.69,294.69,294.26,294.28,700.0,294.69,294.69,294.26,294.28,700.0
2024-05-14 12:30:00,293.87,294.83,293.87,294.51,1803.0,293.87,294.83,293.87,294.51,1803.0
2024-05-14 12:35:00,295.0,295.09,294.61,294.61,1354.0,295.0,295.09,294.61,294.61,1354.0
2024-05-14 12:40:00,294.95,294.95,294.14,294.14,1603.0,294.95,294.95,294.14,294.14,1603.0
2024-05-14 12:45:00,294.11,294.48,294.07,294.43,1500.0,294.11,294.48,294.07,294.43,1500.0
2024-05-14 12:50:00,293.99,294.26,293.32,293.32,1015.0,293.99,294.26,293.32,293.32,1015.0
2024-05-14 12:55:00,293.29,293.71,293.17,293.71,1600.0,293.29,293.71,293.17,293.71,1600.0
2024-05-14 13:00:00,293.86,293.86,292.95,293.07,923.0,293.86,293.86,292.95,293.07,923.0
2024-05-14 13:05:00,293.07,293.69,293.07,293.67,900.0,293.07,293.69,293.07,293.67,900.0
2024-05-14 13:10:00,293.39,294.0,293.22,293.85,1775.0,293.39,294.0,293.22,293.85,1775.0
2024-05-14 13:15:00,294.0,294.61,294.0,294.61,600.0,294.0,294.61,294.0,294.61,600.0
2024-05-14 13:20:00,294.67,294.71,294.67,294.71,213.0,294.67,294.71,294.67,294.71,213.0
2024-05-14 13:25:00,294.85,295.17,294.82,294.82,1002.0,294.85,295.17,294.82,294.82,1002.0
2024-05-14 13:30:00,294.69,295.09,293.86,293.86,4651.0,294.69,295.09,293.86,293.86,4651.0
2024-05-14 13:35:00,293.67,294.38,293.67,294.38,1400.0,293.67,294.38,293.67,294.38,1400.0
2024-05-14 13:40:00,294.21,294.6,294.16,294.16,2652.0,294.21,294.6,294.16,294.16,2652.0
2024-05-14 13:45:00,294.13,294.22,294.13,294.22,300.0,294.13,294.22,294.13,294.22,300.0
2024-05-14 13:50:00,294.35,294.47,294.35,294.47,400.0,294.35,294.47,294.35,294.47,400.0
2024-05-14 13:55:00,294.67,294.67,294.21,294.21,1003.0,294.67,294.67,294.21,294.21,1003.0
2024-05-14 14:00:00,294.43,294.48,294.43,294.48,200.0,294.43,294.48,294.43,294.48,200.0
2024-05-14 14:05:00,294.32,294.72,294.22,294.69,1425.0,294.32,294.72,294.22,294.69,1425.0
2024-05-14 14:10:00,294.92,295.51,294.92,295.23,900.0,294.92,295.51,294.92,295.23,900.0
2024-05-14 14:15:00,295.5,295.51,294.34,294.35,1531.0,295.5,295.51,294.34,294.35,1531.0
2024-05-14 14:20:00,294.48,294.59,293.72,293.73,748.0,294.48,294.59,293.72,293.73,748.0
2024-05-14 14:25:00,293.67,293.89,293.42,293.76,544.0,293.67,293.89,293.42,293.76,544.0
2024-05-14 14:30:00,293.47,294.18,293.44,294.18,1837.0,293.47,294.18,293.44,294.18,1837.0
2024-05-14 14:35:00,294.03,294.23,294.02,294.2,1495.0,294.03,294.23,294.02,294.2,1495.0
2024-05-14 14:40:00,294.29,294.78,293.68,293.68,1905.0,294.29,294.78,293.68,293.68,1905.0
2024-05-14 14:45:00,293.55,293.55,292.39,293.1,9880.0,293.55,293.55,292.39,293.1,9880.0
2024-05-14 14:50:00,292.99,293.1,292.94,293.02,1100.0,292.99,293.1,292.94,293.02,1100.0
2024-05-14 14:55:00,293.12,293.25,293.02,293.14,5428.0,293.12,293.25,293.02,293.14,5428.0
2024-05-14 15:00:00,293.15,294.13,293.02,293.34,4098.0,293.15,294.13,293.02,293.34,4098.0
2024-05-14 15:05:00,293.2,293.26,293.04,293.04,2145.0,293.2,293.26,293.04,293.04,2145.0
2024-05-14 15:10:00,292.65,292.99,292.65,292.99,953.0,292.65,292.99,292.65,292.99,953.0
2024-05-14 15:15:00,292.82,292.9,292.42,292.88,968.0,292.82,292.9,292.42,292.88,968.0
2024-05-14 15:20:00,292.6,293.21,292.59,292.84,1693.0,292.6,293.21,292.59,292.84,1693.0
2024-05-14 15:25:00,292.74,293.0,292.29,293.0,5572.0,292.74,293.0,292.29,293.0,5572.0
2024-05-14 15:30:00,292.91,292.93,292.47,292.53,3816.0,292.91,292.93,292.47,292.53,3816.0
2024-05-14 15:35:00,292.19,292.23,291.49,291.49,3660.0,292.19,292.23,291.49,291.49,3660.0
2024-05-14 15:40:00,291.5,292.25,291.33,292.19,4971.0,291.5,292.25,291.33,292.19,4971.0
2024-05-14 15:45:00,292.3,292.6,292.01,292.01,8275.0,292.3,292.6,292.01,292.01,8275.0
2024-05-14 15:50:00,292.11,292.72,291.21,292.48,11146.0,292.11,292.72,291.21,292.48,11146.0
2024-05-14 15:55:00,292.06,292.06,290.51,290.52,28501.0,292.06,292.06,290.51,290.52,28501.0
2024-05-15 09:30:00,300.38,301.0,298.98,300.99,11435.0,300.38,301.0,298.98,300.99,11435.0
2024-05-15 09:35:00,301.23,305.4,300.08,304.14,29785.0,301.23,305.4,300.08,304.14,29785.0
2024-05-15 09:40:00,303.6,304.55,302.17,302.17,22698.0,303.6,304.55,302.17,302.17,22698.0
2024-05-15 09:45:00,302.75,304.5,301.67,301.96,10978.0,302.75,304.5,301.67,301.96,10978.0
2024-05-15 09:50:00,301.5,303.56,301.14,302.35,7431.0,301.5,303.56,301.14,302.35,7431.0
2024-05-15 09:55:00,302.24,302.35,298.55,299.42,14696.0,302.24,302.35,298.55,299.42,14696.0
2024-05-15 10:00:00,299.73,299.73,298.2,299.06,9142.0,299.73,299.73,298.2,299.06,9142.0
2024-05-15 10:05:00,299.06,300.61,297.56,297.56,3840.0,299.06,300.61,297.56,297.56,3840.0
2024-05-15 10:10:00,297.56,298.71,296.8,296.8,1548.0,297.56,298.71,296.8,296.8,1548.0
2024-05-15 10:15:00,297.04,297.34,296.17,297.3,3597.0,297.04,297.34,296.17,297.3,3597.0
2024-05-15 10:20:00,297.57,297.57,295.91,296.51,2559.0,297.57,297.57,295.91,296.51,2559.0
2024-05-15 10:25:00,295.68,295.68,294.22,295.57,3859.0,295.68,295.68,294.22,295.57,3859.0
2024-05-15 10:30:00,295.95,297.46,295.95,296.96,2503.0,295.95,297.46,295.95,296.96,2503.0
2024-05-15 10:35:00,297.26,297.67,296.68,296.84,2492.0,297.26,297.67,296.68,296.84,2492.0
2024-05-15 10:40:00,297.37,297.86,296.81,297.86,1100.0,297.37,297.86,296.81,297.86,1100.0
2024-05-15 10:45:00,297.17,297.87,296.76,297.3,4551.0,297.17,297.87,296.76,297.3,4551.0
2024-05-15 10:50:00,297.42,297.42,295.66,295.66,2346.0,297.42,297.42,295.66,295.66,2346.0
2024-05-15 10:55:00,295.77,296.49,295.0,295.61,1780.0,295.77,296.49,295.0,295.61,1780.0
2024-05-15 11:00:00,295.53,295.56,294.22,294.22,2184.0,295.53,295.56,294.22,294.22,2184.0
2024-05-15 11:05:00,294.19,295.12,293.8,295.12,4137.0,294.19,295.12,293.8,295.12,4137.0
2024-05-15 11:10:00,295.13,295.93,295.07,295.07,1029.0,295.13,295.93,295.07,295.07,1029.0
2024-05-15 11:15:00,295.37,295.43,294.85,294.94,1500.0,295.37,295.43,294.85,294.94,1500.0
2024-05-15 11:20:00,294.94,295.35,294.63,294.63,2726.0,294.94,295.35,294.63,294.63,2726.0
2024-05-15 11:25:00,293.92,294.53,293.75,294.53,964.0,293.92,294.53,293.75,294.53,964.0
2024-05-15 11:30:00,294.92,295.44,294.92,295.0,1093.0,294.92,295.44,294.92,295.0,1093.0
2024-05-15 11:35:00,294.82,295.12,294.82,294.82,875.0,294.82,295.12,294.82,294.82,875.0
2024-05-15 11:40:00,295.44,296.34,295.26,296.09,1020.0,295.44,296.34,295.26,296.09,1020.0
2024-05-15 11:45:00,296.16,296.17,295.58,295.58,852.0,296.16,296.17,295.58,295.58,852.0
2024-05-15 11:50:00,295.59,295.89,295.4,295.81,2504.0,295.59,295.89,295.4,295.81,2504.0
2024-05-15 11:55:00,296.31,296.52,296.1,296.37,900.0,296.31,296.52,296.1,296.37,900.0
2024-05-15 12:00:00,296.23,296.23,295.25,295.25,963.0,296.23,296.23,295.25,295.25,963.0
2024-05-15 12:05:00,295.3,295.36,294.75,295.36,497.0,295.3,295.36,294.75,295.36,497.0
2024-05-15 12:10:00,295.12,296.28,295.11,296.28,3070.0,295.12,296.28,295.11,296.28,3070.0
2024-05-15 12:15:00,295.7,296.1,295.26,295.81,5354.0,295.7,296.1,295.26,295.81,5354.0
2024-05-15 12:20:00,296.07,296.07,294.64,294.69,4460.0,296.07,296.07,294.64,294.69,4460.0
2024-05-15 12:25:00,294.66,295.13,293.88,295.12,3192.0,294.66,295.13,293.88,295.12,3192.0
2024-05-15 12:30:00,295.36,295.6,294.79,294.79,2400.0,295.36,295.6,294.79,294.79,2400.0
2024-05-15 12:35:00,295.1,295.1,294.28,294.28,1801.0,295.1,295.1,294.28,294.28,1801.0
2024-05-15 12:40:00,294.46,294.46,294.15,294.16,701.0,294.46,294.46,294.15,294.16,701.0
2024-05-15 12:45:00,294.17,294.4,294.12,294.28,703.0,294.17,294.4,294.12,294.28,703.0
2024-05-15 12:50:00,294.19,294.46,293.78,294.4,3340.0,294.19,294.46,293.78,294.4,3340.0
2024-05-15 12:55:00,293.95,293.95,293.66,293.93,999.0,293.95,293.95,293.66,293.93,999.0
2024-05-15 13:00:00,293.93,294.37,293.92,293.97,800.0,293.93,294.37,293.92,293.97,800.0
2024-05-15 13:05:00,294.34,294.9,294.02,294.03,1620.0,294.34,294.9,294.02,294.03,1620.0
2024-05-15 13:10:00,294.29,294.29,294.01,294.25,1000.0,294.29,294.29,294.01,294.25,1000.0
2024-05-15 13:15:00,294.32,294.33,294.32,294.32,200.0,294.32,294.33,294.32,294.32,200.0
2024-05-15 13:20:00,294.46,294.46,293.79,293.8,800.0,294.46,294.46,293.79,293.8,800.0
2024-05-15 13:25:00,294.12,296.16,294.11,296.16,2448.0,294.12,296.16,294.11,296.16,2448.0
2024-05-15 13:30:00,296.23,296.4,296.23,296.4,300.0,296.23,296.4,296.23,296.4,300.0
2024-05-15 13:35:00,296.5,297.91,296.5,297.19,1543.0,296.5,297.91,296.5,297.19,1543.0
2024-05-15 13:40:00,296.98,297.87,296.8,297.87,1610.0,296.98,297.87,296.8,297.87,1610.0
2024-05-15 13:45:00,297.93,298.07,297.93,298.0,700.0,297.93,298.07,297.93,298.0,700.0
2024-05-15 13:50:00,298.21,298.21,297.6,297.6,1300.0,298.21,298.21,297.6,297.6,1300.0
2024-05-15 13:55:00,297.46,297.7,297.17,297.4,2212.0,297.46,297.7,297.17,297.4,2212.0
2024-05-15 14:00:00,297.33,297.37,296.55,296.68,1163.0,297.33,297.37,296.55,296.68,1163.0
2024-05-15 14:05:00,297.33,297.56,297.28,297.51,540.0,297.33,297.56,297.28,297.51,540.0
2024-05-15 14:10:00,297.4,297.42,296.69,296.79,2468.0,297.4,297.42,296.69,296.79,2468.0
2024-05-15 14:15:00,296.57,296.57,295.83,295.83,1545.0,296.57,296.57,295.83,295.83,1545.0
2024-05-15 14:20:00,295.63,296.07,295.62,295.94,679.0,295.63,296.07,295.62,295.94,679.0
2024-05-15 14:25:00,296.25,296.84,296.25,296.83,1502.0,296.25,296.84,296.25,296.83,1502.0
2024-05-15 14:30:00,296.46,296.96,296.46,296.71,800.0,296.46,296.96,296.46,296.71,800.0
2024-05-15 14:35:00,296.44,296.72,296.29,296.48,1809.0,296.44,296.72,296.29,296.48,1809.0
2024-05-15 14:40:00,296.14,296.19,295.73,295.89,1340.0,296.14,296.19,295.73,295.89,1340.0
2024-05-15 14:45:00,295.61,295.95,295.61,295.84,845.0,295.61,295.95,295.61,295.84,845.0
2024-05-15 14:50:00,295.91,296.13,295.78,296.04,2054.0,295.91,296.13,295.78,296.04,2054.0
2024-05-15 14:55:00,296.14,296.97,296.03,296.91,4985.0,296.14,296.97,296.03,296.91,4985.0
2024-05-15 15:00:00,296.71,296.71,296.26,296.62,2095.0,296.71,296.71,296.26,296.62,2095.0
2024-05-15 15:05:00,296.75,296.76,296.73,296.75,400.0,296.75,296.76,296.73,296.75,400.0
2024-05-15 15:10:00,296.72,296.72,296.39,296.39,800.0,296.72,296.72,296.39,296.39,800.0
2024-05-15 15:15:00,296.47,296.66,296.18,296.18,1041.0,296.47,296.66,296.18,296.18,1041.0
2024-05-15 15:20:00,296.44,296.78,296.28,296.29,2069.0,296.44,296.78,296.28,296.29,2069.0
2024-05-15 15:25:00,296.27,296.27,296.01,296.01,1307.0,296.27,296.27,296.01,296.01,1307.0
2024-05-15 15:30:00,296.12,297.12,296.12,297.12,1666.0,296.12,297.12,296.12,297.12,1666.0
2024-05-15 15:35:00,297.0,297.82,297.0,297.61,4492.0,297.0,297.82,297.0,297.61,4492.0
2024-05-15 15:40:00,297.8,298.56,297.51,298.12,5977.0,297.8,298.56,297.51,298.12,5977.0
2024-05-15 15:45:00,297.94,298.46,297.75,297.98,4128.0,297.94,298.46,297.75,297.98,4128.0
2024-05-15 15:50:00,297.99,298.39,297.82,297.87,5972.0,297.99,298.39,297.82,297.87,5972.0
2024-05-15 15:55:00,297.76,297.82,296.38,296.71,37168.0,297.76,297.82,296.38,296.71,37168.0
2024-05-16 09:30:00,294.35,295.03,292.83,292.88,8343.0,294.35,295.03,292.83,292.88,8343.0
2024-05-16 09:35:00,294.53,294.53,292.0,293.13,900.0,294.53,294.53,292.0,293.13,900.0
2024-05-16 09:40:00,293.41,293.52,292.51,293.46,1683.0,293.41,293.52,292.51,293.46,1683.0
2024-05-16 09:45:00,294.0,294.03,292.95,293.44,3752.0,294.0,294.03,292.95,293.44,3752.0
2024-05-16 09:50:00,293.0,293.08,292.57,292.76,1000.0,293.0,293.08,292.57,292.76,1000.0
2024-05-16 09:55:00,292.77,293.03,292.32,293.03,1154.0,292.77,293.03,292.32,293.03,1154.0
2024-05-16 10:00:00,292.61,292.62,290.9,291.27,3945.0,292.61,292.62,290.9,291.27,3945.0
2024-05-16 10:05:00,291.4,291.45,290.57,290.82,3528.0,291.4,291.45,290.57,290.82,3528.0
2024-05-16 10:10:00,291.38,291.74,291.38,291.62,600.0,291.38,291.74,291.38,291.62,600.0
2024-05-16 10:15:00,292.2,292.63,291.93,292.5,582.0,292.2,292.63,291.93,292.5,582.0
2024-05-16 10:20:00,292.85,292.85,292.03,292.04,1700.0,292.85,292.85,292.03,292.04,1700.0
2024-05-16 10:25:00,291.96,292.85,291.96,292.85,300.0,291.96,292.85,291.96,292.85,300.0
2024-05-16 10:30:00,293.0,294.55,292.87,293.43,1670.0,293.0,294.55,292.87,293.43,1670.0
2024-05-16 10:35:00,293.85,294.36,293.63,293.73,1412.0,293.85,294.36,293.63,293.73,1412.0
2024-05-16 10:40:00,293.8,295.03,293.8,294.49,4769.0,293.8,295.03,293.8,294.49,4769.0
2024-05-16 10:45:00,294.7,295.31,294.7,295.31,400.0,294.7,295.31,294.7,295.31,400.0
2024-05-16 10:50:00,295.58,295.58,294.23,294.8,1557.0,295.58,295.58,294.23,294.8,1557.0
2024-05-16 10:55:00,294.45,294.5,294.04,294.04,500.0,294.45,294.5,294.04,294.04,500.0
2024-05-16 11:00:00,293.88,293.89,293.48,293.48,300.0,293.88,293.89,293.48,293.48,300.0
2024-05-16 11:05:00,294.09,294.31,294.09,294.13,700.0,294.09,294.31,294.09,294.13,700.0
2024-05-16 11:10:00,294.45,294.45,292.75,292.78,600.0,294.45,294.45,292.75,292.78,600.0
2024-05-16 11:15:00,292.77,293.43,292.44,292.57,6333.0,292.77,293.43,292.44,292.57,6333.0
2024-05-16 11:20:00,292.02,292.91,291.96,292.45,1738.0,292.02,292.91,291.96,292.45,1738.0
2024-05-16 11:25:00,292.02,293.03,292.02,292.88,302.0,292.02,293.03,292.02,292.88,302.0
2024-05-16 11:30:00,292.65,293.0,292.64,292.68,1600.0,292.65,293.0,292.64,292.68,1600.0
2024-05-16 11:35:00,292.81,293.27,292.81,293.26,667.0,292.81,293.27,292.81,293.26,667.0
2024-05-16 11:40:00,293.62,294.24,293.61,294.17,1700.0,293.62,294.24,293.61,294.17,1700.0
2024-05-16 11:45:00,294.41,294.42,293.08,293.22,5919.0,294.41,294.42,293.08,293.22,5919.0
2024-05-16 11:50:00,293.24,293.46,293.02,293.04,2334.0,293.24,293.46,293.02,293.04,2334.0
2024-05-16 11:55:00,293.04,293.6,292.76,293.55,4152.0,293.04,293.6,292.76,293.55,4152.0
2024-05-16 12:00:00,293.4,293.4,292.35,292.88,3215.0,293.4,293.4,292.35,292.88,3215.0
2024-05-16 12:05:00,292.8,292.87,292.4,292.87,780.0,292.8,292.87,292.4,292.87,780.0
2024-05-16 12:10:00,292.85,293.05,292.52,292.54,1300.0,292.85,293.05,292.52,292.54,1300.0
2024-05-16 12:15:00,292.67,292.67,292.61,292.61,300.0,292.67,292.67,292.61,292.61,300.0
2024-05-16 12:20:00,292.63,292.73,292.61,292.61,400.0,292.63,292.73,292.61,292.61,400.0
2024-05-16 12:25:00,292.39,293.37,292.39,292.84,1500.0,292.39,293.37,292.39,292.84,1500.0
2024-05-16 12:30:00,292.9,292.9,292.54,292.69,400.0,292.9,292.9,292.54,292.69,400.0
2024-05-16 12:35:00,292.27,292.9,292.27,292.57,900.0,292.27,292.9,292.27,292.57,900.0
2024-05-16 12:40:00,292.44,292.8,292.39,292.8,658.0,292.44,292.8,292.39,292.8,658.0
2024-05-16 12:45:00,293.02,293.03,292.6,292.61,1100.0,293.02,293.03,292.6,292.61,1100.0
2024-05-16 12:50:00,292.9,293.66,292.9,293.66,1700.0,292.9,293.66,292.9,293.66,1700.0
2024-05-16 12:55:00,293.68,293.71,293.33,293.38,819.0,293.68,293.71,293.33,293.38,819.0
2024-05-16 13:00:00,293.38,293.38,293.38,293.38,0.0,293.38,293.38,293.38,293.38,0.0
2024-05-16 13:05:00,292.9,293.05,292.58,292.84,1100.0,292.9,293.05,292.58,292.84,1100.0
2024-05-16 13:10:00,292.61,292.61,292.02,292.5,1200.0,292.61,292.61,292.02,292.5,1200.0
2024-05-16 13:15:00,291.77,292.39,291.77,292.27,1000.0,291.77,292.39,291.77,292.27,1000.0
2024-05-16 13:20:00,292.07,292.08,290.29,290.31,4911.0,292.07,292.08,290.29,290.31,4911.0
2024-05-16 13:25:00,290.46,291.24,290.38,290.57,2662.0,290.46,291.24,290.38,290.57,2662.0
2024-05-16 13:30:00,290.79,290.98,290.59,290.98,1217.0,290.79,290.98,290.59,290.98,1217.0
2024-05-16 13:35:00,290.52,290.99,290.3,290.47,3405.0,290.52,290.99,290.3,290.47,3405.0
2024-05-16 13:40:00,290.56,290.61,290.22,290.6,1705.0,290.56,290.61,290.22,290.6,1705.0
2024-05-16 13:45:00,290.47,290.57,290.38,290.53,700.0,290.47,290.57,290.38,290.53,700.0
2024-05-16 13:50:00,290.6,291.34,290.6,291.32,2783.0,290.6,291.34,290.6,291.32,2783.0
2024-05-16 13:55:00,291.0,291.16,290.96,291.0,506.0,291.0,291.16,290.96,291.0,506.0
2024-05-16 14:00:00,291.15,291.15,290.86,290.87,1614.0,291.15,291.15,290.86,290.87,1614.0
2024-05-16 14:05:00,291.04,291.04,290.46,290.49,1400.0,291.04,291.04,290.46,290.49,1400.0
2024-05-16 14:10:00,290.47,290.72,289.68,289.84,5917.0,290.47,290.72,289.68,289.84,5917.0
2024-05-16 14:15:00,289.85,289.85,289.22,289.57,4400.0,289.85,289.85,289.22,289.57,4400.0
2024-05-16 14:20:00,289.75,289.91,289.08,289.08,1634.0,289.75,289.91,289.08,289.08,1634.0
2024-05-16 14:25:00,289.08,289.08,288.27,288.41,2400.0,289.08,289.08,288.27,288.41,2400.0
2024-05-16 14:30:00,288.27,288.83,287.8,288.49,3038.0,288.27,288.83,287.8,288.49,3038.0
2024-05-16 14:35:00,288.48,289.04,288.48,289.03,2251.0,288.48,289.04,288.48,289.03,2251.0
2024-05-16 14:40:00,289.22,289.65,289.22,289.41,1194.0,289.22,289.65,289.22,289.41,1194.0
2024-05-16 14:45:00,289.4,289.46,289.07,289.07,1902.0,289.4,289.46,289.07,289.07,1902.0
2024-05-16 14:50:00,289.2,290.81,289.2,290.81,4694.0,289.2,290.81,289.2,290.81,4694.0
2024-05-16 14:55:00,290.69,290.7,290.14,290.14,3314.0,290.69,290.7,290.14,290.14,3314.0
2024-05-16 15:00:00,290.24,290.24,289.64,289.91,1546.0,290.24,290.24,289.64,289.91,1546.0
2024-05-16 15:05:00,289.68,289.91,289.56,289.91,2502.0,289.68,289.91,289.56,289.91,2502.0
2024-05-16 15:10:00,289.83,290.11,289.58,290.11,2150.0,289.83,290.11,289.58,290.11,2150.0
2024-05-16 15:15:00,289.84,289.84,289.24,289.25,1300.0,289.84,289.84,289.24,289.25,1300.0
2024-05-16 15:20:00,289.12,289.27,288.92,289.19,2136.0,289.12,289.27,288.92,289.19,2136.0
2024-05-16 15:25:00,289.06,289.3,288.68,288.85,2645.0,289.06,289.3,288.68,288.85,2645.0
2024-05-16 15:30:00,288.59,288.59,287.28,287.91,9658.0,288.59,288.59,287.28,287.91,9658.0
2024-05-16 15:35:00,287.74,288.13,287.38,287.79,6691.0,287.74,288.13,287.38,287.79,6691.0
2024-05-16 15:40:00,287.99,288.04,287.73,287.98,3052.0,287.99,288.04,287.73,287.98,3052.0
2024-05-16 15:45:00,287.97,288.19,287.17,288.12,5780.0,287.97,288.19,287.17,288.12,5780.0
2024-05-16 15:50:00,288.0,288.4,287.89,287.99,10626.0,288.0,288.4,287.89,287.99,10626.0
2024-05-16 15:55:00,287.98,287.98,286.46,286.87,20243.0,287.98,287.98,286.46,286.87,20243.0
2024-05-17 09:30:00,285.76,286.1,284.38,285.85,2743.0,285.76,286.1,284.38,285.85,2743.0
2024-05-17 09:35:00,285.52,286.49,285.13,286.49,2310.0,285.52,286.49,285.13,286.49,2310.0
2024-05-17 09:40:00,285.95,285.95,284.01,284.01,2376.0,285.95,285.95,284.01,284.01,2376.0
2024-05-17 09:45:00,284.32,284.82,283.51,284.42,3531.0,284.32,284.82,283.51,284.42,3531.0
2024-05-17 09:50:00,285.34,285.35,283.69,284.28,1170.0,285.34,285.35,283.69,284.28,1170.0
2024-05-17 09:55:00,284.82,284.82,282.64,283.32,6167.0,284.82,284.82,282.64,283.32,6167.0
2024-05-17 10:00:00,283.26,283.82,283.0,283.02,5977.0,283.26,283.82,283.0,283.02,5977.0
2024-05-17 10:05:00,283.2,283.2,282.01,282.92,2543.0,283.2,283.2,282.01,282.92,2543.0
2024-05-17 10:10:00,282.92,282.92,282.54,282.91,750.0,282.92,282.92,282.54,282.91,750.0
2024-05-17 10:15:00,282.91,283.69,282.75,283.69,8747.0,282.91,283.69,282.75,283.69,8747.0
2024-05-17 10:20:00,283.68,284.39,283.45,284.35,2301.0,283.68,284.39,283.45,284.35,2301.0
2024-05-17 10:25:00,284.36,284.36,283.46,283.73,1117.0,284.36,284.36,283.46,283.73,1117.0
2024-05-17 10:30:00,283.63,284.22,283.6,284.22,800.0,283.63,284.22,283.6,284.22,800.0
2024-05-17 10:35:00,284.3,284.66,283.87,283.87,2354.0,284.3,284.66,283.87,283.87,2354.0
2024-05-17 10:40:00,283.98,284.03,283.95,284.0,1714.0,283.98,284.03,283.95,284.0,1714.0
2024-05-17 10:45:00,284.19,285.0,284.02,285.0,2352.0,284.19,285.0,284.02,285.0,2352.0
2024-05-17 10:50:00,284.52,286.27,284.51,285.79,2241.0,284.52,286.27,284.51,285.79,2241.0
2024-05-17 10:55:00,285.99,286.0,285.45,285.64,1359.0,285.99,286.0,285.45,285.64,1359.0
2024-05-17 11:00:00,285.54,285.54,284.41,284.41,3421.0,285.54,285.54,284.41,284.41,3421.0
2024-05-17 11:05:00,284.44,284.97,284.44,284.93,2672.0,284.44,284.97,284.44,284.93,2672.0
2024-05-17 11:10:00,284.93,285.66,284.93,285.66,1100.0,284.93,285.66,284.93,285.66,1100.0
2024-05-17 11:15:00,285.9,286.49,285.77,286.1,2016.0,285.9,286.49,285.77,286.1,2016.0
2024-05-17 11:20:00,285.96,285.96,285.47,285.61,1432.0,285.96,285.96,285.47,285.61,1432.0
2024-05-17 11:25:00,285.99,286.56,285.99,286.52,2057.0,285.99,286.56,285.99,286.52,2057.0
2024-05-17 11:30:00,286.55,286.7,286.18,286.7,1407.0,286.55,286.7,286.18,286.7,1407.0
2024-05-17 11:35:00,287.03,287.03,286.64,286.72,600.0,287.03,287.03,286.64,286.72,600.0
2024-05-17 11:40:00,286.47,286.72,285.9,285.9,1546.0,286.47,286.72,285.9,285.9,1546.0
2024-05-17 11:45:00,286.18,286.35,285.85,285.85,802.0,286.18,286.35,285.85,285.85,802.0
2024-05-17 11:50:00,285.94,285.97,285.1,285.1,3000.0,285.94,285.97,285.1,285.1,3000.0
2024-05-17 11:55:00,285.12,285.12,284.44,285.01,750.0,285.12,285.12,284.44,285.01,750.0
2024-05-17 12:00:00,285.06,285.31,285.06,285.18,525.0,285.06,285.31,285.06,285.18,525.0
2024-05-17 12:05:00,285.0,285.27,284.72,285.26,1214.0,285.0,285.27,284.72,285.26,1214.0
2024-05-17 12:10:00,285.27,285.27,284.01,284.01,748.0,285.27,285.27,284.01,284.01,748.0
2024-05-17 12:15:00,284.16,284.16,284.12,284.12,200.0,284.16,284.16,284.12,284.12,200.0
2024-05-17 12:20:00,284.43,284.73,284.0,284.46,1054.0,284.43,284.73,284.0,284.46,1054.0
2024-05-17 12:25:00,284.61,284.62,284.22,284.22,700.0,284.61,284.62,284.22,284.22,700.0
2024-05-17 12:30:00,284.29,284.7,284.29,284.58,1000.0,284.29,284.7,284.29,284.58,1000.0
2024-05-17 12:35:00,284.5,284.71,284.0,284.26,1689.0,284.5,284.71,284.0,284.26,1689.0
2024-05-17 12:40:00,283.7,283.73,283.13,283.69,1567.0,283.7,283.73,283.13,283.69,1567.0
2024-05-17 12:45:00,283.37,283.52,283.37,283.52,200.0,283.37,283.52,283.37,283.52,200.0
2024-05-17 12:50:00,283.53,283.81,283.53,283.81,519.0,283.53,283.81,283.53,283.81,519.0
2024-05-17 12:55:00,283.9,283.95,283.73,283.79,672.0,283.9,283.95,283.73,283.79,672.0
2024-05-17 13:00:00,283.96,283.96,282.98,282.98,2744.0,283.96,283.96,282.98,282.98,2744.0
2024-05-17 13:05:00,282.9,283.17,282.84,283.17,1000.0,282.9,283.17,282.84,283.17,1000.0
2024-05-17 13:10:00,283.38,283.48,283.24,283.31,1100.0,283.38,283.48,283.24,283.31,1100.0
2024-05-17 13:15:00,283.0,283.0,283.0,283.0,150.0,283.0,283.0,283.0,283.0,150.0
2024-05-17 13:20:00,282.99,283.13,282.98,283.07,500.0,282.99,283.13,282.98,283.07,500.0
2024-05-17 13:25:00,283.22,283.22,282.83,282.83,616.0,283.22,283.22,282.83,282.83,616.0
2024-05-17 13:30:00,282.94,282.95,282.63,282.63,610.0,282.94,282.95,282.63,282.63,610.0
2024-05-17 13:35:00,282.62,282.7,282.57,282.7,600.0,282.62,282.7,282.57,282.7,600.0
2024-05-17 13:40:00,282.71,282.76,282.38,282.66,693.0,282.71,282.76,282.38,282.66,693.0
2024-05-17 13:45:00,282.67,282.67,282.0,282.35,1902.0,282.67,282.67,282.0,282.35,1902.0
2024-05-17 13:50:00,282.3,282.98,282.3,282.59,1643.0,282.3,282.98,282.3,282.59,1643.0
2024-05-17 13:55:00,282.56,282.86,282.56,282.56,500.0,282.56,282.86,282.56,282.56,500.0
2024-05-17 14:00:00,282.62,282.65,282.35,282.49,711.0,282.62,282.65,282.35,282.49,711.0
2024-05-17 14:05:00,282.62,282.68,282.57,282.57,400.0,282.62,282.68,282.57,282.57,400.0
2024-05-17 14:10:00,282.47,282.77,282.02,282.03,1982.0,282.47,282.77,282.02,282.03,1982.0
2024-05-17 14:15:00,281.74,281.95,281.74,281.94,600.0,281.74,281.95,281.74,281.94,600.0
2024-05-17 14:20:00,281.95,281.95,281.11,281.12,1360.0,281.95,281.95,281.11,281.12,1360.0
2024-05-17 14:25:00,281.32,281.79,281.32,281.77,1300.0,281.32,281.79,281.32,281.77,1300.0
2024-05-17 14:30:00,281.76,281.88,281.53,281.75,1133.0,281.76,281.88,281.53,281.75,1133.0
2024-05-17 14:35:00,281.55,281.76,281.34,281.68,1083.0,281.55,281.76,281.34,281.68,1083.0
2024-05-17 14:40:00,281.68,281.68,281.36,281.59,716.0,281.68,281.68,281.36,281.59,716.0
2024-05-17 14:45:00,281.34,281.34,280.94,281.26,2742.0,281.34,281.34,280.94,281.26,2742.0
2024-05-17 14:50:00,281.19,281.57,281.15,281.31,1424.0,281.19,281.57,281.15,281.31,1424.0
2024-05-17 14:55:00,281.65,281.92,281.48,281.79,2004.0,281.65,281.92,281.48,281.79,2004.0
2024-05-17 15:00:00,281.33,281.89,281.33,281.56,1032.0,281.33,281.89,281.33,281.56,1032.0
2024-05-17 15:05:00,281.69,281.9,281.68,281.85,716.0,281.69,281.9,281.68,281.85,716.0
2024-05-17 15:10:00,281.73,281.84,281.73,281.84,400.0,281.73,281.84,281.73,281.84,400.0
2024-05-17 15:15:00,281.68,281.82,281.1,281.1,2279.0,281.68,281.82,281.1,281.1,2279.0
2024-05-17 15:20:00,281.01,281.32,280.97,281.21,3411.0,281.01,281.32,280.97,281.21,3411.0
2024-05-17 15:25:00,281.21,281.34,280.78,281.34,5486.0,281.21,281.34,280.78,281.34,5486.0
2024-05-17 15:30:00,281.39,281.39,279.7,279.86,7122.0,281.39,281.39,279.7,279.86,7122.0
2024-05-17 15:35:00,279.81,280.32,279.61,280.21,10852.0,279.81,280.32,279.61,280.21,10852.0
2024-05-17 15:40:00,280.05,280.21,279.45,279.45,7209.0,280.05,280.21,279.45,279.45,7209.0
2024-05-17 15:45:00,279.5,279.5,279.01,279.02,6049.0,279.5,279.5,279.01,279.02,6049.0
2024-05-17 15:50:00,279.06,279.26,278.73,278.73,14627.0,279.06,279.26,278.73,278.73,14627.0
2024-05-17 15:55:00,278.72,279.02,277.64,278.3,40176.0,278.72,279.02,277.64,278.3,40176.0
2024-05-20 09:30:00,277.75,279.73,277.13,277.94,9453.0,277.75,279.73,277.13,277.94,9453.0
2024-05-20 09:35:00,278.29,278.96,276.83,276.89,7870.0,278.29,278.96,276.83,276.89,7870.0
2024-05-20 09:40:00,276.88,277.08,275.2,275.48,10317.0,276.88,277.08,275.2,275.48,10317.0
2024-05-20 09:45:00,276.67,279.8,276.36,279.54,6868.0,276.67,279.8,276.36,279.54,6868.0
2024-05-20 09:50:00,280.0,283.39,279.75,282.85,6126.0,280.0,283.39,279.75,282.85,6126.0
2024-05-20 09:55:00,283.2,284.0,282.18,283.66,9370.0,283.2,284.0,282.18,283.66,9370.0
2024-05-20 10:00:00,284.0,284.34,283.3,283.33,2300.0,284.0,284.34,283.3,283.33,2300.0
2024-05-20 10:05:00,283.27,283.93,282.79,283.83,2495.0,283.27,283.93,282.79,283.83,2495.0
2024-05-20 10:10:00,283.42,283.64,281.91,282.19,3506.0,283.42,283.64,281.91,282.19,3506.0
2024-05-20 10:15:00,282.07,282.09,281.25,281.38,1660.0,282.07,282.09,281.25,281.38,1660.0
2024-05-20 10:20:00,281.37,281.37,280.58,280.58,2800.0,281.37,281.37,280.58,280.58,2800.0
2024-05-20 10:25:00,280.18,281.71,279.99,281.44,3713.0,280.18,281.71,279.99,281.44,3713.0
2024-05-20 10:30:00,282.35,282.53,281.46,282.53,900.0,282.35,282.53,281.46,282.53,900.0
2024-05-20 10:35:00,282.92,283.32,282.49,283.0,2640.0,282.92,283.32,282.49,283.0,2640.0
2024-05-20 10:40:00,283.12,283.73,283.07,283.73,4625.0,283.12,283.73,283.07,283.73,4625.0
2024-05-20 10:45:00,283.09,283.53,282.64,283.53,1200.0,283.09,283.53,282.64,283.53,1200.0
2024-05-20 10:50:00,283.52,283.61,282.53,282.74,2750.0,283.52,283.61,282.53,282.74,2750.0
2024-05-20 10:55:00,282.71,283.21,282.36,283.21,3902.0,282.71,283.21,282.36,283.21,3902.0
2024-05-20 11:00:00,283.63,283.63,283.54,283.54,400.0,283.63,283.63,283.54,283.54,400.0
2024-05-20 11:05:00,283.59,283.93,283.35,283.8,2103.0,283.59,283.93,283.35,283.8,2103.0
2024-05-20 11:10:00,283.43,283.78,282.97,283.25,3766.0,283.43,283.78,282.97,283.25,3766.0
2024-05-20 11:15:00,282.58,282.85,282.57,282.85,400.0,282.58,282.85,282.57,282.85,400.0
2024-05-20 11:20:00,283.05,283.05,282.31,282.65,1670.0,283.05,283.05,282.31,282.65,1670.0
2024-05-20 11:25:00,282.69,282.7,282.69,282.69,100.0,282.69,282.7,282.69,282.69,100.0
2024-05-20 11:30:00,283.05,283.05,282.58,282.87,1000.0,283.05,283.05,282.58,282.87,1000.0
2024-05-20 11:35:00,282.77,284.23,282.77,283.38,4805.0,282.77,284.23,282.77,283.38,4805.0
2024-05-20 11:40:00,283.38,283.69,282.51,283.04,3552.0,283.38,283.69,282.51,283.04,3552.0
2024-05-20 11:45:00,282.91,283.05,282.9,283.05,589.0,282.91,283.05,282.9,283.05,589.0
2024-05-20 11:50:00,282.91,283.43,282.75,282.86,3865.0,282.91,283.43,282.75,282.86,3865.0
2024-05-20 11:55:00,282.85,283.06,282.84,282.84,600.0,282.85,283.06,282.84,282.84,600.0
2024-05-20 12:00:00,283.06,283.31,282.84,283.09,3400.0,283.06,283.31,282.84,283.09,3400.0
2024-05-20 12:05:00,282.83,282.83,282.57,282.57,1316.0,282.83,282.83,282.57,282.57,1316.0
2024-05-20 12:10:00,282.53,283.13,282.53,282.86,2449.0,282.53,283.13,282.53,282.86,2449.0
2024-05-20 12:15:00,282.67,282.67,282.21,282.38,2842.0,282.67,282.67,282.21,282.38,2842.0
2024-05-20 12:20:00,282.46,282.46,282.16,282.21,1168.0,282.46,282.46,282.16,282.21,1168.0
2024-05-20 12:25:00,282.37,282.54,282.37,282.45,504.0,282.37,282.54,282.37,282.45,504.0
2024-05-20 12:30:00,282.52,283.45,282.52,283.45,1500.0,282.52,283.45,282.52,283.45,1500.0
2024-05-20 12:35:00,283.32,283.4,283.21,283.21,1016.0,283.32,283.4,283.21,283.21,1016.0
2024-05-20 12:40:00,283.47,283.85,283.47,283.5,676.0,283.47,283.85,283.47,283.5,676.0
2024-05-20 12:45:00,283.7,283.7,283.62,283.67,300.0,283.7,283.7,283.62,283.67,300.0
2024-05-20 12:50:00,283.84,283.84,283.84,283.84,100.0,283.84,283.84,283.84,283.84,100.0
2024-05-20 12:55:00,283.78,283.98,283.65,283.66,1174.0,283.78,283.98,283.65,283.66,1174.0
2024-05-20 13:00:00,283.52,283.79,282.91,282.94,2801.0,283.52,283.79,282.91,282.94,2801.0
2024-05-20 13:05:00,282.81,283.4,282.81,283.4,900.0,282.81,283.4,282.81,283.4,900.0
2024-05-20 13:10:00,283.59,283.59,283.31,283.31,306.0,283.59,283.59,283.31,283.31,306.0
2024-05-20 13:15:00,283.49,283.52,283.27,283.27,1202.0,283.49,283.52,283.27,283.27,1202.0
2024-05-20 13:20:00,283.21,283.21,283.05,283.15,1500.0,283.21,283.21,283.05,283.15,1500.0
2024-05-20 13:25:00,282.96,283.06,282.78,283.06,1000.0,282.96,283.06,282.78,283.06,1000.0
2024-05-20 13:30:00,282.56,282.56,282.56,282.56,102.0,282.56,282.56,282.56,282.56,102.0
2024-05-20 13:35:00,282.5,282.53,282.27,282.27,1353.0,282.5,282.53,282.27,282.27,1353.0
2024-05-20 13:40:00,282.13,282.17,282.03,282.11,1342.0,282.13,282.17,282.03,282.11,1342.0
2024-05-20 13:45:00,281.94,281.94,281.38,281.38,1345.0,281.94,281.94,281.38,281.38,1345.0
2024-05-20 13:50:00,281.28,281.44,281.03,281.36,2000.0,281.28,281.44,281.03,281.36,2000.0
2024-05-20 13:55:00,281.35,281.57,281.32,281.46,549.0,281.35,281.57,281.32,281.46,549.0
2024-05-20 14:00:00,281.49,281.69,281.17,281.62,2556.0,281.49,281.69,281.17,281.62,2556.0
2024-05-20 14:05:00,281.98,282.56,281.11,281.41,3553.0,281.98,282.56,281.11,281.41,3553.0
2024-05-20 14:10:00,281.41,281.97,281.41,281.97,326.0,281.41,281.97,281.41,281.97,326.0
2024-05-20 14:15:00,281.81,281.81,281.4,281.4,1326.0,281.81,281.81,281.4,281.4,1326.0
2024-05-20 14:20:00,281.65,281.67,281.24,281.24,1234.0,281.65,281.67,281.24,281.24,1234.0
2024-05-20 14:25:00,281.55,281.79,281.45,281.79,300.0,281.55,281.79,281.45,281.79,300.0
2024-05-20 14:30:00,281.84,281.84,281.24,281.37,1200.0,281.84,281.84,281.24,281.37,1200.0
2024-05-20 14:35:00,281.14,281.29,281.14,281.26,1025.0,281.14,281.29,281.14,281.26,1025.0
2024-05-20 14:40:00,281.28,281.51,280.99,280.99,2100.0,281.28,281.51,280.99,280.99,2100.0
2024-05-20 14:45:00,280.66,280.67,280.6,280.6,800.0,280.66,280.67,280.6,280.6,800.0
2024-05-20 14:50:00,280.49,281.02,280.43,280.85,3695.0,280.49,281.02,280.43,280.85,3695.0
2024-05-20 14:55:00,280.77,280.94,280.48,280.51,2425.0,280.77,280.94,280.48,280.51,2425.0
2024-05-20 15:00:00,280.51,281.08,280.41,280.97,2903.0,280.51,281.08,280.41,280.97,2903.0
2024-05-20 15:05:00,280.94,281.15,280.81,281.15,3575.0,280.94,281.15,280.81,281.15,3575.0
2024-05-20 15:10:00,280.99,281.29,280.96,281.26,6591.0,280.99,281.29,280.96,281.26,6591.0
2024-05-20 15:15:00,281.49,281.49,280.45,280.6,2795.0,281.49,281.49,280.45,280.6,2795.0
2024-05-20 15:20:00,280.49,280.8,280.44,280.48,1250.0,280.49,280.8,280.44,280.48,1250.0
2024-05-20 15:25:00,280.53,280.82,280.36,280.36,3470.0,280.53,280.82,280.36,280.36,3470.0
2024-05-20 15:30:00,280.31,280.31,279.96,280.14,3188.0,280.31,280.31,279.96,280.14,3188.0
2024-05-20 15:35:00,279.96,279.96,279.52,279.71,2050.0,279.96,279.96,279.52,279.71,2050.0
2024-05-20 15:40:00,279.59,279.61,279.09,279.1,2555.0,279.59,279.61,279.09,279.1,2555.0
2024-05-20 15:45:00,279.07,279.38,278.86,279.3,3504.0,279.07,279.38,278.86,279.3,3504.0
2024-05-20 15:50:00,279.44,280.14,279.11,279.25,10797.0,279.44,280.14,279.11,279.25,10797.0
2024-05-20 15:55:00,279.24,280.01,279.06,279.98,22475.0,279.24,280.01,279.06,279.98,22475.0
2024-05-21 09:30:00,278.01,279.11,277.53,277.53,2277.0,278.01,279.11,277.53,277.53,2277.0
2024-05-21 09:35:00,277.19,277.19,275.06,275.06,2931.0,277.19,277.19,275.06,275.06,2931.0
2024-05-21 09:40:00,275.0,275.65,273.94,274.84,5120.0,275.0,275.65,273.94,274.84,5120.0
2024-05-21 09:45:00,275.47,277.74,274.77,275.03,4575.0,275.47,277.74,274.77,275.03,4575.0
2024-05-21 09:50:00,275.12,275.57,274.32,275.57,1259.0,275.12,275.57,274.32,275.57,1259.0
2024-05-21 09:55:00,275.75,275.75,275.05,275.56,700.0,275.75,275.75,275.05,275.56,700.0
2024-05-21 10:00:00,275.88,276.89,275.87,276.89,700.0,275.88,276.89,275.87,276.89,700.0
2024-05-21 10:05:00,276.91,277.64,275.12,275.12,2005.0,276.91,277.64,275.12,275.12,2005.0
2024-05-21 10:10:00,275.66,276.21,274.6,274.61,5134.0,275.66,276.21,274.6,274.61,5134.0
2024-05-21 10:15:00,274.31,274.39,273.61,274.17,2192.0,274.31,274.39,273.61,274.17,2192.0
2024-05-21 10:20:00,274.01,274.39,274.01,274.02,610.0,274.01,274.39,274.01,274.02,610.0
2024-05-21 10:25:00,273.51,274.0,273.51,274.0,200.0,273.51,274.0,273.51,274.0,200.0
2024-05-21 10:30:00,273.54,273.54,272.18,272.18,4698.0,273.54,273.54,272.18,272.18,4698.0
2024-05-21 10:35:00,272.09,272.82,272.06,272.67,3620.0,272.09,272.82,272.06,272.67,3620.0
2024-05-21 10:40:00,272.06,272.5,272.0,272.42,2959.0,272.06,272.5,272.0,272.42,2959.0
2024-05-21 10:45:00,272.22,272.47,271.83,272.37,1681.0,272.22,272.47,271.83,272.37,1681.0
2024-05-21 10:50:00,272.37,272.37,271.35,271.96,2157.0,272.37,272.37,271.35,271.96,2157.0
2024-05-21 10:55:00,272.3,273.68,272.14,273.68,2200.0,272.3,273.68,272.14,273.68,2200.0
2024-05-21 11:00:00,272.86,272.86,272.66,272.74,2489.0,272.86,272.86,272.66,272.74,2489.0
2024-05-21 11:05:00,272.56,272.56,272.29,272.36,977.0,272.56,272.56,272.29,272.36,977.0
2024-05-21 11:10:00,272.37,272.84,272.37,272.84,800.0,272.37,272.84,272.37,272.84,800.0
2024-05-21 11:15:00,272.55,272.88,272.29,272.88,2100.0,272.55,272.88,272.29,272.88,2100.0
2024-05-21 11:20:00,272.88,273.33,272.87,273.31,1418.0,272.88,273.33,272.87,273.31,1418.0
2024-05-21 11:25:00,273.15,273.41,272.21,272.43,3204.0,273.15,273.41,272.21,272.43,3204.0
2024-05-21 11:30:00,272.36,272.59,272.16,272.47,1702.0,272.36,272.59,272.16,272.47,1702.0
2024-05-21 11:35:00,272.49,272.82,272.42,272.64,1650.0,272.49,272.82,272.42,272.64,1650.0
2024-05-21 11:40:00,272.45,272.45,271.49,271.49,2086.0,272.45,272.45,271.49,271.49,2086.0
2024-05-21 11:45:00,271.38,272.03,271.37,272.03,1599.0,271.38,272.03,271.37,272.03,1599.0
2024-05-21 11:50:00,272.12,272.12,271.83,271.83,1310.0,272.12,272.12,271.83,271.83,1310.0
2024-05-21 11:55:00,271.65,271.95,271.65,271.73,800.0,271.65,271.95,271.65,271.73,800.0
2024-05-21 12:00:00,271.82,271.86,271.74,271.86,700.0,271.82,271.86,271.74,271.86,700.0
2024-05-21 12:05:00,272.02,272.41,271.97,272.21,1700.0,272.02,272.41,271.97,272.21,1700.0
2024-05-21 12:10:00,272.21,272.51,272.15,272.21,1050.0,272.21,272.51,272.15,272.21,1050.0
2024-05-21 12:15:00,272.28,272.56,272.28,272.56,800.0,272.28,272.56,272.28,272.56,800.0
2024-05-21 12:20:00,272.73,272.95,272.5,272.53,1350.0,272.73,272.95,272.5,272.53,1350.0
2024-05-21 12:25:00,272.27,273.66,272.02,273.29,3321.0,272.27,273.66,272.02,273.29,3321.0
2024-05-21 12:30:00,272.97,273.31,272.9,272.9,300.0,272.97,273.31,272.9,272.9,300.0
2024-05-21 12:35:00,272.88,273.57,272.87,273.56,3500.0,272.88,273.57,272.87,273.56,3500.0
2024-05-21 12:40:00,273.67,273.67,273.25,273.61,1800.0,273.67,273.67,273.25,273.61,1800.0
2024-05-21 12:45:00,273.85,274.24,273.8,274.24,1396.0,273.85,274.24,273.8,274.24,1396.0
2024-05-21 12:50:00,274.25,274.26,273.68,273.81,1600.0,274.25,274.26,273.68,273.81,1600.0
2024-05-21 12:55:00,273.81,273.81,273.51,273.62,800.0,273.81,273.81,273.51,273.62,800.0
2024-05-21 13:00:00,273.86,273.9,273.86,273.9,300.0,273.86,273.9,273.86,273.9,300.0
2024-05-21 13:05:00,273.81,274.08,273.61,274.08,1725.0,273.81,274.08,273.61,274.08,1725.0
2024-05-21 13:10:00,273.87,273.89,273.87,273.89,2047.0,273.87,273.89,273.87,273.89,2047.0
2024-05-21 13:15:00,273.89,273.89,273.89,273.89,0.0,273.89,273.89,273.89,273.89,0.0
2024-05-21 13:20:00,273.81,274.23,273.61,273.69,3500.0,273.81,274.23,273.61,273.69,3500.0
2024-05-21 13:25:00,273.29,273.98,273.29,273.98,500.0,273.29,273.98,273.29,273.98,500.0
2024-05-21 13:30:00,274.11,274.41,274.08,274.28,1600.0,274.11,274.41,274.08,274.28,1600.0
2024-05-21 13:35:00,274.08,274.26,273.86,273.91,1044.0,274.08,274.26,273.86,273.91,1044.0
2024-05-21 13:40:00,273.84,273.84,273.61,273.61,500.0,273.84,273.84,273.61,273.61,500.0
2024-05-21 13:45:00,273.54,273.54,272.86,273.08,2019.0,273.54,273.54,272.86,273.08,2019.0
2024-05-21 13:50:00,272.76,273.38,272.76,273.11,1500.0,272.76,273.38,272.76,273.11,1500.0
2024-05-21 13:55:00,273.07,273.66,272.89,273.66,1201.0,273.07,273.66,272.89,273.66,1201.0
2024-05-21 14:00:00,273.47,273.77,273.46,273.65,2071.0,273.47,273.77,273.46,273.65,2071.0
2024-05-21 14:05:00,273.56,273.59,273.28,273.59,1168.0,273.56,273.59,273.28,273.59,1168.0
2024-05-21 14:10:00,273.35,273.41,273.34,273.41,849.0,273.35,273.41,273.34,273.41,849.0
2024-05-21 14:15:00,273.57,274.1,273.54,274.1,1559.0,273.57,274.1,273.54,274.1,1559.0
2024-05-21 14:20:00,274.26,274.46,274.15,274.46,2961.0,274.26,274.46,274.15,274.46,2961.0
2024-05-21 14:25:00,274.46,274.71,274.46,274.71,600.0,274.46,274.71,274.46,274.71,600.0
2024-05-21 14:30:00,274.79,275.08,274.41,275.07,3132.0,274.79,275.08,274.41,275.07,3132.0
2024-05-21 14:35:00,274.89,274.89,274.36,274.61,1022.0,274.89,274.89,274.36,274.61,1022.0
2024-05-21 14:40:00,274.47,274.47,273.61,273.62,700.0,274.47,274.47,273.61,273.62,700.0
2024-05-21 14:45:00,273.56,273.72,272.96,273.2,3543.0,273.56,273.72,272.96,273.2,3543.0
2024-05-21 14:50:00,273.3,273.5,273.1,273.11,2374.0,273.3,273.5,273.1,273.11,2374.0
2024-05-21 14:55:00,273.29,273.77,273.29,273.76,3214.0,273.29,273.77,273.29,273.76,3214.0
2024-05-21 15:00:00,273.78,273.94,273.59,273.79,2209.0,273.78,273.94,273.59,273.79,2209.0
2024-05-21 15:05:00,273.64,273.77,273.46,273.68,1361.0,273.64,273.77,273.46,273.68,1361.0
2024-05-21 15:10:00,273.85,273.96,273.77,273.87,800.0,273.85,273.96,273.77,273.87,800.0
2024-05-21 15:15:00,273.79,273.79,273.62,273.69,2400.0,273.79,273.79,273.62,273.69,2400.0
2024-05-21 15:20:00,273.67,273.69,273.3,273.44,1955.0,273.67,273.69,273.3,273.44,1955.0
2024-05-21 15:25:00,273.4,273.8,273.26,273.7,2265.0,273.4,273.8,273.26,273.7,2265.0
2024-05-21 15:30:00,273.75,273.92,273.75,273.81,1136.0,273.75,273.92,273.75,273.81,1136.0
2024-05-21 15:35:00,273.97,273.98,273.55,273.56,3295.0,273.97,273.98,273.55,273.56,3295.0
2024-05-21 15:40:00,273.65,274.0,273.4,273.4,4823.0,273.65,274.0,273.4,273.4,4823.0
2024-05-21 15:45:00,273.58,274.07,273.32,273.98,5425.0,273.58,274.07,273.32,273.98,5425.0
2024-05-21 15:50:00,274.07,274.21,273.4,273.9,8927.0,274.07,274.21,273.4,273.9,8927.0
2024-05-21 15:55:00,273.9,274.21,273.7,274.01,25581.0,273.9,274.21,273.7,274.01,25581.0
2024-05-22 09:30:00,279.0,279.5,276.61,278.45,8873.0,279.0,279.5,276.61,278.45,8873.0
2024-05-22 09:35:00,278.28,279.36,277.79,278.26,12101.0,278.28,279.36,277.79,278.26,12101.0
2024-05-22 09:40:00,277.94,278.54,277.61,278.54,3709.0,277.94,278.54,277.61,278.54,3709.0
2024-05-22 09:45:00,278.19,278.19,276.13,276.13,4583.0,278.19,278.19,276.13,276.13,4583.0
2024-05-22 09:50:00,276.14,278.34,276.14,278.25,7280.0,276.14,278.34,276.14,278.25,7280.0
2024-05-22 09:55:00,278.08,279.53,278.08,279.1,6066.0,278.08,279.53,278.08,279.1,6066.0
2024-05-22 10:00:00,279.07,279.07,275.52,275.53,7182.0,279.07,279.07,275.52,275.53,7182.0
2024-05-22 10:05:00,275.95,276.85,274.0,274.0,2181.0,275.95,276.85,274.0,274.0,2181.0
2024-05-22 10:10:00,273.56,274.05,273.0,273.0,1491.0,273.56,274.05,273.0,273.0,1491.0
2024-05-22 10:15:00,273.03,273.76,272.52,273.68,3892.0,273.03,273.76,272.52,273.68,3892.0
2024-05-22 10:20:00,273.68,274.7,273.47,273.56,1510.0,273.68,274.7,273.47,273.56,1510.0
2024-05-22 10:25:00,273.92,275.04,273.74,275.03,5137.0,273.92,275.04,273.74,275.03,5137.0
2024-05-22 10:30:00,274.54,274.68,273.28,274.31,2333.0,274.54,274.68,273.28,274.31,2333.0
2024-05-22 10:35:00,274.52,274.75,273.85,273.95,1632.0,274.52,274.75,273.85,273.95,1632.0
2024-05-22 10:40:00,273.68,273.76,273.12,273.28,2681.0,273.68,273.76,273.12,273.28,2681.0
2024-05-22 10:45:00,272.86,273.04,272.34,272.74,9610.0,272.86,273.04,272.34,272.74,9610.0
2024-05-22 10:50:00,272.56,272.85,271.57,272.09,4663.0,272.56,272.85,271.57,272.09,4663.0
2024-05-22 10:55:00,272.28,272.63,272.28,272.63,800.0,272.28,272.63,272.28,272.63,800.0
2024-05-22 11:00:00,271.52,272.57,271.43,272.57,1735.0,271.52,272.57,271.43,272.57,1735.0
2024-05-22 11:05:00,272.63,272.63,271.72,271.73,1300.0,272.63,272.63,271.72,271.73,1300.0
2024-05-22 11:10:00,271.53,271.73,270.62,270.93,1950.0,271.53,271.73,270.62,270.93,1950.0
2024-05-22 11:15:00,270.25,270.52,269.87,270.52,3242.0,270.25,270.52,269.87,270.52,3242.0
2024-05-22 11:20:00,270.2,270.69,270.05,270.29,2460.0,270.2,270.69,270.05,270.29,2460.0
2024-05-22 11:25:00,270.31,271.75,270.3,271.75,3520.0,270.31,271.75,270.3,271.75,3520.0
2024-05-22 11:30:00,271.67,271.67,270.5,270.5,1158.0,271.67,271.67,270.5,270.5,1158.0
2024-05-22 11:35:00,270.37,270.45,269.23,269.23,2459.0,270.37,270.45,269.23,269.23,2459.0
2024-05-22 11:40:00,269.42,269.93,269.31,269.46,3529.0,269.42,269.93,269.31,269.46,3529.0
2024-05-22 11:45:00,269.66,269.66,269.31,269.31,1264.0,269.66,269.66,269.31,269.31,1264.0
2024-05-22 11:50:00,269.39,269.62,268.23,268.24,3503.0,269.39,269.62,268.23,268.24,3503.0
2024-05-22 11:55:00,268.04,269.1,267.94,268.92,3966.0,268.04,269.1,267.94,268.92,3966.0
2024-05-22 12:00:00,269.05,270.12,269.05,269.59,2338.0,269.05,270.12,269.05,269.59,2338.0
2024-05-22 12:05:00,269.05,270.17,268.57,268.81,5044.0,269.05,270.17,268.57,268.81,5044.0
2024-05-22 12:10:00,268.38,268.38,266.91,266.95,3008.0,268.38,268.38,266.91,266.95,3008.0
2024-05-22 12:15:00,266.44,267.08,266.32,267.08,3888.0,266.44,267.08,266.32,267.08,3888.0
2024-05-22 12:20:00,266.82,266.82,265.99,265.99,1750.0,266.82,266.82,265.99,265.99,1750.0
2024-05-22 12:25:00,266.44,267.86,266.44,267.57,2222.0,266.44,267.86,266.44,267.57,2222.0
2024-05-22 12:30:00,267.41,267.41,266.66,266.66,900.0,267.41,267.41,266.66,266.66,900.0
2024-05-22 12:35:00,266.55,267.43,266.17,266.62,1812.0,266.55,267.43,266.17,266.62,1812.0
2024-05-22 12:40:00,267.0,267.1,266.42,266.42,1627.0,267.0,267.1,266.42,266.42,1627.0
2024-05-22 12:45:00,266.1,266.25,266.0,266.24,400.0,266.1,266.25,266.0,266.24,400.0
2024-05-22 12:50:00,265.71,266.39,265.63,266.21,2100.0,265.71,266.39,265.63,266.21,2100.0
2024-05-22 12:55:00,265.98,266.26,265.98,266.12,2300.0,265.98,266.26,265.98,266.12,2300.0
2024-05-22 13:00:00,266.12,266.26,265.79,265.79,2528.0,266.12,266.26,265.79,265.79,2528.0
2024-05-22 13:05:00,265.58,266.19,265.58,266.14,2701.0,265.58,266.19,265.58,266.14,2701.0
2024-05-22 13:10:00,266.19,266.47,265.16,265.32,5389.0,266.19,266.47,265.16,265.32,5389.0
2024-05-22 13:15:00,265.14,265.68,265.0,265.58,4514.0,265.14,265.68,265.0,265.58,4514.0
2024-05-22 13:20:00,265.59,265.59,264.29,264.5,5411.0,265.59,265.59,264.29,264.5,5411.0
2024-05-22 13:25:00,264.27,264.28,263.24,263.24,3050.0,264.27,264.28,263.24,263.24,3050.0
2024-05-22 13:30:00,263.53,264.02,263.06,263.53,8537.0,263.53,264.02,263.06,263.53,8537.0
2024-05-22 13:35:00,263.58,263.66,262.24,262.24,9580.0,263.58,263.66,262.24,262.24,9580.0
2024-05-22 13:40:00,262.24,262.65,261.71,261.99,12774.0,262.24,262.65,261.71,261.99,12774.0
2024-05-22 13:45:00,262.32,262.32,261.85,262.21,1100.0,262.32,262.32,261.85,262.21,1100.0
2024-05-22 13:50:00,262.2,262.93,262.2,262.47,9682.0,262.2,262.93,262.2,262.47,9682.0
2024-05-22 13:55:00,262.5,262.61,261.56,262.07,9199.0,262.5,262.61,261.56,262.07,9199.0
2024-05-22 14:00:00,261.82,261.82,259.48,259.92,18535.0,261.82,261.82,259.48,259.92,18535.0
2024-05-22 14:05:00,259.9,261.52,259.84,260.99,15254.0,259.9,261.52,259.84,260.99,15254.0
2024-05-22 14:10:00,260.22,260.22,259.03,259.43,3326.0,260.22,260.22,259.03,259.43,3326.0
2024-05-22 14:15:00,259.44,259.46,257.25,258.12,4577.0,259.44,259.46,257.25,258.12,4577.0
2024-05-22 14:20:00,258.39,258.39,256.0,257.3,17913.0,258.39,258.39,256.0,257.3,17913.0
2024-05-22 14:25:00,258.4,259.34,257.87,257.88,3908.0,258.4,259.34,257.87,257.88,3908.0
2024-05-22 14:30:00,257.77,258.55,257.46,257.66,1717.0,257.77,258.55,257.46,257.66,1717.0
2024-05-22 14:35:00,257.95,258.03,257.22,258.03,2076.0,257.95,258.03,257.22,258.03,2076.0
2024-05-22 14:40:00,258.18,258.59,258.0,258.59,3148.0,258.18,258.59,258.0,258.59,3148.0
2024-05-22 14:45:00,258.67,259.03,258.66,259.03,1977.0,258.67,259.03,258.66,259.03,1977.0
2024-05-22 14:50:00,259.24,259.31,258.1,258.1,5890.0,259.24,259.31,258.1,258.1,5890.0
2024-05-22 14:55:00,258.37,258.37,257.53,257.74,2937.0,258.37,258.37,257.53,257.74,2937.0
2024-05-22 15:00:00,257.61,258.14,257.26,257.67,4669.0,257.61,258.14,257.26,257.67,4669.0
2024-05-22 15:05:00,257.46,257.83,257.26,257.83,930.0,257.46,257.83,257.26,257.83,930.0
2024-05-22 15:10:00,258.01,258.01,257.53,257.87,4234.0,258.01,258.01,257.53,257.87,4234.0
2024-05-22 15:15:00,257.58,257.58,256.6,256.6,5096.0,257.58,257.58,256.6,256.6,5096.0
2024-05-22 15:20:00,257.04,258.1,257.04,257.71,5145.0,257.04,258.1,257.04,257.71,5145.0
2024-05-22 15:25:00,257.79,257.93,256.12,256.36,9720.0,257.79,257.93,256.12,256.36,9720.0
2024-05-22 15:30:00,256.22,256.37,255.78,255.89,12602.0,256.22,256.37,255.78,255.89,12602.0
2024-05-22 15:35:00,255.75,256.59,255.31,255.46,14906.0,255.75,256.59,255.31,255.46,14906.0
2024-05-22 15:40:00,255.12,255.32,254.52,254.52,16584.0,255.12,255.32,254.52,254.52,16584.0
2024-05-22 15:45:00,254.61,254.9,254.22,254.38,13652.0,254.61,254.9,254.22,254.38,13652.0
2024-05-22 15:50:00,254.12,255.54,253.9,254.95,21142.0,254.12,255.54,253.9,254.95,21142.0
2024-05-22 15:55:00,255.0,255.2,254.12,254.26,67021.0,255.0,255.2,254.12,254.26,67021.0
2024-05-23 09:30:00,255.0,255.51,250.14,251.02,17828.0,255.0,255.51,250.14,251.02,17828.0
2024-05-23 09:35:00,250.73,250.73,247.24,250.0,11574.0,250.73,250.73,247.24,250.0,11574.0
2024-05-23 09:40:00,249.82,253.47,249.82,253.47,3465.0,249.82,253.47,249.82,253.47,3465.0
2024-05-23 09:45:00,251.55,252.57,249.93,250.01,6484.0,251.55,252.57,249.93,250.01,6484.0
2024-05-23 09:50:00,250.41,250.56,249.31,250.55,10208.0,250.41,250.56,249.31,250.55,10208.0
2024-05-23 09:55:00,251.02,251.02,249.77,250.74,5115.0,251.02,251.02,249.77,250.74,5115.0
2024-05-23 10:00:00,250.7,250.81,248.26,248.41,11000.0,250.7,250.81,248.26,248.41,11000.0
2024-05-23 10:05:00,248.76,250.63,248.74,248.92,5886.0,248.76,250.63,248.74,248.92,5886.0
2024-05-23 10:10:00,248.99,250.53,248.82,250.15,6424.0,248.99,250.53,248.82,250.15,6424.0
2024-05-23 10:15:00,250.15,251.27,250.0,250.55,5393.0,250.15,251.27,250.0,250.55,5393.0
2024-05-23 10:20:00,250.55,251.18,249.56,250.39,13083.0,250.55,251.18,249.56,250.39,13083.0
2024-05-23 10:25:00,250.27,251.17,249.66,251.17,2100.0,250.27,251.17,249.66,251.17,2100.0
2024-05-23 10:30:00,251.05,251.52,249.61,250.09,8749.0,251.05,251.52,249.61,250.09,8749.0
2024-05-23 10:35:00,250.16,251.74,250.15,251.64,5633.0,250.16,251.74,250.15,251.64,5633.0
2024-05-23 10:40:00,252.29,252.29,251.3,251.8,9998.0,252.29,252.29,251.3,251.8,9998.0
2024-05-23 10:45:00,251.99,253.22,251.95,252.59,2057.0,251.99,253.22,251.95,252.59,2057.0
2024-05-23 10:50:00,252.2,253.19,251.81,252.23,4470.0,252.2,253.19,251.81,252.23,4470.0
2024-05-23 10:55:00,252.21,252.21,251.17,251.51,4313.0,252.21,252.21,251.17,251.51,4313.0
2024-05-23 11:00:00,251.49,251.49,249.92,250.59,11537.0,251.49,251.49,249.92,250.59,11537.0
2024-05-23 11:05:00,250.5,251.58,250.18,251.49,5733.0,250.5,251.58,250.18,251.49,5733.0
2024-05-23 11:10:00,251.49,251.82,250.84,251.31,8392.0,251.49,251.82,250.84,251.31,8392.0
2024-05-23 11:15:00,251.33,252.15,250.44,250.95,9966.0,251.33,252.15,250.44,250.95,9966.0
2024-05-23 11:20:00,250.51,251.14,250.51,250.84,2285.0,250.51,251.14,250.51,250.84,2285.0
2024-05-23 11:25:00,250.84,251.78,250.83,251.78,2800.0,250.84,251.78,250.83,251.78,2800.0
2024-05-23 11:30:00,251.5,252.64,251.47,252.27,1100.0,251.5,252.64,251.47,252.27,1100.0
2024-05-23 11:35:00,252.17,252.48,251.57,252.27,2414.0,252.17,252.48,251.57,252.27,2414.0
2024-05-23 11:40:00,252.03,252.51,251.8,252.09,2657.0,252.03,252.51,251.8,252.09,2657.0
2024-05-23 11:45:00,252.45,252.67,252.41,252.55,1004.0,252.45,252.67,252.41,252.55,1004.0
2024-05-23 11:50:00,252.69,253.85,252.62,253.85,2328.0,252.69,253.85,252.62,253.85,2328.0
2024-05-23 11:55:00,253.32,253.99,253.0,253.53,5853.0,253.32,253.99,253.0,253.53,5853.0
2024-05-23 12:00:00,253.52,254.58,253.51,254.29,1360.0,253.52,254.58,253.51,254.29,1360.0
2024-05-23 12:05:00,254.1,254.38,252.81,253.35,3550.0,254.1,254.38,252.81,253.35,3550.0
2024-05-23 12:10:00,253.02,253.02,252.14,252.14,1700.0,253.02,253.02,252.14,252.14,1700.0
2024-05-23 12:15:00,252.2,252.2,251.74,251.87,500.0,252.2,252.2,251.74,251.87,500.0
2024-05-23 12:20:00,251.7,252.22,251.7,252.22,1493.0,251.7,252.22,251.7,252.22,1493.0
2024-05-23 12:25:00,252.54,253.45,252.45,253.37,2510.0,252.54,253.45,252.45,253.37,2510.0
2024-05-23 12:30:00,253.73,254.3,253.36,254.08,4481.0,253.73,254.3,253.36,254.08,4481.0
2024-05-23 12:35:00,254.1,255.84,253.99,255.33,7781.0,254.1,255.84,253.99,255.33,7781.0
2024-05-23 12:40:00,254.94,255.3,254.11,254.4,5802.0,254.94,255.3,254.11,254.4,5802.0
2024-05-23 12:45:00,254.69,254.69,253.72,253.76,2924.0,254.69,254.69,253.72,253.76,2924.0
2024-05-23 12:50:00,253.39,253.62,252.38,252.38,2400.0,253.39,253.62,252.38,252.38,2400.0
2024-05-23 12:55:00,252.18,253.2,252.12,253.2,2271.0,252.18,253.2,252.12,253.2,2271.0
2024-05-23 13:00:00,252.7,252.7,252.37,252.38,800.0,252.7,252.7,252.37,252.38,800.0
2024-05-23 13:05:00,252.53,252.74,252.39,252.39,822.0,252.53,252.74,252.39,252.39,822.0
2024-05-23 13:10:00,252.94,253.23,252.66,253.01,1758.0,252.94,253.23,252.66,253.01,1758.0
2024-05-23 13:15:00,252.9,254.06,252.9,253.8,2987.0,252.9,254.06,252.9,253.8,2987.0
2024-05-23 13:20:00,253.5,254.44,253.5,254.44,5791.0,253.5,254.44,253.5,254.44,5791.0
2024-05-23 13:25:00,254.38,255.11,254.38,255.07,3696.0,254.38,255.11,254.38,255.07,3696.0
2024-05-23 13:30:00,254.97,255.37,253.77,253.83,6416.0,254.97,255.37,253.77,253.83,6416.0
2024-05-23 13:35:00,253.85,254.23,253.25,253.53,4987.0,253.85,254.23,253.25,253.53,4987.0
2024-05-23 13:40:00,253.91,253.93,252.54,252.7,4391.0,253.91,253.93,252.54,252.7,4391.0
2024-05-23 13:45:00,252.72,253.24,252.41,252.75,5346.0,252.72,253.24,252.41,252.75,5346.0
2024-05-23 13:50:00,252.75,252.83,250.19,250.4,2150.0,252.75,252.83,250.19,250.4,2150.0
2024-05-23 13:55:00,250.59,250.59,249.3,249.8,4857.0,250.59,250.59,249.3,249.8,4857.0
2024-05-23 14:00:00,249.37,249.51,248.23,248.71,5335.0,249.37,249.51,248.23,248.71,5335.0
2024-05-23 14:05:00,248.59,248.77,248.19,248.43,5366.0,248.59,248.77,248.19,248.43,5366.0
2024-05-23 14:10:00,248.47,248.65,248.28,248.46,1646.0,248.47,248.65,248.28,248.46,1646.0
2024-05-23 14:15:00,248.46,249.17,248.45,248.67,7857.0,248.46,249.17,248.45,248.67,7857.0
2024-05-23 14:20:00,248.46,248.67,246.27,246.61,11899.0,248.46,248.67,246.27,246.61,11899.0
2024-05-23 14:25:00,246.63,247.28,246.55,246.55,3688.0,246.63,247.28,246.55,246.55,3688.0
2024-05-23 14:30:00,246.75,246.94,246.06,246.17,3420.0,246.75,246.94,246.06,246.17,3420.0
2024-05-23 14:35:00,246.34,247.87,246.18,247.77,5744.0,246.34,247.87,246.18,247.77,5744.0
2024-05-23 14:40:00,247.78,248.07,247.49,247.79,3829.0,247.78,248.07,247.49,247.79,3829.0
2024-05-23 14:45:00,247.79,247.79,246.52,247.23,3535.0,247.79,247.79,246.52,247.23,3535.0
2024-05-23 14:50:00,247.1,247.1,246.5,246.5,1406.0,247.1,247.1,246.5,246.5,1406.0
2024-05-23 14:55:00,246.64,246.78,245.73,246.04,5021.0,246.64,246.78,245.73,246.04,5021.0
2024-05-23 15:00:00,245.83,246.25,245.44,245.44,5662.0,245.83,246.25,245.44,245.44,5662.0
2024-05-23 15:05:00,245.53,246.17,245.35,245.77,3902.0,245.53,246.17,245.35,245.77,3902.0
2024-05-23 15:10:00,245.61,246.08,245.4,245.67,4615.0,245.61,246.08,245.4,245.67,4615.0
2024-05-23 15:15:00,246.0,246.24,245.5,245.5,5281.0,246.0,246.24,245.5,245.5,5281.0
2024-05-23 15:20:00,245.86,246.3,245.17,245.42,8248.0,245.86,246.3,245.17,245.42,8248.0
2024-05-23 15:25:00,245.58,245.77,245.26,245.59,4424.0,245.58,245.77,245.26,245.59,4424.0
2024-05-23 15:30:00,245.59,246.72,245.38,246.63,8265.0,245.59,246.72,245.38,246.63,8265.0
2024-05-23 15:35:00,246.63,247.31,245.88,246.27,7589.0,246.63,247.31,245.88,246.27,7589.0
2024-05-23 15:40:00,246.13,246.14,244.95,245.2,10125.0,246.13,246.14,244.95,245.2,10125.0
2024-05-23 15:45:00,245.44,246.49,244.89,246.38,11154.0,245.44,246.49,244.89,246.38,11154.0
2024-05-23 15:50:00,246.65,248.23,246.64,248.09,12836.0,246.65,248.23,246.64,248.09,12836.0
2024-05-23 15:55:00,247.84,248.55,247.35,248.55,49254.0,247.84,248.55,247.35,248.55,49254.0
2024-05-24 09:30:00,247.98,249.37,246.97,247.59,4697.0,247.98,249.37,246.97,247.59,4697.0
2024-05-24 09:35:00,248.1,249.35,248.1,248.97,3982.0,248.1,249.35,248.1,248.97,3982.0
2024-05-24 09:40:00,249.16,249.16,246.39,246.42,1859.0,249.16,249.16,246.39,246.42,1859.0
2024-05-24 09:45:00,246.42,247.55,245.58,245.72,6241.0,246.42,247.55,245.58,245.72,6241.0
2024-05-24 09:50:00,245.36,245.72,244.73,245.72,3695.0,245.36,245.72,244.73,245.72,3695.0
2024-05-24 09:55:00,245.38,246.08,245.38,245.5,1997.0,245.38,246.08,245.38,245.5,1997.0
2024-05-24 10:00:00,245.85,248.15,245.85,247.72,4095.0,245.85,248.15,245.85,247.72,4095.0
2024-05-24 10:05:00,248.55,248.84,247.32,247.56,4919.0,248.55,248.84,247.32,247.56,4919.0
2024-05-24 10:10:00,247.92,248.6,246.78,246.78,4400.0,247.92,248.6,246.78,246.78,4400.0
2024-05-24 10:15:00,247.23,247.8,247.07,247.49,1600.0,247.23,247.8,247.07,247.49,1600.0
2024-05-24 10:20:00,247.49,247.84,247.09,247.26,4977.0,247.49,247.84,247.09,247.26,4977.0
2024-05-24 10:25:00,247.0,249.16,246.98,249.16,4038.0,247.0,249.16,246.98,249.16,4038.0
2024-05-24 10:30:00,249.2,249.5,248.81,249.13,4569.0,249.2,249.5,248.81,249.13,4569.0
2024-05-24 10:35:00,248.92,249.12,248.92,249.12,600.0,248.92,249.12,248.92,249.12,600.0
2024-05-24 10:40:00,248.64,249.55,248.58,249.0,2238.0,248.64,249.55,248.58,249.0,2238.0
2024-05-24 10:45:00,249.06,249.09,247.66,248.21,2288.0,249.06,249.09,247.66,248.21,2288.0
2024-05-24 10:50:00,248.26,249.45,248.2,249.24,5915.0,248.26,249.45,248.2,249.24,5915.0
2024-05-24 10:55:00,249.24,249.24,249.24,249.24,0.0,249.24,249.24,249.24,249.24,0.0
2024-05-24 11:00:00,249.76,250.59,249.75,250.59,4757.0,249.76,250.59,249.75,250.59,4757.0
2024-05-24 11:05:00,250.54,250.95,250.21,250.67,5759.0,250.54,250.95,250.21,250.67,5759.0
2024-05-24 11:10:00,250.82,250.96,250.44,250.96,3833.0,250.82,250.96,250.44,250.96,3833.0
2024-05-24 11:15:00,250.92,250.92,250.6,250.61,800.0,250.92,250.92,250.6,250.61,800.0
2024-05-24 11:20:00,250.42,250.42,249.49,249.49,3031.0,250.42,250.42,249.49,249.49,3031.0
2024-05-24 11:25:00,249.8,251.0,249.8,250.97,1820.0,249.8,251.0,249.8,250.97,1820.0
2024-05-24 11:30:00,251.12,251.63,251.04,251.38,1205.0,251.12,251.63,251.04,251.38,1205.0
2024-05-24 11:35:00,251.39,251.58,250.82,250.91,4935.0,251.39,251.58,250.82,250.91,4935.0
2024-05-24 11:40:00,250.93,251.58,250.76,251.58,3256.0,250.93,251.58,250.76,251.58,3256.0
2024-05-24 11:45:00,251.58,251.87,251.31,251.57,2542.0,251.58,251.87,251.31,251.57,2542.0
2024-05-24 11:50:00,251.57,251.57,250.76,250.99,1929.0,251.57,251.57,250.76,250.99,1929.0
2024-05-24 11:55:00,250.97,251.06,250.97,251.03,600.0,250.97,251.06,250.97,251.03,600.0
2024-05-24 12:00:00,251.16,252.62,251.16,252.62,2899.0,251.16,252.62,251.16,252.62,2899.0
2024-05-24 12:05:00,252.59,252.88,252.57,252.7,2020.0,252.59,252.88,252.57,252.7,2020.0
2024-05-24 12:10:00,253.2,253.34,253.06,253.06,1328.0,253.2,253.34,253.06,253.06,1328.0
2024-05-24 12:15:00,253.44,254.06,253.44,254.06,4085.0,253.44,254.06,253.44,254.06,4085.0
2024-05-24 12:20:00,254.22,254.76,254.19,254.73,4563.0,254.22,254.76,254.19,254.73,4563.0
2024-05-24 12:25:00,254.88,255.64,254.83,255.47,5296.0,254.88,255.64,254.83,255.47,5296.0
2024-05-24 12:30:00,255.21,255.46,254.54,255.29,10181.0,255.21,255.46,254.54,255.29,10181.0
2024-05-24 12:35:00,255.16,255.26,254.23,254.3,6070.0,255.16,255.26,254.23,254.3,6070.0
2024-05-24 12:40:00,253.65,253.89,253.65,253.8,1610.0,253.65,253.89,253.65,253.8,1610.0
2024-05-24 12:45:00,253.82,254.31,253.79,253.95,2529.0,253.82,254.31,253.79,253.95,2529.0
2024-05-24 12:50:00,253.83,254.39,253.82,254.37,1001.0,253.83,254.39,253.82,254.37,1001.0
2024-05-24 12:55:00,254.11,254.13,253.12,253.44,1501.0,254.11,254.13,253.12,253.44,1501.0
2024-05-24 13:00:00,253.16,254.19,253.16,253.78,2200.0,253.16,254.19,253.16,253.78,2200.0
2024-05-24 13:05:00,253.75,254.03,253.75,253.76,600.0,253.75,254.03,253.75,253.76,600.0
2024-05-24 13:10:00,254.16,254.37,253.99,254.37,1150.0,254.16,254.37,253.99,254.37,1150.0
2024-05-24 13:15:00,254.31,254.69,254.31,254.69,1200.0,254.31,254.69,254.31,254.69,1200.0
2024-05-24 13:20:00,254.89,256.48,254.88,255.93,5115.0,254.89,256.48,254.88,255.93,5115.0
2024-05-24 13:25:00,256.07,256.07,255.42,255.81,4599.0,256.07,256.07,255.42,255.81,4599.0
2024-05-24 13:30:00,255.52,255.52,254.85,255.09,1454.0,255.52,255.52,254.85,255.09,1454.0
2024-05-24 13:35:00,254.98,254.98,254.57,254.72,805.0,254.98,254.98,254.57,254.72,805.0
2024-05-24 13:40:00,254.55,254.65,253.54,253.54,3468.0,254.55,254.65,253.54,253.54,3468.0
2024-05-24 13:45:00,254.09,254.16,254.09,254.16,400.0,254.09,254.16,254.09,254.16,400.0
2024-05-24 13:50:00,254.27,254.46,254.0,254.09,1500.0,254.27,254.46,254.0,254.09,1500.0
2024-05-24 13:55:00,254.36,254.86,254.36,254.4,1300.0,254.36,254.86,254.36,254.4,1300.0
2024-05-24 14:00:00,254.37,254.95,253.87,254.71,4794.0,254.37,254.95,253.87,254.71,4794.0
2024-05-24 14:05:00,254.36,254.9,254.26,254.89,1889.0,254.36,254.9,254.26,254.89,1889.0
2024-05-24 14:10:00,254.53,254.85,254.31,254.39,7531.0,254.53,254.85,254.31,254.39,7531.0
2024-05-24 14:15:00,254.47,254.9,254.42,254.84,1300.0,254.47,254.9,254.42,254.84,1300.0
2024-05-24 14:20:00,254.86,254.86,254.03,254.07,1654.0,254.86,254.86,254.03,254.07,1654.0
2024-05-24 14:25:00,254.1,254.1,253.67,253.67,1450.0,254.1,254.1,253.67,253.67,1450.0
2024-05-24 14:30:00,253.28,253.3,253.05,253.05,600.0,253.28,253.3,253.05,253.05,600.0
2024-05-24 14:35:00,252.95,253.55,252.7,253.4,3994.0,252.95,253.55,252.7,253.4,3994.0
2024-05-24 14:40:00,253.55,253.55,253.54,253.55,100.0,253.55,253.55,253.54,253.55,100.0
2024-05-24 14:45:00,253.46,253.87,253.39,253.87,1915.0,253.46,253.87,253.39,253.87,1915.0
2024-05-24 14:50:00,254.06,254.4,253.97,254.33,3149.0,254.06,254.4,253.97,254.33,3149.0
2024-05-24 14:55:00,254.38,254.49,254.2,254.2,1521.0,254.38,254.49,254.2,254.2,1521.0
2024-05-24 15:00:00,254.09,254.13,253.32,253.32,3575.0,254.09,254.13,253.32,253.32,3575.0
2024-05-24 15:05:00,253.04,253.39,253.04,253.39,600.0,253.04,253.39,253.04,253.39,600.0
2024-05-24 15:10:00,253.4,253.5,253.29,253.5,940.0,253.4,253.5,253.29,253.5,940.0
2024-05-24 15:15:00,253.51,253.95,253.37,253.95,4014.0,253.51,253.95,253.37,253.95,4014.0
2024-05-24 15:20:00,253.95,255.6,253.95,255.59,7293.0,253.95,255.6,253.95,255.59,7293.0
2024-05-24 15:25:00,255.78,256.16,255.64,255.97,5985.0,255.78,256.16,255.64,255.97,5985.0
2024-05-24 15:30:00,255.96,256.03,255.75,255.97,7313.0,255.96,256.03,255.75,255.97,7313.0
2024-05-24 15:35:00,255.91,256.11,255.07,255.14,7837.0,255.91,256.11,255.07,255.14,7837.0
2024-05-24 15:40:00,255.12,255.64,254.53,254.68,7518.0,255.12,255.64,254.53,254.68,7518.0
2024-05-24 15:45:00,254.7,255.5,254.65,255.39,9968.0,254.7,255.5,254.65,255.39,9968.0
2024-05-24 15:50:00,255.18,255.52,255.01,255.38,12544.0,255.18,255.52,255.01,255.38,12544.0
2024-05-24 15:55:00,255.48,255.58,254.7,254.92,33806.0,255.48,255.58,254.7,254.92,33806.0
2024-05-28 09:30:00,256.51,258.48,253.75,253.75,8412.0,256.51,258.48,253.75,253.75,8412.0
2024-05-28 09:35:00,252.96,252.96,250.86,250.86,3900.0,252.96,252.96,250.86,250.86,3900.0
2024-05-28 09:40:00,251.69,253.3,251.63,253.02,4470.0,251.69,253.3,251.63,253.02,4470.0
2024-05-28 09:45:00,252.62,253.71,252.62,253.71,1358.0,252.62,253.71,252.62,253.71,1358.0
2024-05-28 09:50:00,252.89,256.09,252.88,255.35,5893.0,252.89,256.09,252.88,255.35,5893.0
2024-05-28 09:55:00,255.25,255.25,253.65,254.29,2103.0,255.25,255.25,253.65,254.29,2103.0
2024-05-28 10:00:00,254.0,255.18,253.52,255.18,1274.0,254.0,255.18,253.52,255.18,1274.0
2024-05-28 10:05:00,254.9,255.26,253.27,253.61,4053.0,254.9,255.26,253.27,253.61,4053.0
2024-05-28 10:10:00,254.19,255.08,254.19,254.83,2650.0,254.19,255.08,254.19,254.83,2650.0
2024-05-28 10:15:00,254.81,254.87,253.49,254.53,1745.0,254.81,254.87,253.49,254.53,1745.0
2024-05-28 10:20:00,253.69,254.09,253.26,254.09,1995.0,253.69,254.09,253.26,254.09,1995.0
2024-05-28 10:25:00,254.7,254.7,253.89,254.02,1334.0,254.7,254.7,253.89,254.02,1334.0
2024-05-28 10:30:00,253.68,254.09,253.08,253.41,1629.0,253.68,254.09,253.08,253.41,1629.0
2024-05-28 10:35:00,253.16,253.61,253.01,253.13,1788.0,253.16,253.61,253.01,253.13,1788.0
2024-05-28 10:40:00,253.33,253.62,252.98,253.62,732.0,253.33,253.62,252.98,253.62,732.0
2024-05-28 10:45:00,253.71,254.05,253.51,254.05,1573.0,253.71,254.05,253.51,254.05,1573.0
2024-05-28 10:50:00,254.28,255.47,254.28,255.33,1300.0,254.28,255.47,254.28,255.33,1300.0
2024-05-28 10:55:00,255.11,255.41,254.53,254.67,3625.0,255.11,255.41,254.53,254.67,3625.0
2024-05-28 11:00:00,254.44,254.58,254.15,254.15,707.0,254.44,254.58,254.15,254.15,707.0
2024-05-28 11:05:00,253.97,253.98,253.62,253.65,1299.0,253.97,253.98,253.62,253.65,1299.0
2024-05-28 11:10:00,254.15,254.42,254.14,254.38,2400.0,254.15,254.42,254.14,254.38,2400.0
2024-05-28 11:15:00,254.24,254.55,254.13,254.39,1113.0,254.24,254.55,254.13,254.39,1113.0
2024-05-28 11:20:00,253.95,254.29,253.95,254.17,400.0,253.95,254.29,253.95,254.17,400.0
2024-05-28 11:25:00,254.47,254.58,254.34,254.34,1217.0,254.47,254.58,254.34,254.34,1217.0
2024-05-28 11:30:00,253.97,253.97,253.61,253.61,1000.0,253.97,253.97,253.61,253.61,1000.0
2024-05-28 11:35:00,253.6,253.63,253.12,253.12,1100.0,253.6,253.63,253.12,253.12,1100.0
2024-05-28 11:40:00,253.43,253.43,252.85,252.93,2100.0,253.43,253.43,252.85,252.93,2100.0
2024-05-28 11:45:00,253.06,253.07,252.5,252.83,2700.0,253.06,253.07,252.5,252.83,2700.0
2024-05-28 11:50:00,252.92,253.65,252.85,252.96,7172.0,252.92,253.65,252.85,252.96,7172.0
2024-05-28 11:55:00,252.98,253.24,252.92,253.24,1082.0,252.98,253.24,252.92,253.24,1082.0
2024-05-28 12:00:00,253.12,253.47,253.01,253.01,2300.0,253.12,253.47,253.01,253.01,2300.0
2024-05-28 12:05:00,252.6,252.73,252.43,252.44,2661.0,252.6,252.73,252.43,252.44,2661.0
2024-05-28 12:10:00,252.44,252.58,252.18,252.32,3350.0,252.44,252.58,252.18,252.32,3350.0
2024-05-28 12:15:00,252.26,252.37,251.55,251.82,1062.0,252.26,252.37,251.55,251.82,1062.0
2024-05-28 12:20:00,251.46,251.58,251.11,251.39,1907.0,251.46,251.58,251.11,251.39,1907.0
2024-05-28 12:25:00,251.11,251.62,251.1,251.58,1009.0,251.11,251.62,251.1,251.58,1009.0
2024-05-28 12:30:00,251.4,251.54,251.12,251.14,1165.0,251.4,251.54,251.12,251.14,1165.0
2024-05-28 12:35:00,251.27,252.07,251.06,252.07,2121.0,251.27,252.07,251.06,252.07,2121.0
2024-05-28 12:40:00,252.05,252.05,251.71,251.82,837.0,252.05,252.05,251.71,251.82,837.0
2024-05-28 12:45:00,251.82,251.86,251.34,251.4,2046.0,251.82,251.86,251.34,251.4,2046.0
2024-05-28 12:50:00,251.42,251.46,251.42,251.46,1206.0,251.42,251.46,251.42,251.46,1206.0
2024-05-28 12:55:00,251.27,251.33,250.9,250.9,2062.0,251.27,251.33,250.9,250.9,2062.0
2024-05-28 13:00:00,250.82,251.04,250.39,250.39,2200.0,250.82,251.04,250.39,250.39,2200.0
2024-05-28 13:05:00,250.42,250.57,250.39,250.57,700.0,250.42,250.57,250.39,250.57,700.0
2024-05-28 13:10:00,250.6,251.15,250.21,251.15,922.0,250.6,251.15,250.21,251.15,922.0
2024-05-28 13:15:00,250.99,251.25,250.93,251.25,500.0,250.99,251.25,250.93,251.25,500.0
2024-05-28 13:20:00,250.81,250.81,250.28,250.52,1206.0,250.81,250.81,250.28,250.52,1206.0
2024-05-28 13:25:00,250.5,250.5,250.5,250.5,100.0,250.5,250.5,250.5,250.5,100.0
2024-05-28 13:30:00,250.22,250.61,250.18,250.56,800.0,250.22,250.61,250.18,250.56,800.0
2024-05-28 13:35:00,250.9,251.19,250.9,250.92,1286.0,250.9,251.19,250.9,250.92,1286.0
2024-05-28 13:40:00,250.66,250.69,249.94,249.96,3534.0,250.66,250.69,249.94,249.96,3534.0
2024-05-28 13:45:00,249.97,250.14,249.63,249.63,2120.0,249.97,250.14,249.63,249.63,2120.0
2024-05-28 13:50:00,249.99,249.99,249.41,249.49,1000.0,249.99,249.99,249.41,249.49,1000.0
2024-05-28 13:55:00,249.33,249.83,249.27,249.83,1200.0,249.33,249.83,249.27,249.83,1200.0
2024-05-28 14:00:00,249.86,250.43,249.82,250.36,1200.0,249.86,250.43,249.82,250.36,1200.0
2024-05-28 14:05:00,250.24,250.24,250.15,250.15,400.0,250.24,250.24,250.15,250.15,400.0
2024-05-28 14:10:00,250.34,250.35,250.08,250.08,431.0,250.34,250.35,250.08,250.08,431.0
2024-05-28 14:15:00,250.01,250.01,249.28,249.49,1981.0,250.01,250.01,249.28,249.49,1981.0
2024-05-28 14:20:00,249.25,249.25,248.75,248.84,915.0,249.25,249.25,248.75,248.84,915.0
2024-05-28 14:25:00,248.86,250.06,248.7,249.4,3800.0,248.86,250.06,248.7,249.4,3800.0
2024-05-28 14:30:00,249.03,249.03,248.58,248.58,300.0,249.03,249.03,248.58,248.58,300.0
2024-05-28 14:35:00,248.58,248.72,248.25,248.4,1008.0,248.58,248.72,248.25,248.4,1008.0
2024-05-28 14:40:00,248.51,248.64,248.31,248.31,1463.0,248.51,248.64,248.31,248.31,1463.0
2024-05-28 14:45:00,248.49,248.76,248.27,248.55,1300.0,248.49,248.76,248.27,248.55,1300.0
2024-05-28 14:50:00,248.53,249.01,248.53,248.83,3238.0,248.53,249.01,248.53,248.83,3238.0
2024-05-28 14:55:00,249.01,250.41,248.98,249.69,2687.0,249.01,250.41,248.98,249.69,2687.0
2024-05-28 15:00:00,249.97,250.25,249.75,250.1,1500.0,249.97,250.25,249.75,250.1,1500.0
2024-05-28 15:05:00,249.86,249.86,249.63,249.86,406.0,249.86,249.86,249.63,249.86,406.0
2024-05-28 15:10:00,249.72,249.87,249.46,249.46,2620.0,249.72,249.87,249.46,249.46,2620.0
2024-05-28 15:15:00,249.43,249.43,249.0,249.0,1000.0,249.43,249.43,249.0,249.0,1000.0
2024-05-28 15:20:00,249.22,249.23,248.53,248.63,2161.0,249.22,249.23,248.53,248.63,2161.0
2024-05-28 15:25:00,248.73,249.18,248.73,248.99,2690.0,248.73,249.18,248.73,248.99,2690.0
2024-05-28 15:30:00,249.39,250.21,249.36,250.21,2644.0,249.39,250.21,249.36,250.21,2644.0
2024-05-28 15:35:00,250.07,250.07,249.53,249.69,3284.0,250.07,250.07,249.53,249.69,3284.0
2024-05-28 15:40:00,249.68,250.12,249.68,250.05,3584.0,249.68,250.12,249.68,250.05,3584.0
2024-05-28 15:45:00,250.15,250.91,250.12,250.77,6487.0,250.15,250.91,250.12,250.77,6487.0
2024-05-28 15:50:00,250.9,251.35,250.48,250.82,10942.0,250.9,251.35,250.48,250.82,10942.0
2024-05-28 15:55:00,250.85,251.0,249.97,250.55,26040.0,250.85,251.0,249.97,250.55,26040.0
2024-05-29 09:30:00,246.2,248.0,246.2,246.64,6131.0,246.2,248.0,246.2,246.64,6131.0
2024-05-29 09:35:00,247.18,248.92,246.66,247.88,2800.0,247.18,248.92,246.66,247.88,2800.0
2024-05-29 09:40:00,248.25,249.5,247.31,247.31,5295.0,248.25,249.5,247.31,247.31,5295.0
2024-05-29 09:45:00,247.37,247.37,245.03,245.03,5254.0,247.37,247.37,245.03,245.03,5254.0
2024-05-29 09:50:00,245.52,247.25,245.51,247.25,3000.0,245.52,247.25,245.51,247.25,3000.0
2024-05-29 09:55:00,246.63,248.2,246.63,247.79,2700.0,246.63,248.2,246.63,247.79,2700.0
2024-05-29 10:00:00,248.22,249.86,248.16,249.41,2690.0,248.22,249.86,248.16,249.41,2690.0
2024-05-29 10:05:00,249.63,251.13,248.99,251.0,5848.0,249.63,251.13,248.99,251.0,5848.0
2024-05-29 10:10:00,251.14,251.23,250.27,251.23,3324.0,251.14,251.23,250.27,251.23,3324.0
2024-05-29 10:15:00,250.82,251.59,250.82,251.59,1581.0,250.82,251.59,250.82,251.59,1581.0
2024-05-29 10:20:00,251.42,252.96,250.93,252.96,9438.0,251.42,252.96,250.93,252.96,9438.0
2024-05-29 10:25:00,252.93,253.83,252.65,253.51,4789.0,252.93,253.83,252.65,253.51,4789.0
2024-05-29 10:30:00,253.05,253.95,253.04,253.87,2939.0,253.05,253.95,253.04,253.87,2939.0
2024-05-29 10:35:00,254.35,255.12,254.14,255.12,3459.0,254.35,255.12,254.14,255.12,3459.0
2024-05-29 10:40:00,254.93,255.35,254.32,254.61,6350.0,254.93,255.35,254.32,254.61,6350.0
2024-05-29 10:45:00,254.2,254.26,253.32,253.65,3761.0,254.2,254.26,253.32,253.65,3761.0
2024-05-29 10:50:00,253.96,254.84,253.88,254.11,4136.0,253.96,254.84,253.88,254.11,4136.0
2024-05-29 10:55:00,254.06,254.87,253.87,254.22,3639.0,254.06,254.87,253.87,254.22,3639.0
2024-05-29 11:00:00,254.23,254.23,253.72,253.9,2000.0,254.23,254.23,253.72,253.9,2000.0
2024-05-29 11:05:00,253.72,253.85,252.35,252.95,2430.0,253.72,253.85,252.35,252.95,2430.0
2024-05-29 11:10:00,252.93,252.94,252.02,252.59,2501.0,252.93,252.94,252.02,252.59,2501.0
2024-05-29 11:15:00,252.75,253.13,252.74,253.13,1400.0,252.75,253.13,252.74,253.13,1400.0
2024-05-29 11:20:00,253.2,253.56,253.15,253.36,500.0,253.2,253.56,253.15,253.36,500.0
2024-05-29 11:25:00,253.44,253.84,253.33,253.58,2000.0,253.44,253.84,253.33,253.58,2000.0
2024-05-29 11:30:00,253.58,253.95,253.14,253.4,2259.0,253.58,253.95,253.14,253.4,2259.0
2024-05-29 11:35:00,252.9,253.08,252.89,253.04,600.0,252.9,253.08,252.89,253.04,600.0
2024-05-29 11:40:00,252.82,253.03,252.39,252.76,3087.0,252.82,253.03,252.39,252.76,3087.0
2024-05-29 11:45:00,252.56,252.6,252.21,252.21,1200.0,252.56,252.6,252.21,252.21,1200.0
2024-05-29 11:50:00,252.41,253.0,252.04,253.0,2426.0,252.41,253.0,252.04,253.0,2426.0
2024-05-29 11:55:00,252.69,252.75,252.59,252.74,720.0,252.69,252.75,252.59,252.74,720.0
2024-05-29 12:00:00,252.37,252.48,251.87,251.87,1301.0,252.37,252.48,251.87,251.87,1301.0
2024-05-29 12:05:00,252.12,252.18,251.59,251.59,1350.0,252.12,252.18,251.59,251.59,1350.0
2024-05-29 12:10:00,251.59,251.59,251.59,251.59,0.0,251.59,251.59,251.59,251.59,0.0
2024-05-29 12:15:00,251.53,252.65,251.53,252.65,1717.0,251.53,252.65,251.53,252.65,1717.0
2024-05-29 12:20:00,252.28,253.14,252.27,253.08,999.0,252.28,253.14,252.27,253.08,999.0
2024-05-29 12:25:00,253.07,253.87,253.07,253.61,2098.0,253.07,253.87,253.07,253.61,2098.0
2024-05-29 12:30:00,253.84,254.15,253.61,254.15,4163.0,253.84,254.15,253.61,254.15,4163.0
2024-05-29 12:35:00,254.1,254.2,254.06,254.07,600.0,254.1,254.2,254.06,254.07,600.0
2024-05-29 12:40:00,254.27,254.27,253.68,253.69,2897.0,254.27,254.27,253.68,253.69,2897.0
2024-05-29 12:45:00,253.72,253.86,253.71,253.86,500.0,253.72,253.86,253.71,253.86,500.0
2024-05-29 12:50:00,253.86,254.1,253.69,253.69,1000.0,253.86,254.1,253.69,253.69,1000.0
2024-05-29 12:55:00,253.46,253.5,253.03,253.15,1192.0,253.46,253.5,253.03,253.15,1192.0
2024-05-29 13:00:00,252.82,252.84,252.04,252.67,2651.0,252.82,252.84,252.04,252.67,2651.0
2024-05-29 13:05:00,252.18,252.75,252.09,252.67,2150.0,252.18,252.75,252.09,252.67,2150.0
2024-05-29 13:10:00,252.82,252.92,252.31,252.31,600.0,252.82,252.92,252.31,252.31,600.0
2024-05-29 13:15:00,252.2,252.26,251.85,251.86,1026.0,252.2,252.26,251.85,251.86,1026.0
2024-05-29 13:20:00,251.99,252.17,251.84,252.14,500.0,251.99,252.17,251.84,252.14,500.0
2024-05-29 13:25:00,252.09,252.85,251.95,252.85,815.0,252.09,252.85,251.95,252.85,815.0
2024-05-29 13:30:00,252.54,252.67,252.5,252.5,500.0,252.54,252.67,252.5,252.5,500.0
2024-05-29 13:35:00,252.24,252.36,252.06,252.3,839.0,252.24,252.36,252.06,252.3,839.0
2024-05-29 13:40:00,252.64,252.82,252.41,252.41,693.0,252.64,252.82,252.41,252.41,693.0
2024-05-29 13:45:00,252.51,252.51,252.28,252.35,500.0,252.51,252.51,252.28,252.35,500.0
2024-05-29 13:50:00,252.61,253.14,252.57,253.13,2114.0,252.61,253.14,252.57,253.13,2114.0
2024-05-29 13:55:00,252.86,252.86,252.65,252.65,500.0,252.86,252.86,252.65,252.65,500.0
2024-05-29 14:00:00,252.37,252.45,252.12,252.32,1184.0,252.37,252.45,252.12,252.32,1184.0
2024-05-29 14:05:00,252.34,252.34,252.11,252.31,400.0,252.34,252.34,252.11,252.31,400.0
2024-05-29 14:10:00,252.11,252.11,251.84,251.92,1515.0,252.11,252.11,251.84,251.92,1515.0
2024-05-29 14:15:00,251.93,252.7,251.93,252.66,1779.0,251.93,252.7,251.93,252.66,1779.0
2024-05-29 14:20:00,252.31,252.82,252.31,252.82,1293.0,252.31,252.82,252.31,252.82,1293.0
2024-05-29 14:25:00,252.93,252.93,252.55,252.55,600.0,252.93,252.93,252.55,252.55,600.0
2024-05-29 14:30:00,252.68,252.68,251.45,251.9,3745.0,252.68,252.68,251.45,251.9,3745.0
2024-05-29 14:35:00,251.9,251.91,251.25,251.29,2373.0,251.9,251.91,251.25,251.29,2373.0
2024-05-29 14:40:00,251.49,251.79,251.27,251.79,1604.0,251.49,251.79,251.27,251.79,1604.0
2024-05-29 14:45:00,251.55,251.55,251.04,251.04,1158.0,251.55,251.55,251.04,251.04,1158.0
2024-05-29 14:50:00,251.0,251.01,250.16,250.62,3108.0,251.0,251.01,250.16,250.62,3108.0
2024-05-29 14:55:00,250.54,250.65,250.22,250.31,1312.0,250.54,250.65,250.22,250.31,1312.0
2024-05-29 15:00:00,250.36,250.94,250.36,250.88,2105.0,250.36,250.94,250.36,250.88,2105.0
2024-05-29 15:05:00,251.01,251.01,250.81,251.0,700.0,251.01,251.01,250.81,251.0,700.0
2024-05-29 15:10:00,251.11,251.31,251.07,251.31,800.0,251.11,251.31,251.07,251.31,800.0
2024-05-29 15:15:00,251.49,252.08,251.19,252.08,1910.0,251.49,252.08,251.19,252.08,1910.0
2024-05-29 15:20:00,252.1,252.39,251.74,251.74,1232.0,252.1,252.39,251.74,251.74,1232.0
2024-05-29 15:25:00,251.97,252.69,251.97,252.29,2466.0,251.97,252.69,251.97,252.29,2466.0
2024-05-29 15:30:00,252.16,252.32,251.73,252.02,928.0,252.16,252.32,251.73,252.02,928.0
2024-05-29 15:35:00,252.13,252.46,252.13,252.16,2339.0,252.13,252.46,252.13,252.16,2339.0
2024-05-29 15:40:00,252.12,252.67,252.12,252.67,4936.0,252.12,252.67,252.12,252.67,4936.0
2024-05-29 15:45:00,252.97,253.07,252.33,252.33,5471.0,252.97,253.07,252.33,252.33,5471.0
2024-05-29 15:50:00,252.36,253.12,251.86,253.07,15598.0,252.36,253.12,251.86,253.07,15598.0
2024-05-29 15:55:00,253.04,253.12,252.45,252.45,34509.0,253.04,253.12,252.45,252.45,34509.0
2024-05-30 09:30:00,256.37,261.58,256.37,261.0,13752.0,256.37,261.58,256.37,261.0,13752.0
2024-05-30 09:35:00,260.05,262.23,260.0,261.62,13386.0,260.05,262.23,260.0,261.62,13386.0
2024-05-30 09:40:00,261.83,264.61,261.83,264.11,13726.0,261.83,264.61,261.83,264.11,13726.0
2024-05-30 09:45:00,263.86,264.6,261.52,261.52,12800.0,263.86,264.6,261.52,261.52,12800.0
2024-05-30 09:50:00,261.41,267.21,260.96,267.18,5933.0,261.41,267.21,260.96,267.18,5933.0
2024-05-30 09:55:00,266.87,268.5,266.29,267.49,13562.0,266.87,268.5,266.29,267.49,13562.0
2024-05-30 10:00:00,266.9,267.49,265.66,267.41,15963.0,266.9,267.49,265.66,267.41,15963.0
2024-05-30 10:05:00,267.22,267.22,265.41,266.03,5436.0,267.22,267.22,265.41,266.03,5436.0
2024-05-30 10:10:00,266.83,266.93,263.31,263.31,18375.0,266.83,266.93,263.31,263.31,18375.0
2024-05-30 10:15:00,263.41,264.67,263.11,264.0,10187.0,263.41,264.67,263.11,264.0,10187.0
2024-05-30 10:20:00,263.9,264.73,263.54,263.56,7338.0,263.9,264.73,263.54,263.56,7338.0
2024-05-30 10:25:00,263.65,264.56,263.41,263.84,8736.0,263.65,264.56,263.41,263.84,8736.0
2024-05-30 10:30:00,263.94,263.98,263.48,263.66,3913.0,263.94,263.98,263.48,263.66,3913.0
2024-05-30 10:35:00,263.34,263.43,262.75,262.75,4789.0,263.34,263.43,262.75,262.75,4789.0
2024-05-30 10:40:00,262.48,264.07,262.3,264.06,5908.0,262.48,264.07,262.3,264.06,5908.0
2024-05-30 10:45:00,264.21,265.0,263.49,264.06,7138.0,264.21,265.0,263.49,264.06,7138.0
2024-05-30 10:50:00,263.87,265.0,263.52,264.82,9475.0,263.87,265.0,263.52,264.82,9475.0
2024-05-30 10:55:00,264.98,265.36,263.64,263.82,5598.0,264.98,265.36,263.64,263.82,5598.0
2024-05-30 11:00:00,263.66,263.8,261.24,261.28,5002.0,263.66,263.8,261.24,261.28,5002.0
2024-05-30 11:05:00,261.23,263.46,261.01,262.9,3776.0,261.23,263.46,261.01,262.9,3776.0
2024-05-30 11:10:00,262.46,263.41,262.4,263.41,1702.0,262.46,263.41,262.4,263.41,1702.0
2024-05-30 11:15:00,263.37,264.82,263.37,264.82,1400.0,263.37,264.82,263.37,264.82,1400.0
2024-05-30 11:20:00,264.83,265.08,264.51,264.51,1900.0,264.83,265.08,264.51,264.51,1900.0
2024-05-30 11:25:00,264.68,265.65,264.62,265.65,2100.0,264.68,265.65,264.62,265.65,2100.0
2024-05-30 11:30:00,265.14,266.02,264.8,266.02,1477.0,265.14,266.02,264.8,266.02,1477.0
2024-05-30 11:35:00,266.0,266.24,265.72,266.24,2620.0,266.0,266.24,265.72,266.24,2620.0
2024-05-30 11:40:00,266.15,266.65,266.14,266.41,4388.0,266.15,266.65,266.14,266.41,4388.0
2024-05-30 11:45:00,266.09,266.88,265.94,266.88,1425.0,266.09,266.88,265.94,266.88,1425.0
2024-05-30 11:50:00,266.88,267.13,266.37,267.13,2973.0,266.88,267.13,266.37,267.13,2973.0
2024-05-30 11:55:00,267.1,267.1,265.88,266.26,6524.0,267.1,267.1,265.88,266.26,6524.0
2024-05-30 12:00:00,266.25,266.7,266.1,266.51,1779.0,266.25,266.7,266.1,266.51,1779.0
2024-05-30 12:05:00,266.56,266.69,266.49,266.66,1331.0,266.56,266.69,266.49,266.66,1331.0
2024-05-30 12:10:00,266.62,266.62,265.51,265.82,5731.0,266.62,266.62,265.51,265.82,5731.0
2024-05-30 12:15:00,265.03,265.03,264.43,264.43,1747.0,265.03,265.03,264.43,264.43,1747.0
2024-05-30 12:20:00,264.51,265.26,264.51,265.19,1800.0,264.51,265.26,264.51,265.19,1800.0
2024-05-30 12:25:00,265.8,266.45,265.32,266.44,2245.0,265.8,266.45,265.32,266.44,2245.0
2024-05-30 12:30:00,266.07,267.17,265.89,267.17,4101.0,266.07,267.17,265.89,267.17,4101.0
2024-05-30 12:35:00,267.14,267.32,266.06,266.06,3234.0,267.14,267.32,266.06,266.06,3234.0
2024-05-30 12:40:00,265.78,265.81,265.11,265.6,2678.0,265.78,265.81,265.11,265.6,2678.0
2024-05-30 12:45:00,265.45,265.77,265.45,265.57,2000.0,265.45,265.77,265.45,265.57,2000.0
2024-05-30 12:50:00,265.57,266.53,265.38,266.53,1738.0,265.57,266.53,265.38,266.53,1738.0
2024-05-30 12:55:00,266.19,266.53,265.69,266.18,3160.0,266.19,266.53,265.69,266.18,3160.0
2024-05-30 13:00:00,266.11,266.11,265.54,265.79,1905.0,266.11,266.11,265.54,265.79,1905.0
2024-05-30 13:05:00,266.27,266.86,266.18,266.86,1300.0,266.27,266.86,266.18,266.86,1300.0
2024-05-30 13:10:00,267.06,267.39,266.38,266.38,3838.0,267.06,267.39,266.38,266.38,3838.0
2024-05-30 13:15:00,266.21,266.6,265.28,265.28,3050.0,266.21,266.6,265.28,265.28,3050.0
2024-05-30 13:20:00,265.47,266.03,264.76,266.03,3400.0,265.47,266.03,264.76,266.03,3400.0
2024-05-30 13:25:00,265.66,266.2,265.31,266.2,2033.0,265.66,266.2,265.31,266.2,2033.0
2024-05-30 13:30:00,266.33,266.58,266.33,266.48,1125.0,266.33,266.58,266.33,266.48,1125.0
2024-05-30 13:35:00,266.53,266.63,265.83,266.01,3111.0,266.53,266.63,265.83,266.01,3111.0
2024-05-30 13:40:00,265.62,266.59,265.28,266.21,3889.0,265.62,266.59,265.28,266.21,3889.0
2024-05-30 13:45:00,266.62,266.79,266.21,266.79,1350.0,266.62,266.79,266.21,266.79,1350.0
2024-05-30 13:50:00,266.1,266.5,266.08,266.5,2482.0,266.1,266.5,266.08,266.5,2482.0
2024-05-30 13:55:00,266.37,267.07,266.37,267.07,2238.0,266.37,267.07,266.37,267.07,2238.0
2024-05-30 14:00:00,267.0,267.0,266.47,266.53,2103.0,267.0,267.0,266.47,266.53,2103.0
2024-05-30 14:05:00,266.37,266.47,265.06,265.17,4543.0,266.37,266.47,265.06,265.17,4543.0
2024-05-30 14:10:00,265.24,265.24,264.35,264.95,3060.0,265.24,265.24,264.35,264.95,3060.0
2024-05-30 14:15:00,264.96,264.96,264.19,264.54,10724.0,264.96,264.96,264.19,264.54,10724.0
2024-05-30 14:20:00,264.62,265.01,264.34,264.34,1836.0,264.62,265.01,264.34,264.34,1836.0
2024-05-30 14:25:00,264.6,264.68,264.59,264.68,300.0,264.6,264.68,264.59,264.68,300.0
2024-05-30 14:30:00,264.61,265.15,264.61,264.81,3477.0,264.61,265.15,264.61,264.81,3477.0
2024-05-30 14:35:00,264.43,264.45,263.85,263.85,2278.0,264.43,264.45,263.85,263.85,2278.0
2024-05-30 14:40:00,264.45,264.53,264.24,264.53,513.0,264.45,264.53,264.24,264.53,513.0
2024-05-30 14:45:00,264.54,265.0,263.75,264.25,4175.0,264.54,265.0,263.75,264.25,4175.0
2024-05-30 14:50:00,264.33,264.33,263.57,263.57,1246.0,264.33,264.33,263.57,263.57,1246.0
2024-05-30 14:55:00,263.4,264.32,263.4,264.32,2707.0,263.4,264.32,263.4,264.32,2707.0
2024-05-30 15:00:00,264.36,264.36,263.37,264.02,1302.0,264.36,264.36,263.37,264.02,1302.0
2024-05-30 15:05:00,263.51,263.78,263.18,263.78,2200.0,263.51,263.78,263.18,263.78,2200.0
2024-05-30 15:10:00,263.55,264.28,263.54,264.28,1100.0,263.55,264.28,263.54,264.28,1100.0
2024-05-30 15:15:00,264.25,264.46,263.69,264.36,2288.0,264.25,264.46,263.69,264.36,2288.0
2024-05-30 15:20:00,264.36,264.36,262.44,262.44,7708.0,264.36,264.36,262.44,262.44,7708.0
2024-05-30 15:25:00,262.93,263.33,262.61,263.14,2526.0,262.93,263.33,262.61,263.14,2526.0
2024-05-30 15:30:00,263.44,263.81,262.68,262.68,2818.0,263.44,263.81,262.68,262.68,2818.0
2024-05-30 15:35:00,262.61,262.74,262.23,262.5,2912.0,262.61,262.74,262.23,262.5,2912.0
2024-05-30 15:40:00,262.55,263.77,262.36,263.77,4298.0,262.55,263.77,262.36,263.77,4298.0
2024-05-30 15:45:00,263.47,263.77,262.6,263.13,5745.0,263.47,263.77,262.6,263.13,5745.0
2024-05-30 15:50:00,262.79,264.05,262.55,263.78,10308.0,262.79,264.05,262.55,263.78,10308.0
2024-05-30 15:55:00,263.87,264.15,263.35,263.75,24356.0,263.87,264.15,263.35,263.75,24356.0
2024-05-31 09:30:00,265.64,266.58,263.52,265.42,11298.0,265.64,266.58,263.52,265.42,11298.0
2024-05-31 09:35:00,265.25,267.68,265.25,267.68,2716.0,265.25,267.68,265.25,267.68,2716.0
2024-05-31 09:40:00,268.06,269.5,267.34,269.13,10289.0,268.06,269.5,267.34,269.13,10289.0
2024-05-31 09:45:00,268.97,268.97,266.64,267.79,7037.0,268.97,268.97,266.64,267.79,7037.0
2024-05-31 09:50:00,267.5,268.35,267.5,267.61,5404.0,267.5,268.35,267.5,267.61,5404.0
2024-05-31 09:55:00,266.64,266.64,265.04,265.81,3348.0,266.64,266.64,265.04,265.81,3348.0
2024-05-31 10:00:00,265.01,265.01,263.45,263.8,6404.0,265.01,265.01,263.45,263.8,6404.0
2024-05-31 10:05:00,263.69,264.24,262.51,262.77,6338.0,263.69,264.24,262.51,262.77,6338.0
2024-05-31 10:10:00,262.52,262.52,260.84,260.87,2250.0,262.52,262.52,260.84,260.87,2250.0
2024-05-31 10:15:00,260.56,262.46,260.56,262.05,9163.0,260.56,262.46,260.56,262.05,9163.0
2024-05-31 10:20:00,261.32,261.79,260.71,261.52,2788.0,261.32,261.79,260.71,261.52,2788.0
2024-05-31 10:25:00,261.47,261.64,259.96,259.96,3626.0,261.47,261.64,259.96,259.96,3626.0
2024-05-31 10:30:00,259.85,260.89,259.85,260.89,1500.0,259.85,260.89,259.85,260.89,1500.0
2024-05-31 10:35:00,260.89,261.44,260.49,261.44,1800.0,260.89,261.44,260.49,261.44,1800.0
2024-05-31 10:40:00,261.46,261.89,261.02,261.36,1638.0,261.46,261.89,261.02,261.36,1638.0
2024-05-31 10:45:00,261.26,261.49,260.93,261.41,1429.0,261.26,261.49,260.93,261.41,1429.0
2024-05-31 10:50:00,261.41,262.13,261.4,262.11,1300.0,261.41,262.13,261.4,262.11,1300.0
2024-05-31 10:55:00,262.57,263.49,262.28,263.49,4786.0,262.57,263.49,262.28,263.49,4786.0
2024-05-31 11:00:00,263.59,263.59,262.4,262.74,2354.0,263.59,263.59,262.4,262.74,2354.0
2024-05-31 11:05:00,262.74,263.57,262.37,263.57,5777.0,262.74,263.57,262.37,263.57,5777.0
2024-05-31 11:10:00,263.66,264.0,263.66,263.93,1657.0,263.66,264.0,263.66,263.93,1657.0
2024-05-31 11:15:00,264.37,264.37,263.42,264.22,2317.0,264.37,264.37,263.42,264.22,2317.0
2024-05-31 11:20:00,264.12,264.88,264.02,264.57,916.0,264.12,264.88,264.02,264.57,916.0
2024-05-31 11:25:00,264.57,264.87,263.85,263.85,3200.0,264.57,264.87,263.85,263.85,3200.0
2024-05-31 11:30:00,263.93,265.66,263.66,264.56,5054.0,263.93,265.66,263.66,264.56,5054.0
2024-05-31 11:35:00,264.55,264.76,264.13,264.44,2100.0,264.55,264.76,264.13,264.44,2100.0
2024-05-31 11:40:00,264.41,264.67,263.99,264.5,5004.0,264.41,264.67,263.99,264.5,5004.0
2024-05-31 11:45:00,265.0,265.79,264.73,265.79,3731.0,265.0,265.79,264.73,265.79,3731.0
2024-05-31 11:50:00,265.92,266.17,265.15,265.21,2727.0,265.92,266.17,265.15,265.21,2727.0
2024-05-31 11:55:00,265.22,266.19,265.21,265.5,1900.0,265.22,266.19,265.21,265.5,1900.0
2024-05-31 12:00:00,265.22,265.3,264.18,264.35,2999.0,265.22,265.3,264.18,264.35,2999.0
2024-05-31 12:05:00,264.13,264.13,263.53,263.9,4691.0,264.13,264.13,263.53,263.9,4691.0
2024-05-31 12:10:00,263.49,263.97,263.4,263.97,2245.0,263.49,263.97,263.4,263.97,2245.0
2024-05-31 12:15:00,264.0,264.0,262.78,263.0,1947.0,264.0,264.0,262.78,263.0,1947.0
2024-05-31 12:20:00,262.99,263.74,262.99,263.69,2415.0,262.99,263.74,262.99,263.69,2415.0
2024-05-31 12:25:00,263.11,264.06,263.11,263.2,6039.0,263.11,264.06,263.11,263.2,6039.0
2024-05-31 12:30:00,263.09,263.24,263.08,263.24,400.0,263.09,263.24,263.08,263.24,400.0
2024-05-31 12:35:00,263.25,263.25,263.25,263.25,401.0,263.25,263.25,263.25,263.25,401.0
2024-05-31 12:40:00,263.5,263.89,263.25,263.5,3625.0,263.5,263.89,263.25,263.5,3625.0
2024-05-31 12:45:00,263.67,263.9,263.44,263.87,3317.0,263.67,263.9,263.44,263.87,3317.0
2024-05-31 12:50:00,263.9,263.99,263.44,263.8,2844.0,263.9,263.99,263.44,263.8,2844.0
2024-05-31 12:55:00,264.01,264.1,264.01,264.1,200.0,264.01,264.1,264.01,264.1,200.0
2024-05-31 13:00:00,264.11,264.74,264.09,264.74,1300.0,264.11,264.74,264.09,264.74,1300.0
2024-05-31 13:05:00,264.47,265.28,264.47,264.93,2517.0,264.47,265.28,264.47,264.93,2517.0
2024-05-31 13:10:00,264.93,265.31,264.93,265.27,800.0,264.93,265.31,264.93,265.27,800.0
2024-05-31 13:15:00,266.09,266.68,265.67,265.78,14608.0,266.09,266.68,265.67,265.78,14608.0
2024-05-31 13:20:00,265.6,267.06,265.6,267.06,950.0,265.6,267.06,265.6,267.06,950.0
2024-05-31 13:25:00,267.0,268.08,267.0,267.88,1667.0,267.0,268.08,267.0,267.88,1667.0
2024-05-31 13:30:00,268.06,268.48,267.69,268.02,3278.0,268.06,268.48,267.69,268.02,3278.0
2024-05-31 13:35:00,268.24,268.26,266.9,266.9,6541.0,268.24,268.26,266.9,266.9,6541.0
2024-05-31 13:40:00,266.76,267.12,266.49,266.72,3730.0,266.76,267.12,266.49,266.72,3730.0
2024-05-31 13:45:00,266.72,267.98,266.71,267.98,2208.0,266.72,267.98,266.71,267.98,2208.0
2024-05-31 13:50:00,267.87,268.49,267.6,268.25,3412.0,267.87,268.49,267.6,268.25,3412.0
2024-05-31 13:55:00,268.31,268.48,268.3,268.44,750.0,268.31,268.48,268.3,268.44,750.0
2024-05-31 14:00:00,268.57,268.79,268.39,268.41,2370.0,268.57,268.79,268.39,268.41,2370.0
2024-05-31 14:05:00,268.31,269.51,268.23,268.76,5763.0,268.31,269.51,268.23,268.76,5763.0
2024-05-31 14:10:00,269.01,269.46,268.86,269.02,2200.0,269.01,269.46,268.86,269.02,2200.0
2024-05-31 14:15:00,268.99,269.25,268.76,269.25,2557.0,268.99,269.25,268.76,269.25,2557.0
2024-05-31 14:20:00,268.83,269.26,268.6,269.26,3260.0,268.83,269.26,268.6,269.26,3260.0
2024-05-31 14:25:00,269.09,269.21,268.18,268.18,3335.0,269.09,269.21,268.18,268.18,3335.0
2024-05-31 14:30:00,268.19,268.47,268.19,268.35,3186.0,268.19,268.47,268.19,268.35,3186.0
2024-05-31 14:35:00,268.58,268.85,268.58,268.59,1600.0,268.58,268.85,268.58,268.59,1600.0
2024-05-31 14:40:00,268.93,270.3,268.93,269.47,5864.0,268.93,270.3,268.93,269.47,5864.0
2024-05-31 14:45:00,269.67,270.08,269.54,269.96,3568.0,269.67,270.08,269.54,269.96,3568.0
2024-05-31 14:50:00,270.02,270.06,269.38,269.62,3562.0,270.02,270.06,269.38,269.62,3562.0
2024-05-31 14:55:00,269.47,269.77,269.47,269.66,2400.0,269.47,269.77,269.47,269.66,2400.0
2024-05-31 15:00:00,269.75,270.3,268.93,268.94,3151.0,269.75,270.3,268.93,268.94,3151.0
2024-05-31 15:05:00,269.26,270.2,269.26,270.2,2320.0,269.26,270.2,269.26,270.2,2320.0
2024-05-31 15:10:00,270.06,271.44,269.81,270.98,11211.0,270.06,271.44,269.81,270.98,11211.0
2024-05-31 15:15:00,271.19,271.43,270.84,271.42,8923.0,271.19,271.43,270.84,271.42,8923.0
2024-05-31 15:20:00,271.28,271.47,270.94,271.13,8261.0,271.28,271.47,270.94,271.13,8261.0
2024-05-31 15:25:00,271.05,271.69,270.08,270.08,13997.0,271.05,271.69,270.08,270.08,13997.0
2024-05-31 15:30:00,270.08,270.56,269.81,270.56,3294.0,270.08,270.56,269.81,270.56,3294.0
2024-05-31 15:35:00,270.76,270.82,270.12,270.12,1737.0,270.76,270.82,270.12,270.12,1737.0
2024-05-31 15:40:00,270.38,271.78,270.35,271.61,8723.0,270.38,271.78,270.35,271.61,8723.0
2024-05-31 15:45:00,271.52,271.97,271.51,271.71,6277.0,271.52,271.97,271.51,271.71,6277.0
2024-05-31 15:50:00,271.62,271.89,271.33,271.6,11228.0,271.62,271.89,271.33,271.6,11228.0
2024-05-31 15:55:00,271.67,272.32,271.28,271.93,39921.0,271.67,272.32,271.28,271.93,39921.0
2024-06-03 09:30:00,276.9,278.1,273.77,274.85,18434.0,276.9,278.1,273.77,274.85,18434.0
2024-06-03 09:35:00,274.85,276.9,274.85,276.13,4994.0,274.85,276.9,274.85,276.13,4994.0
2024-06-03 09:40:00,277.41,278.34,276.86,278.34,3420.0,277.41,278.34,276.86,278.34,3420.0
2024-06-03 09:45:00,278.34,278.34,276.31,276.56,4048.0,278.34,278.34,276.31,276.56,4048.0
2024-06-03 09:50:00,276.49,276.98,274.38,275.31,3076.0,276.49,276.98,274.38,275.31,3076.0
2024-06-03 09:55:00,275.31,276.55,274.82,275.47,12417.0,275.31,276.55,274.82,275.47,12417.0
2024-06-03 10:00:00,275.98,277.32,275.92,276.35,1976.0,275.98,277.32,275.92,276.35,1976.0
2024-06-03 10:05:00,276.87,276.88,275.86,276.67,1938.0,276.87,276.88,275.86,276.67,1938.0
2024-06-03 10:10:00,276.83,276.83,275.57,276.22,2346.0,276.83,276.83,275.57,276.22,2346.0
2024-06-03 10:15:00,276.55,277.0,276.04,277.0,2960.0,276.55,277.0,276.04,277.0,2960.0
2024-06-03 10:20:00,276.17,276.22,275.95,276.12,911.0,276.17,276.22,275.95,276.12,911.0
2024-06-03 10:25:00,276.42,276.81,275.49,275.75,3285.0,276.42,276.81,275.49,275.75,3285.0
2024-06-03 10:30:00,275.62,275.92,275.05,275.48,2292.0,275.62,275.92,275.05,275.48,2292.0
2024-06-03 10:35:00,275.9,275.9,274.68,274.68,2601.0,275.9,275.9,274.68,274.68,2601.0
2024-06-03 10:40:00,274.69,275.07,274.41,275.07,2892.0,274.69,275.07,274.41,275.07,2892.0
2024-06-03 10:45:00,275.05,276.21,274.59,276.21,2231.0,275.05,276.21,274.59,276.21,2231.0
2024-06-03 10:50:00,276.21,277.32,276.07,276.94,4223.0,276.21,277.32,276.07,276.94,4223.0
2024-06-03 10:55:00,277.0,277.17,276.25,276.37,7838.0,277.0,277.17,276.25,276.37,7838.0
2024-06-03 11:00:00,276.82,277.23,276.44,276.45,500.0,276.82,277.23,276.44,276.45,500.0
2024-06-03 11:05:00,276.51,276.74,276.12,276.31,2800.0,276.51,276.74,276.12,276.31,2800.0
2024-06-03 11:10:00,276.74,277.0,276.65,276.66,1538.0,276.74,277.0,276.65,276.66,1538.0
2024-06-03 11:15:00,277.0,277.0,276.29,276.55,4677.0,277.0,277.0,276.29,276.55,4677.0
2024-06-03 11:20:00,276.84,277.71,276.84,277.5,1676.0,276.84,277.71,276.84,277.5,1676.0
2024-06-03 11:25:00,277.5,278.0,277.16,277.82,1629.0,277.5,278.0,277.16,277.82,1629.0
2024-06-03 11:30:00,277.82,278.33,277.82,277.94,400.0,277.82,278.33,277.82,277.94,400.0
2024-06-03 11:35:00,278.26,278.26,277.89,278.08,600.0,278.26,278.26,277.89,278.08,600.0
2024-06-03 11:40:00,277.87,278.12,277.17,277.18,1657.0,277.87,278.12,277.17,277.18,1657.0
2024-06-03 11:45:00,277.4,278.47,277.4,278.45,2324.0,277.4,278.47,277.4,278.45,2324.0
2024-06-03 11:50:00,277.94,278.22,276.46,276.83,3100.0,277.94,278.22,276.46,276.83,3100.0
2024-06-03 11:55:00,276.77,277.03,273.8,274.76,4433.0,276.77,277.03,273.8,274.76,4433.0
2024-06-03 12:00:00,274.82,275.42,274.73,275.42,2649.0,274.82,275.42,274.73,275.42,2649.0
2024-06-03 12:05:00,275.78,276.38,275.78,276.14,600.0,275.78,276.38,275.78,276.14,600.0
2024-06-03 12:10:00,276.14,277.03,273.9,274.06,2606.0,276.14,277.03,273.9,274.06,2606.0
2024-06-03 12:15:00,274.06,274.77,273.75,274.22,4108.0,274.06,274.77,273.75,274.22,4108.0
2024-06-03 12:20:00,274.14,274.14,273.08,273.08,3912.0,274.14,274.14,273.08,273.08,3912.0
2024-06-03 12:25:00,273.94,274.87,273.88,274.45,700.0,273.94,274.87,273.88,274.45,700.0
2024-06-03 12:30:00,274.35,274.35,274.08,274.32,900.0,274.35,274.35,274.08,274.32,900.0
2024-06-03 12:35:00,274.65,275.06,274.65,275.06,2500.0,274.65,275.06,274.65,275.06,2500.0
2024-06-03 12:40:00,275.61,275.61,275.27,275.4,3170.0,275.61,275.61,275.27,275.4,3170.0
2024-06-03 12:45:00,275.26,276.26,274.83,275.53,3091.0,275.26,276.26,274.83,275.53,3091.0
2024-06-03 12:50:00,275.95,275.95,275.12,275.12,600.0,275.95,275.95,275.12,275.12,600.0
2024-06-03 12:55:00,275.36,275.87,275.35,275.66,1895.0,275.36,275.87,275.35,275.66,1895.0
2024-06-03 13:00:00,275.47,275.5,275.33,275.47,700.0,275.47,275.5,275.33,275.47,700.0
2024-06-03 13:05:00,275.12,275.12,274.39,274.84,2401.0,275.12,275.12,274.39,274.84,2401.0
2024-06-03 13:10:00,274.37,274.39,273.82,274.39,3949.0,274.37,274.39,273.82,274.39,3949.0
2024-06-03 13:15:00,274.65,275.69,274.65,275.69,800.0,274.65,275.69,274.65,275.69,800.0
2024-06-03 13:20:00,275.79,275.79,275.16,275.38,1512.0,275.79,275.79,275.16,275.38,1512.0
2024-06-03 13:25:00,275.37,276.56,275.36,276.35,3718.0,275.37,276.56,275.36,276.35,3718.0
2024-06-03 13:30:00,276.53,276.67,276.17,276.41,1871.0,276.53,276.67,276.17,276.41,1871.0
2024-06-03 13:35:00,276.04,276.05,274.79,274.79,8011.0,276.04,276.05,274.79,274.79,8011.0
2024-06-03 13:40:00,274.8,275.15,274.02,274.69,3128.0,274.8,275.15,274.02,274.69,3128.0
2024-06-03 13:45:00,274.62,275.46,274.45,275.27,3750.0,274.62,275.46,274.45,275.27,3750.0
2024-06-03 13:50:00,275.27,275.98,275.27,275.49,1998.0,275.27,275.98,275.27,275.49,1998.0
2024-06-03 13:55:00,275.08,275.95,275.08,275.92,2954.0,275.08,275.95,275.08,275.92,2954.0
2024-06-03 14:00:00,276.15,276.49,276.11,276.12,800.0,276.15,276.49,276.11,276.12,800.0
2024-06-03 14:05:00,276.32,276.34,275.65,276.34,2534.0,276.32,276.34,275.65,276.34,2534.0
2024-06-03 14:10:00,276.63,276.97,276.29,276.63,4607.0,276.63,276.97,276.29,276.63,4607.0
2024-06-03 14:15:00,276.63,276.86,276.41,276.79,2259.0,276.63,276.86,276.41,276.79,2259.0
2024-06-03 14:20:00,276.49,276.79,276.43,276.79,841.0,276.49,276.79,276.43,276.79,841.0
2024-06-03 14:25:00,276.8,277.27,276.41,276.8,2473.0,276.8,277.27,276.41,276.8,2473.0
2024-06-03 14:30:00,277.06,277.18,276.88,276.9,1118.0,277.06,277.18,276.88,276.9,1118.0
2024-06-03 14:35:00,277.3,277.3,276.77,277.04,725.0,277.3,277.3,276.77,277.04,725.0
2024-06-03 14:40:00,277.04,277.96,277.03,277.22,2213.0,277.04,277.96,277.03,277.22,2213.0
2024-06-03 14:45:00,276.98,276.99,276.51,276.69,4124.0,276.98,276.99,276.51,276.69,4124.0
2024-06-03 14:50:00,276.37,276.63,276.09,276.34,2059.0,276.37,276.63,276.09,276.34,2059.0
2024-06-03 14:55:00,276.6,276.67,276.17,276.67,3686.0,276.6,276.67,276.17,276.67,3686.0
2024-06-03 15:00:00,276.5,276.65,276.18,276.41,2155.0,276.5,276.65,276.18,276.41,2155.0
2024-06-03 15:05:00,276.65,277.26,276.64,277.18,2014.0,276.65,277.26,276.64,277.18,2014.0
2024-06-03 15:10:00,277.21,277.46,276.87,277.46,899.0,277.21,277.46,276.87,277.46,899.0
2024-06-03 15:15:00,277.28,277.29,276.38,276.38,3457.0,277.28,277.29,276.38,276.38,3457.0
2024-06-03 15:20:00,276.0,276.44,275.88,276.43,4671.0,276.0,276.44,275.88,276.43,4671.0
2024-06-03 15:25:00,276.25,276.34,275.57,275.57,1796.0,276.25,276.34,275.57,275.57,1796.0
2024-06-03 15:30:00,275.56,276.64,275.52,276.53,4032.0,275.56,276.64,275.52,276.53,4032.0
2024-06-03 15:35:00,276.02,276.4,276.02,276.21,3472.0,276.02,276.4,276.02,276.21,3472.0
2024-06-03 15:40:00,276.33,276.53,276.03,276.19,6683.0,276.33,276.53,276.03,276.19,6683.0
2024-06-03 15:45:00,275.84,276.06,275.46,275.58,4346.0,275.84,276.06,275.46,275.58,4346.0
2024-06-03 15:50:00,275.7,275.84,275.06,275.31,8574.0,275.7,275.84,275.06,275.31,8574.0
2024-06-03 15:55:00,275.16,275.65,274.21,275.2,31272.0,275.16,275.65,274.21,275.2,31272.0
2024-06-04 09:30:00,271.2,272.14,271.2,272.0,2688.0,271.2,272.14,271.2,272.0,2688.0
2024-06-04 09:35:00,273.22,273.22,273.08,273.08,500.0,273.22,273.22,273.08,273.08,500.0
2024-06-04 09:40:00,273.04,273.04,272.69,272.69,200.0,273.04,273.04,272.69,272.69,200.0
2024-06-04 09:45:00,272.92,273.19,272.91,273.13,500.0,272.92,273.19,272.91,273.13,500.0
2024-06-04 09:50:00,273.14,273.15,271.89,272.42,1309.0,273.14,273.15,271.89,272.42,1309.0
2024-06-04 09:55:00,272.32,273.32,271.89,273.31,3611.0,272.32,273.32,271.89,273.31,3611.0
2024-06-04 10:00:00,273.82,274.94,273.82,274.8,2201.0,273.82,274.94,273.82,274.8,2201.0
2024-06-04 10:05:00,274.51,276.0,274.44,275.44,5587.0,274.51,276.0,274.44,275.44,5587.0
2024-06-04 10:10:00,275.39,275.45,274.49,274.49,904.0,275.39,275.45,274.49,274.49,904.0
2024-06-04 10:15:00,274.56,274.9,274.27,274.27,1201.0,274.56,274.9,274.27,274.27,1201.0
2024-06-04 10:20:00,274.33,274.41,273.39,273.55,3635.0,274.33,274.41,273.39,273.55,3635.0
2024-06-04 10:25:00,273.53,273.87,273.06,273.06,2800.0,273.53,273.87,273.06,273.06,2800.0
2024-06-04 10:30:00,272.86,272.98,272.29,272.45,4728.0,272.86,272.98,272.29,272.45,4728.0
2024-06-04 10:35:00,272.09,272.09,270.42,270.62,2757.0,272.09,272.09,270.42,270.62,2757.0
2024-06-04 10:40:00,271.01,271.4,271.01,271.4,600.0,271.01,271.4,271.01,271.4,600.0
2024-06-04 10:45:00,271.61,271.61,271.07,271.07,700.0,271.61,271.61,271.07,271.07,700.0
2024-06-04 10:50:00,271.3,272.0,271.3,271.77,2210.0,271.3,272.0,271.3,271.77,2210.0
2024-06-04 10:55:00,271.59,271.89,270.91,270.91,2263.0,271.59,271.89,270.91,270.91,2263.0
2024-06-04 11:00:00,271.04,271.04,270.75,270.75,1187.0,271.04,271.04,270.75,270.75,1187.0
2024-06-04 11:05:00,270.99,271.34,270.73,271.09,3047.0,270.99,271.34,270.73,271.09,3047.0
2024-06-04 11:10:00,270.76,271.41,270.55,270.76,1262.0,270.76,271.41,270.55,270.76,1262.0
2024-06-04 11:15:00,270.81,271.38,270.8,271.25,2247.0,270.81,271.38,270.8,271.25,2247.0
2024-06-04 11:20:00,271.83,272.12,271.65,272.12,1693.0,271.83,272.12,271.65,272.12,1693.0
2024-06-04 11:25:00,271.56,271.58,269.13,269.13,7446.0,271.56,271.58,269.13,269.13,7446.0
2024-06-04 11:30:00,269.13,269.54,268.45,268.78,8941.0,269.13,269.54,268.45,268.78,8941.0
2024-06-04 11:35:00,268.71,269.21,268.09,269.21,4825.0,268.71,269.21,268.09,269.21,4825.0
2024-06-04 11:40:00,269.49,269.49,268.7,268.71,2109.0,269.49,269.49,268.7,268.71,2109.0
2024-06-04 11:45:00,268.99,269.3,267.77,268.21,5790.0,268.99,269.3,267.77,268.21,5790.0
2024-06-04 11:50:00,268.96,269.47,268.95,269.45,1175.0,268.96,269.47,268.95,269.45,1175.0
2024-06-04 11:55:00,269.34,269.34,268.71,269.12,1302.0,269.34,269.34,268.71,269.12,1302.0
2024-06-04 12:00:00,268.95,269.55,268.94,269.51,1004.0,268.95,269.55,268.94,269.51,1004.0
2024-06-04 12:05:00,269.18,269.18,268.65,268.65,1662.0,269.18,269.18,268.65,268.65,1662.0
2024-06-04 12:10:00,268.6,269.15,268.31,269.15,1954.0,268.6,269.15,268.31,269.15,1954.0
2024-06-04 12:15:00,269.01,269.25,268.35,268.35,3515.0,269.01,269.25,268.35,268.35,3515.0
2024-06-04 12:20:00,268.46,268.98,268.21,268.81,3191.0,268.46,268.98,268.21,268.81,3191.0
2024-06-04 12:25:00,269.12,269.3,268.82,269.19,4718.0,269.12,269.3,268.82,269.19,4718.0
2024-06-04 12:30:00,269.29,270.14,269.29,270.14,2641.0,269.29,270.14,269.29,270.14,2641.0
2024-06-04 12:35:00,270.49,270.51,269.6,269.97,4025.0,270.49,270.51,269.6,269.97,4025.0
2024-06-04 12:40:00,270.16,271.01,270.15,270.72,2814.0,270.16,271.01,270.15,270.72,2814.0
2024-06-04 12:45:00,270.63,270.64,269.85,269.85,1504.0,270.63,270.64,269.85,269.85,1504.0
2024-06-04 12:50:00,269.97,270.1,268.83,269.15,3058.0,269.97,270.1,268.83,269.15,3058.0
2024-06-04 12:55:00,269.43,269.63,268.98,269.13,2253.0,269.43,269.63,268.98,269.13,2253.0
2024-06-04 13:00:00,269.4,269.4,268.96,269.02,400.0,269.4,269.4,268.96,269.02,400.0
2024-06-04 13:05:00,269.05,269.05,268.58,268.58,1400.0,269.05,269.05,268.58,268.58,1400.0
2024-06-04 13:10:00,268.53,269.24,268.53,269.16,699.0,268.53,269.24,268.53,269.16,699.0
2024-06-04 13:15:00,269.16,269.16,269.16,269.16,0.0,269.16,269.16,269.16,269.16,0.0
2024-06-04 13:20:00,268.78,269.0,268.6,268.6,3301.0,268.78,269.0,268.6,268.6,3301.0
2024-06-04 13:25:00,268.6,269.11,268.55,269.06,1310.0,268.6,269.11,268.55,269.06,1310.0
2024-06-04 13:30:00,268.75,268.84,268.66,268.66,1569.0,268.75,268.84,268.66,268.66,1569.0
2024-06-04 13:35:00,268.87,269.22,268.87,269.1,2300.0,268.87,269.22,268.87,269.1,2300.0
2024-06-04 13:40:00,269.1,269.1,267.9,267.91,6518.0,269.1,269.1,267.9,267.91,6518.0
2024-06-04 13:45:00,268.13,268.27,267.91,268.13,1700.0,268.13,268.27,267.91,268.13,1700.0
2024-06-04 13:50:00,268.13,268.19,267.98,268.09,2150.0,268.13,268.19,267.98,268.09,2150.0
2024-06-04 13:55:00,268.31,268.77,268.09,268.68,8070.0,268.31,268.77,268.09,268.68,8070.0
2024-06-04 14:00:00,268.87,269.09,268.43,268.89,2766.0,268.87,269.09,268.43,268.89,2766.0
2024-06-04 14:05:00,268.89,269.02,268.66,269.02,2131.0,268.89,269.02,268.66,269.02,2131.0
2024-06-04 14:10:00,269.1,269.36,268.98,269.36,500.0,269.1,269.36,268.98,269.36,500.0
2024-06-04 14:15:00,269.44,270.73,269.44,270.68,1503.0,269.44,270.73,269.44,270.68,1503.0
2024-06-04 14:20:00,270.97,271.11,270.97,271.07,625.0,270.97,271.11,270.97,271.07,625.0
2024-06-04 14:25:00,271.14,271.39,270.31,270.56,5804.0,271.14,271.39,270.31,270.56,5804.0
2024-06-04 14:30:00,270.58,270.59,270.09,270.41,1200.0,270.58,270.59,270.09,270.41,1200.0
2024-06-04 14:35:00,270.91,270.95,270.12,270.93,1401.0,270.91,270.95,270.12,270.93,1401.0
2024-06-04 14:40:00,270.89,270.97,270.83,270.97,844.0,270.89,270.97,270.83,270.97,844.0
2024-06-04 14:45:00,271.03,271.63,271.03,271.51,2724.0,271.03,271.63,271.03,271.51,2724.0
2024-06-04 14:50:00,271.76,271.9,270.65,270.65,4451.0,271.76,271.9,270.65,270.65,4451.0
2024-06-04 14:55:00,270.79,271.04,270.55,270.87,1810.0,270.79,271.04,270.55,270.87,1810.0
2024-06-04 15:00:00,270.74,270.79,268.95,268.95,2695.0,270.74,270.79,268.95,268.95,2695.0
2024-06-04 15:05:00,269.09,269.22,268.43,268.87,1249.0,269.09,269.22,268.43,268.87,1249.0
2024-06-04 15:10:00,269.3,269.3,268.2,268.78,1642.0,269.3,269.3,268.2,268.78,1642.0
2024-06-04 15:15:00,268.98,268.98,268.27,268.37,1498.0,268.98,268.98,268.27,268.37,1498.0
2024-06-04 15:20:00,268.36,268.68,268.06,268.55,2251.0,268.36,268.68,268.06,268.55,2251.0
2024-06-04 15:25:00,268.53,268.93,268.22,268.75,3132.0,268.53,268.93,268.22,268.75,3132.0
2024-06-04 15:30:00,268.54,268.54,267.37,267.54,6071.0,268.54,268.54,267.37,267.54,6071.0
2024-06-04 15:35:00,267.53,267.82,267.45,267.81,4986.0,267.53,267.82,267.45,267.81,4986.0
2024-06-04 15:40:00,268.04,268.66,268.04,268.66,4884.0,268.04,268.66,268.04,268.66,4884.0
2024-06-04 15:45:00,268.81,268.81,268.01,268.04,5451.0,268.81,268.81,268.01,268.04,5451.0
2024-06-04 15:50:00,267.76,268.8,267.48,268.55,10487.0,267.76,268.8,267.48,268.55,10487.0
2024-06-04 15:55:00,268.66,269.49,268.5,269.48,21643.0,268.66,269.49,268.5,269.48,21643.0
2024-06-05 09:30:00,270.18,273.63,270.0,270.94,5410.0,270.18,273.63,270.0,270.94,5410.0
2024-06-05 09:35:00,270.97,271.0,270.26,270.85,1759.0,270.97,271.0,270.26,270.85,1759.0
2024-06-05 09:40:00,270.82,271.71,270.66,271.69,1265.0,270.82,271.71,270.66,271.69,1265.0
2024-06-05 09:45:00,271.03,271.82,270.8,271.82,1802.0,271.03,271.82,270.8,271.82,1802.0
2024-06-05 09:50:00,271.5,272.71,271.48,272.37,2103.0,271.5,272.71,271.48,272.37,2103.0
2024-06-05 09:55:00,272.78,272.78,271.87,272.24,3319.0,272.78,272.78,271.87,272.24,3319.0
2024-06-05 10:00:00,271.75,273.04,271.37,272.79,3125.0,271.75,273.04,271.37,272.79,3125.0
2024-06-05 10:05:00,272.21,272.9,271.44,271.44,6269.0,272.21,272.9,271.44,271.44,6269.0
2024-06-05 10:10:00,271.79,272.18,270.97,271.8,6737.0,271.79,272.18,270.97,271.8,6737.0
2024-06-05 10:15:00,271.79,272.94,271.78,272.56,3334.0,271.79,272.94,271.78,272.56,3334.0
2024-06-05 10:20:00,273.81,274.9,273.05,274.9,2300.0,273.81,274.9,273.05,274.9,2300.0
2024-06-05 10:25:00,274.5,276.57,274.4,276.55,3550.0,274.5,276.57,274.4,276.55,3550.0
2024-06-05 10:30:00,277.08,277.08,275.76,276.06,4819.0,277.08,277.08,275.76,276.06,4819.0
2024-06-05 10:35:00,276.36,276.52,275.66,276.52,4168.0,276.36,276.52,275.66,276.52,4168.0
2024-06-05 10:40:00,276.44,276.44,275.67,275.67,2323.0,276.44,276.44,275.67,275.67,2323.0
2024-06-05 10:45:00,275.69,275.88,275.12,275.19,1313.0,275.69,275.88,275.12,275.19,1313.0
2024-06-05 10:50:00,275.04,275.15,274.52,274.83,814.0,275.04,275.15,274.52,274.83,814.0
2024-06-05 10:55:00,274.61,274.61,273.73,274.22,2221.0,274.61,274.61,273.73,274.22,2221.0
2024-06-05 11:00:00,274.21,274.78,274.21,274.78,700.0,274.21,274.78,274.21,274.78,700.0
2024-06-05 11:05:00,274.86,275.21,274.63,274.93,1537.0,274.86,275.21,274.63,274.93,1537.0
2024-06-05 11:10:00,275.13,275.55,275.13,275.55,1600.0,275.13,275.55,275.13,275.55,1600.0
2024-06-05 11:15:00,275.72,276.02,275.57,275.57,3400.0,275.72,276.02,275.57,275.57,3400.0
2024-06-05 11:20:00,275.57,275.57,274.21,274.22,5526.0,275.57,275.57,274.21,274.22,5526.0
2024-06-05 11:25:00,274.51,275.13,274.07,275.03,3625.0,274.51,275.13,274.07,275.03,3625.0
2024-06-05 11:30:00,275.07,276.13,275.07,276.04,1300.0,275.07,276.13,275.07,276.04,1300.0
2024-06-05 11:35:00,276.32,276.72,276.3,276.47,1310.0,276.32,276.72,276.3,276.47,1310.0
2024-06-05 11:40:00,276.77,277.38,276.77,277.13,1525.0,276.77,277.38,276.77,277.13,1525.0
2024-06-05 11:45:00,277.06,277.06,276.31,276.55,10216.0,277.06,277.06,276.31,276.55,10216.0
2024-06-05 11:50:00,276.54,276.8,276.53,276.8,437.0,276.54,276.8,276.53,276.8,437.0
2024-06-05 11:55:00,276.94,277.44,276.89,276.89,1613.0,276.94,277.44,276.89,276.89,1613.0
2024-06-05 12:00:00,277.16,277.24,276.79,277.24,700.0,277.16,277.24,276.79,277.24,700.0
2024-06-05 12:05:00,277.16,277.3,276.47,276.47,9331.0,277.16,277.3,276.47,276.47,9331.0
2024-06-05 12:10:00,276.6,277.07,276.59,277.07,1300.0,276.6,277.07,276.59,277.07,1300.0
2024-06-05 12:15:00,277.06,277.78,277.06,277.23,7010.0,277.06,277.78,277.06,277.23,7010.0
2024-06-05 12:20:00,277.2,277.95,277.2,277.39,3190.0,277.2,277.95,277.2,277.39,3190.0
2024-06-05 12:25:00,277.27,277.64,277.24,277.31,1708.0,277.27,277.64,277.24,277.31,1708.0
2024-06-05 12:30:00,277.32,278.0,276.86,277.96,6382.0,277.32,278.0,276.86,277.96,6382.0
2024-06-05 12:35:00,277.88,278.04,277.45,277.53,1500.0,277.88,278.04,277.45,277.53,1500.0
2024-06-05 12:40:00,277.93,278.19,277.93,278.06,400.0,277.93,278.19,277.93,278.06,400.0
2024-06-05 12:45:00,278.14,278.36,278.1,278.28,1400.0,278.14,278.36,278.1,278.28,1400.0
2024-06-05 12:50:00,278.56,278.94,278.56,278.94,700.0,278.56,278.94,278.56,278.94,700.0
2024-06-05 12:55:00,279.22,279.22,278.15,278.33,4391.0,279.22,279.22,278.15,278.33,4391.0
2024-06-05 13:00:00,278.25,278.25,277.84,277.84,1321.0,278.25,278.25,277.84,277.84,1321.0
2024-06-05 13:05:00,277.85,278.0,277.72,277.9,2195.0,277.85,278.0,277.72,277.9,2195.0
2024-06-05 13:10:00,277.9,278.68,277.65,278.68,2945.0,277.9,278.68,277.65,278.68,2945.0
2024-06-05 13:15:00,278.72,279.13,278.72,278.88,894.0,278.72,279.13,278.72,278.88,894.0
2024-06-05 13:20:00,278.86,279.23,278.56,279.23,1104.0,278.86,279.23,278.56,279.23,1104.0
2024-06-05 13:25:00,279.23,279.23,279.23,279.23,0.0,279.23,279.23,279.23,279.23,0.0
2024-06-05 13:30:00,279.87,279.87,279.11,279.11,1857.0,279.87,279.87,279.11,279.11,1857.0
2024-06-05 13:35:00,279.18,279.23,279.16,279.23,1007.0,279.18,279.23,279.16,279.23,1007.0
2024-06-05 13:40:00,279.35,279.56,278.89,278.9,1900.0,279.35,279.56,278.89,278.9,1900.0
2024-06-05 13:45:00,279.0,280.53,278.96,280.3,4121.0,279.0,280.53,278.96,280.3,4121.0
2024-06-05 13:50:00,280.01,280.3,279.76,280.12,1703.0,280.01,280.3,279.76,280.12,1703.0
2024-06-05 13:55:00,280.16,280.16,279.58,279.78,2551.0,280.16,280.16,279.58,279.78,2551.0
2024-06-05 14:00:00,279.31,279.56,279.16,279.16,528.0,279.31,279.56,279.16,279.16,528.0
2024-06-05 14:05:00,279.03,279.05,278.82,278.82,300.0,279.03,279.05,278.82,278.82,300.0
2024-06-05 14:10:00,279.12,279.12,278.98,278.98,200.0,279.12,279.12,278.98,278.98,200.0
2024-06-05 14:15:00,278.82,278.82,278.25,278.59,1123.0,278.82,278.82,278.25,278.59,1123.0
2024-06-05 14:20:00,278.77,279.0,278.72,278.72,900.0,278.77,279.0,278.72,278.72,900.0
2024-06-05 14:25:00,278.79,279.47,278.49,279.47,2204.0,278.79,279.47,278.49,279.47,2204.0
2024-06-05 14:30:00,279.48,280.0,279.48,279.93,1215.0,279.48,280.0,279.48,279.93,1215.0
2024-06-05 14:35:00,279.96,280.26,279.69,280.02,806.0,279.96,280.26,279.69,280.02,806.0
2024-06-05 14:40:00,280.03,280.24,280.02,280.24,864.0,280.03,280.24,280.02,280.24,864.0
2024-06-05 14:45:00,279.95,280.24,279.68,279.78,1321.0,279.95,280.24,279.68,279.78,1321.0
2024-06-05 14:50:00,279.89,280.06,279.67,280.06,887.0,279.89,280.06,279.67,280.06,887.0
2024-06-05 14:55:00,280.0,280.14,279.69,279.69,1242.0,280.0,280.14,279.69,279.69,1242.0
2024-06-05 15:00:00,279.86,279.86,279.84,279.85,206.0,279.86,279.86,279.84,279.85,206.0
2024-06-05 15:05:00,279.98,280.14,279.85,279.95,1318.0,279.98,280.14,279.85,279.95,1318.0
2024-06-05 15:10:00,280.04,280.09,279.84,279.84,1311.0,280.04,280.09,279.84,279.84,1311.0
2024-06-05 15:15:00,279.82,280.18,279.82,280.18,675.0,279.82,280.18,279.82,280.18,675.0
2024-06-05 15:20:00,280.03,280.36,280.03,280.36,700.0,280.03,280.36,280.03,280.36,700.0
2024-06-05 15:25:00,280.28,280.89,280.27,280.89,1497.0,280.28,280.89,280.27,280.89,1497.0
2024-06-05 15:30:00,280.76,281.0,279.98,280.4,3343.0,280.76,281.0,279.98,280.4,3343.0
2024-06-05 15:35:00,280.74,280.91,280.46,280.87,6670.0,280.74,280.91,280.46,280.87,6670.0
2024-06-05 15:40:00,280.99,281.99,280.86,281.96,5910.0,280.99,281.99,280.86,281.96,5910.0
2024-06-05 15:45:00,281.75,282.11,281.21,281.83,10426.0,281.75,282.11,281.21,281.83,10426.0
2024-06-05 15:50:00,281.63,282.48,281.58,282.29,10081.0,281.63,282.48,281.58,282.29,10081.0
2024-06-05 15:55:00,282.13,282.65,281.38,282.64,32199.0,282.13,282.65,281.38,282.64,32199.0
2024-06-06 09:30:00,279.33,280.63,278.34,278.34,3433.0,279.33,280.63,278.34,278.34,3433.0
2024-06-06 09:35:00,279.88,281.75,278.55,279.95,800.0,279.88,281.75,278.55,279.95,800.0
2024-06-06 09:40:00,280.29,281.55,277.45,277.45,7298.0,280.29,281.55,277.45,277.45,7298.0
2024-06-06 09:45:00,277.09,277.91,276.35,276.44,1569.0,277.09,277.91,276.35,276.44,1569.0
2024-06-06 09:50:00,276.39,277.3,275.34,276.31,2087.0,276.39,277.3,275.34,276.31,2087.0
2024-06-06 09:55:00,276.29,276.32,274.4,274.4,2207.0,276.29,276.32,274.4,274.4,2207.0
2024-06-06 10:00:00,273.95,274.41,272.88,273.56,8045.0,273.95,274.41,272.88,273.56,8045.0
2024-06-06 10:05:00,274.64,274.75,272.19,274.69,6160.0,274.64,274.75,272.19,274.69,6160.0
2024-06-06 10:10:00,275.12,275.12,273.92,274.43,3947.0,275.12,275.12,273.92,274.43,3947.0
2024-06-06 10:15:00,274.41,275.75,274.4,275.23,3373.0,274.41,275.75,274.4,275.23,3373.0
2024-06-06 10:20:00,274.83,274.89,274.02,274.77,10870.0,274.83,274.89,274.02,274.77,10870.0
2024-06-06 10:25:00,274.53,274.53,273.87,274.15,2108.0,274.53,274.53,273.87,274.15,2108.0
2024-06-06 10:30:00,274.22,274.22,272.83,272.85,2920.0,274.22,274.22,272.83,272.85,2920.0
2024-06-06 10:35:00,273.61,274.53,273.61,273.9,4806.0,273.61,274.53,273.61,273.9,4806.0
2024-06-06 10:40:00,273.92,274.1,273.38,274.1,1953.0,273.92,274.1,273.38,274.1,1953.0
2024-06-06 10:45:00,274.26,274.84,273.57,274.47,2580.0,274.26,274.84,273.57,274.47,2580.0
2024-06-06 10:50:00,274.13,274.13,273.33,274.06,2245.0,274.13,274.13,273.33,274.06,2245.0
2024-06-06 10:55:00,274.67,274.99,274.25,274.44,3788.0,274.67,274.99,274.25,274.44,3788.0
2024-06-06 11:00:00,274.2,274.46,273.79,274.0,3178.0,274.2,274.46,273.79,274.0,3178.0
2024-06-06 11:05:00,274.46,276.04,274.46,276.04,2357.0,274.46,276.04,274.46,276.04,2357.0
2024-06-06 11:10:00,276.11,277.75,275.84,277.38,3468.0,276.11,277.75,275.84,277.38,3468.0
2024-06-06 11:15:00,277.49,277.75,276.92,277.75,2353.0,277.49,277.75,276.92,277.75,2353.0
2024-06-06 11:20:00,277.73,278.45,277.71,278.32,1636.0,277.73,278.45,277.71,278.32,1636.0
2024-06-06 11:25:00,278.22,278.22,277.63,277.82,2358.0,278.22,278.22,277.63,277.82,2358.0
2024-06-06 11:30:00,277.56,277.56,277.29,277.46,969.0,277.56,277.56,277.29,277.46,969.0
2024-06-06 11:35:00,277.02,277.83,277.02,277.83,537.0,277.02,277.83,277.02,277.83,537.0
2024-06-06 11:40:00,277.95,278.09,277.15,277.15,1737.0,277.95,278.09,277.15,277.15,1737.0
2024-06-06 11:45:00,277.15,277.15,277.15,277.15,0.0,277.15,277.15,277.15,277.15,0.0
2024-06-06 11:50:00,277.36,278.16,277.36,278.16,710.0,277.36,278.16,277.36,278.16,710.0
2024-06-06 11:55:00,277.68,277.97,277.6,277.67,1232.0,277.68,277.97,277.6,277.67,1232.0
2024-06-06 12:00:00,277.5,278.14,277.5,278.14,900.0,277.5,278.14,277.5,278.14,900.0
2024-06-06 12:05:00,277.63,277.76,277.47,277.63,500.0,277.63,277.76,277.47,277.63,500.0
2024-06-06 12:10:00,277.33,277.53,276.82,277.51,2401.0,277.33,277.53,276.82,277.51,2401.0
2024-06-06 12:15:00,277.21,277.21,276.26,276.26,600.0,277.21,277.21,276.26,276.26,600.0
2024-06-06 12:20:00,276.84,276.84,276.35,276.35,400.0,276.84,276.84,276.35,276.35,400.0
2024-06-06 12:25:00,276.89,277.3,276.88,276.93,1600.0,276.89,277.3,276.88,276.93,1600.0
2024-06-06 12:30:00,277.28,277.37,277.17,277.31,500.0,277.28,277.37,277.17,277.31,500.0
2024-06-06 12:35:00,277.38,278.35,277.18,278.22,1366.0,277.38,278.35,277.18,278.22,1366.0
2024-06-06 12:40:00,278.5,278.51,278.0,278.11,1756.0,278.5,278.51,278.0,278.11,1756.0
2024-06-06 12:45:00,278.23,278.53,278.16,278.53,500.0,278.23,278.53,278.16,278.53,500.0
2024-06-06 12:50:00,278.25,278.56,277.96,278.08,1000.0,278.25,278.56,277.96,278.08,1000.0
2024-06-06 12:55:00,278.1,278.18,277.89,277.89,800.0,278.1,278.18,277.89,277.89,800.0
2024-06-06 13:00:00,277.89,278.46,277.84,278.41,1375.0,277.89,278.46,277.84,278.41,1375.0
2024-06-06 13:05:00,278.71,278.98,278.35,278.35,3619.0,278.71,278.98,278.35,278.35,3619.0
2024-06-06 13:10:00,278.1,278.35,277.64,277.88,1467.0,278.1,278.35,277.64,277.88,1467.0
2024-06-06 13:15:00,277.18,277.8,277.02,277.8,1525.0,277.18,277.8,277.02,277.8,1525.0
2024-06-06 13:20:00,277.34,277.61,277.0,277.42,1663.0,277.34,277.61,277.0,277.42,1663.0
2024-06-06 13:25:00,277.75,277.83,277.43,277.78,1200.0,277.75,277.83,277.43,277.78,1200.0
2024-06-06 13:30:00,277.89,278.56,277.79,278.49,2500.0,277.89,278.56,277.79,278.49,2500.0
2024-06-06 13:35:00,279.09,279.45,279.08,279.23,1469.0,279.09,279.45,279.08,279.23,1469.0
2024-06-06 13:40:00,279.38,280.68,279.38,280.0,3543.0,279.38,280.68,279.38,280.0,3543.0
2024-06-06 13:45:00,279.81,280.26,279.51,279.51,1912.0,279.81,280.26,279.51,279.51,1912.0
2024-06-06 13:50:00,279.09,279.48,278.74,279.2,2403.0,279.09,279.48,278.74,279.2,2403.0
2024-06-06 13:55:00,279.32,279.32,278.42,278.42,1044.0,279.32,279.32,278.42,278.42,1044.0
2024-06-06 14:00:00,278.94,279.14,277.86,277.86,1687.0,278.94,279.14,277.86,277.86,1687.0
2024-06-06 14:05:00,277.58,277.58,276.68,277.24,1600.0,277.58,277.58,276.68,277.24,1600.0
2024-06-06 14:10:00,276.93,276.93,276.85,276.9,300.0,276.93,276.93,276.85,276.9,300.0
2024-06-06 14:15:00,276.31,277.13,275.62,275.62,4393.0,276.31,277.13,275.62,275.62,4393.0
2024-06-06 14:20:00,275.82,276.0,275.54,275.55,1250.0,275.82,276.0,275.54,275.55,1250.0
2024-06-06 14:25:00,275.89,275.96,275.89,275.96,500.0,275.89,275.96,275.89,275.96,500.0
2024-06-06 14:30:00,276.07,276.28,275.97,276.01,5919.0,276.07,276.28,275.97,276.01,5919.0
2024-06-06 14:35:00,276.01,276.18,275.8,276.15,1801.0,276.01,276.18,275.8,276.15,1801.0
2024-06-06 14:40:00,276.32,276.32,275.99,275.99,1500.0,276.32,276.32,275.99,275.99,1500.0
2024-06-06 14:45:00,276.04,276.71,276.04,276.61,3862.0,276.04,276.71,276.04,276.61,3862.0
2024-06-06 14:50:00,276.61,276.89,276.11,276.39,2716.0,276.61,276.89,276.11,276.39,2716.0
2024-06-06 14:55:00,276.4,276.63,276.38,276.46,1123.0,276.4,276.63,276.38,276.46,1123.0
2024-06-06 15:00:00,276.4,277.1,276.11,277.1,2000.0,276.4,277.1,276.11,277.1,2000.0
2024-06-06 15:05:00,277.48,277.88,277.17,277.88,2143.0,277.48,277.88,277.17,277.88,2143.0
2024-06-06 15:10:00,277.73,277.94,277.7,277.78,1906.0,277.73,277.94,277.7,277.78,1906.0
2024-06-06 15:15:00,277.81,278.75,277.73,278.44,7514.0,277.81,278.75,277.73,278.44,7514.0
2024-06-06 15:20:00,278.8,278.81,278.37,278.68,1397.0,278.8,278.81,278.37,278.68,1397.0
2024-06-06 15:25:00,278.94,279.19,278.65,279.07,3105.0,278.94,279.19,278.65,279.07,3105.0
2024-06-06 15:30:00,278.75,279.22,278.53,278.94,3544.0,278.75,279.22,278.53,278.94,3544.0
2024-06-06 15:35:00,279.14,279.33,278.47,278.7,3851.0,279.14,279.33,278.47,278.7,3851.0
2024-06-06 15:40:00,278.23,278.74,277.9,278.72,3646.0,278.23,278.74,277.9,278.72,3646.0
2024-06-06 15:45:00,278.68,279.25,278.53,278.78,5650.0,278.68,279.25,278.53,278.78,5650.0
2024-06-06 15:50:00,278.94,280.65,278.93,280.42,9103.0,278.94,280.65,278.93,280.42,9103.0
2024-06-06 15:55:00,280.53,280.53,279.28,279.28,25940.0,280.53,280.53,279.28,279.28,25940.0
2024-06-07 09:30:00,272.15,273.22,271.63,272.88,3945.0,272.15,273.22,271.63,272.88,3945.0
2024-06-07 09:35:00,273.4,274.05,273.1,273.55,1488.0,273.4,274.05,273.1,273.55,1488.0
2024-06-07 09:40:00,273.46,275.17,273.46,274.7,7079.0,273.46,275.17,273.46,274.7,7079.0
2024-06-07 09:45:00,274.44,274.44,273.0,273.32,2600.0,274.44,274.44,273.0,273.32,2600.0
2024-06-07 09:50:00,273.26,273.99,273.14,273.48,1205.0,273.26,273.99,273.14,273.48,1205.0
2024-06-07 09:55:00,272.42,272.42,270.06,270.66,3008.0,272.42,272.42,270.06,270.66,3008.0
2024-06-07 10:00:00,270.67,270.67,268.95,269.43,7279.0,270.67,270.67,268.95,269.43,7279.0
2024-06-07 10:05:00,269.6,269.88,269.26,269.26,2500.0,269.6,269.88,269.26,269.26,2500.0
2024-06-07 10:10:00,269.25,270.8,268.59,269.36,3650.0,269.25,270.8,268.59,269.36,3650.0
2024-06-07 10:15:00,269.51,270.14,269.13,269.43,1800.0,269.51,270.14,269.13,269.43,1800.0
2024-06-07 10:20:00,269.13,270.77,268.95,270.49,4412.0,269.13,270.77,268.95,270.49,4412.0
2024-06-07 10:25:00,270.74,271.2,270.55,270.74,3426.0,270.74,271.2,270.55,270.74,3426.0
2024-06-07 10:30:00,270.71,270.71,269.31,269.32,2925.0,270.71,270.71,269.31,269.32,2925.0
2024-06-07 10:35:00,269.62,270.96,269.33,270.72,6083.0,269.62,270.96,269.33,270.72,6083.0
2024-06-07 10:40:00,270.71,270.98,270.42,270.57,2000.0,270.71,270.98,270.42,270.57,2000.0
2024-06-07 10:45:00,270.64,272.8,270.64,272.77,6031.0,270.64,272.8,270.64,272.77,6031.0
2024-06-07 10:50:00,272.47,272.47,271.64,271.89,2953.0,272.47,272.47,271.64,271.89,2953.0
2024-06-07 10:55:00,271.66,271.9,270.65,270.69,1997.0,271.66,271.9,270.65,270.69,1997.0
2024-06-07 11:00:00,270.44,270.71,270.33,270.71,1225.0,270.44,270.71,270.33,270.71,1225.0
2024-06-07 11:05:00,270.73,270.74,269.47,269.83,3248.0,270.73,270.74,269.47,269.83,3248.0
2024-06-07 11:10:00,269.73,270.6,269.73,270.49,1359.0,269.73,270.6,269.73,270.49,1359.0
2024-06-07 11:15:00,270.51,270.84,270.22,270.84,1330.0,270.51,270.84,270.22,270.84,1330.0
2024-06-07 11:20:00,270.49,270.82,270.15,270.81,1025.0,270.49,270.82,270.15,270.81,1025.0
2024-06-07 11:25:00,270.65,271.12,270.33,270.34,1180.0,270.65,271.12,270.33,270.34,1180.0
2024-06-07 11:30:00,270.5,271.16,270.3,270.85,900.0,270.5,271.16,270.3,270.85,900.0
2024-06-07 11:35:00,270.88,270.88,270.34,270.44,1958.0,270.88,270.88,270.34,270.44,1958.0
2024-06-07 11:40:00,270.47,270.47,269.99,270.0,1460.0,270.47,270.47,269.99,270.0,1460.0
2024-06-07 11:45:00,269.95,269.98,268.75,269.0,11880.0,269.95,269.98,268.75,269.0,11880.0
2024-06-07 11:50:00,269.18,269.2,268.92,269.0,1516.0,269.18,269.2,268.92,269.0,1516.0
2024-06-07 11:55:00,268.92,269.26,268.63,269.17,10177.0,268.92,269.26,268.63,269.17,10177.0
2024-06-07 12:00:00,269.33,269.5,269.04,269.04,2210.0,269.33,269.5,269.04,269.04,2210.0
2024-06-07 12:05:00,269.28,269.28,269.02,269.08,1570.0,269.28,269.28,269.02,269.08,1570.0
2024-06-07 12:10:00,269.11,270.18,268.7,268.7,3609.0,269.11,270.18,268.7,268.7,3609.0
2024-06-07 12:15:00,268.86,269.83,268.86,269.78,2604.0,268.86,269.83,268.86,269.78,2604.0
2024-06-07 12:20:00,269.76,269.88,269.62,269.88,1500.0,269.76,269.88,269.62,269.88,1500.0
2024-06-07 12:25:00,270.07,270.77,269.9,270.38,2938.0,270.07,270.77,269.9,270.38,2938.0
2024-06-07 12:30:00,270.44,270.84,269.35,269.51,4211.0,270.44,270.84,269.35,269.51,4211.0
2024-06-07 12:35:00,269.35,269.39,268.54,268.54,2989.0,269.35,269.39,268.54,268.54,2989.0
2024-06-07 12:40:00,268.5,268.62,267.5,268.25,4294.0,268.5,268.62,267.5,268.25,4294.0
2024-06-07 12:45:00,267.93,267.93,267.27,267.58,4299.0,267.93,267.93,267.27,267.58,4299.0
2024-06-07 12:50:00,267.88,268.82,267.59,268.71,5209.0,267.88,268.82,267.59,268.71,5209.0
2024-06-07 12:55:00,269.09,269.2,268.88,269.17,1810.0,269.09,269.2,268.88,269.17,1810.0
2024-06-07 13:00:00,269.18,269.18,267.88,267.88,1313.0,269.18,269.18,267.88,267.88,1313.0
2024-06-07 13:05:00,267.62,268.57,267.62,268.54,1900.0,267.62,268.57,267.62,268.54,1900.0
2024-06-07 13:10:00,268.21,268.38,267.68,268.38,1103.0,268.21,268.38,267.68,268.38,1103.0
2024-06-07 13:15:00,267.96,268.21,267.73,267.97,1536.0,267.96,268.21,267.73,267.97,1536.0
2024-06-07 13:20:00,268.21,269.78,268.21,269.48,1800.0,268.21,269.78,268.21,269.48,1800.0
2024-06-07 13:25:00,269.26,269.49,268.81,269.16,3721.0,269.26,269.49,268.81,269.16,3721.0
2024-06-07 13:30:00,269.17,269.75,268.59,268.95,1418.0,269.17,269.75,268.59,268.95,1418.0
2024-06-07 13:35:00,268.72,269.49,268.72,269.44,1925.0,268.72,269.49,268.72,269.44,1925.0
2024-06-07 13:40:00,269.44,269.5,269.27,269.31,1050.0,269.44,269.5,269.27,269.31,1050.0
2024-06-07 13:45:00,269.07,269.36,269.07,269.36,602.0,269.07,269.36,269.07,269.36,602.0
2024-06-07 13:50:00,269.42,269.53,269.29,269.53,932.0,269.42,269.53,269.29,269.53,932.0
2024-06-07 13:55:00,269.2,269.2,268.99,268.99,750.0,269.2,269.2,268.99,268.99,750.0
2024-06-07 14:00:00,268.84,268.84,267.44,267.44,7756.0,268.84,268.84,267.44,267.44,7756.0
2024-06-07 14:05:00,267.75,267.89,267.34,267.34,1609.0,267.75,267.89,267.34,267.34,1609.0
2024-06-07 14:10:00,267.49,267.49,267.02,267.13,1426.0,267.49,267.49,267.02,267.13,1426.0
2024-06-07 14:15:00,267.56,267.56,266.9,267.11,4839.0,267.56,267.56,266.9,267.11,4839.0
2024-06-07 14:20:00,267.36,268.49,266.91,268.32,3886.0,267.36,268.49,266.91,268.32,3886.0
2024-06-07 14:25:00,268.35,268.35,267.94,268.05,1200.0,268.35,268.35,267.94,268.05,1200.0
2024-06-07 14:30:00,267.98,268.41,267.8,268.41,1343.0,267.98,268.41,267.8,268.41,1343.0
2024-06-07 14:35:00,268.4,268.71,268.39,268.39,2615.0,268.4,268.71,268.39,268.39,2615.0
2024-06-07 14:40:00,268.31,268.69,268.27,268.69,2024.0,268.31,268.69,268.27,268.69,2024.0
2024-06-07 14:45:00,268.67,269.04,268.47,268.47,2202.0,268.67,269.04,268.47,268.47,2202.0
2024-06-07 14:50:00,268.47,268.5,267.63,267.88,2776.0,268.47,268.5,267.63,267.88,2776.0
2024-06-07 14:55:00,267.92,268.47,267.55,268.47,1400.0,267.92,268.47,267.55,268.47,1400.0
2024-06-07 15:00:00,267.98,268.68,267.87,268.49,2425.0,267.98,268.68,267.87,268.49,2425.0
2024-06-07 15:05:00,268.83,268.86,268.49,268.64,2058.0,268.83,268.86,268.49,268.64,2058.0
2024-06-07 15:10:00,268.82,268.91,268.0,268.16,5033.0,268.82,268.91,268.0,268.16,5033.0
2024-06-07 15:15:00,268.32,268.63,268.29,268.42,2274.0,268.32,268.63,268.29,268.42,2274.0
2024-06-07 15:20:00,268.27,268.38,268.05,268.06,3542.0,268.27,268.38,268.05,268.06,3542.0
2024-06-07 15:25:00,268.06,268.76,267.94,268.71,2499.0,268.06,268.76,267.94,268.71,2499.0
2024-06-07 15:30:00,268.64,269.16,268.64,268.9,5642.0,268.64,269.16,268.64,268.9,5642.0
2024-06-07 15:35:00,268.92,268.97,268.31,268.55,6634.0,268.92,268.97,268.31,268.55,6634.0
2024-06-07 15:40:00,268.57,268.6,267.58,267.8,12239.0,268.57,268.6,267.58,267.8,12239.0
2024-06-07 15:45:00,267.74,267.74,267.26,267.47,11841.0,267.74,267.74,267.26,267.47,11841.0
2024-06-07 15:50:00,267.48,268.8,267.03,268.8,21307.0,267.48,268.8,267.03,268.8,21307.0
2024-06-07 15:55:00,268.79,269.12,268.38,268.63,37384.0,268.79,269.12,268.38,268.63,37384.0
2024-06-10 09:30:00,267.29,267.29,264.35,265.72,3339.0,267.29,267.29,264.35,265.72,3339.0
2024-06-10 09:35:00,264.97,266.44,264.66,265.09,7651.0,264.97,266.44,264.66,265.09,7651.0
2024-06-10 09:40:00,265.44,266.7,265.24,266.7,8875.0,265.44,266.7,265.24,266.7,8875.0
2024-06-10 09:45:00,266.48,267.14,266.38,266.7,1354.0,266.48,267.14,266.38,266.7,1354.0
2024-06-10 09:50:00,267.15,268.7,266.38,266.93,8188.0,267.15,268.7,266.38,266.93,8188.0
2024-06-10 09:55:00,266.63,268.06,266.2,268.06,5345.0,266.63,268.06,266.2,268.06,5345.0
2024-06-10 10:00:00,267.93,268.88,267.93,268.78,4192.0,267.93,268.88,267.93,268.78,4192.0
2024-06-10 10:05:00,268.37,268.64,268.02,268.32,1938.0,268.37,268.64,268.02,268.32,1938.0
2024-06-10 10:10:00,268.33,269.35,268.16,269.34,6041.0,268.33,269.35,268.16,269.34,6041.0
2024-06-10 10:15:00,269.22,269.85,268.89,269.53,3157.0,269.22,269.85,268.89,269.53,3157.0
2024-06-10 10:20:00,269.63,269.63,269.04,269.04,2462.0,269.63,269.63,269.04,269.04,2462.0
2024-06-10 10:25:00,269.03,269.24,268.06,268.17,4489.0,269.03,269.24,268.06,268.17,4489.0
2024-06-10 10:30:00,267.94,268.01,267.68,267.79,1706.0,267.94,268.01,267.68,267.79,1706.0
2024-06-10 10:35:00,268.77,268.94,268.77,268.78,4017.0,268.77,268.94,268.77,268.78,4017.0
2024-06-10 10:40:00,268.94,269.78,268.78,269.76,4603.0,268.94,269.78,268.78,269.76,4603.0
2024-06-10 10:45:00,269.65,269.93,269.5,269.88,4224.0,269.65,269.93,269.5,269.88,4224.0
2024-06-10 10:50:00,269.82,270.31,269.65,269.98,5620.0,269.82,270.31,269.65,269.98,5620.0
2024-06-10 10:55:00,269.91,269.91,269.03,269.1,2741.0,269.91,269.91,269.03,269.1,2741.0
2024-06-10 11:00:00,269.28,269.58,268.93,269.58,4945.0,269.28,269.58,268.93,269.58,4945.0
2024-06-10 11:05:00,269.6,269.61,269.26,269.26,677.0,269.6,269.61,269.26,269.26,677.0
2024-06-10 11:10:00,269.5,269.84,269.24,269.7,3676.0,269.5,269.84,269.24,269.7,3676.0
2024-06-10 11:15:00,269.68,269.9,269.41,269.79,3189.0,269.68,269.9,269.41,269.79,3189.0
2024-06-10 11:20:00,270.13,270.16,269.4,269.97,3092.0,270.13,270.16,269.4,269.97,3092.0
2024-06-10 11:25:00,269.82,270.66,269.82,270.6,2703.0,269.82,270.66,269.82,270.6,2703.0
2024-06-10 11:30:00,270.61,272.2,270.61,271.9,8976.0,270.61,272.2,270.61,271.9,8976.0
2024-06-10 11:35:00,272.16,273.16,272.16,272.18,3100.0,272.16,273.16,272.16,272.18,3100.0
2024-06-10 11:40:00,272.29,273.03,272.26,272.75,2664.0,272.29,273.03,272.26,272.75,2664.0
2024-06-10 11:45:00,273.22,273.22,272.79,272.8,1849.0,273.22,273.22,272.79,272.8,1849.0
2024-06-10 11:50:00,272.81,272.81,272.18,272.45,2265.0,272.81,272.81,272.18,272.45,2265.0
2024-06-10 11:55:00,272.45,272.46,271.49,271.49,2548.0,272.45,272.46,271.49,271.49,2548.0
2024-06-10 12:00:00,271.65,272.14,271.54,272.14,1300.0,271.65,272.14,271.54,272.14,1300.0
2024-06-10 12:05:00,271.59,271.84,271.57,271.81,1340.0,271.59,271.84,271.57,271.81,1340.0
2024-06-10 12:10:00,271.76,272.25,271.57,272.1,3403.0,271.76,272.25,271.57,272.1,3403.0
2024-06-10 12:15:00,272.31,272.4,271.52,271.52,5235.0,272.31,272.4,271.52,271.52,5235.0
2024-06-10 12:20:00,270.71,271.21,270.71,271.21,815.0,270.71,271.21,270.71,271.21,815.0
2024-06-10 12:25:00,270.64,270.8,270.56,270.69,1500.0,270.64,270.8,270.56,270.69,1500.0
2024-06-10 12:30:00,270.85,270.85,270.3,270.3,2467.0,270.85,270.85,270.3,270.3,2467.0
2024-06-10 12:35:00,270.37,270.6,270.28,270.53,633.0,270.37,270.6,270.28,270.53,633.0
2024-06-10 12:40:00,270.46,270.86,270.35,270.68,3980.0,270.46,270.86,270.35,270.68,3980.0
2024-06-10 12:45:00,270.5,271.36,270.49,271.29,2907.0,270.5,271.36,270.49,271.29,2907.0
2024-06-10 12:50:00,271.38,271.93,271.3,271.56,1600.0,271.38,271.93,271.3,271.56,1600.0
2024-06-10 12:55:00,271.73,271.73,271.19,271.32,1415.0,271.73,271.73,271.19,271.32,1415.0
2024-06-10 13:00:00,271.57,271.57,271.07,271.48,400.0,271.57,271.57,271.07,271.48,400.0
2024-06-10 13:05:00,271.46,272.21,271.46,272.09,778.0,271.46,272.21,271.46,272.09,778.0
2024-06-10 13:10:00,272.29,272.29,271.69,271.76,1277.0,272.29,272.29,271.69,271.76,1277.0
2024-06-10 13:15:00,271.84,272.12,271.6,271.85,1636.0,271.84,272.12,271.6,271.85,1636.0
2024-06-10 13:20:00,271.87,272.2,271.78,272.01,2100.0,271.87,272.2,271.78,272.01,2100.0
2024-06-10 13:25:00,272.03,272.26,271.6,271.78,5210.0,272.03,272.26,271.6,271.78,5210.0
2024-06-10 13:30:00,271.9,271.94,271.54,271.78,1540.0,271.9,271.94,271.54,271.78,1540.0
2024-06-10 13:35:00,271.68,272.04,271.68,271.99,2276.0,271.68,272.04,271.68,271.99,2276.0
2024-06-10 13:40:00,271.83,272.15,271.52,272.0,4513.0,271.83,272.15,271.52,272.0,4513.0
2024-06-10 13:45:00,272.0,273.91,272.0,273.35,4444.0,272.0,273.91,272.0,273.35,4444.0
2024-06-10 13:50:00,273.21,273.21,272.58,272.58,2631.0,273.21,273.21,272.58,272.58,2631.0
2024-06-10 13:55:00,272.46,272.9,272.17,272.38,3761.0,272.46,272.9,272.17,272.38,3761.0
2024-06-10 14:00:00,272.16,272.3,272.03,272.03,700.0,272.16,272.3,272.03,272.03,700.0
2024-06-10 14:05:00,271.97,271.97,271.62,271.79,2114.0,271.97,271.97,271.62,271.79,2114.0
2024-06-10 14:10:00,271.56,272.06,271.17,271.87,3248.0,271.56,272.06,271.17,271.87,3248.0
2024-06-10 14:15:00,272.06,272.7,272.03,272.35,5255.0,272.06,272.7,272.03,272.35,5255.0
2024-06-10 14:20:00,272.3,272.34,271.76,271.92,1713.0,272.3,272.34,271.76,271.92,1713.0
2024-06-10 14:25:00,272.12,272.18,271.93,272.18,1547.0,272.12,272.18,271.93,272.18,1547.0
2024-06-10 14:30:00,272.29,272.39,272.15,272.15,852.0,272.29,272.39,272.15,272.15,852.0
2024-06-10 14:35:00,272.34,272.54,272.15,272.41,2805.0,272.34,272.54,272.15,272.41,2805.0
2024-06-10 14:40:00,272.54,272.54,272.21,272.27,1700.0,272.54,272.54,272.21,272.27,1700.0
2024-06-10 14:45:00,272.37,272.66,272.35,272.59,4004.0,272.37,272.66,272.35,272.59,4004.0
2024-06-10 14:50:00,272.59,273.0,272.46,272.47,4437.0,272.59,273.0,272.46,272.47,4437.0
2024-06-10 14:55:00,272.27,272.69,272.27,272.61,2358.0,272.27,272.69,272.27,272.61,2358.0
2024-06-10 15:00:00,272.47,273.5,272.46,273.5,4555.0,272.47,273.5,272.46,273.5,4555.0
2024-06-10 15:05:00,273.36,273.77,273.36,273.76,1127.0,273.36,273.77,273.36,273.76,1127.0
2024-06-10 15:10:00,273.82,274.07,273.46,274.06,3679.0,273.82,274.07,273.46,274.06,3679.0
2024-06-10 15:15:00,274.21,274.21,273.79,273.97,1534.0,274.21,274.21,273.79,273.97,1534.0
2024-06-10 15:20:00,274.09,274.2,273.57,273.57,1112.0,274.09,274.2,273.57,273.57,1112.0
2024-06-10 15:25:00,273.67,273.67,273.13,273.2,3494.0,273.67,273.67,273.13,273.2,3494.0
2024-06-10 15:30:00,272.96,273.22,272.91,273.12,3658.0,272.96,273.22,272.91,273.12,3658.0
2024-06-10 15:35:00,273.21,273.21,272.72,272.73,2474.0,273.21,273.21,272.72,272.73,2474.0
2024-06-10 15:40:00,272.68,273.84,272.68,273.56,4445.0,272.68,273.84,272.68,273.56,4445.0
2024-06-10 15:45:00,273.58,273.63,272.92,273.2,6429.0,273.58,273.63,272.92,273.2,6429.0
2024-06-10 15:50:00,273.08,274.0,272.74,273.96,9084.0,273.08,274.0,272.74,273.96,9084.0
2024-06-10 15:55:00,273.82,274.2,273.22,274.2,27541.0,273.82,274.2,273.22,274.2,27541.0
2024-06-11 09:30:00,272.84,272.84,270.75,271.62,7726.0,272.84,272.84,270.75,271.62,7726.0
2024-06-11 09:35:00,270.8,271.29,269.59,269.68,6293.0,270.8,271.29,269.59,269.68,6293.0
2024-06-11 09:40:00,270.52,270.86,268.77,268.77,2105.0,270.52,270.86,268.77,268.77,2105.0
2024-06-11 09:45:00,268.83,269.18,267.23,267.23,1500.0,268.83,269.18,267.23,267.23,1500.0
2024-06-11 09:50:00,267.5,269.48,267.5,268.66,700.0,267.5,269.48,267.5,268.66,700.0
2024-06-11 09:55:00,268.6,270.04,268.6,269.47,3895.0,268.6,270.04,268.6,269.47,3895.0
2024-06-11 10:00:00,269.01,270.86,268.91,270.16,3812.0,269.01,270.86,268.91,270.16,3812.0
2024-06-11 10:05:00,270.75,271.62,270.75,271.62,1606.0,270.75,271.62,270.75,271.62,1606.0
2024-06-11 10:10:00,271.62,273.35,271.62,273.35,2481.0,271.62,273.35,271.62,273.35,2481.0
2024-06-11 10:15:00,273.22,273.31,272.51,272.6,2191.0,273.22,273.31,272.51,272.6,2191.0
2024-06-11 10:20:00,272.7,272.94,272.66,272.68,601.0,272.7,272.94,272.66,272.68,601.0
2024-06-11 10:25:00,272.88,272.88,271.55,272.06,2950.0,272.88,272.88,271.55,272.06,2950.0
2024-06-11 10:30:00,272.06,272.49,271.72,272.13,1403.0,272.06,272.49,271.72,272.13,1403.0
2024-06-11 10:35:00,272.02,273.57,271.93,273.57,4122.0,272.02,273.57,271.93,273.57,4122.0
2024-06-11 10:40:00,273.94,274.67,273.94,274.67,1600.0,273.94,274.67,273.94,274.67,1600.0
2024-06-11 10:45:00,274.56,274.82,273.95,273.95,2334.0,274.56,274.82,273.95,273.95,2334.0
2024-06-11 10:50:00,273.99,275.58,273.95,275.58,21859.0,273.99,275.58,273.95,275.58,21859.0
2024-06-11 10:55:00,275.1,275.14,274.05,274.81,4331.0,275.1,275.14,274.05,274.81,4331.0
2024-06-11 11:00:00,274.83,275.24,274.83,275.24,1575.0,274.83,275.24,274.83,275.24,1575.0
2024-06-11 11:05:00,275.25,275.99,275.14,275.84,3924.0,275.25,275.99,275.14,275.84,3924.0
2024-06-11 11:10:00,276.11,276.43,275.52,276.43,4004.0,276.11,276.43,275.52,276.43,4004.0
2024-06-11 11:15:00,276.36,277.14,276.04,276.76,1050.0,276.36,277.14,276.04,276.76,1050.0
2024-06-11 11:20:00,276.35,276.5,274.6,274.6,4749.0,276.35,276.5,274.6,274.6,4749.0
2024-06-11 11:25:00,274.53,274.66,274.0,274.66,1245.0,274.53,274.66,274.0,274.66,1245.0
2024-06-11 11:30:00,274.66,274.98,274.53,274.54,1636.0,274.66,274.98,274.53,274.54,1636.0
2024-06-11 11:35:00,274.29,274.98,273.9,274.19,2000.0,274.29,274.98,273.9,274.19,2000.0
2024-06-11 11:40:00,274.1,275.16,273.79,274.87,3027.0,274.1,275.16,273.79,274.87,3027.0
2024-06-11 11:45:00,274.92,275.34,274.92,274.93,833.0,274.92,275.34,274.92,274.93,833.0
2024-06-11 11:50:00,274.93,275.46,274.92,275.46,518.0,274.93,275.46,274.92,275.46,518.0
2024-06-11 11:55:00,275.55,275.55,275.07,275.07,400.0,275.55,275.55,275.07,275.07,400.0
2024-06-11 12:00:00,274.92,275.51,274.92,275.51,500.0,274.92,275.51,274.92,275.51,500.0
2024-06-11 12:05:00,275.31,275.84,274.22,274.93,12666.0,275.31,275.84,274.22,274.93,12666.0
2024-06-11 12:10:00,274.92,275.52,274.92,275.52,1100.0,274.92,275.52,274.92,275.52,1100.0
2024-06-11 12:15:00,275.82,275.82,275.19,275.19,700.0,275.82,275.82,275.19,275.19,700.0
2024-06-11 12:20:00,275.19,275.71,275.02,275.71,2200.0,275.19,275.71,275.02,275.71,2200.0
2024-06-11 12:25:00,275.65,275.86,275.53,275.69,1000.0,275.65,275.86,275.53,275.69,1000.0
2024-06-11 12:30:00,275.85,276.06,275.72,276.06,1000.0,275.85,276.06,275.72,276.06,1000.0
2024-06-11 12:35:00,276.37,276.69,275.86,275.99,1900.0,276.37,276.69,275.86,275.99,1900.0
2024-06-11 12:40:00,276.07,276.96,276.04,276.96,1389.0,276.07,276.96,276.04,276.96,1389.0
2024-06-11 12:45:00,276.81,276.81,276.29,276.29,1100.0,276.81,276.81,276.29,276.29,1100.0
2024-06-11 12:50:00,276.64,276.64,275.81,275.81,700.0,276.64,276.64,275.81,275.81,700.0
2024-06-11 12:55:00,275.78,276.21,275.77,275.97,400.0,275.78,276.21,275.77,275.97,400.0
2024-06-11 13:00:00,275.62,275.83,275.44,275.47,2626.0,275.62,275.83,275.44,275.47,2626.0
2024-06-11 13:05:00,275.53,275.77,275.12,275.12,750.0,275.53,275.77,275.12,275.12,750.0
2024-06-11 13:10:00,275.38,275.46,274.82,274.82,950.0,275.38,275.46,274.82,274.82,950.0
2024-06-11 13:15:00,274.9,274.9,274.64,274.65,600.0,274.9,274.9,274.64,274.65,600.0
2024-06-11 13:20:00,274.59,274.59,274.36,274.38,800.0,274.59,274.59,274.36,274.38,800.0
2024-06-11 13:25:00,274.34,274.67,274.19,274.67,2781.0,274.34,274.67,274.19,274.67,2781.0
2024-06-11 13:30:00,274.81,275.26,274.81,275.21,2000.0,274.81,275.26,274.81,275.21,2000.0
2024-06-11 13:35:00,275.42,275.57,275.11,275.57,600.0,275.42,275.57,275.11,275.57,600.0
2024-06-11 13:40:00,275.72,275.96,275.71,275.96,312.0,275.72,275.96,275.71,275.96,312.0
2024-06-11 13:45:00,276.02,276.42,275.57,275.79,2100.0,276.02,276.42,275.57,275.79,2100.0
2024-06-11 13:50:00,275.65,276.47,275.65,276.47,1100.0,275.65,276.47,275.65,276.47,1100.0
2024-06-11 13:55:00,276.86,276.86,276.83,276.83,300.0,276.86,276.86,276.83,276.83,300.0
2024-06-11 14:00:00,276.54,276.94,276.54,276.73,952.0,276.54,276.94,276.54,276.73,952.0
2024-06-11 14:05:00,276.58,276.59,276.32,276.54,1499.0,276.58,276.59,276.32,276.54,1499.0
2024-06-11 14:10:00,276.6,277.25,276.6,277.17,1911.0,276.6,277.25,276.6,277.17,1911.0
2024-06-11 14:15:00,276.94,277.35,276.94,277.11,970.0,276.94,277.35,276.94,277.11,970.0
2024-06-11 14:20:00,277.01,277.47,276.81,277.1,1921.0,277.01,277.47,276.81,277.1,1921.0
2024-06-11 14:25:00,276.94,277.24,276.76,276.92,2879.0,276.94,277.24,276.76,276.92,2879.0
2024-06-11 14:30:00,276.9,277.24,276.89,276.89,1100.0,276.9,277.24,276.89,276.89,1100.0
2024-06-11 14:35:00,277.1,277.43,277.1,277.12,1225.0,277.1,277.43,277.1,277.12,1225.0
2024-06-11 14:40:00,277.5,277.85,277.5,277.85,604.0,277.5,277.85,277.5,277.85,604.0
2024-06-11 14:45:00,277.86,277.99,277.56,277.56,1300.0,277.86,277.99,277.56,277.56,1300.0
2024-06-11 14:50:00,277.91,277.91,276.98,276.98,4126.0,277.91,277.91,276.98,276.98,4126.0
2024-06-11 14:55:00,277.28,277.59,277.26,277.59,2200.0,277.28,277.59,277.26,277.59,2200.0
2024-06-11 15:00:00,277.69,277.97,277.52,277.97,4284.0,277.69,277.97,277.52,277.97,4284.0
2024-06-11 15:05:00,277.99,278.7,277.99,278.39,1810.0,277.99,278.7,277.99,278.39,1810.0
2024-06-11 15:10:00,278.39,278.72,278.04,278.26,4596.0,278.39,278.72,278.04,278.26,4596.0
2024-06-11 15:15:00,278.34,278.36,277.77,277.85,4412.0,278.34,278.36,277.77,277.85,4412.0
2024-06-11 15:20:00,277.47,277.47,277.03,277.47,1590.0,277.47,277.47,277.03,277.47,1590.0
2024-06-11 15:25:00,277.25,277.26,276.8,276.8,2165.0,277.25,277.26,276.8,276.8,2165.0
2024-06-11 15:30:00,276.59,277.27,276.59,276.9,3426.0,276.59,277.27,276.59,276.9,3426.0
2024-06-11 15:35:00,276.88,277.15,276.69,277.06,2944.0,276.88,277.15,276.69,277.06,2944.0
2024-06-11 15:40:00,277.11,277.41,276.93,277.03,4712.0,277.11,277.41,276.93,277.03,4712.0
2024-06-11 15:45:00,276.87,276.87,275.69,275.96,7588.0,276.87,276.87,275.69,275.96,7588.0
2024-06-11 15:50:00,275.75,277.94,275.63,277.86,17409.0,275.75,277.94,275.63,277.86,17409.0
2024-06-11 15:55:00,277.74,278.78,277.44,278.61,53436.0,277.74,278.78,277.44,278.61,53436.0
2024-06-12 09:30:00,292.95,293.1,291.44,293.1,16053.0,292.95,293.1,291.44,293.1,16053.0
2024-06-12 09:35:00,293.7,296.82,292.63,296.04,25408.0,293.7,296.82,292.63,296.04,25408.0
2024-06-12 09:40:00,296.04,297.52,295.75,297.0,5172.0,296.04,297.52,295.75,297.0,5172.0
2024-06-12 09:45:00,297.73,301.18,297.35,299.53,18556.0,297.73,301.18,297.35,299.53,18556.0
2024-06-12 09:50:00,298.24,298.25,293.93,293.93,3850.0,298.24,298.25,293.93,293.93,3850.0
2024-06-12 09:55:00,293.28,293.28,292.24,292.35,9627.0,293.28,293.28,292.24,292.35,9627.0
2024-06-12 10:00:00,292.47,293.0,290.66,292.95,12590.0,292.47,293.0,290.66,292.95,12590.0
2024-06-12 10:05:00,292.71,292.74,289.39,290.11,8912.0,292.71,292.74,289.39,290.11,8912.0
2024-06-12 10:10:00,289.82,290.77,289.58,290.16,14796.0,289.82,290.77,289.58,290.16,14796.0
2024-06-12 10:15:00,290.5,291.43,288.84,288.84,13365.0,290.5,291.43,288.84,288.84,13365.0
2024-06-12 10:20:00,288.61,291.02,288.55,290.45,9959.0,288.61,291.02,288.55,290.45,9959.0
2024-06-12 10:25:00,290.43,291.04,290.0,290.74,2972.0,290.43,291.04,290.0,290.74,2972.0
2024-06-12 10:30:00,290.86,291.11,290.23,290.47,6128.0,290.86,291.11,290.23,290.47,6128.0
2024-06-12 10:35:00,290.93,292.23,290.86,291.44,5213.0,290.93,292.23,290.86,291.44,5213.0
2024-06-12 10:40:00,291.45,292.94,291.2,292.55,7310.0,291.45,292.94,291.2,292.55,7310.0
2024-06-12 10:45:00,292.65,292.8,291.4,292.1,3890.0,292.65,292.8,291.4,292.1,3890.0
2024-06-12 10:50:00,291.69,291.95,289.33,289.73,4435.0,291.69,291.95,289.33,289.73,4435.0
2024-06-12 10:55:00,289.84,289.85,288.04,288.04,1430.0,289.84,289.85,288.04,288.04,1430.0
2024-06-12 11:00:00,288.37,289.38,288.36,289.13,2140.0,288.37,289.38,288.36,289.13,2140.0
2024-06-12 11:05:00,288.85,288.85,288.42,288.75,600.0,288.85,288.85,288.42,288.75,600.0
2024-06-12 11:10:00,288.69,289.96,288.69,289.3,3347.0,288.69,289.96,288.69,289.3,3347.0
2024-06-12 11:15:00,289.29,289.29,287.83,287.9,3300.0,289.29,289.29,287.83,287.9,3300.0
2024-06-12 11:20:00,287.83,288.22,287.38,287.94,2600.0,287.83,288.22,287.38,287.94,2600.0
2024-06-12 11:25:00,288.08,288.08,287.16,287.44,825.0,288.08,288.08,287.16,287.44,825.0
2024-06-12 11:30:00,287.69,288.7,287.69,287.83,6420.0,287.69,288.7,287.69,287.83,6420.0
2024-06-12 11:35:00,288.19,288.97,287.61,288.97,3124.0,288.19,288.97,287.61,288.97,3124.0
2024-06-12 11:40:00,288.41,289.23,288.41,289.0,800.0,288.41,289.23,288.41,289.0,800.0
2024-06-12 11:45:00,289.06,289.53,288.84,288.84,500.0,289.06,289.53,288.84,288.84,500.0
2024-06-12 11:50:00,289.24,289.86,289.09,289.75,2690.0,289.24,289.86,289.09,289.75,2690.0
2024-06-12 11:55:00,289.73,289.89,288.48,288.48,3274.0,289.73,289.89,288.48,288.48,3274.0
2024-06-12 12:00:00,287.97,289.31,287.73,289.28,2625.0,287.97,289.31,287.73,289.28,2625.0
2024-06-12 12:05:00,289.23,289.66,288.75,289.42,2183.0,289.23,289.66,288.75,289.42,2183.0
2024-06-12 12:10:00,289.7,289.74,288.44,288.6,5635.0,289.7,289.74,288.44,288.6,5635.0
2024-06-12 12:15:00,288.79,289.07,288.65,288.65,1546.0,288.79,289.07,288.65,288.65,1546.0
2024-06-12 12:20:00,289.11,289.44,287.94,289.44,6814.0,289.11,289.44,287.94,289.44,6814.0
2024-06-12 12:25:00,289.57,289.58,289.0,289.57,1387.0,289.57,289.58,289.0,289.57,1387.0
2024-06-12 12:30:00,289.77,290.24,289.75,290.24,3200.0,289.77,290.24,289.75,290.24,3200.0
2024-06-12 12:35:00,290.13,290.17,289.51,289.51,2018.0,290.13,290.17,289.51,289.51,2018.0
2024-06-12 12:40:00,289.4,289.4,288.65,288.65,1400.0,289.4,289.4,288.65,288.65,1400.0
2024-06-12 12:45:00,288.65,290.56,288.65,290.52,2710.0,288.65,290.56,288.65,290.52,2710.0
2024-06-12 12:50:00,290.05,290.68,290.05,290.68,1044.0,290.05,290.68,290.05,290.68,1044.0
2024-06-12 12:55:00,290.41,290.81,290.11,290.11,3102.0,290.41,290.81,290.11,290.11,3102.0
2024-06-12 13:00:00,289.9,290.24,289.86,289.86,1652.0,289.9,290.24,289.86,289.86,1652.0
2024-06-12 13:05:00,290.06,290.06,289.54,289.55,225.0,290.06,290.06,289.54,289.55,225.0
2024-06-12 13:10:00,289.86,289.86,288.67,288.68,3400.0,289.86,289.86,288.67,288.68,3400.0
2024-06-12 13:15:00,288.81,289.26,288.81,289.26,700.0,288.81,289.26,288.81,289.26,700.0
2024-06-12 13:20:00,289.44,289.44,289.43,289.44,100.0,289.44,289.44,289.43,289.44,100.0
2024-06-12 13:25:00,289.66,289.66,289.02,289.56,1971.0,289.66,289.66,289.02,289.56,1971.0
2024-06-12 13:30:00,289.38,289.57,288.48,289.06,1506.0,289.38,289.57,288.48,289.06,1506.0
2024-06-12 13:35:00,289.15,289.65,289.15,289.6,2359.0,289.15,289.65,289.15,289.6,2359.0
2024-06-12 13:40:00,289.72,289.87,289.34,289.34,900.0,289.72,289.87,289.34,289.34,900.0
2024-06-12 13:45:00,289.46,289.54,289.04,289.17,2300.0,289.46,289.54,289.04,289.17,2300.0
2024-06-12 13:50:00,289.22,289.53,289.22,289.39,1833.0,289.22,289.53,289.22,289.39,1833.0
2024-06-12 13:55:00,289.4,290.0,289.29,289.73,4110.0,289.4,290.0,289.29,289.73,4110.0
2024-06-12 14:00:00,289.24,289.43,287.02,288.16,5274.0,289.24,289.43,287.02,288.16,5274.0
2024-06-12 14:05:00,288.1,288.75,287.68,288.05,3250.0,288.1,288.75,287.68,288.05,3250.0
2024-06-12 14:10:00,288.39,289.76,287.66,289.33,3716.0,288.39,289.76,287.66,289.33,3716.0
2024-06-12 14:15:00,289.76,290.65,289.45,290.25,3919.0,289.76,290.65,289.45,290.25,3919.0
2024-06-12 14:20:00,289.94,290.25,289.75,290.25,1095.0,289.94,290.25,289.75,290.25,1095.0
2024-06-12 14:25:00,289.8,290.71,289.8,290.52,3532.0,289.8,290.71,289.8,290.52,3532.0
2024-06-12 14:30:00,290.51,290.52,288.38,290.43,2826.0,290.51,290.52,288.38,290.43,2826.0
2024-06-12 14:35:00,289.75,290.34,289.63,289.63,2100.0,289.75,290.34,289.63,289.63,2100.0
2024-06-12 14:40:00,290.51,290.51,288.44,289.65,2672.0,290.51,290.51,288.44,289.65,2672.0
2024-06-12 14:45:00,289.38,289.38,287.0,287.0,1675.0,289.38,289.38,287.0,287.0,1675.0
2024-06-12 14:50:00,287.43,288.18,286.86,287.4,1752.0,287.43,288.18,286.86,287.4,1752.0
2024-06-12 14:55:00,287.9,288.61,287.9,288.36,2911.0,287.9,288.61,287.9,288.36,2911.0
2024-06-12 15:00:00,288.52,289.58,288.52,288.6,1700.0,288.52,289.58,288.52,288.6,1700.0
2024-06-12 15:05:00,288.53,288.53,287.85,287.85,300.0,288.53,288.53,287.85,287.85,300.0
2024-06-12 15:10:00,287.94,288.63,287.63,287.71,1500.0,287.94,288.63,287.63,287.71,1500.0
2024-06-12 15:15:00,287.83,288.37,287.82,288.33,600.0,287.83,288.37,287.82,288.33,600.0
2024-06-12 15:20:00,288.36,288.36,286.08,286.39,4397.0,288.36,288.36,286.08,286.39,4397.0
2024-06-12 15:25:00,286.0,286.57,285.28,285.59,3969.0,286.0,286.57,285.28,285.59,3969.0
2024-06-12 15:30:00,285.85,286.07,285.32,285.8,10153.0,285.85,286.07,285.32,285.8,10153.0
2024-06-12 15:35:00,285.68,286.03,285.46,285.65,6630.0,285.68,286.03,285.46,285.65,6630.0
2024-06-12 15:40:00,285.47,285.49,284.73,285.16,5143.0,285.47,285.49,284.73,285.16,5143.0
2024-06-12 15:45:00,285.41,285.53,284.15,284.15,8324.0,285.41,285.53,284.15,284.15,8324.0
2024-06-12 15:50:00,284.38,285.95,284.35,285.79,13752.0,284.38,285.95,284.35,285.79,13752.0
2024-06-12 15:55:00,285.81,286.28,285.36,285.41,36900.0,285.81,286.28,285.36,285.41,36900.0
2024-06-13 09:30:00,286.33,288.99,285.77,288.0,9223.0,286.33,288.99,285.77,288.0,9223.0
2024-06-13 09:35:00,287.77,290.1,287.37,287.93,6209.0,287.77,290.1,287.37,287.93,6209.0
2024-06-13 09:40:00,288.41,289.7,286.86,287.32,4766.0,288.41,289.7,286.86,287.32,4766.0
2024-06-13 09:45:00,287.3,287.61,284.03,284.76,6446.0,287.3,287.61,284.03,284.76,6446.0
2024-06-13 09:50:00,284.75,285.5,284.0,285.04,5454.0,284.75,285.5,284.0,285.04,5454.0
2024-06-13 09:55:00,284.73,285.5,283.86,284.63,8033.0,284.73,285.5,283.86,284.63,8033.0
2024-06-13 10:00:00,285.01,285.54,284.42,284.81,6426.0,285.01,285.54,284.42,284.81,6426.0
2024-06-13 10:05:00,284.81,286.55,284.44,285.42,14829.0,284.81,286.55,284.44,285.42,14829.0
2024-06-13 10:10:00,285.64,286.2,282.31,282.4,4518.0,285.64,286.2,282.31,282.4,4518.0
2024-06-13 10:15:00,282.79,282.79,280.17,281.17,12162.0,282.79,282.79,280.17,281.17,12162.0
2024-06-13 10:20:00,281.68,283.71,281.68,282.31,3208.0,281.68,283.71,281.68,282.31,3208.0
2024-06-13 10:25:00,282.34,283.23,281.0,281.0,5087.0,282.34,283.23,281.0,281.0,5087.0
2024-06-13 10:30:00,280.88,281.42,280.33,280.52,12887.0,280.88,281.42,280.33,280.52,12887.0
2024-06-13 10:35:00,280.53,280.95,279.47,280.82,10494.0,280.53,280.95,279.47,280.82,10494.0
2024-06-13 10:40:00,280.41,280.84,278.91,279.84,5527.0,280.41,280.84,278.91,279.84,5527.0
2024-06-13 10:45:00,279.85,280.93,278.57,279.75,6407.0,279.85,280.93,278.57,279.75,6407.0
2024-06-13 10:50:00,279.96,280.39,279.08,279.89,9600.0,279.96,280.39,279.08,279.89,9600.0
2024-06-13 10:55:00,279.56,280.86,279.35,280.0,5331.0,279.56,280.86,279.35,280.0,5331.0
2024-06-13 11:00:00,279.83,280.19,278.68,278.69,2863.0,279.83,280.19,278.68,278.69,2863.0
2024-06-13 11:05:00,278.54,279.41,278.14,278.77,5732.0,278.54,279.41,278.14,278.77,5732.0
2024-06-13 11:10:00,278.48,279.05,278.07,278.55,4364.0,278.48,279.05,278.07,278.55,4364.0
2024-06-13 11:15:00,278.5,279.16,277.74,277.74,6279.0,278.5,279.16,277.74,277.74,6279.0
2024-06-13 11:20:00,277.76,278.34,276.66,278.23,10036.0,277.76,278.34,276.66,278.23,10036.0
2024-06-13 11:25:00,278.34,279.66,278.03,279.65,4203.0,278.34,279.66,278.03,279.65,4203.0
2024-06-13 11:30:00,279.94,279.94,279.14,279.8,2596.0,279.94,279.94,279.14,279.8,2596.0
2024-06-13 11:35:00,279.49,279.53,277.8,278.07,3418.0,279.49,279.53,277.8,278.07,3418.0
2024-06-13 11:40:00,278.49,279.37,278.02,279.37,2796.0,278.49,279.37,278.02,279.37,2796.0
2024-06-13 11:45:00,278.72,279.95,278.72,279.59,2707.0,278.72,279.95,278.72,279.59,2707.0
2024-06-13 11:50:00,279.41,279.41,278.3,278.3,2738.0,279.41,279.41,278.3,278.3,2738.0
2024-06-13 11:55:00,278.79,279.3,278.65,279.0,2860.0,278.79,279.3,278.65,279.0,2860.0
2024-06-13 12:00:00,279.0,279.0,276.66,277.37,4035.0,279.0,279.0,276.66,277.37,4035.0
2024-06-13 12:05:00,277.3,277.52,276.26,276.34,4781.0,277.3,277.52,276.26,276.34,4781.0
2024-06-13 12:10:00,276.4,278.19,276.39,278.19,2400.0,276.4,278.19,276.39,278.19,2400.0
2024-06-13 12:15:00,278.04,278.17,276.37,276.37,2824.0,278.04,278.17,276.37,276.37,2824.0
2024-06-13 12:20:00,276.3,276.94,276.0,276.57,2129.0,276.3,276.94,276.0,276.57,2129.0
2024-06-13 12:25:00,276.54,277.0,276.54,277.0,1562.0,276.54,277.0,276.54,277.0,1562.0
2024-06-13 12:30:00,276.97,277.66,276.51,277.55,3032.0,276.97,277.66,276.51,277.55,3032.0
2024-06-13 12:35:00,277.74,277.74,277.0,277.26,9822.0,277.74,277.74,277.0,277.26,9822.0
2024-06-13 12:40:00,277.49,278.61,277.22,278.51,3610.0,277.49,278.61,277.22,278.51,3610.0
2024-06-13 12:45:00,278.53,278.53,276.9,276.9,3361.0,278.53,278.53,276.9,276.9,3361.0
2024-06-13 12:50:00,277.35,278.44,277.29,278.0,3409.0,277.35,278.44,277.29,278.0,3409.0
2024-06-13 12:55:00,278.13,278.59,277.86,277.86,10217.0,278.13,278.59,277.86,277.86,10217.0
2024-06-13 13:00:00,277.98,278.16,277.0,277.0,2133.0,277.98,278.16,277.0,277.0,2133.0
2024-06-13 13:05:00,277.77,277.77,276.68,276.8,8597.0,277.77,277.77,276.68,276.8,8597.0
2024-06-13 13:10:00,276.74,278.64,276.63,277.15,18026.0,276.74,278.64,276.63,277.15,18026.0
2024-06-13 13:15:00,277.57,277.79,276.88,277.35,5484.0,277.57,277.79,276.88,277.35,5484.0
2024-06-13 13:20:00,277.35,277.4,276.87,277.26,3219.0,277.35,277.4,276.87,277.26,3219.0
2024-06-13 13:25:00,277.52,278.35,277.3,278.35,5746.0,277.52,278.35,277.3,278.35,5746.0
2024-06-13 13:30:00,278.51,279.1,278.03,278.27,3269.0,278.51,279.1,278.03,278.27,3269.0
2024-06-13 13:35:00,278.32,278.32,276.75,277.06,2736.0,278.32,278.32,276.75,277.06,2736.0
2024-06-13 13:40:00,277.06,277.95,277.05,277.59,2000.0,277.06,277.95,277.05,277.59,2000.0
2024-06-13 13:45:00,277.39,277.48,277.23,277.48,700.0,277.39,277.48,277.23,277.48,700.0
2024-06-13 13:50:00,277.8,278.22,277.51,278.22,1581.0,277.8,278.22,277.51,278.22,1581.0
2024-06-13 13:55:00,278.22,278.46,277.05,277.08,2983.0,278.22,278.46,277.05,277.08,2983.0
2024-06-13 14:00:00,277.37,277.4,277.1,277.4,810.0,277.37,277.4,277.1,277.4,810.0
2024-06-13 14:05:00,277.4,279.23,277.39,278.24,13243.0,277.4,279.23,277.39,278.24,13243.0
2024-06-13 14:10:00,278.53,279.7,278.53,279.12,4251.0,278.53,279.7,278.53,279.12,4251.0
2024-06-13 14:15:00,279.5,279.76,279.06,279.2,3021.0,279.5,279.76,279.06,279.2,3021.0
2024-06-13 14:20:00,279.3,279.44,278.96,278.96,1306.0,279.3,279.44,278.96,278.96,1306.0
2024-06-13 14:25:00,279.48,280.0,279.47,280.0,2900.0,279.48,280.0,279.47,280.0,2900.0
2024-06-13 14:30:00,280.02,280.18,279.35,280.18,2250.0,280.02,280.18,279.35,280.18,2250.0
2024-06-13 14:35:00,279.9,280.4,278.85,278.85,5983.0,279.9,280.4,278.85,278.85,5983.0
2024-06-13 14:40:00,279.6,280.12,279.24,280.03,4796.0,279.6,280.12,279.24,280.03,4796.0
2024-06-13 14:45:00,280.03,280.4,279.66,280.3,2165.0,280.03,280.4,279.66,280.3,2165.0
2024-06-13 14:50:00,279.94,279.94,278.48,278.48,5889.0,279.94,279.94,278.48,278.48,5889.0
2024-06-13 14:55:00,278.84,279.02,277.32,278.65,13514.0,278.84,279.02,277.32,278.65,13514.0
2024-06-13 15:00:00,278.68,278.93,278.16,278.93,6524.0,278.68,278.93,278.16,278.93,6524.0
2024-06-13 15:05:00,278.97,279.19,278.41,279.11,6641.0,278.97,279.19,278.41,279.11,6641.0
2024-06-13 15:10:00,279.19,279.22,278.0,278.0,4703.0,279.19,279.22,278.0,278.0,4703.0
2024-06-13 15:15:00,277.8,278.69,277.29,278.69,5051.0,277.8,278.69,277.29,278.69,5051.0
2024-06-13 15:20:00,279.28,279.74,278.88,279.74,5692.0,279.28,279.74,278.88,279.74,5692.0
2024-06-13 15:25:00,279.88,279.88,278.43,278.64,6002.0,279.88,279.88,278.43,278.64,6002.0
2024-06-13 15:30:00,278.53,278.6,277.56,277.65,5457.0,278.53,278.6,277.56,277.65,5457.0
2024-06-13 15:35:00,277.81,278.73,277.07,278.29,18384.0,277.81,278.73,277.07,278.29,18384.0
2024-06-13 15:40:00,278.29,278.29,277.7,277.96,7073.0,278.29,278.29,277.7,277.96,7073.0
2024-06-13 15:45:00,277.86,279.0,277.41,277.88,24521.0,277.86,279.0,277.41,277.88,24521.0
2024-06-13 15:50:00,277.75,278.01,277.36,277.8,20117.0,277.75,278.01,277.36,277.8,20117.0
2024-06-13 15:55:00,277.8,278.39,276.86,276.88,55187.0,277.8,278.39,276.86,276.88,55187.0
2024-06-14 09:30:00,233.0,242.57,230.05,236.75,226082.0,233.0,242.57,230.05,236.75,226082.0
2024-06-14 09:35:00,237.0,239.39,232.5,238.87,142328.0,237.0,239.39,232.5,238.87,142328.0
2024-06-14 09:40:00,238.63,239.47,236.45,236.49,61325.0,238.63,239.47,236.45,236.49,61325.0
2024-06-14 09:45:00,236.5,237.0,233.0,233.84,87510.0,236.5,237.0,233.0,233.84,87510.0
2024-06-14 09:50:00,233.94,235.0,232.3,233.79,65925.0,233.94,235.0,232.3,233.79,65925.0
2024-06-14 09:55:00,233.57,237.0,232.16,232.22,62154.0,233.57,237.0,232.16,232.22,62154.0
2024-06-14 10:00:00,232.58,232.98,229.05,230.61,110695.0,232.58,232.98,229.05,230.61,110695.0
2024-06-14 10:05:00,230.97,231.02,229.26,229.51,62974.0,230.97,231.02,229.26,229.51,62974.0
2024-06-14 10:10:00,229.55,230.53,228.0,228.01,66850.0,229.55,230.53,228.0,228.01,66850.0
2024-06-14 10:15:00,228.3,228.75,226.5,227.27,62742.0,228.3,228.75,226.5,227.27,62742.0
2024-06-14 10:20:00,227.12,228.01,225.63,225.63,49422.0,227.12,228.01,225.63,225.63,49422.0
2024-06-14 10:25:00,225.72,227.0,225.0,226.44,64527.0,225.72,227.0,225.0,226.44,64527.0
2024-06-14 10:30:00,226.56,226.56,225.0,226.24,58670.0,226.56,226.56,225.0,226.24,58670.0
2024-06-14 10:35:00,226.52,227.12,225.66,226.11,30261.0,226.52,227.12,225.66,226.11,30261.0
2024-06-14 10:40:00,226.4,226.91,225.66,225.96,22670.0,226.4,226.91,225.66,225.96,22670.0
2024-06-14 10:45:00,226.2,228.77,225.5,228.35,44016.0,226.2,228.77,225.5,228.35,44016.0
2024-06-14 10:50:00,228.63,228.98,227.21,228.03,29138.0,228.63,228.98,227.21,228.03,29138.0
2024-06-14 10:55:00,228.0,229.16,227.0,228.98,28179.0,228.0,229.16,227.0,228.98,28179.0
2024-06-14 11:00:00,228.68,231.3,228.67,231.15,49633.0,228.68,231.3,228.67,231.15,49633.0
2024-06-14 11:05:00,231.2,232.43,230.0,231.98,37504.0,231.2,232.43,230.0,231.98,37504.0
2024-06-14 11:10:00,231.61,232.47,229.78,231.7,47907.0,231.61,232.47,229.78,231.7,47907.0
2024-06-14 11:15:00,231.51,231.84,229.63,229.8,25093.0,231.51,231.84,229.63,229.8,25093.0
2024-06-14 11:20:00,229.91,230.78,229.5,229.89,31644.0,229.91,230.78,229.5,229.89,31644.0
2024-06-14 11:25:00,230.09,230.37,228.66,229.0,17154.0,230.09,230.37,228.66,229.0,17154.0
2024-06-14 11:30:00,229.0,230.19,228.46,229.05,30548.0,229.0,230.19,228.46,229.05,30548.0
2024-06-14 11:35:00,228.92,229.95,228.52,228.61,27928.0,228.92,229.95,228.52,228.61,27928.0
2024-06-14 11:40:00,228.61,229.12,227.63,227.84,21654.0,228.61,229.12,227.63,227.84,21654.0
2024-06-14 11:45:00,227.84,228.91,227.51,227.68,25470.0,227.84,228.91,227.51,227.68,25470.0
2024-06-14 11:50:00,227.68,227.89,226.98,226.99,19259.0,227.68,227.89,226.98,226.99,19259.0
2024-06-14 11:55:00,227.12,228.12,227.12,227.34,17065.0,227.12,228.12,227.12,227.34,17065.0
2024-06-14 12:00:00,227.6,228.32,227.03,228.17,15332.0,227.6,228.32,227.03,228.17,15332.0
2024-06-14 12:05:00,228.18,228.91,227.74,228.79,12259.0,228.18,228.91,227.74,228.79,12259.0
2024-06-14 12:10:00,228.58,228.71,227.72,228.34,8465.0,228.58,228.71,227.72,228.34,8465.0
2024-06-14 12:15:00,228.33,228.63,227.67,228.22,10888.0,228.33,228.63,227.67,228.22,10888.0
2024-06-14 12:20:00,228.25,228.25,227.48,227.97,16992.0,228.25,228.25,227.48,227.97,16992.0
2024-06-14 12:25:00,227.95,228.23,227.09,227.14,10415.0,227.95,228.23,227.09,227.14,10415.0
2024-06-14 12:30:00,227.18,227.7,226.86,227.36,13206.0,227.18,227.7,226.86,227.36,13206.0
2024-06-14 12:35:00,227.32,229.71,227.09,229.16,23225.0,227.32,229.71,227.09,229.16,23225.0
2024-06-14 12:40:00,228.77,229.06,227.89,228.24,6393.0,228.77,229.06,227.89,228.24,6393.0
2024-06-14 12:45:00,228.2,229.0,228.1,228.73,15157.0,228.2,229.0,228.1,228.73,15157.0
2024-06-14 12:50:00,228.74,229.1,227.81,227.96,16821.0,228.74,229.1,227.81,227.96,16821.0
2024-06-14 12:55:00,227.98,228.21,227.46,227.51,16817.0,227.98,228.21,227.46,227.51,16817.0
2024-06-14 13:00:00,227.5,227.51,226.12,226.29,38194.0,227.5,227.51,226.12,226.29,38194.0
2024-06-14 13:05:00,226.28,227.66,226.2,227.55,9913.0,226.28,227.66,226.2,227.55,9913.0
2024-06-14 13:10:00,227.32,228.37,227.31,227.57,14624.0,227.32,228.37,227.31,227.57,14624.0
2024-06-14 13:15:00,227.56,228.35,227.55,228.0,4376.0,227.56,228.35,227.55,228.0,4376.0
2024-06-14 13:20:00,228.02,229.3,227.66,227.89,16826.0,228.02,229.3,227.66,227.89,16826.0
2024-06-14 13:25:00,227.97,228.1,226.52,227.0,8763.0,227.97,228.1,226.52,227.0,8763.0
2024-06-14 13:30:00,227.08,227.2,226.4,226.77,5887.0,227.08,227.2,226.4,226.77,5887.0
2024-06-14 13:35:00,227.03,227.2,226.42,226.51,10909.0,227.03,227.2,226.42,226.51,10909.0
2024-06-14 13:40:00,226.69,226.71,226.02,226.71,12049.0,226.69,226.71,226.02,226.71,12049.0
2024-06-14 13:45:00,226.53,227.18,226.14,226.14,13001.0,226.53,227.18,226.14,226.14,13001.0
2024-06-14 13:50:00,226.43,226.95,226.38,226.95,4931.0,226.43,226.95,226.38,226.95,4931.0
2024-06-14 13:55:00,226.74,226.84,226.04,226.23,12122.0,226.74,226.84,226.04,226.23,12122.0
2024-06-14 14:00:00,226.29,226.92,226.28,226.78,5135.0,226.29,226.92,226.28,226.78,5135.0
2024-06-14 14:05:00,226.75,227.2,226.74,226.78,12892.0,226.75,227.2,226.74,226.78,12892.0
2024-06-14 14:10:00,227.02,227.3,226.56,227.3,28503.0,227.02,227.3,226.56,227.3,28503.0
2024-06-14 14:15:00,227.28,227.3,226.58,226.89,10226.0,227.28,227.3,226.58,226.89,10226.0
2024-06-14 14:20:00,227.0,227.08,226.84,226.93,6233.0,227.0,227.08,226.84,226.93,6233.0
2024-06-14 14:25:00,226.84,227.07,226.47,226.86,12619.0,226.84,227.07,226.47,226.86,12619.0
2024-06-14 14:30:00,226.9,227.14,226.48,226.74,8251.0,226.9,227.14,226.48,226.74,8251.0
2024-06-14 14:35:00,226.75,226.75,226.37,226.49,2302.0,226.75,226.75,226.37,226.49,2302.0
2024-06-14 14:40:00,226.55,226.64,226.25,226.25,5807.0,226.55,226.64,226.25,226.25,5807.0
2024-06-14 14:45:00,226.34,226.84,226.2,226.8,9583.0,226.34,226.84,226.2,226.8,9583.0
2024-06-14 14:50:00,226.75,227.23,226.64,226.99,9809.0,226.75,227.23,226.64,226.99,9809.0
2024-06-14 14:55:00,227.0,227.12,226.76,227.0,15222.0,227.0,227.12,226.76,227.0,15222.0
2024-06-14 15:00:00,226.98,227.2,226.78,226.97,8877.0,226.98,227.2,226.78,226.97,8877.0
2024-06-14 15:05:00,226.98,227.15,226.83,226.96,10906.0,226.98,227.15,226.83,226.96,10906.0
2024-06-14 15:10:00,226.94,227.06,226.65,226.95,21743.0,226.94,227.06,226.65,226.95,21743.0
2024-06-14 15:15:00,226.9,228.08,226.8,228.0,39215.0,226.9,228.08,226.8,228.0,39215.0
2024-06-14 15:20:00,227.84,228.58,227.84,228.3,28771.0,227.84,228.58,227.84,228.3,28771.0
2024-06-14 15:25:00,228.24,228.36,227.01,227.07,29510.0,228.24,228.36,227.01,227.07,29510.0
2024-06-14 15:30:00,227.02,227.41,226.51,227.3,30925.0,227.02,227.41,226.51,227.3,30925.0
2024-06-14 15:35:00,227.44,228.49,227.41,228.29,25164.0,227.44,228.49,227.41,228.29,25164.0
2024-06-14 15:40:00,228.21,228.6,228.01,228.33,35847.0,228.21,228.6,228.01,228.33,35847.0
2024-06-14 15:45:00,228.34,230.09,228.26,229.85,56181.0,228.34,230.09,228.26,229.85,56181.0
2024-06-14 15:50:00,229.8,230.21,229.4,230.02,71961.0,229.8,230.21,229.4,230.02,71961.0
2024-06-14 15:55:00,230.16,230.5,229.71,229.94,111294.0,230.16,230.5,229.71,229.94,111294.0
2024-06-17 09:30:00,227.01,229.13,224.0,228.44,43687.0,227.01,229.13,224.0,228.44,43687.0
2024-06-17 09:35:00,228.78,231.63,228.77,230.0,47242.0,228.78,231.63,228.77,230.0,47242.0
2024-06-17 09:40:00,229.55,230.93,226.93,227.5,20884.0,229.55,230.93,226.93,227.5,20884.0
2024-06-17 09:45:00,227.27,227.64,225.34,227.22,29503.0,227.27,227.64,225.34,227.22,29503.0
2024-06-17 09:50:00,227.17,228.58,226.87,227.68,20310.0,227.17,228.58,226.87,227.68,20310.0
2024-06-17 09:55:00,227.66,230.32,227.6,229.97,24642.0,227.66,230.32,227.6,229.97,24642.0
2024-06-17 10:00:00,230.07,230.16,228.83,228.93,11632.0,230.07,230.16,228.83,228.93,11632.0
2024-06-17 10:05:00,228.82,230.88,228.82,230.88,16720.0,228.82,230.88,228.82,230.88,16720.0
2024-06-17 10:10:00,230.92,231.69,229.81,229.81,17690.0,230.92,231.69,229.81,229.81,17690.0
2024-06-17 10:15:00,230.2,230.69,229.59,230.46,15063.0,230.2,230.69,229.59,230.46,15063.0
2024-06-17 10:20:00,230.46,230.66,229.0,229.11,9391.0,230.46,230.66,229.0,229.11,9391.0
2024-06-17 10:25:00,229.22,230.98,229.0,230.49,7886.0,229.22,230.98,229.0,230.49,7886.0
2024-06-17 10:30:00,230.53,230.7,229.0,229.2,11003.0,230.53,230.7,229.0,229.2,11003.0
2024-06-17 10:35:00,229.26,230.27,229.23,229.81,10353.0,229.26,230.27,229.23,229.81,10353.0
2024-06-17 10:40:00,229.57,229.96,229.0,229.49,10682.0,229.57,229.96,229.0,229.49,10682.0
2024-06-17 10:45:00,229.39,229.55,229.09,229.43,9536.0,229.39,229.55,229.09,229.43,9536.0
2024-06-17 10:50:00,229.52,229.52,227.99,228.06,9786.0,229.52,229.52,227.99,228.06,9786.0
2024-06-17 10:55:00,227.65,229.67,227.65,229.48,4753.0,227.65,229.67,227.65,229.48,4753.0
2024-06-17 11:00:00,229.48,229.52,228.9,229.38,5903.0,229.48,229.52,228.9,229.38,5903.0
2024-06-17 11:05:00,229.56,230.71,229.41,230.56,12331.0,229.56,230.71,229.41,230.56,12331.0
2024-06-17 11:10:00,230.56,230.56,229.74,229.88,12160.0,230.56,230.56,229.74,229.88,12160.0
2024-06-17 11:15:00,230.13,231.65,230.02,231.34,17036.0,230.13,231.65,230.02,231.34,17036.0
2024-06-17 11:20:00,231.42,232.14,230.6,232.14,13240.0,231.42,232.14,230.6,232.14,13240.0
2024-06-17 11:25:00,232.16,232.34,231.82,231.83,8720.0,232.16,232.34,231.82,231.83,8720.0
2024-06-17 11:30:00,231.76,232.2,231.06,231.94,10670.0,231.76,232.2,231.06,231.94,10670.0
2024-06-17 11:35:00,231.95,232.38,231.51,231.9,13054.0,231.95,232.38,231.51,231.9,13054.0
2024-06-17 11:40:00,232.49,233.33,232.29,233.26,16386.0,232.49,233.33,232.29,233.26,16386.0
2024-06-17 11:45:00,233.54,233.65,232.81,232.81,11720.0,233.54,233.65,232.81,232.81,11720.0
2024-06-17 11:50:00,232.73,232.73,232.01,232.01,3995.0,232.73,232.73,232.01,232.01,3995.0
2024-06-17 11:55:00,231.82,231.84,230.66,230.66,7741.0,231.82,231.84,230.66,230.66,7741.0
2024-06-17 12:00:00,230.65,231.02,230.51,230.84,1973.0,230.65,231.02,230.51,230.84,1973.0
2024-06-17 12:05:00,230.75,231.5,230.68,230.71,14409.0,230.75,231.5,230.68,230.71,14409.0
2024-06-17 12:10:00,230.6,231.41,230.51,231.25,3535.0,230.6,231.41,230.51,231.25,3535.0
2024-06-17 12:15:00,231.3,232.33,231.3,232.27,4824.0,231.3,232.33,231.3,232.27,4824.0
2024-06-17 12:20:00,232.01,232.21,231.31,231.36,6970.0,232.01,232.21,231.31,231.36,6970.0
2024-06-17 12:25:00,231.5,232.5,231.5,232.5,4935.0,231.5,232.5,231.5,232.5,4935.0
2024-06-17 12:30:00,232.29,232.95,232.17,232.95,10285.0,232.29,232.95,232.17,232.95,10285.0
2024-06-17 12:35:00,232.9,232.9,231.46,231.63,8950.0,232.9,232.9,231.46,231.63,8950.0
2024-06-17 12:40:00,231.84,232.13,231.59,232.13,3427.0,231.84,232.13,231.59,232.13,3427.0
2024-06-17 12:45:00,232.01,232.99,231.93,232.83,3090.0,232.01,232.99,231.93,232.83,3090.0
2024-06-17 12:50:00,233.0,233.92,232.51,233.71,31533.0,233.0,233.92,232.51,233.71,31533.0
2024-06-17 12:55:00,233.69,233.69,231.95,232.06,7798.0,233.69,233.69,231.95,232.06,7798.0
2024-06-17 13:00:00,232.11,232.43,231.93,232.31,3597.0,232.11,232.43,231.93,232.31,3597.0
2024-06-17 13:05:00,232.34,232.57,231.88,231.88,4588.0,232.34,232.57,231.88,231.88,4588.0
2024-06-17 13:10:00,232.2,232.58,232.11,232.42,3808.0,232.2,232.58,232.11,232.42,3808.0
2024-06-17 13:15:00,232.58,233.0,232.58,232.91,3292.0,232.58,233.0,232.58,232.91,3292.0
2024-06-17 13:20:00,233.0,233.26,232.38,232.63,6652.0,233.0,233.26,232.38,232.63,6652.0
2024-06-17 13:25:00,232.69,233.7,232.61,233.63,5051.0,232.69,233.7,232.61,233.63,5051.0
2024-06-17 13:30:00,233.59,233.65,233.08,233.24,7373.0,233.59,233.65,233.08,233.24,7373.0
2024-06-17 13:35:00,233.23,233.23,232.46,233.1,5284.0,233.23,233.23,232.46,233.1,5284.0
2024-06-17 13:40:00,233.03,233.17,232.7,233.0,3200.0,233.03,233.17,232.7,233.0,3200.0
2024-06-17 13:45:00,232.87,233.31,232.75,233.08,8782.0,232.87,233.31,232.75,233.08,8782.0
2024-06-17 13:50:00,233.11,233.2,232.82,233.2,3700.0,233.11,233.2,232.82,233.2,3700.0
2024-06-17 13:55:00,233.26,233.41,233.03,233.15,5812.0,233.26,233.41,233.03,233.15,5812.0
2024-06-17 14:00:00,233.16,233.41,232.84,232.93,2911.0,233.16,233.41,232.84,232.93,2911.0
2024-06-17 14:05:00,233.0,233.45,233.0,233.41,3437.0,233.0,233.45,233.0,233.41,3437.0
2024-06-17 14:10:00,233.45,233.45,232.5,232.5,6683.0,233.45,233.45,232.5,232.5,6683.0
2024-06-17 14:15:00,232.62,232.64,232.1,232.18,8855.0,232.62,232.64,232.1,232.18,8855.0
2024-06-17 14:20:00,232.25,232.77,232.15,232.63,5342.0,232.25,232.77,232.15,232.63,5342.0
2024-06-17 14:25:00,232.74,233.6,232.71,233.49,5957.0,232.74,233.6,232.71,233.49,5957.0
2024-06-17 14:30:00,233.42,233.59,233.12,233.46,5933.0,233.42,233.59,233.12,233.46,5933.0
2024-06-17 14:35:00,233.45,233.45,233.0,233.22,5339.0,233.45,233.45,233.0,233.22,5339.0
2024-06-17 14:40:00,233.17,233.45,232.92,233.34,6463.0,233.17,233.45,232.92,233.34,6463.0
2024-06-17 14:45:00,233.63,233.66,233.14,233.65,5906.0,233.63,233.66,233.14,233.65,5906.0
2024-06-17 14:50:00,233.56,233.7,233.16,233.16,3797.0,233.56,233.7,233.16,233.16,3797.0
2024-06-17 14:55:00,233.17,233.48,233.14,233.3,3271.0,233.17,233.48,233.14,233.3,3271.0
2024-06-17 15:00:00,233.34,233.48,232.4,232.4,8161.0,233.34,233.48,232.4,232.4,8161.0
2024-06-17 15:05:00,232.41,232.41,231.95,232.07,3723.0,232.41,232.41,231.95,232.07,3723.0
2024-06-17 15:10:00,232.07,232.09,231.16,231.4,14734.0,232.07,232.09,231.16,231.4,14734.0
2024-06-17 15:15:00,231.39,231.82,231.16,231.82,9292.0,231.39,231.82,231.16,231.82,9292.0
2024-06-17 15:20:00,232.06,232.07,231.4,231.4,5433.0,232.06,232.07,231.4,231.4,5433.0
2024-06-17 15:25:00,231.4,231.47,230.03,230.17,7805.0,231.4,231.47,230.03,230.17,7805.0
2024-06-17 15:30:00,230.17,231.75,230.05,231.6,10515.0,230.17,231.75,230.05,231.6,10515.0
2024-06-17 15:35:00,231.49,231.51,230.85,230.95,11277.0,231.49,231.51,230.85,230.95,11277.0
2024-06-17 15:40:00,230.95,231.79,230.94,231.61,12951.0,230.95,231.79,230.94,231.61,12951.0
2024-06-17 15:45:00,231.6,231.63,230.88,231.01,10294.0,231.6,231.63,230.88,231.01,10294.0
2024-06-17 15:50:00,231.01,231.69,230.65,231.66,25033.0,231.01,231.69,230.65,231.66,25033.0
2024-06-17 15:55:00,231.5,231.93,231.3,231.48,59904.0,231.5,231.93,231.3,231.48,59904.0
2024-06-18 09:30:00,230.35,231.52,229.7,230.0,11338.0,230.35,231.52,229.7,230.0,11338.0
2024-06-18 09:35:00,229.65,231.41,229.37,230.21,8191.0,229.65,231.41,229.37,230.21,8191.0
2024-06-18 09:40:00,231.52,231.87,229.44,229.8,6119.0,231.52,231.87,229.44,229.8,6119.0
2024-06-18 09:45:00,229.4,230.03,228.61,229.56,7340.0,229.4,230.03,228.61,229.56,7340.0
2024-06-18 09:50:00,229.36,229.73,228.0,229.64,6685.0,229.36,229.73,228.0,229.64,6685.0
2024-06-18 09:55:00,228.81,229.33,226.81,227.0,11572.0,228.81,229.33,226.81,227.0,11572.0
2024-06-18 10:00:00,227.55,227.77,226.34,227.53,7019.0,227.55,227.77,226.34,227.53,7019.0
2024-06-18 10:05:00,227.35,228.0,226.38,227.93,10230.0,227.35,228.0,226.38,227.93,10230.0
2024-06-18 10:10:00,227.8,228.32,227.5,227.65,8165.0,227.8,228.32,227.5,227.65,8165.0
2024-06-18 10:15:00,227.57,227.75,226.7,227.05,9137.0,227.57,227.75,226.7,227.05,9137.0
2024-06-18 10:20:00,226.45,226.82,225.78,225.87,9587.0,226.45,226.82,225.78,225.87,9587.0
2024-06-18 10:25:00,226.0,226.62,225.55,226.13,4024.0,226.0,226.62,225.55,226.13,4024.0
2024-06-18 10:30:00,226.25,227.12,225.79,226.16,10133.0,226.25,227.12,225.79,226.16,10133.0
2024-06-18 10:35:00,226.0,226.0,225.11,225.31,11098.0,226.0,226.0,225.11,225.31,11098.0
2024-06-18 10:40:00,225.43,225.78,224.75,224.75,9214.0,225.43,225.78,224.75,224.75,9214.0
2024-06-18 10:45:00,224.77,225.09,224.08,224.26,9038.0,224.77,225.09,224.08,224.26,9038.0
2024-06-18 10:50:00,224.17,224.75,224.0,224.0,8713.0,224.17,224.75,224.0,224.0,8713.0
2024-06-18 10:55:00,224.0,224.13,223.64,224.11,6830.0,224.0,224.13,223.64,224.11,6830.0
2024-06-18 11:00:00,224.06,224.75,223.61,223.69,12911.0,224.06,224.75,223.61,223.69,12911.0
2024-06-18 11:05:00,223.5,224.17,223.49,223.94,5002.0,223.5,224.17,223.49,223.94,5002.0
2024-06-18 11:10:00,224.2,225.1,224.2,224.92,4765.0,224.2,225.1,224.2,224.92,4765.0
2024-06-18 11:15:00,225.08,225.58,224.99,225.0,5554.0,225.08,225.58,224.99,225.0,5554.0
2024-06-18 11:20:00,224.84,225.31,224.82,224.93,4825.0,224.84,225.31,224.82,224.93,4825.0
2024-06-18 11:25:00,224.89,224.89,224.05,224.33,6112.0,224.89,224.89,224.05,224.33,6112.0
2024-06-18 11:30:00,224.17,224.32,223.69,224.32,9077.0,224.17,224.32,223.69,224.32,9077.0
2024-06-18 11:35:00,224.08,224.08,223.58,223.94,3904.0,224.08,224.08,223.58,223.94,3904.0
2024-06-18 11:40:00,223.97,224.16,223.6,223.93,5795.0,223.97,224.16,223.6,223.93,5795.0
2024-06-18 11:45:00,223.73,223.85,223.0,223.53,10657.0,223.73,223.85,223.0,223.53,10657.0
2024-06-18 11:50:00,223.73,223.74,223.3,223.66,3724.0,223.73,223.74,223.3,223.66,3724.0
2024-06-18 11:55:00,223.71,224.54,223.61,224.42,6807.0,223.71,224.54,223.61,224.42,6807.0
2024-06-18 12:00:00,224.5,224.51,224.0,224.04,3173.0,224.5,224.51,224.0,224.04,3173.0
2024-06-18 12:05:00,223.79,224.0,222.9,223.22,9577.0,223.79,224.0,222.9,223.22,9577.0
2024-06-18 12:10:00,223.01,223.32,222.77,222.77,7531.0,223.01,223.32,222.77,222.77,7531.0
2024-06-18 12:15:00,222.78,222.99,222.07,222.68,16045.0,222.78,222.99,222.07,222.68,16045.0
2024-06-18 12:20:00,222.62,223.51,222.62,223.51,4285.0,222.62,223.51,222.62,223.51,4285.0
2024-06-18 12:25:00,223.43,223.44,222.87,223.0,3805.0,223.43,223.44,222.87,223.0,3805.0
2024-06-18 12:30:00,222.91,223.0,222.24,222.24,3041.0,222.91,223.0,222.24,222.24,3041.0
2024-06-18 12:35:00,222.27,222.62,222.0,222.62,6802.0,222.27,222.62,222.0,222.62,6802.0
2024-06-18 12:40:00,222.23,222.49,222.06,222.49,1201.0,222.23,222.49,222.06,222.49,1201.0
2024-06-18 12:45:00,222.08,222.2,221.29,221.3,10311.0,222.08,222.2,221.29,221.3,10311.0
2024-06-18 12:50:00,221.44,221.76,221.31,221.6,6338.0,221.44,221.76,221.31,221.6,6338.0
2024-06-18 12:55:00,221.42,221.84,221.41,221.6,6472.0,221.42,221.84,221.41,221.6,6472.0
2024-06-18 13:00:00,221.63,221.89,221.1,221.42,6405.0,221.63,221.89,221.1,221.42,6405.0
2024-06-18 13:05:00,221.37,222.08,221.19,221.84,4628.0,221.37,222.08,221.19,221.84,4628.0
2024-06-18 13:10:00,221.86,222.26,221.54,221.67,3990.0,221.86,222.26,221.54,221.67,3990.0
2024-06-18 13:15:00,221.76,221.97,221.51,221.68,2901.0,221.76,221.97,221.51,221.68,2901.0
2024-06-18 13:20:00,221.53,222.29,221.3,222.29,4694.0,221.53,222.29,221.3,222.29,4694.0
2024-06-18 13:25:00,222.14,222.47,222.1,222.34,4335.0,222.14,222.47,222.1,222.34,4335.0
2024-06-18 13:30:00,222.17,222.29,221.73,221.87,3098.0,222.17,222.29,221.73,221.87,3098.0
2024-06-18 13:35:00,221.96,223.01,221.96,222.87,9000.0,221.96,223.01,221.96,222.87,9000.0
2024-06-18 13:40:00,222.67,222.85,222.55,222.82,2000.0,222.67,222.85,222.55,222.82,2000.0
2024-06-18 13:45:00,222.86,222.98,222.66,222.88,1703.0,222.86,222.98,222.66,222.88,1703.0
2024-06-18 13:50:00,222.94,223.42,222.77,222.77,9394.0,222.94,223.42,222.77,222.77,9394.0
2024-06-18 13:55:00,222.9,222.91,222.2,222.2,6741.0,222.9,222.91,222.2,222.2,6741.0
2024-06-18 14:00:00,222.15,222.35,221.42,221.91,6209.0,222.15,222.35,221.42,221.91,6209.0
2024-06-18 14:05:00,221.91,222.27,221.84,222.27,6702.0,221.91,222.27,221.84,222.27,6702.0
2024-06-18 14:10:00,222.28,222.28,221.98,222.11,1666.0,222.28,222.28,221.98,222.11,1666.0
2024-06-18 14:15:00,222.18,222.35,222.04,222.32,3800.0,222.18,222.35,222.04,222.32,3800.0
2024-06-18 14:20:00,222.22,222.29,221.82,222.15,5454.0,222.22,222.29,221.82,222.15,5454.0
2024-06-18 14:25:00,221.91,222.3,221.84,222.25,4569.0,221.91,222.3,221.84,222.25,4569.0
2024-06-18 14:30:00,222.22,222.43,221.81,222.12,8806.0,222.22,222.43,221.81,222.12,8806.0
2024-06-18 14:35:00,222.14,222.84,221.81,222.4,5441.0,222.14,222.84,221.81,222.4,5441.0
2024-06-18 14:40:00,222.43,222.66,222.28,222.45,6108.0,222.43,222.66,222.28,222.45,6108.0
2024-06-18 14:45:00,222.45,223.06,222.44,222.68,6176.0,222.45,223.06,222.44,222.68,6176.0
2024-06-18 14:50:00,222.68,222.68,222.0,222.16,8623.0,222.68,222.68,222.0,222.16,8623.0
2024-06-18 14:55:00,222.12,222.38,221.9,221.91,9980.0,222.12,222.38,221.9,221.91,9980.0
2024-06-18 15:00:00,221.84,221.91,221.28,221.67,4336.0,221.84,221.91,221.28,221.67,4336.0
2024-06-18 15:05:00,221.57,221.87,221.55,221.62,3012.0,221.57,221.87,221.55,221.62,3012.0
2024-06-18 15:10:00,221.62,221.62,220.9,221.1,16829.0,221.62,221.62,220.9,221.1,16829.0
2024-06-18 15:15:00,221.2,221.5,220.85,221.5,7626.0,221.2,221.5,220.85,221.5,7626.0
2024-06-18 15:20:00,221.49,221.68,221.32,221.42,6239.0,221.49,221.68,221.32,221.42,6239.0
2024-06-18 15:25:00,221.42,221.77,221.37,221.37,4400.0,221.42,221.77,221.37,221.37,4400.0
2024-06-18 15:30:00,221.43,221.78,220.98,221.49,14031.0,221.43,221.78,220.98,221.49,14031.0
2024-06-18 15:35:00,221.5,221.64,220.45,220.56,17193.0,221.5,221.64,220.45,220.56,17193.0
2024-06-18 15:40:00,220.42,221.34,220.25,221.23,14826.0,220.42,221.34,220.25,221.23,14826.0
2024-06-18 15:45:00,221.15,221.15,220.41,220.68,18075.0,221.15,221.15,220.41,220.68,18075.0
2024-06-18 15:50:00,220.58,221.53,220.35,221.53,24603.0,220.58,221.53,220.35,221.53,24603.0
2024-06-18 15:55:00,221.42,221.42,220.25,220.49,67258.0,221.42,221.42,220.25,220.49,67258.0
2024-06-20 09:30:00,218.0,220.92,217.0,220.05,19812.0,218.0,220.92,217.0,220.05,19812.0
2024-06-20 09:35:00,221.14,221.14,219.22,220.08,19096.0,221.14,221.14,219.22,220.08,19096.0
2024-06-20 09:40:00,220.0,221.27,220.0,220.58,31298.0,220.0,221.27,220.0,220.58,31298.0
2024-06-20 09:45:00,220.58,221.38,220.53,221.38,13193.0,220.58,221.38,220.53,221.38,13193.0
2024-06-20 09:50:00,221.01,221.64,220.94,221.58,7159.0,221.01,221.64,220.94,221.58,7159.0
2024-06-20 09:55:00,221.31,221.35,220.13,220.65,9826.0,221.31,221.35,220.13,220.65,9826.0
2024-06-20 10:00:00,220.39,220.85,218.71,219.14,6225.0,220.39,220.85,218.71,219.14,6225.0
2024-06-20 10:05:00,219.14,219.63,218.06,218.58,15698.0,219.14,219.63,218.06,218.58,15698.0
2024-06-20 10:10:00,218.54,220.04,218.54,219.85,10256.0,218.54,220.04,218.54,219.85,10256.0
2024-06-20 10:15:00,219.89,220.95,219.46,220.42,10052.0,219.89,220.95,219.46,220.42,10052.0
2024-06-20 10:20:00,220.42,220.66,219.81,220.03,4649.0,220.42,220.66,219.81,220.03,4649.0
2024-06-20 10:25:00,219.9,220.56,219.18,219.61,11318.0,219.9,220.56,219.18,219.61,11318.0
2024-06-20 10:30:00,219.38,219.54,217.63,217.63,9873.0,219.38,219.54,217.63,217.63,9873.0
2024-06-20 10:35:00,218.04,218.3,217.2,218.11,12339.0,218.04,218.3,217.2,218.11,12339.0
2024-06-20 10:40:00,218.27,218.27,216.71,217.89,11367.0,218.27,218.27,216.71,217.89,11367.0
2024-06-20 10:45:00,217.71,217.75,216.57,216.69,4939.0,217.71,217.75,216.57,216.69,4939.0
2024-06-20 10:50:00,216.66,217.08,216.3,216.82,10084.0,216.66,217.08,216.3,216.82,10084.0
2024-06-20 10:55:00,216.52,217.13,215.62,216.86,10875.0,216.52,217.13,215.62,216.86,10875.0
2024-06-20 11:00:00,217.17,218.3,217.02,217.45,16997.0,217.17,218.3,217.02,217.45,16997.0
2024-06-20 11:05:00,217.44,217.62,216.59,216.87,3646.0,217.44,217.62,216.59,216.87,3646.0
2024-06-20 11:10:00,217.04,217.25,216.62,216.91,9561.0,217.04,217.25,216.62,216.91,9561.0
2024-06-20 11:15:00,216.91,217.15,215.68,215.74,12328.0,216.91,217.15,215.68,215.74,12328.0
2024-06-20 11:20:00,215.74,215.84,214.64,215.23,43142.0,215.74,215.84,214.64,215.23,43142.0
2024-06-20 11:25:00,215.14,215.44,214.55,214.9,13223.0,215.14,215.44,214.55,214.9,13223.0
2024-06-20 11:30:00,214.78,215.43,214.5,214.88,7102.0,214.78,215.43,214.5,214.88,7102.0
2024-06-20 11:35:00,214.81,215.2,214.3,214.3,4572.0,214.81,215.2,214.3,214.3,4572.0
2024-06-20 11:40:00,214.5,214.7,214.22,214.59,9014.0,214.5,214.7,214.22,214.59,9014.0
2024-06-20 11:45:00,214.53,214.77,214.12,214.24,6597.0,214.53,214.77,214.12,214.24,6597.0
2024-06-20 11:50:00,214.25,215.0,213.7,214.24,14830.0,214.25,215.0,213.7,214.24,14830.0
2024-06-20 11:55:00,214.2,214.63,214.13,214.28,5714.0,214.2,214.63,214.13,214.28,5714.0
2024-06-20 12:00:00,214.49,214.77,214.27,214.76,5123.0,214.49,214.77,214.27,214.76,5123.0
2024-06-20 12:05:00,214.63,215.14,214.63,214.67,5824.0,214.63,215.14,214.63,214.67,5824.0
2024-06-20 12:10:00,214.71,214.82,214.44,214.47,6509.0,214.71,214.82,214.44,214.47,6509.0
2024-06-20 12:15:00,214.63,214.98,214.43,214.45,4638.0,214.63,214.98,214.43,214.45,4638.0
2024-06-20 12:20:00,214.6,214.75,213.0,213.51,18642.0,214.6,214.75,213.0,213.51,18642.0
2024-06-20 12:25:00,213.46,214.01,213.35,213.5,7993.0,213.46,214.01,213.35,213.5,7993.0
2024-06-20 12:30:00,213.32,213.35,212.8,213.03,13451.0,213.32,213.35,212.8,213.03,13451.0
2024-06-20 12:35:00,212.8,213.31,212.5,213.02,7656.0,212.8,213.31,212.5,213.02,7656.0
2024-06-20 12:40:00,213.02,213.85,213.02,213.13,8426.0,213.02,213.85,213.02,213.13,8426.0
2024-06-20 12:45:00,213.11,213.85,213.07,213.39,5023.0,213.11,213.85,213.07,213.39,5023.0
2024-06-20 12:50:00,213.59,213.77,213.44,213.59,3061.0,213.59,213.77,213.44,213.59,3061.0
2024-06-20 12:55:00,213.64,213.81,213.25,213.61,4875.0,213.64,213.81,213.25,213.61,4875.0
2024-06-20 13:00:00,213.55,213.78,213.19,213.62,5723.0,213.55,213.78,213.19,213.62,5723.0
2024-06-20 13:05:00,213.79,213.79,213.17,213.17,2351.0,213.79,213.79,213.17,213.17,2351.0
2024-06-20 13:10:00,213.23,214.63,213.23,214.36,13854.0,213.23,214.63,213.23,214.36,13854.0
2024-06-20 13:15:00,214.36,214.85,214.16,214.47,18561.0,214.36,214.85,214.16,214.47,18561.0
2024-06-20 13:20:00,213.91,214.43,213.78,213.91,4910.0,213.91,214.43,213.78,213.91,4910.0
2024-06-20 13:25:00,213.91,213.91,213.48,213.55,5579.0,213.91,213.91,213.48,213.55,5579.0
2024-06-20 13:30:00,213.64,213.94,213.1,213.34,3927.0,213.64,213.94,213.1,213.34,3927.0
2024-06-20 13:35:00,213.34,213.53,213.08,213.53,4035.0,213.34,213.53,213.08,213.53,4035.0
2024-06-20 13:40:00,213.53,214.96,213.53,214.96,10792.0,213.53,214.96,213.53,214.96,10792.0
2024-06-20 13:45:00,214.66,215.28,214.61,215.28,3314.0,214.66,215.28,214.61,215.28,3314.0
2024-06-20 13:50:00,215.31,216.24,214.96,215.64,15170.0,215.31,216.24,214.96,215.64,15170.0
2024-06-20 13:55:00,215.93,216.25,215.62,215.87,25661.0,215.93,216.25,215.62,215.87,25661.0
2024-06-20 14:00:00,216.1,216.5,215.91,215.92,5530.0,216.1,216.5,215.91,215.92,5530.0
2024-06-20 14:05:00,215.99,215.99,215.1,215.63,4592.0,215.99,215.99,215.1,215.63,4592.0
2024-06-20 14:10:00,215.5,216.01,215.43,215.56,5937.0,215.5,216.01,215.43,215.56,5937.0
2024-06-20 14:15:00,215.56,215.9,215.5,215.7,1181.0,215.56,215.9,215.5,215.7,1181.0
2024-06-20 14:20:00,215.72,215.89,215.28,215.89,7371.0,215.72,215.89,215.28,215.89,7371.0
2024-06-20 14:25:00,216.04,216.5,216.04,216.27,4281.0,216.04,216.5,216.04,216.27,4281.0
2024-06-20 14:30:00,216.39,216.65,216.19,216.25,2847.0,216.39,216.65,216.19,216.25,2847.0
2024-06-20 14:35:00,216.25,216.25,215.91,216.08,2901.0,216.25,216.25,215.91,216.08,2901.0
2024-06-20 14:40:00,216.08,216.09,215.59,215.62,2155.0,216.08,216.09,215.59,215.62,2155.0
2024-06-20 14:45:00,215.48,215.91,215.09,215.79,7648.0,215.48,215.91,215.09,215.79,7648.0
2024-06-20 14:50:00,215.74,215.98,215.47,215.98,2320.0,215.74,215.98,215.47,215.98,2320.0
2024-06-20 14:55:00,215.98,216.13,215.63,215.68,2004.0,215.98,216.13,215.63,215.68,2004.0
2024-06-20 15:00:00,215.6,215.79,215.26,215.52,3605.0,215.6,215.79,215.26,215.52,3605.0
2024-06-20 15:05:00,215.52,215.69,215.37,215.37,1385.0,215.52,215.69,215.37,215.37,1385.0
2024-06-20 15:10:00,215.35,215.36,214.88,215.04,8789.0,215.35,215.36,214.88,215.04,8789.0
2024-06-20 15:15:00,215.0,215.56,215.0,215.56,4368.0,215.0,215.56,215.0,215.56,4368.0
2024-06-20 15:20:00,215.59,216.64,215.59,216.21,12345.0,215.59,216.64,215.59,216.21,12345.0
2024-06-20 15:25:00,216.32,216.81,216.28,216.81,5514.0,216.32,216.81,216.28,216.81,5514.0
2024-06-20 15:30:00,216.64,217.41,216.57,217.37,8898.0,216.64,217.41,216.57,217.37,8898.0
2024-06-20 15:35:00,217.37,217.49,216.96,217.49,5692.0,217.37,217.49,216.96,217.49,5692.0
2024-06-20 15:40:00,217.47,217.47,216.81,217.17,12342.0,217.47,217.47,216.81,217.17,12342.0
2024-06-20 15:45:00,217.35,217.54,216.87,217.03,6221.0,217.35,217.54,216.87,217.03,6221.0
2024-06-20 15:50:00,217.15,218.32,217.14,217.89,19865.0,217.15,218.32,217.14,217.89,19865.0
2024-06-20 15:55:00,217.78,218.58,217.59,217.78,43782.0,217.78,218.58,217.59,217.78,43782.0
2024-06-21 09:30:00,217.1,217.92,216.0,217.3,21681.0,217.1,217.92,216.0,217.3,21681.0
2024-06-21 09:35:00,217.04,219.31,217.0,218.24,10836.0,217.04,219.31,217.0,218.24,10836.0
2024-06-21 09:40:00,218.78,219.35,217.0,217.0,4517.0,218.78,219.35,217.0,217.0,4517.0
2024-06-21 09:45:00,216.64,217.42,214.35,217.42,13204.0,216.64,217.42,214.35,217.42,13204.0
2024-06-21 09:50:00,217.45,219.0,217.45,218.7,8579.0,217.45,219.0,217.45,218.7,8579.0
2024-06-21 09:55:00,218.75,219.63,218.56,219.3,7308.0,218.75,219.63,218.56,219.3,7308.0
2024-06-21 10:00:00,219.35,220.55,219.29,219.29,9262.0,219.35,220.55,219.29,219.29,9262.0
2024-06-21 10:05:00,219.58,220.14,219.19,219.19,7017.0,219.58,220.14,219.19,219.19,7017.0
2024-06-21 10:10:00,219.38,220.43,218.99,219.59,9225.0,219.38,220.43,218.99,219.59,9225.0
2024-06-21 10:15:00,219.67,220.29,219.66,220.29,5348.0,219.67,220.29,219.66,220.29,5348.0
2024-06-21 10:20:00,220.6,220.88,219.71,219.98,4115.0,220.6,220.88,219.71,219.98,4115.0
2024-06-21 10:25:00,220.25,221.23,220.25,220.96,12520.0,220.25,221.23,220.25,220.96,12520.0
2024-06-21 10:30:00,221.28,221.28,219.77,220.69,4873.0,221.28,221.28,219.77,220.69,4873.0
2024-06-21 10:35:00,220.91,221.34,220.35,220.36,2846.0,220.91,221.34,220.35,220.36,2846.0
2024-06-21 10:40:00,220.31,220.39,219.75,219.76,2100.0,220.31,220.39,219.75,219.76,2100.0
2024-06-21 10:45:00,219.76,220.17,219.0,220.09,4922.0,219.76,220.17,219.0,220.09,4922.0
2024-06-21 10:50:00,220.07,220.44,219.38,219.38,2225.0,220.07,220.44,219.38,219.38,2225.0
2024-06-21 10:55:00,219.02,219.62,219.0,219.62,1381.0,219.02,219.62,219.0,219.62,1381.0
2024-06-21 11:00:00,219.39,220.05,219.37,219.8,3245.0,219.39,220.05,219.37,219.8,3245.0
2024-06-21 11:05:00,219.76,219.99,219.55,219.55,2749.0,219.76,219.99,219.55,219.55,2749.0
2024-06-21 11:10:00,219.5,219.61,218.9,219.12,1253.0,219.5,219.61,218.9,219.12,1253.0
2024-06-21 11:15:00,219.12,219.32,218.95,219.1,2065.0,219.12,219.32,218.95,219.1,2065.0
2024-06-21 11:20:00,219.1,219.12,218.59,218.78,3112.0,219.1,219.12,218.59,218.78,3112.0
2024-06-21 11:25:00,219.15,219.18,218.83,219.02,725.0,219.15,219.18,218.83,219.02,725.0
2024-06-21 11:30:00,218.83,218.93,218.06,218.21,2629.0,218.83,218.93,218.06,218.21,2629.0
2024-06-21 11:35:00,218.38,218.7,217.97,218.64,3141.0,218.38,218.7,217.97,218.64,3141.0
2024-06-21 11:40:00,218.58,218.58,218.02,218.14,3827.0,218.58,218.58,218.02,218.14,3827.0
2024-06-21 11:45:00,218.14,218.39,217.95,218.28,1402.0,218.14,218.39,217.95,218.28,1402.0
2024-06-21 11:50:00,218.4,219.52,218.36,219.52,2900.0,218.4,219.52,218.36,219.52,2900.0
2024-06-21 11:55:00,219.38,219.47,218.83,218.83,1000.0,219.38,219.47,218.83,218.83,1000.0
2024-06-21 12:00:00,218.76,219.12,218.23,218.74,1878.0,218.76,219.12,218.23,218.74,1878.0
2024-06-21 12:05:00,218.74,218.93,218.33,218.33,1500.0,218.74,218.93,218.33,218.33,1500.0
2024-06-21 12:10:00,218.15,218.52,218.12,218.16,1000.0,218.15,218.52,218.12,218.16,1000.0
2024-06-21 12:15:00,218.54,218.57,218.12,218.57,1157.0,218.54,218.57,218.12,218.57,1157.0
2024-06-21 12:20:00,218.68,218.91,218.57,218.59,1100.0,218.68,218.91,218.57,218.59,1100.0
2024-06-21 12:25:00,218.29,218.73,218.13,218.13,1500.0,218.29,218.73,218.13,218.13,1500.0
2024-06-21 12:30:00,217.95,218.52,217.48,218.07,4575.0,217.95,218.52,217.48,218.07,4575.0
2024-06-21 12:35:00,218.28,218.41,218.05,218.41,1215.0,218.28,218.41,218.05,218.41,1215.0
2024-06-21 12:40:00,218.44,218.54,218.15,218.15,3780.0,218.44,218.54,218.15,218.15,3780.0
2024-06-21 12:45:00,218.17,219.02,217.56,218.95,6159.0,218.17,219.02,217.56,218.95,6159.0
2024-06-21 12:50:00,218.85,218.85,218.4,218.4,1028.0,218.85,218.85,218.4,218.4,1028.0
2024-06-21 12:55:00,218.4,219.15,218.4,219.15,2061.0,218.4,219.15,218.4,219.15,2061.0
2024-06-21 13:00:00,218.92,218.94,218.43,218.43,756.0,218.92,218.94,218.43,218.43,756.0
2024-06-21 13:05:00,218.5,218.5,218.28,218.28,700.0,218.5,218.5,218.28,218.28,700.0
2024-06-21 13:10:00,218.25,218.44,217.66,217.68,2340.0,218.25,218.44,217.66,217.68,2340.0
2024-06-21 13:15:00,217.66,218.06,217.57,217.57,3537.0,217.66,218.06,217.57,217.57,3537.0
2024-06-21 13:20:00,217.55,218.05,217.51,217.91,6244.0,217.55,218.05,217.51,217.91,6244.0
2024-06-21 13:25:00,217.92,218.08,217.91,218.08,679.0,217.92,218.08,217.91,218.08,679.0
2024-06-21 13:30:00,217.64,217.96,217.59,217.6,2579.0,217.64,217.96,217.59,217.6,2579.0
2024-06-21 13:35:00,217.5,217.99,217.42,217.72,2753.0,217.5,217.99,217.42,217.72,2753.0
2024-06-21 13:40:00,217.46,217.47,216.98,216.98,1600.0,217.46,217.47,216.98,216.98,1600.0
2024-06-21 13:45:00,217.19,217.66,217.19,217.42,5474.0,217.19,217.66,217.19,217.42,5474.0
2024-06-21 13:50:00,217.53,217.69,217.21,217.62,3715.0,217.53,217.69,217.21,217.62,3715.0
2024-06-21 13:55:00,217.51,217.51,216.86,216.94,1200.0,217.51,217.51,216.86,216.94,1200.0
2024-06-21 14:00:00,216.79,216.84,216.38,216.66,1800.0,216.79,216.84,216.38,216.66,1800.0
2024-06-21 14:05:00,216.51,217.02,216.36,216.36,3976.0,216.51,217.02,216.36,216.36,3976.0
2024-06-21 14:10:00,216.53,216.88,216.37,216.6,6700.0,216.53,216.88,216.37,216.6,6700.0
2024-06-21 14:15:00,216.74,217.02,216.62,216.62,2407.0,216.74,217.02,216.62,216.62,2407.0
2024-06-21 14:20:00,216.85,216.85,216.11,216.11,1301.0,216.85,216.85,216.11,216.11,1301.0
2024-06-21 14:25:00,216.31,216.32,215.91,216.05,2200.0,216.31,216.32,215.91,216.05,2200.0
2024-06-21 14:30:00,216.19,216.75,216.19,216.56,1992.0,216.19,216.75,216.19,216.56,1992.0
2024-06-21 14:35:00,216.71,217.17,216.53,216.58,5316.0,216.71,217.17,216.53,216.58,5316.0
2024-06-21 14:40:00,216.51,216.52,216.01,216.42,500.0,216.51,216.52,216.01,216.42,500.0
2024-06-21 14:45:00,216.09,216.13,216.02,216.09,632.0,216.09,216.13,216.02,216.09,632.0
2024-06-21 14:50:00,216.09,216.15,215.39,215.39,7158.0,216.09,216.15,215.39,215.39,7158.0
2024-06-21 14:55:00,215.56,215.56,215.1,215.27,4482.0,215.56,215.56,215.1,215.27,4482.0
2024-06-21 15:00:00,215.41,215.41,214.86,215.13,9113.0,215.41,215.41,214.86,215.13,9113.0
2024-06-21 15:05:00,214.98,215.19,214.9,215.06,3215.0,214.98,215.19,214.9,215.06,3215.0
2024-06-21 15:10:00,215.3,215.57,215.09,215.09,4391.0,215.3,215.57,215.09,215.09,4391.0
2024-06-21 15:15:00,215.07,215.37,215.03,215.11,2139.0,215.07,215.37,215.03,215.11,2139.0
2024-06-21 15:20:00,215.0,215.26,214.67,215.15,4149.0,215.0,215.26,214.67,215.15,4149.0
2024-06-21 15:25:00,215.31,215.99,215.11,215.85,6821.0,215.31,215.99,215.11,215.85,6821.0
2024-06-21 15:30:00,215.9,216.32,215.77,216.02,13925.0,215.9,216.32,215.77,216.02,13925.0
2024-06-21 15:35:00,215.75,215.86,215.12,215.25,7226.0,215.75,215.86,215.12,215.25,7226.0
2024-06-21 15:40:00,215.33,215.33,214.66,214.91,11243.0,215.33,215.33,214.66,214.91,11243.0
2024-06-21 15:45:00,214.94,214.94,214.51,214.76,24231.0,214.94,214.94,214.51,214.76,24231.0
2024-06-21 15:50:00,214.73,216.07,214.62,215.56,21756.0,214.73,216.07,214.62,215.56,21756.0
2024-06-21 15:55:00,215.37,215.99,214.87,215.96,70932.0,215.37,215.99,214.87,215.96,70932.0
2024-06-24 09:30:00,218.13,220.0,217.43,218.98,25012.0,218.13,220.0,217.43,218.98,25012.0
2024-06-24 09:35:00,218.92,222.85,218.92,221.88,14847.0,218.92,222.85,218.92,221.88,14847.0
2024-06-24 09:40:00,222.22,224.46,222.22,222.72,25560.0,222.22,224.46,222.22,222.72,25560.0
2024-06-24 09:45:00,222.25,223.49,221.52,223.13,6406.0,222.25,223.49,221.52,223.13,6406.0
2024-06-24 09:50:00,223.49,226.63,223.22,225.56,24062.0,223.49,226.63,223.22,225.56,24062.0
2024-06-24 09:55:00,225.83,226.85,225.18,226.26,16722.0,225.83,226.85,225.18,226.26,16722.0
2024-06-24 10:00:00,226.34,228.14,225.94,226.98,24848.0,226.34,228.14,225.94,226.98,24848.0
2024-06-24 10:05:00,226.92,228.85,226.84,228.85,17729.0,226.92,228.85,226.84,228.85,17729.0
2024-06-24 10:10:00,228.84,229.76,228.5,229.09,32923.0,228.84,229.76,228.5,229.09,32923.0
2024-06-24 10:15:00,229.1,230.7,229.09,229.5,23444.0,229.1,230.7,229.09,229.5,23444.0
2024-06-24 10:20:00,229.67,230.49,228.81,229.71,24177.0,229.67,230.49,228.81,229.71,24177.0
2024-06-24 10:25:00,229.7,229.7,228.18,228.58,17743.0,229.7,229.7,228.18,228.58,17743.0
2024-06-24 10:30:00,228.95,229.58,228.36,228.92,11464.0,228.95,229.58,228.36,228.92,11464.0
2024-06-24 10:35:00,228.57,228.57,226.67,226.9,5435.0,228.57,228.57,226.67,226.9,5435.0
2024-06-24 10:40:00,226.74,227.36,226.02,226.97,9139.0,226.74,227.36,226.02,226.97,9139.0
2024-06-24 10:45:00,227.0,227.65,226.93,227.09,3600.0,227.0,227.65,226.93,227.09,3600.0
2024-06-24 10:50:00,226.91,227.27,226.33,226.45,13147.0,226.91,227.27,226.33,226.45,13147.0
2024-06-24 10:55:00,227.22,227.52,226.59,227.34,7659.0,227.22,227.52,226.59,227.34,7659.0
2024-06-24 11:00:00,227.78,228.36,227.54,227.59,4418.0,227.78,228.36,227.54,227.59,4418.0
2024-06-24 11:05:00,227.28,227.94,227.09,227.7,2234.0,227.28,227.94,227.09,227.7,2234.0
2024-06-24 11:10:00,227.95,229.17,227.95,228.89,2450.0,227.95,229.17,227.95,228.89,2450.0
2024-06-24 11:15:00,228.57,228.67,228.03,228.59,4029.0,228.57,228.67,228.03,228.59,4029.0
2024-06-24 11:20:00,228.45,228.71,227.69,227.94,5179.0,228.45,228.71,227.69,227.94,5179.0
2024-06-24 11:25:00,227.69,228.22,227.22,227.52,9740.0,227.69,228.22,227.22,227.52,9740.0
2024-06-24 11:30:00,227.53,230.49,227.52,229.62,21590.0,227.53,230.49,227.52,229.62,21590.0
2024-06-24 11:35:00,229.96,230.19,228.53,228.53,7906.0,229.96,230.19,228.53,228.53,7906.0
2024-06-24 11:40:00,228.74,229.47,228.73,229.47,1025.0,228.74,229.47,228.73,229.47,1025.0
2024-06-24 11:45:00,228.95,229.04,227.29,227.29,4243.0,228.95,229.04,227.29,227.29,4243.0
2024-06-24 11:50:00,227.49,227.66,227.17,227.21,4565.0,227.49,227.66,227.17,227.21,4565.0
2024-06-24 11:55:00,227.41,227.61,226.86,227.5,5204.0,227.41,227.61,226.86,227.5,5204.0
2024-06-24 12:00:00,227.57,228.77,227.56,228.62,2720.0,227.57,228.77,227.56,228.62,2720.0
2024-06-24 12:05:00,228.64,228.75,228.36,228.5,3539.0,228.64,228.75,228.36,228.5,3539.0
2024-06-24 12:10:00,228.5,228.54,227.73,228.14,11079.0,228.5,228.54,227.73,228.14,11079.0
2024-06-24 12:15:00,228.68,228.76,227.98,228.73,3340.0,228.68,228.76,227.98,228.73,3340.0
2024-06-24 12:20:00,228.79,229.0,228.37,228.71,1631.0,228.79,229.0,228.37,228.71,1631.0
2024-06-24 12:25:00,228.73,229.02,228.5,228.5,3131.0,228.73,229.02,228.5,228.5,3131.0
2024-06-24 12:30:00,228.6,228.87,228.35,228.77,1389.0,228.6,228.87,228.35,228.77,1389.0
2024-06-24 12:35:00,228.63,228.82,228.45,228.73,567.0,228.63,228.82,228.45,228.73,567.0
2024-06-24 12:40:00,228.83,228.83,227.85,228.26,1933.0,228.83,228.83,227.85,228.26,1933.0
2024-06-24 12:45:00,228.26,228.8,228.2,228.2,789.0,228.26,228.8,228.2,228.2,789.0
2024-06-24 12:50:00,227.83,227.9,227.39,227.7,2588.0,227.83,227.9,227.39,227.7,2588.0
2024-06-24 12:55:00,227.81,228.01,227.23,227.23,1894.0,227.81,228.01,227.23,227.23,1894.0
2024-06-24 13:00:00,227.78,228.24,227.71,228.24,3372.0,227.78,228.24,227.71,228.24,3372.0
2024-06-24 13:05:00,228.22,228.23,226.9,226.98,3798.0,228.22,228.23,226.9,226.98,3798.0
2024-06-24 13:10:00,227.11,227.24,226.79,226.86,4750.0,227.11,227.24,226.79,226.86,4750.0
2024-06-24 13:15:00,226.96,226.96,226.56,226.87,1412.0,226.96,226.96,226.56,226.87,1412.0
2024-06-24 13:20:00,226.66,227.21,226.52,227.0,5940.0,226.66,227.21,226.52,227.0,5940.0
2024-06-24 13:25:00,226.97,227.16,226.2,226.63,11563.0,226.97,227.16,226.2,226.63,11563.0
2024-06-24 13:30:00,226.57,226.59,225.02,225.28,3449.0,226.57,226.59,225.02,225.28,3449.0
2024-06-24 13:35:00,225.01,226.22,224.78,226.1,3456.0,225.01,226.22,224.78,226.1,3456.0
2024-06-24 13:40:00,225.98,225.98,224.82,224.82,3519.0,225.98,225.98,224.82,224.82,3519.0
2024-06-24 13:45:00,225.0,225.36,224.8,224.8,3824.0,225.0,225.36,224.8,224.8,3824.0
2024-06-24 13:50:00,225.01,225.29,224.79,225.1,6366.0,225.01,225.29,224.79,225.1,6366.0
2024-06-24 13:55:00,224.87,225.02,223.79,224.1,11929.0,224.87,225.02,223.79,224.1,11929.0
2024-06-24 14:00:00,224.34,224.75,223.91,224.65,5340.0,224.34,224.75,223.91,224.65,5340.0
2024-06-24 14:05:00,224.63,224.93,224.41,224.68,5805.0,224.63,224.93,224.41,224.68,5805.0
2024-06-24 14:10:00,224.54,224.68,224.38,224.57,3242.0,224.54,224.68,224.38,224.57,3242.0
2024-06-24 14:15:00,224.57,225.01,223.86,224.73,12271.0,224.57,225.01,223.86,224.73,12271.0
2024-06-24 14:20:00,224.84,225.3,224.84,225.01,6542.0,224.84,225.3,224.84,225.01,6542.0
2024-06-24 14:25:00,225.01,225.45,224.84,225.0,10052.0,225.01,225.45,224.84,225.0,10052.0
2024-06-24 14:30:00,224.86,225.75,224.65,225.26,9779.0,224.86,225.75,224.65,225.26,9779.0
2024-06-24 14:35:00,225.39,225.4,225.16,225.23,5820.0,225.39,225.4,225.16,225.23,5820.0
2024-06-24 14:40:00,225.35,225.42,224.42,224.43,8622.0,225.35,225.42,224.42,224.43,8622.0
2024-06-24 14:45:00,224.43,224.94,224.35,224.88,5565.0,224.43,224.94,224.35,224.88,5565.0
2024-06-24 14:50:00,224.88,225.54,224.87,225.25,6718.0,224.88,225.54,224.87,225.25,6718.0
2024-06-24 14:55:00,225.25,225.29,224.6,224.9,3718.0,225.25,225.29,224.6,224.9,3718.0
2024-06-24 15:00:00,224.77,225.72,224.72,225.11,4669.0,224.77,225.72,224.72,225.11,4669.0
2024-06-24 15:05:00,224.83,225.16,224.83,225.16,1838.0,224.83,225.16,224.83,225.16,1838.0
2024-06-24 15:10:00,225.02,225.21,224.84,224.84,2880.0,225.02,225.21,224.84,224.84,2880.0
2024-06-24 15:15:00,224.91,225.06,224.71,224.71,7886.0,224.91,225.06,224.71,224.71,7886.0
2024-06-24 15:20:00,224.66,225.58,224.66,225.09,5154.0,224.66,225.58,224.66,225.09,5154.0
2024-06-24 15:25:00,225.3,225.32,224.2,224.2,3914.0,225.3,225.32,224.2,224.2,3914.0
2024-06-24 15:30:00,224.06,224.48,223.62,224.13,5803.0,224.06,224.48,223.62,224.13,5803.0
2024-06-24 15:35:00,224.13,224.18,223.0,223.0,6071.0,224.13,224.18,223.0,223.0,6071.0
2024-06-24 15:40:00,223.1,223.6,223.09,223.6,6016.0,223.1,223.6,223.09,223.6,6016.0
2024-06-24 15:45:00,223.42,223.68,223.15,223.44,5370.0,223.42,223.68,223.15,223.44,5370.0
2024-06-24 15:50:00,223.48,224.59,223.31,223.94,16225.0,223.48,224.59,223.31,223.94,16225.0
2024-06-24 15:55:00,223.71,223.91,222.92,223.21,35846.0,223.71,223.91,222.92,223.21,35846.0
2024-06-25 09:30:00,223.28,223.95,220.0,221.33,11517.0,223.28,223.95,220.0,221.33,11517.0
2024-06-25 09:35:00,221.32,221.33,218.18,220.74,9218.0,221.32,221.33,218.18,220.74,9218.0
2024-06-25 09:40:00,220.31,220.7,219.0,219.0,7537.0,220.31,220.7,219.0,219.0,7537.0
2024-06-25 09:45:00,219.13,219.42,217.22,218.72,17654.0,219.13,219.42,217.22,218.72,17654.0
2024-06-25 09:50:00,218.63,219.16,217.0,217.47,10932.0,218.63,219.16,217.0,217.47,10932.0
2024-06-25 09:55:00,216.56,217.92,216.37,216.84,9524.0,216.56,217.92,216.37,216.84,9524.0
2024-06-25 10:00:00,216.55,219.03,215.78,219.03,30316.0,216.55,219.03,215.78,219.03,30316.0
2024-06-25 10:05:00,219.0,219.43,217.97,218.21,4900.0,219.0,219.43,217.97,218.21,4900.0
2024-06-25 10:10:00,218.22,218.94,217.67,218.02,4615.0,218.22,218.94,217.67,218.02,4615.0
2024-06-25 10:15:00,218.22,218.3,217.16,217.16,6988.0,218.22,218.3,217.16,217.16,6988.0
2024-06-25 10:20:00,217.58,217.69,216.25,216.25,5360.0,217.58,217.69,216.25,216.25,5360.0
2024-06-25 10:25:00,216.01,217.1,216.0,216.89,18907.0,216.01,217.1,216.0,216.89,18907.0
2024-06-25 10:30:00,216.89,217.34,216.14,216.53,10904.0,216.89,217.34,216.14,216.53,10904.0
2024-06-25 10:35:00,216.97,217.33,216.34,216.35,6160.0,216.97,217.33,216.34,216.35,6160.0
2024-06-25 10:40:00,216.33,216.89,216.1,216.26,3249.0,216.33,216.89,216.1,216.26,3249.0
2024-06-25 10:45:00,216.02,216.09,215.11,215.3,9058.0,216.02,216.09,215.11,215.3,9058.0
2024-06-25 10:50:00,215.3,215.53,214.86,215.22,11882.0,215.3,215.53,214.86,215.22,11882.0
2024-06-25 10:55:00,215.17,216.11,215.09,215.97,3467.0,215.17,216.11,215.09,215.97,3467.0
2024-06-25 11:00:00,216.15,216.31,215.3,215.31,1600.0,216.15,216.31,215.3,215.31,1600.0
2024-06-25 11:05:00,215.06,215.06,213.66,214.23,8830.0,215.06,215.06,213.66,214.23,8830.0
2024-06-25 11:10:00,214.27,214.61,214.0,214.2,6679.0,214.27,214.61,214.0,214.2,6679.0
2024-06-25 11:15:00,214.12,214.12,212.89,212.89,13886.0,214.12,214.12,212.89,212.89,13886.0
2024-06-25 11:20:00,212.81,213.09,212.43,212.55,12419.0,212.81,213.09,212.43,212.55,12419.0
2024-06-25 11:25:00,212.6,213.22,212.59,212.9,4357.0,212.6,213.22,212.59,212.9,4357.0
2024-06-25 11:30:00,213.14,213.91,213.06,213.69,12217.0,213.14,213.91,213.06,213.69,12217.0
2024-06-25 11:35:00,213.7,213.7,213.28,213.38,1519.0,213.7,213.7,213.28,213.38,1519.0
2024-06-25 11:40:00,213.3,213.59,213.12,213.59,1625.0,213.3,213.59,213.12,213.59,1625.0
2024-06-25 11:45:00,213.46,213.82,213.41,213.64,3707.0,213.46,213.82,213.41,213.64,3707.0
2024-06-25 11:50:00,213.64,213.74,213.37,213.74,4474.0,213.64,213.74,213.37,213.74,4474.0
2024-06-25 11:55:00,213.84,213.84,213.54,213.55,2716.0,213.84,213.84,213.54,213.55,2716.0
2024-06-25 12:00:00,213.84,214.04,213.5,213.89,6773.0,213.84,214.04,213.5,213.89,6773.0
2024-06-25 12:05:00,214.02,214.75,214.02,214.53,7144.0,214.02,214.75,214.02,214.53,7144.0
2024-06-25 12:10:00,214.43,214.44,214.07,214.44,3345.0,214.43,214.44,214.07,214.44,3345.0
2024-06-25 12:15:00,214.41,214.46,213.46,213.52,7689.0,214.41,214.46,213.46,213.52,7689.0
2024-06-25 12:20:00,213.53,214.12,213.25,214.0,8163.0,213.53,214.12,213.25,214.0,8163.0
2024-06-25 12:25:00,214.13,214.26,213.81,213.96,5008.0,214.13,214.26,213.81,213.96,5008.0
2024-06-25 12:30:00,213.98,213.98,212.85,213.13,2154.0,213.98,213.98,212.85,213.13,2154.0
2024-06-25 12:35:00,213.41,213.52,212.99,213.46,2944.0,213.41,213.52,212.99,213.46,2944.0
2024-06-25 12:40:00,213.6,213.85,213.54,213.85,1500.0,213.6,213.85,213.54,213.85,1500.0
2024-06-25 12:45:00,213.52,213.87,213.11,213.85,2300.0,213.52,213.87,213.11,213.85,2300.0
2024-06-25 12:50:00,213.97,214.24,213.78,214.24,2650.0,213.97,214.24,213.78,214.24,2650.0
2024-06-25 12:55:00,214.21,214.21,213.9,213.99,4710.0,214.21,214.21,213.9,213.99,4710.0
2024-06-25 13:00:00,214.07,214.07,213.41,213.41,2124.0,214.07,214.07,213.41,213.41,2124.0
2024-06-25 13:05:00,213.49,214.1,213.49,214.1,1676.0,213.49,214.1,213.49,214.1,1676.0
2024-06-25 13:10:00,214.1,214.12,213.77,213.88,2587.0,214.1,214.12,213.77,213.88,2587.0
2024-06-25 13:15:00,213.82,213.83,213.47,213.52,940.0,213.82,213.83,213.47,213.52,940.0
2024-06-25 13:20:00,213.6,213.74,213.5,213.53,1277.0,213.6,213.74,213.5,213.53,1277.0
2024-06-25 13:25:00,213.32,214.19,213.32,214.13,4113.0,213.32,214.19,213.32,214.13,4113.0
2024-06-25 13:30:00,213.95,214.31,213.72,213.76,1600.0,213.95,214.31,213.72,213.76,1600.0
2024-06-25 13:35:00,213.5,213.55,213.28,213.48,1014.0,213.5,213.55,213.28,213.48,1014.0
2024-06-25 13:40:00,213.67,214.19,213.61,214.05,2225.0,213.67,214.19,213.61,214.05,2225.0
2024-06-25 13:45:00,214.29,214.29,213.73,213.73,2843.0,214.29,214.29,213.73,213.73,2843.0
2024-06-25 13:50:00,214.26,214.26,213.44,213.44,538.0,214.26,214.26,213.44,213.44,538.0
2024-06-25 13:55:00,213.81,213.81,213.43,213.59,2082.0,213.81,213.81,213.43,213.59,2082.0
2024-06-25 14:00:00,213.53,213.67,213.25,213.45,2168.0,213.53,213.67,213.25,213.45,2168.0
2024-06-25 14:05:00,213.66,213.7,213.12,213.37,2700.0,213.66,213.7,213.12,213.37,2700.0
2024-06-25 14:10:00,213.58,213.9,213.52,213.76,3327.0,213.58,213.9,213.52,213.76,3327.0
2024-06-25 14:15:00,213.89,214.29,213.88,214.03,4432.0,213.89,214.29,213.88,214.03,4432.0
2024-06-25 14:20:00,214.03,214.2,213.66,213.81,7548.0,214.03,214.2,213.66,213.81,7548.0
2024-06-25 14:25:00,214.05,214.45,214.04,214.29,10431.0,214.05,214.45,214.04,214.29,10431.0
2024-06-25 14:30:00,214.31,214.31,214.04,214.04,1562.0,214.31,214.31,214.04,214.04,1562.0
2024-06-25 14:35:00,214.02,214.02,213.48,213.67,4610.0,214.02,214.02,213.48,213.67,4610.0
2024-06-25 14:40:00,213.45,213.59,213.24,213.59,5761.0,213.45,213.59,213.24,213.59,5761.0
2024-06-25 14:45:00,213.34,213.73,213.3,213.73,13298.0,213.34,213.73,213.3,213.73,13298.0
2024-06-25 14:50:00,213.73,214.63,213.73,214.63,1700.0,213.73,214.63,213.73,214.63,1700.0
2024-06-25 14:55:00,214.46,214.5,213.95,214.5,9176.0,214.46,214.5,213.95,214.5,9176.0
2024-06-25 15:00:00,214.54,215.06,214.39,214.81,5327.0,214.54,215.06,214.39,214.81,5327.0
2024-06-25 15:05:00,214.83,215.1,214.65,215.04,11721.0,214.83,215.1,214.65,215.04,11721.0
2024-06-25 15:10:00,215.06,215.25,215.0,215.25,3565.0,215.06,215.25,215.0,215.25,3565.0
2024-06-25 15:15:00,215.13,215.45,215.12,215.37,3419.0,215.13,215.45,215.12,215.37,3419.0
2024-06-25 15:20:00,215.56,215.58,215.23,215.51,6214.0,215.56,215.58,215.23,215.51,6214.0
2024-06-25 15:25:00,215.78,216.21,215.61,216.15,5157.0,215.78,216.21,215.61,216.15,5157.0
2024-06-25 15:30:00,216.18,216.46,215.94,216.03,11671.0,216.18,216.46,215.94,216.03,11671.0
2024-06-25 15:35:00,216.19,216.19,215.77,215.97,4061.0,216.19,216.19,215.77,215.97,4061.0
2024-06-25 15:40:00,215.94,216.28,215.8,215.92,8962.0,215.94,216.28,215.8,215.92,8962.0
2024-06-25 15:45:00,215.72,215.97,215.13,215.28,11322.0,215.72,215.97,215.13,215.28,11322.0
2024-06-25 15:50:00,215.2,215.42,215.06,215.16,14142.0,215.2,215.42,215.06,215.16,14142.0
2024-06-25 15:55:00,215.25,215.54,214.92,214.92,61320.0,215.25,215.54,214.92,214.92,61320.0
2024-06-26 09:30:00,214.82,218.22,214.27,218.0,14924.0,214.82,218.22,214.27,218.0,14924.0
2024-06-26 09:35:00,218.0,218.38,216.0,216.65,8742.0,218.0,218.38,216.0,216.65,8742.0
2024-06-26 09:40:00,216.15,216.5,215.13,216.45,2026.0,216.15,216.5,215.13,216.45,2026.0
2024-06-26 09:45:00,215.91,216.32,215.86,216.16,1100.0,215.91,216.32,215.86,216.16,1100.0
2024-06-26 09:50:00,216.16,217.53,216.16,217.41,10282.0,216.16,217.53,216.16,217.41,10282.0
2024-06-26 09:55:00,217.4,217.84,217.01,217.26,3477.0,217.4,217.84,217.01,217.26,3477.0
2024-06-26 10:00:00,217.02,217.75,216.5,217.49,4346.0,217.02,217.75,216.5,217.49,4346.0
2024-06-26 10:05:00,217.46,218.0,217.17,217.99,2644.0,217.46,218.0,217.17,217.99,2644.0
2024-06-26 10:10:00,218.01,218.49,217.87,218.23,1300.0,218.01,218.49,217.87,218.23,1300.0
2024-06-26 10:15:00,218.22,219.72,218.04,218.31,5609.0,218.22,219.72,218.04,218.31,5609.0
2024-06-26 10:20:00,218.07,218.69,217.56,218.69,6059.0,218.07,218.69,217.56,218.69,6059.0
2024-06-26 10:25:00,219.0,220.0,218.86,219.74,8387.0,219.0,220.0,218.86,219.74,8387.0
2024-06-26 10:30:00,219.27,220.97,218.98,220.44,14503.0,219.27,220.97,218.98,220.44,14503.0
2024-06-26 10:35:00,220.25,220.66,219.0,219.13,9340.0,220.25,220.66,219.0,219.13,9340.0
2024-06-26 10:40:00,219.31,220.0,219.24,219.41,6729.0,219.31,220.0,219.24,219.41,6729.0
2024-06-26 10:45:00,219.73,221.0,219.64,220.46,2687.0,219.73,221.0,219.64,220.46,2687.0
2024-06-26 10:50:00,220.6,221.47,220.6,221.08,7878.0,220.6,221.47,220.6,221.08,7878.0
2024-06-26 10:55:00,221.08,221.88,220.86,221.49,6948.0,221.08,221.88,220.86,221.49,6948.0
2024-06-26 11:00:00,221.25,221.31,220.14,220.15,2640.0,221.25,221.31,220.14,220.15,2640.0
2024-06-26 11:05:00,220.38,221.33,220.38,220.77,4500.0,220.38,221.33,220.38,220.77,4500.0
2024-06-26 11:10:00,220.72,220.78,218.87,218.89,5332.0,220.72,220.78,218.87,218.89,5332.0
2024-06-26 11:15:00,218.9,219.75,218.9,219.75,4131.0,218.9,219.75,218.9,219.75,4131.0
2024-06-26 11:20:00,219.73,220.21,219.7,219.72,2327.0,219.73,220.21,219.7,219.72,2327.0
2024-06-26 11:25:00,219.96,219.96,218.88,219.32,3654.0,219.96,219.96,218.88,219.32,3654.0
2024-06-26 11:30:00,219.23,219.63,218.97,219.63,1700.0,219.23,219.63,218.97,219.63,1700.0
2024-06-26 11:35:00,219.37,220.41,219.37,220.26,2756.0,219.37,220.41,219.37,220.26,2756.0
2024-06-26 11:40:00,220.07,220.5,220.06,220.5,1897.0,220.07,220.5,220.06,220.5,1897.0
2024-06-26 11:45:00,220.33,220.63,220.14,220.3,6756.0,220.33,220.63,220.14,220.3,6756.0
2024-06-26 11:50:00,220.51,220.89,220.33,220.89,1594.0,220.51,220.89,220.33,220.89,1594.0
2024-06-26 11:55:00,220.34,220.54,220.33,220.33,300.0,220.34,220.54,220.33,220.33,300.0
2024-06-26 12:00:00,220.01,220.17,219.53,220.17,2920.0,220.01,220.17,219.53,220.17,2920.0
2024-06-26 12:05:00,220.18,220.45,220.01,220.18,1340.0,220.18,220.45,220.01,220.18,1340.0
2024-06-26 12:10:00,220.34,220.34,220.02,220.1,700.0,220.34,220.34,220.02,220.1,700.0
2024-06-26 12:15:00,220.03,220.16,219.89,219.98,2422.0,220.03,220.16,219.89,219.98,2422.0
2024-06-26 12:20:00,220.16,220.16,219.67,219.71,2619.0,220.16,220.16,219.67,219.71,2619.0
2024-06-26 12:25:00,219.71,219.93,219.25,219.53,4555.0,219.71,219.93,219.25,219.53,4555.0
2024-06-26 12:30:00,219.83,219.97,219.64,219.88,1830.0,219.83,219.97,219.64,219.88,1830.0
2024-06-26 12:35:00,219.86,219.97,219.46,219.67,3335.0,219.86,219.97,219.46,219.67,3335.0
2024-06-26 12:40:00,219.73,219.95,219.57,219.57,1200.0,219.73,219.95,219.57,219.57,1200.0
2024-06-26 12:45:00,219.96,219.96,219.61,219.61,800.0,219.96,219.96,219.61,219.61,800.0
2024-06-26 12:50:00,219.68,219.79,219.48,219.59,900.0,219.68,219.79,219.48,219.59,900.0
2024-06-26 12:55:00,219.34,219.97,219.29,219.9,2720.0,219.34,219.97,219.29,219.9,2720.0
2024-06-26 13:00:00,219.99,219.99,219.68,219.87,2332.0,219.99,219.99,219.68,219.87,2332.0
2024-06-26 13:05:00,219.83,220.0,219.02,219.02,13475.0,219.83,220.0,219.02,219.02,13475.0
2024-06-26 13:10:00,218.76,219.34,218.76,219.2,5275.0,218.76,219.34,218.76,219.2,5275.0
2024-06-26 13:15:00,219.27,219.27,218.0,218.06,2279.0,219.27,219.27,218.0,218.06,2279.0
2024-06-26 13:20:00,217.66,217.66,217.0,217.37,10845.0,217.66,217.66,217.0,217.37,10845.0
2024-06-26 13:25:00,217.09,218.21,217.09,218.21,2101.0,217.09,218.21,217.09,218.21,2101.0
2024-06-26 13:30:00,218.22,218.45,218.04,218.45,1364.0,218.22,218.45,218.04,218.45,1364.0
2024-06-26 13:35:00,218.42,218.42,217.96,217.96,992.0,218.42,218.42,217.96,217.96,992.0
2024-06-26 13:40:00,217.96,217.98,217.67,217.92,800.0,217.96,217.98,217.67,217.92,800.0
2024-06-26 13:45:00,218.03,218.03,217.68,217.69,1253.0,218.03,218.03,217.68,217.69,1253.0
2024-06-26 13:50:00,217.63,218.14,217.62,218.14,1410.0,217.63,218.14,217.62,218.14,1410.0
2024-06-26 13:55:00,217.98,217.98,217.73,217.94,605.0,217.98,217.98,217.73,217.94,605.0
2024-06-26 14:00:00,217.91,218.08,217.88,217.88,500.0,217.91,218.08,217.88,217.88,500.0
2024-06-26 14:05:00,217.71,217.72,217.47,217.72,1891.0,217.71,217.72,217.47,217.72,1891.0
2024-06-26 14:10:00,217.64,217.64,217.47,217.64,849.0,217.64,217.64,217.47,217.64,849.0
2024-06-26 14:15:00,217.65,217.67,217.38,217.44,1859.0,217.65,217.67,217.38,217.44,1859.0
2024-06-26 14:20:00,217.44,217.6,217.44,217.55,1200.0,217.44,217.6,217.44,217.55,1200.0
2024-06-26 14:25:00,217.65,217.72,217.4,217.72,1300.0,217.65,217.72,217.4,217.72,1300.0
2024-06-26 14:30:00,217.66,217.66,217.17,217.53,1835.0,217.66,217.66,217.17,217.53,1835.0
2024-06-26 14:35:00,217.64,217.68,217.3,217.39,1529.0,217.64,217.68,217.3,217.39,1529.0
2024-06-26 14:40:00,217.4,218.09,217.39,218.09,2526.0,217.4,218.09,217.39,218.09,2526.0
2024-06-26 14:45:00,217.99,218.47,217.99,218.47,1000.0,217.99,218.47,217.99,218.47,1000.0
2024-06-26 14:50:00,218.35,218.35,218.1,218.28,3301.0,218.35,218.35,218.1,218.28,3301.0
2024-06-26 14:55:00,218.13,218.14,217.89,217.89,2020.0,218.13,218.14,217.89,217.89,2020.0
2024-06-26 15:00:00,217.55,217.67,217.4,217.59,719.0,217.55,217.67,217.4,217.59,719.0
2024-06-26 15:05:00,217.64,217.64,217.58,217.63,423.0,217.64,217.64,217.58,217.63,423.0
2024-06-26 15:10:00,217.56,218.09,217.4,217.96,3781.0,217.56,218.09,217.4,217.96,3781.0
2024-06-26 15:15:00,217.99,217.99,217.76,217.89,700.0,217.99,217.99,217.76,217.89,700.0
2024-06-26 15:20:00,217.83,218.07,217.73,217.97,2912.0,217.83,218.07,217.73,217.97,2912.0
2024-06-26 15:25:00,217.99,218.38,217.79,218.37,4902.0,217.99,218.38,217.79,218.37,4902.0
2024-06-26 15:30:00,218.37,218.82,218.12,218.37,4185.0,218.37,218.82,218.12,218.37,4185.0
2024-06-26 15:35:00,218.38,218.61,218.12,218.59,3126.0,218.38,218.61,218.12,218.59,3126.0
2024-06-26 15:40:00,218.6,218.63,218.25,218.6,3646.0,218.6,218.63,218.25,218.6,3646.0
2024-06-26 15:45:00,218.65,218.67,218.22,218.47,4157.0,218.65,218.67,218.22,218.47,4157.0
2024-06-26 15:50:00,218.48,219.03,218.38,218.53,11994.0,218.48,219.03,218.38,218.53,11994.0
2024-06-26 15:55:00,218.39,219.31,218.39,219.17,24836.0,218.39,219.31,218.39,219.17,24836.0
2024-06-27 09:30:00,234.02,234.02,228.85,231.43,74412.0,234.02,234.02,228.85,231.43,74412.0
2024-06-27 09:35:00,231.43,235.25,228.51,234.99,113206.0,231.43,235.25,228.51,234.99,113206.0
2024-06-27 09:40:00,234.99,237.62,234.0,237.0,106011.0,234.99,237.62,234.0,237.0,106011.0
2024-06-27 09:45:00,236.97,238.48,234.89,235.51,57497.0,236.97,238.48,234.89,235.51,57497.0
2024-06-27 09:50:00,235.48,237.29,234.7,236.55,30209.0,235.48,237.29,234.7,236.55,30209.0
2024-06-27 09:55:00,236.62,238.72,236.26,237.25,45969.0,236.62,238.72,236.26,237.25,45969.0
2024-06-27 10:00:00,238.28,238.89,234.87,235.72,37406.0,238.28,238.89,234.87,235.72,37406.0
2024-06-27 10:05:00,235.89,236.52,234.83,236.51,31924.0,235.89,236.52,234.83,236.51,31924.0
2024-06-27 10:10:00,236.5,238.5,236.5,238.36,27580.0,236.5,238.5,236.5,238.36,27580.0
2024-06-27 10:15:00,238.45,238.77,235.66,236.0,22877.0,238.45,238.77,235.66,236.0,22877.0
2024-06-27 10:20:00,235.55,236.92,234.76,235.36,22008.0,235.55,236.92,234.76,235.36,22008.0
2024-06-27 10:25:00,234.93,234.99,232.6,232.6,24398.0,234.93,234.99,232.6,232.6,24398.0
2024-06-27 10:30:00,232.6,233.07,232.2,232.42,14047.0,232.6,233.07,232.2,232.42,14047.0
2024-06-27 10:35:00,232.45,233.86,232.0,233.63,12861.0,232.45,233.86,232.0,233.63,12861.0
2024-06-27 10:40:00,234.09,234.15,232.97,233.31,7051.0,234.09,234.15,232.97,233.31,7051.0
2024-06-27 10:45:00,233.28,233.28,231.37,231.75,7328.0,233.28,233.28,231.37,231.75,7328.0
2024-06-27 10:50:00,231.0,231.01,230.3,230.55,3853.0,231.0,231.01,230.3,230.55,3853.0
2024-06-27 10:55:00,230.88,232.02,230.82,231.82,4848.0,230.88,232.02,230.82,231.82,4848.0
2024-06-27 11:00:00,231.66,231.95,231.55,231.86,4207.0,231.66,231.95,231.55,231.86,4207.0
2024-06-27 11:05:00,232.08,232.13,231.54,231.85,3536.0,232.08,232.13,231.54,231.85,3536.0
2024-06-27 11:10:00,231.82,231.82,231.28,231.6,5500.0,231.82,231.82,231.28,231.6,5500.0
2024-06-27 11:15:00,231.28,232.18,231.13,231.54,10609.0,231.28,232.18,231.13,231.54,10609.0
2024-06-27 11:20:00,231.82,232.18,231.67,232.04,1912.0,231.82,232.18,231.67,232.04,1912.0
2024-06-27 11:25:00,231.96,232.21,231.29,231.75,3858.0,231.96,232.21,231.29,231.75,3858.0
2024-06-27 11:30:00,231.59,232.03,230.97,231.22,2178.0,231.59,232.03,230.97,231.22,2178.0
2024-06-27 11:35:00,231.21,232.34,231.19,232.28,3996.0,231.21,232.34,231.19,232.28,3996.0
2024-06-27 11:40:00,231.82,233.07,231.81,232.2,5462.0,231.82,233.07,231.81,232.2,5462.0
2024-06-27 11:45:00,232.19,233.44,232.19,233.43,2955.0,232.19,233.44,232.19,233.43,2955.0
2024-06-27 11:50:00,233.42,234.07,233.4,234.0,4708.0,233.42,234.07,233.4,234.0,4708.0
2024-06-27 11:55:00,234.13,234.47,233.81,233.88,5435.0,234.13,234.47,233.81,233.88,5435.0
2024-06-27 12:00:00,234.14,234.7,233.62,234.34,6170.0,234.14,234.7,233.62,234.34,6170.0
2024-06-27 12:05:00,234.33,234.76,234.21,234.74,2210.0,234.33,234.76,234.21,234.74,2210.0
2024-06-27 12:10:00,234.77,234.77,234.15,234.2,1885.0,234.77,234.77,234.15,234.2,1885.0
2024-06-27 12:15:00,234.15,234.37,233.85,234.14,3412.0,234.15,234.37,233.85,234.14,3412.0
2024-06-27 12:20:00,233.71,233.79,233.71,233.79,931.0,233.71,233.79,233.71,233.79,931.0
2024-06-27 12:25:00,233.76,233.82,233.51,233.54,1702.0,233.76,233.82,233.51,233.54,1702.0
2024-06-27 12:30:00,233.09,233.89,232.8,233.89,4570.0,233.09,233.89,232.8,233.89,4570.0
2024-06-27 12:35:00,233.87,234.72,233.73,234.36,9420.0,233.87,234.72,233.73,234.36,9420.0
2024-06-27 12:40:00,234.51,234.88,234.5,234.65,3970.0,234.51,234.88,234.5,234.65,3970.0
2024-06-27 12:45:00,234.3,234.4,234.2,234.39,1800.0,234.3,234.4,234.2,234.39,1800.0
2024-06-27 12:50:00,234.31,234.32,234.31,234.31,100.0,234.31,234.32,234.31,234.31,100.0
2024-06-27 12:55:00,234.63,234.63,234.02,234.06,2748.0,234.63,234.63,234.02,234.06,2748.0
2024-06-27 13:00:00,234.07,234.8,234.07,234.78,1900.0,234.07,234.8,234.07,234.78,1900.0
2024-06-27 13:05:00,234.92,236.63,234.78,236.27,5871.0,234.92,236.63,234.78,236.27,5871.0
2024-06-27 13:10:00,236.09,236.75,235.9,235.97,5735.0,236.09,236.75,235.9,235.97,5735.0
2024-06-27 13:15:00,235.94,235.94,235.64,235.78,1107.0,235.94,235.94,235.64,235.78,1107.0
2024-06-27 13:20:00,235.57,236.3,235.5,236.28,2757.0,235.57,236.3,235.5,236.28,2757.0
2024-06-27 13:25:00,236.36,236.63,235.96,236.63,1950.0,236.36,236.63,235.96,236.63,1950.0
2024-06-27 13:30:00,236.3,236.7,236.14,236.7,2895.0,236.3,236.7,236.14,236.7,2895.0
2024-06-27 13:35:00,236.21,237.2,236.13,237.16,13230.0,236.21,237.2,236.13,237.16,13230.0
2024-06-27 13:40:00,237.22,237.65,236.67,236.79,6232.0,237.22,237.65,236.67,236.79,6232.0
2024-06-27 13:45:00,236.39,237.52,236.17,237.52,3206.0,236.39,237.52,236.17,237.52,3206.0
2024-06-27 13:50:00,237.52,238.21,237.52,237.61,12957.0,237.52,238.21,237.52,237.61,12957.0
2024-06-27 13:55:00,237.7,238.77,237.5,238.69,8832.0,237.7,238.77,237.5,238.69,8832.0
2024-06-27 14:00:00,238.5,238.5,237.15,237.6,7893.0,238.5,238.5,237.15,237.6,7893.0
2024-06-27 14:05:00,237.6,238.13,237.44,237.99,6196.0,237.6,238.13,237.44,237.99,6196.0
2024-06-27 14:10:00,238.0,238.37,237.7,238.37,4407.0,238.0,238.37,237.7,238.37,4407.0
2024-06-27 14:15:00,238.3,238.99,237.95,238.76,14674.0,238.3,238.99,237.95,238.76,14674.0
2024-06-27 14:20:00,238.76,239.61,238.61,239.14,9373.0,238.76,239.61,238.61,239.14,9373.0
2024-06-27 14:25:00,238.83,239.85,238.66,239.82,14659.0,238.83,239.85,238.66,239.82,14659.0
2024-06-27 14:30:00,239.63,240.98,239.63,240.78,24360.0,239.63,240.98,239.63,240.78,24360.0
2024-06-27 14:35:00,240.95,240.95,240.43,240.5,18586.0,240.95,240.95,240.43,240.5,18586.0
2024-06-27 14:40:00,240.5,240.58,239.23,240.09,14682.0,240.5,240.58,239.23,240.09,14682.0
2024-06-27 14:45:00,240.17,240.88,240.14,240.53,7086.0,240.17,240.88,240.14,240.53,7086.0
2024-06-27 14:50:00,240.49,240.53,239.63,239.82,8640.0,240.49,240.53,239.63,239.82,8640.0
2024-06-27 14:55:00,240.0,240.54,239.67,239.84,6729.0,240.0,240.54,239.67,239.84,6729.0
2024-06-27 15:00:00,240.0,240.08,239.14,239.15,14541.0,240.0,240.08,239.14,239.15,14541.0
2024-06-27 15:05:00,239.39,239.45,238.73,239.38,5761.0,239.39,239.45,238.73,239.38,5761.0
2024-06-27 15:10:00,239.33,239.58,239.11,239.11,3826.0,239.33,239.58,239.11,239.11,3826.0
2024-06-27 15:15:00,239.16,239.63,239.09,239.29,6585.0,239.16,239.63,239.09,239.29,6585.0
2024-06-27 15:20:00,239.29,239.41,238.95,239.08,3564.0,239.29,239.41,238.95,239.08,3564.0
2024-06-27 15:25:00,239.13,239.29,238.78,239.0,6440.0,239.13,239.29,238.78,239.0,6440.0
2024-06-27 15:30:00,238.95,239.38,238.76,239.05,11105.0,238.95,239.38,238.76,239.05,11105.0
2024-06-27 15:35:00,239.0,240.0,239.0,239.97,10121.0,239.0,240.0,239.0,239.97,10121.0
2024-06-27 15:40:00,239.97,240.32,239.07,239.18,10731.0,239.97,240.32,239.07,239.18,10731.0
2024-06-27 15:45:00,239.18,239.87,239.15,239.49,10142.0,239.18,239.87,239.15,239.49,10142.0
2024-06-27 15:50:00,239.71,240.0,239.57,239.78,45497.0,239.71,240.0,239.57,239.78,45497.0
2024-06-27 15:55:00,239.76,240.0,239.07,239.32,61583.0,239.76,240.0,239.07,239.32,61583.0
2024-06-28 09:30:00,242.43,242.88,238.17,241.75,27712.0,242.43,242.88,238.17,241.75,27712.0
2024-06-28 09:35:00,241.8,243.99,241.0,243.44,22203.0,241.8,243.99,241.0,243.44,22203.0
2024-06-28 09:40:00,243.94,244.04,241.9,243.54,26987.0,243.94,244.04,241.9,243.54,26987.0
2024-06-28 09:45:00,242.86,242.92,241.0,242.2,20684.0,242.86,242.92,241.0,242.2,20684.0
2024-06-28 09:50:00,242.2,244.0,242.19,244.0,3260.0,242.2,244.0,242.19,244.0,3260.0
2024-06-28 09:55:00,244.44,244.56,243.91,244.03,5020.0,244.44,244.56,243.91,244.03,5020.0
2024-06-28 10:00:00,244.49,245.7,243.36,245.25,19990.0,244.49,245.7,243.36,245.25,19990.0
2024-06-28 10:05:00,245.47,247.31,245.0,247.18,8544.0,245.47,247.31,245.0,247.18,8544.0
2024-06-28 10:10:00,247.02,247.8,246.64,246.93,20010.0,247.02,247.8,246.64,246.93,20010.0
2024-06-28 10:15:00,247.11,247.11,245.55,246.26,9847.0,247.11,247.11,245.55,246.26,9847.0
2024-06-28 10:20:00,246.38,247.74,246.15,247.67,18127.0,246.38,247.74,246.15,247.67,18127.0
2024-06-28 10:25:00,247.49,248.61,246.96,246.97,11786.0,247.49,248.61,246.96,246.97,11786.0
2024-06-28 10:30:00,246.94,247.88,246.85,247.67,4405.0,246.94,247.88,246.85,247.67,4405.0
2024-06-28 10:35:00,247.32,247.32,245.97,246.07,6873.0,247.32,247.32,245.97,246.07,6873.0
2024-06-28 10:40:00,245.63,246.56,245.36,246.39,6705.0,245.63,246.56,245.36,246.39,6705.0
2024-06-28 10:45:00,246.73,246.73,245.4,245.4,3557.0,246.73,246.73,245.4,245.4,3557.0
2024-06-28 10:50:00,245.27,245.36,244.2,244.34,11883.0,245.27,245.36,244.2,244.34,11883.0
2024-06-28 10:55:00,244.29,244.67,243.47,243.94,6456.0,244.29,244.67,243.47,243.94,6456.0
2024-06-28 11:00:00,244.1,244.1,243.09,243.81,4787.0,244.1,244.1,243.09,243.81,4787.0
2024-06-28 11:05:00,243.77,243.99,243.11,243.99,3631.0,243.77,243.99,243.11,243.99,3631.0
2024-06-28 11:10:00,243.56,244.03,243.25,243.76,1700.0,243.56,244.03,243.25,243.76,1700.0
2024-06-28 11:15:00,244.12,244.12,243.55,243.64,2100.0,244.12,244.12,243.55,243.64,2100.0
2024-06-28 11:20:00,243.79,244.17,243.76,244.12,2317.0,243.79,244.17,243.76,244.12,2317.0
2024-06-28 11:25:00,244.1,244.59,243.82,244.2,5676.0,244.1,244.59,243.82,244.2,5676.0
2024-06-28 11:30:00,244.04,244.04,243.11,243.29,3600.0,244.04,244.04,243.11,243.29,3600.0
2024-06-28 11:35:00,243.9,244.08,243.45,243.75,1600.0,243.9,244.08,243.45,243.75,1600.0
2024-06-28 11:40:00,244.06,244.09,243.74,243.94,1400.0,244.06,244.09,243.74,243.94,1400.0
2024-06-28 11:45:00,243.92,244.65,243.92,244.45,4650.0,243.92,244.65,243.92,244.45,4650.0
2024-06-28 11:50:00,244.64,244.64,243.66,243.66,2925.0,244.64,244.64,243.66,243.66,2925.0
2024-06-28 11:55:00,243.57,244.29,243.57,244.01,3674.0,243.57,244.29,243.57,244.01,3674.0
2024-06-28 12:00:00,244.29,244.29,243.02,243.02,6172.0,244.29,244.29,243.02,243.02,6172.0
2024-06-28 12:05:00,242.8,243.03,242.5,242.89,5687.0,242.8,243.03,242.5,242.89,5687.0
2024-06-28 12:10:00,242.71,242.93,242.28,242.71,3163.0,242.71,242.93,242.28,242.71,3163.0
2024-06-28 12:15:00,242.82,242.83,242.15,242.43,1685.0,242.82,242.83,242.15,242.43,1685.0
2024-06-28 12:20:00,242.39,242.95,242.38,242.74,2587.0,242.39,242.95,242.38,242.74,2587.0
2024-06-28 12:25:00,242.66,242.89,242.66,242.89,1292.0,242.66,242.89,242.66,242.89,1292.0
2024-06-28 12:30:00,242.75,243.0,242.42,242.56,2145.0,242.75,243.0,242.42,242.56,2145.0
2024-06-28 12:35:00,242.55,242.61,241.97,241.97,5322.0,242.55,242.61,241.97,241.97,5322.0
2024-06-28 12:40:00,241.63,241.96,241.39,241.78,6454.0,241.63,241.96,241.39,241.78,6454.0
2024-06-28 12:45:00,241.86,241.86,241.29,241.38,1115.0,241.86,241.86,241.29,241.38,1115.0
2024-06-28 12:50:00,241.5,241.5,241.46,241.46,300.0,241.5,241.5,241.46,241.46,300.0
2024-06-28 12:55:00,241.35,241.52,241.01,241.24,1293.0,241.35,241.52,241.01,241.24,1293.0
2024-06-28 13:00:00,241.19,241.35,241.0,241.32,2734.0,241.19,241.35,241.0,241.32,2734.0
2024-06-28 13:05:00,241.53,241.71,241.0,241.38,17437.0,241.53,241.71,241.0,241.38,17437.0
2024-06-28 13:10:00,241.38,241.47,240.51,240.73,12993.0,241.38,241.47,240.51,240.73,12993.0
2024-06-28 13:15:00,240.73,241.05,240.73,241.0,2250.0,240.73,241.05,240.73,241.0,2250.0
2024-06-28 13:20:00,241.0,241.1,240.82,241.04,3054.0,241.0,241.1,240.82,241.04,3054.0
2024-06-28 13:25:00,240.8,240.8,240.47,240.47,1062.0,240.8,240.8,240.47,240.47,1062.0
2024-06-28 13:30:00,240.35,240.73,240.2,240.37,3915.0,240.35,240.73,240.2,240.37,3915.0
2024-06-28 13:35:00,240.27,240.54,240.1,240.5,3251.0,240.27,240.54,240.1,240.5,3251.0
2024-06-28 13:40:00,240.23,240.66,240.23,240.25,5555.0,240.23,240.66,240.23,240.25,5555.0
2024-06-28 13:45:00,240.23,240.64,240.13,240.54,1713.0,240.23,240.64,240.13,240.54,1713.0
2024-06-28 13:50:00,240.66,241.67,240.5,241.32,7699.0,240.66,241.67,240.5,241.32,7699.0
2024-06-28 13:55:00,241.5,242.55,241.5,242.37,2414.0,241.5,242.55,241.5,242.37,2414.0
2024-06-28 14:00:00,242.68,243.52,242.46,243.52,5167.0,242.68,243.52,242.46,243.52,5167.0
2024-06-28 14:05:00,243.56,243.58,242.73,242.98,8983.0,243.56,243.58,242.73,242.98,8983.0
2024-06-28 14:10:00,243.55,243.55,242.84,243.31,5266.0,243.55,243.55,242.84,243.31,5266.0
2024-06-28 14:15:00,243.45,243.49,243.1,243.24,4388.0,243.45,243.49,243.1,243.24,4388.0
2024-06-28 14:20:00,243.13,243.54,242.74,242.95,7849.0,243.13,243.54,242.74,242.95,7849.0
2024-06-28 14:25:00,243.21,243.76,242.88,242.88,8036.0,243.21,243.76,242.88,242.88,8036.0
2024-06-28 14:30:00,242.71,242.72,242.35,242.39,2352.0,242.71,242.72,242.35,242.39,2352.0
2024-06-28 14:35:00,242.51,243.57,242.5,242.76,6623.0,242.51,243.57,242.5,242.76,6623.0
2024-06-28 14:40:00,242.78,243.17,242.71,242.81,4397.0,242.78,243.17,242.71,242.81,4397.0
2024-06-28 14:45:00,242.67,242.67,242.11,242.3,2420.0,242.67,242.67,242.11,242.3,2420.0
2024-06-28 14:50:00,242.53,242.79,242.45,242.79,2431.0,242.53,242.79,242.45,242.79,2431.0
2024-06-28 14:55:00,242.41,242.99,242.32,242.32,5780.0,242.41,242.99,242.32,242.32,5780.0
2024-06-28 15:00:00,242.31,242.31,241.0,241.22,6610.0,242.31,242.31,241.0,241.22,6610.0
2024-06-28 15:05:00,241.33,241.37,240.72,240.72,4318.0,241.33,241.37,240.72,240.72,4318.0
2024-06-28 15:10:00,240.91,241.09,240.3,240.3,7461.0,240.91,241.09,240.3,240.3,7461.0
2024-06-28 15:15:00,240.67,241.19,240.67,241.04,7616.0,240.67,241.19,240.67,241.04,7616.0
2024-06-28 15:20:00,241.05,241.55,240.95,241.16,9262.0,241.05,241.55,240.95,241.16,9262.0
2024-06-28 15:25:00,241.07,241.34,240.52,241.24,4732.0,241.07,241.34,240.52,241.24,4732.0
2024-06-28 15:30:00,241.48,241.48,240.41,240.62,12130.0,241.48,241.48,240.41,240.62,12130.0
2024-06-28 15:35:00,241.12,242.61,241.11,242.27,7153.0,241.12,242.61,241.11,242.27,7153.0
2024-06-28 15:40:00,242.54,242.71,242.2,242.46,16567.0,242.54,242.71,242.2,242.46,16567.0
2024-06-28 15:45:00,242.34,243.26,242.22,242.51,12579.0,242.34,243.26,242.22,242.51,12579.0
2024-06-28 15:50:00,242.86,243.32,242.7,243.32,18577.0,242.86,243.32,242.7,243.32,18577.0
2024-06-28 15:55:00,243.15,244.58,243.15,244.44,58040.0,243.15,244.58,243.15,244.44,58040.0
2024-07-01 09:30:00,244.5,244.5,241.61,242.18,26511.0,244.5,244.5,241.61,242.18,26511.0
2024-07-01 09:35:00,242.21,242.22,240.19,240.28,9866.0,242.21,242.22,240.19,240.28,9866.0
2024-07-01 09:40:00,240.25,240.9,237.35,237.35,9456.0,240.25,240.9,237.35,237.35,9456.0
2024-07-01 09:45:00,237.12,239.91,235.99,238.26,11012.0,237.12,239.91,235.99,238.26,11012.0
2024-07-01 09:50:00,239.09,240.47,239.08,239.37,5704.0,239.09,240.47,239.08,239.37,5704.0
2024-07-01 09:55:00,239.07,241.17,239.05,241.0,3608.0,239.07,241.17,239.05,241.0,3608.0
2024-07-01 10:00:00,241.28,241.73,239.13,239.78,6650.0,241.28,241.73,239.13,239.78,6650.0
2024-07-01 10:05:00,240.25,241.37,239.41,239.41,6406.0,240.25,241.37,239.41,239.41,6406.0
2024-07-01 10:10:00,239.18,239.19,237.44,237.44,4849.0,239.18,239.19,237.44,237.44,4849.0
2024-07-01 10:15:00,237.99,239.61,237.52,238.55,4525.0,237.99,239.61,237.52,238.55,4525.0
2024-07-01 10:20:00,239.06,240.03,238.55,239.43,4950.0,239.06,240.03,238.55,239.43,4950.0
2024-07-01 10:25:00,239.91,239.97,239.23,239.86,4372.0,239.91,239.97,239.23,239.86,4372.0
2024-07-01 10:30:00,240.28,240.28,238.67,238.67,2460.0,240.28,240.28,238.67,238.67,2460.0
2024-07-01 10:35:00,238.77,239.56,238.25,238.77,2302.0,238.77,239.56,238.25,238.77,2302.0
2024-07-01 10:40:00,238.73,238.73,237.55,238.32,4500.0,238.73,238.73,237.55,238.32,4500.0
2024-07-01 10:45:00,238.25,238.25,237.2,237.33,3920.0,238.25,238.25,237.2,237.33,3920.0
2024-07-01 10:50:00,237.22,237.5,236.65,236.8,3475.0,237.22,237.5,236.65,236.8,3475.0
2024-07-01 10:55:00,236.84,237.21,236.28,236.7,2566.0,236.84,237.21,236.28,236.7,2566.0
2024-07-01 11:00:00,236.72,236.79,235.52,235.53,5558.0,236.72,236.79,235.52,235.53,5558.0
2024-07-01 11:05:00,235.77,236.77,235.51,236.02,16775.0,235.77,236.77,235.51,236.02,16775.0
2024-07-01 11:10:00,236.64,236.64,235.55,235.55,1600.0,236.64,236.64,235.55,235.55,1600.0
2024-07-01 11:15:00,236.2,236.2,234.76,235.29,4887.0,236.2,236.2,234.76,235.29,4887.0
2024-07-01 11:20:00,234.88,235.1,234.38,235.03,3081.0,234.88,235.1,234.38,235.03,3081.0
2024-07-01 11:25:00,235.04,235.52,234.52,235.42,3694.0,235.04,235.52,234.52,235.42,3694.0
2024-07-01 11:30:00,235.61,235.83,235.22,235.57,1350.0,235.61,235.83,235.22,235.57,1350.0
2024-07-01 11:35:00,235.65,235.65,234.97,235.03,1100.0,235.65,235.65,234.97,235.03,1100.0
2024-07-01 11:40:00,235.11,235.58,235.11,235.38,1115.0,235.11,235.58,235.11,235.38,1115.0
2024-07-01 11:45:00,235.37,235.37,235.12,235.37,600.0,235.37,235.37,235.12,235.37,600.0
2024-07-01 11:50:00,235.61,235.69,235.16,235.49,2217.0,235.61,235.69,235.16,235.49,2217.0
2024-07-01 11:55:00,235.72,235.76,235.25,235.76,1566.0,235.72,235.76,235.25,235.76,1566.0
2024-07-01 12:00:00,235.7,235.75,235.49,235.49,605.0,235.7,235.75,235.49,235.49,605.0
2024-07-01 12:05:00,235.21,235.63,235.21,235.56,1604.0,235.21,235.63,235.21,235.56,1604.0
2024-07-01 12:10:00,235.56,236.26,235.56,235.94,3481.0,235.56,236.26,235.56,235.94,3481.0
2024-07-01 12:15:00,235.8,236.01,235.8,236.01,520.0,235.8,236.01,235.8,236.01,520.0
2024-07-01 12:20:00,236.33,236.33,235.39,235.46,4224.0,236.33,236.33,235.39,235.46,4224.0
2024-07-01 12:25:00,235.93,235.93,235.37,235.61,755.0,235.93,235.93,235.37,235.61,755.0
2024-07-01 12:30:00,235.39,235.41,235.04,235.04,710.0,235.39,235.41,235.04,235.04,710.0
2024-07-01 12:35:00,235.17,235.29,235.17,235.28,550.0,235.17,235.29,235.17,235.28,550.0
2024-07-01 12:40:00,235.28,235.55,235.28,235.36,600.0,235.28,235.55,235.28,235.36,600.0
2024-07-01 12:45:00,235.14,235.4,235.0,235.4,1136.0,235.14,235.4,235.0,235.4,1136.0
2024-07-01 12:50:00,234.88,235.36,234.88,235.12,2714.0,234.88,235.36,234.88,235.12,2714.0
2024-07-01 12:55:00,235.08,236.45,235.08,235.95,5036.0,235.08,236.45,235.08,235.95,5036.0
2024-07-01 13:00:00,236.5,237.07,236.43,236.5,3004.0,236.5,237.07,236.43,236.5,3004.0
2024-07-01 13:05:00,236.67,236.78,236.67,236.72,400.0,236.67,236.78,236.67,236.72,400.0
2024-07-01 13:10:00,236.4,236.83,236.02,236.83,4227.0,236.4,236.83,236.02,236.83,4227.0
2024-07-01 13:15:00,236.98,237.02,236.58,236.74,1127.0,236.98,237.02,236.58,236.74,1127.0
2024-07-01 13:20:00,237.23,237.38,236.91,236.91,1112.0,237.23,237.38,236.91,236.91,1112.0
2024-07-01 13:25:00,237.07,237.67,236.91,237.66,2509.0,237.07,237.67,236.91,237.66,2509.0
2024-07-01 13:30:00,237.59,237.6,236.94,237.3,3969.0,237.59,237.6,236.94,237.3,3969.0
2024-07-01 13:35:00,236.86,237.23,236.81,236.93,1835.0,236.86,237.23,236.81,236.93,1835.0
2024-07-01 13:40:00,236.94,236.94,236.62,236.9,1144.0,236.94,236.94,236.62,236.9,1144.0
2024-07-01 13:45:00,236.78,236.79,236.66,236.79,500.0,236.78,236.79,236.66,236.79,500.0
2024-07-01 13:50:00,236.54,237.99,236.54,237.62,1920.0,236.54,237.99,236.54,237.62,1920.0
2024-07-01 13:55:00,237.59,237.6,237.59,237.6,500.0,237.59,237.6,237.59,237.6,500.0
2024-07-01 14:00:00,237.54,238.03,237.28,237.79,3335.0,237.54,238.03,237.28,237.79,3335.0
2024-07-01 14:05:00,237.98,237.98,237.98,237.98,100.0,237.98,237.98,237.98,237.98,100.0
2024-07-01 14:10:00,237.69,238.81,237.69,238.81,4331.0,237.69,238.81,237.69,238.81,4331.0
2024-07-01 14:15:00,238.9,239.52,238.9,239.52,1100.0,238.9,239.52,238.9,239.52,1100.0
2024-07-01 14:20:00,239.27,239.75,239.27,239.51,1748.0,239.27,239.75,239.27,239.51,1748.0
2024-07-01 14:25:00,239.59,240.49,239.09,239.09,7904.0,239.59,240.49,239.09,239.09,7904.0
2024-07-01 14:30:00,239.28,239.28,238.91,239.09,2099.0,239.28,239.28,238.91,239.09,2099.0
2024-07-01 14:35:00,239.26,239.26,239.04,239.22,604.0,239.26,239.26,239.04,239.22,604.0
2024-07-01 14:40:00,239.21,239.21,239.21,239.21,100.0,239.21,239.21,239.21,239.21,100.0
2024-07-01 14:45:00,239.22,239.22,238.82,238.93,800.0,239.22,239.22,238.82,238.93,800.0
2024-07-01 14:50:00,239.15,239.39,238.9,239.39,1347.0,239.15,239.39,238.9,239.39,1347.0
2024-07-01 14:55:00,239.22,239.22,238.89,238.89,939.0,239.22,239.22,238.89,238.89,939.0
2024-07-01 15:00:00,239.16,239.54,238.77,239.03,4008.0,239.16,239.54,238.77,239.03,4008.0
2024-07-01 15:05:00,239.16,239.16,239.04,239.05,396.0,239.16,239.16,239.04,239.05,396.0
2024-07-01 15:10:00,238.88,239.0,238.57,238.57,1726.0,238.88,239.0,238.57,238.57,1726.0
2024-07-01 15:15:00,238.62,238.62,238.6,238.61,300.0,238.62,238.62,238.6,238.61,300.0
2024-07-01 15:20:00,238.6,239.14,238.6,239.14,3699.0,238.6,239.14,238.6,239.14,3699.0
2024-07-01 15:25:00,238.79,238.79,238.24,238.48,2417.0,238.79,238.79,238.24,238.48,2417.0
2024-07-01 15:30:00,238.7,238.71,237.91,237.91,1658.0,238.7,238.71,237.91,237.91,1658.0
2024-07-01 15:35:00,238.2,238.55,237.97,238.34,3704.0,238.2,238.55,237.97,238.34,3704.0
2024-07-01 15:40:00,238.23,238.34,237.68,237.77,4679.0,238.23,238.34,237.68,237.77,4679.0
2024-07-01 15:45:00,238.02,238.39,237.78,238.25,5392.0,238.02,238.39,237.78,238.25,5392.0
2024-07-01 15:50:00,238.19,239.06,237.98,238.74,9199.0,238.19,239.06,237.98,238.74,9199.0
2024-07-01 15:55:00,238.87,239.45,238.42,238.42,24407.0,238.87,239.45,238.42,238.42,24407.0
2024-07-02 09:30:00,241.64,243.0,239.81,241.54,9555.0,241.64,243.0,239.81,241.54,9555.0
2024-07-02 09:35:00,242.58,242.6,241.06,241.68,1200.0,242.58,242.6,241.06,241.68,1200.0
2024-07-02 09:40:00,242.0,242.63,241.09,241.51,2600.0,242.0,242.63,241.09,241.51,2600.0
2024-07-02 09:45:00,242.0,244.98,241.99,243.52,9171.0,242.0,244.98,241.99,243.52,9171.0
2024-07-02 09:50:00,243.07,243.07,242.43,243.02,1100.0,243.07,243.07,242.43,243.02,1100.0
2024-07-02 09:55:00,242.15,242.15,240.39,240.47,4345.0,242.15,242.15,240.39,240.47,4345.0
2024-07-02 10:00:00,240.25,241.31,239.97,240.68,3781.0,240.25,241.31,239.97,240.68,3781.0
2024-07-02 10:05:00,240.87,241.14,240.42,240.43,1406.0,240.87,241.14,240.42,240.43,1406.0
2024-07-02 10:10:00,240.72,240.98,239.87,240.78,7838.0,240.72,240.98,239.87,240.78,7838.0
2024-07-02 10:15:00,240.83,241.02,240.29,240.43,1067.0,240.83,241.02,240.29,240.43,1067.0
2024-07-02 10:20:00,240.49,241.56,240.49,240.83,4991.0,240.49,241.56,240.49,240.83,4991.0
2024-07-02 10:25:00,241.35,241.86,241.35,241.66,3458.0,241.35,241.86,241.35,241.66,3458.0
2024-07-02 10:30:00,241.47,241.47,240.88,240.97,1600.0,241.47,241.47,240.88,240.97,1600.0
2024-07-02 10:35:00,240.66,242.6,240.66,242.37,5777.0,240.66,242.6,240.66,242.37,5777.0
2024-07-02 10:40:00,242.34,242.34,241.84,241.87,1220.0,242.34,242.34,241.84,241.87,1220.0
2024-07-02 10:45:00,241.87,242.37,241.51,241.63,2734.0,241.87,242.37,241.51,241.63,2734.0
2024-07-02 10:50:00,241.85,241.85,240.29,240.59,3095.0,241.85,241.85,240.29,240.59,3095.0
2024-07-02 10:55:00,240.89,241.66,240.89,241.66,700.0,240.89,241.66,240.89,241.66,700.0
2024-07-02 11:00:00,241.91,242.72,241.91,242.55,1160.0,241.91,242.72,241.91,242.55,1160.0
2024-07-02 11:05:00,242.54,242.77,242.38,242.42,2901.0,242.54,242.77,242.38,242.42,2901.0
2024-07-02 11:10:00,242.5,242.99,242.42,242.66,1100.0,242.5,242.99,242.42,242.66,1100.0
2024-07-02 11:15:00,242.31,242.59,242.3,242.58,349.0,242.31,242.59,242.3,242.58,349.0
2024-07-02 11:20:00,242.3,243.18,242.24,243.18,5124.0,242.3,243.18,242.24,243.18,5124.0
2024-07-02 11:25:00,243.66,244.2,242.96,243.48,5904.0,243.66,244.2,242.96,243.48,5904.0
2024-07-02 11:30:00,243.51,243.81,243.21,243.33,2584.0,243.51,243.81,243.21,243.33,2584.0
2024-07-02 11:35:00,243.04,244.05,243.04,244.05,2693.0,243.04,244.05,243.04,244.05,2693.0
2024-07-02 11:40:00,244.17,244.48,243.67,243.84,2884.0,244.17,244.48,243.67,243.84,2884.0
2024-07-02 11:45:00,243.85,244.01,243.79,244.01,904.0,243.85,244.01,243.79,244.01,904.0
2024-07-02 11:50:00,244.02,244.9,243.85,244.47,2105.0,244.02,244.9,243.85,244.47,2105.0
2024-07-02 11:55:00,244.67,245.0,244.1,244.4,3342.0,244.67,245.0,244.1,244.4,3342.0
2024-07-02 12:00:00,244.06,244.06,243.53,243.59,1677.0,244.06,244.06,243.53,243.59,1677.0
2024-07-02 12:05:00,243.69,244.44,243.69,244.23,2050.0,243.69,244.44,243.69,244.23,2050.0
2024-07-02 12:10:00,244.14,244.8,244.14,244.36,11021.0,244.14,244.8,244.14,244.36,11021.0
2024-07-02 12:15:00,244.08,244.57,244.04,244.57,2312.0,244.08,244.57,244.04,244.57,2312.0
2024-07-02 12:20:00,244.62,245.23,244.58,245.23,6015.0,244.62,245.23,244.58,245.23,6015.0
2024-07-02 12:25:00,245.27,245.6,245.0,245.6,4363.0,245.27,245.6,245.0,245.6,4363.0
2024-07-02 12:30:00,245.53,245.97,245.53,245.69,2347.0,245.53,245.97,245.53,245.69,2347.0
2024-07-02 12:35:00,245.81,245.82,245.16,245.22,2631.0,245.81,245.82,245.16,245.22,2631.0
2024-07-02 12:40:00,245.4,245.4,244.97,244.97,905.0,245.4,245.4,244.97,244.97,905.0
2024-07-02 12:45:00,244.97,245.82,244.84,245.74,5381.0,244.97,245.82,244.84,245.74,5381.0
2024-07-02 12:50:00,245.7,245.82,244.77,245.06,5272.0,245.7,245.82,244.77,245.06,5272.0
2024-07-02 12:55:00,244.95,245.36,244.95,245.36,400.0,244.95,245.36,244.95,245.36,400.0
2024-07-02 13:00:00,245.31,245.64,245.31,245.64,600.0,245.31,245.64,245.31,245.64,600.0
2024-07-02 13:05:00,245.59,245.65,245.4,245.56,2014.0,245.59,245.65,245.4,245.56,2014.0
2024-07-02 13:10:00,245.45,245.65,245.45,245.64,600.0,245.45,245.65,245.45,245.64,600.0
2024-07-02 13:15:00,245.5,245.64,245.21,245.54,4015.0,245.5,245.64,245.21,245.54,4015.0
2024-07-02 13:20:00,245.39,245.95,245.39,245.94,4889.0,245.39,245.95,245.39,245.94,4889.0
2024-07-02 13:25:00,245.67,245.75,245.13,245.13,2834.0,245.67,245.75,245.13,245.13,2834.0
2024-07-02 13:30:00,245.13,245.86,245.12,245.48,5822.0,245.13,245.86,245.12,245.48,5822.0
2024-07-02 13:35:00,245.83,246.28,245.69,246.09,3887.0,245.83,246.28,245.69,246.09,3887.0
2024-07-02 13:40:00,246.1,246.44,245.83,246.23,2146.0,246.1,246.44,245.83,246.23,2146.0
2024-07-02 13:45:00,246.07,246.43,245.65,245.65,2400.0,246.07,246.43,245.65,245.65,2400.0
2024-07-02 13:50:00,245.84,245.93,245.7,245.83,949.0,245.84,245.93,245.7,245.83,949.0
2024-07-02 13:55:00,246.17,246.18,245.8,245.83,1408.0,246.17,246.18,245.8,245.83,1408.0
2024-07-02 14:00:00,246.0,246.66,245.99,246.66,1773.0,246.0,246.66,245.99,246.66,1773.0
2024-07-02 14:05:00,246.52,247.24,246.51,247.02,6891.0,246.52,247.24,246.51,247.02,6891.0
2024-07-02 14:10:00,247.18,247.41,246.93,247.13,5000.0,247.18,247.41,246.93,247.13,5000.0
2024-07-02 14:15:00,247.09,247.09,246.39,246.91,3793.0,247.09,247.09,246.39,246.91,3793.0
2024-07-02 14:20:00,246.89,247.04,246.86,247.04,500.0,246.89,247.04,246.86,247.04,500.0
2024-07-02 14:25:00,246.9,247.51,246.88,247.16,3601.0,246.9,247.51,246.88,247.16,3601.0
2024-07-02 14:30:00,247.13,247.15,246.97,246.97,960.0,247.13,247.15,246.97,246.97,960.0
2024-07-02 14:35:00,247.25,247.43,247.08,247.35,2301.0,247.25,247.43,247.08,247.35,2301.0
2024-07-02 14:40:00,247.26,247.65,247.23,247.56,1000.0,247.26,247.65,247.23,247.56,1000.0
2024-07-02 14:45:00,247.62,248.4,247.55,248.22,7605.0,247.62,248.4,247.55,248.22,7605.0
2024-07-02 14:50:00,248.22,248.42,248.16,248.16,2399.0,248.22,248.42,248.16,248.16,2399.0
2024-07-02 14:55:00,248.29,248.59,248.01,248.09,4173.0,248.29,248.59,248.01,248.09,4173.0
2024-07-02 15:00:00,248.0,248.18,247.74,248.18,1701.0,248.0,248.18,247.74,248.18,1701.0
2024-07-02 15:05:00,248.2,248.44,247.87,248.33,4419.0,248.2,248.44,247.87,248.33,4419.0
2024-07-02 15:10:00,248.51,248.83,248.43,248.83,4355.0,248.51,248.83,248.43,248.83,4355.0
2024-07-02 15:15:00,248.71,249.5,248.61,249.5,10995.0,248.71,249.5,248.61,249.5,10995.0
2024-07-02 15:20:00,249.33,249.49,248.96,248.96,3035.0,249.33,249.49,248.96,248.96,3035.0
2024-07-02 15:25:00,249.09,249.43,249.09,249.3,4243.0,249.09,249.43,249.09,249.3,4243.0
2024-07-02 15:30:00,249.19,249.71,249.17,249.53,7976.0,249.19,249.71,249.17,249.53,7976.0
2024-07-02 15:35:00,249.53,249.71,248.99,249.28,10467.0,249.53,249.71,248.99,249.28,10467.0
2024-07-02 15:40:00,249.29,250.0,249.28,249.34,7704.0,249.29,250.0,249.28,249.34,7704.0
2024-07-02 15:45:00,249.29,249.51,248.6,249.34,13745.0,249.29,249.51,248.6,249.34,13745.0
2024-07-02 15:50:00,249.36,249.96,248.79,248.88,13617.0,249.36,249.96,248.79,248.88,13617.0
2024-07-02 15:55:00,248.77,249.68,248.49,249.5,39631.0,248.77,249.68,248.49,249.5,39631.0
2024-07-03 09:30:00,248.9,248.9,247.83,247.83,4485.0,248.9,248.9,247.83,247.83,4485.0
2024-07-03 09:35:00,247.67,247.67,246.12,246.21,2554.0,247.67,247.67,246.12,246.21,2554.0
2024-07-03 09:40:00,246.98,246.98,245.21,246.62,7183.0,246.98,246.98,245.21,246.62,7183.0
2024-07-03 09:45:00,246.06,247.25,246.05,246.28,1633.0,246.06,247.25,246.05,246.28,1633.0
2024-07-03 09:50:00,246.07,246.77,245.68,246.18,3123.0,246.07,246.77,245.68,246.18,3123.0
2024-07-03 09:55:00,245.82,247.05,245.82,246.71,1242.0,245.82,247.05,245.82,246.71,1242.0
2024-07-03 10:00:00,247.1,248.37,247.1,247.41,3679.0,247.1,248.37,247.1,247.41,3679.0
2024-07-03 10:05:00,247.86,248.41,246.86,246.87,3835.0,247.86,248.41,246.86,246.87,3835.0
2024-07-03 10:10:00,246.87,247.46,245.31,245.31,3770.0,246.87,247.46,245.31,245.31,3770.0
2024-07-03 10:15:00,245.31,246.22,245.2,245.48,2883.0,245.31,246.22,245.2,245.48,2883.0
2024-07-03 10:20:00,245.37,246.35,245.28,246.04,4387.0,245.37,246.35,245.28,246.04,4387.0
2024-07-03 10:25:00,245.79,245.89,244.46,244.71,4069.0,245.79,245.89,244.46,244.71,4069.0
2024-07-03 10:30:00,244.46,244.65,243.68,243.68,3629.0,244.46,244.65,243.68,243.68,3629.0
2024-07-03 10:35:00,244.09,244.09,243.13,243.27,2532.0,244.09,244.09,243.13,243.27,2532.0
2024-07-03 10:40:00,243.04,243.39,242.94,243.39,1343.0,243.04,243.39,242.94,243.39,1343.0
2024-07-03 10:45:00,243.06,243.77,242.69,243.77,1951.0,243.06,243.77,242.69,243.77,1951.0
2024-07-03 10:50:00,243.9,243.91,242.17,242.17,2176.0,243.9,243.91,242.17,242.17,2176.0
2024-07-03 10:55:00,242.43,242.52,241.5,242.52,2517.0,242.43,242.52,241.5,242.52,2517.0
2024-07-03 11:00:00,242.31,242.32,241.89,242.06,2530.0,242.31,242.32,241.89,242.06,2530.0
2024-07-03 11:05:00,242.01,242.32,241.69,242.25,4048.0,242.01,242.32,241.69,242.25,4048.0
2024-07-03 11:10:00,242.27,242.57,242.09,242.24,2464.0,242.27,242.57,242.09,242.24,2464.0
2024-07-03 11:15:00,242.06,242.28,241.91,242.0,1000.0,242.06,242.28,241.91,242.0,1000.0
2024-07-03 11:20:00,242.03,242.62,241.87,241.87,806.0,242.03,242.62,241.87,241.87,806.0
2024-07-03 11:25:00,241.99,241.99,241.35,241.96,2020.0,241.99,241.99,241.35,241.96,2020.0
2024-07-03 11:30:00,241.38,241.38,240.89,240.89,2699.0,241.38,241.38,240.89,240.89,2699.0
2024-07-03 11:35:00,240.79,241.07,240.72,241.01,1949.0,240.79,241.07,240.72,241.01,1949.0
2024-07-03 11:40:00,241.12,241.52,241.08,241.37,1749.0,241.12,241.52,241.08,241.37,1749.0
2024-07-03 11:45:00,241.37,241.49,240.5,240.74,3427.0,241.37,241.49,240.5,240.74,3427.0
2024-07-03 11:50:00,240.74,240.98,240.55,240.81,1569.0,240.74,240.98,240.55,240.81,1569.0
2024-07-03 11:55:00,240.85,241.36,240.63,241.28,1525.0,240.85,241.36,240.63,241.28,1525.0
2024-07-03 12:00:00,241.28,241.32,240.82,241.3,1600.0,241.28,241.32,240.82,241.3,1600.0
2024-07-03 12:05:00,241.29,241.77,241.29,241.77,2144.0,241.29,241.77,241.29,241.77,2144.0
2024-07-03 12:10:00,241.38,242.1,241.38,242.09,2792.0,241.38,242.1,241.38,242.09,2792.0
2024-07-03 12:15:00,242.02,242.02,241.51,241.51,1954.0,242.02,242.02,241.51,241.51,1954.0
2024-07-03 12:20:00,241.42,242.01,241.42,241.72,2698.0,241.42,242.01,241.42,241.72,2698.0
2024-07-03 12:25:00,241.84,241.84,241.0,241.0,3892.0,241.84,241.84,241.0,241.0,3892.0
2024-07-03 12:30:00,241.1,241.74,240.75,241.74,4216.0,241.1,241.74,240.75,241.74,4216.0
2024-07-03 12:35:00,241.46,241.66,241.12,241.43,4005.0,241.46,241.66,241.12,241.43,4005.0
2024-07-03 12:40:00,241.42,241.42,241.03,241.03,1100.0,241.42,241.42,241.03,241.03,1100.0
2024-07-03 12:45:00,241.19,241.46,241.04,241.1,2364.0,241.19,241.46,241.04,241.1,2364.0
2024-07-03 12:50:00,241.0,241.63,240.95,241.37,6975.0,241.0,241.63,240.95,241.37,6975.0
2024-07-03 12:55:00,241.29,241.29,240.4,241.2,23726.0,241.29,241.29,240.4,241.2,23726.0
2024-07-05 09:30:00,241.86,242.06,240.18,240.18,5189.0,241.86,242.06,240.18,240.18,5189.0
2024-07-05 09:35:00,242.21,244.84,241.11,244.84,3203.0,242.21,244.84,241.11,244.84,3203.0
2024-07-05 09:40:00,244.16,246.48,244.15,244.73,11092.0,244.16,246.48,244.15,244.73,11092.0
2024-07-05 09:45:00,245.74,246.24,243.77,243.77,2117.0,245.74,246.24,243.77,243.77,2117.0
2024-07-05 09:50:00,243.46,243.98,242.57,243.25,5205.0,243.46,243.98,242.57,243.25,5205.0
2024-07-05 09:55:00,243.25,244.71,242.91,244.71,1900.0,243.25,244.71,242.91,244.71,1900.0
2024-07-05 10:00:00,244.11,244.18,243.09,243.52,3800.0,244.11,244.18,243.09,243.52,3800.0
2024-07-05 10:05:00,243.93,244.18,243.38,244.08,2238.0,243.93,244.18,243.38,244.08,2238.0
2024-07-05 10:10:00,244.11,244.29,244.04,244.17,1877.0,244.11,244.29,244.04,244.17,1877.0
2024-07-05 10:15:00,244.16,244.23,243.81,244.17,850.0,244.16,244.23,243.81,244.17,850.0
2024-07-05 10:20:00,244.33,244.8,243.85,244.23,1442.0,244.33,244.8,243.85,244.23,1442.0
2024-07-05 10:25:00,244.22,244.22,243.82,243.82,670.0,244.22,244.22,243.82,243.82,670.0
2024-07-05 10:30:00,243.44,244.09,243.15,243.15,2300.0,243.44,244.09,243.15,243.15,2300.0
2024-07-05 10:35:00,243.51,243.81,243.05,243.39,2650.0,243.51,243.81,243.05,243.39,2650.0
2024-07-05 10:40:00,243.87,244.61,243.86,244.46,1900.0,243.87,244.61,243.86,244.46,1900.0
2024-07-05 10:45:00,244.4,244.76,244.07,244.11,6006.0,244.4,244.76,244.07,244.11,6006.0
2024-07-05 10:50:00,244.37,244.55,243.84,244.34,6100.0,244.37,244.55,243.84,244.34,6100.0
2024-07-05 10:55:00,244.3,244.79,243.22,243.24,4313.0,244.3,244.79,243.22,243.24,4313.0
2024-07-05 11:00:00,242.51,242.72,242.2,242.72,1700.0,242.51,242.72,242.2,242.72,1700.0
2024-07-05 11:05:00,242.35,242.55,242.2,242.2,1100.0,242.35,242.55,242.2,242.2,1100.0
2024-07-05 11:10:00,242.24,243.09,242.24,242.96,1850.0,242.24,243.09,242.24,242.96,1850.0
2024-07-05 11:15:00,242.92,242.92,242.27,242.43,1272.0,242.92,242.92,242.27,242.43,1272.0
2024-07-05 11:20:00,242.24,242.24,241.94,242.04,3072.0,242.24,242.24,241.94,242.04,3072.0
2024-07-05 11:25:00,241.89,242.03,241.89,242.03,930.0,241.89,242.03,241.89,242.03,930.0
2024-07-05 11:30:00,241.83,242.05,241.82,241.87,805.0,241.83,242.05,241.82,241.87,805.0
2024-07-05 11:35:00,241.82,241.86,241.22,241.22,1275.0,241.82,241.86,241.22,241.22,1275.0
2024-07-05 11:40:00,241.09,243.05,241.09,242.66,4498.0,241.09,243.05,241.09,242.66,4498.0
2024-07-05 11:45:00,242.5,242.69,242.16,242.16,800.0,242.5,242.69,242.16,242.16,800.0
2024-07-05 11:50:00,241.92,242.2,241.8,242.2,1050.0,241.92,242.2,241.8,242.2,1050.0
2024-07-05 11:55:00,241.75,241.83,241.5,241.81,800.0,241.75,241.83,241.5,241.81,800.0
2024-07-05 12:00:00,241.81,242.05,241.75,242.05,1206.0,241.81,242.05,241.75,242.05,1206.0
2024-07-05 12:05:00,241.63,242.36,241.63,242.36,6939.0,241.63,242.36,241.63,242.36,6939.0
2024-07-05 12:10:00,242.24,242.51,242.04,242.51,2061.0,242.24,242.51,242.04,242.51,2061.0
2024-07-05 12:15:00,242.49,242.49,241.93,241.94,2100.0,242.49,242.49,241.93,241.94,2100.0
2024-07-05 12:20:00,241.89,242.0,241.61,241.61,1175.0,241.89,242.0,241.61,241.61,1175.0
2024-07-05 12:25:00,241.61,241.61,240.82,241.0,1733.0,241.61,241.61,240.82,241.0,1733.0
2024-07-05 12:30:00,240.82,241.71,240.69,241.71,3027.0,240.82,241.71,240.69,241.71,3027.0
2024-07-05 12:35:00,241.65,242.34,241.65,242.11,3787.0,241.65,242.34,241.65,242.11,3787.0
2024-07-05 12:40:00,242.05,242.05,241.76,241.95,1100.0,242.05,242.05,241.76,241.95,1100.0
2024-07-05 12:45:00,241.99,241.99,241.97,241.98,302.0,241.99,241.99,241.97,241.98,302.0
2024-07-05 12:50:00,242.02,242.5,241.99,242.26,1142.0,242.02,242.5,241.99,242.26,1142.0
2024-07-05 12:55:00,242.04,242.45,242.04,242.2,1328.0,242.04,242.45,242.04,242.2,1328.0
2024-07-05 13:00:00,242.07,242.51,241.63,241.77,2006.0,242.07,242.51,241.63,241.77,2006.0
2024-07-05 13:05:00,241.88,242.0,241.6,241.92,2114.0,241.88,242.0,241.6,241.92,2114.0
2024-07-05 13:10:00,241.78,241.78,240.93,241.16,914.0,241.78,241.78,240.93,241.16,914.0
2024-07-05 13:15:00,241.14,241.38,241.1,241.1,800.0,241.14,241.38,241.1,241.1,800.0
2024-07-05 13:20:00,241.35,241.42,241.25,241.25,945.0,241.35,241.42,241.25,241.25,945.0
2024-07-05 13:25:00,241.28,241.72,241.28,241.66,1893.0,241.28,241.72,241.28,241.66,1893.0
2024-07-05 13:30:00,241.52,241.52,241.41,241.48,1378.0,241.52,241.52,241.41,241.48,1378.0
2024-07-05 13:35:00,241.36,241.92,241.36,241.8,500.0,241.36,241.92,241.36,241.8,500.0
2024-07-05 13:40:00,241.81,241.84,241.53,241.84,600.0,241.81,241.84,241.53,241.84,600.0
2024-07-05 13:45:00,241.52,241.6,241.43,241.44,700.0,241.52,241.6,241.43,241.44,700.0
2024-07-05 13:50:00,241.42,241.6,241.42,241.59,703.0,241.42,241.6,241.42,241.59,703.0
2024-07-05 13:55:00,241.77,242.0,241.74,241.84,1719.0,241.77,242.0,241.74,241.84,1719.0
2024-07-05 14:00:00,241.71,241.71,241.7,241.71,100.0,241.71,241.71,241.7,241.71,100.0
2024-07-05 14:05:00,241.84,241.93,240.89,240.89,1302.0,241.84,241.93,240.89,240.89,1302.0
2024-07-05 14:10:00,241.05,241.05,240.79,240.79,600.0,241.05,241.05,240.79,240.79,600.0
2024-07-05 14:15:00,240.9,240.9,240.69,240.69,735.0,240.9,240.9,240.69,240.69,735.0
2024-07-05 14:20:00,240.73,240.79,240.51,240.56,1347.0,240.73,240.79,240.51,240.56,1347.0
2024-07-05 14:25:00,240.55,240.56,240.34,240.34,2684.0,240.55,240.56,240.34,240.34,2684.0
2024-07-05 14:30:00,240.14,240.3,240.14,240.3,700.0,240.14,240.3,240.14,240.3,700.0
2024-07-05 14:35:00,240.22,240.43,240.22,240.43,300.0,240.22,240.43,240.22,240.43,300.0
2024-07-05 14:40:00,240.56,240.72,240.56,240.7,1569.0,240.56,240.72,240.56,240.7,1569.0
2024-07-05 14:45:00,240.51,240.54,240.33,240.54,500.0,240.51,240.54,240.33,240.54,500.0
2024-07-05 14:50:00,240.54,240.54,240.4,240.45,324.0,240.54,240.54,240.4,240.45,324.0
2024-07-05 14:55:00,240.2,240.56,240.2,240.45,1667.0,240.2,240.56,240.2,240.45,1667.0
2024-07-05 15:00:00,240.24,240.24,240.0,240.15,2905.0,240.24,240.24,240.0,240.15,2905.0
2024-07-05 15:05:00,240.08,240.29,239.77,240.29,1400.0,240.08,240.29,239.77,240.29,1400.0
2024-07-05 15:10:00,240.21,240.5,240.21,240.23,600.0,240.21,240.5,240.21,240.23,600.0
2024-07-05 15:15:00,240.21,240.43,240.21,240.33,589.0,240.21,240.43,240.21,240.33,589.0
2024-07-05 15:20:00,240.25,240.35,239.78,240.05,6817.0,240.25,240.35,239.78,240.05,6817.0
2024-07-05 15:25:00,239.87,239.89,239.05,239.32,2931.0,239.87,239.89,239.05,239.32,2931.0
2024-07-05 15:30:00,239.28,239.72,238.96,239.12,4211.0,239.28,239.72,238.96,239.12,4211.0
2024-07-05 15:35:00,239.12,239.12,238.93,239.0,2100.0,239.12,239.12,238.93,239.0,2100.0
2024-07-05 15:40:00,238.79,238.79,238.27,238.66,3389.0,238.79,238.79,238.27,238.66,3389.0
2024-07-05 15:45:00,238.78,238.78,238.15,238.45,5959.0,238.78,238.78,238.15,238.45,5959.0
2024-07-05 15:50:00,238.44,239.34,238.44,238.87,12848.0,238.44,239.34,238.44,238.87,12848.0
2024-07-05 15:55:00,238.85,239.13,238.03,238.05,53311.0,238.85,239.13,238.03,238.05,53311.0
2024-07-08 09:30:00,239.75,244.23,239.75,242.71,9009.0,239.75,244.23,239.75,242.71,9009.0
2024-07-08 09:35:00,242.25,245.33,241.84,245.33,14545.0,242.25,245.33,241.84,245.33,14545.0
2024-07-08 09:40:00,245.33,245.36,242.71,242.72,7608.0,245.33,245.36,242.71,242.72,7608.0
2024-07-08 09:45:00,242.81,244.08,242.24,243.09,5554.0,242.81,244.08,242.24,243.09,5554.0
2024-07-08 09:50:00,243.09,243.72,242.51,242.95,3700.0,243.09,243.72,242.51,242.95,3700.0
2024-07-08 09:55:00,242.96,243.94,242.95,243.61,1807.0,242.96,243.94,242.95,243.61,1807.0
2024-07-08 10:00:00,243.04,244.6,243.01,244.06,7324.0,243.04,244.6,243.01,244.06,7324.0
2024-07-08 10:05:00,244.06,244.76,242.86,243.38,7684.0,244.06,244.76,242.86,243.38,7684.0
2024-07-08 10:10:00,243.24,243.82,242.79,242.81,3132.0,243.24,243.82,242.79,242.81,3132.0
2024-07-08 10:15:00,242.73,243.02,241.63,241.8,3067.0,242.73,243.02,241.63,241.8,3067.0
2024-07-08 10:20:00,241.64,242.36,241.5,242.34,2820.0,241.64,242.36,241.5,242.34,2820.0
2024-07-08 10:25:00,242.45,242.55,241.5,241.89,2337.0,242.45,242.55,241.5,241.89,2337.0
2024-07-08 10:30:00,241.89,242.39,241.71,241.94,5933.0,241.89,242.39,241.71,241.94,5933.0
2024-07-08 10:35:00,242.16,243.53,241.61,243.53,6623.0,242.16,243.53,241.61,243.53,6623.0
2024-07-08 10:40:00,243.53,245.8,243.41,245.79,8867.0,243.53,245.8,243.41,245.79,8867.0
2024-07-08 10:45:00,245.85,247.3,245.81,247.0,5900.0,245.85,247.3,245.81,247.0,5900.0
2024-07-08 10:50:00,247.25,247.75,246.51,246.99,18791.0,247.25,247.75,246.51,246.99,18791.0
2024-07-08 10:55:00,247.09,247.09,246.04,246.04,10391.0,247.09,247.09,246.04,246.04,10391.0
2024-07-08 11:00:00,246.03,246.89,245.56,246.89,3677.0,246.03,246.89,245.56,246.89,3677.0
2024-07-08 11:05:00,246.29,246.55,246.11,246.5,1300.0,246.29,246.55,246.11,246.5,1300.0
2024-07-08 11:10:00,246.5,246.83,246.07,246.07,950.0,246.5,246.83,246.07,246.07,950.0
2024-07-08 11:15:00,246.73,246.73,246.03,246.16,1457.0,246.73,246.73,246.03,246.16,1457.0
2024-07-08 11:20:00,246.37,246.78,245.99,246.37,1400.0,246.37,246.78,245.99,246.37,1400.0
2024-07-08 11:25:00,245.99,246.0,245.82,245.96,1535.0,245.99,246.0,245.82,245.96,1535.0
2024-07-08 11:30:00,245.74,245.74,244.81,245.24,2941.0,245.74,245.74,244.81,245.24,2941.0
2024-07-08 11:35:00,245.05,245.48,244.6,245.42,5602.0,245.05,245.48,244.6,245.42,5602.0
2024-07-08 11:40:00,245.76,245.82,245.05,245.21,1637.0,245.76,245.82,245.05,245.21,1637.0
2024-07-08 11:45:00,244.87,244.87,244.38,244.56,1989.0,244.87,244.87,244.38,244.56,1989.0
2024-07-08 11:50:00,244.45,244.56,243.92,243.92,1525.0,244.45,244.56,243.92,243.92,1525.0
2024-07-08 11:55:00,244.34,244.74,244.22,244.61,2289.0,244.34,244.74,244.22,244.61,2289.0
2024-07-08 12:00:00,244.31,244.31,244.02,244.2,1920.0,244.31,244.31,244.02,244.2,1920.0
2024-07-08 12:05:00,244.26,244.49,244.07,244.07,1303.0,244.26,244.49,244.07,244.07,1303.0
2024-07-08 12:10:00,243.97,244.71,243.97,244.46,2343.0,243.97,244.71,243.97,244.46,2343.0
2024-07-08 12:15:00,245.01,245.01,244.48,244.5,700.0,245.01,245.01,244.48,244.5,700.0
2024-07-08 12:20:00,244.8,244.98,244.52,244.74,1100.0,244.8,244.98,244.52,244.74,1100.0
2024-07-08 12:25:00,244.75,244.79,243.54,243.54,2240.0,244.75,244.79,243.54,243.54,2240.0
2024-07-08 12:30:00,244.19,244.19,243.24,243.32,2239.0,244.19,244.19,243.24,243.32,2239.0
2024-07-08 12:35:00,243.32,244.15,243.29,243.9,2290.0,243.32,244.15,243.29,243.9,2290.0
2024-07-08 12:40:00,243.9,244.21,243.54,243.87,2200.0,243.9,244.21,243.54,243.87,2200.0
2024-07-08 12:45:00,243.87,244.62,243.68,244.62,1590.0,243.87,244.62,243.68,244.62,1590.0
2024-07-08 12:50:00,244.44,245.11,244.44,244.63,2282.0,244.44,245.11,244.44,244.63,2282.0
2024-07-08 12:55:00,244.78,245.0,244.68,244.75,800.0,244.78,245.0,244.68,244.75,800.0
2024-07-08 13:00:00,244.93,245.04,244.6,245.04,1809.0,244.93,245.04,244.6,245.04,1809.0
2024-07-08 13:05:00,244.95,244.95,244.77,244.77,586.0,244.95,244.95,244.77,244.77,586.0
2024-07-08 13:10:00,244.67,244.98,244.62,244.98,1802.0,244.67,244.98,244.62,244.98,1802.0
2024-07-08 13:15:00,245.12,245.12,244.62,244.84,2996.0,245.12,245.12,244.62,244.84,2996.0
2024-07-08 13:20:00,244.62,245.05,244.62,245.05,1000.0,244.62,245.05,244.62,245.05,1000.0
2024-07-08 13:25:00,244.63,244.64,244.39,244.64,923.0,244.63,244.64,244.39,244.64,923.0
2024-07-08 13:30:00,244.64,244.72,244.4,244.4,1575.0,244.64,244.72,244.4,244.4,1575.0
2024-07-08 13:35:00,244.89,244.89,244.22,244.22,5421.0,244.89,244.89,244.22,244.22,5421.0
2024-07-08 13:40:00,244.03,244.11,243.74,243.74,5781.0,244.03,244.11,243.74,243.74,5781.0
2024-07-08 13:45:00,243.88,244.32,243.8,244.01,2091.0,243.88,244.32,243.8,244.01,2091.0
2024-07-08 13:50:00,243.84,243.84,243.52,243.53,1615.0,243.84,243.84,243.52,243.53,1615.0
2024-07-08 13:55:00,243.52,243.53,243.22,243.34,2515.0,243.52,243.53,243.22,243.34,2515.0
2024-07-08 14:00:00,243.18,243.42,243.14,243.38,1760.0,243.18,243.42,243.14,243.38,1760.0
2024-07-08 14:05:00,243.19,243.6,243.18,243.55,2600.0,243.19,243.6,243.18,243.55,2600.0
2024-07-08 14:10:00,243.71,243.72,242.85,242.85,2691.0,243.71,243.72,242.85,242.85,2691.0
2024-07-08 14:15:00,243.18,243.43,242.85,243.09,2328.0,243.18,243.43,242.85,243.09,2328.0
2024-07-08 14:20:00,243.07,243.46,243.01,243.29,1715.0,243.07,243.46,243.01,243.29,1715.0
2024-07-08 14:25:00,243.3,243.3,242.78,242.79,3574.0,243.3,243.3,242.78,242.79,3574.0
2024-07-08 14:30:00,242.72,243.76,242.58,243.76,3504.0,242.72,243.76,242.58,243.76,3504.0
2024-07-08 14:35:00,243.44,243.63,243.44,243.53,1388.0,243.44,243.63,243.44,243.53,1388.0
2024-07-08 14:40:00,243.49,243.49,243.06,243.06,1922.0,243.49,243.49,243.06,243.06,1922.0
2024-07-08 14:45:00,242.82,243.05,242.7,242.97,2291.0,242.82,243.05,242.7,242.97,2291.0
2024-07-08 14:50:00,243.19,243.74,242.97,243.5,1507.0,243.19,243.74,242.97,243.5,1507.0
2024-07-08 14:55:00,243.64,243.73,243.48,243.48,1774.0,243.64,243.73,243.48,243.48,1774.0
2024-07-08 15:00:00,243.61,244.24,243.4,244.21,1697.0,243.61,244.24,243.4,244.21,1697.0
2024-07-08 15:05:00,244.39,244.71,244.26,244.57,1548.0,244.39,244.71,244.26,244.57,1548.0
2024-07-08 15:10:00,244.48,244.75,244.23,244.51,3817.0,244.48,244.75,244.23,244.51,3817.0
2024-07-08 15:15:00,244.45,244.53,243.74,243.74,3702.0,244.45,244.53,243.74,243.74,3702.0
2024-07-08 15:20:00,243.88,244.36,243.74,244.18,2294.0,243.88,244.36,243.74,244.18,2294.0
2024-07-08 15:25:00,243.88,244.46,243.88,244.14,2496.0,243.88,244.46,243.88,244.14,2496.0
2024-07-08 15:30:00,244.14,244.14,243.0,243.0,10035.0,244.14,244.14,243.0,243.0,10035.0
2024-07-08 15:35:00,242.93,243.18,242.92,243.1,2119.0,242.93,243.18,242.92,243.1,2119.0
2024-07-08 15:40:00,242.97,243.25,242.96,243.1,1830.0,242.97,243.25,242.96,243.1,1830.0
2024-07-08 15:45:00,243.21,243.46,242.8,242.8,4503.0,243.21,243.46,242.8,242.8,4503.0
2024-07-08 15:50:00,242.71,243.26,242.6,242.69,15278.0,242.71,243.26,242.6,242.69,15278.0
2024-07-08 15:55:00,242.82,243.0,241.89,242.0,46262.0,242.82,243.0,241.89,242.0,46262.0
2024-07-09 09:30:00,242.31,243.2,237.09,237.18,12990.0,242.31,243.2,237.09,237.18,12990.0
2024-07-09 09:35:00,238.66,238.75,238.0,238.06,2601.0,238.66,238.75,238.0,238.06,2601.0
2024-07-09 09:40:00,238.15,238.27,235.19,235.21,18511.0,238.15,238.27,235.19,235.21,18511.0
2024-07-09 09:45:00,235.2,239.2,235.13,238.58,9430.0,235.2,239.2,235.13,238.58,9430.0
2024-07-09 09:50:00,237.61,237.79,236.44,236.75,1310.0,237.61,237.79,236.44,236.75,1310.0
2024-07-09 09:55:00,236.93,236.93,236.28,236.55,1100.0,236.93,236.93,236.28,236.55,1100.0
2024-07-09 10:00:00,236.97,236.97,236.34,236.34,635.0,236.97,236.97,236.34,236.34,635.0
2024-07-09 10:05:00,236.0,236.18,234.61,234.61,7874.0,236.0,236.18,234.61,234.61,7874.0
2024-07-09 10:10:00,234.5,235.13,234.24,235.13,3921.0,234.5,235.13,234.24,235.13,3921.0
2024-07-09 10:15:00,234.95,235.04,233.31,233.64,6032.0,234.95,235.04,233.31,233.64,6032.0
2024-07-09 10:20:00,233.32,234.58,233.29,234.0,5127.0,233.32,234.58,233.29,234.0,5127.0
2024-07-09 10:25:00,234.59,234.59,233.14,234.06,4490.0,234.59,234.59,233.14,234.06,4490.0
2024-07-09 10:30:00,233.9,235.67,233.51,235.67,3796.0,233.9,235.67,233.51,235.67,3796.0
2024-07-09 10:35:00,235.6,236.91,235.6,236.91,5534.0,235.6,236.91,235.6,236.91,5534.0
2024-07-09 10:40:00,236.76,237.0,236.29,236.99,4271.0,236.76,237.0,236.29,236.99,4271.0
2024-07-09 10:45:00,236.95,237.54,236.92,237.34,3754.0,236.95,237.54,236.92,237.34,3754.0
2024-07-09 10:50:00,237.01,237.74,237.01,237.27,1678.0,237.01,237.74,237.01,237.27,1678.0
2024-07-09 10:55:00,237.1,237.11,236.73,236.73,2212.0,237.1,237.11,236.73,236.73,2212.0
2024-07-09 11:00:00,236.56,237.25,236.56,236.95,1400.0,236.56,237.25,236.56,236.95,1400.0
2024-07-09 11:05:00,237.04,237.04,235.93,235.95,3300.0,237.04,237.04,235.93,235.95,3300.0
2024-07-09 11:10:00,236.03,236.63,235.61,236.63,2350.0,236.03,236.63,235.61,236.63,2350.0
2024-07-09 11:15:00,236.51,237.13,236.51,236.64,2164.0,236.51,237.13,236.51,236.64,2164.0
2024-07-09 11:20:00,237.12,237.12,236.42,236.42,315.0,237.12,237.12,236.42,236.42,315.0
2024-07-09 11:25:00,236.38,236.38,235.75,236.04,2986.0,236.38,236.38,235.75,236.04,2986.0
2024-07-09 11:30:00,236.03,236.87,236.02,236.87,1600.0,236.03,236.87,236.02,236.87,1600.0
2024-07-09 11:35:00,236.94,236.94,236.64,236.64,458.0,236.94,236.94,236.64,236.64,458.0
2024-07-09 11:40:00,236.7,236.74,236.47,236.47,700.0,236.7,236.74,236.47,236.47,700.0
2024-07-09 11:45:00,236.73,237.51,236.45,237.5,3230.0,236.73,237.51,236.45,237.5,3230.0
2024-07-09 11:50:00,237.23,237.48,236.81,236.99,1100.0,237.23,237.48,236.81,236.99,1100.0
2024-07-09 11:55:00,236.85,238.13,236.85,237.69,2443.0,236.85,238.13,236.85,237.69,2443.0
2024-07-09 12:00:00,237.52,237.9,237.52,237.9,1346.0,237.52,237.9,237.52,237.9,1346.0
2024-07-09 12:05:00,237.81,238.22,237.48,238.22,7575.0,237.81,238.22,237.48,238.22,7575.0
2024-07-09 12:10:00,238.52,239.22,238.49,239.19,2703.0,238.52,239.22,238.49,239.19,2703.0
2024-07-09 12:15:00,239.51,240.56,239.5,239.93,4421.0,239.51,240.56,239.5,239.93,4421.0
2024-07-09 12:20:00,239.97,240.04,239.93,240.03,1000.0,239.97,240.04,239.93,240.03,1000.0
2024-07-09 12:25:00,239.77,240.87,239.77,240.77,8577.0,239.77,240.87,239.77,240.77,8577.0
2024-07-09 12:30:00,240.67,241.5,240.46,241.5,5189.0,240.67,241.5,240.46,241.5,5189.0
2024-07-09 12:35:00,241.47,242.62,241.46,242.62,3105.0,241.47,242.62,241.46,242.62,3105.0
2024-07-09 12:40:00,242.51,243.29,242.51,243.04,1992.0,242.51,243.29,242.51,243.04,1992.0
2024-07-09 12:45:00,243.3,243.93,242.77,243.3,5767.0,243.3,243.93,242.77,243.3,5767.0
2024-07-09 12:50:00,243.3,243.3,242.84,242.84,900.0,243.3,243.3,242.84,242.84,900.0
2024-07-09 12:55:00,243.02,243.02,242.74,242.99,1360.0,243.02,243.02,242.74,242.99,1360.0
2024-07-09 13:00:00,243.0,243.1,242.65,242.65,2823.0,243.0,243.1,242.65,242.65,2823.0
2024-07-09 13:05:00,242.37,242.65,242.3,242.57,1786.0,242.37,242.65,242.3,242.57,1786.0
2024-07-09 13:10:00,242.57,242.95,242.57,242.66,950.0,242.57,242.95,242.57,242.66,950.0
2024-07-09 13:15:00,242.19,242.19,240.93,240.93,1850.0,242.19,242.19,240.93,240.93,1850.0
2024-07-09 13:20:00,241.61,241.88,241.26,241.44,2737.0,241.61,241.88,241.26,241.44,2737.0
2024-07-09 13:25:00,241.42,241.79,241.42,241.55,890.0,241.42,241.79,241.42,241.55,890.0
2024-07-09 13:30:00,241.88,242.62,241.59,242.57,1464.0,241.88,242.62,241.59,242.57,1464.0
2024-07-09 13:35:00,242.21,242.56,242.18,242.18,1909.0,242.21,242.56,242.18,242.18,1909.0
2024-07-09 13:40:00,242.38,242.61,241.74,241.8,3377.0,242.38,242.61,241.74,241.8,3377.0
2024-07-09 13:45:00,241.8,241.8,241.18,241.18,400.0,241.8,241.8,241.18,241.18,400.0
2024-07-09 13:50:00,241.63,241.63,241.3,241.4,1694.0,241.63,241.63,241.3,241.4,1694.0
2024-07-09 13:55:00,241.23,241.23,240.76,240.97,1700.0,241.23,241.23,240.76,240.97,1700.0
2024-07-09 14:00:00,240.75,240.86,240.48,240.48,2047.0,240.75,240.86,240.48,240.48,2047.0
2024-07-09 14:05:00,240.47,241.32,240.47,241.32,1188.0,240.47,241.32,240.47,241.32,1188.0
2024-07-09 14:10:00,241.49,241.72,241.43,241.65,1100.0,241.49,241.72,241.43,241.65,1100.0
2024-07-09 14:15:00,241.65,241.71,241.41,241.43,500.0,241.65,241.71,241.41,241.43,500.0
2024-07-09 14:20:00,241.54,241.87,241.54,241.87,800.0,241.54,241.87,241.54,241.87,800.0
2024-07-09 14:25:00,241.6,241.6,241.22,241.5,2300.0,241.6,241.6,241.22,241.5,2300.0
2024-07-09 14:30:00,241.24,241.48,240.93,241.16,2511.0,241.24,241.48,240.93,241.16,2511.0
2024-07-09 14:35:00,240.97,241.48,240.97,241.48,1730.0,240.97,241.48,240.97,241.48,1730.0
2024-07-09 14:40:00,240.97,240.97,240.1,240.28,3331.0,240.97,240.97,240.1,240.28,3331.0
2024-07-09 14:45:00,240.28,240.92,240.05,240.61,4947.0,240.28,240.92,240.05,240.61,4947.0
2024-07-09 14:50:00,240.59,240.59,239.95,240.08,4295.0,240.59,240.59,239.95,240.08,4295.0
2024-07-09 14:55:00,239.94,240.23,239.62,239.93,2292.0,239.94,240.23,239.62,239.93,2292.0
2024-07-09 15:00:00,239.67,239.73,239.42,239.42,1000.0,239.67,239.73,239.42,239.42,1000.0
2024-07-09 15:05:00,239.29,239.7,239.21,239.21,2727.0,239.29,239.7,239.21,239.21,2727.0
2024-07-09 15:10:00,239.19,239.37,238.71,239.18,3123.0,239.19,239.37,238.71,239.18,3123.0
2024-07-09 15:15:00,239.14,239.43,239.14,239.31,2388.0,239.14,239.43,239.14,239.31,2388.0
2024-07-09 15:20:00,239.31,239.32,238.53,238.53,2482.0,239.31,239.32,238.53,238.53,2482.0
2024-07-09 15:25:00,238.59,238.93,238.02,238.42,7698.0,238.59,238.93,238.02,238.42,7698.0
2024-07-09 15:30:00,238.25,238.58,238.05,238.42,5089.0,238.25,238.58,238.05,238.42,5089.0
2024-07-09 15:35:00,238.43,238.5,238.21,238.31,6175.0,238.43,238.5,238.21,238.31,6175.0
2024-07-09 15:40:00,238.31,238.48,237.53,237.54,10968.0,238.31,238.48,237.53,237.54,10968.0
2024-07-09 15:45:00,237.57,238.29,237.57,238.06,8730.0,237.57,238.29,237.57,238.06,8730.0
2024-07-09 15:50:00,237.85,238.67,237.68,237.84,20575.0,237.85,238.67,237.68,237.84,20575.0
2024-07-09 15:55:00,237.94,238.02,237.55,238.0,29777.0,237.94,238.02,237.55,238.0,29777.0
2024-07-10 09:30:00,241.0,241.87,241.0,241.63,3592.0,241.0,241.87,241.0,241.63,3592.0
2024-07-10 09:35:00,241.0,241.0,238.98,238.98,540.0,241.0,241.0,238.98,238.98,540.0
2024-07-10 09:40:00,239.87,240.61,239.87,240.09,1000.0,239.87,240.61,239.87,240.09,1000.0
2024-07-10 09:45:00,240.44,240.79,240.08,240.08,1077.0,240.44,240.79,240.08,240.08,1077.0
2024-07-10 09:50:00,240.08,241.0,239.55,239.9,800.0,240.08,241.0,239.55,239.9,800.0
2024-07-10 09:55:00,239.9,239.9,239.09,239.09,794.0,239.9,239.9,239.09,239.09,794.0
2024-07-10 10:00:00,239.36,239.89,239.33,239.66,1015.0,239.36,239.89,239.33,239.66,1015.0
2024-07-10 10:05:00,239.84,240.04,239.83,240.04,400.0,239.84,240.04,239.83,240.04,400.0
2024-07-10 10:10:00,239.68,240.15,239.67,239.74,1000.0,239.68,240.15,239.67,239.74,1000.0
2024-07-10 10:15:00,239.75,239.75,239.48,239.49,1300.0,239.75,239.75,239.48,239.49,1300.0
2024-07-10 10:20:00,239.49,239.49,239.49,239.49,0.0,239.49,239.49,239.49,239.49,0.0
2024-07-10 10:25:00,239.85,239.88,239.22,239.22,800.0,239.85,239.88,239.22,239.22,800.0
2024-07-10 10:30:00,239.64,239.64,239.63,239.64,300.0,239.64,239.64,239.63,239.64,300.0
2024-07-10 10:35:00,240.45,240.45,240.18,240.18,502.0,240.45,240.45,240.18,240.18,502.0
2024-07-10 10:40:00,240.09,240.54,240.09,240.54,200.0,240.09,240.54,240.09,240.54,200.0
2024-07-10 10:45:00,240.54,241.26,240.53,241.07,2455.0,240.54,241.26,240.53,241.07,2455.0
2024-07-10 10:50:00,241.29,241.29,241.29,241.29,100.0,241.29,241.29,241.29,241.29,100.0
2024-07-10 10:55:00,241.06,241.17,241.05,241.17,200.0,241.06,241.17,241.05,241.17,200.0
2024-07-10 11:00:00,240.8,240.8,240.13,240.13,1046.0,240.8,240.8,240.13,240.13,1046.0
2024-07-10 11:05:00,241.01,241.19,240.92,240.93,622.0,241.01,241.19,240.92,240.93,622.0
2024-07-10 11:10:00,240.36,240.85,240.35,240.74,325.0,240.36,240.85,240.35,240.74,325.0
2024-07-10 11:15:00,240.72,240.79,240.72,240.79,200.0,240.72,240.79,240.72,240.79,200.0
2024-07-10 11:20:00,241.11,241.11,241.11,241.11,100.0,241.11,241.11,241.11,241.11,100.0
2024-07-10 11:25:00,240.66,240.79,240.53,240.53,400.0,240.66,240.79,240.53,240.53,400.0
2024-07-10 11:30:00,240.91,240.99,239.34,239.34,1619.0,240.91,240.99,239.34,239.34,1619.0
2024-07-10 11:35:00,239.34,239.34,239.34,239.34,0.0,239.34,239.34,239.34,239.34,0.0
2024-07-10 11:40:00,239.09,239.1,239.09,239.09,100.0,239.09,239.1,239.09,239.09,100.0
2024-07-10 11:45:00,239.29,239.42,239.29,239.42,700.0,239.29,239.42,239.29,239.42,700.0
2024-07-10 11:50:00,238.8,238.8,238.58,238.58,400.0,238.8,238.8,238.58,238.58,400.0
2024-07-10 11:55:00,238.58,239.39,238.58,239.0,800.0,238.58,239.39,238.58,239.0,800.0
2024-07-10 12:00:00,238.8,238.8,238.8,238.8,100.0,238.8,238.8,238.8,238.8,100.0
2024-07-10 12:05:00,238.8,239.02,238.8,238.88,400.0,238.8,239.02,238.8,238.88,400.0
2024-07-10 12:10:00,239.11,239.11,239.06,239.06,1196.0,239.11,239.11,239.06,239.06,1196.0
2024-07-10 12:15:00,239.06,239.98,239.05,239.98,800.0,239.06,239.98,239.05,239.98,800.0
2024-07-10 12:20:00,239.75,239.75,239.45,239.75,1705.0,239.75,239.75,239.45,239.75,1705.0
2024-07-10 12:25:00,239.62,240.27,239.53,239.53,2541.0,239.62,240.27,239.53,239.53,2541.0
2024-07-10 12:30:00,239.53,239.67,239.53,239.67,400.0,239.53,239.67,239.53,239.67,400.0
2024-07-10 12:35:00,239.59,239.93,239.59,239.93,1352.0,239.59,239.93,239.59,239.93,1352.0
2024-07-10 12:40:00,240.08,240.19,240.04,240.05,1000.0,240.08,240.19,240.04,240.05,1000.0
2024-07-10 12:45:00,240.19,240.48,240.01,240.32,2041.0,240.19,240.48,240.01,240.32,2041.0
2024-07-10 12:50:00,240.33,240.33,239.99,240.33,800.0,240.33,240.33,239.99,240.33,800.0
2024-07-10 12:55:00,240.32,240.32,240.06,240.06,300.0,240.32,240.32,240.06,240.06,300.0
2024-07-10 13:00:00,240.73,241.5,240.64,241.11,2700.0,240.73,241.5,240.64,241.11,2700.0
2024-07-10 13:05:00,241.1,241.58,241.09,241.58,827.0,241.1,241.58,241.09,241.58,827.0
2024-07-10 13:10:00,241.51,242.46,241.51,242.4,6503.0,241.51,242.46,241.51,242.4,6503.0
2024-07-10 13:15:00,242.34,242.57,242.04,242.42,2203.0,242.34,242.57,242.04,242.42,2203.0
2024-07-10 13:20:00,241.93,242.09,241.08,241.08,1100.0,241.93,242.09,241.08,241.08,1100.0
2024-07-10 13:25:00,241.7,241.7,241.7,241.7,100.0,241.7,241.7,241.7,241.7,100.0
2024-07-10 13:30:00,241.68,241.69,241.47,241.47,300.0,241.68,241.69,241.47,241.47,300.0
2024-07-10 13:35:00,241.35,241.35,241.19,241.25,800.0,241.35,241.35,241.19,241.25,800.0
2024-07-10 13:40:00,240.9,241.33,240.75,240.75,973.0,240.9,241.33,240.75,240.75,973.0
2024-07-10 13:45:00,240.79,241.45,240.59,241.39,1600.0,240.79,241.45,240.59,241.39,1600.0
2024-07-10 13:50:00,241.38,241.68,241.05,241.5,1126.0,241.38,241.68,241.05,241.5,1126.0
2024-07-10 13:55:00,241.67,241.67,241.48,241.48,754.0,241.67,241.67,241.48,241.48,754.0
2024-07-10 14:00:00,241.48,241.48,240.33,240.33,1275.0,241.48,241.48,240.33,240.33,1275.0
2024-07-10 14:05:00,240.33,240.71,240.33,240.39,905.0,240.33,240.71,240.33,240.39,905.0
2024-07-10 14:10:00,240.54,240.6,240.16,240.31,1991.0,240.54,240.6,240.16,240.31,1991.0
2024-07-10 14:15:00,240.33,240.79,240.33,240.79,909.0,240.33,240.79,240.33,240.79,909.0
2024-07-10 14:20:00,240.67,240.67,240.52,240.52,200.0,240.67,240.67,240.52,240.52,200.0
2024-07-10 14:25:00,240.7,240.7,240.41,240.42,600.0,240.7,240.7,240.41,240.42,600.0
2024-07-10 14:30:00,240.2,240.36,240.05,240.36,700.0,240.2,240.36,240.05,240.36,700.0
2024-07-10 14:35:00,240.7,240.7,240.36,240.53,708.0,240.7,240.7,240.36,240.53,708.0
2024-07-10 14:40:00,240.27,240.6,240.24,240.24,400.0,240.27,240.6,240.24,240.24,400.0
2024-07-10 14:45:00,240.77,241.37,240.74,241.09,3024.0,240.77,241.37,240.74,241.09,3024.0
2024-07-10 14:50:00,240.96,241.33,240.96,241.21,1595.0,240.96,241.33,240.96,241.21,1595.0
2024-07-10 14:55:00,241.21,241.22,240.95,241.06,600.0,241.21,241.22,240.95,241.06,600.0
2024-07-10 15:00:00,241.06,241.06,240.79,241.06,300.0,241.06,241.06,240.79,241.06,300.0
2024-07-10 15:05:00,240.94,242.17,240.94,241.87,3518.0,240.94,242.17,240.94,241.87,3518.0
2024-07-10 15:10:00,241.89,242.02,241.86,241.89,700.0,241.89,242.02,241.86,241.89,700.0
2024-07-10 15:15:00,241.87,242.71,241.83,242.65,3646.0,241.87,242.71,241.83,242.65,3646.0
2024-07-10 15:20:00,242.65,243.19,242.64,243.16,4008.0,242.65,243.19,242.64,243.16,4008.0
2024-07-10 15:25:00,243.18,243.37,242.41,242.75,2561.0,243.18,243.37,242.41,242.75,2561.0
2024-07-10 15:30:00,242.75,243.83,242.75,243.83,3856.0,242.75,243.83,242.75,243.83,3856.0
2024-07-10 15:35:00,243.86,244.24,243.69,244.23,2041.0,243.86,244.24,243.69,244.23,2041.0
2024-07-10 15:40:00,244.24,244.88,244.24,244.66,7951.0,244.24,244.88,244.24,244.66,7951.0
2024-07-10 15:45:00,244.66,245.83,244.51,245.52,6907.0,244.66,245.83,244.51,245.52,6907.0
2024-07-10 15:50:00,245.4,246.48,245.4,246.37,18496.0,245.4,246.48,245.4,246.37,18496.0
2024-07-10 15:55:00,246.3,246.52,245.27,245.4,31462.0,246.3,246.52,245.27,245.4,31462.0
2024-07-11 09:30:00,258.11,262.0,258.11,260.65,29578.0,258.11,262.0,258.11,260.65,29578.0
2024-07-11 09:35:00,260.76,260.76,255.6,255.63,16431.0,260.76,260.76,255.6,255.63,16431.0
2024-07-11 09:40:00,256.99,257.98,255.39,257.08,10424.0,256.99,257.98,255.39,257.08,10424.0
2024-07-11 09:45:00,257.08,259.0,256.89,257.8,13560.0,257.08,259.0,256.89,257.8,13560.0
2024-07-11 09:50:00,257.0,258.65,257.0,258.65,9196.0,257.0,258.65,257.0,258.65,9196.0
2024-07-11 09:55:00,258.16,258.16,256.36,257.1,4649.0,258.16,258.16,256.36,257.1,4649.0
2024-07-11 10:00:00,257.56,260.42,257.56,260.42,13824.0,257.56,260.42,257.56,260.42,13824.0
2024-07-11 10:05:00,260.45,261.19,260.0,260.97,10193.0,260.45,261.19,260.0,260.97,10193.0
2024-07-11 10:10:00,261.05,262.65,260.68,260.78,15546.0,261.05,262.65,260.68,260.78,15546.0
2024-07-11 10:15:00,261.1,261.1,258.86,259.12,16300.0,261.1,261.1,258.86,259.12,16300.0
2024-07-11 10:20:00,259.62,261.01,258.14,260.89,8505.0,259.62,261.01,258.14,260.89,8505.0
2024-07-11 10:25:00,260.43,261.34,258.38,259.38,5934.0,260.43,261.34,258.38,259.38,5934.0
2024-07-11 10:30:00,259.31,260.54,259.31,259.63,4277.0,259.31,260.54,259.31,259.63,4277.0
2024-07-11 10:35:00,259.61,259.9,258.5,259.85,4290.0,259.61,259.9,258.5,259.85,4290.0
2024-07-11 10:40:00,260.13,260.44,258.26,258.95,3470.0,260.13,260.44,258.26,258.95,3470.0
2024-07-11 10:45:00,258.9,261.0,258.7,260.89,6375.0,258.9,261.0,258.7,260.89,6375.0
2024-07-11 10:50:00,260.85,261.2,260.18,260.18,10482.0,260.85,261.2,260.18,260.18,10482.0
2024-07-11 10:55:00,260.25,260.42,259.77,259.87,2557.0,260.25,260.42,259.77,259.87,2557.0
2024-07-11 11:00:00,260.26,260.26,258.5,259.16,1915.0,260.26,260.26,258.5,259.16,1915.0
2024-07-11 11:05:00,259.39,259.56,258.68,258.89,2022.0,259.39,259.56,258.68,258.89,2022.0
2024-07-11 11:10:00,259.76,259.81,258.89,259.51,5642.0,259.76,259.81,258.89,259.51,5642.0
2024-07-11 11:15:00,259.18,259.96,259.03,259.35,1664.0,259.18,259.96,259.03,259.35,1664.0
2024-07-11 11:20:00,259.48,259.85,259.23,259.5,3291.0,259.48,259.85,259.23,259.5,3291.0
2024-07-11 11:25:00,259.94,260.87,259.5,259.89,3997.0,259.94,260.87,259.5,259.89,3997.0
2024-07-11 11:30:00,259.73,260.23,259.24,259.5,3283.0,259.73,260.23,259.24,259.5,3283.0
2024-07-11 11:35:00,259.5,259.5,259.0,259.29,1887.0,259.5,259.5,259.0,259.29,1887.0
2024-07-11 11:40:00,259.29,260.66,259.28,260.66,2757.0,259.29,260.66,259.28,260.66,2757.0
2024-07-11 11:45:00,260.66,260.8,259.72,259.73,2002.0,260.66,260.8,259.72,259.73,2002.0
2024-07-11 11:50:00,259.98,259.98,259.09,259.34,5398.0,259.98,259.98,259.09,259.34,5398.0
2024-07-11 11:55:00,259.13,259.35,257.81,257.81,7941.0,259.13,259.35,257.81,257.81,7941.0
2024-07-11 12:00:00,257.87,257.96,257.41,257.63,2773.0,257.87,257.96,257.41,257.63,2773.0
2024-07-11 12:05:00,257.55,259.5,256.5,259.06,7536.0,257.55,259.5,256.5,259.06,7536.0
2024-07-11 12:10:00,259.68,259.68,258.77,259.15,1200.0,259.68,259.68,258.77,259.15,1200.0
2024-07-11 12:15:00,259.15,259.18,258.7,258.93,6545.0,259.15,259.18,258.7,258.93,6545.0
2024-07-11 12:20:00,258.92,259.77,258.66,259.77,5321.0,258.92,259.77,258.66,259.77,5321.0
2024-07-11 12:25:00,259.49,261.26,259.35,261.26,4894.0,259.49,261.26,259.35,261.26,4894.0
2024-07-11 12:30:00,260.92,262.59,260.59,262.59,6524.0,260.92,262.59,260.59,262.59,6524.0
2024-07-11 12:35:00,262.6,263.27,262.0,262.61,15999.0,262.6,263.27,262.0,262.61,15999.0
2024-07-11 12:40:00,262.27,262.61,262.21,262.53,3910.0,262.27,262.61,262.21,262.53,3910.0
2024-07-11 12:45:00,262.53,262.72,261.8,262.26,6792.0,262.53,262.72,261.8,262.26,6792.0
2024-07-11 12:50:00,262.29,262.59,261.97,262.5,6580.0,262.29,262.59,261.97,262.5,6580.0
2024-07-11 12:55:00,262.74,263.89,262.74,263.54,6355.0,262.74,263.89,262.74,263.54,6355.0
2024-07-11 13:00:00,263.5,264.0,263.37,263.69,6876.0,263.5,264.0,263.37,263.69,6876.0
2024-07-11 13:05:00,263.42,263.97,263.27,263.29,3756.0,263.42,263.97,263.27,263.29,3756.0
2024-07-11 13:10:00,262.97,263.26,262.22,263.26,1520.0,262.97,263.26,262.22,263.26,1520.0
2024-07-11 13:15:00,263.15,263.48,262.96,262.96,3014.0,263.15,263.48,262.96,262.96,3014.0
2024-07-11 13:20:00,263.27,263.27,262.59,262.59,2244.0,263.27,263.27,262.59,262.59,2244.0
2024-07-11 13:25:00,262.16,263.07,262.16,262.55,2684.0,262.16,263.07,262.16,262.55,2684.0
2024-07-11 13:30:00,262.73,263.68,262.73,263.19,1200.0,262.73,263.68,262.73,263.19,1200.0
2024-07-11 13:35:00,262.95,263.26,262.77,263.06,1800.0,262.95,263.26,262.77,263.06,1800.0
2024-07-11 13:40:00,263.27,264.0,263.27,263.99,11804.0,263.27,264.0,263.27,263.99,11804.0
2024-07-11 13:45:00,263.64,263.98,262.92,263.46,6807.0,263.64,263.98,262.92,263.46,6807.0
2024-07-11 13:50:00,263.73,264.0,263.3,263.77,1915.0,263.73,264.0,263.3,263.77,1915.0
2024-07-11 13:55:00,263.51,263.96,262.92,262.92,4223.0,263.51,263.96,262.92,262.92,4223.0
2024-07-11 14:00:00,262.85,263.15,262.58,263.15,2105.0,262.85,263.15,262.58,263.15,2105.0
2024-07-11 14:05:00,263.24,263.88,262.69,263.52,1500.0,263.24,263.88,262.69,263.52,1500.0
2024-07-11 14:10:00,263.83,264.5,263.39,263.74,6328.0,263.83,264.5,263.39,263.74,6328.0
2024-07-11 14:15:00,263.38,263.48,263.38,263.48,200.0,263.38,263.48,263.38,263.48,200.0
2024-07-11 14:20:00,263.34,263.63,263.26,263.35,1009.0,263.34,263.63,263.26,263.35,1009.0
2024-07-11 14:25:00,263.45,264.09,263.44,264.09,1257.0,263.45,264.09,263.44,264.09,1257.0
2024-07-11 14:30:00,264.24,265.36,264.24,265.17,3736.0,264.24,265.36,264.24,265.17,3736.0
2024-07-11 14:35:00,265.18,266.23,265.12,266.02,4859.0,265.18,266.23,265.12,266.02,4859.0
2024-07-11 14:40:00,265.99,266.24,265.92,266.24,2500.0,265.99,266.24,265.92,266.24,2500.0
2024-07-11 14:45:00,266.29,266.53,265.83,265.92,3220.0,266.29,266.53,265.83,265.92,3220.0
2024-07-11 14:50:00,266.1,266.32,265.67,266.24,3861.0,266.1,266.32,265.67,266.24,3861.0
2024-07-11 14:55:00,266.5,266.73,266.26,266.46,1546.0,266.5,266.73,266.26,266.46,1546.0
2024-07-11 15:00:00,266.35,266.35,265.92,266.05,2910.0,266.35,266.35,265.92,266.05,2910.0
2024-07-11 15:05:00,266.01,266.25,265.87,266.02,1774.0,266.01,266.25,265.87,266.02,1774.0
2024-07-11 15:10:00,265.88,265.98,265.49,265.52,2905.0,265.88,265.98,265.49,265.52,2905.0
2024-07-11 15:15:00,265.53,266.23,265.3,265.86,2611.0,265.53,266.23,265.3,265.86,2611.0
2024-07-11 15:20:00,265.82,265.98,265.41,265.96,2741.0,265.82,265.98,265.41,265.96,2741.0
2024-07-11 15:25:00,265.76,266.46,265.51,265.75,3406.0,265.76,266.46,265.51,265.75,3406.0
2024-07-11 15:30:00,265.78,266.28,265.55,265.92,5456.0,265.78,266.28,265.55,265.92,5456.0
2024-07-11 15:35:00,266.0,267.42,265.99,267.42,8613.0,266.0,267.42,265.99,267.42,8613.0
2024-07-11 15:40:00,267.14,268.0,267.03,267.75,7383.0,267.14,268.0,267.03,267.75,7383.0
2024-07-11 15:45:00,267.91,268.37,267.54,267.73,14167.0,267.91,268.37,267.54,267.73,14167.0
2024-07-11 15:50:00,267.74,268.83,267.69,268.83,20004.0,267.74,268.83,267.69,268.83,20004.0
2024-07-11 15:55:00,268.69,268.69,266.91,266.93,51098.0,268.69,268.69,266.91,266.93,51098.0
2024-07-12 09:30:00,267.4,272.39,267.4,271.69,19266.0,267.4,272.39,267.4,271.69,19266.0
2024-07-12 09:35:00,271.71,276.13,271.0,275.53,42696.0,271.71,276.13,271.0,275.53,42696.0
2024-07-12 09:40:00,275.27,276.33,274.21,275.61,10910.0,275.27,276.33,274.21,275.61,10910.0
2024-07-12 09:45:00,275.01,276.0,273.42,274.49,8502.0,275.01,276.0,273.42,274.49,8502.0
2024-07-12 09:50:00,274.21,275.89,273.05,275.89,5437.0,274.21,275.89,273.05,275.89,5437.0
2024-07-12 09:55:00,275.26,276.13,274.48,275.0,3435.0,275.26,276.13,274.48,275.0,3435.0
2024-07-12 10:00:00,274.8,275.78,274.04,275.14,6784.0,274.8,275.78,274.04,275.14,6784.0
2024-07-12 10:05:00,275.25,276.83,275.14,276.2,4280.0,275.25,276.83,275.14,276.2,4280.0
2024-07-12 10:10:00,276.44,278.01,275.41,275.5,10083.0,276.44,278.01,275.41,275.5,10083.0
2024-07-12 10:15:00,275.41,276.37,275.3,276.23,7842.0,275.41,276.37,275.3,276.23,7842.0
2024-07-12 10:20:00,276.34,278.76,276.06,278.76,5667.0,276.34,278.76,276.06,278.76,5667.0
2024-07-12 10:25:00,278.25,280.63,277.4,280.37,22528.0,278.25,280.63,277.4,280.37,22528.0
2024-07-12 10:30:00,280.33,281.44,279.3,279.74,12664.0,280.33,281.44,279.3,279.74,12664.0
2024-07-12 10:35:00,279.11,280.53,278.98,279.49,4002.0,279.11,280.53,278.98,279.49,4002.0
2024-07-12 10:40:00,278.98,280.32,278.98,280.04,3500.0,278.98,280.32,278.98,280.04,3500.0
2024-07-12 10:45:00,279.5,279.5,276.49,277.01,4750.0,279.5,279.5,276.49,277.01,4750.0
2024-07-12 10:50:00,277.0,277.34,276.48,276.97,7853.0,277.0,277.34,276.48,276.97,7853.0
2024-07-12 10:55:00,276.96,278.06,276.61,277.88,15144.0,276.96,278.06,276.61,277.88,15144.0
2024-07-12 11:00:00,277.94,277.99,276.6,276.91,7177.0,277.94,277.99,276.6,276.91,7177.0
2024-07-12 11:05:00,276.4,277.06,275.69,276.2,5646.0,276.4,277.06,275.69,276.2,5646.0
2024-07-12 11:10:00,275.96,278.12,275.96,278.12,3507.0,275.96,278.12,275.96,278.12,3507.0
2024-07-12 11:15:00,278.18,278.33,276.91,276.91,5497.0,278.18,278.33,276.91,276.91,5497.0
2024-07-12 11:20:00,276.75,279.14,276.75,279.13,3684.0,276.75,279.14,276.75,279.13,3684.0
2024-07-12 11:25:00,279.38,280.78,279.38,280.78,900.0,279.38,280.78,279.38,280.78,900.0
2024-07-12 11:30:00,281.27,282.15,281.13,281.79,3530.0,281.27,282.15,281.13,281.79,3530.0
2024-07-12 11:35:00,281.31,281.35,279.79,280.42,5910.0,281.31,281.35,279.79,280.42,5910.0
2024-07-12 11:40:00,280.36,281.79,280.35,281.46,1400.0,280.36,281.79,280.35,281.46,1400.0
2024-07-12 11:45:00,281.14,282.2,280.96,281.57,2410.0,281.14,282.2,280.96,281.57,2410.0
2024-07-12 11:50:00,281.45,282.63,281.33,282.33,3092.0,281.45,282.63,281.33,282.33,3092.0
2024-07-12 11:55:00,281.99,282.31,280.37,280.6,3165.0,281.99,282.31,280.37,280.6,3165.0
2024-07-12 12:00:00,280.39,280.82,279.98,279.98,1750.0,280.39,280.82,279.98,279.98,1750.0
2024-07-12 12:05:00,279.91,280.26,278.55,278.55,3996.0,279.91,280.26,278.55,278.55,3996.0
2024-07-12 12:10:00,278.93,279.27,278.36,278.78,6494.0,278.93,279.27,278.36,278.78,6494.0
2024-07-12 12:15:00,278.85,279.04,277.91,278.43,4970.0,278.85,279.04,277.91,278.43,4970.0
2024-07-12 12:20:00,278.13,278.17,276.95,277.34,2916.0,278.13,278.17,276.95,277.34,2916.0
2024-07-12 12:25:00,277.34,277.36,276.6,276.6,2842.0,277.34,277.36,276.6,276.6,2842.0
2024-07-12 12:30:00,276.8,276.8,275.43,276.29,4012.0,276.8,276.8,275.43,276.29,4012.0
2024-07-12 12:35:00,276.06,276.36,275.17,275.25,2893.0,276.06,276.36,275.17,275.25,2893.0
2024-07-12 12:40:00,275.76,276.93,275.36,276.86,5760.0,275.76,276.93,275.36,276.86,5760.0
2024-07-12 12:45:00,276.23,276.5,275.79,276.0,1760.0,276.23,276.5,275.79,276.0,1760.0
2024-07-12 12:50:00,276.28,277.07,276.28,277.07,2743.0,276.28,277.07,276.28,277.07,2743.0
2024-07-12 12:55:00,277.5,278.15,277.49,277.85,1706.0,277.5,278.15,277.49,277.85,1706.0
2024-07-12 13:00:00,278.07,278.07,275.96,276.57,4256.0,278.07,278.07,275.96,276.57,4256.0
2024-07-12 13:05:00,276.94,277.22,276.14,276.83,1700.0,276.94,277.22,276.14,276.83,1700.0
2024-07-12 13:10:00,276.51,277.66,276.51,277.66,800.0,276.51,277.66,276.51,277.66,800.0
2024-07-12 13:15:00,277.57,278.24,277.33,278.24,2307.0,277.57,278.24,277.33,278.24,2307.0
2024-07-12 13:20:00,277.93,278.6,277.78,278.29,3097.0,277.93,278.6,277.78,278.29,3097.0
2024-07-12 13:25:00,278.03,278.54,277.79,277.89,800.0,278.03,278.54,277.79,277.89,800.0
2024-07-12 13:30:00,278.23,279.74,278.22,278.94,1342.0,278.23,279.74,278.22,278.94,1342.0
2024-07-12 13:35:00,278.64,279.13,278.42,278.42,1422.0,278.64,279.13,278.42,278.42,1422.0
2024-07-12 13:40:00,278.4,278.72,278.12,278.51,1700.0,278.4,278.72,278.12,278.51,1700.0
2024-07-12 13:45:00,278.17,278.81,278.07,278.56,2440.0,278.17,278.81,278.07,278.56,2440.0
2024-07-12 13:50:00,278.07,278.58,277.81,278.34,6650.0,278.07,278.58,277.81,278.34,6650.0
2024-07-12 13:55:00,277.85,278.5,277.64,278.42,7478.0,277.85,278.5,277.64,278.42,7478.0
2024-07-12 14:00:00,278.88,279.56,278.88,279.35,700.0,278.88,279.56,278.88,279.35,700.0
2024-07-12 14:05:00,279.56,279.84,279.5,279.55,1872.0,279.56,279.84,279.5,279.55,1872.0
2024-07-12 14:10:00,279.32,279.41,279.17,279.17,1777.0,279.32,279.41,279.17,279.17,1777.0
2024-07-12 14:15:00,279.17,279.17,278.29,278.76,3240.0,279.17,279.17,278.29,278.76,3240.0
2024-07-12 14:20:00,278.71,278.77,277.48,277.86,3273.0,278.71,278.77,277.48,277.86,3273.0
2024-07-12 14:25:00,277.13,278.26,277.13,278.06,5310.0,277.13,278.26,277.13,278.06,5310.0
2024-07-12 14:30:00,278.21,278.21,277.86,278.05,775.0,278.21,278.21,277.86,278.05,775.0
2024-07-12 14:35:00,277.78,278.76,277.49,278.26,2508.0,277.78,278.76,277.49,278.26,2508.0
2024-07-12 14:40:00,277.81,277.88,277.46,277.88,3395.0,277.81,277.88,277.46,277.88,3395.0
2024-07-12 14:45:00,277.81,278.33,277.74,277.88,2118.0,277.81,278.33,277.74,277.88,2118.0
2024-07-12 14:50:00,278.39,278.39,277.31,277.9,3186.0,278.39,278.39,277.31,277.9,3186.0
2024-07-12 14:55:00,277.92,279.07,277.92,278.8,8380.0,277.92,279.07,277.92,278.8,8380.0
2024-07-12 15:00:00,278.53,278.53,278.0,278.0,900.0,278.53,278.53,278.0,278.0,900.0
2024-07-12 15:05:00,278.08,278.19,277.27,277.27,3512.0,278.08,278.19,277.27,277.27,3512.0
2024-07-12 15:10:00,276.84,277.73,276.84,277.26,9246.0,276.84,277.73,276.84,277.26,9246.0
2024-07-12 15:15:00,277.37,278.12,277.36,278.12,1200.0,277.37,278.12,277.36,278.12,1200.0
2024-07-12 15:20:00,277.91,278.61,277.91,278.24,876.0,277.91,278.61,277.91,278.24,876.0
2024-07-12 15:25:00,278.09,278.23,277.82,277.94,2774.0,278.09,278.23,277.82,277.94,2774.0
2024-07-12 15:30:00,277.39,277.6,276.7,276.85,4000.0,277.39,277.6,276.7,276.85,4000.0
2024-07-12 15:35:00,277.11,277.16,276.47,276.62,6605.0,277.11,277.16,276.47,276.62,6605.0
2024-07-12 15:40:00,276.27,276.34,275.56,275.8,5943.0,276.27,276.34,275.56,275.8,5943.0
2024-07-12 15:45:00,275.65,275.84,274.91,275.84,10612.0,275.65,275.84,274.91,275.84,10612.0
2024-07-12 15:50:00,276.05,276.74,274.87,275.24,19801.0,276.05,276.74,274.87,275.24,19801.0
2024-07-12 15:55:00,275.44,275.44,274.48,274.9,41252.0,275.44,275.44,274.48,274.9,41252.0
2024-07-15 09:30:00,274.0,275.0,270.76,273.57,21536.0,274.0,275.0,270.76,273.57,21536.0
2024-07-15 09:35:00,272.16,272.16,270.04,270.04,3763.0,272.16,272.16,270.04,270.04,3763.0
2024-07-15 09:40:00,272.38,274.26,269.66,270.43,6486.0,272.38,274.26,269.66,270.43,6486.0
2024-07-15 09:45:00,271.18,271.83,268.78,269.95,9110.0,271.18,271.83,268.78,269.95,9110.0
2024-07-15 09:50:00,269.35,270.0,268.01,269.57,3903.0,269.35,270.0,268.01,269.57,3903.0
2024-07-15 09:55:00,269.88,272.08,269.52,271.79,8071.0,269.88,272.08,269.52,271.79,8071.0
2024-07-15 10:00:00,272.08,272.47,271.32,271.7,3300.0,272.08,272.47,271.32,271.7,3300.0
2024-07-15 10:05:00,271.09,272.12,269.92,272.12,8601.0,271.09,272.12,269.92,272.12,8601.0
2024-07-15 10:10:00,272.75,273.0,272.75,273.0,300.0,272.75,273.0,272.75,273.0,300.0
2024-07-15 10:15:00,272.58,273.47,272.58,273.47,1461.0,272.58,273.47,272.58,273.47,1461.0
2024-07-15 10:20:00,273.5,274.86,273.38,274.14,1691.0,273.5,274.86,273.38,274.14,1691.0
2024-07-15 10:25:00,273.64,273.64,272.17,272.17,2083.0,273.64,273.64,272.17,272.17,2083.0
2024-07-15 10:30:00,272.65,273.04,272.46,272.51,997.0,272.65,273.04,272.46,272.51,997.0
2024-07-15 10:35:00,272.57,272.82,271.99,272.4,1450.0,272.57,272.82,271.99,272.4,1450.0
2024-07-15 10:40:00,272.43,273.3,272.43,273.3,417.0,272.43,273.3,272.43,273.3,417.0
2024-07-15 10:45:00,273.15,273.34,272.42,272.75,8245.0,273.15,273.34,272.42,272.75,8245.0
2024-07-15 10:50:00,272.75,272.75,271.94,272.42,5900.0,272.75,272.75,271.94,272.42,5900.0
2024-07-15 10:55:00,272.52,272.84,272.04,272.08,1500.0,272.52,272.84,272.04,272.08,1500.0
2024-07-15 11:00:00,272.08,272.92,272.02,272.44,1856.0,272.08,272.92,272.02,272.44,1856.0
2024-07-15 11:05:00,272.34,272.77,272.33,272.45,1050.0,272.34,272.77,272.33,272.45,1050.0
2024-07-15 11:10:00,272.54,272.6,272.53,272.6,709.0,272.54,272.6,272.53,272.6,709.0
2024-07-15 11:15:00,272.25,273.73,272.25,273.23,5684.0,272.25,273.73,272.25,273.23,5684.0
2024-07-15 11:20:00,273.01,273.33,272.55,272.55,1155.0,273.01,273.33,272.55,272.55,1155.0
2024-07-15 11:25:00,273.16,273.3,273.02,273.02,1247.0,273.16,273.3,273.02,273.02,1247.0
2024-07-15 11:30:00,272.81,274.0,272.41,273.49,10927.0,272.81,274.0,272.41,273.49,10927.0
2024-07-15 11:35:00,273.76,276.73,273.76,276.31,7326.0,273.76,276.73,273.76,276.31,7326.0
2024-07-15 11:40:00,276.3,277.35,275.97,276.9,13394.0,276.3,277.35,275.97,276.9,13394.0
2024-07-15 11:45:00,277.16,278.15,276.65,277.75,11722.0,277.16,278.15,276.65,277.75,11722.0
2024-07-15 11:50:00,278.4,279.99,278.15,279.46,7390.0,278.4,279.99,278.15,279.46,7390.0
2024-07-15 11:55:00,279.89,279.89,277.19,277.68,7649.0,279.89,279.89,277.19,277.68,7649.0
2024-07-15 12:00:00,277.83,277.83,276.5,276.77,1200.0,277.83,277.83,276.5,276.77,1200.0
2024-07-15 12:05:00,276.23,277.34,276.22,277.04,3035.0,276.23,277.34,276.22,277.04,3035.0
2024-07-15 12:10:00,277.05,277.26,276.49,276.49,1643.0,277.05,277.26,276.49,276.49,1643.0
2024-07-15 12:15:00,276.45,277.02,276.45,276.72,2750.0,276.45,277.02,276.45,276.72,2750.0
2024-07-15 12:20:00,276.74,278.34,276.74,278.2,3750.0,276.74,278.34,276.74,278.2,3750.0
2024-07-15 12:25:00,277.8,278.07,277.41,278.07,800.0,277.8,278.07,277.41,278.07,800.0
2024-07-15 12:30:00,277.35,277.46,276.89,276.9,1100.0,277.35,277.46,276.89,276.9,1100.0
2024-07-15 12:35:00,276.7,277.6,276.7,277.6,500.0,276.7,277.6,276.7,277.6,500.0
2024-07-15 12:40:00,277.19,278.42,277.19,277.77,1383.0,277.19,278.42,277.19,277.77,1383.0
2024-07-15 12:45:00,277.34,277.42,277.34,277.42,246.0,277.34,277.42,277.34,277.42,246.0
2024-07-15 12:50:00,277.53,277.53,277.33,277.5,400.0,277.53,277.53,277.33,277.5,400.0
2024-07-15 12:55:00,277.49,277.76,277.03,277.14,1605.0,277.49,277.76,277.03,277.14,1605.0
2024-07-15 13:00:00,277.01,277.05,276.39,276.39,1060.0,277.01,277.05,276.39,276.39,1060.0
2024-07-15 13:05:00,276.47,277.13,276.39,276.9,4061.0,276.47,277.13,276.39,276.9,4061.0
2024-07-15 13:10:00,276.65,277.0,276.64,276.96,3365.0,276.65,277.0,276.64,276.96,3365.0
2024-07-15 13:15:00,277.39,278.36,277.18,278.36,1711.0,277.39,278.36,277.18,278.36,1711.0
2024-07-15 13:20:00,278.62,278.95,278.23,278.44,1210.0,278.62,278.95,278.23,278.44,1210.0
2024-07-15 13:25:00,278.36,278.36,277.64,277.98,2611.0,278.36,278.36,277.64,277.98,2611.0
2024-07-15 13:30:00,277.81,278.2,277.01,277.39,2118.0,277.81,278.2,277.01,277.39,2118.0
2024-07-15 13:35:00,276.57,276.87,276.19,276.77,700.0,276.57,276.87,276.19,276.77,700.0
2024-07-15 13:40:00,276.87,276.87,276.28,276.34,1800.0,276.87,276.87,276.28,276.34,1800.0
2024-07-15 13:45:00,276.61,276.81,276.42,276.64,2508.0,276.61,276.81,276.42,276.64,2508.0
2024-07-15 13:50:00,276.82,277.82,276.55,277.64,1798.0,276.82,277.82,276.55,277.64,1798.0
2024-07-15 13:55:00,278.29,278.7,276.21,276.21,11100.0,278.29,278.7,276.21,276.21,11100.0
2024-07-15 14:00:00,276.0,276.54,275.57,276.01,9412.0,276.0,276.54,275.57,276.01,9412.0
2024-07-15 14:05:00,276.01,276.02,275.58,275.94,2980.0,276.01,276.02,275.58,275.94,2980.0
2024-07-15 14:10:00,276.13,276.3,275.68,275.68,2293.0,276.13,276.3,275.68,275.68,2293.0
2024-07-15 14:15:00,276.09,276.09,275.6,275.6,426.0,276.09,276.09,275.6,275.6,426.0
2024-07-15 14:20:00,275.62,276.25,275.61,276.25,3291.0,275.62,276.25,275.61,276.25,3291.0
2024-07-15 14:25:00,276.24,276.48,276.0,276.3,900.0,276.24,276.48,276.0,276.3,900.0
2024-07-15 14:30:00,276.19,276.43,275.97,276.03,2741.0,276.19,276.43,275.97,276.03,2741.0
2024-07-15 14:35:00,276.05,276.05,275.15,275.53,1868.0,276.05,276.05,275.15,275.53,1868.0
2024-07-15 14:40:00,275.19,275.27,275.12,275.24,909.0,275.19,275.27,275.12,275.24,909.0
2024-07-15 14:45:00,275.22,275.43,274.32,274.92,4222.0,275.22,275.43,274.32,274.92,4222.0
2024-07-15 14:50:00,274.92,274.92,274.53,274.53,203.0,274.92,274.92,274.53,274.53,203.0
2024-07-15 14:55:00,274.71,275.42,274.54,275.42,2127.0,274.71,275.42,274.54,275.42,2127.0
2024-07-15 15:00:00,275.5,275.5,274.75,274.75,2567.0,275.5,275.5,274.75,274.75,2567.0
2024-07-15 15:05:00,274.58,275.01,274.18,275.01,3523.0,274.58,275.01,274.18,275.01,3523.0
2024-07-15 15:10:00,274.88,275.41,274.88,275.41,614.0,274.88,275.41,274.88,275.41,614.0
2024-07-15 15:15:00,275.19,276.07,274.96,276.07,1984.0,275.19,276.07,274.96,276.07,1984.0
2024-07-15 15:20:00,276.48,276.48,275.82,276.26,700.0,276.48,276.48,275.82,276.26,700.0
2024-07-15 15:25:00,276.06,276.32,275.78,275.9,2100.0,276.06,276.32,275.78,275.9,2100.0
2024-07-15 15:30:00,276.0,276.0,275.51,275.78,2984.0,276.0,276.0,275.51,275.78,2984.0
2024-07-15 15:35:00,275.74,275.84,275.17,275.17,1965.0,275.74,275.84,275.17,275.17,1965.0
2024-07-15 15:40:00,275.17,276.3,275.14,275.96,4336.0,275.17,276.3,275.14,275.96,4336.0
2024-07-15 15:45:00,275.99,276.0,275.52,275.78,3216.0,275.99,276.0,275.52,275.78,3216.0
2024-07-15 15:50:00,275.67,275.81,275.06,275.62,5945.0,275.67,275.81,275.06,275.62,5945.0
2024-07-15 15:55:00,275.7,276.93,275.67,276.27,35517.0,275.7,276.93,275.67,276.27,35517.0
2024-07-16 09:30:00,280.14,284.67,277.56,277.56,19636.0,280.14,284.67,277.56,277.56,19636.0
2024-07-16 09:35:00,278.94,279.89,278.18,278.18,1225.0,278.94,279.89,278.18,278.18,1225.0
2024-07-16 09:40:00,277.92,279.89,277.92,279.39,1997.0,277.92,279.89,277.92,279.39,1997.0
2024-07-16 09:45:00,279.31,281.9,279.31,281.0,2129.0,279.31,281.9,279.31,281.0,2129.0
2024-07-16 09:50:00,281.31,281.31,280.26,280.26,504.0,281.31,281.31,280.26,280.26,504.0
2024-07-16 09:55:00,280.88,282.64,280.87,282.02,5047.0,280.88,282.64,280.87,282.02,5047.0
2024-07-16 10:00:00,282.65,282.83,281.92,282.61,5926.0,282.65,282.83,281.92,282.61,5926.0
2024-07-16 10:05:00,282.05,282.05,280.24,280.27,1250.0,282.05,282.05,280.24,280.27,1250.0
2024-07-16 10:10:00,280.01,281.28,280.01,281.22,802.0,280.01,281.28,280.01,281.22,802.0
2024-07-16 10:15:00,281.71,282.3,281.19,281.62,5266.0,281.71,282.3,281.19,281.62,5266.0
2024-07-16 10:20:00,282.0,282.94,282.0,282.47,3634.0,282.0,282.94,282.0,282.47,3634.0
2024-07-16 10:25:00,282.46,283.55,282.46,282.46,7889.0,282.46,283.55,282.46,282.46,7889.0
2024-07-16 10:30:00,282.46,284.22,282.46,284.04,4175.0,282.46,284.22,282.46,284.04,4175.0
2024-07-16 10:35:00,284.03,284.95,283.62,284.76,6169.0,284.03,284.95,283.62,284.76,6169.0
2024-07-16 10:40:00,285.0,286.65,285.0,285.63,6715.0,285.0,286.65,285.0,285.63,6715.0
2024-07-16 10:45:00,285.18,285.53,284.35,285.16,2975.0,285.18,285.53,284.35,285.16,2975.0
2024-07-16 10:50:00,284.6,285.19,284.1,285.17,2450.0,284.6,285.19,284.1,285.17,2450.0
2024-07-16 10:55:00,284.23,284.23,283.71,283.71,1025.0,284.23,284.23,283.71,283.71,1025.0
2024-07-16 11:00:00,283.76,285.38,283.67,285.38,2235.0,283.76,285.38,283.67,285.38,2235.0
2024-07-16 11:05:00,285.03,285.65,284.68,285.65,2597.0,285.03,285.65,284.68,285.65,2597.0
2024-07-16 11:10:00,285.64,287.1,285.46,286.44,7225.0,285.64,287.1,285.46,286.44,7225.0
2024-07-16 11:15:00,286.39,286.92,286.34,286.6,2738.0,286.39,286.92,286.34,286.6,2738.0
2024-07-16 11:20:00,286.21,286.56,285.6,286.56,953.0,286.21,286.56,285.6,286.56,953.0
2024-07-16 11:25:00,286.52,287.52,286.52,287.27,1505.0,286.52,287.52,286.52,287.27,1505.0
2024-07-16 11:30:00,287.23,287.23,285.76,285.89,2419.0,287.23,287.23,285.76,285.89,2419.0
2024-07-16 11:35:00,285.99,287.93,285.9,287.62,3706.0,285.99,287.93,285.9,287.62,3706.0
2024-07-16 11:40:00,288.0,288.0,287.06,287.44,1200.0,288.0,288.0,287.06,287.44,1200.0
2024-07-16 11:45:00,287.15,287.26,286.4,286.73,900.0,287.15,287.26,286.4,286.73,900.0
2024-07-16 11:50:00,286.98,287.62,286.97,287.62,2130.0,286.98,287.62,286.97,287.62,2130.0
2024-07-16 11:55:00,288.0,288.0,287.02,287.65,2295.0,288.0,288.0,287.02,287.65,2295.0
2024-07-16 12:00:00,287.67,288.11,287.55,287.55,2605.0,287.67,288.11,287.55,287.55,2605.0
2024-07-16 12:05:00,287.84,288.94,287.83,288.4,4391.0,287.84,288.94,287.83,288.4,4391.0
2024-07-16 12:10:00,288.9,290.0,288.78,289.48,3978.0,288.9,290.0,288.78,289.48,3978.0
2024-07-16 12:15:00,290.0,290.4,289.33,290.11,7768.0,290.0,290.4,289.33,290.11,7768.0
2024-07-16 12:20:00,289.81,290.84,289.81,290.63,4360.0,289.81,290.84,289.81,290.63,4360.0
2024-07-16 12:25:00,290.82,291.0,290.02,290.5,5127.0,290.82,291.0,290.02,290.5,5127.0
2024-07-16 12:30:00,290.47,290.47,289.24,289.76,6927.0,290.47,290.47,289.24,289.76,6927.0
2024-07-16 12:35:00,289.41,290.2,289.41,289.77,4125.0,289.41,290.2,289.41,289.77,4125.0
2024-07-16 12:40:00,289.58,290.09,289.21,289.48,1597.0,289.58,290.09,289.21,289.48,1597.0
2024-07-16 12:45:00,289.44,289.45,288.8,289.09,2600.0,289.44,289.45,288.8,289.09,2600.0
2024-07-16 12:50:00,289.13,289.48,288.75,289.05,3550.0,289.13,289.48,288.75,289.05,3550.0
2024-07-16 12:55:00,289.36,289.36,288.91,289.0,2997.0,289.36,289.36,288.91,289.0,2997.0
2024-07-16 13:00:00,288.98,289.15,288.59,288.6,3100.0,288.98,289.15,288.59,288.6,3100.0
2024-07-16 13:05:00,288.5,289.15,288.36,289.15,7708.0,288.5,289.15,288.36,289.15,7708.0
2024-07-16 13:10:00,289.15,289.15,288.6,288.68,4820.0,289.15,289.15,288.6,288.68,4820.0
2024-07-16 13:15:00,288.67,289.15,288.35,288.49,7103.0,288.67,289.15,288.35,288.49,7103.0
2024-07-16 13:20:00,288.9,289.36,288.9,289.19,7208.0,288.9,289.36,288.9,289.19,7208.0
2024-07-16 13:25:00,289.35,290.39,289.29,290.25,2145.0,289.35,290.39,289.29,290.25,2145.0
2024-07-16 13:30:00,289.86,289.99,289.49,289.99,1200.0,289.86,289.99,289.49,289.99,1200.0
2024-07-16 13:35:00,290.32,290.83,290.18,290.83,3205.0,290.32,290.83,290.18,290.83,3205.0
2024-07-16 13:40:00,291.09,291.5,290.86,291.5,1800.0,291.09,291.5,290.86,291.5,1800.0
2024-07-16 13:45:00,291.56,292.19,291.02,292.19,7042.0,291.56,292.19,291.02,292.19,7042.0
2024-07-16 13:50:00,291.92,291.92,291.17,291.49,3361.0,291.92,291.92,291.17,291.49,3361.0
2024-07-16 13:55:00,291.5,291.95,291.07,291.95,3550.0,291.5,291.95,291.07,291.95,3550.0
2024-07-16 14:00:00,291.97,293.57,291.52,292.49,4715.0,291.97,293.57,291.52,292.49,4715.0
2024-07-16 14:05:00,292.72,293.1,292.52,292.84,1516.0,292.72,293.1,292.52,292.84,1516.0
2024-07-16 14:10:00,293.06,294.2,292.48,293.55,4527.0,293.06,294.2,292.48,293.55,4527.0
2024-07-16 14:15:00,293.55,293.55,292.99,293.43,2595.0,293.55,293.55,292.99,293.43,2595.0
2024-07-16 14:20:00,293.31,294.27,293.31,293.98,1130.0,293.31,294.27,293.31,293.98,1130.0
2024-07-16 14:25:00,294.0,295.76,294.0,295.49,2515.0,294.0,295.76,294.0,295.49,2515.0
2024-07-16 14:30:00,295.28,295.46,293.54,293.55,16917.0,295.28,295.46,293.54,293.55,16917.0
2024-07-16 14:35:00,293.72,293.96,293.27,293.88,12087.0,293.72,293.96,293.27,293.88,12087.0
2024-07-16 14:40:00,293.54,293.89,293.54,293.54,2989.0,293.54,293.89,293.54,293.54,2989.0
2024-07-16 14:45:00,293.55,293.55,293.02,293.48,6473.0,293.55,293.55,293.02,293.48,6473.0
2024-07-16 14:50:00,293.41,293.41,292.29,292.93,8420.0,293.41,293.41,292.29,292.93,8420.0
2024-07-16 14:55:00,292.91,293.2,292.85,292.9,3700.0,292.91,293.2,292.85,292.9,3700.0
2024-07-16 15:00:00,293.07,293.14,292.27,292.88,12026.0,293.07,293.14,292.27,292.88,12026.0
2024-07-16 15:05:00,292.85,294.62,292.17,294.62,7056.0,292.85,294.62,292.17,294.62,7056.0
2024-07-16 15:10:00,294.61,295.15,294.39,295.15,6743.0,294.61,295.15,294.39,295.15,6743.0
2024-07-16 15:15:00,295.25,295.26,294.36,294.73,4325.0,295.25,295.26,294.36,294.73,4325.0
2024-07-16 15:20:00,294.7,294.93,294.49,294.64,3956.0,294.7,294.93,294.49,294.64,3956.0
2024-07-16 15:25:00,294.48,295.03,294.24,294.41,7567.0,294.48,295.03,294.24,294.41,7567.0
2024-07-16 15:30:00,294.44,294.99,294.41,294.43,5051.0,294.44,294.99,294.41,294.43,5051.0
2024-07-16 15:35:00,294.49,294.49,293.27,293.39,7054.0,294.49,294.49,293.27,293.39,7054.0
2024-07-16 15:40:00,293.38,293.99,292.53,292.95,23615.0,293.38,293.99,292.53,292.95,23615.0
2024-07-16 15:45:00,292.83,293.39,292.83,293.32,15057.0,292.83,293.39,292.83,293.32,15057.0
2024-07-16 15:50:00,293.11,293.99,292.93,293.99,14887.0,293.11,293.99,292.93,293.99,14887.0
2024-07-16 15:55:00,293.99,294.65,293.65,294.61,38780.0,293.99,294.65,293.65,294.61,38780.0
2024-07-17 09:30:00,288.6,288.6,288.0,288.07,637.0,288.6,288.6,288.0,288.07,637.0
2024-07-17 09:35:00,287.44,288.78,285.92,288.11,17507.0,287.44,288.78,285.92,288.11,17507.0
2024-07-17 09:40:00,287.88,288.61,286.01,288.13,13495.0,287.88,288.61,286.01,288.13,13495.0
2024-07-17 09:45:00,289.11,292.04,289.1,291.78,3855.0,289.11,292.04,289.1,291.78,3855.0
2024-07-17 09:50:00,292.23,294.71,292.23,293.54,10402.0,292.23,294.71,292.23,293.54,10402.0
2024-07-17 09:55:00,293.93,294.9,293.3,294.54,4959.0,293.93,294.9,293.3,294.54,4959.0
2024-07-17 10:00:00,293.43,293.43,292.47,292.47,1341.0,293.43,293.43,292.47,292.47,1341.0
2024-07-17 10:05:00,292.21,293.51,291.06,291.09,6409.0,292.21,293.51,291.06,291.09,6409.0
2024-07-17 10:10:00,291.05,292.0,289.9,292.0,9123.0,291.05,292.0,289.9,292.0,9123.0
2024-07-17 10:15:00,292.26,293.74,291.89,292.68,3985.0,292.26,293.74,291.89,292.68,3985.0
2024-07-17 10:20:00,291.86,292.23,290.47,291.22,2161.0,291.86,292.23,290.47,291.22,2161.0
2024-07-17 10:25:00,290.49,291.44,290.15,290.2,2623.0,290.49,291.44,290.15,290.2,2623.0
2024-07-17 10:30:00,290.35,292.61,290.35,292.61,6524.0,290.35,292.61,290.35,292.61,6524.0
2024-07-17 10:35:00,293.02,293.02,290.04,290.17,17913.0,293.02,293.02,290.04,290.17,17913.0
2024-07-17 10:40:00,290.59,291.43,289.89,290.12,3611.0,290.59,291.43,289.89,290.12,3611.0
2024-07-17 10:45:00,290.22,290.7,289.98,290.1,1843.0,290.22,290.7,289.98,290.1,1843.0
2024-07-17 10:50:00,290.33,290.56,288.5,288.5,1902.0,290.33,290.56,288.5,288.5,1902.0
2024-07-17 10:55:00,288.67,288.83,287.39,288.0,5000.0,288.67,288.83,287.39,288.0,5000.0
2024-07-17 11:00:00,287.65,288.14,286.17,286.4,13329.0,287.65,288.14,286.17,286.4,13329.0
2024-07-17 11:05:00,286.25,288.02,285.91,287.88,9955.0,286.25,288.02,285.91,287.88,9955.0
2024-07-17 11:10:00,286.7,287.17,286.26,286.34,2876.0,286.7,287.17,286.26,286.34,2876.0
2024-07-17 11:15:00,286.47,287.48,285.95,287.47,763.0,286.47,287.48,285.95,287.47,763.0
2024-07-17 11:20:00,287.11,287.91,287.07,287.91,900.0,287.11,287.91,287.07,287.91,900.0
2024-07-17 11:25:00,287.91,288.42,287.03,287.15,1008.0,287.91,288.42,287.03,287.15,1008.0
2024-07-17 11:30:00,287.25,287.26,286.76,286.81,1801.0,287.25,287.26,286.76,286.81,1801.0
2024-07-17 11:35:00,286.98,288.58,286.93,288.58,6108.0,286.98,288.58,286.93,288.58,6108.0
2024-07-17 11:40:00,288.46,289.09,287.97,288.81,8526.0,288.46,289.09,287.97,288.81,8526.0
2024-07-17 11:45:00,288.82,288.82,288.2,288.63,2200.0,288.82,288.82,288.2,288.63,2200.0
2024-07-17 11:50:00,289.03,291.0,288.46,291.0,7052.0,289.03,291.0,288.46,291.0,7052.0
2024-07-17 11:55:00,291.0,291.57,291.0,291.4,2059.0,291.0,291.57,291.0,291.4,2059.0
2024-07-17 12:00:00,291.69,291.69,289.86,289.87,5784.0,291.69,291.69,289.86,289.87,5784.0
2024-07-17 12:05:00,289.79,289.96,289.56,289.56,600.0,289.79,289.96,289.56,289.56,600.0
2024-07-17 12:10:00,289.31,289.67,288.46,289.15,2818.0,289.31,289.67,288.46,289.15,2818.0
2024-07-17 12:15:00,289.48,290.38,289.08,289.99,1608.0,289.48,290.38,289.08,289.99,1608.0
2024-07-17 12:20:00,290.14,290.43,290.13,290.43,800.0,290.14,290.43,290.13,290.43,800.0
2024-07-17 12:25:00,290.21,290.32,289.91,290.32,1009.0,290.21,290.32,289.91,290.32,1009.0
2024-07-17 12:30:00,289.94,290.22,289.7,289.95,511.0,289.94,290.22,289.7,289.95,511.0
2024-07-17 12:35:00,289.85,289.85,288.82,288.82,14054.0,289.85,289.85,288.82,288.82,14054.0
2024-07-17 12:40:00,288.97,289.28,288.73,288.73,400.0,288.97,289.28,288.73,288.73,400.0
2024-07-17 12:45:00,289.17,289.57,289.17,289.53,1100.0,289.17,289.57,289.17,289.53,1100.0
2024-07-17 12:50:00,289.68,290.17,289.64,289.86,2001.0,289.68,290.17,289.64,289.86,2001.0
2024-07-17 12:55:00,289.14,289.77,289.14,289.43,1414.0,289.14,289.77,289.14,289.43,1414.0
2024-07-17 13:00:00,289.78,289.97,288.55,289.0,3335.0,289.78,289.97,288.55,289.0,3335.0
2024-07-17 13:05:00,288.81,288.87,287.96,288.56,3147.0,288.81,288.87,287.96,288.56,3147.0
2024-07-17 13:10:00,288.59,288.59,288.48,288.57,502.0,288.59,288.59,288.48,288.57,502.0
2024-07-17 13:15:00,288.57,288.61,288.02,288.31,6139.0,288.57,288.61,288.02,288.31,6139.0
2024-07-17 13:20:00,288.16,289.05,288.05,289.05,2766.0,288.16,289.05,288.05,289.05,2766.0
2024-07-17 13:25:00,289.43,289.5,288.66,288.66,1300.0,289.43,289.5,288.66,288.66,1300.0
2024-07-17 13:30:00,289.28,289.92,289.28,289.92,635.0,289.28,289.92,289.28,289.92,635.0
2024-07-17 13:35:00,289.58,289.7,288.87,289.5,2915.0,289.58,289.7,288.87,289.5,2915.0
2024-07-17 13:40:00,289.5,289.71,289.5,289.7,596.0,289.5,289.71,289.5,289.7,596.0
2024-07-17 13:45:00,289.54,289.83,289.24,289.44,1348.0,289.54,289.83,289.24,289.44,1348.0
2024-07-17 13:50:00,289.66,289.72,289.35,289.44,1600.0,289.66,289.72,289.35,289.44,1600.0
2024-07-17 13:55:00,289.66,290.19,289.37,290.0,2070.0,289.66,290.19,289.37,290.0,2070.0
2024-07-17 14:00:00,290.01,290.01,289.52,289.92,1200.0,290.01,290.01,289.52,289.92,1200.0
2024-07-17 14:05:00,290.15,290.18,289.56,289.75,2424.0,290.15,290.18,289.56,289.75,2424.0
2024-07-17 14:10:00,289.95,290.31,289.58,289.58,2601.0,289.95,290.31,289.58,289.58,2601.0
2024-07-17 14:15:00,289.88,289.88,289.37,289.5,6138.0,289.88,289.88,289.37,289.5,6138.0
2024-07-17 14:20:00,289.62,289.62,289.58,289.59,200.0,289.62,289.62,289.58,289.59,200.0
2024-07-17 14:25:00,289.77,291.0,289.77,290.24,3649.0,289.77,291.0,289.77,290.24,3649.0
2024-07-17 14:30:00,289.93,289.93,289.71,289.71,1000.0,289.93,289.93,289.71,289.71,1000.0
2024-07-17 14:35:00,289.71,289.71,289.71,289.71,0.0,289.71,289.71,289.71,289.71,0.0
2024-07-17 14:40:00,289.96,290.59,289.96,290.28,2000.0,289.96,290.59,289.96,290.28,2000.0
2024-07-17 14:45:00,290.13,290.39,289.97,290.15,2701.0,290.13,290.39,289.97,290.15,2701.0
2024-07-17 14:50:00,290.15,291.26,290.14,290.91,5902.0,290.15,291.26,290.14,290.91,5902.0
2024-07-17 14:55:00,291.06,291.55,290.92,291.55,4432.0,291.06,291.55,290.92,291.55,4432.0
2024-07-17 15:00:00,291.73,292.0,291.71,291.86,4766.0,291.73,292.0,291.71,291.86,4766.0
2024-07-17 15:05:00,291.8,291.8,290.37,290.55,10456.0,291.8,291.8,290.37,290.55,10456.0
2024-07-17 15:10:00,290.56,290.66,289.92,290.41,5007.0,290.56,290.66,289.92,290.41,5007.0
2024-07-17 15:15:00,290.5,290.51,289.51,290.17,9680.0,290.5,290.51,289.51,290.17,9680.0
2024-07-17 15:20:00,290.31,290.75,290.05,290.43,1000.0,290.31,290.75,290.05,290.43,1000.0
2024-07-17 15:25:00,290.16,290.26,290.03,290.18,1012.0,290.16,290.26,290.03,290.18,1012.0
2024-07-17 15:30:00,290.29,290.56,289.9,290.08,1253.0,290.29,290.56,289.9,290.08,1253.0
2024-07-17 15:35:00,290.27,290.27,289.0,289.0,3328.0,290.27,290.27,289.0,289.0,3328.0
2024-07-17 15:40:00,289.0,289.0,287.47,287.63,3110.0,289.0,289.0,287.47,287.63,3110.0
2024-07-17 15:45:00,287.35,287.39,286.75,287.22,3973.0,287.35,287.39,286.75,287.22,3973.0
2024-07-17 15:50:00,287.3,288.6,287.29,287.31,7862.0,287.3,288.6,287.29,287.31,7862.0
2024-07-17 15:55:00,287.03,287.42,286.15,286.16,29564.0,287.03,287.42,286.15,286.16,29564.0
2024-07-18 09:30:00,285.31,285.88,284.36,285.8,6577.0,285.31,285.88,284.36,285.8,6577.0
2024-07-18 09:35:00,285.1,286.87,285.1,286.87,1020.0,285.1,286.87,285.1,286.87,1020.0
2024-07-18 09:40:00,286.87,287.43,284.74,284.74,1081.0,286.87,287.43,284.74,284.74,1081.0
2024-07-18 09:45:00,285.55,286.27,285.55,285.62,600.0,285.55,286.27,285.55,285.62,600.0
2024-07-18 09:50:00,285.11,287.13,285.11,287.13,1116.0,285.11,287.13,285.11,287.13,1116.0
2024-07-18 09:55:00,286.77,289.61,286.77,289.61,2050.0,286.77,289.61,286.77,289.61,2050.0
2024-07-18 10:00:00,289.69,294.58,289.46,293.62,16999.0,289.69,294.58,289.46,293.62,16999.0
2024-07-18 10:05:00,293.57,294.32,293.0,293.21,9549.0,293.57,294.32,293.0,293.21,9549.0
2024-07-18 10:10:00,293.0,293.19,291.1,291.32,5804.0,293.0,293.19,291.1,291.32,5804.0
2024-07-18 10:15:00,291.98,292.06,291.47,291.51,1350.0,291.98,292.06,291.47,291.51,1350.0
2024-07-18 10:20:00,291.51,291.78,290.96,291.4,1234.0,291.51,291.78,290.96,291.4,1234.0
2024-07-18 10:25:00,290.97,292.13,290.97,291.93,1637.0,290.97,292.13,290.97,291.93,1637.0
2024-07-18 10:30:00,291.69,291.86,289.16,289.55,2991.0,291.69,291.86,289.16,289.55,2991.0
2024-07-18 10:35:00,289.55,289.55,288.65,288.66,2189.0,289.55,289.55,288.65,288.66,2189.0
2024-07-18 10:40:00,288.51,288.82,287.84,287.84,1024.0,288.51,288.82,287.84,287.84,1024.0
2024-07-18 10:45:00,287.43,287.75,285.43,285.44,4964.0,287.43,287.75,285.43,285.44,4964.0
2024-07-18 10:50:00,285.99,286.55,284.86,286.55,7678.0,285.99,286.55,284.86,286.55,7678.0
2024-07-18 10:55:00,286.6,286.9,284.92,286.13,6601.0,286.6,286.9,284.92,286.13,6601.0
2024-07-18 11:00:00,286.17,288.69,286.17,288.69,3605.0,286.17,288.69,286.17,288.69,3605.0
2024-07-18 11:05:00,287.47,288.13,287.26,287.58,1750.0,287.47,288.13,287.26,287.58,1750.0
2024-07-18 11:10:00,287.03,287.03,285.91,285.96,1551.0,287.03,287.03,285.91,285.96,1551.0
2024-07-18 11:15:00,285.39,285.64,283.89,284.04,3906.0,285.39,285.64,283.89,284.04,3906.0
2024-07-18 11:20:00,284.25,284.29,282.0,282.17,3245.0,284.25,284.29,282.0,282.17,3245.0
2024-07-18 11:25:00,282.24,282.8,281.9,282.78,3417.0,282.24,282.8,281.9,282.78,3417.0
2024-07-18 11:30:00,282.22,282.22,280.63,281.04,4635.0,282.22,282.22,280.63,281.04,4635.0
2024-07-18 11:35:00,280.68,281.39,280.01,280.1,5431.0,280.68,281.39,280.01,280.1,5431.0
2024-07-18 11:40:00,280.01,281.35,279.76,280.01,8450.0,280.01,281.35,279.76,280.01,8450.0
2024-07-18 11:45:00,280.0,280.34,278.59,279.34,2212.0,280.0,280.34,278.59,279.34,2212.0
2024-07-18 11:50:00,279.72,279.72,278.32,278.54,3999.0,279.72,279.72,278.32,278.54,3999.0
2024-07-18 11:55:00,278.13,278.35,277.81,277.81,4136.0,278.13,278.35,277.81,277.81,4136.0
2024-07-18 12:00:00,277.79,277.89,277.48,277.81,1756.0,277.79,277.89,277.48,277.81,1756.0
2024-07-18 12:05:00,278.0,278.55,277.44,278.36,4993.0,278.0,278.55,277.44,278.36,4993.0
2024-07-18 12:10:00,278.62,278.62,277.08,277.84,5021.0,278.62,278.62,277.08,277.84,5021.0
2024-07-18 12:15:00,277.34,277.36,276.77,276.78,1750.0,277.34,277.36,276.77,276.78,1750.0
2024-07-18 12:20:00,277.32,277.45,276.77,277.1,4769.0,277.32,277.45,276.77,277.1,4769.0
2024-07-18 12:25:00,277.39,277.7,277.2,277.68,1265.0,277.39,277.7,277.2,277.68,1265.0
2024-07-18 12:30:00,277.32,278.37,277.26,278.25,1809.0,277.32,278.37,277.26,278.25,1809.0
2024-07-18 12:35:00,278.49,278.9,278.48,278.59,1200.0,278.49,278.9,278.48,278.59,1200.0
2024-07-18 12:40:00,278.53,278.6,277.72,277.72,1276.0,278.53,278.6,277.72,277.72,1276.0
2024-07-18 12:45:00,278.11,279.23,278.11,279.23,2632.0,278.11,279.23,278.11,279.23,2632.0
2024-07-18 12:50:00,279.28,279.35,278.84,278.84,2543.0,279.28,279.35,278.84,278.84,2543.0
2024-07-18 12:55:00,279.1,279.97,279.09,279.96,1427.0,279.1,279.97,279.09,279.96,1427.0
2024-07-18 13:00:00,279.71,280.29,279.36,279.36,2825.0,279.71,280.29,279.36,279.36,2825.0
2024-07-18 13:05:00,279.16,279.41,278.78,278.78,1731.0,279.16,279.41,278.78,278.78,1731.0
2024-07-18 13:10:00,278.99,279.59,278.99,279.56,1272.0,278.99,279.59,278.99,279.56,1272.0
2024-07-18 13:15:00,279.65,279.81,279.32,279.35,1679.0,279.65,279.81,279.32,279.35,1679.0
2024-07-18 13:20:00,279.37,279.37,279.36,279.37,100.0,279.37,279.37,279.36,279.37,100.0
2024-07-18 13:25:00,279.0,279.16,278.9,279.16,300.0,279.0,279.16,278.9,279.16,300.0
2024-07-18 13:30:00,279.56,279.68,279.46,279.6,500.0,279.56,279.68,279.46,279.6,500.0
2024-07-18 13:35:00,279.22,279.22,279.02,279.03,200.0,279.22,279.22,279.02,279.03,200.0
2024-07-18 13:40:00,279.03,279.1,278.92,279.04,501.0,279.03,279.1,278.92,279.04,501.0
2024-07-18 13:45:00,279.44,279.44,279.29,279.4,411.0,279.44,279.44,279.29,279.4,411.0
2024-07-18 13:50:00,279.21,279.21,278.6,278.6,1199.0,279.21,279.21,278.6,278.6,1199.0
2024-07-18 13:55:00,278.27,278.27,277.78,278.01,700.0,278.27,278.27,277.78,278.01,700.0
2024-07-18 14:00:00,278.13,278.2,276.57,276.57,5063.0,278.13,278.2,276.57,276.57,5063.0
2024-07-18 14:05:00,276.69,276.73,273.82,274.88,19937.0,276.69,276.73,273.82,274.88,19937.0
2024-07-18 14:10:00,274.97,274.97,273.5,273.5,3240.0,274.97,274.97,273.5,273.5,3240.0
2024-07-18 14:15:00,273.88,273.88,273.28,273.66,1400.0,273.88,273.88,273.28,273.66,1400.0
2024-07-18 14:20:00,273.89,275.15,273.89,275.15,2174.0,273.89,275.15,273.89,275.15,2174.0
2024-07-18 14:25:00,275.05,275.05,274.37,274.44,1901.0,275.05,275.05,274.37,274.44,1901.0
2024-07-18 14:30:00,274.02,274.5,273.93,274.5,1473.0,274.02,274.5,273.93,274.5,1473.0
2024-07-18 14:35:00,274.54,274.69,273.86,273.97,1300.0,274.54,274.69,273.86,273.97,1300.0
2024-07-18 14:40:00,274.23,274.23,272.82,272.83,5998.0,274.23,274.23,272.82,272.83,5998.0
2024-07-18 14:45:00,272.4,273.35,272.34,272.36,4244.0,272.4,273.35,272.34,272.36,4244.0
2024-07-18 14:50:00,272.32,272.36,271.31,271.98,3250.0,272.32,272.36,271.31,271.98,3250.0
2024-07-18 14:55:00,271.88,272.11,271.49,271.72,7911.0,271.88,272.11,271.49,271.72,7911.0
2024-07-18 15:00:00,271.49,272.15,271.22,271.42,6489.0,271.49,272.15,271.22,271.42,6489.0
2024-07-18 15:05:00,271.3,271.54,271.01,271.01,3615.0,271.3,271.54,271.01,271.01,3615.0
2024-07-18 15:10:00,271.01,271.01,270.01,270.55,3811.0,271.01,271.01,270.01,270.55,3811.0
2024-07-18 15:15:00,270.63,271.7,270.4,271.62,7417.0,270.63,271.7,270.4,271.62,7417.0
2024-07-18 15:20:00,271.54,271.9,271.07,271.57,8079.0,271.54,271.9,271.07,271.57,8079.0
2024-07-18 15:25:00,271.82,272.33,271.82,271.87,4031.0,271.82,272.33,271.82,271.87,4031.0
2024-07-18 15:30:00,271.77,272.33,271.67,272.14,4325.0,271.77,272.33,271.67,272.14,4325.0
2024-07-18 15:35:00,272.23,272.71,272.14,272.43,13275.0,272.23,272.71,272.14,272.43,13275.0
2024-07-18 15:40:00,272.52,273.88,272.36,273.43,7264.0,272.52,273.88,272.36,273.43,7264.0
2024-07-18 15:45:00,273.47,274.57,273.25,274.5,11737.0,273.47,274.57,273.25,274.5,11737.0
2024-07-18 15:50:00,274.6,275.05,273.63,273.91,8510.0,274.6,275.05,273.63,273.91,8510.0
2024-07-18 15:55:00,273.59,274.26,273.42,273.7,27995.0,273.59,274.26,273.42,273.7,27995.0
2024-07-19 09:30:00,272.63,272.63,270.5,270.5,3141.0,272.63,272.63,270.5,270.5,3141.0
2024-07-19 09:35:00,271.49,273.53,271.49,273.29,715.0,271.49,273.53,271.49,273.29,715.0
2024-07-19 09:40:00,274.41,275.94,274.39,274.88,4722.0,274.41,275.94,274.39,274.88,4722.0
2024-07-19 09:45:00,273.88,277.25,273.84,276.0,2386.0,273.88,277.25,273.84,276.0,2386.0
2024-07-19 09:50:00,276.74,277.32,276.28,277.29,2390.0,276.74,277.32,276.28,277.29,2390.0
2024-07-19 09:55:00,277.22,278.91,277.22,278.91,1100.0,277.22,278.91,277.22,278.91,1100.0
2024-07-19 10:00:00,276.62,276.76,275.67,276.65,1898.0,276.62,276.76,275.67,276.65,1898.0
2024-07-19 10:05:00,275.99,277.01,275.99,276.26,1484.0,275.99,277.01,275.99,276.26,1484.0
2024-07-19 10:10:00,276.56,277.55,276.55,277.55,608.0,276.56,277.55,276.55,277.55,608.0
2024-07-19 10:15:00,278.0,278.0,276.85,276.85,3482.0,278.0,278.0,276.85,276.85,3482.0
2024-07-19 10:20:00,277.5,277.68,276.75,277.68,1829.0,277.5,277.68,276.75,277.68,1829.0
2024-07-19 10:25:00,277.28,277.28,276.47,276.52,2354.0,277.28,277.28,276.47,276.52,2354.0
2024-07-19 10:30:00,276.94,277.76,276.94,277.76,1200.0,276.94,277.76,276.94,277.76,1200.0
2024-07-19 10:35:00,278.0,278.0,276.93,277.37,7482.0,278.0,278.0,276.93,277.37,7482.0
2024-07-19 10:40:00,276.99,276.99,276.5,276.97,1300.0,276.99,276.99,276.5,276.97,1300.0
2024-07-19 10:45:00,276.85,276.85,276.42,276.43,549.0,276.85,276.85,276.42,276.43,549.0
2024-07-19 10:50:00,275.9,277.57,275.9,277.57,3773.0,275.9,277.57,275.9,277.57,3773.0
2024-07-19 10:55:00,277.57,277.57,277.57,277.57,0.0,277.57,277.57,277.57,277.57,0.0
2024-07-19 11:00:00,277.55,277.69,277.34,277.34,618.0,277.55,277.69,277.34,277.34,618.0
2024-07-19 11:05:00,276.81,276.96,275.7,275.71,1515.0,276.81,276.96,275.7,275.71,1515.0
2024-07-19 11:10:00,275.58,275.58,275.12,275.24,600.0,275.58,275.58,275.12,275.24,600.0
2024-07-19 11:15:00,275.72,275.86,274.43,274.9,3967.0,275.72,275.86,274.43,274.9,3967.0
2024-07-19 11:20:00,274.99,276.04,274.99,275.18,1080.0,274.99,276.04,274.99,275.18,1080.0
2024-07-19 11:25:00,275.18,275.18,275.02,275.02,200.0,275.18,275.18,275.02,275.02,200.0
2024-07-19 11:30:00,274.2,274.39,272.78,274.03,11158.0,274.2,274.39,272.78,274.03,11158.0
2024-07-19 11:35:00,273.95,274.29,273.81,273.82,996.0,273.95,274.29,273.81,273.82,996.0
2024-07-19 11:40:00,274.29,275.05,274.05,274.05,1050.0,274.29,275.05,274.05,274.05,1050.0
2024-07-19 11:45:00,274.76,275.41,274.76,274.82,500.0,274.76,275.41,274.76,274.82,500.0
2024-07-19 11:50:00,275.37,276.04,275.36,275.75,640.0,275.37,276.04,275.36,275.75,640.0
2024-07-19 11:55:00,275.82,276.35,275.31,276.35,3200.0,275.82,276.35,275.31,276.35,3200.0
2024-07-19 12:00:00,277.04,277.04,276.46,276.6,800.0,277.04,277.04,276.46,276.6,800.0
2024-07-19 12:05:00,276.66,277.32,276.66,277.32,400.0,276.66,277.32,276.66,277.32,400.0
2024-07-19 12:10:00,276.98,277.72,276.82,277.72,700.0,276.98,277.72,276.82,277.72,700.0
2024-07-19 12:15:00,278.0,278.0,277.26,277.75,4811.0,278.0,278.0,277.26,277.75,4811.0
2024-07-19 12:20:00,277.3,277.3,276.86,276.86,875.0,277.3,277.3,276.86,276.86,875.0
2024-07-19 12:25:00,276.6,276.6,276.6,276.6,100.0,276.6,276.6,276.6,276.6,100.0
2024-07-19 12:30:00,275.91,275.97,275.9,275.97,200.0,275.91,275.97,275.9,275.97,200.0
2024-07-19 12:35:00,276.42,276.71,276.42,276.65,1100.0,276.42,276.71,276.42,276.65,1100.0
2024-07-19 12:40:00,276.94,277.0,276.58,276.99,1042.0,276.94,277.0,276.58,276.99,1042.0
2024-07-19 12:45:00,276.95,276.96,276.03,276.04,1536.0,276.95,276.96,276.03,276.04,1536.0
2024-07-19 12:50:00,275.49,276.15,275.49,276.15,540.0,275.49,276.15,275.49,276.15,540.0
2024-07-19 12:55:00,276.09,276.88,276.08,276.88,1023.0,276.09,276.88,276.08,276.88,1023.0
2024-07-19 13:00:00,276.63,276.64,275.81,275.83,1110.0,276.63,276.64,275.81,275.83,1110.0
2024-07-19 13:05:00,275.52,275.52,275.16,275.38,665.0,275.52,275.52,275.16,275.38,665.0
2024-07-19 13:10:00,275.25,275.25,275.25,275.25,100.0,275.25,275.25,275.25,275.25,100.0
2024-07-19 13:15:00,275.47,275.83,274.7,274.71,1643.0,275.47,275.83,274.7,274.71,1643.0
2024-07-19 13:20:00,274.89,275.42,274.39,274.84,821.0,274.89,275.42,274.39,274.84,821.0
2024-07-19 13:25:00,275.33,275.67,275.33,275.37,1400.0,275.33,275.67,275.33,275.37,1400.0
2024-07-19 13:30:00,275.15,275.16,274.6,274.6,1080.0,275.15,275.16,274.6,274.6,1080.0
2024-07-19 13:35:00,275.21,275.74,275.21,275.74,1103.0,275.21,275.74,275.21,275.74,1103.0
2024-07-19 13:40:00,275.47,275.47,275.07,275.07,400.0,275.47,275.47,275.07,275.07,400.0
2024-07-19 13:45:00,275.13,275.53,275.13,275.53,200.0,275.13,275.53,275.13,275.53,200.0
2024-07-19 13:50:00,275.06,275.06,274.73,274.73,400.0,275.06,275.06,274.73,274.73,400.0
2024-07-19 13:55:00,275.62,275.85,275.43,275.85,600.0,275.62,275.85,275.43,275.85,600.0
2024-07-19 14:00:00,275.8,275.8,275.26,275.52,1043.0,275.8,275.8,275.26,275.52,1043.0
2024-07-19 14:05:00,275.34,275.34,275.34,275.34,100.0,275.34,275.34,275.34,275.34,100.0
2024-07-19 14:10:00,274.28,275.1,274.28,275.1,900.0,274.28,275.1,274.28,275.1,900.0
2024-07-19 14:15:00,275.06,275.23,274.43,274.43,1007.0,275.06,275.23,274.43,274.43,1007.0
2024-07-19 14:20:00,274.54,274.94,274.54,274.94,212.0,274.54,274.94,274.54,274.94,212.0
2024-07-19 14:25:00,274.67,274.67,274.28,274.28,200.0,274.67,274.67,274.28,274.28,200.0
2024-07-19 14:30:00,274.34,274.4,274.23,274.23,3260.0,274.34,274.4,274.23,274.23,3260.0
2024-07-19 14:35:00,274.02,274.02,273.65,273.65,1490.0,274.02,274.02,273.65,273.65,1490.0
2024-07-19 14:40:00,274.01,274.01,272.9,272.95,1904.0,274.01,274.01,272.9,272.95,1904.0
2024-07-19 14:45:00,272.95,272.95,272.95,272.95,0.0,272.95,272.95,272.95,272.95,0.0
2024-07-19 14:50:00,273.4,273.94,273.32,273.71,2179.0,273.4,273.94,273.32,273.71,2179.0
2024-07-19 14:55:00,273.63,273.63,273.02,273.06,3148.0,273.63,273.63,273.02,273.06,3148.0
2024-07-19 15:00:00,273.05,274.18,273.05,274.18,500.0,273.05,274.18,273.05,274.18,500.0
2024-07-19 15:05:00,274.06,274.4,274.06,274.31,500.0,274.06,274.4,274.06,274.31,500.0
2024-07-19 15:10:00,273.78,274.04,273.78,273.78,622.0,273.78,274.04,273.78,273.78,622.0
2024-07-19 15:15:00,273.83,274.1,273.83,274.09,400.0,273.83,274.1,273.83,274.09,400.0
2024-07-19 15:20:00,274.32,274.36,273.41,273.66,2523.0,274.32,274.36,273.41,273.66,2523.0
2024-07-19 15:25:00,273.5,273.51,273.32,273.34,1100.0,273.5,273.51,273.32,273.34,1100.0
2024-07-19 15:30:00,273.32,273.78,273.32,273.45,3009.0,273.32,273.78,273.32,273.45,3009.0
2024-07-19 15:35:00,273.9,273.9,273.26,273.36,1356.0,273.9,273.9,273.26,273.36,1356.0
2024-07-19 15:40:00,273.4,273.4,273.04,273.19,2800.0,273.4,273.4,273.04,273.19,2800.0
2024-07-19 15:45:00,273.2,273.29,272.56,272.59,2033.0,273.2,273.29,272.56,272.59,2033.0
2024-07-19 15:50:00,272.76,273.31,272.51,272.9,4752.0,272.76,273.31,272.51,272.9,4752.0
2024-07-19 15:55:00,272.85,273.44,272.52,272.78,16932.0,272.85,273.44,272.52,272.78,16932.0
2024-07-22 09:30:00,272.52,273.65,270.58,272.62,12478.0,272.52,273.65,270.58,272.62,12478.0
2024-07-22 09:35:00,271.09,273.18,268.2,269.05,30821.0,271.09,273.18,268.2,269.05,30821.0
2024-07-22 09:40:00,269.0,269.2,265.99,267.58,17043.0,269.0,269.2,265.99,267.58,17043.0
2024-07-22 09:45:00,268.07,268.07,264.17,265.09,3375.0,268.07,268.07,264.17,265.09,3375.0
2024-07-22 09:50:00,264.92,266.03,264.33,264.33,12823.0,264.92,266.03,264.33,264.33,12823.0
2024-07-22 09:55:00,263.8,264.0,261.98,262.0,7564.0,263.8,264.0,261.98,262.0,7564.0
2024-07-22 10:00:00,262.0,262.36,260.26,260.26,18002.0,262.0,262.36,260.26,260.26,18002.0
2024-07-22 10:05:00,260.65,261.37,258.82,259.03,4546.0,260.65,261.37,258.82,259.03,4546.0
2024-07-22 10:10:00,259.72,261.08,259.72,261.07,4572.0,259.72,261.08,259.72,261.07,4572.0
2024-07-22 10:15:00,261.07,261.08,259.45,260.0,3079.0,261.07,261.08,259.45,260.0,3079.0
2024-07-22 10:20:00,260.03,261.11,260.02,260.73,3490.0,260.03,261.11,260.02,260.73,3490.0
2024-07-22 10:25:00,260.93,261.17,259.58,259.59,3982.0,260.93,261.17,259.58,259.59,3982.0
2024-07-22 10:30:00,259.85,260.78,259.75,260.6,3703.0,259.85,260.78,259.75,260.6,3703.0
2024-07-22 10:35:00,260.94,260.98,260.35,260.83,1249.0,260.94,260.98,260.35,260.83,1249.0
2024-07-22 10:40:00,260.8,261.99,260.46,261.99,5010.0,260.8,261.99,260.46,261.99,5010.0
2024-07-22 10:45:00,261.27,261.41,261.03,261.15,900.0,261.27,261.41,261.03,261.15,900.0
2024-07-22 10:50:00,260.26,260.91,260.26,260.57,700.0,260.26,260.91,260.26,260.57,700.0
2024-07-22 10:55:00,260.93,262.72,260.6,262.44,15470.0,260.93,262.72,260.6,262.44,15470.0
2024-07-22 11:00:00,262.78,264.2,262.58,264.13,4745.0,262.78,264.2,262.58,264.13,4745.0
2024-07-22 11:05:00,264.13,264.14,262.83,263.07,3270.0,264.13,264.14,262.83,263.07,3270.0
2024-07-22 11:10:00,262.87,265.09,262.87,265.09,2542.0,262.87,265.09,262.87,265.09,2542.0
2024-07-22 11:15:00,264.75,264.75,264.05,264.19,1349.0,264.75,264.75,264.05,264.19,1349.0
2024-07-22 11:20:00,264.15,264.74,263.5,263.5,3396.0,264.15,264.74,263.5,263.5,3396.0
2024-07-22 11:25:00,262.77,263.55,262.77,262.94,1188.0,262.77,263.55,262.77,262.94,1188.0
2024-07-22 11:30:00,262.83,262.83,262.04,262.26,2604.0,262.83,262.83,262.04,262.26,2604.0
2024-07-22 11:35:00,262.27,262.46,262.27,262.46,1448.0,262.27,262.46,262.27,262.46,1448.0
2024-07-22 11:40:00,262.17,262.67,261.92,262.18,1748.0,262.17,262.67,261.92,262.18,1748.0
2024-07-22 11:45:00,261.98,263.15,261.98,262.75,3626.0,261.98,263.15,261.98,262.75,3626.0
2024-07-22 11:50:00,262.88,264.6,262.62,264.27,13260.0,262.88,264.6,262.62,264.27,13260.0
2024-07-22 11:55:00,264.25,264.55,261.72,261.73,4242.0,264.25,264.55,261.72,261.73,4242.0
2024-07-22 12:00:00,261.56,261.85,261.56,261.57,1395.0,261.56,261.85,261.56,261.57,1395.0
2024-07-22 12:05:00,261.0,261.51,261.0,261.49,1867.0,261.0,261.51,261.0,261.49,1867.0
2024-07-22 12:10:00,261.33,261.49,261.19,261.25,2227.0,261.33,261.49,261.19,261.25,2227.0
2024-07-22 12:15:00,261.19,261.47,261.17,261.32,1700.0,261.19,261.47,261.17,261.32,1700.0
2024-07-22 12:20:00,261.26,261.26,260.76,260.92,1400.0,261.26,261.26,260.76,260.92,1400.0
2024-07-22 12:25:00,260.92,261.18,260.91,261.0,1950.0,260.92,261.18,260.91,261.0,1950.0
2024-07-22 12:30:00,260.68,260.68,259.98,260.19,1535.0,260.68,260.68,259.98,260.19,1535.0
2024-07-22 12:35:00,260.19,260.44,260.14,260.26,3722.0,260.19,260.44,260.14,260.26,3722.0
2024-07-22 12:40:00,260.07,260.07,259.51,259.51,2094.0,260.07,260.07,259.51,259.51,2094.0
2024-07-22 12:45:00,259.45,259.62,259.31,259.6,3359.0,259.45,259.62,259.31,259.6,3359.0
2024-07-22 12:50:00,259.16,260.08,259.08,259.77,3400.0,259.16,260.08,259.08,259.77,3400.0
2024-07-22 12:55:00,260.09,260.46,258.77,259.06,2456.0,260.09,260.46,258.77,259.06,2456.0
2024-07-22 13:00:00,259.02,259.83,259.02,259.82,1635.0,259.02,259.83,259.02,259.82,1635.0
2024-07-22 13:05:00,259.92,259.92,259.21,259.21,2654.0,259.92,259.92,259.21,259.21,2654.0
2024-07-22 13:10:00,258.89,258.94,258.09,258.44,3753.0,258.89,258.94,258.09,258.44,3753.0
2024-07-22 13:15:00,258.09,258.5,258.01,258.41,3635.0,258.09,258.5,258.01,258.41,3635.0
2024-07-22 13:20:00,258.52,258.52,258.0,258.13,944.0,258.52,258.52,258.0,258.13,944.0
2024-07-22 13:25:00,257.97,258.4,257.97,258.39,1532.0,257.97,258.4,257.97,258.39,1532.0
2024-07-22 13:30:00,258.42,258.87,258.39,258.85,1993.0,258.42,258.87,258.39,258.85,1993.0
2024-07-22 13:35:00,258.54,258.54,257.5,257.59,951.0,258.54,258.54,257.5,257.59,951.0
2024-07-22 13:40:00,257.99,258.03,257.2,257.39,2702.0,257.99,258.03,257.2,257.39,2702.0
2024-07-22 13:45:00,257.59,257.59,257.29,257.44,732.0,257.59,257.59,257.29,257.44,732.0
2024-07-22 13:50:00,257.44,258.04,257.43,257.8,4976.0,257.44,258.04,257.43,257.8,4976.0
2024-07-22 13:55:00,257.55,257.65,257.2,257.26,2897.0,257.55,257.65,257.2,257.26,2897.0
2024-07-22 14:00:00,257.06,257.07,256.0,256.1,6741.0,257.06,257.07,256.0,256.1,6741.0
2024-07-22 14:05:00,255.72,255.76,255.44,255.69,2399.0,255.72,255.76,255.44,255.69,2399.0
2024-07-22 14:10:00,255.69,256.3,255.46,255.78,4956.0,255.69,256.3,255.46,255.78,4956.0
2024-07-22 14:15:00,255.46,256.62,255.33,256.62,5346.0,255.46,256.62,255.33,256.62,5346.0
2024-07-22 14:20:00,256.59,256.74,256.0,256.44,4280.0,256.59,256.74,256.0,256.44,4280.0
2024-07-22 14:25:00,256.45,257.35,256.45,256.85,5136.0,256.45,257.35,256.45,256.85,5136.0
2024-07-22 14:30:00,256.85,257.44,256.85,257.43,4745.0,256.85,257.44,256.85,257.43,4745.0
2024-07-22 14:35:00,257.19,258.47,257.18,257.77,7954.0,257.19,258.47,257.18,257.77,7954.0
2024-07-22 14:40:00,257.77,257.97,256.67,257.13,8816.0,257.77,257.97,256.67,257.13,8816.0
2024-07-22 14:45:00,257.15,257.27,256.3,257.2,5160.0,257.15,257.27,256.3,257.2,5160.0
2024-07-22 14:50:00,257.19,257.79,256.91,257.45,4098.0,257.19,257.79,256.91,257.45,4098.0
2024-07-22 14:55:00,257.21,258.45,257.05,258.45,3875.0,257.21,258.45,257.05,258.45,3875.0
2024-07-22 15:00:00,257.67,258.11,256.88,258.11,3918.0,257.67,258.11,256.88,258.11,3918.0
2024-07-22 15:05:00,258.23,258.4,257.71,257.79,4103.0,258.23,258.4,257.71,257.79,4103.0
2024-07-22 15:10:00,257.6,258.49,257.6,258.49,2676.0,257.6,258.49,257.6,258.49,2676.0
2024-07-22 15:15:00,258.61,258.61,257.93,257.94,4113.0,258.61,258.61,257.93,257.94,4113.0
2024-07-22 15:20:00,258.12,258.45,258.02,258.45,3313.0,258.12,258.45,258.02,258.45,3313.0
2024-07-22 15:25:00,258.45,258.46,257.73,257.92,5256.0,258.45,258.46,257.73,257.92,5256.0
2024-07-22 15:30:00,257.87,258.26,257.75,258.14,5826.0,257.87,258.26,257.75,258.14,5826.0
2024-07-22 15:35:00,258.07,258.63,258.07,258.63,7350.0,258.07,258.63,258.07,258.63,7350.0
2024-07-22 15:40:00,258.63,258.64,257.58,257.81,6519.0,258.63,258.64,257.58,257.81,6519.0
2024-07-22 15:45:00,257.81,258.27,257.66,257.69,11506.0,257.81,258.27,257.66,257.69,11506.0
2024-07-22 15:50:00,257.64,258.9,257.64,258.4,17774.0,257.64,258.9,257.64,258.4,17774.0
2024-07-22 15:55:00,258.47,258.47,257.51,257.51,38096.0,258.47,258.47,257.51,257.51,38096.0
2024-07-23 09:30:00,257.12,257.12,255.65,256.83,5440.0,257.12,257.12,255.65,256.83,5440.0
2024-07-23 09:35:00,255.74,255.74,254.43,254.43,2629.0,255.74,255.74,254.43,254.43,2629.0
2024-07-23 09:40:00,254.43,255.46,253.98,254.55,2033.0,254.43,255.46,253.98,254.55,2033.0
2024-07-23 09:45:00,254.62,254.95,253.33,254.9,2300.0,254.62,254.95,253.33,254.9,2300.0
2024-07-23 09:50:00,255.38,255.38,253.5,254.0,4417.0,255.38,255.38,253.5,254.0,4417.0
2024-07-23 09:55:00,254.09,256.03,254.08,255.97,3900.0,254.09,256.03,254.08,255.97,3900.0
2024-07-23 10:00:00,256.2,257.0,255.96,255.97,4706.0,256.2,257.0,255.96,255.97,4706.0
2024-07-23 10:05:00,256.21,256.65,255.21,255.21,5016.0,256.21,256.65,255.21,255.21,5016.0
2024-07-23 10:10:00,255.64,257.31,255.2,256.72,5600.0,255.64,257.31,255.2,256.72,5600.0
2024-07-23 10:15:00,256.82,256.97,256.13,256.13,4256.0,256.82,256.97,256.13,256.13,4256.0
2024-07-23 10:20:00,256.06,256.3,255.27,255.75,1919.0,256.06,256.3,255.27,255.75,1919.0
2024-07-23 10:25:00,256.19,258.0,256.19,258.0,3200.0,256.19,258.0,256.19,258.0,3200.0
2024-07-23 10:30:00,258.0,259.11,257.97,258.55,6330.0,258.0,259.11,257.97,258.55,6330.0
2024-07-23 10:35:00,259.02,259.25,257.58,257.76,3327.0,259.02,259.25,257.58,257.76,3327.0
2024-07-23 10:40:00,257.56,257.61,257.0,257.6,2257.0,257.56,257.61,257.0,257.6,2257.0
2024-07-23 10:45:00,257.15,257.22,256.13,256.45,10684.0,257.15,257.22,256.13,256.45,10684.0
2024-07-23 10:50:00,256.34,256.34,255.75,255.9,519.0,256.34,256.34,255.75,255.9,519.0
2024-07-23 10:55:00,256.1,257.03,256.1,257.0,1617.0,256.1,257.03,256.1,257.0,1617.0
2024-07-23 11:00:00,257.31,257.46,257.0,257.06,1404.0,257.31,257.46,257.0,257.06,1404.0
2024-07-23 11:05:00,256.66,257.08,256.24,256.7,2736.0,256.66,257.08,256.24,256.7,2736.0
2024-07-23 11:10:00,256.79,257.11,256.62,256.62,1850.0,256.79,257.11,256.62,256.62,1850.0
2024-07-23 11:15:00,256.86,256.98,256.53,256.53,2600.0,256.86,256.98,256.53,256.53,2600.0
2024-07-23 11:20:00,257.43,257.43,256.89,256.95,700.0,257.43,257.43,256.89,256.95,700.0
2024-07-23 11:25:00,257.03,257.44,257.03,257.41,600.0,257.03,257.44,257.03,257.41,600.0
2024-07-23 11:30:00,258.0,258.0,257.67,257.9,600.0,258.0,258.0,257.67,257.9,600.0
2024-07-23 11:35:00,257.9,258.32,257.62,258.32,1400.0,257.9,258.32,257.62,258.32,1400.0
2024-07-23 11:40:00,257.94,258.42,257.65,258.42,1017.0,257.94,258.42,257.65,258.42,1017.0
2024-07-23 11:45:00,258.42,258.76,258.4,258.76,664.0,258.42,258.76,258.4,258.76,664.0
2024-07-23 11:50:00,258.73,259.76,258.67,259.76,5603.0,258.73,259.76,258.67,259.76,5603.0
2024-07-23 11:55:00,260.0,260.0,259.21,259.21,2855.0,260.0,260.0,259.21,259.21,2855.0
2024-07-23 12:00:00,259.48,259.82,259.46,259.68,1000.0,259.48,259.82,259.46,259.68,1000.0
2024-07-23 12:05:00,259.48,259.58,259.02,259.02,1200.0,259.48,259.58,259.02,259.02,1200.0
2024-07-23 12:10:00,258.96,258.96,258.38,258.59,2094.0,258.96,258.96,258.38,258.59,2094.0
2024-07-23 12:15:00,258.62,258.72,257.99,257.99,1901.0,258.62,258.72,257.99,257.99,1901.0
2024-07-23 12:20:00,257.98,258.14,257.38,257.38,920.0,257.98,258.14,257.38,257.38,920.0
2024-07-23 12:25:00,257.48,258.12,257.28,257.32,1353.0,257.48,258.12,257.28,257.32,1353.0
2024-07-23 12:30:00,257.2,257.29,256.4,256.94,1400.0,257.2,257.29,256.4,256.94,1400.0
2024-07-23 12:35:00,256.39,256.48,256.32,256.43,500.0,256.39,256.48,256.32,256.43,500.0
2024-07-23 12:40:00,256.57,257.14,256.53,257.14,1700.0,256.57,257.14,256.53,257.14,1700.0
2024-07-23 12:45:00,257.11,257.11,256.39,256.73,400.0,257.11,257.11,256.39,256.73,400.0
2024-07-23 12:50:00,257.06,257.65,256.78,257.65,522.0,257.06,257.65,256.78,257.65,522.0
2024-07-23 12:55:00,257.01,257.01,256.07,256.16,1100.0,257.01,257.01,256.07,256.16,1100.0
2024-07-23 13:00:00,256.14,257.46,256.12,257.45,1100.0,256.14,257.46,256.12,257.45,1100.0
2024-07-23 13:05:00,257.16,257.42,257.16,257.42,200.0,257.16,257.42,257.16,257.42,200.0
2024-07-23 13:10:00,257.2,257.2,256.96,256.96,200.0,257.2,257.2,256.96,256.96,200.0
2024-07-23 13:15:00,257.65,257.77,257.56,257.56,700.0,257.65,257.77,257.56,257.56,700.0
2024-07-23 13:20:00,257.59,257.59,257.59,257.59,100.0,257.59,257.59,257.59,257.59,100.0
2024-07-23 13:25:00,257.91,258.16,257.9,258.16,500.0,257.91,258.16,257.9,258.16,500.0
2024-07-23 13:30:00,257.88,258.02,257.35,257.35,1000.0,257.88,258.02,257.35,257.35,1000.0
2024-07-23 13:35:00,258.14,258.22,258.14,258.22,300.0,258.14,258.22,258.14,258.22,300.0
2024-07-23 13:40:00,258.33,258.36,258.12,258.19,1801.0,258.33,258.36,258.12,258.19,1801.0
2024-07-23 13:45:00,258.2,258.75,258.2,258.66,500.0,258.2,258.75,258.2,258.66,500.0
2024-07-23 13:50:00,258.93,259.19,258.69,259.19,900.0,258.93,259.19,258.69,259.19,900.0
2024-07-23 13:55:00,259.19,259.23,258.39,258.39,1608.0,259.19,259.23,258.39,258.39,1608.0
2024-07-23 14:00:00,258.86,258.99,258.56,258.56,770.0,258.86,258.99,258.56,258.56,770.0
2024-07-23 14:05:00,259.07,259.07,259.06,259.06,303.0,259.07,259.07,259.06,259.06,303.0
2024-07-23 14:10:00,258.97,259.2,258.62,258.62,712.0,258.97,259.2,258.62,258.62,712.0
2024-07-23 14:15:00,258.8,259.15,258.77,259.15,915.0,258.8,259.15,258.77,259.15,915.0
2024-07-23 14:20:00,259.21,260.0,259.21,259.74,5032.0,259.21,260.0,259.21,259.74,5032.0
2024-07-23 14:25:00,259.62,260.22,259.52,259.96,900.0,259.62,260.22,259.52,259.96,900.0
2024-07-23 14:30:00,259.75,259.76,259.75,259.75,100.0,259.75,259.76,259.75,259.75,100.0
2024-07-23 14:35:00,259.26,259.47,259.18,259.26,800.0,259.26,259.47,259.18,259.26,800.0
2024-07-23 14:40:00,259.24,259.56,259.19,259.39,710.0,259.24,259.56,259.19,259.39,710.0
2024-07-23 14:45:00,259.58,259.65,258.95,258.95,806.0,259.58,259.65,258.95,258.95,806.0
2024-07-23 14:50:00,258.85,259.0,258.66,258.73,600.0,258.85,259.0,258.66,258.73,600.0
2024-07-23 14:55:00,258.91,259.31,258.9,259.13,9287.0,258.91,259.31,258.9,259.13,9287.0
2024-07-23 15:00:00,259.18,259.22,258.34,258.62,2496.0,259.18,259.22,258.34,258.62,2496.0
2024-07-23 15:05:00,258.3,258.7,258.2,258.2,1350.0,258.3,258.7,258.2,258.2,1350.0
2024-07-23 15:10:00,257.83,258.2,257.79,257.79,1100.0,257.83,258.2,257.79,257.79,1100.0
2024-07-23 15:15:00,257.8,258.44,257.67,258.4,1100.0,257.8,258.44,257.67,258.4,1100.0
2024-07-23 15:20:00,259.12,259.12,258.9,259.12,300.0,259.12,259.12,258.9,259.12,300.0
2024-07-23 15:25:00,259.0,259.63,259.0,259.4,4036.0,259.0,259.63,259.0,259.4,4036.0
2024-07-23 15:30:00,259.25,259.68,258.51,259.62,6201.0,259.25,259.68,258.51,259.62,6201.0
2024-07-23 15:35:00,259.53,259.91,259.29,259.36,5878.0,259.53,259.91,259.29,259.36,5878.0
2024-07-23 15:40:00,259.08,259.25,258.65,259.04,6029.0,259.08,259.25,258.65,259.04,6029.0
2024-07-23 15:45:00,259.17,259.68,258.86,259.68,3306.0,259.17,259.68,258.86,259.68,3306.0
2024-07-23 15:50:00,259.68,260.23,259.51,259.68,6491.0,259.68,260.23,259.51,259.68,6491.0
2024-07-23 15:55:00,259.68,260.0,259.33,259.95,23700.0,259.68,260.0,259.33,259.95,23700.0
2024-07-24 09:30:00,258.37,259.39,257.78,257.78,7784.0,258.37,259.39,257.78,257.78,7784.0
2024-07-24 09:35:00,257.5,261.99,257.5,261.05,8686.0,257.5,261.99,257.5,261.05,8686.0
2024-07-24 09:40:00,261.76,262.63,259.06,261.5,4854.0,261.76,262.63,259.06,261.5,4854.0
2024-07-24 09:45:00,261.63,263.58,261.49,262.15,4400.0,261.63,263.58,261.49,262.15,4400.0
2024-07-24 09:50:00,262.19,262.19,259.91,260.8,2200.0,262.19,262.19,259.91,260.8,2200.0
2024-07-24 09:55:00,259.07,259.63,258.67,258.68,2042.0,259.07,259.63,258.67,258.68,2042.0
2024-07-24 10:00:00,258.72,260.67,258.72,259.32,2010.0,258.72,260.67,258.72,259.32,2010.0
2024-07-24 10:05:00,259.0,259.0,258.0,258.11,700.0,259.0,259.0,258.0,258.11,700.0
2024-07-24 10:10:00,257.97,257.97,256.91,257.97,2453.0,257.97,257.97,256.91,257.97,2453.0
2024-07-24 10:15:00,257.99,259.33,257.51,259.03,4096.0,257.99,259.33,257.51,259.03,4096.0
2024-07-24 10:20:00,258.35,259.5,257.7,258.93,7628.0,258.35,259.5,257.7,258.93,7628.0
2024-07-24 10:25:00,258.93,260.5,258.93,259.93,2307.0,258.93,260.5,258.93,259.93,2307.0
2024-07-24 10:30:00,260.0,260.59,259.32,259.32,2250.0,260.0,260.59,259.32,259.32,2250.0
2024-07-24 10:35:00,259.43,260.4,259.04,259.04,1597.0,259.43,260.4,259.04,259.04,1597.0
2024-07-24 10:40:00,259.77,260.62,259.72,260.61,2000.0,259.77,260.62,259.72,260.61,2000.0
2024-07-24 10:45:00,260.5,260.5,259.27,260.01,3709.0,260.5,260.5,259.27,260.01,3709.0
2024-07-24 10:50:00,259.9,260.48,259.68,259.68,900.0,259.9,260.48,259.68,259.68,900.0
2024-07-24 10:55:00,259.8,260.39,259.41,259.71,1075.0,259.8,260.39,259.41,259.71,1075.0
2024-07-24 11:00:00,259.51,260.21,259.34,259.67,1762.0,259.51,260.21,259.34,259.67,1762.0
2024-07-24 11:05:00,259.5,259.62,258.85,259.62,2482.0,259.5,259.62,258.85,259.62,2482.0
2024-07-24 11:10:00,259.36,259.61,258.8,259.49,1786.0,259.36,259.61,258.8,259.49,1786.0
2024-07-24 11:15:00,259.56,259.57,259.36,259.36,525.0,259.56,259.57,259.36,259.36,525.0
2024-07-24 11:20:00,259.46,259.63,259.45,259.63,700.0,259.46,259.63,259.45,259.63,700.0
2024-07-24 11:25:00,259.68,260.77,259.68,260.5,2700.0,259.68,260.77,259.68,260.5,2700.0
2024-07-24 11:30:00,260.96,261.51,260.84,260.84,2530.0,260.96,261.51,260.84,260.84,2530.0
2024-07-24 11:35:00,261.04,261.61,260.8,260.8,2350.0,261.04,261.61,260.8,260.8,2350.0
2024-07-24 11:40:00,260.86,262.58,260.86,262.58,1600.0,260.86,262.58,260.86,262.58,1600.0
2024-07-24 11:45:00,262.13,262.25,261.92,262.13,1106.0,262.13,262.25,261.92,262.13,1106.0
2024-07-24 11:50:00,262.27,262.58,262.13,262.21,2868.0,262.27,262.58,262.13,262.21,2868.0
2024-07-24 11:55:00,261.93,261.93,261.24,261.61,1525.0,261.93,261.93,261.24,261.61,1525.0
2024-07-24 12:00:00,261.64,262.02,261.4,261.47,3399.0,261.64,262.02,261.4,261.47,3399.0
2024-07-24 12:05:00,261.71,261.71,260.52,260.9,1920.0,261.71,261.71,260.52,260.9,1920.0
2024-07-24 12:10:00,260.65,261.14,260.53,261.14,2390.0,260.65,261.14,260.53,261.14,2390.0
2024-07-24 12:15:00,261.13,261.96,261.13,261.65,2338.0,261.13,261.96,261.13,261.65,2338.0
2024-07-24 12:20:00,262.15,262.35,261.23,261.3,2209.0,262.15,262.35,261.23,261.3,2209.0
2024-07-24 12:25:00,261.0,261.1,260.02,260.02,2021.0,261.0,261.1,260.02,260.02,2021.0
2024-07-24 12:30:00,260.2,260.79,259.67,260.53,3979.0,260.2,260.79,259.67,260.53,3979.0
2024-07-24 12:35:00,260.48,260.48,259.17,259.17,5022.0,260.48,260.48,259.17,259.17,5022.0
2024-07-24 12:40:00,259.18,259.18,258.25,258.4,1637.0,259.18,259.18,258.25,258.4,1637.0
2024-07-24 12:45:00,258.32,259.31,257.95,259.31,4876.0,258.32,259.31,257.95,259.31,4876.0
2024-07-24 12:50:00,259.15,259.15,258.4,258.5,932.0,259.15,259.15,258.4,258.5,932.0
2024-07-24 12:55:00,258.47,258.47,258.32,258.32,300.0,258.47,258.47,258.32,258.32,300.0
2024-07-24 13:00:00,258.35,259.46,258.35,259.17,2955.0,258.35,259.46,258.35,259.17,2955.0
2024-07-24 13:05:00,259.0,259.46,258.92,259.37,900.0,259.0,259.46,258.92,259.37,900.0
2024-07-24 13:10:00,259.3,259.37,258.89,258.89,900.0,259.3,259.37,258.89,258.89,900.0
2024-07-24 13:15:00,258.85,259.17,258.57,258.67,2024.0,258.85,259.17,258.57,258.67,2024.0
2024-07-24 13:20:00,258.67,259.27,258.55,258.65,2599.0,258.67,259.27,258.55,258.65,2599.0
2024-07-24 13:25:00,258.69,258.7,258.0,258.01,1316.0,258.69,258.7,258.0,258.01,1316.0
2024-07-24 13:30:00,257.99,258.41,257.87,258.41,1500.0,257.99,258.41,257.87,258.41,1500.0
2024-07-24 13:35:00,258.46,258.46,258.46,258.46,100.0,258.46,258.46,258.46,258.46,100.0
2024-07-24 13:40:00,258.51,258.68,258.51,258.68,200.0,258.51,258.68,258.51,258.68,200.0
2024-07-24 13:45:00,258.4,258.69,257.51,257.51,1150.0,258.4,258.69,257.51,257.51,1150.0
2024-07-24 13:50:00,257.44,257.82,257.08,257.28,7078.0,257.44,257.82,257.08,257.28,7078.0
2024-07-24 13:55:00,257.29,257.87,257.29,257.62,1000.0,257.29,257.87,257.29,257.62,1000.0
2024-07-24 14:00:00,257.37,258.17,257.35,257.81,2527.0,257.37,258.17,257.35,257.81,2527.0
2024-07-24 14:05:00,257.68,257.93,257.38,257.93,936.0,257.68,257.93,257.38,257.93,936.0
2024-07-24 14:10:00,257.34,258.17,257.34,258.12,1100.0,257.34,258.17,257.34,258.12,1100.0
2024-07-24 14:15:00,258.09,258.09,257.45,257.48,2200.0,258.09,258.09,257.45,257.48,2200.0
2024-07-24 14:20:00,257.39,257.39,256.66,256.99,1872.0,257.39,257.39,256.66,256.99,1872.0
2024-07-24 14:25:00,257.19,257.3,256.53,256.53,2517.0,257.19,257.3,256.53,256.53,2517.0
2024-07-24 14:30:00,256.51,256.52,256.18,256.44,1500.0,256.51,256.52,256.18,256.44,1500.0
2024-07-24 14:35:00,256.16,256.19,255.7,256.06,1827.0,256.16,256.19,255.7,256.06,1827.0
2024-07-24 14:40:00,256.06,256.06,254.91,254.94,7266.0,256.06,256.06,254.91,254.94,7266.0
2024-07-24 14:45:00,254.82,255.13,254.08,254.08,2021.0,254.82,255.13,254.08,254.08,2021.0
2024-07-24 14:50:00,254.0,254.38,254.0,254.19,1900.0,254.0,254.38,254.0,254.19,1900.0
2024-07-24 14:55:00,254.45,254.88,254.13,254.35,2862.0,254.45,254.88,254.13,254.35,2862.0
2024-07-24 15:00:00,254.48,254.48,254.0,254.1,1950.0,254.48,254.48,254.0,254.1,1950.0
2024-07-24 15:05:00,254.25,254.26,253.74,253.88,3296.0,254.25,254.26,253.74,253.88,3296.0
2024-07-24 15:10:00,253.92,254.08,253.5,253.67,1638.0,253.92,254.08,253.5,253.67,1638.0
2024-07-24 15:15:00,253.6,254.04,253.54,253.96,1201.0,253.6,254.04,253.54,253.96,1201.0
2024-07-24 15:20:00,253.92,253.92,253.5,253.67,2019.0,253.92,253.92,253.5,253.67,2019.0
2024-07-24 15:25:00,253.62,253.62,252.82,253.0,3867.0,253.62,253.62,252.82,253.0,3867.0
2024-07-24 15:30:00,252.86,253.59,252.81,253.17,3225.0,252.86,253.59,252.81,253.17,3225.0
2024-07-24 15:35:00,253.48,254.15,253.33,253.34,6850.0,253.48,254.15,253.33,253.34,6850.0
2024-07-24 15:40:00,253.8,253.8,253.17,253.38,3057.0,253.8,253.8,253.17,253.38,3057.0
2024-07-24 15:45:00,253.32,253.93,253.01,253.61,4192.0,253.32,253.93,253.01,253.61,4192.0
2024-07-24 15:50:00,253.67,254.32,253.13,253.37,8164.0,253.67,254.32,253.13,253.37,8164.0
2024-07-24 15:55:00,253.0,254.03,252.87,253.22,35124.0,253.0,254.03,252.87,253.22,35124.0
2024-07-25 09:30:00,252.33,252.33,250.0,251.25,5399.0,252.33,252.33,250.0,251.25,5399.0
2024-07-25 09:35:00,251.25,251.51,248.09,248.09,4375.0,251.25,251.51,248.09,248.09,4375.0
2024-07-25 09:40:00,248.0,251.86,247.11,250.23,7967.0,248.0,251.86,247.11,250.23,7967.0
2024-07-25 09:45:00,250.43,252.04,249.67,251.5,2753.0,250.43,252.04,249.67,251.5,2753.0
2024-07-25 09:50:00,252.43,254.43,251.92,253.71,7925.0,252.43,254.43,251.92,253.71,7925.0
2024-07-25 09:55:00,254.65,254.65,252.51,252.51,2611.0,254.65,254.65,252.51,252.51,2611.0
2024-07-25 10:00:00,252.4,252.84,251.37,251.7,1301.0,252.4,252.84,251.37,251.7,1301.0
2024-07-25 10:05:00,251.42,252.11,250.5,251.03,702.0,251.42,252.11,250.5,251.03,702.0
2024-07-25 10:10:00,250.57,251.9,250.57,251.9,1940.0,250.57,251.9,250.57,251.9,1940.0
2024-07-25 10:15:00,252.74,253.95,252.08,253.95,6488.0,252.74,253.95,252.08,253.95,6488.0
2024-07-25 10:20:00,253.34,254.63,253.34,254.41,5967.0,253.34,254.63,253.34,254.41,5967.0
2024-07-25 10:25:00,254.1,255.66,253.62,255.56,9378.0,254.1,255.66,253.62,255.56,9378.0
2024-07-25 10:30:00,255.56,257.93,255.5,256.95,5522.0,255.56,257.93,255.5,256.95,5522.0
2024-07-25 10:35:00,257.5,257.5,256.3,256.31,1800.0,257.5,257.5,256.3,256.31,1800.0
2024-07-25 10:40:00,256.2,257.06,255.33,257.06,2100.0,256.2,257.06,255.33,257.06,2100.0
2024-07-25 10:45:00,256.88,258.4,256.88,258.39,2510.0,256.88,258.4,256.88,258.39,2510.0
2024-07-25 10:50:00,257.93,259.15,257.93,258.5,3280.0,257.93,259.15,257.93,258.5,3280.0
2024-07-25 10:55:00,258.35,259.27,258.35,259.27,1200.0,258.35,259.27,258.35,259.27,1200.0
2024-07-25 11:00:00,258.79,258.79,258.72,258.77,900.0,258.79,258.79,258.72,258.77,900.0
2024-07-25 11:05:00,258.81,259.06,258.44,258.44,2200.0,258.81,259.06,258.44,258.44,2200.0
2024-07-25 11:10:00,258.32,259.07,258.0,258.53,2650.0,258.32,259.07,258.0,258.53,2650.0
2024-07-25 11:15:00,258.54,259.99,258.53,259.76,1100.0,258.54,259.99,258.53,259.76,1100.0
2024-07-25 11:20:00,258.06,258.36,257.98,257.98,300.0,258.06,258.36,257.98,257.98,300.0
2024-07-25 11:25:00,257.63,257.63,257.44,257.51,1941.0,257.63,257.63,257.44,257.51,1941.0
2024-07-25 11:30:00,257.21,258.17,257.21,258.17,553.0,257.21,258.17,257.21,258.17,553.0
2024-07-25 11:35:00,257.94,258.71,257.94,258.69,1300.0,257.94,258.71,257.94,258.69,1300.0
2024-07-25 11:40:00,258.52,258.52,257.78,258.12,996.0,258.52,258.52,257.78,258.12,996.0
2024-07-25 11:45:00,258.51,259.88,258.51,259.16,1831.0,258.51,259.88,258.51,259.16,1831.0
2024-07-25 11:50:00,259.17,260.05,259.16,259.61,1300.0,259.17,260.05,259.16,259.61,1300.0
2024-07-25 11:55:00,259.6,260.15,259.59,260.15,693.0,259.6,260.15,259.59,260.15,693.0
2024-07-25 12:00:00,260.37,260.39,259.61,260.39,2447.0,260.37,260.39,259.61,260.39,2447.0
2024-07-25 12:05:00,260.51,261.11,260.49,260.6,1830.0,260.51,261.11,260.49,260.6,1830.0
2024-07-25 12:10:00,261.38,262.32,261.38,262.1,1543.0,261.38,262.32,261.38,262.1,1543.0
2024-07-25 12:15:00,262.04,262.52,262.03,262.47,1072.0,262.04,262.52,262.03,262.47,1072.0
2024-07-25 12:20:00,262.5,262.9,262.37,262.69,2010.0,262.5,262.9,262.37,262.69,2010.0
2024-07-25 12:25:00,262.64,262.88,262.17,262.45,3525.0,262.64,262.88,262.17,262.45,3525.0
2024-07-25 12:30:00,262.42,263.21,262.34,262.64,1850.0,262.42,263.21,262.34,262.64,1850.0
2024-07-25 12:35:00,263.11,264.0,262.86,263.67,2405.0,263.11,264.0,262.86,263.67,2405.0
2024-07-25 12:40:00,264.0,264.7,264.0,264.63,2398.0,264.0,264.7,264.0,264.63,2398.0
2024-07-25 12:45:00,264.85,265.0,264.25,264.58,1671.0,264.85,265.0,264.25,264.58,1671.0
2024-07-25 12:50:00,264.63,265.28,264.53,265.11,600.0,264.63,265.28,264.53,265.11,600.0
2024-07-25 12:55:00,265.56,265.58,265.05,265.19,1590.0,265.56,265.58,265.05,265.19,1590.0
2024-07-25 13:00:00,265.4,266.5,265.37,266.12,3204.0,265.4,266.5,265.37,266.12,3204.0
2024-07-25 13:05:00,265.89,266.98,265.85,266.83,2317.0,265.89,266.98,265.85,266.83,2317.0
2024-07-25 13:10:00,266.72,266.97,265.61,265.61,5153.0,266.72,266.97,265.61,265.61,5153.0
2024-07-25 13:15:00,265.26,265.58,264.41,264.6,1800.0,265.26,265.58,264.41,264.6,1800.0
2024-07-25 13:20:00,264.8,265.51,264.76,265.51,4365.0,264.8,265.51,264.76,265.51,4365.0
2024-07-25 13:25:00,265.28,268.46,265.14,268.46,37845.0,265.28,268.46,265.14,268.46,37845.0
2024-07-25 13:30:00,267.8,268.34,266.5,267.36,8769.0,267.8,268.34,266.5,267.36,8769.0
2024-07-25 13:35:00,267.5,267.82,266.5,266.83,11727.0,267.5,267.82,266.5,266.83,11727.0
2024-07-25 13:40:00,267.05,267.5,266.28,266.78,24321.0,267.05,267.5,266.28,266.78,24321.0
2024-07-25 13:45:00,266.64,267.45,266.64,266.97,13243.0,266.64,267.45,266.64,266.97,13243.0
2024-07-25 13:50:00,266.9,267.36,266.74,266.79,2300.0,266.9,267.36,266.74,266.79,2300.0
2024-07-25 13:55:00,266.64,267.74,266.64,267.46,4962.0,266.64,267.74,266.64,267.46,4962.0
2024-07-25 14:00:00,267.49,267.49,266.5,266.91,3262.0,267.49,267.49,266.5,266.91,3262.0
2024-07-25 14:05:00,266.67,266.84,266.5,266.67,33439.0,266.67,266.84,266.5,266.67,33439.0
2024-07-25 14:10:00,266.67,267.59,266.5,267.57,3200.0,266.67,267.59,266.5,267.57,3200.0
2024-07-25 14:15:00,267.7,268.0,267.3,267.51,5959.0,267.7,268.0,267.3,267.51,5959.0
2024-07-25 14:20:00,267.5,267.74,266.67,266.9,8139.0,267.5,267.74,266.67,266.9,8139.0
2024-07-25 14:25:00,267.14,267.52,266.64,266.89,13949.0,267.14,267.52,266.64,266.89,13949.0
2024-07-25 14:30:00,266.8,267.2,266.66,267.03,3865.0,266.8,267.2,266.66,267.03,3865.0
2024-07-25 14:35:00,266.99,266.99,266.64,266.8,7103.0,266.99,266.99,266.64,266.8,7103.0
2024-07-25 14:40:00,266.66,267.63,265.94,266.91,48596.0,266.66,267.63,265.94,266.91,48596.0
2024-07-25 14:45:00,266.58,266.82,264.9,264.93,12848.0,266.58,266.82,264.9,264.93,12848.0
2024-07-25 14:50:00,265.25,266.03,264.73,264.83,1667.0,265.25,266.03,264.73,264.83,1667.0
2024-07-25 14:55:00,264.27,264.84,263.9,263.9,2611.0,264.27,264.84,263.9,263.9,2611.0
2024-07-25 15:00:00,263.87,263.87,263.4,263.69,3037.0,263.87,263.87,263.4,263.69,3037.0
2024-07-25 15:05:00,263.71,264.49,263.71,264.29,1582.0,263.71,264.49,263.71,264.29,1582.0
2024-07-25 15:10:00,264.22,264.83,264.21,264.82,2600.0,264.22,264.83,264.21,264.82,2600.0
2024-07-25 15:15:00,265.2,265.65,264.9,265.65,2716.0,265.2,265.65,264.9,265.65,2716.0
2024-07-25 15:20:00,264.93,265.27,264.68,264.75,5275.0,264.93,265.27,264.68,264.75,5275.0
2024-07-25 15:25:00,265.04,265.84,264.79,265.1,6205.0,265.04,265.84,264.79,265.1,6205.0
2024-07-25 15:30:00,265.09,266.0,265.09,265.55,4725.0,265.09,266.0,265.09,265.55,4725.0
2024-07-25 15:35:00,265.56,265.56,264.35,264.4,9088.0,265.56,265.56,264.35,264.4,9088.0
2024-07-25 15:40:00,264.11,264.19,262.91,262.91,10035.0,264.11,264.19,262.91,262.91,10035.0
2024-07-25 15:45:00,262.94,263.44,262.31,263.44,23959.0,262.94,263.44,262.31,263.44,23959.0
2024-07-25 15:50:00,263.69,263.69,261.68,261.68,9229.0,263.69,263.69,261.68,261.68,9229.0
2024-07-25 15:55:00,261.38,261.7,260.5,260.51,36585.0,261.38,261.7,260.5,260.51,36585.0
2024-07-26 09:30:00,266.31,269.29,265.73,269.29,9698.0,266.31,269.29,265.73,269.29,9698.0
2024-07-26 09:35:00,267.07,273.31,267.07,272.54,12419.0,267.07,273.31,267.07,272.54,12419.0
2024-07-26 09:40:00,271.48,275.64,271.07,275.64,13291.0,271.48,275.64,271.07,275.64,13291.0
2024-07-26 09:45:00,275.63,278.0,275.61,277.38,23078.0,275.63,278.0,275.61,277.38,23078.0
2024-07-26 09:50:00,277.39,281.84,276.6,277.81,41672.0,277.39,281.84,276.6,277.81,41672.0
2024-07-26 09:55:00,278.18,278.18,274.83,276.73,6527.0,278.18,278.18,274.83,276.73,6527.0
2024-07-26 10:00:00,276.73,278.93,276.48,278.65,3681.0,276.73,278.93,276.48,278.65,3681.0
2024-07-26 10:05:00,278.32,280.24,277.88,277.96,11622.0,278.32,280.24,277.88,277.96,11622.0
2024-07-26 10:10:00,277.26,278.96,276.23,277.12,5841.0,277.26,278.96,276.23,277.12,5841.0
2024-07-26 10:15:00,277.0,277.54,276.34,276.34,2508.0,277.0,277.54,276.34,276.34,2508.0
2024-07-26 10:20:00,276.24,277.54,275.83,277.37,8733.0,276.24,277.54,275.83,277.37,8733.0
2024-07-26 10:25:00,276.8,276.81,274.74,274.74,6306.0,276.8,276.81,274.74,274.74,6306.0
2024-07-26 10:30:00,274.33,274.52,271.27,271.43,9995.0,274.33,274.52,271.27,271.43,9995.0
2024-07-26 10:35:00,272.05,273.37,271.53,273.21,5075.0,272.05,273.37,271.53,273.21,5075.0
2024-07-26 10:40:00,273.62,274.29,272.86,273.81,4038.0,273.62,274.29,272.86,273.81,4038.0
2024-07-26 10:45:00,273.81,275.98,273.58,275.31,9436.0,273.81,275.98,273.58,275.31,9436.0
2024-07-26 10:50:00,274.94,276.09,274.03,275.98,5240.0,274.94,276.09,274.03,275.98,5240.0
2024-07-26 10:55:00,276.03,276.21,275.09,275.82,6654.0,276.03,276.21,275.09,275.82,6654.0
2024-07-26 11:00:00,276.35,276.56,275.12,275.12,4999.0,276.35,276.56,275.12,275.12,4999.0
2024-07-26 11:05:00,274.4,274.4,273.64,273.79,1269.0,274.4,274.4,273.64,273.79,1269.0
2024-07-26 11:10:00,273.52,273.52,272.49,273.22,3802.0,273.52,273.52,272.49,273.22,3802.0
2024-07-26 11:15:00,272.53,272.84,272.21,272.25,1827.0,272.53,272.84,272.21,272.25,1827.0
2024-07-26 11:20:00,272.6,274.04,272.51,274.04,1500.0,272.6,274.04,272.51,274.04,1500.0
2024-07-26 11:25:00,274.18,274.42,273.67,273.88,3488.0,274.18,274.42,273.67,273.88,3488.0
2024-07-26 11:30:00,274.22,276.42,274.22,275.8,2752.0,274.22,276.42,274.22,275.8,2752.0
2024-07-26 11:35:00,275.75,277.16,275.32,277.16,2864.0,275.75,277.16,275.32,277.16,2864.0
2024-07-26 11:40:00,277.31,278.01,276.57,278.01,3467.0,277.31,278.01,276.57,278.01,3467.0
2024-07-26 11:45:00,278.14,278.93,277.11,277.11,3380.0,278.14,278.93,277.11,277.11,3380.0
2024-07-26 11:50:00,277.55,278.61,277.47,278.0,3283.0,277.55,278.61,277.47,278.0,3283.0
2024-07-26 11:55:00,278.19,279.0,278.19,278.84,1842.0,278.19,279.0,278.19,278.84,1842.0
2024-07-26 12:00:00,278.85,279.51,278.84,278.95,4636.0,278.85,279.51,278.84,278.95,4636.0
2024-07-26 12:05:00,279.26,279.98,279.11,279.75,3228.0,279.26,279.98,279.11,279.75,3228.0
2024-07-26 12:10:00,279.75,279.92,278.82,279.57,4300.0,279.75,279.92,278.82,279.57,4300.0
2024-07-26 12:15:00,279.55,279.71,279.03,279.03,1335.0,279.55,279.71,279.03,279.03,1335.0
2024-07-26 12:20:00,279.32,279.64,278.88,279.36,9232.0,279.32,279.64,278.88,279.36,9232.0
2024-07-26 12:25:00,279.95,280.0,278.78,278.78,850.0,279.95,280.0,278.78,278.78,850.0
2024-07-26 12:30:00,279.17,279.91,279.17,279.67,3218.0,279.17,279.91,279.17,279.67,3218.0
2024-07-26 12:35:00,279.6,280.32,278.94,279.99,9552.0,279.6,280.32,278.94,279.99,9552.0
2024-07-26 12:40:00,280.28,280.43,279.61,280.06,8476.0,280.28,280.43,279.61,280.06,8476.0
2024-07-26 12:45:00,280.24,280.89,279.62,279.62,6037.0,280.24,280.89,279.62,279.62,6037.0
2024-07-26 12:50:00,280.03,280.47,279.99,279.99,1701.0,280.03,280.47,279.99,279.99,1701.0
2024-07-26 12:55:00,280.74,280.74,280.22,280.62,2705.0,280.74,280.74,280.22,280.62,2705.0
2024-07-26 13:00:00,280.34,280.38,279.19,279.52,6198.0,280.34,280.38,279.19,279.52,6198.0
2024-07-26 13:05:00,279.69,279.69,278.78,278.81,4050.0,279.69,279.69,278.78,278.81,4050.0
2024-07-26 13:10:00,278.05,278.67,277.74,278.67,2156.0,278.05,278.67,277.74,278.67,2156.0
2024-07-26 13:15:00,278.65,278.95,278.42,278.95,800.0,278.65,278.95,278.42,278.95,800.0
2024-07-26 13:20:00,278.32,278.96,278.32,278.96,1000.0,278.32,278.96,278.32,278.96,1000.0
2024-07-26 13:25:00,278.96,279.31,278.67,278.99,1350.0,278.96,279.31,278.67,278.99,1350.0
2024-07-26 13:30:00,278.86,278.86,277.65,277.83,4931.0,278.86,278.86,277.65,277.83,4931.0
2024-07-26 13:35:00,277.01,277.36,276.32,276.81,3796.0,277.01,277.36,276.32,276.81,3796.0
2024-07-26 13:40:00,276.76,277.08,275.21,276.16,800.0,276.76,277.08,275.21,276.16,800.0
2024-07-26 13:45:00,276.44,277.53,276.44,276.75,1310.0,276.44,277.53,276.44,276.75,1310.0
2024-07-26 13:50:00,276.5,277.0,276.5,277.0,1000.0,276.5,277.0,276.5,277.0,1000.0
2024-07-26 13:55:00,276.99,277.21,276.77,276.86,1751.0,276.99,277.21,276.77,276.86,1751.0
2024-07-26 14:00:00,277.2,278.37,277.0,277.75,2829.0,277.2,278.37,277.0,277.75,2829.0
2024-07-26 14:05:00,277.72,278.14,277.43,277.7,900.0,277.72,278.14,277.43,277.7,900.0
2024-07-26 14:10:00,277.6,278.03,277.51,277.53,1207.0,277.6,278.03,277.51,277.53,1207.0
2024-07-26 14:15:00,277.88,278.23,277.17,277.17,6518.0,277.88,278.23,277.17,277.17,6518.0
2024-07-26 14:20:00,277.08,277.14,276.29,277.03,1950.0,277.08,277.14,276.29,277.03,1950.0
2024-07-26 14:25:00,277.21,277.89,277.01,277.89,2995.0,277.21,277.89,277.01,277.89,2995.0
2024-07-26 14:30:00,277.63,278.3,277.34,278.22,3872.0,277.63,278.3,277.34,278.22,3872.0
2024-07-26 14:35:00,278.83,278.94,278.83,278.94,700.0,278.83,278.94,278.83,278.94,700.0
2024-07-26 14:40:00,278.96,279.73,278.31,279.73,10298.0,278.96,279.73,278.31,279.73,10298.0
2024-07-26 14:45:00,279.7,279.73,279.14,279.7,2800.0,279.7,279.73,279.14,279.7,2800.0
2024-07-26 14:50:00,279.43,279.7,278.91,278.98,4899.0,279.43,279.7,278.91,278.98,4899.0
2024-07-26 14:55:00,278.99,279.23,278.0,278.62,12094.0,278.99,279.23,278.0,278.62,12094.0
2024-07-26 15:00:00,277.55,278.04,276.12,276.36,3299.0,277.55,278.04,276.12,276.36,3299.0
2024-07-26 15:05:00,276.42,277.99,276.41,277.99,2565.0,276.42,277.99,276.41,277.99,2565.0
2024-07-26 15:10:00,278.07,278.22,277.42,278.15,2950.0,278.07,278.22,277.42,278.15,2950.0
2024-07-26 15:15:00,277.75,279.05,277.68,278.9,9364.0,277.75,279.05,277.68,278.9,9364.0
2024-07-26 15:20:00,279.0,279.57,278.8,279.27,7092.0,279.0,279.57,278.8,279.27,7092.0
2024-07-26 15:25:00,279.28,279.94,279.11,279.88,3300.0,279.28,279.94,279.11,279.88,3300.0
2024-07-26 15:30:00,279.62,279.82,278.84,279.2,7907.0,279.62,279.82,278.84,279.2,7907.0
2024-07-26 15:35:00,279.31,280.65,278.97,280.37,4783.0,279.31,280.65,278.97,280.37,4783.0
2024-07-26 15:40:00,280.61,280.85,280.44,280.85,3950.0,280.61,280.85,280.44,280.85,3950.0
2024-07-26 15:45:00,281.0,281.18,280.76,280.97,12772.0,281.0,281.18,280.76,280.97,12772.0
2024-07-26 15:50:00,281.05,281.82,280.7,280.7,26422.0,281.05,281.82,280.7,280.7,26422.0
2024-07-26 15:55:00,280.78,281.39,280.48,280.82,76977.0,280.78,281.39,280.48,280.82,76977.0
2024-07-29 09:30:00,281.36,281.81,278.81,280.82,7033.0,281.36,281.81,278.81,280.82,7033.0
2024-07-29 09:35:00,280.36,282.27,278.73,280.94,10871.0,280.36,282.27,278.73,280.94,10871.0
2024-07-29 09:40:00,280.64,285.0,280.64,283.88,6388.0,280.64,285.0,280.64,283.88,6388.0
2024-07-29 09:45:00,284.91,285.03,283.35,283.36,2517.0,284.91,285.03,283.35,283.36,2517.0
2024-07-29 09:50:00,283.5,283.5,281.41,282.89,7396.0,283.5,283.5,281.41,282.89,7396.0
2024-07-29 09:55:00,282.89,283.58,282.12,283.58,3127.0,282.89,283.58,282.12,283.58,3127.0
2024-07-29 10:00:00,283.64,287.58,283.64,287.1,14708.0,283.64,287.58,283.64,287.1,14708.0
2024-07-29 10:05:00,287.49,288.0,285.13,286.49,10674.0,287.49,288.0,285.13,286.49,10674.0
2024-07-29 10:10:00,287.97,287.97,285.71,285.71,15600.0,287.97,287.97,285.71,285.71,15600.0
2024-07-29 10:15:00,285.5,287.0,285.49,286.16,5151.0,285.5,287.0,285.49,286.16,5151.0
2024-07-29 10:20:00,286.35,287.0,284.07,286.99,2496.0,286.35,287.0,284.07,286.99,2496.0
2024-07-29 10:25:00,285.86,286.29,284.75,284.77,902.0,285.86,286.29,284.75,284.77,902.0
2024-07-29 10:30:00,284.98,284.98,284.02,284.15,12978.0,284.98,284.98,284.02,284.15,12978.0
2024-07-29 10:35:00,283.79,286.19,283.4,286.19,5724.0,283.79,286.19,283.4,286.19,5724.0
2024-07-29 10:40:00,286.19,287.0,285.47,286.21,4423.0,286.19,287.0,285.47,286.21,4423.0
2024-07-29 10:45:00,286.0,286.76,285.74,285.75,3261.0,286.0,286.76,285.74,285.75,3261.0
2024-07-29 10:50:00,285.75,286.13,285.37,286.13,3120.0,285.75,286.13,285.37,286.13,3120.0
2024-07-29 10:55:00,285.66,286.75,285.0,286.2,4116.0,285.66,286.75,285.0,286.2,4116.0
2024-07-29 11:00:00,285.66,286.0,284.58,285.88,4212.0,285.66,286.0,284.58,285.88,4212.0
2024-07-29 11:05:00,285.88,286.64,285.55,286.44,2596.0,285.88,286.64,285.55,286.44,2596.0
2024-07-29 11:10:00,286.44,286.96,285.4,286.48,5339.0,286.44,286.96,285.4,286.48,5339.0
2024-07-29 11:15:00,287.0,287.04,286.41,286.76,3471.0,287.0,287.04,286.41,286.76,3471.0
2024-07-29 11:20:00,286.9,287.35,286.76,287.35,1001.0,286.9,287.35,286.76,287.35,1001.0
2024-07-29 11:25:00,287.5,289.0,287.33,288.99,4923.0,287.5,289.0,287.33,288.99,4923.0
2024-07-29 11:30:00,289.06,289.64,287.1,287.1,9032.0,289.06,289.64,287.1,287.1,9032.0
2024-07-29 11:35:00,287.09,288.9,287.09,288.0,2254.0,287.09,288.9,287.09,288.0,2254.0
2024-07-29 11:40:00,288.48,289.38,288.48,288.94,3202.0,288.48,289.38,288.48,288.94,3202.0
2024-07-29 11:45:00,289.0,290.49,289.0,290.25,5765.0,289.0,290.49,289.0,290.25,5765.0
2024-07-29 11:50:00,290.73,290.73,289.55,289.58,2768.0,290.73,290.73,289.55,289.58,2768.0
2024-07-29 11:55:00,289.86,290.09,289.37,289.73,3059.0,289.86,290.09,289.37,289.73,3059.0
2024-07-29 12:00:00,290.17,290.65,289.74,290.37,2616.0,290.17,290.65,289.74,290.37,2616.0
2024-07-29 12:05:00,290.31,291.42,290.1,291.4,2575.0,290.31,291.42,290.1,291.4,2575.0
2024-07-29 12:10:00,290.75,291.09,290.72,290.91,5662.0,290.75,291.09,290.72,290.91,5662.0
2024-07-29 12:15:00,290.86,290.86,290.3,290.45,1000.0,290.86,290.86,290.3,290.45,1000.0
2024-07-29 12:20:00,290.47,290.74,289.77,289.78,3315.0,290.47,290.74,289.77,289.78,3315.0
2024-07-29 12:25:00,289.97,289.97,289.38,289.39,600.0,289.97,289.97,289.38,289.39,600.0
2024-07-29 12:30:00,289.66,289.72,288.94,288.94,1950.0,289.66,289.72,288.94,288.94,1950.0
2024-07-29 12:35:00,289.03,289.69,288.65,289.31,3906.0,289.03,289.69,288.65,289.31,3906.0
2024-07-29 12:40:00,289.38,289.54,288.78,289.17,1549.0,289.38,289.54,288.78,289.17,1549.0
2024-07-29 12:45:00,288.0,288.24,288.0,288.19,700.0,288.0,288.24,288.0,288.19,700.0
2024-07-29 12:50:00,288.05,288.34,287.83,287.96,1633.0,288.05,288.34,287.83,287.96,1633.0
2024-07-29 12:55:00,288.57,288.57,288.23,288.44,900.0,288.57,288.57,288.23,288.44,900.0
2024-07-29 13:00:00,288.44,288.82,288.23,288.23,1200.0,288.44,288.82,288.23,288.23,1200.0
2024-07-29 13:05:00,288.4,288.4,287.77,287.82,2100.0,288.4,288.4,287.77,287.82,2100.0
2024-07-29 13:10:00,288.28,288.62,288.28,288.38,1200.0,288.28,288.62,288.28,288.38,1200.0
2024-07-29 13:15:00,288.4,289.06,288.39,288.89,1444.0,288.4,289.06,288.39,288.89,1444.0
2024-07-29 13:20:00,289.17,289.17,288.08,288.47,1964.0,289.17,289.17,288.08,288.47,1964.0
2024-07-29 13:25:00,288.08,288.09,287.93,287.99,1100.0,288.08,288.09,287.93,287.99,1100.0
2024-07-29 13:30:00,287.82,288.66,287.33,288.37,2014.0,287.82,288.66,287.33,288.37,2014.0
2024-07-29 13:35:00,288.01,288.01,287.19,287.36,1500.0,288.01,288.01,287.19,287.36,1500.0
2024-07-29 13:40:00,286.92,286.92,286.22,286.37,730.0,286.92,286.92,286.22,286.37,730.0
2024-07-29 13:45:00,286.29,286.65,285.99,286.65,2800.0,286.29,286.65,285.99,286.65,2800.0
2024-07-29 13:50:00,286.54,287.17,286.54,286.66,700.0,286.54,287.17,286.54,286.66,700.0
2024-07-29 13:55:00,286.68,286.81,286.61,286.61,600.0,286.68,286.81,286.61,286.61,600.0
2024-07-29 14:00:00,285.97,286.4,285.96,286.4,200.0,285.97,286.4,285.96,286.4,200.0
2024-07-29 14:05:00,286.16,288.06,286.16,287.76,2344.0,286.16,288.06,286.16,287.76,2344.0
2024-07-29 14:10:00,288.23,288.37,287.69,288.12,2023.0,288.23,288.37,287.69,288.12,2023.0
2024-07-29 14:15:00,288.1,288.17,287.93,287.93,400.0,288.1,288.17,287.93,287.93,400.0
2024-07-29 14:20:00,288.11,288.27,287.76,287.8,2193.0,288.11,288.27,287.76,287.8,2193.0
2024-07-29 14:25:00,287.95,288.42,287.78,288.42,1000.0,287.95,288.42,287.78,288.42,1000.0
2024-07-29 14:30:00,288.42,288.42,287.09,287.09,1765.0,288.42,288.42,287.09,287.09,1765.0
2024-07-29 14:35:00,287.4,287.69,287.05,287.69,1100.0,287.4,287.69,287.05,287.69,1100.0
2024-07-29 14:40:00,287.64,288.79,287.63,288.79,810.0,287.64,288.79,287.63,288.79,810.0
2024-07-29 14:45:00,288.81,288.81,287.94,288.26,1100.0,288.81,288.81,287.94,288.26,1100.0
2024-07-29 14:50:00,288.26,288.49,287.67,287.97,2675.0,288.26,288.49,287.67,287.97,2675.0
2024-07-29 14:55:00,288.26,288.8,287.94,288.7,2101.0,288.26,288.8,287.94,288.7,2101.0
2024-07-29 15:00:00,288.38,288.77,288.09,288.69,1152.0,288.38,288.77,288.09,288.69,1152.0
2024-07-29 15:05:00,288.99,288.99,288.29,288.31,1240.0,288.99,288.99,288.29,288.31,1240.0
2024-07-29 15:10:00,288.36,288.42,288.07,288.07,1770.0,288.36,288.42,288.07,288.07,1770.0
2024-07-29 15:15:00,288.07,288.2,287.46,287.87,1503.0,288.07,288.2,287.46,287.87,1503.0
2024-07-29 15:20:00,287.87,289.61,287.87,289.61,3900.0,287.87,289.61,287.87,289.61,3900.0
2024-07-29 15:25:00,289.25,289.99,289.25,289.99,2267.0,289.25,289.99,289.25,289.99,2267.0
2024-07-29 15:30:00,289.95,290.01,289.12,289.27,3480.0,289.95,290.01,289.12,289.27,3480.0
2024-07-29 15:35:00,289.49,290.31,289.24,290.31,3747.0,289.49,290.31,289.24,290.31,3747.0
2024-07-29 15:40:00,290.39,290.67,289.99,290.63,2257.0,290.39,290.67,289.99,290.63,2257.0
2024-07-29 15:45:00,290.63,290.72,289.55,289.79,8685.0,290.63,290.72,289.55,289.79,8685.0
2024-07-29 15:50:00,290.0,290.62,289.52,290.4,25141.0,290.0,290.62,289.52,290.4,25141.0
2024-07-29 15:55:00,290.43,290.48,289.71,289.75,32557.0,290.43,290.48,289.71,289.75,32557.0
2024-07-30 09:30:00,290.75,292.72,289.49,291.75,5235.0,290.75,292.72,289.49,291.75,5235.0
2024-07-30 09:35:00,290.83,291.38,290.0,290.99,4000.0,290.83,291.38,290.0,290.99,4000.0
2024-07-30 09:40:00,289.75,291.0,289.75,290.63,1578.0,289.75,291.0,289.75,290.63,1578.0
2024-07-30 09:45:00,289.75,290.32,287.58,288.54,4470.0,289.75,290.32,287.58,288.54,4470.0
2024-07-30 09:50:00,288.54,288.75,284.87,285.08,17639.0,288.54,288.75,284.87,285.08,17639.0
2024-07-30 09:55:00,285.54,285.71,282.01,282.44,4176.0,285.54,285.71,282.01,282.44,4176.0
2024-07-30 10:00:00,280.35,284.55,280.24,282.03,9802.0,280.35,284.55,280.24,282.03,9802.0
2024-07-30 10:05:00,281.55,283.44,281.55,282.68,3050.0,281.55,283.44,281.55,282.68,3050.0
2024-07-30 10:10:00,282.68,282.68,281.09,281.23,4171.0,282.68,282.68,281.09,281.23,4171.0
2024-07-30 10:15:00,281.23,282.55,281.21,282.46,2365.0,281.23,282.55,281.21,282.46,2365.0
2024-07-30 10:20:00,281.34,282.06,280.6,281.56,1389.0,281.34,282.06,280.6,281.56,1389.0
2024-07-30 10:25:00,281.48,283.54,281.48,282.73,3400.0,281.48,283.54,281.48,282.73,3400.0
2024-07-30 10:30:00,281.92,282.82,281.5,281.93,1980.0,281.92,282.82,281.5,281.93,1980.0
2024-07-30 10:35:00,281.61,282.64,281.5,282.6,4200.0,281.61,282.64,281.5,282.6,4200.0
2024-07-30 10:40:00,282.89,282.93,282.3,282.93,800.0,282.89,282.93,282.3,282.93,800.0
2024-07-30 10:45:00,283.15,283.79,282.83,282.87,2662.0,283.15,283.79,282.83,282.87,2662.0
2024-07-30 10:50:00,282.05,282.16,281.5,281.88,3059.0,282.05,282.16,281.5,281.88,3059.0
2024-07-30 10:55:00,282.21,282.77,281.5,281.98,5635.0,282.21,282.77,281.5,281.98,5635.0
2024-07-30 11:00:00,281.95,281.95,280.0,280.48,13411.0,281.95,281.95,280.0,280.48,13411.0
2024-07-30 11:05:00,280.42,280.53,280.08,280.32,3500.0,280.42,280.53,280.08,280.32,3500.0
2024-07-30 11:10:00,280.0,280.91,279.6,280.65,3152.0,280.0,280.91,279.6,280.65,3152.0
2024-07-30 11:15:00,281.14,281.91,281.13,281.91,594.0,281.14,281.91,281.13,281.91,594.0
2024-07-30 11:20:00,281.74,282.44,280.93,281.33,2600.0,281.74,282.44,280.93,281.33,2600.0
2024-07-30 11:25:00,280.74,281.49,280.74,281.1,1476.0,280.74,281.49,280.74,281.1,1476.0
2024-07-30 11:30:00,281.1,281.1,280.52,280.87,400.0,281.1,281.1,280.52,280.87,400.0
2024-07-30 11:35:00,280.9,281.33,280.46,280.46,1289.0,280.9,281.33,280.46,280.46,1289.0
2024-07-30 11:40:00,279.87,281.06,279.87,280.81,2125.0,279.87,281.06,279.87,280.81,2125.0
2024-07-30 11:45:00,280.88,280.92,280.83,280.83,640.0,280.88,280.92,280.83,280.83,640.0
2024-07-30 11:50:00,280.78,280.81,280.54,280.55,1059.0,280.78,280.81,280.54,280.55,1059.0
2024-07-30 11:55:00,280.5,281.77,280.38,281.56,2297.0,280.5,281.77,280.38,281.56,2297.0
2024-07-30 12:00:00,281.81,281.99,281.54,281.55,2300.0,281.81,281.99,281.54,281.55,2300.0
2024-07-30 12:05:00,281.61,281.89,281.51,281.51,1000.0,281.61,281.89,281.51,281.51,1000.0
2024-07-30 12:10:00,281.87,283.33,281.75,283.04,7666.0,281.87,283.33,281.75,283.04,7666.0
2024-07-30 12:15:00,283.28,283.52,282.96,283.35,1743.0,283.28,283.52,282.96,283.35,1743.0
2024-07-30 12:20:00,283.35,283.38,283.01,283.01,2108.0,283.35,283.38,283.01,283.01,2108.0
2024-07-30 12:25:00,283.38,283.67,283.17,283.44,4735.0,283.38,283.67,283.17,283.44,4735.0
2024-07-30 12:30:00,283.78,283.78,283.19,283.19,1838.0,283.78,283.78,283.19,283.19,1838.0
2024-07-30 12:35:00,283.24,284.04,283.06,284.04,3242.0,283.24,284.04,283.06,284.04,3242.0
2024-07-30 12:40:00,284.63,285.56,284.63,285.56,2153.0,284.63,285.56,284.63,285.56,2153.0
2024-07-30 12:45:00,285.56,285.72,284.4,284.67,2592.0,285.56,285.72,284.4,284.67,2592.0
2024-07-30 12:50:00,283.26,283.58,282.82,282.82,713.0,283.26,283.58,282.82,282.82,713.0
2024-07-30 12:55:00,282.04,282.04,281.29,281.54,1962.0,282.04,282.04,281.29,281.54,1962.0
2024-07-30 13:00:00,281.0,281.1,280.45,281.1,4591.0,281.0,281.1,280.45,281.1,4591.0
2024-07-30 13:05:00,280.92,281.55,280.53,281.55,800.0,280.92,281.55,280.53,281.55,800.0
2024-07-30 13:10:00,282.14,282.17,281.73,281.73,600.0,282.14,282.17,281.73,281.73,600.0
2024-07-30 13:15:00,282.19,282.41,282.18,282.41,400.0,282.19,282.41,282.18,282.41,400.0
2024-07-30 13:20:00,282.57,283.4,282.56,283.4,2241.0,282.57,283.4,282.56,283.4,2241.0
2024-07-30 13:25:00,283.24,283.24,282.28,282.29,807.0,283.24,283.24,282.28,282.29,807.0
2024-07-30 13:30:00,282.54,283.18,282.54,282.87,1000.0,282.54,283.18,282.54,282.87,1000.0
2024-07-30 13:35:00,283.51,284.0,283.31,284.0,6755.0,283.51,284.0,283.31,284.0,6755.0
2024-07-30 13:40:00,283.57,283.64,283.52,283.64,393.0,283.57,283.64,283.52,283.64,393.0
2024-07-30 13:45:00,283.65,283.65,283.12,283.13,1500.0,283.65,283.65,283.12,283.13,1500.0
2024-07-30 13:50:00,283.55,283.78,283.26,283.26,1168.0,283.55,283.78,283.26,283.26,1168.0
2024-07-30 13:55:00,283.6,283.75,283.6,283.75,502.0,283.6,283.75,283.6,283.75,502.0
2024-07-30 14:00:00,283.75,284.0,283.5,283.7,6143.0,283.75,284.0,283.5,283.7,6143.0
2024-07-30 14:05:00,284.0,284.79,283.79,284.53,8599.0,284.0,284.79,283.79,284.53,8599.0
2024-07-30 14:10:00,284.85,285.0,284.5,284.62,1540.0,284.85,285.0,284.5,284.62,1540.0
2024-07-30 14:15:00,285.14,285.72,285.14,285.32,1113.0,285.14,285.72,285.14,285.32,1113.0
2024-07-30 14:20:00,286.06,286.06,285.68,286.04,1278.0,286.06,286.06,285.68,286.04,1278.0
2024-07-30 14:25:00,285.67,285.67,284.73,285.03,1717.0,285.67,285.67,284.73,285.03,1717.0
2024-07-30 14:30:00,284.54,284.76,284.39,284.75,1115.0,284.54,284.76,284.39,284.75,1115.0
2024-07-30 14:35:00,285.08,285.11,284.92,285.1,800.0,285.08,285.11,284.92,285.1,800.0
2024-07-30 14:40:00,285.34,285.47,285.34,285.47,640.0,285.34,285.47,285.34,285.47,640.0
2024-07-30 14:45:00,285.56,285.81,285.16,285.34,3378.0,285.56,285.81,285.16,285.34,3378.0
2024-07-30 14:50:00,285.77,285.92,285.09,285.51,2789.0,285.77,285.92,285.09,285.51,2789.0
2024-07-30 14:55:00,285.52,285.52,283.9,284.42,5657.0,285.52,285.52,283.9,284.42,5657.0
2024-07-30 15:00:00,284.28,284.69,284.28,284.69,600.0,284.28,284.69,284.28,284.69,600.0
2024-07-30 15:05:00,284.64,284.64,284.64,284.64,100.0,284.64,284.64,284.64,284.64,100.0
2024-07-30 15:10:00,284.44,284.84,284.44,284.63,1216.0,284.44,284.84,284.44,284.63,1216.0
2024-07-30 15:15:00,284.92,285.57,284.8,285.45,3426.0,284.92,285.57,284.8,285.45,3426.0
2024-07-30 15:20:00,285.43,285.55,285.13,285.55,1506.0,285.43,285.55,285.13,285.55,1506.0
2024-07-30 15:25:00,285.41,286.06,285.39,285.88,3625.0,285.41,286.06,285.39,285.88,3625.0
2024-07-30 15:30:00,285.76,285.88,284.82,284.82,5005.0,285.76,285.88,284.82,284.82,5005.0
2024-07-30 15:35:00,284.84,285.53,284.83,285.36,8118.0,284.84,285.53,284.83,285.36,8118.0
2024-07-30 15:40:00,285.36,286.09,285.13,285.88,9491.0,285.36,286.09,285.13,285.88,9491.0
2024-07-30 15:45:00,285.88,287.87,285.65,287.34,8941.0,285.88,287.87,285.65,287.34,8941.0
2024-07-30 15:50:00,287.3,287.63,285.54,285.54,27110.0,287.3,287.63,285.54,285.54,27110.0
2024-07-30 15:55:00,285.78,285.82,284.89,285.02,53767.0,285.78,285.82,284.89,285.02,53767.0
2024-07-31 09:30:00,286.44,286.44,286.44,286.44,2601.0,286.44,286.44,286.44,286.44,2601.0
2024-07-31 09:35:00,286.39,287.61,282.96,282.96,3247.0,286.39,287.61,282.96,282.96,3247.0
2024-07-31 09:40:00,282.53,284.33,282.53,284.33,300.0,282.53,284.33,282.53,284.33,300.0
2024-07-31 09:45:00,282.54,285.38,282.54,285.23,6800.0,282.54,285.38,282.54,285.23,6800.0
2024-07-31 09:50:00,285.0,285.23,284.12,285.23,2800.0,285.0,285.23,284.12,285.23,2800.0
2024-07-31 09:55:00,284.0,284.0,283.06,283.71,1375.0,284.0,284.0,283.06,283.71,1375.0
2024-07-31 10:00:00,283.7,285.15,283.7,285.15,1360.0,283.7,285.15,283.7,285.15,1360.0
2024-07-31 10:05:00,285.8,285.84,284.99,284.99,900.0,285.8,285.84,284.99,284.99,900.0
2024-07-31 10:10:00,285.99,287.43,285.99,286.97,1236.0,285.99,287.43,285.99,286.97,1236.0
2024-07-31 10:15:00,286.72,288.04,286.32,287.31,3500.0,286.72,288.04,286.32,287.31,3500.0
2024-07-31 10:20:00,286.14,287.09,285.22,287.09,2190.0,286.14,287.09,285.22,287.09,2190.0
2024-07-31 10:25:00,286.62,287.41,286.61,286.68,1530.0,286.62,287.41,286.61,286.68,1530.0
2024-07-31 10:30:00,287.41,289.22,287.41,289.04,4873.0,287.41,289.22,287.41,289.04,4873.0
2024-07-31 10:35:00,289.37,290.58,289.19,290.3,2117.0,289.37,290.58,289.19,290.3,2117.0
2024-07-31 10:40:00,291.1,291.1,290.17,290.3,3193.0,291.1,291.1,290.17,290.3,3193.0
2024-07-31 10:45:00,289.69,290.14,289.5,289.51,1300.0,289.69,290.14,289.5,289.51,1300.0
2024-07-31 10:50:00,289.4,289.56,287.95,287.95,1061.0,289.4,289.56,287.95,287.95,1061.0
2024-07-31 10:55:00,288.43,289.33,288.34,289.33,1600.0,288.43,289.33,288.34,289.33,1600.0
2024-07-31 11:00:00,289.82,289.82,289.48,289.76,507.0,289.82,289.82,289.48,289.76,507.0
2024-07-31 11:05:00,289.47,289.67,288.89,288.96,1303.0,289.47,289.67,288.89,288.96,1303.0
2024-07-31 11:10:00,288.9,288.9,288.17,288.34,780.0,288.9,288.9,288.17,288.34,780.0
2024-07-31 11:15:00,288.29,288.42,287.36,288.41,2077.0,288.29,288.42,287.36,288.41,2077.0
2024-07-31 11:20:00,288.38,288.38,288.38,288.38,100.0,288.38,288.38,288.38,288.38,100.0
2024-07-31 11:25:00,288.81,288.9,287.43,288.9,550.0,288.81,288.9,287.43,288.9,550.0
2024-07-31 11:30:00,288.33,288.69,287.78,288.69,1501.0,288.33,288.69,287.78,288.69,1501.0
2024-07-31 11:35:00,288.88,289.25,288.36,289.18,1824.0,288.88,289.25,288.36,289.18,1824.0
2024-07-31 11:40:00,289.14,289.16,288.79,288.79,826.0,289.14,289.16,288.79,288.79,826.0
2024-07-31 11:45:00,289.47,289.51,288.28,288.29,2605.0,289.47,289.51,288.28,288.29,2605.0
2024-07-31 11:50:00,288.67,288.67,287.24,288.05,2547.0,288.67,288.67,287.24,288.05,2547.0
2024-07-31 11:55:00,287.93,289.6,287.81,289.6,1999.0,287.93,289.6,287.81,289.6,1999.0
2024-07-31 12:00:00,289.91,290.36,289.86,289.87,1301.0,289.91,290.36,289.86,289.87,1301.0
2024-07-31 12:05:00,289.52,292.0,289.51,292.0,4350.0,289.52,292.0,289.51,292.0,4350.0
2024-07-31 12:10:00,291.75,292.37,291.46,292.0,1000.0,291.75,292.37,291.46,292.0,1000.0
2024-07-31 12:15:00,291.81,291.97,291.29,291.35,1850.0,291.81,291.97,291.29,291.35,1850.0
2024-07-31 12:20:00,291.82,291.84,291.45,291.45,831.0,291.82,291.84,291.45,291.45,831.0
2024-07-31 12:25:00,291.42,291.55,291.3,291.3,900.0,291.42,291.55,291.3,291.3,900.0
2024-07-31 12:30:00,291.66,292.19,291.38,292.19,2798.0,291.66,292.19,291.38,292.19,2798.0
2024-07-31 12:35:00,291.45,291.82,291.38,291.82,752.0,291.45,291.82,291.38,291.82,752.0
2024-07-31 12:40:00,291.85,292.25,291.67,291.77,3349.0,291.85,292.25,291.67,291.77,3349.0
2024-07-31 12:45:00,291.4,291.84,291.3,291.84,2324.0,291.4,291.84,291.3,291.84,2324.0
2024-07-31 12:50:00,291.92,291.92,291.34,291.39,640.0,291.92,291.92,291.34,291.39,640.0
2024-07-31 12:55:00,291.4,291.55,291.4,291.55,200.0,291.4,291.55,291.4,291.55,200.0
2024-07-31 13:00:00,291.27,292.0,291.27,291.97,1703.0,291.27,292.0,291.27,291.97,1703.0
2024-07-31 13:05:00,291.81,291.83,291.39,291.39,659.0,291.81,291.83,291.39,291.39,659.0
2024-07-31 13:10:00,291.18,291.4,290.64,291.4,1406.0,291.18,291.4,290.64,291.4,1406.0
2024-07-31 13:15:00,291.38,291.38,291.17,291.17,351.0,291.38,291.38,291.17,291.17,351.0
2024-07-31 13:20:00,291.22,291.61,291.22,291.38,677.0,291.22,291.61,291.22,291.38,677.0
2024-07-31 13:25:00,291.36,291.67,291.07,291.49,2048.0,291.36,291.67,291.07,291.49,2048.0
2024-07-31 13:30:00,291.07,291.09,288.64,288.64,3474.0,291.07,291.09,288.64,288.64,3474.0
2024-07-31 13:35:00,288.0,288.71,287.98,287.98,830.0,288.0,288.71,287.98,287.98,830.0
2024-07-31 13:40:00,288.56,288.75,287.98,288.65,900.0,288.56,288.75,287.98,288.65,900.0
2024-07-31 13:45:00,288.94,288.94,288.51,288.93,1650.0,288.94,288.94,288.51,288.93,1650.0
2024-07-31 13:50:00,289.34,289.68,288.53,289.31,5208.0,289.34,289.68,288.53,289.31,5208.0
2024-07-31 13:55:00,288.75,289.58,288.35,289.42,1160.0,288.75,289.58,288.35,289.42,1160.0
2024-07-31 14:00:00,288.71,288.71,286.25,286.61,10493.0,288.71,288.71,286.25,286.61,10493.0
2024-07-31 14:05:00,287.17,287.17,285.85,285.87,4991.0,287.17,287.17,285.85,285.87,4991.0
2024-07-31 14:10:00,285.87,286.8,285.85,286.69,2830.0,285.87,286.8,285.85,286.69,2830.0
2024-07-31 14:15:00,286.77,287.22,286.77,287.22,350.0,286.77,287.22,286.77,287.22,350.0
2024-07-31 14:20:00,287.13,287.14,286.23,286.69,2795.0,287.13,287.14,286.23,286.69,2795.0
2024-07-31 14:25:00,286.41,286.41,286.41,286.41,100.0,286.41,286.41,286.41,286.41,100.0
2024-07-31 14:30:00,286.51,288.46,286.51,288.46,2315.0,286.51,288.46,286.51,288.46,2315.0
2024-07-31 14:35:00,286.87,287.3,286.04,286.42,2950.0,286.87,287.3,286.04,286.42,2950.0
2024-07-31 14:40:00,286.48,289.0,286.05,289.0,5656.0,286.48,289.0,286.05,289.0,5656.0
2024-07-31 14:45:00,289.33,292.5,289.33,292.5,6139.0,289.33,292.5,289.33,292.5,6139.0
2024-07-31 14:50:00,292.67,294.5,292.19,294.5,4647.0,292.67,294.5,292.19,294.5,4647.0
2024-07-31 14:55:00,294.5,296.61,294.48,296.61,4672.0,294.5,296.61,294.48,296.61,4672.0
2024-07-31 15:00:00,297.03,299.26,296.43,297.95,16694.0,297.03,299.26,296.43,297.95,16694.0
2024-07-31 15:05:00,297.99,298.69,295.33,295.34,13316.0,297.99,298.69,295.33,295.34,13316.0
2024-07-31 15:10:00,295.34,295.65,293.43,294.13,2746.0,295.34,295.65,293.43,294.13,2746.0
2024-07-31 15:15:00,294.59,296.46,294.59,294.89,7211.0,294.59,296.46,294.59,294.89,7211.0
2024-07-31 15:20:00,295.02,295.71,292.51,292.8,8489.0,295.02,295.71,292.51,292.8,8489.0
2024-07-31 15:25:00,292.8,292.8,290.23,290.67,23378.0,292.8,292.8,290.23,290.67,23378.0
2024-07-31 15:30:00,290.2,291.08,289.62,290.67,14276.0,290.2,291.08,289.62,290.67,14276.0
2024-07-31 15:35:00,290.59,291.72,290.0,290.11,7623.0,290.59,291.72,290.0,290.11,7623.0
2024-07-31 15:40:00,290.36,291.84,290.36,291.82,8519.0,290.36,291.84,290.36,291.82,8519.0
2024-07-31 15:45:00,291.6,292.65,290.55,291.06,15883.0,291.6,292.65,290.55,291.06,15883.0
2024-07-31 15:50:00,290.81,291.31,288.7,289.77,17921.0,290.81,291.31,288.7,289.77,17921.0
2024-07-31 15:55:00,289.48,290.37,289.15,290.14,31334.0,289.48,290.37,289.15,290.14,31334.0
2024-08-01 09:30:00,286.07,286.07,282.6,282.88,11267.0,286.07,286.07,282.6,282.88,11267.0
2024-08-01 09:35:00,282.2,284.27,282.01,283.78,5821.0,282.2,284.27,282.01,283.78,5821.0
2024-08-01 09:40:00,283.0,283.0,281.18,281.77,5300.0,283.0,283.0,281.18,281.77,5300.0
2024-08-01 09:45:00,282.94,285.79,282.14,283.71,5992.0,282.94,285.79,282.14,283.71,5992.0
2024-08-01 09:50:00,283.42,283.5,281.84,282.61,11834.0,283.42,283.5,281.84,282.61,11834.0
2024-08-01 09:55:00,282.61,284.99,281.94,284.99,8037.0,282.61,284.99,281.94,284.99,8037.0
2024-08-01 10:00:00,284.85,285.01,283.58,284.67,6217.0,284.85,285.01,283.58,284.67,6217.0
2024-08-01 10:05:00,284.55,284.55,282.88,283.0,3864.0,284.55,284.55,282.88,283.0,3864.0
2024-08-01 10:10:00,282.64,284.72,282.64,284.72,2203.0,282.64,284.72,282.64,284.72,2203.0
2024-08-01 10:15:00,284.48,285.43,283.22,285.43,2601.0,284.48,285.43,283.22,285.43,2601.0
2024-08-01 10:20:00,284.81,285.45,283.83,284.85,5506.0,284.81,285.45,283.83,284.85,5506.0
2024-08-01 10:25:00,284.84,284.84,283.16,283.25,2938.0,284.84,284.84,283.16,283.25,2938.0
2024-08-01 10:30:00,283.49,283.49,282.41,283.07,1805.0,283.49,283.49,282.41,283.07,1805.0
2024-08-01 10:35:00,282.73,284.54,282.0,284.54,1232.0,282.73,284.54,282.0,284.54,1232.0
2024-08-01 10:40:00,284.88,285.74,283.59,283.59,3508.0,284.88,285.74,283.59,283.59,3508.0
2024-08-01 10:45:00,283.65,283.65,281.61,282.09,1692.0,283.65,283.65,281.61,282.09,1692.0
2024-08-01 10:50:00,281.69,283.29,281.66,282.07,7870.0,281.69,283.29,281.66,282.07,7870.0
2024-08-01 10:55:00,281.66,282.12,281.0,281.78,5938.0,281.66,282.12,281.0,281.78,5938.0
2024-08-01 11:00:00,282.19,282.19,280.8,280.8,5092.0,282.19,282.19,280.8,280.8,5092.0
2024-08-01 11:05:00,281.05,281.63,280.63,280.63,2401.0,281.05,281.63,280.63,280.63,2401.0
2024-08-01 11:10:00,280.63,281.93,280.44,280.44,4530.0,280.63,281.93,280.44,280.44,4530.0
2024-08-01 11:15:00,280.57,282.03,280.57,281.89,2884.0,280.57,282.03,280.57,281.89,2884.0
2024-08-01 11:20:00,281.83,282.28,280.42,282.01,8607.0,281.83,282.28,280.42,282.01,8607.0
2024-08-01 11:25:00,281.61,281.61,280.63,281.52,2637.0,281.61,281.61,280.63,281.52,2637.0
2024-08-01 11:30:00,281.32,281.81,281.14,281.14,3217.0,281.32,281.81,281.14,281.14,3217.0
2024-08-01 11:35:00,280.02,280.05,279.64,280.0,3261.0,280.02,280.05,279.64,280.0,3261.0
2024-08-01 11:40:00,279.66,280.22,279.59,280.13,2368.0,279.66,280.22,279.59,280.13,2368.0
2024-08-01 11:45:00,279.02,279.29,278.18,279.29,4774.0,279.02,279.29,278.18,279.29,4774.0
2024-08-01 11:50:00,279.3,280.3,279.3,280.3,1500.0,279.3,280.3,279.3,280.3,1500.0
2024-08-01 11:55:00,280.68,281.63,280.68,280.85,2406.0,280.68,281.63,280.68,280.85,2406.0
2024-08-01 12:00:00,280.5,281.43,280.5,281.06,2395.0,280.5,281.43,280.5,281.06,2395.0
2024-08-01 12:05:00,281.31,281.46,280.46,280.46,1670.0,281.31,281.46,280.46,280.46,1670.0
2024-08-01 12:10:00,279.91,279.98,278.05,278.05,3533.0,279.91,279.98,278.05,278.05,3533.0
2024-08-01 12:15:00,278.52,279.9,278.52,279.46,1601.0,278.52,279.9,278.52,279.46,1601.0
2024-08-01 12:20:00,278.72,278.72,276.82,277.71,2653.0,278.72,278.72,276.82,277.71,2653.0
2024-08-01 12:25:00,277.71,278.27,277.15,277.59,3779.0,277.71,278.27,277.15,277.59,3779.0
2024-08-01 12:30:00,277.95,278.12,277.52,278.12,2309.0,277.95,278.12,277.52,278.12,2309.0
2024-08-01 12:35:00,278.0,278.0,277.15,277.15,1601.0,278.0,278.0,277.15,277.15,1601.0
2024-08-01 12:40:00,276.66,276.66,275.77,276.27,3525.0,276.66,276.66,275.77,276.27,3525.0
2024-08-01 12:45:00,275.89,276.27,275.02,275.5,2330.0,275.89,276.27,275.02,275.5,2330.0
2024-08-01 12:50:00,275.1,275.75,275.1,275.5,1951.0,275.1,275.75,275.1,275.5,1951.0
2024-08-01 12:55:00,275.8,276.19,275.11,275.79,4816.0,275.8,276.19,275.11,275.79,4816.0
2024-08-01 13:00:00,276.07,276.19,275.83,275.83,1401.0,276.07,276.19,275.83,275.83,1401.0
2024-08-01 13:05:00,275.85,276.28,275.21,275.21,2007.0,275.85,276.28,275.21,275.21,2007.0
2024-08-01 13:10:00,275.38,276.55,274.88,274.97,6482.0,275.38,276.55,274.88,274.97,6482.0
2024-08-01 13:15:00,274.56,275.45,274.56,274.8,3956.0,274.56,275.45,274.56,274.8,3956.0
2024-08-01 13:20:00,274.3,274.87,273.87,274.72,4546.0,274.3,274.87,273.87,274.72,4546.0
2024-08-01 13:25:00,274.44,274.46,273.75,273.96,3510.0,274.44,274.46,273.75,273.96,3510.0
2024-08-01 13:30:00,274.16,274.33,273.14,273.14,1700.0,274.16,274.33,273.14,273.14,1700.0
2024-08-01 13:35:00,273.01,274.1,272.66,274.1,4106.0,273.01,274.1,272.66,274.1,4106.0
2024-08-01 13:40:00,273.78,274.7,273.21,273.21,7160.0,273.78,274.7,273.21,273.21,7160.0
2024-08-01 13:45:00,272.84,273.02,272.83,273.02,1277.0,272.84,273.02,272.83,273.02,1277.0
2024-08-01 13:50:00,273.0,274.34,272.81,274.34,2250.0,273.0,274.34,272.81,274.34,2250.0
2024-08-01 13:55:00,274.34,275.05,273.98,274.92,1731.0,274.34,275.05,273.98,274.92,1731.0
2024-08-01 14:00:00,275.76,277.05,275.76,276.6,3084.0,275.76,277.05,275.76,276.6,3084.0
2024-08-01 14:05:00,276.6,276.89,275.91,275.91,2878.0,276.6,276.89,275.91,275.91,2878.0
2024-08-01 14:10:00,275.01,275.01,274.98,274.98,300.0,275.01,275.01,274.98,274.98,300.0
2024-08-01 14:15:00,274.52,274.64,274.28,274.33,551.0,274.52,274.64,274.28,274.33,551.0
2024-08-01 14:20:00,274.62,275.5,273.96,274.02,8852.0,274.62,275.5,273.96,274.02,8852.0
2024-08-01 14:25:00,273.73,274.49,272.78,274.05,3070.0,273.73,274.49,272.78,274.05,3070.0
2024-08-01 14:30:00,273.84,273.84,273.06,273.23,2401.0,273.84,273.84,273.06,273.23,2401.0
2024-08-01 14:35:00,273.59,274.08,272.75,272.84,3568.0,273.59,274.08,272.75,272.84,3568.0
2024-08-01 14:40:00,272.85,274.08,271.28,271.77,5658.0,272.85,274.08,271.28,271.77,5658.0
2024-08-01 14:45:00,271.68,271.68,271.08,271.38,780.0,271.68,271.68,271.08,271.38,780.0
2024-08-01 14:50:00,271.39,272.5,271.39,271.82,2591.0,271.39,272.5,271.39,271.82,2591.0
2024-08-01 14:55:00,271.47,271.83,271.1,271.7,1463.0,271.47,271.83,271.1,271.7,1463.0
2024-08-01 15:00:00,271.77,271.97,271.06,271.66,2950.0,271.77,271.97,271.06,271.66,2950.0
2024-08-01 15:05:00,271.61,271.61,270.87,271.43,3219.0,271.61,271.61,270.87,271.43,3219.0
2024-08-01 15:10:00,271.18,271.65,270.9,270.91,3400.0,271.18,271.65,270.9,270.91,3400.0
2024-08-01 15:15:00,270.85,271.44,270.85,270.99,1336.0,270.85,271.44,270.85,270.99,1336.0
2024-08-01 15:20:00,270.58,271.48,270.58,271.42,1059.0,270.58,271.48,270.58,271.42,1059.0
2024-08-01 15:25:00,272.2,273.1,272.2,273.1,2807.0,272.2,273.1,272.2,273.1,2807.0
2024-08-01 15:30:00,273.16,273.67,272.55,272.69,9252.0,273.16,273.67,272.55,272.69,9252.0
2024-08-01 15:35:00,272.64,273.69,272.46,273.6,5963.0,272.64,273.69,272.46,273.6,5963.0
2024-08-01 15:40:00,273.6,273.82,272.47,272.61,8057.0,273.6,273.82,272.47,272.61,8057.0
2024-08-01 15:45:00,272.75,274.52,272.75,274.52,4630.0,272.75,274.52,272.75,274.52,4630.0
2024-08-01 15:50:00,274.61,276.1,274.21,274.26,17695.0,274.61,276.1,274.21,274.26,17695.0
2024-08-01 15:55:00,274.52,276.3,274.18,275.97,39902.0,274.52,276.3,274.18,275.97,39902.0
2024-08-02 09:30:00,259.22,260.01,259.22,260.0,1892.0,259.22,260.01,259.22,260.0,1892.0
2024-08-02 09:35:00,258.82,259.47,255.06,259.27,23222.0,258.82,259.47,255.06,259.27,23222.0
2024-08-02 09:40:00,258.42,259.56,257.29,259.54,15277.0,258.42,259.56,257.29,259.54,15277.0
2024-08-02 09:45:00,258.65,261.2,257.24,261.17,7286.0,258.65,261.2,257.24,261.17,7286.0
2024-08-02 09:50:00,260.89,261.73,259.16,259.17,3539.0,260.89,261.73,259.16,259.17,3539.0
2024-08-02 09:55:00,259.04,259.64,257.51,257.51,5401.0,259.04,259.64,257.51,257.51,5401.0
2024-08-02 10:00:00,257.29,260.03,257.16,259.76,7539.0,257.29,260.03,257.16,259.76,7539.0
2024-08-02 10:05:00,259.76,259.77,257.68,258.24,5923.0,259.76,259.77,257.68,258.24,5923.0
2024-08-02 10:10:00,257.53,257.53,254.68,255.2,11561.0,257.53,257.53,254.68,255.2,11561.0
2024-08-02 10:15:00,256.0,257.13,255.0,256.0,7494.0,256.0,257.13,255.0,256.0,7494.0
2024-08-02 10:20:00,255.74,255.74,253.0,253.8,1949.0,255.74,255.74,253.0,253.8,1949.0
2024-08-02 10:25:00,253.84,255.01,253.1,254.02,8546.0,253.84,255.01,253.1,254.02,8546.0
2024-08-02 10:30:00,254.06,255.51,254.06,254.26,9478.0,254.06,255.51,254.06,254.26,9478.0
2024-08-02 10:35:00,254.18,254.79,253.28,253.71,6011.0,254.18,254.79,253.28,253.71,6011.0
2024-08-02 10:40:00,253.68,256.04,253.36,255.45,4080.0,253.68,256.04,253.36,255.45,4080.0
2024-08-02 10:45:00,256.0,258.11,256.0,258.11,4353.0,256.0,258.11,256.0,258.11,4353.0
2024-08-02 10:50:00,257.9,258.17,257.17,257.17,22586.0,257.9,258.17,257.17,257.17,22586.0
2024-08-02 10:55:00,256.52,257.61,256.32,257.1,5702.0,256.52,257.61,256.32,257.1,5702.0
2024-08-02 11:00:00,257.2,257.62,256.29,256.32,3370.0,257.2,257.62,256.29,256.32,3370.0
2024-08-02 11:05:00,255.39,256.36,255.39,256.36,2992.0,255.39,256.36,255.39,256.36,2992.0
2024-08-02 11:10:00,256.36,257.0,256.11,257.0,8659.0,256.36,257.0,256.11,257.0,8659.0
2024-08-02 11:15:00,256.76,257.22,255.04,255.05,4396.0,256.76,257.22,255.04,255.05,4396.0
2024-08-02 11:20:00,254.9,256.3,254.62,256.19,4550.0,254.9,256.3,254.62,256.19,4550.0
2024-08-02 11:25:00,256.45,256.46,255.83,256.46,2052.0,256.45,256.46,255.83,256.46,2052.0
2024-08-02 11:30:00,256.87,259.65,256.77,258.26,3502.0,256.87,259.65,256.77,258.26,3502.0
2024-08-02 11:35:00,258.84,259.62,258.4,259.57,4505.0,258.84,259.62,258.4,259.57,4505.0
2024-08-02 11:40:00,259.53,260.98,259.05,260.53,4400.0,259.53,260.98,259.05,260.53,4400.0
2024-08-02 11:45:00,261.0,261.74,260.54,261.51,2803.0,261.0,261.74,260.54,261.51,2803.0
2024-08-02 11:50:00,261.86,262.17,260.78,260.78,6392.0,261.86,262.17,260.78,260.78,6392.0
2024-08-02 11:55:00,260.66,261.68,260.31,260.31,2100.0,260.66,261.68,260.31,260.31,2100.0
2024-08-02 12:00:00,259.86,260.4,259.06,259.67,1300.0,259.86,260.4,259.06,259.67,1300.0
2024-08-02 12:05:00,259.68,260.83,259.57,260.41,2774.0,259.68,260.83,259.57,260.41,2774.0
2024-08-02 12:10:00,260.42,260.53,259.14,260.06,5538.0,260.42,260.53,259.14,260.06,5538.0
2024-08-02 12:15:00,259.97,261.3,259.97,260.77,5099.0,259.97,261.3,259.97,260.77,5099.0
2024-08-02 12:20:00,261.25,262.75,261.09,262.06,2986.0,261.25,262.75,261.09,262.06,2986.0
2024-08-02 12:25:00,262.49,262.79,261.63,262.79,2100.0,262.49,262.79,261.63,262.79,2100.0
2024-08-02 12:30:00,262.34,262.87,261.89,262.62,1877.0,262.34,262.87,261.89,262.62,1877.0
2024-08-02 12:35:00,262.98,262.98,262.57,262.94,1450.0,262.98,262.98,262.57,262.94,1450.0
2024-08-02 12:40:00,263.36,264.9,263.36,264.41,6404.0,263.36,264.9,263.36,264.41,6404.0
2024-08-02 12:45:00,264.41,264.41,263.54,264.39,6452.0,264.41,264.41,263.54,264.39,6452.0
2024-08-02 12:50:00,263.95,264.14,262.85,263.27,2791.0,263.95,264.14,262.85,263.27,2791.0
2024-08-02 12:55:00,262.91,264.62,262.9,264.62,1100.0,262.91,264.62,262.9,264.62,1100.0
2024-08-02 13:00:00,264.05,264.49,263.56,263.56,3193.0,264.05,264.49,263.56,263.56,3193.0
2024-08-02 13:05:00,263.07,264.21,263.07,264.21,600.0,263.07,264.21,263.07,264.21,600.0
2024-08-02 13:10:00,263.62,263.67,263.15,263.15,2053.0,263.62,263.67,263.15,263.15,2053.0
2024-08-02 13:15:00,263.65,263.88,262.82,263.5,5325.0,263.65,263.88,262.82,263.5,5325.0
2024-08-02 13:20:00,263.54,263.55,262.17,262.8,6913.0,263.54,263.55,262.17,262.8,6913.0
2024-08-02 13:25:00,263.4,264.46,263.4,263.96,600.0,263.4,264.46,263.4,263.96,600.0
2024-08-02 13:30:00,264.03,264.03,262.76,263.58,2693.0,264.03,264.03,262.76,263.58,2693.0
2024-08-02 13:35:00,263.86,263.86,263.3,263.3,602.0,263.86,263.86,263.3,263.3,602.0
2024-08-02 13:40:00,263.18,263.18,262.63,263.1,800.0,263.18,263.18,262.63,263.1,800.0
2024-08-02 13:45:00,263.68,263.89,262.96,262.96,615.0,263.68,263.89,262.96,262.96,615.0
2024-08-02 13:50:00,263.77,263.77,262.82,262.83,1100.0,263.77,263.77,262.82,262.83,1100.0
2024-08-02 13:55:00,262.45,263.1,262.45,263.1,602.0,262.45,263.1,262.45,263.1,602.0
2024-08-02 14:00:00,263.01,263.05,262.25,262.25,1232.0,263.01,263.05,262.25,262.25,1232.0
2024-08-02 14:05:00,262.67,262.78,262.01,262.11,1900.0,262.67,262.78,262.01,262.11,1900.0
2024-08-02 14:10:00,261.62,261.66,260.82,261.04,3500.0,261.62,261.66,260.82,261.04,3500.0
2024-08-02 14:15:00,261.66,261.84,261.48,261.84,1365.0,261.66,261.84,261.48,261.84,1365.0
2024-08-02 14:20:00,261.66,262.26,261.66,261.9,3051.0,261.66,262.26,261.66,261.9,3051.0
2024-08-02 14:25:00,262.0,262.47,261.86,262.1,1428.0,262.0,262.47,261.86,262.1,1428.0
2024-08-02 14:30:00,262.59,263.11,262.02,262.03,3011.0,262.59,263.11,262.02,262.03,3011.0
2024-08-02 14:35:00,261.64,261.64,261.64,261.64,100.0,261.64,261.64,261.64,261.64,100.0
2024-08-02 14:40:00,261.89,262.3,261.89,262.12,600.0,261.89,262.3,261.89,262.12,600.0
2024-08-02 14:45:00,261.7,261.93,261.04,261.04,3830.0,261.7,261.93,261.04,261.04,3830.0
2024-08-02 14:50:00,260.81,260.81,260.19,260.47,800.0,260.81,260.81,260.19,260.47,800.0
2024-08-02 14:55:00,260.51,260.79,260.24,260.67,2177.0,260.51,260.79,260.24,260.67,2177.0
2024-08-02 15:00:00,260.68,261.43,260.28,261.12,2398.0,260.68,261.43,260.28,261.12,2398.0
2024-08-02 15:05:00,261.12,261.22,260.67,261.16,3498.0,261.12,261.22,260.67,261.16,3498.0
2024-08-02 15:10:00,260.78,261.16,260.28,261.02,4402.0,260.78,261.16,260.28,261.02,4402.0
2024-08-02 15:15:00,260.93,261.65,260.84,260.84,1757.0,260.93,261.65,260.84,260.84,1757.0
2024-08-02 15:20:00,260.85,261.07,260.35,261.01,7905.0,260.85,261.07,260.35,261.01,7905.0
2024-08-02 15:25:00,261.36,261.92,261.01,261.01,6365.0,261.36,261.92,261.01,261.01,6365.0
2024-08-02 15:30:00,261.23,261.63,260.86,261.44,3859.0,261.23,261.63,260.86,261.44,3859.0
2024-08-02 15:35:00,261.45,261.93,259.59,259.75,8011.0,261.45,261.93,259.59,259.75,8011.0
2024-08-02 15:40:00,259.61,260.19,259.11,259.25,5168.0,259.61,260.19,259.11,259.25,5168.0
2024-08-02 15:45:00,259.46,259.68,258.23,258.23,13644.0,259.46,259.68,258.23,258.23,13644.0
2024-08-02 15:50:00,258.0,258.51,257.25,257.31,14815.0,258.0,258.51,257.25,257.31,14815.0
2024-08-02 15:55:00,257.47,258.2,257.35,257.51,50698.0,257.47,258.2,257.35,257.51,50698.0
2024-08-05 09:30:00,233.4,235.0,233.4,234.43,1006.0,233.4,235.0,233.4,234.43,1006.0
2024-08-05 09:35:00,234.2,240.48,234.2,239.59,26423.0,234.2,240.48,234.2,239.59,26423.0
2024-08-05 09:40:00,239.59,240.41,235.41,237.35,32262.0,239.59,240.41,235.41,237.35,32262.0
2024-08-05 09:45:00,237.35,241.62,237.05,241.62,26820.0,237.35,241.62,237.05,241.62,26820.0
2024-08-05 09:50:00,241.62,244.07,240.0,240.0,19968.0,241.62,244.07,240.0,240.0,19968.0
2024-08-05 09:55:00,240.0,240.28,237.19,237.2,5881.0,240.0,240.28,237.19,237.2,5881.0
2024-08-05 10:00:00,237.84,245.29,237.2,245.09,19671.0,237.84,245.29,237.2,245.09,19671.0
2024-08-05 10:05:00,244.1,245.07,241.66,241.66,6604.0,244.1,245.07,241.66,241.66,6604.0
2024-08-05 10:10:00,241.43,242.26,240.73,242.26,6157.0,241.43,242.26,240.73,242.26,6157.0
2024-08-05 10:15:00,241.52,243.62,241.25,242.83,5064.0,241.52,243.62,241.25,242.83,5064.0
2024-08-05 10:20:00,242.68,242.98,240.89,242.98,11016.0,242.68,242.98,240.89,242.98,11016.0
2024-08-05 10:25:00,243.38,244.54,241.35,241.37,3808.0,243.38,244.54,241.35,241.37,3808.0
2024-08-05 10:30:00,241.8,245.5,241.14,245.5,4970.0,241.8,245.5,241.14,245.5,4970.0
2024-08-05 10:35:00,246.63,247.7,244.76,244.76,2337.0,246.63,247.7,244.76,244.76,2337.0
2024-08-05 10:40:00,244.76,245.38,244.25,244.41,3627.0,244.76,245.38,244.25,244.41,3627.0
2024-08-05 10:45:00,244.45,245.7,244.33,244.4,3925.0,244.45,245.7,244.33,244.4,3925.0
2024-08-05 10:50:00,244.37,246.92,243.4,246.92,2729.0,244.37,246.92,243.4,246.92,2729.0
2024-08-05 10:55:00,246.56,246.86,244.44,244.44,2328.0,246.56,246.86,244.44,244.44,2328.0
2024-08-05 11:00:00,244.25,245.12,243.58,245.12,1947.0,244.25,245.12,243.58,245.12,1947.0
2024-08-05 11:05:00,245.26,249.44,244.82,248.84,9401.0,245.26,249.44,244.82,248.84,9401.0
2024-08-05 11:10:00,249.44,249.75,248.02,248.87,6332.0,249.44,249.75,248.02,248.87,6332.0
2024-08-05 11:15:00,249.48,250.55,249.09,249.5,6768.0,249.48,250.55,249.09,249.5,6768.0
2024-08-05 11:20:00,248.88,249.5,248.2,249.14,3263.0,248.88,249.5,248.2,249.14,3263.0
2024-08-05 11:25:00,249.65,249.98,248.62,249.98,1932.0,249.65,249.98,248.62,249.98,1932.0
2024-08-05 11:30:00,248.79,249.55,248.53,249.21,2755.0,248.79,249.55,248.53,249.21,2755.0
2024-08-05 11:35:00,249.14,251.25,249.03,250.63,2942.0,249.14,251.25,249.03,250.63,2942.0
2024-08-05 11:40:00,251.01,251.01,249.52,250.89,2960.0,251.01,251.01,249.52,250.89,2960.0
2024-08-05 11:45:00,249.59,250.92,249.59,250.43,3594.0,249.59,250.92,249.59,250.43,3594.0
2024-08-05 11:50:00,250.13,250.13,249.19,249.53,3469.0,250.13,250.13,249.19,249.53,3469.0
2024-08-05 11:55:00,249.16,250.17,249.1,250.17,4316.0,249.16,250.17,249.1,250.17,4316.0
2024-08-05 12:00:00,250.21,251.9,249.41,251.44,5348.0,250.21,251.9,249.41,251.44,5348.0
2024-08-05 12:05:00,251.44,251.44,250.68,250.9,824.0,251.44,251.44,250.68,250.9,824.0
2024-08-05 12:10:00,250.9,251.6,250.72,251.12,2376.0,250.9,251.6,250.72,251.12,2376.0
2024-08-05 12:15:00,251.3,252.05,251.3,251.55,2834.0,251.3,252.05,251.3,251.55,2834.0
2024-08-05 12:20:00,251.61,252.12,251.61,251.95,500.0,251.61,252.12,251.61,251.95,500.0
2024-08-05 12:25:00,251.99,254.07,251.98,253.72,4671.0,251.99,254.07,251.98,253.72,4671.0
2024-08-05 12:30:00,253.58,253.84,253.17,253.17,2212.0,253.58,253.84,253.17,253.17,2212.0
2024-08-05 12:35:00,252.84,253.13,251.86,252.08,900.0,252.84,253.13,251.86,252.08,900.0
2024-08-05 12:40:00,252.34,252.36,251.52,251.89,2841.0,252.34,252.36,251.52,251.89,2841.0
2024-08-05 12:45:00,252.05,252.05,251.22,251.49,1764.0,252.05,252.05,251.22,251.49,1764.0
2024-08-05 12:50:00,251.02,251.02,249.75,249.96,2228.0,251.02,251.02,249.75,249.96,2228.0
2024-08-05 12:55:00,249.39,249.9,248.57,248.62,10548.0,249.39,249.9,248.57,248.62,10548.0
2024-08-05 13:00:00,248.44,248.44,246.88,246.88,1350.0,248.44,248.44,246.88,246.88,1350.0
2024-08-05 13:05:00,247.48,247.79,246.47,247.21,6067.0,247.48,247.79,246.47,247.21,6067.0
2024-08-05 13:10:00,247.2,247.31,245.83,246.26,3333.0,247.2,247.31,245.83,246.26,3333.0
2024-08-05 13:15:00,246.39,247.53,246.39,247.45,2455.0,246.39,247.53,246.39,247.45,2455.0
2024-08-05 13:20:00,247.59,249.26,247.58,248.98,1589.0,247.59,249.26,247.58,248.98,1589.0
2024-08-05 13:25:00,249.64,249.71,248.96,249.1,2104.0,249.64,249.71,248.96,249.1,2104.0
2024-08-05 13:30:00,249.47,249.88,249.2,249.54,500.0,249.47,249.88,249.2,249.54,500.0
2024-08-05 13:35:00,250.03,250.24,249.58,249.7,1788.0,250.03,250.24,249.58,249.7,1788.0
2024-08-05 13:40:00,249.95,250.45,249.21,249.21,2827.0,249.95,250.45,249.21,249.21,2827.0
2024-08-05 13:45:00,249.89,250.16,249.46,249.83,1150.0,249.89,250.16,249.46,249.83,1150.0
2024-08-05 13:50:00,249.39,249.39,248.99,249.02,2457.0,249.39,249.39,248.99,249.02,2457.0
2024-08-05 13:55:00,249.41,249.41,248.58,248.95,2595.0,249.41,249.41,248.58,248.95,2595.0
2024-08-05 14:00:00,248.66,248.66,247.47,247.47,1400.0,248.66,248.66,247.47,247.47,1400.0
2024-08-05 14:05:00,247.21,248.01,247.04,247.98,2025.0,247.21,248.01,247.04,247.98,2025.0
2024-08-05 14:10:00,247.97,247.97,247.39,247.39,2597.0,247.97,247.97,247.39,247.39,2597.0
2024-08-05 14:15:00,247.5,249.75,247.5,248.83,2730.0,247.5,249.75,247.5,248.83,2730.0
2024-08-05 14:20:00,249.0,249.79,249.0,249.79,831.0,249.0,249.79,249.0,249.79,831.0
2024-08-05 14:25:00,249.45,250.16,249.0,250.16,2700.0,249.45,250.16,249.0,250.16,2700.0
2024-08-05 14:30:00,250.53,250.53,248.26,248.26,4041.0,250.53,250.53,248.26,248.26,4041.0
2024-08-05 14:35:00,248.36,248.66,247.33,247.33,2227.0,248.36,248.66,247.33,247.33,2227.0
2024-08-05 14:40:00,247.89,247.89,246.94,247.06,500.0,247.89,247.89,246.94,247.06,500.0
2024-08-05 14:45:00,247.05,247.06,245.92,246.1,2440.0,247.05,247.06,245.92,246.1,2440.0
2024-08-05 14:50:00,246.38,248.48,246.37,247.48,7988.0,246.38,248.48,246.37,247.48,7988.0
2024-08-05 14:55:00,247.02,247.06,246.25,246.48,2970.0,247.02,247.06,246.25,246.48,2970.0
2024-08-05 15:00:00,246.54,247.29,246.53,246.93,1825.0,246.54,247.29,246.53,246.93,1825.0
2024-08-05 15:05:00,246.93,247.23,246.24,246.46,2404.0,246.93,247.23,246.24,246.46,2404.0
2024-08-05 15:10:00,246.46,246.54,245.89,246.03,2951.0,246.46,246.54,245.89,246.03,2951.0
2024-08-05 15:15:00,245.71,246.26,245.23,246.26,2332.0,245.71,246.26,245.23,246.26,2332.0
2024-08-05 15:20:00,246.52,247.21,246.32,246.96,3773.0,246.52,247.21,246.32,246.96,3773.0
2024-08-05 15:25:00,246.84,247.76,246.63,247.76,2384.0,246.84,247.76,246.63,247.76,2384.0
2024-08-05 15:30:00,247.86,248.05,246.39,247.51,8112.0,247.86,248.05,246.39,247.51,8112.0
2024-08-05 15:35:00,247.39,247.39,246.32,246.32,7270.0,247.39,247.39,246.32,246.32,7270.0
2024-08-05 15:40:00,246.71,246.71,245.85,246.12,4159.0,246.71,246.71,245.85,246.12,4159.0
2024-08-05 15:45:00,246.12,247.05,246.11,247.03,3369.0,246.12,247.05,246.11,247.03,3369.0
2024-08-05 15:50:00,247.07,248.16,246.73,247.19,10821.0,247.07,248.16,246.73,247.19,10821.0
2024-08-05 15:55:00,247.23,248.26,247.0,247.36,47205.0,247.23,248.26,247.0,247.36,47205.0
2024-08-06 09:30:00,248.64,248.64,242.34,242.34,9830.0,248.64,248.64,242.34,242.34,9830.0
2024-08-06 09:35:00,242.67,246.43,241.16,244.58,5049.0,242.67,246.43,241.16,244.58,5049.0
2024-08-06 09:40:00,245.2,248.83,245.15,248.68,3640.0,245.2,248.83,245.15,248.68,3640.0
2024-08-06 09:45:00,248.6,251.8,246.79,250.26,4171.0,248.6,251.8,246.79,250.26,4171.0
2024-08-06 09:50:00,250.26,254.59,250.02,253.41,6392.0,250.26,254.59,250.02,253.41,6392.0
2024-08-06 09:55:00,252.91,255.49,252.43,252.67,8685.0,252.91,255.49,252.43,252.67,8685.0
2024-08-06 10:00:00,252.67,252.67,250.56,251.2,2450.0,252.67,252.67,250.56,251.2,2450.0
2024-08-06 10:05:00,251.15,252.03,249.31,251.86,4381.0,251.15,252.03,249.31,251.86,4381.0
2024-08-06 10:10:00,252.44,252.45,251.01,252.15,5233.0,252.44,252.45,251.01,252.15,5233.0
2024-08-06 10:15:00,252.0,252.44,251.17,252.44,3165.0,252.0,252.44,251.17,252.44,3165.0
2024-08-06 10:20:00,252.16,254.0,252.16,254.0,2511.0,252.16,254.0,252.16,254.0,2511.0
2024-08-06 10:25:00,254.0,254.05,251.57,251.74,2611.0,254.0,254.05,251.57,251.74,2611.0
2024-08-06 10:30:00,251.59,251.59,249.4,250.92,8362.0,251.59,251.59,249.4,250.92,8362.0
2024-08-06 10:35:00,251.43,251.81,250.8,251.17,1600.0,251.43,251.81,250.8,251.17,1600.0
2024-08-06 10:40:00,251.35,252.6,250.63,252.6,1226.0,251.35,252.6,250.63,252.6,1226.0
2024-08-06 10:45:00,253.01,254.28,252.82,254.28,2174.0,253.01,254.28,252.82,254.28,2174.0
2024-08-06 10:50:00,253.69,254.44,253.3,253.49,1425.0,253.69,254.44,253.3,253.49,1425.0
2024-08-06 10:55:00,252.89,253.15,252.4,253.11,600.0,252.89,253.15,252.4,253.11,600.0
2024-08-06 11:00:00,253.5,253.64,252.15,252.44,5663.0,253.5,253.64,252.15,252.44,5663.0
2024-08-06 11:05:00,252.06,252.4,252.06,252.4,200.0,252.06,252.4,252.06,252.4,200.0
2024-08-06 11:10:00,251.81,252.32,250.42,250.88,1900.0,251.81,252.32,250.42,250.88,1900.0
2024-08-06 11:15:00,250.4,250.95,249.6,249.81,4124.0,250.4,250.95,249.6,249.81,4124.0
2024-08-06 11:20:00,249.52,249.56,248.24,248.24,2023.0,249.52,249.56,248.24,248.24,2023.0
2024-08-06 11:25:00,247.74,247.88,246.33,246.33,2003.0,247.74,247.88,246.33,246.33,2003.0
2024-08-06 11:30:00,246.33,247.92,246.09,247.17,2949.0,246.33,247.92,246.09,247.17,2949.0
2024-08-06 11:35:00,247.8,247.8,247.8,247.8,124.0,247.8,247.8,247.8,247.8,124.0
2024-08-06 11:40:00,247.63,247.76,247.08,247.71,1050.0,247.63,247.76,247.08,247.71,1050.0
2024-08-06 11:45:00,247.77,248.19,247.21,248.0,3179.0,247.77,248.19,247.21,248.0,3179.0
2024-08-06 11:50:00,248.06,249.38,248.06,248.25,1700.0,248.06,249.38,248.06,248.25,1700.0
2024-08-06 11:55:00,249.38,250.04,249.09,249.43,1188.0,249.38,250.04,249.09,249.43,1188.0
2024-08-06 12:00:00,249.63,250.03,248.55,248.96,2214.0,249.63,250.03,248.55,248.96,2214.0
2024-08-06 12:05:00,249.2,249.27,249.0,249.0,1523.0,249.2,249.27,249.0,249.0,1523.0
2024-08-06 12:10:00,249.09,250.06,249.02,249.92,4918.0,249.09,250.06,249.02,249.92,4918.0
2024-08-06 12:15:00,249.62,250.15,249.62,249.86,500.0,249.62,250.15,249.62,249.86,500.0
2024-08-06 12:20:00,249.91,250.03,249.33,250.02,1824.0,249.91,250.03,249.33,250.02,1824.0
2024-08-06 12:25:00,249.76,249.77,249.76,249.76,125.0,249.76,249.77,249.76,249.76,125.0
2024-08-06 12:30:00,250.15,250.26,249.57,250.0,900.0,250.15,250.26,249.57,250.0,900.0
2024-08-06 12:35:00,249.42,249.71,249.29,249.68,1200.0,249.42,249.71,249.29,249.68,1200.0
2024-08-06 12:40:00,249.94,250.78,249.93,250.62,1540.0,249.94,250.78,249.93,250.62,1540.0
2024-08-06 12:45:00,250.25,250.74,250.25,250.74,417.0,250.25,250.74,250.25,250.74,417.0
2024-08-06 12:50:00,249.87,251.1,249.63,251.09,1618.0,249.87,251.1,249.63,251.09,1618.0
2024-08-06 12:55:00,250.61,250.82,250.28,250.79,1949.0,250.61,250.82,250.28,250.79,1949.0
2024-08-06 13:00:00,250.26,250.26,250.25,250.26,100.0,250.26,250.26,250.25,250.26,100.0
2024-08-06 13:05:00,250.27,250.81,250.08,250.81,1662.0,250.27,250.81,250.08,250.81,1662.0
2024-08-06 13:10:00,250.58,251.06,250.58,251.06,600.0,250.58,251.06,250.58,251.06,600.0
2024-08-06 13:15:00,251.07,251.11,251.07,251.11,410.0,251.07,251.11,251.07,251.11,410.0
2024-08-06 13:20:00,251.27,251.31,250.73,251.31,725.0,251.27,251.31,250.73,251.31,725.0
2024-08-06 13:25:00,251.59,251.96,251.56,251.94,549.0,251.59,251.96,251.56,251.94,549.0
2024-08-06 13:30:00,252.76,252.95,252.24,252.24,1325.0,252.76,252.95,252.24,252.24,1325.0
2024-08-06 13:35:00,252.39,253.25,252.39,253.18,1594.0,252.39,253.25,252.39,253.18,1594.0
2024-08-06 13:40:00,253.18,253.18,252.39,252.62,1011.0,253.18,253.18,252.39,252.62,1011.0
2024-08-06 13:45:00,252.55,252.89,252.55,252.89,253.0,252.55,252.89,252.55,252.89,253.0
2024-08-06 13:50:00,252.89,252.91,252.09,252.09,1560.0,252.89,252.91,252.09,252.09,1560.0
2024-08-06 13:55:00,252.6,252.7,252.48,252.5,650.0,252.6,252.7,252.48,252.5,650.0
2024-08-06 14:00:00,252.59,253.12,252.23,253.03,2777.0,252.59,253.12,252.23,253.03,2777.0
2024-08-06 14:05:00,252.98,253.63,252.97,253.37,1318.0,252.98,253.63,252.97,253.37,1318.0
2024-08-06 14:10:00,253.55,253.64,253.34,253.64,525.0,253.55,253.64,253.34,253.64,525.0
2024-08-06 14:15:00,253.55,254.97,253.55,254.97,875.0,253.55,254.97,253.55,254.97,875.0
2024-08-06 14:20:00,255.14,255.4,254.45,254.75,3546.0,255.14,255.4,254.45,254.75,3546.0
2024-08-06 14:25:00,254.5,254.88,254.12,254.12,1847.0,254.5,254.88,254.12,254.12,1847.0
2024-08-06 14:30:00,255.12,255.33,254.13,255.28,3991.0,255.12,255.33,254.13,255.28,3991.0
2024-08-06 14:35:00,255.01,255.43,254.85,255.17,1371.0,255.01,255.43,254.85,255.17,1371.0
2024-08-06 14:40:00,255.0,255.06,254.61,254.8,1304.0,255.0,255.06,254.61,254.8,1304.0
2024-08-06 14:45:00,254.79,255.29,254.49,254.67,2619.0,254.79,255.29,254.49,254.67,2619.0
2024-08-06 14:50:00,255.08,255.08,254.66,255.0,800.0,255.08,255.08,254.66,255.0,800.0
2024-08-06 14:55:00,255.02,255.02,252.89,252.89,3937.0,255.02,255.02,252.89,252.89,3937.0
2024-08-06 15:00:00,252.23,252.32,251.09,251.98,2749.0,252.23,252.32,251.09,251.98,2749.0
2024-08-06 15:05:00,251.21,251.45,250.12,251.45,4882.0,251.21,251.45,250.12,251.45,4882.0
2024-08-06 15:10:00,251.52,252.79,251.05,252.62,6881.0,251.52,252.79,251.05,252.62,6881.0
2024-08-06 15:15:00,252.39,252.61,251.46,252.59,5273.0,252.39,252.61,251.46,252.59,5273.0
2024-08-06 15:20:00,252.11,254.09,252.11,253.21,4169.0,252.11,254.09,252.11,253.21,4169.0
2024-08-06 15:25:00,253.5,253.95,252.82,252.82,3915.0,253.5,253.95,252.82,252.82,3915.0
2024-08-06 15:30:00,252.82,254.0,252.4,253.64,5570.0,252.82,254.0,252.4,253.64,5570.0
2024-08-06 15:35:00,253.83,254.0,253.17,253.53,2863.0,253.83,254.0,253.17,253.53,2863.0
2024-08-06 15:40:00,253.43,253.57,252.87,253.49,3709.0,253.43,253.57,252.87,253.49,3709.0
2024-08-06 15:45:00,252.84,253.44,252.48,252.58,3839.0,252.84,253.44,252.48,252.58,3839.0
2024-08-06 15:50:00,252.58,254.0,252.31,252.59,13604.0,252.58,254.0,252.31,252.59,13604.0
2024-08-06 15:55:00,252.6,253.88,252.56,253.56,41284.0,252.6,253.88,252.56,253.56,41284.0
2024-08-07 09:30:00,259.81,259.81,259.17,259.18,2313.0,259.81,259.81,259.17,259.18,2313.0
2024-08-07 09:35:00,260.85,261.77,259.5,261.77,1477.0,260.85,261.77,259.5,261.77,1477.0
2024-08-07 09:40:00,259.71,262.77,259.71,262.77,800.0,259.71,262.77,259.71,262.77,800.0
2024-08-07 09:45:00,261.62,263.86,261.04,263.69,5034.0,261.62,263.86,261.04,263.69,5034.0
2024-08-07 09:50:00,265.07,265.82,263.28,265.1,9133.0,265.07,265.82,263.28,265.1,9133.0
2024-08-07 09:55:00,265.84,265.92,263.8,264.76,5698.0,265.84,265.92,263.8,264.76,5698.0
2024-08-07 10:00:00,265.25,265.25,261.24,262.85,4306.0,265.25,265.25,261.24,262.85,4306.0
2024-08-07 10:05:00,261.31,262.59,261.0,262.53,4546.0,261.31,262.59,261.0,262.53,4546.0
2024-08-07 10:10:00,262.51,262.53,262.3,262.53,800.0,262.51,262.53,262.3,262.53,800.0
2024-08-07 10:15:00,262.44,262.44,261.42,261.71,1991.0,262.44,262.44,261.42,261.71,1991.0
2024-08-07 10:20:00,262.28,263.33,262.19,262.73,857.0,262.28,263.33,262.19,262.73,857.0
2024-08-07 10:25:00,262.71,262.85,260.32,260.87,2014.0,262.71,262.85,260.32,260.87,2014.0
2024-08-07 10:30:00,260.33,261.03,259.25,259.55,2725.0,260.33,261.03,259.25,259.55,2725.0
2024-08-07 10:35:00,259.63,259.94,258.91,259.42,1968.0,259.63,259.94,258.91,259.42,1968.0
2024-08-07 10:40:00,259.58,260.72,258.92,259.66,6697.0,259.58,260.72,258.92,259.66,6697.0
2024-08-07 10:45:00,260.37,261.32,259.37,259.37,13274.0,260.37,261.32,259.37,259.37,13274.0
2024-08-07 10:50:00,259.95,259.95,258.71,258.93,1119.0,259.95,259.95,258.71,258.93,1119.0
2024-08-07 10:55:00,259.66,259.77,258.89,259.77,842.0,259.66,259.77,258.89,259.77,842.0
2024-08-07 11:00:00,259.41,259.88,258.6,259.88,1366.0,259.41,259.88,258.6,259.88,1366.0
2024-08-07 11:05:00,259.77,260.34,259.35,260.34,2482.0,259.77,260.34,259.35,260.34,2482.0
2024-08-07 11:10:00,261.0,261.0,259.68,259.68,2988.0,261.0,261.0,259.68,259.68,2988.0
2024-08-07 11:15:00,260.07,260.07,258.15,258.41,1888.0,260.07,260.07,258.15,258.41,1888.0
2024-08-07 11:20:00,258.35,259.08,258.35,259.08,1200.0,258.35,259.08,258.35,259.08,1200.0
2024-08-07 11:25:00,258.59,259.37,258.42,259.32,3161.0,258.59,259.37,258.42,259.32,3161.0
2024-08-07 11:30:00,259.63,260.91,259.55,259.78,3852.0,259.63,260.91,259.55,259.78,3852.0
2024-08-07 11:35:00,260.87,261.0,260.54,260.67,700.0,260.87,261.0,260.54,260.67,700.0
2024-08-07 11:40:00,260.33,260.76,259.78,259.84,1200.0,260.33,260.76,259.78,259.84,1200.0
2024-08-07 11:45:00,259.28,259.37,258.57,258.57,1371.0,259.28,259.37,258.57,258.57,1371.0
2024-08-07 11:50:00,259.42,260.12,259.42,259.75,447.0,259.42,260.12,259.42,259.75,447.0
2024-08-07 11:55:00,260.0,260.04,259.13,259.49,1244.0,260.0,260.04,259.13,259.49,1244.0
2024-08-07 12:00:00,259.21,259.21,257.8,257.8,1970.0,259.21,259.21,257.8,257.8,1970.0
2024-08-07 12:05:00,257.88,258.68,257.55,257.99,4323.0,257.88,258.68,257.55,257.99,4323.0
2024-08-07 12:10:00,258.24,258.98,258.24,258.59,2322.0,258.24,258.98,258.24,258.59,2322.0
2024-08-07 12:15:00,258.58,258.58,258.58,258.58,100.0,258.58,258.58,258.58,258.58,100.0
2024-08-07 12:20:00,259.11,259.28,259.11,259.28,200.0,259.11,259.28,259.11,259.28,200.0
2024-08-07 12:25:00,259.75,259.75,258.43,259.36,1753.0,259.75,259.75,258.43,259.36,1753.0
2024-08-07 12:30:00,258.82,258.82,257.84,258.73,1384.0,258.82,258.82,257.84,258.73,1384.0
2024-08-07 12:35:00,258.95,259.22,258.45,258.58,514.0,258.95,259.22,258.45,258.58,514.0
2024-08-07 12:40:00,258.07,258.07,257.1,257.1,2411.0,258.07,258.07,257.1,257.1,2411.0
2024-08-07 12:45:00,257.5,257.76,256.53,256.53,1140.0,257.5,257.76,256.53,256.53,1140.0
2024-08-07 12:50:00,256.53,257.38,256.52,256.79,780.0,256.53,257.38,256.52,256.79,780.0
2024-08-07 12:55:00,256.93,257.35,256.63,256.63,806.0,256.93,257.35,256.63,256.63,806.0
2024-08-07 13:00:00,256.37,256.37,255.18,255.75,2100.0,256.37,256.37,255.18,255.75,2100.0
2024-08-07 13:05:00,255.17,255.9,254.97,255.11,1100.0,255.17,255.9,254.97,255.11,1100.0
2024-08-07 13:10:00,254.8,254.8,254.8,254.8,100.0,254.8,254.8,254.8,254.8,100.0
2024-08-07 13:15:00,254.19,254.67,253.64,254.43,1059.0,254.19,254.67,253.64,254.43,1059.0
2024-08-07 13:20:00,254.47,254.77,254.37,254.77,802.0,254.47,254.77,254.37,254.77,802.0
2024-08-07 13:25:00,255.51,255.51,255.16,255.16,500.0,255.51,255.51,255.16,255.16,500.0
2024-08-07 13:30:00,255.05,256.62,255.05,256.62,1313.0,255.05,256.62,255.05,256.62,1313.0
2024-08-07 13:35:00,257.08,257.08,255.74,255.86,1496.0,257.08,257.08,255.74,255.86,1496.0
2024-08-07 13:40:00,255.67,256.01,255.03,255.13,2353.0,255.67,256.01,255.03,255.13,2353.0
2024-08-07 13:45:00,254.67,254.7,254.15,254.15,902.0,254.67,254.7,254.15,254.15,902.0
2024-08-07 13:50:00,253.86,254.6,253.64,254.6,900.0,253.86,254.6,253.64,254.6,900.0
2024-08-07 13:55:00,253.67,253.72,253.24,253.3,1640.0,253.67,253.72,253.24,253.3,1640.0
2024-08-07 14:00:00,253.24,253.67,252.85,253.29,1807.0,253.24,253.67,252.85,253.29,1807.0
2024-08-07 14:05:00,252.81,252.81,251.68,252.06,1302.0,252.81,252.81,251.68,252.06,1302.0
2024-08-07 14:10:00,251.76,251.78,251.13,251.15,1300.0,251.76,251.78,251.13,251.15,1300.0
2024-08-07 14:15:00,250.89,251.2,250.68,251.0,1990.0,250.89,251.2,250.68,251.0,1990.0
2024-08-07 14:20:00,250.95,251.76,250.95,251.34,1438.0,250.95,251.76,250.95,251.34,1438.0
2024-08-07 14:25:00,251.64,252.08,251.11,251.19,1255.0,251.64,252.08,251.11,251.19,1255.0
2024-08-07 14:30:00,251.03,251.74,250.74,251.74,695.0,251.03,251.74,250.74,251.74,695.0
2024-08-07 14:35:00,251.2,252.15,251.03,251.32,1756.0,251.2,252.15,251.03,251.32,1756.0
2024-08-07 14:40:00,252.22,252.49,251.98,251.98,1371.0,252.22,252.49,251.98,251.98,1371.0
2024-08-07 14:45:00,252.41,252.41,250.56,251.28,1700.0,252.41,252.41,250.56,251.28,1700.0
2024-08-07 14:50:00,251.44,251.44,250.82,251.04,2730.0,251.44,251.44,250.82,251.04,2730.0
2024-08-07 14:55:00,251.69,251.99,250.6,250.6,2162.0,251.69,251.99,250.6,250.6,2162.0
2024-08-07 15:00:00,251.73,253.71,251.73,253.71,1606.0,251.73,253.71,251.73,253.71,1606.0
2024-08-07 15:05:00,253.97,253.97,252.56,253.3,1713.0,253.97,253.97,252.56,253.3,1713.0
2024-08-07 15:10:00,252.25,252.54,251.86,252.25,2020.0,252.25,252.54,251.86,252.25,2020.0
2024-08-07 15:15:00,252.36,252.36,252.34,252.34,557.0,252.36,252.36,252.34,252.34,557.0
2024-08-07 15:20:00,252.69,252.88,252.0,252.24,1225.0,252.69,252.88,252.0,252.24,1225.0
2024-08-07 15:25:00,251.96,252.22,250.95,250.96,2783.0,251.96,252.22,250.95,250.96,2783.0
2024-08-07 15:30:00,250.77,250.82,250.22,250.66,6178.0,250.77,250.82,250.22,250.66,6178.0
2024-08-07 15:35:00,250.26,250.68,249.57,249.58,2004.0,250.26,250.68,249.57,249.58,2004.0
2024-08-07 15:40:00,249.75,249.84,248.76,248.76,3306.0,249.75,249.84,248.76,248.76,3306.0
2024-08-07 15:45:00,249.1,249.62,249.0,249.07,7448.0,249.1,249.62,249.0,249.07,7448.0
2024-08-07 15:50:00,249.04,249.26,247.97,248.06,9968.0,249.04,249.26,247.97,248.06,9968.0
2024-08-07 15:55:00,247.72,248.2,247.55,248.2,15880.0,247.72,248.2,247.55,248.2,15880.0
2024-08-08 09:30:00,242.51,247.12,241.12,243.68,35275.0,242.51,247.12,241.12,243.68,35275.0
2024-08-08 09:35:00,244.01,247.0,243.96,245.83,20543.0,244.01,247.0,243.96,245.83,20543.0
2024-08-08 09:40:00,246.41,246.41,241.74,241.74,4840.0,246.41,246.41,241.74,241.74,4840.0
2024-08-08 09:45:00,242.77,244.9,242.77,243.11,4879.0,242.77,244.9,242.77,243.11,4879.0
2024-08-08 09:50:00,244.09,244.09,242.07,243.04,25905.0,244.09,244.09,242.07,243.04,25905.0
2024-08-08 09:55:00,242.36,243.23,241.26,243.23,34209.0,242.36,243.23,241.26,243.23,34209.0
2024-08-08 10:00:00,242.77,247.73,242.34,246.65,9384.0,242.77,247.73,242.34,246.65,9384.0
2024-08-08 10:05:00,246.66,246.66,243.19,243.32,2650.0,246.66,246.66,243.19,243.32,2650.0
2024-08-08 10:10:00,243.09,244.08,242.43,243.95,3625.0,243.09,244.08,242.43,243.95,3625.0
2024-08-08 10:15:00,243.71,244.2,243.71,244.06,726.0,243.71,244.2,243.71,244.06,726.0
2024-08-08 10:20:00,243.93,244.25,243.17,244.02,2400.0,243.93,244.25,243.17,244.02,2400.0
2024-08-08 10:25:00,244.02,245.42,243.86,245.15,4430.0,244.02,245.42,243.86,245.15,4430.0
2024-08-08 10:30:00,245.82,245.91,244.5,245.8,3928.0,245.82,245.91,244.5,245.8,3928.0
2024-08-08 10:35:00,245.74,246.62,245.67,246.15,7971.0,245.74,246.62,245.67,246.15,7971.0
2024-08-08 10:40:00,245.49,247.1,245.48,246.58,7248.0,245.49,247.1,245.48,246.58,7248.0
2024-08-08 10:45:00,246.91,247.72,246.15,247.15,3650.0,246.91,247.72,246.15,247.15,3650.0
2024-08-08 10:50:00,247.79,248.18,247.76,248.03,2207.0,247.79,248.18,247.76,248.03,2207.0
2024-08-08 10:55:00,249.09,249.09,248.0,248.4,4285.0,249.09,249.09,248.0,248.4,4285.0
2024-08-08 11:00:00,248.41,248.6,247.36,248.12,8954.0,248.41,248.6,247.36,248.12,8954.0
2024-08-08 11:05:00,247.4,248.99,247.11,248.94,5086.0,247.4,248.99,247.11,248.94,5086.0
2024-08-08 11:10:00,249.0,249.33,248.44,248.61,1600.0,249.0,249.33,248.44,248.61,1600.0
2024-08-08 11:15:00,249.01,249.01,248.04,248.53,8467.0,249.01,249.01,248.04,248.53,8467.0
2024-08-08 11:20:00,247.99,250.16,247.99,249.57,9853.0,247.99,250.16,247.99,249.57,9853.0
2024-08-08 11:25:00,250.19,250.2,249.5,249.91,6200.0,250.19,250.2,249.5,249.91,6200.0
2024-08-08 11:30:00,250.0,250.55,249.2,250.09,5671.0,250.0,250.55,249.2,250.09,5671.0
2024-08-08 11:35:00,250.24,251.0,249.5,250.84,5479.0,250.24,251.0,249.5,250.84,5479.0
2024-08-08 11:40:00,250.75,250.8,249.57,249.63,1500.0,250.75,250.8,249.57,249.63,1500.0
2024-08-08 11:45:00,249.3,249.58,248.74,249.48,3100.0,249.3,249.58,248.74,249.48,3100.0
2024-08-08 11:50:00,249.48,250.06,249.47,249.89,1159.0,249.48,250.06,249.47,249.89,1159.0
2024-08-08 11:55:00,249.89,250.49,249.88,250.11,2327.0,249.89,250.49,249.88,250.11,2327.0
2024-08-08 12:00:00,249.79,250.29,249.51,250.27,2671.0,249.79,250.29,249.51,250.27,2671.0
2024-08-08 12:05:00,250.48,251.0,250.28,250.64,1253.0,250.48,251.0,250.28,250.64,1253.0
2024-08-08 12:10:00,250.28,250.53,249.22,249.61,3243.0,250.28,250.53,249.22,249.61,3243.0
2024-08-08 12:15:00,249.31,249.88,249.07,249.82,3000.0,249.31,249.88,249.07,249.82,3000.0
2024-08-08 12:20:00,249.83,250.1,249.46,250.1,600.0,249.83,250.1,249.46,250.1,600.0
2024-08-08 12:25:00,249.8,249.8,249.71,249.71,1300.0,249.8,249.8,249.71,249.71,1300.0
2024-08-08 12:30:00,249.31,250.19,249.11,249.93,3222.0,249.31,250.19,249.11,249.93,3222.0
2024-08-08 12:35:00,249.55,249.65,248.93,248.94,1731.0,249.55,249.65,248.93,248.94,1731.0
2024-08-08 12:40:00,248.94,250.83,248.62,250.45,9200.0,248.94,250.83,248.62,250.45,9200.0
2024-08-08 12:45:00,250.16,251.61,250.16,251.61,2311.0,250.16,251.61,250.16,251.61,2311.0
2024-08-08 12:50:00,251.32,251.53,250.58,250.58,1833.0,251.32,251.53,250.58,250.58,1833.0
2024-08-08 12:55:00,251.43,251.54,250.76,250.76,896.0,251.43,251.54,250.76,250.76,896.0
2024-08-08 13:00:00,251.21,251.21,250.32,250.4,1040.0,251.21,251.21,250.32,250.4,1040.0
2024-08-08 13:05:00,250.02,250.88,249.69,250.88,3418.0,250.02,250.88,249.69,250.88,3418.0
2024-08-08 13:10:00,251.15,251.15,251.01,251.02,506.0,251.15,251.15,251.01,251.02,506.0
2024-08-08 13:15:00,251.31,251.55,250.79,251.55,3661.0,251.31,251.55,250.79,251.55,3661.0
2024-08-08 13:20:00,251.7,252.59,251.7,252.52,1200.0,251.7,252.59,251.7,252.52,1200.0
2024-08-08 13:25:00,252.21,252.9,251.87,252.78,1852.0,252.21,252.9,251.87,252.78,1852.0
2024-08-08 13:30:00,252.77,252.82,252.72,252.82,1305.0,252.77,252.82,252.72,252.82,1305.0
2024-08-08 13:35:00,252.59,252.61,251.91,252.26,2677.0,252.59,252.61,251.91,252.26,2677.0
2024-08-08 13:40:00,252.27,252.27,251.65,251.7,1600.0,252.27,252.27,251.65,251.7,1600.0
2024-08-08 13:45:00,251.76,252.81,251.68,252.7,4736.0,251.76,252.81,251.68,252.7,4736.0
2024-08-08 13:50:00,252.56,252.56,252.56,252.56,400.0,252.56,252.56,252.56,252.56,400.0
2024-08-08 13:55:00,252.58,253.29,252.57,252.62,8975.0,252.58,253.29,252.57,252.62,8975.0
2024-08-08 14:00:00,252.92,254.0,252.75,254.0,5855.0,252.92,254.0,252.75,254.0,5855.0
2024-08-08 14:05:00,254.0,254.0,252.52,252.52,3393.0,254.0,254.0,252.52,252.52,3393.0
2024-08-08 14:10:00,252.22,252.22,251.82,252.03,10353.0,252.22,252.22,251.82,252.03,10353.0
2024-08-08 14:15:00,252.37,252.96,252.03,252.59,4663.0,252.37,252.96,252.03,252.59,4663.0
2024-08-08 14:20:00,253.07,253.07,253.07,253.07,100.0,253.07,253.07,253.07,253.07,100.0
2024-08-08 14:25:00,252.52,252.53,251.64,252.27,1021.0,252.52,252.53,251.64,252.27,1021.0
2024-08-08 14:30:00,251.75,253.63,251.75,253.38,600.0,251.75,253.63,251.75,253.38,600.0
2024-08-08 14:35:00,253.49,254.0,253.09,253.24,4941.0,253.49,254.0,253.09,253.24,4941.0
2024-08-08 14:40:00,253.24,253.24,252.45,252.57,11302.0,253.24,253.24,252.45,252.57,11302.0
2024-08-08 14:45:00,252.84,253.69,252.75,253.11,5058.0,252.84,253.69,252.75,253.11,5058.0
2024-08-08 14:50:00,253.35,254.0,252.93,253.71,3129.0,253.35,254.0,252.93,253.71,3129.0
2024-08-08 14:55:00,253.67,253.71,252.89,253.23,2878.0,253.67,253.71,252.89,253.23,2878.0
2024-08-08 15:00:00,253.21,253.81,252.68,252.68,2614.0,253.21,253.81,252.68,252.68,2614.0
2024-08-08 15:05:00,252.92,254.0,252.91,253.7,4405.0,252.92,254.0,252.91,253.7,4405.0
2024-08-08 15:10:00,253.71,254.18,253.71,253.77,7378.0,253.71,254.18,253.71,253.77,7378.0
2024-08-08 15:15:00,253.42,253.79,252.57,252.57,2308.0,253.42,253.79,252.57,252.57,2308.0
2024-08-08 15:20:00,252.81,253.02,251.95,252.45,5710.0,252.81,253.02,251.95,252.45,5710.0
2024-08-08 15:25:00,252.46,252.49,251.9,252.11,2436.0,252.46,252.49,251.9,252.11,2436.0
2024-08-08 15:30:00,252.11,252.13,250.99,251.67,5990.0,252.11,252.13,250.99,251.67,5990.0
2024-08-08 15:35:00,251.68,251.68,250.97,251.2,2762.0,251.68,251.68,250.97,251.2,2762.0
2024-08-08 15:40:00,251.33,251.97,250.99,251.96,4679.0,251.33,251.97,250.99,251.96,4679.0
2024-08-08 15:45:00,251.78,251.78,251.08,251.62,6689.0,251.78,251.78,251.08,251.62,6689.0
2024-08-08 15:50:00,251.59,253.99,251.59,253.74,18249.0,251.59,253.99,251.59,253.74,18249.0
2024-08-08 15:55:00,253.78,256.62,253.57,256.22,64859.0,253.78,256.62,253.57,256.22,64859.0
2024-08-09 09:30:00,257.86,257.86,256.99,256.99,2618.0,257.86,257.86,256.99,256.99,2618.0
2024-08-09 09:35:00,256.04,256.6,255.0,256.5,1473.0,256.04,256.6,255.0,256.5,1473.0
2024-08-09 09:40:00,255.03,255.03,253.74,254.88,1398.0,255.03,255.03,253.74,254.88,1398.0
2024-08-09 09:45:00,254.98,254.98,253.56,253.56,800.0,254.98,254.98,253.56,253.56,800.0
2024-08-09 09:50:00,253.71,254.67,253.48,254.0,3302.0,253.71,254.67,253.48,254.0,3302.0
2024-08-09 09:55:00,254.21,254.95,253.3,253.3,900.0,254.21,254.95,253.3,253.3,900.0
2024-08-09 10:00:00,254.23,255.09,252.95,255.09,2076.0,254.23,255.09,252.95,255.09,2076.0
2024-08-09 10:05:00,256.03,256.08,255.13,255.13,871.0,256.03,256.08,255.13,255.13,871.0
2024-08-09 10:10:00,255.14,256.62,254.89,255.66,847.0,255.14,256.62,254.89,255.66,847.0
2024-08-09 10:15:00,255.66,255.66,255.66,255.66,0.0,255.66,255.66,255.66,255.66,0.0
2024-08-09 10:20:00,254.5,255.45,254.47,255.45,1240.0,254.5,255.45,254.47,255.45,1240.0
2024-08-09 10:25:00,255.57,255.57,254.47,254.84,1311.0,255.57,255.57,254.47,254.84,1311.0
2024-08-09 10:30:00,254.84,254.84,254.84,254.84,0.0,254.84,254.84,254.84,254.84,0.0
2024-08-09 10:35:00,253.21,253.77,253.13,253.22,1476.0,253.21,253.77,253.13,253.22,1476.0
2024-08-09 10:40:00,253.82,254.52,253.68,254.02,1125.0,253.82,254.52,253.68,254.02,1125.0
2024-08-09 10:45:00,254.03,254.03,253.42,253.72,700.0,254.03,254.03,253.42,253.72,700.0
2024-08-09 10:50:00,254.22,254.22,253.84,253.84,400.0,254.22,254.22,253.84,253.84,400.0
2024-08-09 10:55:00,254.88,254.89,253.93,254.19,702.0,254.88,254.89,253.93,254.19,702.0
2024-08-09 11:00:00,254.8,255.75,254.8,255.75,200.0,254.8,255.75,254.8,255.75,200.0
2024-08-09 11:05:00,255.01,256.55,255.01,256.55,928.0,255.01,256.55,255.01,256.55,928.0
2024-08-09 11:10:00,256.21,256.87,256.21,256.87,1400.0,256.21,256.87,256.21,256.87,1400.0
2024-08-09 11:15:00,256.08,256.77,256.08,256.76,300.0,256.08,256.77,256.08,256.76,300.0
2024-08-09 11:20:00,256.54,256.54,256.24,256.24,500.0,256.54,256.54,256.24,256.24,500.0
2024-08-09 11:25:00,255.73,255.96,255.42,255.43,2101.0,255.73,255.96,255.42,255.43,2101.0
2024-08-09 11:30:00,255.56,255.77,255.56,255.77,300.0,255.56,255.77,255.56,255.77,300.0
2024-08-09 11:35:00,255.27,255.27,254.65,254.65,500.0,255.27,255.27,254.65,254.65,500.0
2024-08-09 11:40:00,254.53,255.14,254.51,255.14,816.0,254.53,255.14,254.51,255.14,816.0
2024-08-09 11:45:00,254.81,255.46,254.81,255.46,307.0,254.81,255.46,254.81,255.46,307.0
2024-08-09 11:50:00,255.3,255.75,254.95,254.95,300.0,255.3,255.75,254.95,254.95,300.0
2024-08-09 11:55:00,255.02,255.4,254.05,254.72,1100.0,255.02,255.4,254.05,254.72,1100.0
2024-08-09 12:00:00,254.71,255.28,254.71,255.28,200.0,254.71,255.28,254.71,255.28,200.0
2024-08-09 12:05:00,255.36,255.36,255.16,255.16,200.0,255.36,255.36,255.16,255.16,200.0
2024-08-09 12:10:00,255.63,255.63,255.25,255.25,340.0,255.63,255.63,255.25,255.25,340.0
2024-08-09 12:15:00,255.48,255.48,254.4,254.41,1200.0,255.48,255.48,254.4,254.41,1200.0
2024-08-09 12:20:00,254.78,254.78,254.1,254.11,802.0,254.78,254.78,254.1,254.11,802.0
2024-08-09 12:25:00,254.66,255.16,254.66,255.06,654.0,254.66,255.16,254.66,255.06,654.0
2024-08-09 12:30:00,255.36,255.6,255.36,255.59,1127.0,255.36,255.6,255.36,255.59,1127.0
2024-08-09 12:35:00,256.01,256.45,255.58,255.87,1518.0,256.01,256.45,255.58,255.87,1518.0
2024-08-09 12:40:00,255.39,255.39,255.39,255.39,104.0,255.39,255.39,255.39,255.39,104.0
2024-08-09 12:45:00,255.63,255.71,254.66,255.21,2901.0,255.63,255.71,254.66,255.21,2901.0
2024-08-09 12:50:00,256.0,256.43,255.64,255.64,1125.0,256.0,256.43,255.64,255.64,1125.0
2024-08-09 12:55:00,256.5,256.86,256.5,256.86,1200.0,256.5,256.86,256.5,256.86,1200.0
2024-08-09 13:00:00,257.38,257.38,256.81,257.16,300.0,257.38,257.38,256.81,257.16,300.0
2024-08-09 13:05:00,256.93,256.93,256.91,256.92,200.0,256.93,256.93,256.91,256.92,200.0
2024-08-09 13:10:00,257.35,258.0,256.92,257.41,4152.0,257.35,258.0,256.92,257.41,4152.0
2024-08-09 13:15:00,257.37,257.42,256.85,257.4,800.0,257.37,257.42,256.85,257.4,800.0
2024-08-09 13:20:00,257.41,257.52,256.76,256.76,700.0,257.41,257.52,256.76,256.76,700.0
2024-08-09 13:25:00,256.63,256.87,256.63,256.7,500.0,256.63,256.87,256.63,256.7,500.0
2024-08-09 13:30:00,257.17,257.17,257.06,257.15,451.0,257.17,257.17,257.06,257.15,451.0
2024-08-09 13:35:00,257.01,257.38,256.41,257.38,1200.0,257.01,257.38,256.41,257.38,1200.0
2024-08-09 13:40:00,255.71,256.02,255.44,256.01,500.0,255.71,256.02,255.44,256.01,500.0
2024-08-09 13:45:00,255.5,256.09,255.44,255.44,4600.0,255.5,256.09,255.44,255.44,4600.0
2024-08-09 13:50:00,255.33,255.66,255.0,255.0,934.0,255.33,255.66,255.0,255.0,934.0
2024-08-09 13:55:00,255.02,255.06,254.78,255.06,900.0,255.02,255.06,254.78,255.06,900.0
2024-08-09 14:00:00,254.5,255.02,254.49,254.89,1000.0,254.5,255.02,254.49,254.89,1000.0
2024-08-09 14:05:00,254.5,255.65,254.3,255.25,2990.0,254.5,255.65,254.3,255.25,2990.0
2024-08-09 14:10:00,254.97,254.97,254.33,254.78,1500.0,254.97,254.97,254.33,254.78,1500.0
2024-08-09 14:15:00,254.0,254.57,254.0,254.57,617.0,254.0,254.57,254.0,254.57,617.0
2024-08-09 14:20:00,254.05,254.19,252.91,252.92,1410.0,254.05,254.19,252.91,252.92,1410.0
2024-08-09 14:25:00,253.22,253.35,252.93,253.3,932.0,253.22,253.35,252.93,253.3,932.0
2024-08-09 14:30:00,252.88,252.88,252.73,252.73,1115.0,252.88,252.88,252.73,252.73,1115.0
2024-08-09 14:35:00,252.5,252.5,252.07,252.46,500.0,252.5,252.5,252.07,252.46,500.0
2024-08-09 14:40:00,253.03,253.36,253.03,253.36,300.0,253.03,253.36,253.03,253.36,300.0
2024-08-09 14:45:00,253.93,254.02,253.36,253.36,700.0,253.93,254.02,253.36,253.36,700.0
2024-08-09 14:50:00,253.5,254.03,253.08,253.68,2343.0,253.5,254.03,253.08,253.68,2343.0
2024-08-09 14:55:00,253.87,254.11,253.59,254.11,1200.0,253.87,254.11,253.59,254.11,1200.0
2024-08-09 15:00:00,254.11,254.37,253.72,253.73,1698.0,254.11,254.37,253.72,253.73,1698.0
2024-08-09 15:05:00,253.81,254.28,253.79,254.12,900.0,253.81,254.28,253.79,254.12,900.0
2024-08-09 15:10:00,254.32,254.49,254.32,254.49,501.0,254.32,254.49,254.32,254.49,501.0
2024-08-09 15:15:00,254.72,254.72,253.0,253.86,11513.0,254.72,254.72,253.0,253.86,11513.0
2024-08-09 15:20:00,253.97,253.97,252.35,252.97,3601.0,253.97,253.97,252.35,252.97,3601.0
2024-08-09 15:25:00,252.98,254.25,252.98,253.96,3501.0,252.98,254.25,252.98,253.96,3501.0
2024-08-09 15:30:00,254.01,254.85,254.0,254.83,3225.0,254.01,254.85,254.0,254.83,3225.0
2024-08-09 15:35:00,254.84,255.03,254.12,254.19,3549.0,254.84,255.03,254.12,254.19,3549.0
2024-08-09 15:40:00,254.28,254.41,253.71,253.71,2610.0,254.28,254.41,253.71,253.71,2610.0
2024-08-09 15:45:00,253.62,254.12,253.21,253.9,14694.0,253.62,254.12,253.21,253.9,14694.0
2024-08-09 15:50:00,253.9,254.03,251.5,251.71,8971.0,253.9,254.03,251.5,251.71,8971.0
2024-08-09 15:55:00,251.78,252.39,251.53,251.54,44141.0,251.78,252.39,251.53,251.54,44141.0
2024-08-12 09:30:00,252.54,252.54,249.6,249.95,3551.0,252.54,252.54,249.6,249.95,3551.0
2024-08-12 09:35:00,249.59,249.82,247.41,247.74,1805.0,249.59,249.82,247.41,247.74,1805.0
2024-08-12 09:40:00,247.45,247.51,245.71,246.78,1124.0,247.45,247.51,245.71,246.78,1124.0
2024-08-12 09:45:00,246.02,246.92,245.0,245.0,2200.0,246.02,246.92,245.0,245.0,2200.0
2024-08-12 09:50:00,246.06,247.21,245.13,245.13,2385.0,246.06,247.21,245.13,245.13,2385.0
2024-08-12 09:55:00,246.4,246.4,243.94,244.12,1000.0,246.4,246.4,243.94,244.12,1000.0
2024-08-12 10:00:00,244.1,246.81,244.1,245.97,1705.0,244.1,246.81,244.1,245.97,1705.0
2024-08-12 10:05:00,245.33,248.73,245.33,248.73,6711.0,245.33,248.73,245.33,248.73,6711.0
2024-08-12 10:10:00,248.78,248.93,247.83,248.53,2909.0,248.78,248.93,247.83,248.53,2909.0
2024-08-12 10:15:00,249.03,249.56,248.24,249.13,1900.0,249.03,249.56,248.24,249.13,1900.0
2024-08-12 10:20:00,248.75,249.58,248.75,249.22,600.0,248.75,249.58,248.75,249.22,600.0
2024-08-12 10:25:00,249.08,249.39,248.23,248.23,1907.0,249.08,249.39,248.23,248.23,1907.0
2024-08-12 10:30:00,248.47,249.04,247.76,248.54,8058.0,248.47,249.04,247.76,248.54,8058.0
2024-08-12 10:35:00,248.82,248.93,248.38,248.48,2600.0,248.82,248.93,248.38,248.48,2600.0
2024-08-12 10:40:00,248.62,248.98,248.33,248.33,2622.0,248.62,248.98,248.33,248.33,2622.0
2024-08-12 10:45:00,248.19,248.35,247.56,248.28,3700.0,248.19,248.35,247.56,248.28,3700.0
2024-08-12 10:50:00,248.06,248.84,247.87,248.15,2342.0,248.06,248.84,247.87,248.15,2342.0
2024-08-12 10:55:00,248.5,248.58,248.08,248.35,873.0,248.5,248.58,248.08,248.35,873.0
2024-08-12 11:00:00,248.36,248.37,247.68,247.68,1000.0,248.36,248.37,247.68,247.68,1000.0
2024-08-12 11:05:00,247.42,247.42,246.94,247.21,1199.0,247.42,247.42,246.94,247.21,1199.0
2024-08-12 11:10:00,247.55,248.42,247.35,247.4,1747.0,247.55,248.42,247.35,247.4,1747.0
2024-08-12 11:15:00,247.28,247.61,247.13,247.13,2400.0,247.28,247.61,247.13,247.13,2400.0
2024-08-12 11:20:00,247.54,247.72,246.68,246.68,3538.0,247.54,247.72,246.68,246.68,3538.0
2024-08-12 11:25:00,245.38,245.65,245.0,245.45,2019.0,245.38,245.65,245.0,245.45,2019.0
2024-08-12 11:30:00,245.18,245.51,244.84,244.97,2731.0,245.18,245.51,244.84,244.97,2731.0
2024-08-12 11:35:00,244.83,245.03,244.28,244.96,421.0,244.83,245.03,244.28,244.96,421.0
2024-08-12 11:40:00,245.02,245.02,244.3,244.37,1800.0,245.02,245.02,244.3,244.37,1800.0
2024-08-12 11:45:00,244.09,245.31,244.0,245.18,4280.0,244.09,245.31,244.0,245.18,4280.0
2024-08-12 11:50:00,245.17,245.66,245.17,245.45,1300.0,245.17,245.66,245.17,245.45,1300.0
2024-08-12 11:55:00,245.54,246.23,245.54,246.23,800.0,245.54,246.23,245.54,246.23,800.0
2024-08-12 12:00:00,245.96,246.69,245.96,246.31,2076.0,245.96,246.69,245.96,246.31,2076.0
2024-08-12 12:05:00,246.3,246.67,245.81,246.48,1532.0,246.3,246.67,245.81,246.48,1532.0
2024-08-12 12:10:00,245.86,246.16,245.61,245.61,1400.0,245.86,246.16,245.61,245.61,1400.0
2024-08-12 12:15:00,245.46,245.46,245.24,245.27,300.0,245.46,245.46,245.24,245.27,300.0
2024-08-12 12:20:00,245.57,245.58,245.15,245.16,400.0,245.57,245.58,245.15,245.16,400.0
2024-08-12 12:25:00,245.55,245.62,245.11,245.56,2700.0,245.55,245.62,245.11,245.56,2700.0
2024-08-12 12:30:00,245.56,245.56,244.63,244.63,1529.0,245.56,245.56,244.63,244.63,1529.0
2024-08-12 12:35:00,244.66,244.67,244.66,244.67,200.0,244.66,244.67,244.66,244.67,200.0
2024-08-12 12:40:00,244.7,244.76,244.09,244.45,3279.0,244.7,244.76,244.09,244.45,3279.0
2024-08-12 12:45:00,244.68,244.79,244.67,244.71,700.0,244.68,244.79,244.67,244.71,700.0
2024-08-12 12:50:00,244.55,244.62,244.35,244.56,800.0,244.55,244.62,244.35,244.56,800.0
2024-08-12 12:55:00,244.36,244.36,243.99,244.27,900.0,244.36,244.36,243.99,244.27,900.0
2024-08-12 13:00:00,244.03,244.03,243.44,243.79,1584.0,244.03,244.03,243.44,243.79,1584.0
2024-08-12 13:05:00,243.87,244.11,243.87,244.0,750.0,243.87,244.11,243.87,244.0,750.0
2024-08-12 13:10:00,244.4,244.43,244.2,244.2,1948.0,244.4,244.43,244.2,244.2,1948.0
2024-08-12 13:15:00,244.17,244.85,244.17,244.79,1325.0,244.17,244.85,244.17,244.79,1325.0
2024-08-12 13:20:00,245.16,245.28,244.85,244.85,626.0,245.16,245.28,244.85,244.85,626.0
2024-08-12 13:25:00,244.87,245.23,244.39,245.23,2100.0,244.87,245.23,244.39,245.23,2100.0
2024-08-12 13:30:00,245.23,245.23,245.23,245.23,0.0,245.23,245.23,245.23,245.23,0.0
2024-08-12 13:35:00,245.23,245.23,245.23,245.23,0.0,245.23,245.23,245.23,245.23,0.0
2024-08-12 13:40:00,245.79,245.97,245.48,245.79,1741.0,245.79,245.97,245.48,245.79,1741.0
2024-08-12 13:45:00,245.8,246.24,245.52,245.52,1004.0,245.8,246.24,245.52,245.52,1004.0
2024-08-12 13:50:00,245.51,245.52,245.35,245.51,413.0,245.51,245.52,245.35,245.51,413.0
2024-08-12 13:55:00,245.94,245.94,245.93,245.93,200.0,245.94,245.94,245.93,245.93,200.0
2024-08-12 14:00:00,245.47,245.48,245.17,245.48,1200.0,245.47,245.48,245.17,245.48,1200.0
2024-08-12 14:05:00,245.48,245.48,245.48,245.48,0.0,245.48,245.48,245.48,245.48,0.0
2024-08-12 14:10:00,245.16,245.88,245.16,245.47,600.0,245.16,245.88,245.16,245.47,600.0
2024-08-12 14:15:00,245.48,245.63,245.3,245.62,440.0,245.48,245.63,245.3,245.62,440.0
2024-08-12 14:20:00,245.43,245.43,244.96,244.96,1146.0,245.43,245.43,244.96,244.96,1146.0
2024-08-12 14:25:00,244.6,245.31,244.6,244.68,1000.0,244.6,245.31,244.6,244.68,1000.0
2024-08-12 14:30:00,244.4,244.49,244.21,244.49,500.0,244.4,244.49,244.21,244.49,500.0
2024-08-12 14:35:00,244.96,245.02,244.96,245.02,300.0,244.96,245.02,244.96,245.02,300.0
2024-08-12 14:40:00,244.83,245.2,244.59,244.59,960.0,244.83,245.2,244.59,244.59,960.0
2024-08-12 14:45:00,244.94,244.95,244.56,244.84,600.0,244.94,244.95,244.56,244.84,600.0
2024-08-12 14:50:00,244.51,244.51,244.07,244.07,600.0,244.51,244.51,244.07,244.07,600.0
2024-08-12 14:55:00,244.08,244.45,244.05,244.35,1000.0,244.08,244.45,244.05,244.35,1000.0
2024-08-12 15:00:00,244.0,244.0,243.71,243.79,1700.0,244.0,244.0,243.71,243.79,1700.0
2024-08-12 15:05:00,243.73,243.73,243.0,243.34,2051.0,243.73,243.73,243.0,243.34,2051.0
2024-08-12 15:10:00,243.29,244.0,243.29,243.63,1716.0,243.29,244.0,243.29,243.63,1716.0
2024-08-12 15:15:00,243.83,244.37,243.83,244.37,1300.0,243.83,244.37,243.83,244.37,1300.0
2024-08-12 15:20:00,244.2,244.68,244.09,244.63,5075.0,244.2,244.68,244.09,244.63,5075.0
2024-08-12 15:25:00,244.73,245.59,244.73,244.84,3224.0,244.73,245.59,244.73,244.84,3224.0
2024-08-12 15:30:00,245.11,245.58,245.05,245.21,1345.0,245.11,245.58,245.05,245.21,1345.0
2024-08-12 15:35:00,245.24,245.25,244.83,244.84,650.0,245.24,245.25,244.83,244.84,650.0
2024-08-12 15:40:00,245.01,246.27,245.0,246.1,5095.0,245.01,246.27,245.0,246.1,5095.0
2024-08-12 15:45:00,246.1,246.1,245.66,245.76,2902.0,246.1,246.1,245.66,245.76,2902.0
2024-08-12 15:50:00,246.06,246.36,244.89,244.89,3187.0,246.06,246.36,244.89,244.89,3187.0
2024-08-12 15:55:00,244.81,246.0,244.8,246.0,18842.0,244.81,246.0,244.8,246.0,18842.0
2024-08-13 09:30:00,247.26,250.0,245.0,248.28,7807.0,247.26,250.0,245.0,248.28,7807.0
2024-08-13 09:35:00,248.5,250.7,247.76,249.18,4875.0,248.5,250.7,247.76,249.18,4875.0
2024-08-13 09:40:00,249.39,251.1,249.19,250.95,6127.0,249.39,251.1,249.19,250.95,6127.0
2024-08-13 09:45:00,250.95,254.0,250.94,252.21,6234.0,250.95,254.0,250.94,252.21,6234.0
2024-08-13 09:50:00,252.61,254.13,252.61,253.46,2510.0,252.61,254.13,252.61,253.46,2510.0
2024-08-13 09:55:00,252.85,253.44,252.22,253.33,8003.0,252.85,253.44,252.22,253.33,8003.0
2024-08-13 10:00:00,253.17,253.42,252.12,252.75,3305.0,253.17,253.42,252.12,252.75,3305.0
2024-08-13 10:05:00,252.18,255.49,252.18,254.83,6737.0,252.18,255.49,252.18,254.83,6737.0
2024-08-13 10:10:00,255.15,255.49,254.49,254.88,5149.0,255.15,255.49,254.49,254.88,5149.0
2024-08-13 10:15:00,254.73,255.42,254.11,254.71,5457.0,254.73,255.42,254.11,254.71,5457.0
2024-08-13 10:20:00,254.36,255.5,254.36,255.13,8710.0,254.36,255.5,254.36,255.13,8710.0
2024-08-13 10:25:00,255.15,257.0,255.15,256.29,7239.0,255.15,257.0,255.15,256.29,7239.0
2024-08-13 10:30:00,256.63,256.63,254.79,255.69,6597.0,256.63,256.63,254.79,255.69,6597.0
2024-08-13 10:35:00,255.41,256.57,255.09,255.77,4951.0,255.41,256.57,255.09,255.77,4951.0
2024-08-13 10:40:00,255.57,257.6,255.57,257.23,4345.0,255.57,257.6,255.57,257.23,4345.0
2024-08-13 10:45:00,256.94,257.98,256.39,257.22,6119.0,256.94,257.98,256.39,257.22,6119.0
2024-08-13 10:50:00,256.8,257.7,256.12,257.7,2450.0,256.8,257.7,256.12,257.7,2450.0
2024-08-13 10:55:00,256.85,257.9,256.85,257.81,1753.0,256.85,257.9,256.85,257.81,1753.0
2024-08-13 11:00:00,257.29,257.3,255.49,255.96,4641.0,257.29,257.3,255.49,255.96,4641.0
2024-08-13 11:05:00,255.93,257.4,255.84,256.67,2500.0,255.93,257.4,255.84,256.67,2500.0
2024-08-13 11:10:00,256.59,256.68,256.19,256.53,1653.0,256.59,256.68,256.19,256.53,1653.0
2024-08-13 11:15:00,257.11,257.28,256.27,256.27,3887.0,257.11,257.28,256.27,256.27,3887.0
2024-08-13 11:20:00,256.25,256.84,256.1,256.29,1900.0,256.25,256.84,256.1,256.29,1900.0
2024-08-13 11:25:00,256.43,257.01,256.4,256.81,2618.0,256.43,257.01,256.4,256.81,2618.0
2024-08-13 11:30:00,256.96,256.96,256.59,256.66,1400.0,256.96,256.96,256.59,256.66,1400.0
2024-08-13 11:35:00,256.88,256.88,256.04,256.74,3520.0,256.88,256.88,256.04,256.74,3520.0
2024-08-13 11:40:00,257.14,257.48,256.8,257.48,700.0,257.14,257.48,256.8,257.48,700.0
2024-08-13 11:45:00,257.34,257.84,257.34,257.34,800.0,257.34,257.84,257.34,257.34,800.0
2024-08-13 11:50:00,257.34,257.34,256.74,257.27,903.0,257.34,257.34,256.74,257.27,903.0
2024-08-13 11:55:00,256.77,257.2,256.57,257.16,400.0,256.77,257.2,256.57,257.16,400.0
2024-08-13 12:00:00,256.51,257.11,256.25,257.11,1105.0,256.51,257.11,256.25,257.11,1105.0
2024-08-13 12:05:00,257.57,258.91,257.57,258.47,16358.0,257.57,258.91,257.57,258.47,16358.0
2024-08-13 12:10:00,258.48,259.5,258.18,259.5,5147.0,258.48,259.5,258.18,259.5,5147.0
2024-08-13 12:15:00,259.5,259.86,259.47,259.61,2849.0,259.5,259.86,259.47,259.61,2849.0
2024-08-13 12:20:00,259.48,259.94,258.77,258.86,4000.0,259.48,259.94,258.77,258.86,4000.0
2024-08-13 12:25:00,259.12,259.56,258.87,258.98,3252.0,259.12,259.56,258.87,258.98,3252.0
2024-08-13 12:30:00,259.11,259.14,258.71,259.13,1500.0,259.11,259.14,258.71,259.13,1500.0
2024-08-13 12:35:00,258.94,259.21,258.08,258.18,6173.0,258.94,259.21,258.08,258.18,6173.0
2024-08-13 12:40:00,258.18,259.33,258.15,259.32,1809.0,258.18,259.33,258.15,259.32,1809.0
2024-08-13 12:45:00,258.74,260.66,258.51,260.66,13157.0,258.74,260.66,258.51,260.66,13157.0
2024-08-13 12:50:00,260.1,260.66,260.0,260.66,1711.0,260.1,260.66,260.0,260.66,1711.0
2024-08-13 12:55:00,260.56,260.65,259.32,259.52,4941.0,260.56,260.65,259.32,259.52,4941.0
2024-08-13 13:00:00,259.93,260.36,259.7,259.81,1789.0,259.93,260.36,259.7,259.81,1789.0
2024-08-13 13:05:00,259.81,260.34,259.59,259.87,6595.0,259.81,260.34,259.59,259.87,6595.0
2024-08-13 13:10:00,260.3,261.03,260.3,261.03,5378.0,260.3,261.03,260.3,261.03,5378.0
2024-08-13 13:15:00,261.16,261.61,260.99,261.37,2625.0,261.16,261.61,260.99,261.37,2625.0
2024-08-13 13:20:00,261.42,261.89,260.56,260.56,2417.0,261.42,261.89,260.56,260.56,2417.0
2024-08-13 13:25:00,260.79,260.92,260.0,260.37,4595.0,260.79,260.92,260.0,260.37,4595.0
2024-08-13 13:30:00,260.37,260.81,259.88,260.19,3100.0,260.37,260.81,259.88,260.19,3100.0
2024-08-13 13:35:00,260.23,260.23,259.84,260.05,2297.0,260.23,260.23,259.84,260.05,2297.0
2024-08-13 13:40:00,260.06,260.28,259.94,260.25,2633.0,260.06,260.28,259.94,260.25,2633.0
2024-08-13 13:45:00,260.42,260.42,259.22,259.57,5260.0,260.42,260.42,259.22,259.57,5260.0
2024-08-13 13:50:00,259.69,259.72,258.89,259.07,15269.0,259.69,259.72,258.89,259.07,15269.0
2024-08-13 13:55:00,259.05,259.24,258.43,258.94,3100.0,259.05,259.24,258.43,258.94,3100.0
2024-08-13 14:00:00,258.86,259.25,258.69,259.16,1800.0,258.86,259.25,258.69,259.16,1800.0
2024-08-13 14:05:00,259.07,259.07,258.14,258.14,2514.0,259.07,259.07,258.14,258.14,2514.0
2024-08-13 14:10:00,258.28,258.3,257.7,258.3,3720.0,258.28,258.3,257.7,258.3,3720.0
2024-08-13 14:15:00,257.94,257.94,257.0,257.41,4700.0,257.94,257.94,257.0,257.41,4700.0
2024-08-13 14:20:00,257.41,258.56,257.36,257.7,6997.0,257.41,258.56,257.36,257.7,6997.0
2024-08-13 14:25:00,257.69,258.24,257.68,257.68,3006.0,257.69,258.24,257.68,257.68,3006.0
2024-08-13 14:30:00,257.51,257.79,257.01,257.44,2469.0,257.51,257.79,257.01,257.44,2469.0
2024-08-13 14:35:00,257.44,257.87,257.16,257.82,1960.0,257.44,257.87,257.16,257.82,1960.0
2024-08-13 14:40:00,258.12,258.12,257.6,257.67,1362.0,258.12,258.12,257.6,257.67,1362.0
2024-08-13 14:45:00,257.98,258.2,257.45,258.05,2659.0,257.98,258.2,257.45,258.05,2659.0
2024-08-13 14:50:00,258.08,258.6,258.08,258.6,1600.0,258.08,258.6,258.08,258.6,1600.0
2024-08-13 14:55:00,258.48,258.69,258.45,258.47,1450.0,258.48,258.69,258.45,258.47,1450.0
2024-08-13 15:00:00,258.38,258.69,258.32,258.47,2545.0,258.38,258.69,258.32,258.47,2545.0
2024-08-13 15:05:00,258.47,258.56,258.16,258.48,2534.0,258.47,258.56,258.16,258.48,2534.0
2024-08-13 15:10:00,258.36,258.58,257.71,258.19,34460.0,258.36,258.58,257.71,258.19,34460.0
2024-08-13 15:15:00,257.99,258.29,257.77,257.8,8115.0,257.99,258.29,257.77,257.8,8115.0
2024-08-13 15:20:00,257.53,257.79,257.29,257.45,2729.0,257.53,257.79,257.29,257.45,2729.0
2024-08-13 15:25:00,257.45,258.6,257.45,258.6,11354.0,257.45,258.6,257.45,258.6,11354.0
2024-08-13 15:30:00,258.55,260.56,258.41,259.84,7131.0,258.55,260.56,258.41,259.84,7131.0
2024-08-13 15:35:00,259.83,260.72,259.83,260.71,5804.0,259.83,260.72,259.83,260.71,5804.0
2024-08-13 15:40:00,260.67,260.67,260.22,260.52,6590.0,260.67,260.67,260.22,260.52,6590.0
2024-08-13 15:45:00,260.49,261.0,260.33,260.59,19156.0,260.49,261.0,260.33,260.59,19156.0
2024-08-13 15:50:00,260.6,261.59,259.48,259.95,16371.0,260.6,261.59,259.48,259.95,16371.0
2024-08-13 15:55:00,259.9,260.94,259.79,260.22,24372.0,259.9,260.94,259.79,260.22,24372.0
2024-08-14 09:30:00,264.23,264.23,261.78,263.4,4244.0,264.23,264.23,261.78,263.4,4244.0
2024-08-14 09:35:00,263.4,263.93,263.0,263.93,1179.0,263.4,263.93,263.0,263.93,1179.0
2024-08-14 09:40:00,263.35,264.46,259.58,260.66,14968.0,263.35,264.46,259.58,260.66,14968.0
2024-08-14 09:45:00,260.66,262.5,260.31,260.63,1946.0,260.66,262.5,260.31,260.63,1946.0
2024-08-14 09:50:00,260.89,261.56,259.27,259.76,5566.0,260.89,261.56,259.27,259.76,5566.0
2024-08-14 09:55:00,259.49,259.78,258.79,259.37,2939.0,259.49,259.78,258.79,259.37,2939.0
2024-08-14 10:00:00,259.26,259.26,257.44,258.07,7516.0,259.26,259.26,257.44,258.07,7516.0
2024-08-14 10:05:00,258.07,258.07,256.39,257.18,1110.0,258.07,258.07,256.39,257.18,1110.0
2024-08-14 10:10:00,257.01,257.18,256.69,256.79,750.0,257.01,257.18,256.69,256.79,750.0
2024-08-14 10:15:00,256.9,257.01,255.96,256.86,2450.0,256.9,257.01,255.96,256.86,2450.0
2024-08-14 10:20:00,257.32,257.87,257.22,257.67,1431.0,257.32,257.87,257.22,257.67,1431.0
2024-08-14 10:25:00,257.74,257.74,256.58,256.92,1901.0,257.74,257.74,256.58,256.92,1901.0
2024-08-14 10:30:00,256.34,256.52,254.31,254.69,8173.0,256.34,256.52,254.31,254.69,8173.0
2024-08-14 10:35:00,254.16,255.13,253.76,253.76,10050.0,254.16,255.13,253.76,253.76,10050.0
2024-08-14 10:40:00,254.41,256.07,254.35,256.07,2500.0,254.41,256.07,254.35,256.07,2500.0
2024-08-14 10:45:00,255.26,255.75,255.26,255.75,800.0,255.26,255.75,255.26,255.75,800.0
2024-08-14 10:50:00,255.76,256.32,255.16,256.16,3225.0,255.76,256.32,255.16,256.16,3225.0
2024-08-14 10:55:00,256.21,256.67,256.21,256.63,705.0,256.21,256.67,256.21,256.63,705.0
2024-08-14 11:00:00,256.63,257.12,256.0,256.3,1278.0,256.63,257.12,256.0,256.3,1278.0
2024-08-14 11:05:00,255.98,256.02,255.76,255.8,1698.0,255.98,256.02,255.76,255.8,1698.0
2024-08-14 11:10:00,255.46,256.82,255.46,256.82,977.0,255.46,256.82,255.46,256.82,977.0
2024-08-14 11:15:00,256.11,256.28,255.77,255.77,6540.0,256.11,256.28,255.77,255.77,6540.0
2024-08-14 11:20:00,256.46,256.77,256.16,256.51,600.0,256.46,256.77,256.16,256.51,600.0
2024-08-14 11:25:00,256.28,256.28,256.28,256.28,100.0,256.28,256.28,256.28,256.28,100.0
2024-08-14 11:30:00,256.61,257.13,256.59,257.0,1826.0,256.61,257.13,256.59,257.0,1826.0
2024-08-14 11:35:00,256.91,257.16,256.91,257.16,1025.0,256.91,257.16,256.91,257.16,1025.0
2024-08-14 11:40:00,257.69,257.7,257.69,257.69,100.0,257.69,257.7,257.69,257.69,100.0
2024-08-14 11:45:00,257.81,258.27,257.4,257.5,3324.0,257.81,258.27,257.4,257.5,3324.0
2024-08-14 11:50:00,257.57,258.17,257.3,257.5,4667.0,257.57,258.17,257.3,257.5,4667.0
2024-08-14 11:55:00,257.5,257.5,257.5,257.5,0.0,257.5,257.5,257.5,257.5,0.0
2024-08-14 12:00:00,257.46,257.63,257.46,257.63,725.0,257.46,257.63,257.46,257.63,725.0
2024-08-14 12:05:00,257.5,257.81,256.9,256.9,3086.0,257.5,257.81,256.9,256.9,3086.0
2024-08-14 12:10:00,257.05,257.05,255.96,255.96,3778.0,257.05,257.05,255.96,255.96,3778.0
2024-08-14 12:15:00,256.48,256.48,255.67,256.12,3501.0,256.48,256.48,255.67,256.12,3501.0
2024-08-14 12:20:00,255.76,255.92,254.36,254.74,3633.0,255.76,255.92,254.36,254.74,3633.0
2024-08-14 12:25:00,254.47,254.53,254.47,254.53,525.0,254.47,254.53,254.47,254.53,525.0
2024-08-14 12:30:00,254.09,254.34,253.69,253.69,4827.0,254.09,254.34,253.69,253.69,4827.0
2024-08-14 12:35:00,253.95,254.33,253.94,254.16,900.0,253.95,254.33,253.94,254.16,900.0
2024-08-14 12:40:00,254.15,254.15,253.0,253.12,1400.0,254.15,254.15,253.0,253.12,1400.0
2024-08-14 12:45:00,252.7,253.47,252.6,253.33,1402.0,252.7,253.47,252.6,253.33,1402.0
2024-08-14 12:50:00,253.29,254.12,252.96,253.53,1571.0,253.29,254.12,252.96,253.53,1571.0
2024-08-14 12:55:00,254.02,254.02,254.01,254.02,100.0,254.02,254.02,254.01,254.02,100.0
2024-08-14 13:00:00,254.57,254.57,254.04,254.04,700.0,254.57,254.57,254.04,254.04,700.0
2024-08-14 13:05:00,254.88,254.88,254.87,254.88,800.0,254.88,254.88,254.87,254.88,800.0
2024-08-14 13:10:00,254.19,254.36,254.19,254.36,300.0,254.19,254.36,254.19,254.36,300.0
2024-08-14 13:15:00,254.37,254.42,254.36,254.42,264.0,254.37,254.42,254.36,254.42,264.0
2024-08-14 13:20:00,254.11,254.87,253.99,254.68,3695.0,254.11,254.87,253.99,254.68,3695.0
2024-08-14 13:25:00,254.51,254.51,254.32,254.4,1053.0,254.51,254.51,254.32,254.4,1053.0
2024-08-14 13:30:00,254.04,254.08,253.97,253.97,400.0,254.04,254.08,253.97,253.97,400.0
2024-08-14 13:35:00,254.38,254.38,253.23,253.3,1243.0,254.38,254.38,253.23,253.3,1243.0
2024-08-14 13:40:00,253.31,253.31,253.3,253.31,529.0,253.31,253.31,253.3,253.31,529.0
2024-08-14 13:45:00,253.45,253.53,253.35,253.53,905.0,253.45,253.53,253.35,253.53,905.0
2024-08-14 13:50:00,253.5,253.86,253.5,253.86,600.0,253.5,253.86,253.5,253.86,600.0
2024-08-14 13:55:00,253.8,254.23,253.73,254.03,500.0,253.8,254.23,253.73,254.03,500.0
2024-08-14 14:00:00,253.57,253.91,253.23,253.23,500.0,253.57,253.91,253.23,253.23,500.0
2024-08-14 14:05:00,253.23,253.23,252.7,252.88,1745.0,253.23,253.23,252.7,252.88,1745.0
2024-08-14 14:10:00,253.04,253.1,252.42,252.42,1316.0,253.04,253.1,252.42,252.42,1316.0
2024-08-14 14:15:00,252.27,252.95,252.2,252.86,2989.0,252.27,252.95,252.2,252.86,2989.0
2024-08-14 14:20:00,252.6,252.9,252.37,252.4,1300.0,252.6,252.9,252.37,252.4,1300.0
2024-08-14 14:25:00,253.09,253.3,252.89,252.89,2575.0,253.09,253.3,252.89,252.89,2575.0
2024-08-14 14:30:00,253.76,253.87,253.55,253.55,800.0,253.76,253.87,253.55,253.55,800.0
2024-08-14 14:35:00,254.26,254.26,254.26,254.26,100.0,254.26,254.26,254.26,254.26,100.0
2024-08-14 14:40:00,253.85,254.0,253.37,253.56,1803.0,253.85,254.0,253.37,253.56,1803.0
2024-08-14 14:45:00,253.5,253.71,253.5,253.71,400.0,253.5,253.71,253.5,253.71,400.0
2024-08-14 14:50:00,253.8,254.6,253.8,254.6,1630.0,253.8,254.6,253.8,254.6,1630.0
2024-08-14 14:55:00,254.6,254.6,254.51,254.51,211.0,254.6,254.6,254.51,254.51,211.0
2024-08-14 15:00:00,254.81,255.0,254.63,255.0,645.0,254.81,255.0,254.63,255.0,645.0
2024-08-14 15:05:00,254.88,254.88,254.49,254.49,320.0,254.88,254.88,254.49,254.49,320.0
2024-08-14 15:10:00,254.62,254.67,254.26,254.35,1600.0,254.62,254.67,254.26,254.35,1600.0
2024-08-14 15:15:00,254.24,254.39,254.22,254.22,400.0,254.24,254.39,254.22,254.22,400.0
2024-08-14 15:20:00,254.47,254.87,254.22,254.87,3500.0,254.47,254.87,254.22,254.87,3500.0
2024-08-14 15:25:00,255.0,255.0,254.56,254.58,980.0,255.0,255.0,254.56,254.58,980.0
2024-08-14 15:30:00,254.51,254.9,254.38,254.38,900.0,254.51,254.9,254.38,254.38,900.0
2024-08-14 15:35:00,254.59,254.77,254.25,254.28,4977.0,254.59,254.77,254.25,254.28,4977.0
2024-08-14 15:40:00,254.35,254.94,254.35,254.94,1627.0,254.35,254.94,254.35,254.94,1627.0
2024-08-14 15:45:00,254.62,254.74,253.56,253.69,6074.0,254.62,254.74,253.56,253.69,6074.0
2024-08-14 15:50:00,254.06,255.56,253.55,255.22,7725.0,254.06,255.56,253.55,255.22,7725.0
2024-08-14 15:55:00,255.14,256.67,254.77,256.58,67708.0,255.14,256.67,254.77,256.58,67708.0
2024-08-15 09:30:00,268.24,274.0,268.24,273.99,9784.0,268.24,274.0,268.24,273.99,9784.0
2024-08-15 09:35:00,272.83,274.52,270.82,271.05,5675.0,272.83,274.52,270.82,271.05,5675.0
2024-08-15 09:40:00,271.5,271.5,269.3,270.56,2368.0,271.5,271.5,269.3,270.56,2368.0
2024-08-15 09:45:00,269.3,269.3,267.83,268.19,1401.0,269.3,269.3,267.83,268.19,1401.0
2024-08-15 09:50:00,268.82,268.82,266.62,266.62,3458.0,268.82,268.82,266.62,266.62,3458.0
2024-08-15 09:55:00,266.11,267.07,265.5,267.07,6926.0,266.11,267.07,265.5,267.07,6926.0
2024-08-15 10:00:00,266.5,267.5,265.5,265.72,9615.0,266.5,267.5,265.5,265.72,9615.0
2024-08-15 10:05:00,265.93,267.06,265.5,266.79,11070.0,265.93,267.06,265.5,266.79,11070.0
2024-08-15 10:10:00,266.36,268.21,266.36,268.0,1601.0,266.36,268.21,266.36,268.0,1601.0
2024-08-15 10:15:00,268.67,269.63,268.67,269.57,4267.0,268.67,269.63,268.67,269.57,4267.0
2024-08-15 10:20:00,269.55,270.0,267.83,267.83,8017.0,269.55,270.0,267.83,267.83,8017.0
2024-08-15 10:25:00,269.18,270.0,269.18,270.0,4073.0,269.18,270.0,269.18,270.0,4073.0
2024-08-15 10:30:00,270.0,270.46,269.5,269.56,18313.0,270.0,270.46,269.5,269.56,18313.0
2024-08-15 10:35:00,269.03,269.2,268.2,268.65,2200.0,269.03,269.2,268.2,268.65,2200.0
2024-08-15 10:40:00,269.85,269.85,268.76,269.17,950.0,269.85,269.85,268.76,269.17,950.0
2024-08-15 10:45:00,269.04,270.49,269.04,269.77,1287.0,269.04,270.49,269.04,269.77,1287.0
2024-08-15 10:50:00,270.0,270.05,269.63,270.0,2208.0,270.0,270.05,269.63,270.0,2208.0
2024-08-15 10:55:00,269.75,270.18,269.36,269.72,10391.0,269.75,270.18,269.36,269.72,10391.0
2024-08-15 11:00:00,269.72,270.09,268.28,270.0,20341.0,269.72,270.09,268.28,270.0,20341.0
2024-08-15 11:05:00,269.46,269.99,269.13,269.19,1125.0,269.46,269.99,269.13,269.19,1125.0
2024-08-15 11:10:00,269.09,269.98,269.09,269.65,1500.0,269.09,269.98,269.09,269.65,1500.0
2024-08-15 11:15:00,269.5,270.0,269.07,269.15,5038.0,269.5,270.0,269.07,269.15,5038.0
2024-08-15 11:20:00,269.04,269.16,267.7,267.71,4498.0,269.04,269.16,267.7,267.71,4498.0
2024-08-15 11:25:00,267.75,267.76,267.13,267.5,3475.0,267.75,267.76,267.13,267.5,3475.0
2024-08-15 11:30:00,267.5,268.0,267.5,268.0,1287.0,267.5,268.0,267.5,268.0,1287.0
2024-08-15 11:35:00,269.05,269.05,268.58,268.99,700.0,269.05,269.05,268.58,268.99,700.0
2024-08-15 11:40:00,269.41,270.13,269.41,269.9,7788.0,269.41,270.13,269.41,269.9,7788.0
2024-08-15 11:45:00,270.1,270.15,269.23,270.0,2704.0,270.1,270.15,269.23,270.0,2704.0
2024-08-15 11:50:00,269.67,270.01,269.53,269.53,3491.0,269.67,270.01,269.53,269.53,3491.0
2024-08-15 11:55:00,269.76,269.82,269.76,269.81,300.0,269.76,269.82,269.76,269.81,300.0
2024-08-15 12:00:00,270.0,270.0,269.63,269.67,2229.0,270.0,270.0,269.63,269.67,2229.0
2024-08-15 12:05:00,269.85,270.02,269.62,270.0,2132.0,269.85,270.02,269.62,270.0,2132.0
2024-08-15 12:10:00,269.7,271.35,269.7,270.71,5500.0,269.7,271.35,269.7,270.71,5500.0
2024-08-15 12:15:00,271.34,272.0,270.02,271.01,21483.0,271.34,272.0,270.02,271.01,21483.0
2024-08-15 12:20:00,271.59,271.83,271.51,271.83,700.0,271.59,271.83,271.51,271.83,700.0
2024-08-15 12:25:00,271.98,272.38,271.3,272.38,3000.0,271.98,272.38,271.3,272.38,3000.0
2024-08-15 12:30:00,272.38,273.5,272.21,273.5,3067.0,272.38,273.5,272.21,273.5,3067.0
2024-08-15 12:35:00,273.5,273.79,273.5,273.79,708.0,273.5,273.79,273.5,273.79,708.0
2024-08-15 12:40:00,273.34,273.8,272.83,273.19,1761.0,273.34,273.8,272.83,273.19,1761.0
2024-08-15 12:45:00,273.46,273.84,272.68,273.5,2466.0,273.46,273.84,272.68,273.5,2466.0
2024-08-15 12:50:00,273.71,274.03,273.57,274.01,3500.0,273.71,274.03,273.57,274.01,3500.0
2024-08-15 12:55:00,273.87,274.83,273.49,274.48,7721.0,273.87,274.83,273.49,274.48,7721.0
2024-08-15 13:00:00,274.51,275.83,274.4,275.35,6163.0,274.51,275.83,274.4,275.35,6163.0
2024-08-15 13:05:00,274.84,275.69,274.84,275.41,1625.0,274.84,275.69,274.84,275.41,1625.0
2024-08-15 13:10:00,275.3,275.43,274.85,275.03,22364.0,275.3,275.43,274.85,275.03,22364.0
2024-08-15 13:15:00,275.15,276.17,274.84,276.17,8420.0,275.15,276.17,274.84,276.17,8420.0
2024-08-15 13:20:00,276.71,277.97,276.51,277.5,4091.0,276.71,277.97,276.51,277.5,4091.0
2024-08-15 13:25:00,277.09,278.86,277.08,278.83,1800.0,277.09,278.86,277.08,278.83,1800.0
2024-08-15 13:30:00,279.1,279.1,277.86,278.32,3864.0,279.1,279.1,277.86,278.32,3864.0
2024-08-15 13:35:00,278.31,278.36,277.62,277.94,3451.0,278.31,278.36,277.62,277.94,3451.0
2024-08-15 13:40:00,277.95,277.95,275.22,275.71,10683.0,277.95,277.95,275.22,275.71,10683.0
2024-08-15 13:45:00,276.17,276.85,275.54,276.63,5609.0,276.17,276.85,275.54,276.63,5609.0
2024-08-15 13:50:00,276.63,277.43,276.63,277.35,1816.0,276.63,277.43,276.63,277.35,1816.0
2024-08-15 13:55:00,277.34,278.0,277.1,277.49,1532.0,277.34,278.0,277.1,277.49,1532.0
2024-08-15 14:00:00,277.54,278.15,276.63,278.15,5408.0,277.54,278.15,276.63,278.15,5408.0
2024-08-15 14:05:00,278.05,278.05,275.97,276.21,3106.0,278.05,278.05,275.97,276.21,3106.0
2024-08-15 14:10:00,276.21,276.21,275.2,275.61,3294.0,276.21,276.21,275.2,275.61,3294.0
2024-08-15 14:15:00,275.22,276.16,274.92,276.13,2866.0,275.22,276.16,274.92,276.13,2866.0
2024-08-15 14:20:00,275.87,276.33,275.16,275.16,2520.0,275.87,276.33,275.16,275.16,2520.0
2024-08-15 14:25:00,275.16,275.62,275.0,275.28,2941.0,275.16,275.62,275.0,275.28,2941.0
2024-08-15 14:30:00,275.28,275.33,273.79,274.56,16240.0,275.28,275.33,273.79,274.56,16240.0
2024-08-15 14:35:00,274.76,275.42,274.61,274.62,3138.0,274.76,275.42,274.61,274.62,3138.0
2024-08-15 14:40:00,275.09,275.1,273.72,274.1,10730.0,275.09,275.1,273.72,274.1,10730.0
2024-08-15 14:45:00,274.18,274.85,274.01,274.71,3885.0,274.18,274.85,274.01,274.71,3885.0
2024-08-15 14:50:00,274.75,274.75,273.31,273.31,7558.0,274.75,274.75,273.31,273.31,7558.0
2024-08-15 14:55:00,273.03,273.44,272.75,273.16,3047.0,273.03,273.44,272.75,273.16,3047.0
2024-08-15 15:00:00,272.57,272.91,272.48,272.48,1226.0,272.57,272.91,272.48,272.48,1226.0
2024-08-15 15:05:00,272.68,272.68,272.11,272.11,3553.0,272.68,272.68,272.11,272.11,3553.0
2024-08-15 15:10:00,272.18,272.46,270.92,271.16,3125.0,272.18,272.46,270.92,271.16,3125.0
2024-08-15 15:15:00,271.33,271.57,270.28,270.42,5411.0,271.33,271.57,270.28,270.42,5411.0
2024-08-15 15:20:00,270.5,270.87,269.25,269.98,24156.0,270.5,270.87,269.25,269.98,24156.0
2024-08-15 15:25:00,270.37,271.29,270.37,271.11,3801.0,270.37,271.29,270.37,271.11,3801.0
2024-08-15 15:30:00,271.15,271.34,270.47,271.01,6295.0,271.15,271.34,270.47,271.01,6295.0
2024-08-15 15:35:00,270.48,271.03,269.5,270.94,4530.0,270.48,271.03,269.5,270.94,4530.0
2024-08-15 15:40:00,270.94,270.94,268.89,268.94,6272.0,270.94,270.94,268.89,268.94,6272.0
2024-08-15 15:45:00,268.93,269.4,268.11,268.25,12318.0,268.93,269.4,268.11,268.25,12318.0
2024-08-15 15:50:00,268.2,268.5,267.59,267.9,24641.0,268.2,268.5,267.59,267.9,24641.0
2024-08-15 15:55:00,267.89,269.66,267.7,269.66,61822.0,267.89,269.66,267.7,269.66,61822.0
2024-08-16 09:30:00,266.96,270.1,266.93,270.1,3367.0,266.96,270.1,266.93,270.1,3367.0
2024-08-16 09:35:00,270.1,270.1,270.1,270.1,0.0,270.1,270.1,270.1,270.1,0.0
2024-08-16 09:40:00,269.0,269.38,268.65,268.66,1421.0,269.0,269.38,268.65,268.66,1421.0
2024-08-16 09:45:00,269.62,269.62,269.62,269.62,100.0,269.62,269.62,269.62,269.62,100.0
2024-08-16 09:50:00,270.33,271.01,269.34,270.93,700.0,270.33,271.01,269.34,270.93,700.0
2024-08-16 09:55:00,271.19,272.42,270.82,271.23,1800.0,271.19,272.42,270.82,271.23,1800.0
2024-08-16 10:00:00,269.61,272.86,269.61,271.55,1827.0,269.61,272.86,269.61,271.55,1827.0
2024-08-16 10:05:00,270.93,271.39,269.42,270.0,4008.0,270.93,271.39,269.42,270.0,4008.0
2024-08-16 10:10:00,269.91,270.56,269.9,270.05,500.0,269.91,270.56,269.9,270.05,500.0
2024-08-16 10:15:00,270.22,270.76,270.22,270.76,310.0,270.22,270.76,270.22,270.76,310.0
2024-08-16 10:20:00,270.23,270.23,269.48,269.88,802.0,270.23,270.23,269.48,269.88,802.0
2024-08-16 10:25:00,269.53,270.39,269.16,270.39,3999.0,269.53,270.39,269.16,270.39,3999.0
2024-08-16 10:30:00,269.61,270.57,269.16,269.49,1321.0,269.61,270.57,269.16,269.49,1321.0
2024-08-16 10:35:00,269.46,270.1,269.46,270.1,570.0,269.46,270.1,269.46,270.1,570.0
2024-08-16 10:40:00,270.0,270.03,269.78,269.78,500.0,270.0,270.03,269.78,269.78,500.0
2024-08-16 10:45:00,269.04,269.04,267.63,267.69,1500.0,269.04,269.04,267.63,267.69,1500.0
2024-08-16 10:50:00,267.95,268.29,267.95,268.29,567.0,267.95,268.29,267.95,268.29,567.0
2024-08-16 10:55:00,268.71,268.71,267.48,267.48,1300.0,268.71,268.71,267.48,267.48,1300.0
2024-08-16 11:00:00,267.87,267.87,263.13,266.67,26889.0,267.87,267.87,263.13,266.67,26889.0
2024-08-16 11:05:00,267.09,267.09,266.76,266.76,500.0,267.09,267.09,266.76,266.76,500.0
2024-08-16 11:10:00,266.51,266.51,266.5,266.51,300.0,266.51,266.51,266.5,266.51,300.0
2024-08-16 11:15:00,266.28,266.28,265.13,265.13,802.0,266.28,266.28,265.13,265.13,802.0
2024-08-16 11:20:00,265.45,265.8,265.45,265.77,617.0,265.45,265.8,265.45,265.77,617.0
2024-08-16 11:25:00,265.84,266.03,265.64,265.7,1300.0,265.84,266.03,265.64,265.7,1300.0
2024-08-16 11:30:00,265.76,265.97,265.66,265.97,700.0,265.76,265.97,265.66,265.97,700.0
2024-08-16 11:35:00,265.82,267.05,265.75,267.05,600.0,265.82,267.05,265.75,267.05,600.0
2024-08-16 11:40:00,266.44,267.02,266.44,266.69,1300.0,266.44,267.02,266.44,266.69,1300.0
2024-08-16 11:45:00,266.61,266.67,266.2,266.67,415.0,266.61,266.67,266.2,266.67,415.0
2024-08-16 11:50:00,266.45,266.83,266.45,266.82,627.0,266.45,266.83,266.45,266.82,627.0
2024-08-16 11:55:00,266.95,266.95,266.95,266.95,100.0,266.95,266.95,266.95,266.95,100.0
2024-08-16 12:00:00,266.51,266.68,266.5,266.61,900.0,266.51,266.68,266.5,266.61,900.0
2024-08-16 12:05:00,266.71,267.19,266.7,266.91,825.0,266.71,267.19,266.7,266.91,825.0
2024-08-16 12:10:00,267.14,267.17,266.44,267.17,2623.0,267.14,267.17,266.44,267.17,2623.0
2024-08-16 12:15:00,267.01,267.32,266.76,267.0,16368.0,267.01,267.32,266.76,267.0,16368.0
2024-08-16 12:20:00,267.01,267.42,267.01,267.21,1395.0,267.01,267.42,267.01,267.21,1395.0
2024-08-16 12:25:00,267.22,267.28,266.85,266.87,5568.0,267.22,267.28,266.85,266.87,5568.0
2024-08-16 12:30:00,266.83,267.01,266.77,266.8,5049.0,266.83,267.01,266.77,266.8,5049.0
2024-08-16 12:35:00,266.98,268.56,266.88,268.3,11575.0,266.98,268.56,266.88,268.3,11575.0
2024-08-16 12:40:00,268.49,268.51,268.1,268.41,1000.0,268.49,268.51,268.1,268.41,1000.0
2024-08-16 12:45:00,268.63,269.13,268.26,269.13,2325.0,268.63,269.13,268.26,269.13,2325.0
2024-08-16 12:50:00,269.34,270.14,269.34,269.92,1200.0,269.34,270.14,269.34,269.92,1200.0
2024-08-16 12:55:00,270.09,270.79,269.8,270.76,1419.0,270.09,270.79,269.8,270.76,1419.0
2024-08-16 13:00:00,270.81,270.9,270.46,270.76,2372.0,270.81,270.9,270.46,270.76,2372.0
2024-08-16 13:05:00,271.02,271.02,270.24,270.24,3174.0,271.02,271.02,270.24,270.24,3174.0
2024-08-16 13:10:00,270.19,270.26,269.86,269.86,1400.0,270.19,270.26,269.86,269.86,1400.0
2024-08-16 13:15:00,269.82,270.03,269.53,269.63,1275.0,269.82,270.03,269.53,269.63,1275.0
2024-08-16 13:20:00,269.59,270.3,269.55,269.59,4049.0,269.59,270.3,269.55,269.59,4049.0
2024-08-16 13:25:00,270.0,270.0,269.85,269.93,1145.0,270.0,270.0,269.85,269.93,1145.0
2024-08-16 13:30:00,269.86,269.86,269.29,269.32,1400.0,269.86,269.86,269.29,269.32,1400.0
2024-08-16 13:35:00,269.32,269.33,269.3,269.3,716.0,269.32,269.33,269.3,269.3,716.0
2024-08-16 13:40:00,269.29,269.32,268.66,268.71,1904.0,269.29,269.32,268.66,268.71,1904.0
2024-08-16 13:45:00,268.71,269.27,268.71,268.89,3848.0,268.71,269.27,268.71,268.89,3848.0
2024-08-16 13:50:00,268.99,268.99,268.6,268.69,789.0,268.99,268.99,268.6,268.69,789.0
2024-08-16 13:55:00,268.89,269.71,268.88,269.69,6375.0,268.89,269.71,268.88,269.69,6375.0
2024-08-16 14:00:00,269.68,269.76,269.19,269.21,2211.0,269.68,269.76,269.19,269.21,2211.0
2024-08-16 14:05:00,269.19,269.37,269.19,269.2,566.0,269.19,269.37,269.19,269.2,566.0
2024-08-16 14:10:00,269.09,269.12,268.81,268.81,1100.0,269.09,269.12,268.81,268.81,1100.0
2024-08-16 14:15:00,269.53,269.97,269.32,269.95,1276.0,269.53,269.97,269.32,269.95,1276.0
2024-08-16 14:20:00,269.95,269.95,269.95,269.95,0.0,269.95,269.95,269.95,269.95,0.0
2024-08-16 14:25:00,269.96,270.3,269.68,270.11,1042.0,269.96,270.3,269.68,270.11,1042.0
2024-08-16 14:30:00,270.12,270.42,269.78,270.35,1200.0,270.12,270.42,269.78,270.35,1200.0
2024-08-16 14:35:00,270.19,270.29,270.15,270.16,500.0,270.19,270.29,270.15,270.16,500.0
2024-08-16 14:40:00,270.01,270.01,269.57,269.57,1225.0,270.01,270.01,269.57,269.57,1225.0
2024-08-16 14:45:00,269.46,269.51,269.43,269.51,675.0,269.46,269.51,269.43,269.51,675.0
2024-08-16 14:50:00,269.51,269.71,269.47,269.71,500.0,269.51,269.71,269.47,269.71,500.0
2024-08-16 14:55:00,269.51,269.64,269.33,269.64,1334.0,269.51,269.64,269.33,269.64,1334.0
2024-08-16 15:00:00,269.41,269.46,269.4,269.46,800.0,269.41,269.46,269.4,269.46,800.0
2024-08-16 15:05:00,269.37,269.93,269.23,269.47,1438.0,269.37,269.93,269.23,269.47,1438.0
2024-08-16 15:10:00,269.84,269.88,269.16,269.16,1202.0,269.84,269.88,269.16,269.16,1202.0
2024-08-16 15:15:00,269.16,269.16,268.39,268.45,700.0,269.16,269.16,268.39,268.45,700.0
2024-08-16 15:20:00,268.26,268.55,268.06,268.29,600.0,268.26,268.55,268.06,268.29,600.0
2024-08-16 15:25:00,268.49,268.62,268.21,268.36,1010.0,268.49,268.62,268.21,268.36,1010.0
2024-08-16 15:30:00,268.35,268.38,268.33,268.33,404.0,268.35,268.38,268.33,268.33,404.0
2024-08-16 15:35:00,268.4,268.58,268.25,268.31,2487.0,268.4,268.58,268.25,268.31,2487.0
2024-08-16 15:40:00,268.61,268.61,267.54,267.94,5469.0,268.61,268.61,267.54,267.94,5469.0
2024-08-16 15:45:00,267.98,268.2,267.28,267.47,8274.0,267.98,268.2,267.28,267.47,8274.0
2024-08-16 15:50:00,267.91,268.38,267.52,268.3,6152.0,267.91,268.38,267.52,268.3,6152.0
2024-08-16 15:55:00,268.26,268.85,267.58,268.24,27498.0,268.26,268.85,267.58,268.24,27498.0
2024-08-19 09:30:00,268.78,269.42,268.69,268.69,3005.0,268.78,269.42,268.69,268.69,3005.0
2024-08-19 09:35:00,268.12,268.95,267.87,268.95,1200.0,268.12,268.95,267.87,268.95,1200.0
2024-08-19 09:40:00,269.0,269.59,268.36,269.22,1472.0,269.0,269.59,268.36,269.22,1472.0
2024-08-19 09:45:00,269.0,270.0,269.0,269.64,700.0,269.0,270.0,269.0,269.64,700.0
2024-08-19 09:50:00,270.46,270.48,269.7,269.7,800.0,270.46,270.48,269.7,269.7,800.0
2024-08-19 09:55:00,268.11,268.36,268.11,268.36,242.0,268.11,268.36,268.11,268.36,242.0
2024-08-19 10:00:00,268.55,268.92,267.64,268.87,1400.0,268.55,268.92,267.64,268.87,1400.0
2024-08-19 10:05:00,268.87,270.24,268.87,270.21,761.0,268.87,270.24,268.87,270.21,761.0
2024-08-19 10:10:00,269.76,269.76,269.31,269.44,1269.0,269.76,269.76,269.31,269.44,1269.0
2024-08-19 10:15:00,268.22,268.36,267.83,267.84,400.0,268.22,268.36,267.83,267.84,400.0
2024-08-19 10:20:00,267.84,267.84,267.84,267.84,0.0,267.84,267.84,267.84,267.84,0.0
2024-08-19 10:25:00,269.05,269.51,269.04,269.4,300.0,269.05,269.51,269.04,269.4,300.0
2024-08-19 10:30:00,269.43,270.09,269.36,269.79,1627.0,269.43,270.09,269.36,269.79,1627.0
2024-08-19 10:35:00,269.94,270.08,269.79,270.08,314.0,269.94,270.08,269.79,270.08,314.0
2024-08-19 10:40:00,270.16,271.41,270.16,270.93,1200.0,270.16,271.41,270.16,270.93,1200.0
2024-08-19 10:45:00,271.03,271.53,271.0,271.3,601.0,271.03,271.53,271.0,271.3,601.0
2024-08-19 10:50:00,271.65,272.2,271.39,272.2,4119.0,271.65,272.2,271.39,272.2,4119.0
2024-08-19 10:55:00,271.54,271.86,271.54,271.8,800.0,271.54,271.86,271.54,271.8,800.0
2024-08-19 11:00:00,272.2,272.2,270.52,271.08,17223.0,272.2,272.2,270.52,271.08,17223.0
2024-08-19 11:05:00,271.2,271.5,271.2,271.34,402.0,271.2,271.5,271.2,271.34,402.0
2024-08-19 11:10:00,271.39,271.57,270.92,271.57,1953.0,271.39,271.57,270.92,271.57,1953.0
2024-08-19 11:15:00,271.58,271.65,271.41,271.65,600.0,271.58,271.65,271.41,271.65,600.0
2024-08-19 11:20:00,272.2,272.2,271.92,271.93,2560.0,272.2,272.2,271.92,271.93,2560.0
2024-08-19 11:25:00,271.93,272.16,271.3,271.44,2990.0,271.93,272.16,271.3,271.44,2990.0
2024-08-19 11:30:00,271.53,273.0,271.33,272.76,2611.0,271.53,273.0,271.33,272.76,2611.0
2024-08-19 11:35:00,273.11,273.64,273.02,273.64,505.0,273.11,273.64,273.02,273.64,505.0
2024-08-19 11:40:00,273.36,273.37,272.52,272.82,3103.0,273.36,273.37,272.52,272.82,3103.0
2024-08-19 11:45:00,272.8,272.8,271.92,272.23,1102.0,272.8,272.8,271.92,272.23,1102.0
2024-08-19 11:50:00,272.27,272.27,271.99,271.99,458.0,272.27,272.27,271.99,271.99,458.0
2024-08-19 11:55:00,271.9,271.9,271.04,271.04,800.0,271.9,271.9,271.04,271.04,800.0
2024-08-19 12:00:00,271.56,271.64,271.14,271.26,1054.0,271.56,271.64,271.14,271.26,1054.0
2024-08-19 12:05:00,271.25,271.57,271.17,271.57,400.0,271.25,271.57,271.17,271.57,400.0
2024-08-19 12:10:00,271.88,271.88,271.88,271.88,200.0,271.88,271.88,271.88,271.88,200.0
2024-08-19 12:15:00,272.0,272.0,271.56,271.69,804.0,272.0,272.0,271.56,271.69,804.0
2024-08-19 12:20:00,272.0,272.14,272.0,272.14,200.0,272.0,272.14,272.0,272.14,200.0
2024-08-19 12:25:00,272.05,272.17,272.05,272.13,1600.0,272.05,272.17,272.05,272.13,1600.0
2024-08-19 12:30:00,272.16,272.27,271.56,272.27,1500.0,272.16,272.27,271.56,272.27,1500.0
2024-08-19 12:35:00,271.95,272.22,271.73,271.74,1300.0,271.95,272.22,271.73,271.74,1300.0
2024-08-19 12:40:00,271.31,272.19,271.2,271.28,1747.0,271.31,272.19,271.2,271.28,1747.0
2024-08-19 12:45:00,271.24,271.73,271.21,271.73,800.0,271.24,271.73,271.21,271.73,800.0
2024-08-19 12:50:00,272.12,272.23,272.12,272.23,481.0,272.12,272.23,272.12,272.23,481.0
2024-08-19 12:55:00,271.91,271.91,271.91,271.91,100.0,271.91,271.91,271.91,271.91,100.0
2024-08-19 13:00:00,271.85,271.85,271.44,271.44,500.0,271.85,271.85,271.44,271.44,500.0
2024-08-19 13:05:00,271.36,271.36,271.35,271.35,200.0,271.36,271.36,271.35,271.35,200.0
2024-08-19 13:10:00,271.67,271.67,271.07,271.07,2044.0,271.67,271.67,271.07,271.07,2044.0
2024-08-19 13:15:00,271.36,271.51,271.03,271.14,1024.0,271.36,271.51,271.03,271.14,1024.0
2024-08-19 13:20:00,271.32,271.32,271.04,271.23,500.0,271.32,271.32,271.04,271.23,500.0
2024-08-19 13:25:00,271.2,271.47,271.07,271.07,600.0,271.2,271.47,271.07,271.07,600.0
2024-08-19 13:30:00,271.5,271.5,270.94,270.94,400.0,271.5,271.5,270.94,270.94,400.0
2024-08-19 13:35:00,271.5,271.5,271.5,271.5,100.0,271.5,271.5,271.5,271.5,100.0
2024-08-19 13:40:00,271.5,271.59,271.5,271.59,200.0,271.5,271.59,271.5,271.59,200.0
2024-08-19 13:45:00,271.54,271.55,271.39,271.39,701.0,271.54,271.55,271.39,271.39,701.0
2024-08-19 13:50:00,271.39,271.61,271.27,271.27,516.0,271.39,271.61,271.27,271.27,516.0
2024-08-19 13:55:00,271.34,271.35,271.21,271.35,1400.0,271.34,271.35,271.21,271.35,1400.0
2024-08-19 14:00:00,271.8,271.8,271.8,271.8,100.0,271.8,271.8,271.8,271.8,100.0
2024-08-19 14:05:00,271.21,271.57,271.17,271.3,694.0,271.21,271.57,271.17,271.3,694.0
2024-08-19 14:10:00,271.15,271.23,271.02,271.23,300.0,271.15,271.23,271.02,271.23,300.0
2024-08-19 14:15:00,271.44,271.44,271.12,271.28,700.0,271.44,271.44,271.12,271.28,700.0
2024-08-19 14:20:00,271.12,271.62,271.02,271.62,2350.0,271.12,271.62,271.02,271.62,2350.0
2024-08-19 14:25:00,271.47,271.47,271.4,271.4,400.0,271.47,271.47,271.4,271.4,400.0
2024-08-19 14:30:00,271.4,271.71,271.24,271.24,1300.0,271.4,271.71,271.24,271.24,1300.0
2024-08-19 14:35:00,271.0,271.21,270.93,271.21,907.0,271.0,271.21,270.93,271.21,907.0
2024-08-19 14:40:00,271.19,271.62,271.18,271.62,400.0,271.19,271.62,271.18,271.62,400.0
2024-08-19 14:45:00,271.56,271.56,271.55,271.56,100.0,271.56,271.56,271.55,271.56,100.0
2024-08-19 14:50:00,271.79,271.79,271.07,271.13,1802.0,271.79,271.79,271.07,271.13,1802.0
2024-08-19 14:55:00,271.15,271.24,271.06,271.24,500.0,271.15,271.24,271.06,271.24,500.0
2024-08-19 15:00:00,270.96,271.17,270.84,270.84,400.0,270.96,271.17,270.84,270.84,400.0
2024-08-19 15:05:00,271.04,271.04,270.7,270.95,1025.0,271.04,271.04,270.7,270.95,1025.0
2024-08-19 15:10:00,271.02,271.02,270.49,270.65,1594.0,271.02,271.02,270.49,270.65,1594.0
2024-08-19 15:15:00,270.64,270.64,270.47,270.63,900.0,270.64,270.64,270.47,270.63,900.0
2024-08-19 15:20:00,270.43,270.69,270.17,270.69,766.0,270.43,270.69,270.17,270.69,766.0
2024-08-19 15:25:00,270.7,270.85,270.61,270.61,937.0,270.7,270.85,270.61,270.61,937.0
2024-08-19 15:30:00,270.43,270.43,269.51,269.97,2327.0,270.43,270.43,269.51,269.97,2327.0
2024-08-19 15:35:00,269.66,269.66,269.32,269.5,1496.0,269.66,269.66,269.32,269.5,1496.0
2024-08-19 15:40:00,269.85,270.48,269.72,270.18,1300.0,269.85,270.48,269.72,270.18,1300.0
2024-08-19 15:45:00,270.34,270.34,269.96,270.25,1695.0,270.34,270.34,269.96,270.25,1695.0
2024-08-19 15:50:00,270.37,270.55,269.05,269.4,6780.0,270.37,270.55,269.05,269.4,6780.0
2024-08-19 15:55:00,269.42,270.55,269.23,270.49,28107.0,269.42,270.55,269.23,270.49,28107.0
2024-08-20 09:30:00,269.0,269.0,267.58,268.0,2443.0,269.0,269.0,267.58,268.0,2443.0
2024-08-20 09:35:00,268.54,269.08,266.99,267.63,2902.0,268.54,269.08,266.99,267.63,2902.0
2024-08-20 09:40:00,268.0,268.74,267.02,267.03,2900.0,268.0,268.74,267.02,267.03,2900.0
2024-08-20 09:45:00,267.5,268.12,266.98,266.98,2252.0,267.5,268.12,266.98,266.98,2252.0
2024-08-20 09:50:00,266.92,266.92,265.45,265.46,3500.0,266.92,266.92,265.45,265.46,3500.0
2024-08-20 09:55:00,266.22,266.27,265.43,266.16,2576.0,266.22,266.27,265.43,266.16,2576.0
2024-08-20 10:00:00,266.59,267.67,266.21,267.09,1891.0,266.59,267.67,266.21,267.09,1891.0
2024-08-20 10:05:00,266.94,267.71,266.2,267.28,5043.0,266.94,267.71,266.2,267.28,5043.0
2024-08-20 10:10:00,267.18,267.18,265.44,265.44,4549.0,267.18,267.18,265.44,265.44,4549.0
2024-08-20 10:15:00,265.25,265.34,264.4,265.34,9905.0,265.25,265.34,264.4,265.34,9905.0
2024-08-20 10:20:00,265.56,265.62,264.52,264.52,400.0,265.56,265.62,264.52,264.52,400.0
2024-08-20 10:25:00,265.52,265.52,264.9,264.92,497.0,265.52,265.52,264.9,264.92,497.0
2024-08-20 10:30:00,265.03,265.92,263.97,263.97,7120.0,265.03,265.92,263.97,263.97,7120.0
2024-08-20 10:35:00,264.5,264.5,263.97,264.42,2652.0,264.5,264.5,263.97,264.42,2652.0
2024-08-20 10:40:00,263.78,263.97,262.97,263.15,1244.0,263.78,263.97,262.97,263.15,1244.0
2024-08-20 10:45:00,262.93,264.27,262.93,263.75,1745.0,262.93,264.27,262.93,263.75,1745.0
2024-08-20 10:50:00,264.38,264.38,263.76,263.76,300.0,264.38,264.38,263.76,263.76,300.0
2024-08-20 10:55:00,263.65,263.72,263.0,263.0,1378.0,263.65,263.72,263.0,263.0,1378.0
2024-08-20 11:00:00,262.17,262.42,261.65,261.65,819.0,262.17,262.42,261.65,261.65,819.0
2024-08-20 11:05:00,262.16,262.33,262.07,262.33,600.0,262.16,262.33,262.07,262.33,600.0
2024-08-20 11:10:00,262.71,262.71,262.19,262.19,200.0,262.71,262.71,262.19,262.19,200.0
2024-08-20 11:15:00,262.86,263.48,262.63,262.88,1250.0,262.86,263.48,262.63,262.88,1250.0
2024-08-20 11:20:00,262.98,262.98,262.96,262.96,1200.0,262.98,262.98,262.96,262.96,1200.0
2024-08-20 11:25:00,262.86,262.86,262.85,262.86,172.0,262.86,262.86,262.85,262.86,172.0
2024-08-20 11:30:00,262.6,262.87,262.6,262.87,598.0,262.6,262.87,262.6,262.87,598.0
2024-08-20 11:35:00,262.68,262.92,262.68,262.92,870.0,262.68,262.92,262.68,262.92,870.0
2024-08-20 11:40:00,262.91,262.91,262.9,262.91,266.0,262.91,262.91,262.9,262.91,266.0
2024-08-20 11:45:00,262.53,262.53,262.53,262.53,100.0,262.53,262.53,262.53,262.53,100.0
2024-08-20 11:50:00,262.68,262.98,262.46,262.98,2371.0,262.68,262.98,262.46,262.98,2371.0
2024-08-20 11:55:00,263.24,263.75,263.23,263.75,600.0,263.24,263.75,263.23,263.75,600.0
2024-08-20 12:00:00,263.85,264.01,263.81,263.81,300.0,263.85,264.01,263.81,263.81,300.0
2024-08-20 12:05:00,263.85,264.08,263.84,264.08,300.0,263.85,264.08,263.84,264.08,300.0
2024-08-20 12:10:00,263.85,263.89,263.53,263.88,797.0,263.85,263.89,263.53,263.88,797.0
2024-08-20 12:15:00,263.88,263.89,262.9,262.9,2853.0,263.88,263.89,262.9,262.9,2853.0
2024-08-20 12:20:00,263.03,263.03,262.6,262.85,800.0,263.03,263.03,262.6,262.85,800.0
2024-08-20 12:25:00,262.7,263.2,262.7,263.11,1119.0,262.7,263.2,262.7,263.11,1119.0
2024-08-20 12:30:00,263.18,263.4,263.13,263.4,900.0,263.18,263.4,263.13,263.4,900.0
2024-08-20 12:35:00,263.39,263.4,262.54,263.2,1807.0,263.39,263.4,262.54,263.2,1807.0
2024-08-20 12:40:00,263.0,263.13,262.96,263.13,1126.0,263.0,263.13,262.96,263.13,1126.0
2024-08-20 12:45:00,262.84,263.17,262.4,263.03,2300.0,262.84,263.17,262.4,263.03,2300.0
2024-08-20 12:50:00,262.95,263.06,262.3,262.59,1900.0,262.95,263.06,262.3,262.59,1900.0
2024-08-20 12:55:00,262.69,262.8,262.43,262.69,1600.0,262.69,262.8,262.43,262.69,1600.0
2024-08-20 13:00:00,262.69,262.69,261.8,262.1,1022.0,262.69,262.69,261.8,262.1,1022.0
2024-08-20 13:05:00,262.0,262.41,261.95,262.4,2925.0,262.0,262.41,261.95,262.4,2925.0
2024-08-20 13:10:00,262.4,262.49,261.82,261.82,1690.0,262.4,262.49,261.82,261.82,1690.0
2024-08-20 13:15:00,261.82,261.92,261.62,261.91,1900.0,261.82,261.92,261.62,261.91,1900.0
2024-08-20 13:20:00,261.7,261.7,261.51,261.7,1815.0,261.7,261.7,261.51,261.7,1815.0
2024-08-20 13:25:00,261.73,262.0,261.73,262.0,625.0,261.73,262.0,261.73,262.0,625.0
2024-08-20 13:30:00,261.91,261.91,261.73,261.79,500.0,261.91,261.91,261.73,261.79,500.0
2024-08-20 13:35:00,261.76,261.77,261.59,261.59,866.0,261.76,261.77,261.59,261.59,866.0
2024-08-20 13:40:00,262.02,262.43,262.0,262.1,6208.0,262.02,262.43,262.0,262.1,6208.0
2024-08-20 13:45:00,262.37,262.45,262.34,262.45,565.0,262.37,262.45,262.34,262.45,565.0
2024-08-20 13:50:00,262.31,262.31,262.0,262.0,200.0,262.31,262.31,262.0,262.0,200.0
2024-08-20 13:55:00,262.34,262.34,262.04,262.04,275.0,262.34,262.34,262.04,262.04,275.0
2024-08-20 14:00:00,262.03,262.29,262.0,262.29,571.0,262.03,262.29,262.0,262.29,571.0
2024-08-20 14:05:00,262.21,262.21,261.56,261.67,1011.0,262.21,262.21,261.56,261.67,1011.0
2024-08-20 14:10:00,261.68,261.68,261.68,261.68,175.0,261.68,261.68,261.68,261.68,175.0
2024-08-20 14:15:00,261.99,262.02,261.99,262.0,2151.0,261.99,262.02,261.99,262.0,2151.0
2024-08-20 14:20:00,262.01,262.41,262.01,262.03,1309.0,262.01,262.41,262.01,262.03,1309.0
2024-08-20 14:25:00,262.06,262.21,261.21,261.39,2647.0,262.06,262.21,261.21,261.39,2647.0
2024-08-20 14:30:00,261.41,261.42,261.4,261.41,500.0,261.41,261.42,261.4,261.41,500.0
2024-08-20 14:35:00,261.08,261.42,261.07,261.3,854.0,261.08,261.42,261.07,261.3,854.0
2024-08-20 14:40:00,261.3,261.41,261.3,261.35,300.0,261.3,261.41,261.3,261.35,300.0
2024-08-20 14:45:00,261.48,261.72,261.39,261.4,600.0,261.48,261.72,261.39,261.4,600.0
2024-08-20 14:50:00,261.55,261.86,261.16,261.16,1000.0,261.55,261.86,261.16,261.16,1000.0
2024-08-20 14:55:00,261.18,261.33,261.18,261.31,518.0,261.18,261.33,261.18,261.31,518.0
2024-08-20 15:00:00,261.21,261.21,260.94,260.94,402.0,261.21,261.21,260.94,260.94,402.0
2024-08-20 15:05:00,260.72,261.0,260.66,260.83,1400.0,260.72,261.0,260.66,260.83,1400.0
2024-08-20 15:10:00,260.87,261.08,260.86,261.0,534.0,260.87,261.08,260.86,261.0,534.0
2024-08-20 15:15:00,261.07,261.38,261.07,261.13,714.0,261.07,261.38,261.07,261.13,714.0
2024-08-20 15:20:00,261.22,261.43,261.18,261.43,2058.0,261.22,261.43,261.18,261.43,2058.0
2024-08-20 15:25:00,261.37,261.41,261.02,261.16,2043.0,261.37,261.41,261.02,261.16,2043.0
2024-08-20 15:30:00,260.91,260.91,260.75,260.75,300.0,260.91,260.91,260.75,260.75,300.0
2024-08-20 15:35:00,260.8,261.47,260.69,261.22,2137.0,260.8,261.47,260.69,261.22,2137.0
2024-08-20 15:40:00,261.23,261.43,261.0,261.31,2101.0,261.23,261.43,261.0,261.31,2101.0
2024-08-20 15:45:00,261.32,261.43,261.07,261.36,2825.0,261.32,261.43,261.07,261.36,2825.0
2024-08-20 15:50:00,261.58,261.82,260.4,260.62,5654.0,261.58,261.82,260.4,260.62,5654.0
2024-08-20 15:55:00,260.61,261.18,260.29,260.89,24474.0,260.61,261.18,260.29,260.89,24474.0
2024-08-21 09:30:00,265.82,266.47,264.18,265.21,4786.0,265.82,266.47,264.18,265.21,4786.0
2024-08-21 09:35:00,266.0,267.66,266.0,267.66,3328.0,266.0,267.66,266.0,267.66,3328.0
2024-08-21 09:40:00,266.68,267.66,266.25,267.63,2995.0,266.68,267.66,266.25,267.63,2995.0
2024-08-21 09:45:00,267.46,267.56,265.95,267.0,7052.0,267.46,267.56,265.95,267.0,7052.0
2024-08-21 09:50:00,267.11,267.95,267.05,267.37,1944.0,267.11,267.95,267.05,267.37,1944.0
2024-08-21 09:55:00,267.69,271.08,267.64,268.53,7522.0,267.69,271.08,267.64,268.53,7522.0
2024-08-21 10:00:00,268.8,269.03,267.67,268.04,1200.0,268.8,269.03,267.67,268.04,1200.0
2024-08-21 10:05:00,267.87,267.87,267.01,267.01,1302.0,267.87,267.87,267.01,267.01,1302.0
2024-08-21 10:10:00,267.0,267.0,266.0,266.0,1650.0,267.0,267.0,266.0,266.0,1650.0
2024-08-21 10:15:00,265.89,266.33,265.25,266.18,5025.0,265.89,266.33,265.25,266.18,5025.0
2024-08-21 10:20:00,266.89,267.35,266.4,267.0,2872.0,266.89,267.35,266.4,267.0,2872.0
2024-08-21 10:25:00,266.52,268.71,266.52,268.08,6278.0,266.52,268.71,266.52,268.08,6278.0
2024-08-21 10:30:00,267.88,267.88,266.9,267.44,1300.0,267.88,267.88,266.9,267.44,1300.0
2024-08-21 10:35:00,267.66,268.63,267.65,267.87,1500.0,267.66,268.63,267.65,267.87,1500.0
2024-08-21 10:40:00,267.76,269.4,267.16,268.82,3175.0,267.76,269.4,267.16,268.82,3175.0
2024-08-21 10:45:00,268.8,268.92,268.28,268.31,2567.0,268.8,268.92,268.28,268.31,2567.0
2024-08-21 10:50:00,267.58,267.58,266.73,267.09,2953.0,267.58,267.58,266.73,267.09,2953.0
2024-08-21 10:55:00,266.75,268.19,266.74,268.09,3822.0,266.75,268.19,266.74,268.09,3822.0
2024-08-21 11:00:00,267.85,268.2,267.34,267.9,1825.0,267.85,268.2,267.34,267.9,1825.0
2024-08-21 11:05:00,267.99,268.18,267.65,267.65,2272.0,267.99,268.18,267.65,267.65,2272.0
2024-08-21 11:10:00,267.78,268.4,267.78,268.13,6277.0,267.78,268.4,267.78,268.13,6277.0
2024-08-21 11:15:00,267.97,268.19,267.48,268.18,2552.0,267.97,268.19,267.48,268.18,2552.0
2024-08-21 11:20:00,267.63,267.63,267.23,267.56,600.0,267.63,267.63,267.23,267.56,600.0
2024-08-21 11:25:00,267.34,267.89,267.34,267.6,300.0,267.34,267.89,267.34,267.6,300.0
2024-08-21 11:30:00,267.56,267.56,267.56,267.56,200.0,267.56,267.56,267.56,267.56,200.0
2024-08-21 11:35:00,267.31,267.44,267.21,267.3,820.0,267.31,267.44,267.21,267.3,820.0
2024-08-21 11:40:00,267.34,267.69,267.28,267.69,600.0,267.34,267.69,267.28,267.69,600.0
2024-08-21 11:45:00,267.1,267.29,266.69,266.85,1776.0,267.1,267.29,266.69,266.85,1776.0
2024-08-21 11:50:00,266.74,267.27,266.56,267.27,1962.0,266.74,267.27,266.56,267.27,1962.0
2024-08-21 11:55:00,266.44,266.44,266.44,266.44,100.0,266.44,266.44,266.44,266.44,100.0
2024-08-21 12:00:00,266.44,266.65,265.94,266.65,6754.0,266.44,266.65,265.94,266.65,6754.0
2024-08-21 12:05:00,266.19,266.65,265.73,266.38,3379.0,266.19,266.65,265.73,266.38,3379.0
2024-08-21 12:10:00,266.4,266.7,266.39,266.69,600.0,266.4,266.7,266.39,266.69,600.0
2024-08-21 12:15:00,266.62,267.03,266.61,266.98,1334.0,266.62,267.03,266.61,266.98,1334.0
2024-08-21 12:20:00,267.03,267.7,267.03,267.65,500.0,267.03,267.7,267.03,267.65,500.0
2024-08-21 12:25:00,267.7,267.7,267.04,267.11,1205.0,267.7,267.7,267.04,267.11,1205.0
2024-08-21 12:30:00,267.07,267.08,266.68,267.02,1837.0,267.07,267.08,266.68,267.02,1837.0
2024-08-21 12:35:00,266.93,267.19,266.7,266.7,1921.0,266.93,267.19,266.7,266.7,1921.0
2024-08-21 12:40:00,266.48,266.72,266.48,266.72,200.0,266.48,266.72,266.48,266.72,200.0
2024-08-21 12:45:00,266.98,267.14,266.66,266.91,1200.0,266.98,267.14,266.66,266.91,1200.0
2024-08-21 12:50:00,267.15,267.55,267.15,267.55,1400.0,267.15,267.55,267.15,267.55,1400.0
2024-08-21 12:55:00,267.58,267.63,267.4,267.4,600.0,267.58,267.63,267.4,267.4,600.0
2024-08-21 13:00:00,267.55,267.6,267.19,267.6,600.0,267.55,267.6,267.19,267.6,600.0
2024-08-21 13:05:00,267.48,267.75,267.47,267.59,400.0,267.48,267.75,267.47,267.59,400.0
2024-08-21 13:10:00,267.48,267.48,267.47,267.48,200.0,267.48,267.48,267.47,267.48,200.0
2024-08-21 13:15:00,267.72,267.72,266.89,267.19,1425.0,267.72,267.72,266.89,267.19,1425.0
2024-08-21 13:20:00,267.15,267.55,267.15,267.53,1871.0,267.15,267.55,267.15,267.53,1871.0
2024-08-21 13:25:00,267.69,267.88,267.43,267.88,1955.0,267.69,267.88,267.43,267.88,1955.0
2024-08-21 13:30:00,267.84,268.4,267.84,268.04,1494.0,267.84,268.4,267.84,268.04,1494.0
2024-08-21 13:35:00,268.01,268.02,267.62,267.87,1795.0,268.01,268.02,267.62,267.87,1795.0
2024-08-21 13:40:00,267.74,267.74,267.45,267.74,600.0,267.74,267.74,267.45,267.74,600.0
2024-08-21 13:45:00,267.74,269.02,267.53,269.02,3021.0,267.74,269.02,267.53,269.02,3021.0
2024-08-21 13:50:00,269.01,269.01,269.01,269.01,100.0,269.01,269.01,269.01,269.01,100.0
2024-08-21 13:55:00,268.97,268.97,268.47,268.5,921.0,268.97,268.97,268.47,268.5,921.0
2024-08-21 14:00:00,268.51,269.27,268.36,268.81,6935.0,268.51,269.27,268.36,268.81,6935.0
2024-08-21 14:05:00,268.79,269.06,268.71,268.91,1318.0,268.79,269.06,268.71,268.91,1318.0
2024-08-21 14:10:00,269.32,269.32,268.75,268.75,300.0,269.32,269.32,268.75,268.75,300.0
2024-08-21 14:15:00,268.53,269.02,268.33,268.65,6479.0,268.53,269.02,268.33,268.65,6479.0
2024-08-21 14:20:00,268.41,268.45,268.18,268.44,800.0,268.41,268.45,268.18,268.44,800.0
2024-08-21 14:25:00,268.49,268.57,268.12,268.12,7010.0,268.49,268.57,268.12,268.12,7010.0
2024-08-21 14:30:00,268.07,268.7,268.07,268.7,3087.0,268.07,268.7,268.07,268.7,3087.0
2024-08-21 14:35:00,268.34,268.34,267.82,267.82,500.0,268.34,268.34,267.82,267.82,500.0
2024-08-21 14:40:00,267.99,267.99,267.38,267.38,1001.0,267.99,267.99,267.38,267.38,1001.0
2024-08-21 14:45:00,267.38,267.46,266.72,267.36,2257.0,267.38,267.46,266.72,267.36,2257.0
2024-08-21 14:50:00,267.38,268.24,267.38,268.24,1297.0,267.38,268.24,267.38,268.24,1297.0
2024-08-21 14:55:00,268.05,268.05,267.76,267.88,1600.0,268.05,268.05,267.76,267.88,1600.0
2024-08-21 15:00:00,267.69,267.7,267.41,267.54,1300.0,267.69,267.7,267.41,267.54,1300.0
2024-08-21 15:05:00,267.54,268.37,267.53,268.31,6432.0,267.54,268.37,267.53,268.31,6432.0
2024-08-21 15:10:00,268.31,269.0,268.31,268.92,2534.0,268.31,269.0,268.31,268.92,2534.0
2024-08-21 15:15:00,268.85,269.71,268.85,269.2,5204.0,268.85,269.71,268.85,269.2,5204.0
2024-08-21 15:20:00,269.11,269.8,268.63,269.79,4504.0,269.11,269.8,268.63,269.79,4504.0
2024-08-21 15:25:00,269.79,270.69,269.78,270.41,3685.0,269.79,270.69,269.78,270.41,3685.0
2024-08-21 15:30:00,270.4,270.8,270.39,270.57,2055.0,270.4,270.8,270.39,270.57,2055.0
2024-08-21 15:35:00,270.58,271.0,270.25,270.92,9179.0,270.58,271.0,270.25,270.92,9179.0
2024-08-21 15:40:00,270.97,271.7,270.96,271.47,4252.0,270.97,271.7,270.96,271.47,4252.0
2024-08-21 15:45:00,271.43,271.96,271.18,271.82,14110.0,271.43,271.96,271.18,271.82,14110.0
2024-08-21 15:50:00,272.0,272.66,270.96,271.94,16392.0,272.0,272.66,270.96,271.94,16392.0
2024-08-21 15:55:00,271.95,273.65,271.79,273.65,65791.0,271.95,273.65,271.79,273.65,65791.0
2024-08-22 09:30:00,268.95,269.5,262.0,262.01,25867.0,268.95,269.5,262.0,262.01,25867.0
2024-08-22 09:35:00,265.92,266.43,263.01,266.43,5880.0,265.92,266.43,263.01,266.43,5880.0
2024-08-22 09:40:00,266.68,268.32,266.67,268.0,3213.0,266.68,268.32,266.67,268.0,3213.0
2024-08-22 09:45:00,268.0,268.02,264.26,264.73,11091.0,268.0,268.02,264.26,264.73,11091.0
2024-08-22 09:50:00,264.69,265.11,263.5,265.11,7448.0,264.69,265.11,263.5,265.11,7448.0
2024-08-22 09:55:00,265.11,265.72,265.08,265.08,966.0,265.11,265.72,265.08,265.08,966.0
2024-08-22 10:00:00,265.04,265.75,263.67,265.75,5168.0,265.04,265.75,263.67,265.75,5168.0
2024-08-22 10:05:00,265.84,265.84,264.34,264.49,2052.0,265.84,265.84,264.34,264.49,2052.0
2024-08-22 10:10:00,265.13,265.53,264.36,264.36,2518.0,265.13,265.53,264.36,264.36,2518.0
2024-08-22 10:15:00,265.07,266.54,265.07,266.09,8689.0,265.07,266.54,265.07,266.09,8689.0
2024-08-22 10:20:00,265.92,266.5,265.76,266.4,2704.0,265.92,266.5,265.76,266.4,2704.0
2024-08-22 10:25:00,267.0,267.3,267.0,267.3,2800.0,267.0,267.3,267.0,267.3,2800.0
2024-08-22 10:30:00,267.4,267.4,266.45,266.46,1748.0,267.4,267.4,266.45,266.46,1748.0
2024-08-22 10:35:00,266.95,267.03,266.52,266.57,2236.0,266.95,267.03,266.52,266.57,2236.0
2024-08-22 10:40:00,267.15,267.15,265.99,266.24,4421.0,267.15,267.15,265.99,266.24,4421.0
2024-08-22 10:45:00,265.87,266.68,265.83,266.68,900.0,265.87,266.68,265.83,266.68,900.0
2024-08-22 10:50:00,266.82,267.58,266.46,267.58,2495.0,266.82,267.58,266.46,267.58,2495.0
2024-08-22 10:55:00,267.95,267.95,266.03,266.81,6767.0,267.95,267.95,266.03,266.81,6767.0
2024-08-22 11:00:00,265.5,266.56,265.49,266.03,2537.0,265.5,266.56,265.49,266.03,2537.0
2024-08-22 11:05:00,266.04,266.67,265.49,265.88,2960.0,266.04,266.67,265.49,265.88,2960.0
2024-08-22 11:10:00,265.75,266.66,265.75,266.39,2903.0,265.75,266.66,265.75,266.39,2903.0
2024-08-22 11:15:00,266.3,266.3,264.96,265.28,3254.0,266.3,266.3,264.96,265.28,3254.0
2024-08-22 11:20:00,265.86,265.86,264.77,265.43,1333.0,265.86,265.86,264.77,265.43,1333.0
2024-08-22 11:25:00,265.77,266.61,265.05,266.02,2373.0,265.77,266.61,265.05,266.02,2373.0
2024-08-22 11:30:00,266.72,266.72,266.08,266.55,898.0,266.72,266.72,266.08,266.55,898.0
2024-08-22 11:35:00,266.36,267.0,265.44,265.44,2100.0,266.36,267.0,265.44,265.44,2100.0
2024-08-22 11:40:00,265.96,265.99,265.38,265.56,915.0,265.96,265.99,265.38,265.56,915.0
2024-08-22 11:45:00,265.64,265.94,265.23,265.23,1350.0,265.64,265.94,265.23,265.23,1350.0
2024-08-22 11:50:00,265.15,265.15,264.88,264.88,200.0,265.15,265.15,264.88,264.88,200.0
2024-08-22 11:55:00,265.17,265.67,265.05,265.35,2025.0,265.17,265.67,265.05,265.35,2025.0
2024-08-22 12:00:00,265.08,265.8,265.08,265.8,1000.0,265.08,265.8,265.08,265.8,1000.0
2024-08-22 12:05:00,265.81,266.0,265.46,265.55,4692.0,265.81,266.0,265.46,265.55,4692.0
2024-08-22 12:10:00,265.61,266.19,265.55,265.7,2849.0,265.61,266.19,265.55,265.7,2849.0
2024-08-22 12:15:00,265.7,265.7,264.77,264.77,1451.0,265.7,265.7,264.77,264.77,1451.0
2024-08-22 12:20:00,265.48,266.42,265.14,266.42,1124.0,265.48,266.42,265.14,266.42,1124.0
2024-08-22 12:25:00,265.53,266.06,265.48,265.88,1014.0,265.53,266.06,265.48,265.88,1014.0
2024-08-22 12:30:00,265.9,265.92,265.24,265.26,1150.0,265.9,265.92,265.24,265.26,1150.0
2024-08-22 12:35:00,265.08,265.11,264.44,264.47,1000.0,265.08,265.11,264.44,264.47,1000.0
2024-08-22 12:40:00,264.08,264.25,264.08,264.25,200.0,264.08,264.25,264.08,264.25,200.0
2024-08-22 12:45:00,264.5,264.52,264.5,264.52,300.0,264.5,264.52,264.5,264.52,300.0
2024-08-22 12:50:00,264.23,264.45,262.61,262.61,3353.0,264.23,264.45,262.61,262.61,3353.0
2024-08-22 12:55:00,262.4,263.06,262.24,263.05,3746.0,262.4,263.06,262.24,263.05,3746.0
2024-08-22 13:00:00,262.92,263.79,262.91,263.78,1481.0,262.92,263.79,262.91,263.78,1481.0
2024-08-22 13:05:00,263.9,263.9,263.89,263.89,200.0,263.9,263.9,263.89,263.89,200.0
2024-08-22 13:10:00,264.24,264.65,263.83,263.93,924.0,264.24,264.65,263.83,263.93,924.0
2024-08-22 13:15:00,264.13,264.23,263.85,264.23,576.0,264.13,264.23,263.85,264.23,576.0
2024-08-22 13:20:00,264.24,264.24,264.24,264.24,100.0,264.24,264.24,264.24,264.24,100.0
2024-08-22 13:25:00,264.04,264.28,263.3,264.22,2278.0,264.04,264.28,263.3,264.22,2278.0
2024-08-22 13:30:00,263.97,263.97,263.44,263.51,1930.0,263.97,263.97,263.44,263.51,1930.0
2024-08-22 13:35:00,262.91,263.26,262.82,263.08,1450.0,262.91,263.26,262.82,263.08,1450.0
2024-08-22 13:40:00,263.41,263.69,263.41,263.68,200.0,263.41,263.69,263.41,263.68,200.0
2024-08-22 13:45:00,263.41,263.41,262.82,262.89,800.0,263.41,263.41,262.82,262.89,800.0
2024-08-22 13:50:00,263.37,263.84,262.69,262.69,2686.0,263.37,263.84,262.69,262.69,2686.0
2024-08-22 13:55:00,262.69,262.69,262.69,262.69,0.0,262.69,262.69,262.69,262.69,0.0
2024-08-22 14:00:00,262.96,262.96,262.52,262.69,1400.0,262.96,262.96,262.52,262.69,1400.0
2024-08-22 14:05:00,262.85,262.85,262.46,262.46,700.0,262.85,262.85,262.46,262.46,700.0
2024-08-22 14:10:00,262.56,262.84,262.46,262.78,900.0,262.56,262.84,262.46,262.78,900.0
2024-08-22 14:15:00,262.78,262.81,262.23,262.23,1668.0,262.78,262.81,262.23,262.23,1668.0
2024-08-22 14:20:00,262.11,262.26,262.11,262.2,300.0,262.11,262.26,262.11,262.2,300.0
2024-08-22 14:25:00,262.11,262.7,262.11,262.69,2899.0,262.11,262.7,262.11,262.69,2899.0
2024-08-22 14:30:00,262.43,262.43,262.02,262.03,1901.0,262.43,262.43,262.02,262.03,1901.0
2024-08-22 14:35:00,262.29,262.29,261.37,261.61,5673.0,262.29,262.29,261.37,261.61,5673.0
2024-08-22 14:40:00,261.93,262.23,261.93,262.23,1901.0,261.93,262.23,261.93,262.23,1901.0
2024-08-22 14:45:00,262.42,262.96,262.42,262.95,1771.0,262.42,262.96,262.42,262.95,1771.0
2024-08-22 14:50:00,262.68,262.68,262.47,262.48,705.0,262.68,262.68,262.47,262.48,705.0
2024-08-22 14:55:00,262.66,262.84,262.29,262.46,1607.0,262.66,262.84,262.29,262.46,1607.0
2024-08-22 15:00:00,262.46,263.34,262.2,263.12,3034.0,262.46,263.34,262.2,263.12,3034.0
2024-08-22 15:05:00,263.43,263.68,263.15,263.44,1200.0,263.43,263.68,263.15,263.44,1200.0
2024-08-22 15:10:00,263.46,264.17,263.46,264.17,865.0,263.46,264.17,263.46,264.17,865.0
2024-08-22 15:15:00,264.08,264.12,263.55,263.7,2325.0,264.08,264.12,263.55,263.7,2325.0
2024-08-22 15:20:00,264.0,264.01,262.54,262.54,2999.0,264.0,264.01,262.54,262.54,2999.0
2024-08-22 15:25:00,262.6,263.27,262.52,263.19,3326.0,262.6,263.27,262.52,263.19,3326.0
2024-08-22 15:30:00,263.2,263.33,262.9,263.33,2992.0,263.2,263.33,262.9,263.33,2992.0
2024-08-22 15:35:00,262.97,263.39,262.92,263.11,4961.0,262.97,263.39,262.92,263.11,4961.0
2024-08-22 15:40:00,263.09,263.38,262.79,263.27,3407.0,263.09,263.38,262.79,263.27,3407.0
2024-08-22 15:45:00,262.99,263.31,262.6,263.06,7013.0,262.99,263.31,262.6,263.06,7013.0
2024-08-22 15:50:00,263.04,263.04,261.6,262.18,12094.0,263.04,263.04,261.6,262.18,12094.0
2024-08-22 15:55:00,262.38,263.23,262.18,263.03,48782.0,262.38,263.23,262.18,263.03,48782.0
2024-08-23 09:30:00,266.77,268.33,265.0,268.33,4350.0,266.77,268.33,265.0,268.33,4350.0
2024-08-23 09:35:00,268.19,268.19,266.42,267.26,1250.0,268.19,268.19,266.42,267.26,1250.0
2024-08-23 09:40:00,266.72,268.04,266.61,268.04,2959.0,266.72,268.04,266.61,268.04,2959.0
2024-08-23 09:45:00,267.34,267.35,266.83,267.35,1050.0,267.34,267.35,266.83,267.35,1050.0
2024-08-23 09:50:00,267.35,267.68,266.5,266.84,7356.0,267.35,267.68,266.5,266.84,7356.0
2024-08-23 09:55:00,267.0,267.0,266.03,266.49,1650.0,267.0,267.0,266.03,266.49,1650.0
2024-08-23 10:00:00,266.89,272.15,266.77,271.82,10780.0,266.89,272.15,266.77,271.82,10780.0
2024-08-23 10:05:00,271.56,272.1,269.68,271.98,10395.0,271.56,272.1,269.68,271.98,10395.0
2024-08-23 10:10:00,271.21,275.71,271.21,274.93,13877.0,271.21,275.71,271.21,274.93,13877.0
2024-08-23 10:15:00,274.29,276.33,274.04,274.51,26725.0,274.29,276.33,274.04,274.51,26725.0
2024-08-23 10:20:00,274.51,276.33,274.04,276.33,19860.0,274.51,276.33,274.04,276.33,19860.0
2024-08-23 10:25:00,276.6,277.36,275.57,276.64,9994.0,276.6,277.36,275.57,276.64,9994.0
2024-08-23 10:30:00,276.64,278.3,276.0,277.24,9117.0,276.64,278.3,276.0,277.24,9117.0
2024-08-23 10:35:00,277.09,279.0,276.46,278.5,14124.0,277.09,279.0,276.46,278.5,14124.0
2024-08-23 10:40:00,278.56,280.61,278.13,279.46,13739.0,278.56,280.61,278.13,279.46,13739.0
2024-08-23 10:45:00,279.7,280.02,277.14,277.31,15741.0,279.7,280.02,277.14,277.31,15741.0
2024-08-23 10:50:00,276.83,278.06,275.91,278.0,7975.0,276.83,278.06,275.91,278.0,7975.0
2024-08-23 10:55:00,277.74,278.99,277.66,278.17,9507.0,277.74,278.99,277.66,278.17,9507.0
2024-08-23 11:00:00,278.17,279.0,277.55,278.95,5900.0,278.17,279.0,277.55,278.95,5900.0
2024-08-23 11:05:00,279.18,280.45,279.05,279.99,4985.0,279.18,280.45,279.05,279.99,4985.0
2024-08-23 11:10:00,279.99,280.75,279.43,280.43,5071.0,279.99,280.75,279.43,280.43,5071.0
2024-08-23 11:15:00,280.43,282.47,280.42,282.08,9761.0,280.43,282.47,280.42,282.08,9761.0
2024-08-23 11:20:00,282.08,282.45,281.48,281.74,2900.0,282.08,282.45,281.48,281.74,2900.0
2024-08-23 11:25:00,281.74,283.35,281.74,282.4,14447.0,281.74,283.35,281.74,282.4,14447.0
2024-08-23 11:30:00,282.4,284.16,282.3,283.94,7639.0,282.4,284.16,282.3,283.94,7639.0
2024-08-23 11:35:00,283.94,284.2,283.5,283.83,3060.0,283.94,284.2,283.5,283.83,3060.0
2024-08-23 11:40:00,283.48,283.92,282.45,282.45,4378.0,283.48,283.92,282.45,282.45,4378.0
2024-08-23 11:45:00,281.91,283.15,281.88,282.4,4561.0,281.91,283.15,281.88,282.4,4561.0
2024-08-23 11:50:00,282.4,282.4,280.8,281.23,7074.0,282.4,282.4,280.8,281.23,7074.0
2024-08-23 11:55:00,280.95,280.95,279.62,280.01,2468.0,280.95,280.95,279.62,280.01,2468.0
2024-08-23 12:00:00,279.71,280.97,279.68,280.43,5042.0,279.71,280.97,279.68,280.43,5042.0
2024-08-23 12:05:00,279.89,281.15,279.83,281.03,5478.0,279.89,281.15,279.83,281.03,5478.0
2024-08-23 12:10:00,281.4,281.71,280.99,281.0,1200.0,281.4,281.71,280.99,281.0,1200.0
2024-08-23 12:15:00,281.29,282.03,281.29,282.0,2399.0,281.29,282.03,281.29,282.0,2399.0
2024-08-23 12:20:00,282.19,282.95,281.87,282.95,2029.0,282.19,282.95,281.87,282.95,2029.0
2024-08-23 12:25:00,282.81,282.81,282.04,282.38,3504.0,282.81,282.81,282.04,282.38,3504.0
2024-08-23 12:30:00,282.38,283.0,282.06,282.82,1820.0,282.38,283.0,282.06,282.82,1820.0
2024-08-23 12:35:00,282.84,283.27,282.35,282.69,2346.0,282.84,283.27,282.35,282.69,2346.0
2024-08-23 12:40:00,282.5,282.56,281.34,281.34,3450.0,282.5,282.56,281.34,281.34,3450.0
2024-08-23 12:45:00,281.54,281.6,281.25,281.44,1804.0,281.54,281.6,281.25,281.44,1804.0
2024-08-23 12:50:00,281.44,282.2,281.39,281.76,12789.0,281.44,282.2,281.39,281.76,12789.0
2024-08-23 12:55:00,281.64,282.52,281.64,281.75,2764.0,281.64,282.52,281.64,281.75,2764.0
2024-08-23 13:00:00,281.49,281.88,281.38,281.43,2972.0,281.49,281.88,281.38,281.43,2972.0
2024-08-23 13:05:00,281.56,281.64,280.65,281.57,4174.0,281.56,281.64,280.65,281.57,4174.0
2024-08-23 13:10:00,281.5,281.68,280.46,280.64,9536.0,281.5,281.68,280.46,280.64,9536.0
2024-08-23 13:15:00,280.61,281.26,280.61,280.79,1976.0,280.61,281.26,280.61,280.79,1976.0
2024-08-23 13:20:00,280.64,281.66,280.34,281.31,2437.0,280.64,281.66,280.34,281.31,2437.0
2024-08-23 13:25:00,281.4,281.68,281.12,281.12,1200.0,281.4,281.68,281.12,281.12,1200.0
2024-08-23 13:30:00,281.5,281.6,281.03,281.04,7568.0,281.5,281.6,281.03,281.04,7568.0
2024-08-23 13:35:00,281.2,281.79,280.96,281.43,15538.0,281.2,281.79,280.96,281.43,15538.0
2024-08-23 13:40:00,281.36,281.57,281.07,281.36,3143.0,281.36,281.57,281.07,281.36,3143.0
2024-08-23 13:45:00,281.49,281.7,281.2,281.47,5520.0,281.49,281.7,281.2,281.47,5520.0
2024-08-23 13:50:00,281.47,281.63,281.07,281.59,7744.0,281.47,281.63,281.07,281.59,7744.0
2024-08-23 13:55:00,281.33,281.84,281.28,281.66,7147.0,281.33,281.84,281.28,281.66,7147.0
2024-08-23 14:00:00,281.66,282.5,281.42,282.5,8553.0,281.66,282.5,281.42,282.5,8553.0
2024-08-23 14:05:00,282.36,282.38,281.91,282.33,2213.0,282.36,282.38,281.91,282.33,2213.0
2024-08-23 14:10:00,282.45,282.74,282.05,282.06,3929.0,282.45,282.74,282.05,282.06,3929.0
2024-08-23 14:15:00,282.06,282.47,282.06,282.32,2993.0,282.06,282.47,282.06,282.32,2993.0
2024-08-23 14:20:00,282.47,282.91,282.09,282.9,4418.0,282.47,282.91,282.09,282.9,4418.0
2024-08-23 14:25:00,282.99,283.08,282.64,282.64,1759.0,282.99,283.08,282.64,282.64,1759.0
2024-08-23 14:30:00,282.66,282.92,282.52,282.74,1105.0,282.66,282.92,282.52,282.74,1105.0
2024-08-23 14:35:00,282.73,283.25,282.56,282.84,4077.0,282.73,283.25,282.56,282.84,4077.0
2024-08-23 14:40:00,282.84,283.45,282.84,283.31,1451.0,282.84,283.45,282.84,283.31,1451.0
2024-08-23 14:45:00,283.39,283.82,283.3,283.82,1510.0,283.39,283.82,283.3,283.82,1510.0
2024-08-23 14:50:00,283.69,283.97,283.01,283.12,8001.0,283.69,283.97,283.01,283.12,8001.0
2024-08-23 14:55:00,283.11,283.37,282.9,283.21,2470.0,283.11,283.37,282.9,283.21,2470.0
2024-08-23 15:00:00,283.22,283.68,282.97,283.17,7642.0,283.22,283.68,282.97,283.17,7642.0
2024-08-23 15:05:00,283.69,283.75,283.4,283.47,1696.0,283.69,283.75,283.4,283.47,1696.0
2024-08-23 15:10:00,283.84,284.6,283.83,284.44,8626.0,283.84,284.6,283.83,284.44,8626.0
2024-08-23 15:15:00,284.14,284.86,284.14,284.77,5200.0,284.14,284.86,284.14,284.77,5200.0
2024-08-23 15:20:00,284.87,285.0,284.53,284.8,13259.0,284.87,285.0,284.53,284.8,13259.0
2024-08-23 15:25:00,284.85,284.87,284.57,284.57,5933.0,284.85,284.87,284.57,284.57,5933.0
2024-08-23 15:30:00,284.35,284.57,283.93,284.23,8669.0,284.35,284.57,283.93,284.23,8669.0
2024-08-23 15:35:00,284.27,284.71,283.94,284.09,5720.0,284.27,284.71,283.94,284.09,5720.0
2024-08-23 15:40:00,284.21,284.26,283.99,284.04,6359.0,284.21,284.26,283.99,284.04,6359.0
2024-08-23 15:45:00,283.97,284.11,283.48,283.9,11090.0,283.97,284.11,283.48,283.9,11090.0
2024-08-23 15:50:00,284.02,284.02,282.7,283.69,25784.0,284.02,284.02,282.7,283.69,25784.0
2024-08-23 15:55:00,283.7,284.05,283.06,283.16,59950.0,283.7,284.05,283.06,283.16,59950.0
2024-08-26 09:30:00,285.74,285.74,282.83,283.14,5080.0,285.74,285.74,282.83,283.14,5080.0
2024-08-26 09:35:00,283.21,283.25,282.2,283.21,1394.0,283.21,283.25,282.2,283.21,1394.0
2024-08-26 09:40:00,283.55,283.55,282.0,283.01,4863.0,283.55,283.55,282.0,283.01,4863.0
2024-08-26 09:45:00,282.92,284.12,282.92,284.12,325.0,282.92,284.12,282.92,284.12,325.0
2024-08-26 09:50:00,284.5,284.64,283.09,283.12,1863.0,284.5,284.64,283.09,283.12,1863.0
2024-08-26 09:55:00,283.79,284.4,283.55,284.34,1936.0,283.79,284.4,283.55,284.34,1936.0
2024-08-26 10:00:00,284.6,285.21,283.79,284.5,7282.0,284.6,285.21,283.79,284.5,7282.0
2024-08-26 10:05:00,284.44,284.44,283.09,283.09,3258.0,284.44,284.44,283.09,283.09,3258.0
2024-08-26 10:10:00,282.76,283.71,282.76,283.59,954.0,282.76,283.71,282.76,283.59,954.0
2024-08-26 10:15:00,283.02,283.66,281.47,281.47,2816.0,283.02,283.66,281.47,281.47,2816.0
2024-08-26 10:20:00,281.55,281.62,281.42,281.45,500.0,281.55,281.62,281.42,281.45,500.0
2024-08-26 10:25:00,281.9,282.69,281.89,282.63,630.0,281.9,282.69,281.89,282.63,630.0
2024-08-26 10:30:00,281.42,282.16,280.9,280.9,1676.0,281.42,282.16,280.9,280.9,1676.0
2024-08-26 10:35:00,281.13,281.3,280.05,280.33,2005.0,281.13,281.3,280.05,280.33,2005.0
2024-08-26 10:40:00,280.99,281.53,280.99,281.53,308.0,280.99,281.53,280.99,281.53,308.0
2024-08-26 10:45:00,280.61,282.04,280.61,281.43,6588.0,280.61,282.04,280.61,281.43,6588.0
2024-08-26 10:50:00,280.88,281.66,280.67,281.35,1958.0,280.88,281.66,280.67,281.35,1958.0
2024-08-26 10:55:00,281.29,281.53,279.46,279.78,9689.0,281.29,281.53,279.46,279.78,9689.0
2024-08-26 11:00:00,279.86,279.86,279.12,279.64,1300.0,279.86,279.86,279.12,279.64,1300.0
2024-08-26 11:05:00,279.28,279.28,278.1,278.11,1959.0,279.28,279.28,278.1,278.11,1959.0
2024-08-26 11:10:00,277.77,278.29,277.49,278.19,1746.0,277.77,278.29,277.49,278.19,1746.0
2024-08-26 11:15:00,278.16,278.16,277.95,278.03,921.0,278.16,278.16,277.95,278.03,921.0
2024-08-26 11:20:00,278.13,278.13,278.12,278.13,400.0,278.13,278.13,278.12,278.13,400.0
2024-08-26 11:25:00,278.31,279.28,278.23,278.77,2241.0,278.31,279.28,278.23,278.77,2241.0
2024-08-26 11:30:00,278.77,279.0,278.77,279.0,200.0,278.77,279.0,278.77,279.0,200.0
2024-08-26 11:35:00,278.96,279.23,278.96,279.13,300.0,278.96,279.23,278.96,279.13,300.0
2024-08-26 11:40:00,279.16,279.18,278.5,278.98,911.0,279.16,279.18,278.5,278.98,911.0
2024-08-26 11:45:00,279.46,279.46,278.46,278.94,3390.0,279.46,279.46,278.46,278.94,3390.0
2024-08-26 11:50:00,278.65,278.8,278.46,278.46,600.0,278.65,278.8,278.46,278.46,600.0
2024-08-26 11:55:00,278.42,278.42,278.16,278.16,808.0,278.42,278.42,278.16,278.16,808.0
2024-08-26 12:00:00,278.15,279.28,277.9,278.98,4012.0,278.15,279.28,277.9,278.98,4012.0
2024-08-26 12:05:00,278.8,278.92,278.8,278.9,500.0,278.8,278.92,278.8,278.9,500.0
2024-08-26 12:10:00,279.27,279.27,278.36,278.37,1898.0,279.27,279.27,278.36,278.37,1898.0
2024-08-26 12:15:00,278.5,278.88,278.5,278.88,800.0,278.5,278.88,278.5,278.88,800.0
2024-08-26 12:20:00,279.23,279.23,279.07,279.1,1437.0,279.23,279.23,279.07,279.1,1437.0
2024-08-26 12:25:00,279.1,279.41,279.09,279.41,416.0,279.1,279.41,279.09,279.41,416.0
2024-08-26 12:30:00,279.49,279.49,279.49,279.49,100.0,279.49,279.49,279.49,279.49,100.0
2024-08-26 12:35:00,279.83,279.83,279.52,279.52,200.0,279.83,279.83,279.52,279.52,200.0
2024-08-26 12:40:00,279.61,279.76,279.12,279.41,798.0,279.61,279.76,279.12,279.41,798.0
2024-08-26 12:45:00,279.26,279.26,279.26,279.26,100.0,279.26,279.26,279.26,279.26,100.0
2024-08-26 12:50:00,279.19,279.33,279.02,279.31,1128.0,279.19,279.33,279.02,279.31,1128.0
2024-08-26 12:55:00,279.48,279.48,279.47,279.48,300.0,279.48,279.48,279.47,279.48,300.0
2024-08-26 13:00:00,279.87,279.9,279.87,279.88,417.0,279.87,279.9,279.87,279.88,417.0
2024-08-26 13:05:00,279.93,280.08,279.79,280.08,1747.0,279.93,280.08,279.79,280.08,1747.0
2024-08-26 13:10:00,279.73,279.73,279.73,279.73,200.0,279.73,279.73,279.73,279.73,200.0
2024-08-26 13:15:00,279.73,279.73,279.73,279.73,0.0,279.73,279.73,279.73,279.73,0.0
2024-08-26 13:20:00,280.19,280.33,279.42,280.33,2322.0,280.19,280.33,279.42,280.33,2322.0
2024-08-26 13:25:00,280.38,280.43,279.76,279.76,1401.0,280.38,280.43,279.76,279.76,1401.0
2024-08-26 13:30:00,279.76,279.76,279.76,279.76,0.0,279.76,279.76,279.76,279.76,0.0
2024-08-26 13:35:00,279.8,280.54,279.59,279.7,2999.0,279.8,280.54,279.59,279.7,2999.0
2024-08-26 13:40:00,279.75,279.75,279.4,279.68,575.0,279.75,279.75,279.4,279.68,575.0
2024-08-26 13:45:00,279.21,279.21,278.58,278.59,800.0,279.21,279.21,278.58,278.59,800.0
2024-08-26 13:50:00,278.68,279.07,278.68,279.07,500.0,278.68,279.07,278.68,279.07,500.0
2024-08-26 13:55:00,279.07,279.07,278.6,278.96,779.0,279.07,279.07,278.6,278.96,779.0
2024-08-26 14:00:00,278.83,279.15,278.4,278.75,900.0,278.83,279.15,278.4,278.75,900.0
2024-08-26 14:05:00,278.82,278.92,278.28,278.5,1300.0,278.82,278.92,278.28,278.5,1300.0
2024-08-26 14:10:00,278.35,278.89,278.35,278.64,901.0,278.35,278.89,278.35,278.64,901.0
2024-08-26 14:15:00,278.8,278.93,278.28,278.29,3408.0,278.8,278.93,278.28,278.29,3408.0
2024-08-26 14:20:00,278.55,279.16,278.55,279.16,1200.0,278.55,279.16,278.55,279.16,1200.0
2024-08-26 14:25:00,279.17,279.23,278.85,279.12,1800.0,279.17,279.23,278.85,279.12,1800.0
2024-08-26 14:30:00,279.17,279.65,279.07,279.09,2399.0,279.17,279.65,279.07,279.09,2399.0
2024-08-26 14:35:00,279.34,279.76,279.09,279.26,4700.0,279.34,279.76,279.09,279.26,4700.0
2024-08-26 14:40:00,279.76,280.1,279.48,280.1,1900.0,279.76,280.1,279.48,280.1,1900.0
2024-08-26 14:45:00,279.86,280.01,279.38,279.47,2206.0,279.86,280.01,279.38,279.47,2206.0
2024-08-26 14:50:00,279.33,279.33,278.95,279.16,2255.0,279.33,279.33,278.95,279.16,2255.0
2024-08-26 14:55:00,279.16,280.05,279.16,279.98,2000.0,279.16,280.05,279.16,279.98,2000.0
2024-08-26 15:00:00,279.79,280.72,279.78,280.69,1600.0,279.79,280.72,279.78,280.69,1600.0
2024-08-26 15:05:00,280.43,280.6,280.0,280.49,3766.0,280.43,280.6,280.0,280.49,3766.0
2024-08-26 15:10:00,280.5,280.61,280.27,280.27,1000.0,280.5,280.61,280.27,280.27,1000.0
2024-08-26 15:15:00,280.61,280.96,280.45,280.72,2008.0,280.61,280.96,280.45,280.72,2008.0
2024-08-26 15:20:00,280.72,280.73,280.36,280.54,1989.0,280.72,280.73,280.36,280.54,1989.0
2024-08-26 15:25:00,280.55,280.55,279.39,279.94,3474.0,280.55,280.55,279.39,279.94,3474.0
2024-08-26 15:30:00,279.84,280.4,279.77,280.32,2150.0,279.84,280.4,279.77,280.32,2150.0
2024-08-26 15:35:00,280.3,280.43,280.0,280.33,2858.0,280.3,280.43,280.0,280.33,2858.0
2024-08-26 15:40:00,280.62,280.62,280.15,280.36,1075.0,280.62,280.62,280.15,280.36,1075.0
2024-08-26 15:45:00,280.4,280.63,279.9,280.17,5805.0,280.4,280.63,279.9,280.17,5805.0
2024-08-26 15:50:00,280.18,280.68,279.96,279.99,11758.0,280.18,280.68,279.96,279.99,11758.0
2024-08-26 15:55:00,279.99,280.71,279.99,280.12,59359.0,279.99,280.71,279.99,280.12,59359.0
2024-08-27 09:30:00,276.39,276.39,270.63,270.64,28803.0,276.39,276.39,270.63,270.64,28803.0
2024-08-27 09:35:00,270.64,272.59,270.64,271.0,4825.0,270.64,272.59,270.64,271.0,4825.0
2024-08-27 09:40:00,271.0,271.85,268.11,269.44,13195.0,271.0,271.85,268.11,269.44,13195.0
2024-08-27 09:45:00,268.19,268.96,266.01,267.0,12575.0,268.19,268.96,266.01,267.0,12575.0
2024-08-27 09:50:00,266.62,267.83,266.62,267.83,6119.0,266.62,267.83,266.62,267.83,6119.0
2024-08-27 09:55:00,267.46,267.99,266.85,267.0,9941.0,267.46,267.99,266.85,267.0,9941.0
2024-08-27 10:00:00,267.53,268.26,267.0,267.34,5763.0,267.53,268.26,267.0,267.34,5763.0
2024-08-27 10:05:00,267.77,267.77,266.36,266.36,3659.0,267.77,267.77,266.36,266.36,3659.0
2024-08-27 10:10:00,266.88,267.58,266.51,267.58,3502.0,266.88,267.58,266.51,267.58,3502.0
2024-08-27 10:15:00,267.65,268.82,267.65,268.44,8645.0,267.65,268.82,267.65,268.44,8645.0
2024-08-27 10:20:00,268.99,269.0,268.7,268.87,3725.0,268.99,269.0,268.7,268.87,3725.0
2024-08-27 10:25:00,269.25,269.46,269.25,269.46,1271.0,269.25,269.46,269.25,269.46,1271.0
2024-08-27 10:30:00,268.89,270.11,268.89,269.75,6922.0,268.89,270.11,268.89,269.75,6922.0
2024-08-27 10:35:00,270.1,270.47,269.92,270.47,508.0,270.1,270.47,269.92,270.47,508.0
2024-08-27 10:40:00,270.41,271.96,270.41,271.96,1100.0,270.41,271.96,270.41,271.96,1100.0
2024-08-27 10:45:00,272.13,272.14,271.92,271.92,700.0,272.13,272.14,271.92,271.92,700.0
2024-08-27 10:50:00,272.42,272.83,271.92,271.92,1652.0,272.42,272.83,271.92,271.92,1652.0
2024-08-27 10:55:00,271.95,273.75,271.95,273.75,1952.0,271.95,273.75,271.95,273.75,1952.0
2024-08-27 11:00:00,272.46,273.5,272.4,272.74,1200.0,272.46,273.5,272.4,272.74,1200.0
2024-08-27 11:05:00,273.68,273.68,272.79,273.26,500.0,273.68,273.68,272.79,273.26,500.0
2024-08-27 11:10:00,273.43,273.43,272.85,273.04,1200.0,273.43,273.43,272.85,273.04,1200.0
2024-08-27 11:15:00,273.0,273.42,272.68,272.91,1170.0,273.0,273.42,272.68,272.91,1170.0
2024-08-27 11:20:00,272.87,273.69,272.86,273.1,3159.0,272.87,273.69,272.86,273.1,3159.0
2024-08-27 11:25:00,272.92,273.58,272.92,273.57,804.0,272.92,273.58,272.92,273.57,804.0
2024-08-27 11:30:00,273.15,273.15,271.86,271.86,9801.0,273.15,273.15,271.86,271.86,9801.0
2024-08-27 11:35:00,271.75,271.75,271.75,271.75,100.0,271.75,271.75,271.75,271.75,100.0
2024-08-27 11:40:00,272.19,272.2,272.02,272.11,400.0,272.19,272.2,272.02,272.11,400.0
2024-08-27 11:45:00,272.02,272.02,272.02,272.02,126.0,272.02,272.02,272.02,272.02,126.0
2024-08-27 11:50:00,271.71,271.71,271.14,271.14,200.0,271.71,271.71,271.14,271.14,200.0
2024-08-27 11:55:00,271.51,272.22,271.26,271.74,1350.0,271.51,272.22,271.26,271.74,1350.0
2024-08-27 12:00:00,272.22,272.69,272.21,272.41,1800.0,272.22,272.69,272.21,272.41,1800.0
2024-08-27 12:05:00,272.69,272.69,272.45,272.45,800.0,272.69,272.69,272.45,272.45,800.0
2024-08-27 12:10:00,272.73,273.37,272.38,273.17,2150.0,272.73,273.37,272.38,273.17,2150.0
2024-08-27 12:15:00,273.17,273.17,273.16,273.17,100.0,273.17,273.17,273.16,273.17,100.0
2024-08-27 12:20:00,272.72,272.96,272.64,272.81,1375.0,272.72,272.96,272.64,272.81,1375.0
2024-08-27 12:25:00,272.88,272.88,272.88,272.88,120.0,272.88,272.88,272.88,272.88,120.0
2024-08-27 12:30:00,272.86,274.22,272.86,273.94,3008.0,272.86,274.22,272.86,273.94,3008.0
2024-08-27 12:35:00,273.94,274.25,273.55,274.25,1749.0,273.94,274.25,273.55,274.25,1749.0
2024-08-27 12:40:00,274.1,274.26,273.75,274.26,979.0,274.1,274.26,273.75,274.26,979.0
2024-08-27 12:45:00,274.26,274.63,274.26,274.6,1200.0,274.26,274.63,274.26,274.6,1200.0
2024-08-27 12:50:00,275.13,275.37,274.72,275.36,1325.0,275.13,275.37,274.72,275.36,1325.0
2024-08-27 12:55:00,275.01,275.4,274.81,275.04,1000.0,275.01,275.4,274.81,275.04,1000.0
2024-08-27 13:00:00,275.03,275.1,274.81,275.01,1149.0,275.03,275.1,274.81,275.01,1149.0
2024-08-27 13:05:00,275.54,276.0,275.23,276.0,705.0,275.54,276.0,275.23,276.0,705.0
2024-08-27 13:10:00,275.3,275.58,275.3,275.5,650.0,275.3,275.58,275.3,275.5,650.0
2024-08-27 13:15:00,275.28,275.84,275.25,275.46,1000.0,275.28,275.84,275.25,275.46,1000.0
2024-08-27 13:20:00,275.45,275.46,275.36,275.38,400.0,275.45,275.46,275.36,275.38,400.0
2024-08-27 13:25:00,275.74,276.0,275.47,275.88,3204.0,275.74,276.0,275.47,275.88,3204.0
2024-08-27 13:30:00,276.26,276.84,276.26,276.32,1500.0,276.26,276.84,276.26,276.32,1500.0
2024-08-27 13:35:00,276.38,276.4,276.38,276.4,200.0,276.38,276.4,276.38,276.4,200.0
2024-08-27 13:40:00,276.43,276.44,276.1,276.19,500.0,276.43,276.44,276.1,276.19,500.0
2024-08-27 13:45:00,276.6,276.6,275.87,276.19,1087.0,276.6,276.6,275.87,276.19,1087.0
2024-08-27 13:50:00,276.0,276.39,276.0,276.39,400.0,276.0,276.39,276.0,276.39,400.0
2024-08-27 13:55:00,276.19,276.38,275.55,275.55,1238.0,276.19,276.38,275.55,275.55,1238.0
2024-08-27 14:00:00,275.7,275.73,275.47,275.71,617.0,275.7,275.73,275.47,275.71,617.0
2024-08-27 14:05:00,275.69,275.89,275.23,275.85,1600.0,275.69,275.89,275.23,275.85,1600.0
2024-08-27 14:10:00,275.55,275.95,275.54,275.95,1114.0,275.55,275.95,275.54,275.95,1114.0
2024-08-27 14:15:00,275.76,275.77,275.52,275.54,800.0,275.76,275.77,275.52,275.54,800.0
2024-08-27 14:20:00,275.21,275.37,274.82,274.91,1620.0,275.21,275.37,274.82,274.91,1620.0
2024-08-27 14:25:00,275.24,275.26,274.85,274.85,800.0,275.24,275.26,274.85,274.85,800.0
2024-08-27 14:30:00,275.07,275.67,275.07,275.18,3450.0,275.07,275.67,275.07,275.18,3450.0
2024-08-27 14:35:00,275.22,275.33,275.22,275.32,600.0,275.22,275.33,275.22,275.32,600.0
2024-08-27 14:40:00,275.5,275.79,275.27,275.72,2728.0,275.5,275.79,275.27,275.72,2728.0
2024-08-27 14:45:00,275.97,275.97,275.77,275.8,1011.0,275.97,275.97,275.77,275.8,1011.0
2024-08-27 14:50:00,275.61,276.33,275.52,276.33,2659.0,275.61,276.33,275.52,276.33,2659.0
2024-08-27 14:55:00,276.37,276.39,275.13,275.13,3116.0,276.37,276.39,275.13,275.13,3116.0
2024-08-27 15:00:00,274.83,274.83,274.1,274.11,803.0,274.83,274.83,274.1,274.11,803.0
2024-08-27 15:05:00,274.38,274.74,274.38,274.57,1600.0,274.38,274.74,274.38,274.57,1600.0
2024-08-27 15:10:00,274.95,275.23,274.92,275.03,1088.0,274.95,275.23,274.92,275.03,1088.0
2024-08-27 15:15:00,274.93,275.07,274.34,274.35,800.0,274.93,275.07,274.34,274.35,800.0
2024-08-27 15:20:00,274.09,274.78,274.09,274.23,1206.0,274.09,274.78,274.09,274.23,1206.0
2024-08-27 15:25:00,274.6,275.0,274.53,274.56,1317.0,274.6,275.0,274.53,274.56,1317.0
2024-08-27 15:30:00,274.51,274.63,273.86,274.06,3853.0,274.51,274.63,273.86,274.06,3853.0
2024-08-27 15:35:00,273.93,274.62,273.61,274.15,5220.0,273.93,274.62,273.61,274.15,5220.0
2024-08-27 15:40:00,274.33,274.57,274.22,274.31,3076.0,274.33,274.57,274.22,274.31,3076.0
2024-08-27 15:45:00,274.31,274.57,274.1,274.14,3219.0,274.31,274.57,274.1,274.14,3219.0
2024-08-27 15:50:00,274.54,274.81,274.09,274.57,8724.0,274.54,274.81,274.09,274.57,8724.0
2024-08-27 15:55:00,274.57,274.93,274.17,274.29,28793.0,274.57,274.93,274.17,274.29,28793.0
2024-08-28 09:30:00,272.44,272.44,271.19,272.19,3163.0,272.44,272.44,271.19,272.19,3163.0
2024-08-28 09:35:00,271.45,272.29,270.0,270.94,3698.0,271.45,272.29,270.0,270.94,3698.0
2024-08-28 09:40:00,271.26,271.58,270.0,271.52,500.0,271.26,271.58,270.0,271.52,500.0
2024-08-28 09:45:00,271.53,272.04,271.27,271.83,1200.0,271.53,272.04,271.27,271.83,1200.0
2024-08-28 09:50:00,271.84,272.19,271.33,272.19,700.0,271.84,272.19,271.33,272.19,700.0
2024-08-28 09:55:00,272.19,273.16,271.83,272.19,1558.0,272.19,273.16,271.83,272.19,1558.0
2024-08-28 10:00:00,272.19,272.5,271.22,271.25,6620.0,272.19,272.5,271.22,271.25,6620.0
2024-08-28 10:05:00,272.19,272.19,270.1,270.52,13551.0,272.19,272.19,270.1,270.52,13551.0
2024-08-28 10:10:00,270.22,270.22,268.09,268.09,11143.0,270.22,270.22,268.09,268.09,11143.0
2024-08-28 10:15:00,268.5,269.47,268.09,268.11,3325.0,268.5,269.47,268.09,268.11,3325.0
2024-08-28 10:20:00,268.15,268.76,267.27,267.63,8845.0,268.15,268.76,267.27,267.63,8845.0
2024-08-28 10:25:00,267.38,267.76,266.75,266.75,9517.0,267.38,267.76,266.75,266.75,9517.0
2024-08-28 10:30:00,267.12,267.55,266.62,266.91,2317.0,267.12,267.55,266.62,266.91,2317.0
2024-08-28 10:35:00,266.91,267.63,266.04,266.04,1975.0,266.91,267.63,266.04,266.04,1975.0
2024-08-28 10:40:00,266.63,267.26,266.11,267.25,2403.0,266.63,267.26,266.11,267.25,2403.0
2024-08-28 10:45:00,267.07,267.61,266.44,266.93,3530.0,267.07,267.61,266.44,266.93,3530.0
2024-08-28 10:50:00,266.6,267.16,266.43,267.16,2860.0,266.6,267.16,266.43,267.16,2860.0
2024-08-28 10:55:00,267.07,268.18,267.07,267.73,1100.0,267.07,268.18,267.07,267.73,1100.0
2024-08-28 11:00:00,267.69,267.88,267.11,267.88,801.0,267.69,267.88,267.11,267.88,801.0
2024-08-28 11:05:00,267.5,268.26,267.5,267.66,2291.0,267.5,268.26,267.5,267.66,2291.0
2024-08-28 11:10:00,268.93,268.93,266.6,267.0,2330.0,268.93,268.93,266.6,267.0,2330.0
2024-08-28 11:15:00,266.55,266.91,266.54,266.74,1595.0,266.55,266.91,266.54,266.74,1595.0
2024-08-28 11:20:00,266.6,267.13,266.53,266.6,2703.0,266.6,267.13,266.53,266.6,2703.0
2024-08-28 11:25:00,266.91,267.82,266.57,267.82,2237.0,266.91,267.82,266.57,267.82,2237.0
2024-08-28 11:30:00,267.26,267.26,266.72,266.72,800.0,267.26,267.26,266.72,266.72,800.0
2024-08-28 11:35:00,266.71,267.11,266.61,267.11,2571.0,266.71,267.11,266.61,267.11,2571.0
2024-08-28 11:40:00,266.66,267.16,266.64,267.16,716.0,266.66,267.16,266.64,267.16,716.0
2024-08-28 11:45:00,267.17,267.2,266.73,267.14,3524.0,267.17,267.2,266.73,267.14,3524.0
2024-08-28 11:50:00,267.13,267.4,266.72,267.05,1383.0,267.13,267.4,266.72,267.05,1383.0
2024-08-28 11:55:00,266.99,267.06,266.48,266.57,2059.0,266.99,267.06,266.48,266.57,2059.0
2024-08-28 12:00:00,266.54,266.81,266.38,266.6,1000.0,266.54,266.81,266.38,266.6,1000.0
2024-08-28 12:05:00,266.78,266.78,266.53,266.63,4476.0,266.78,266.78,266.53,266.63,4476.0
2024-08-28 12:10:00,266.78,266.78,265.45,265.61,7072.0,266.78,266.78,265.45,265.61,7072.0
2024-08-28 12:15:00,265.43,265.46,264.81,264.81,2861.0,265.43,265.46,264.81,264.81,2861.0
2024-08-28 12:20:00,265.05,265.13,263.72,263.72,3487.0,265.05,265.13,263.72,263.72,3487.0
2024-08-28 12:25:00,264.18,264.49,264.14,264.27,1300.0,264.18,264.49,264.14,264.27,1300.0
2024-08-28 12:30:00,264.05,264.94,264.05,264.74,1615.0,264.05,264.94,264.05,264.74,1615.0
2024-08-28 12:35:00,264.83,265.25,264.25,264.4,1100.0,264.83,265.25,264.25,264.4,1100.0
2024-08-28 12:40:00,264.16,265.17,264.16,264.77,800.0,264.16,265.17,264.16,264.77,800.0
2024-08-28 12:45:00,264.92,264.92,264.12,264.2,1200.0,264.92,264.92,264.12,264.2,1200.0
2024-08-28 12:50:00,265.06,265.06,264.28,264.28,1200.0,265.06,265.06,264.28,264.28,1200.0
2024-08-28 12:55:00,264.13,265.0,264.13,264.99,1145.0,264.13,265.0,264.13,264.99,1145.0
2024-08-28 13:00:00,264.99,265.29,264.5,264.96,1919.0,264.99,265.29,264.5,264.96,1919.0
2024-08-28 13:05:00,264.92,264.92,264.5,264.61,2176.0,264.92,264.92,264.5,264.61,2176.0
2024-08-28 13:10:00,264.52,264.73,264.0,264.08,2714.0,264.52,264.73,264.0,264.08,2714.0
2024-08-28 13:15:00,264.03,264.31,263.14,263.99,4105.0,264.03,264.31,263.14,263.99,4105.0
2024-08-28 13:20:00,263.94,264.15,263.94,263.99,300.0,263.94,264.15,263.94,263.99,300.0
2024-08-28 13:25:00,263.87,264.6,263.87,264.47,922.0,263.87,264.6,263.87,264.47,922.0
2024-08-28 13:30:00,264.48,264.62,264.18,264.62,2205.0,264.48,264.62,264.18,264.62,2205.0
2024-08-28 13:35:00,264.55,264.64,264.2,264.2,2160.0,264.55,264.64,264.2,264.2,2160.0
2024-08-28 13:40:00,264.41,264.61,263.81,263.81,924.0,264.41,264.61,263.81,263.81,924.0
2024-08-28 13:45:00,263.96,265.79,263.96,265.73,3300.0,263.96,265.79,263.96,265.73,3300.0
2024-08-28 13:50:00,265.37,265.37,265.36,265.36,300.0,265.37,265.37,265.36,265.36,300.0
2024-08-28 13:55:00,265.36,265.36,264.29,264.39,916.0,265.36,265.36,264.29,264.39,916.0
2024-08-28 14:00:00,264.15,264.23,263.7,263.74,1700.0,264.15,264.23,263.7,263.74,1700.0
2024-08-28 14:05:00,264.39,265.13,264.39,265.12,1100.0,264.39,265.13,264.39,265.12,1100.0
2024-08-28 14:10:00,264.68,265.59,264.68,265.59,1168.0,264.68,265.59,264.68,265.59,1168.0
2024-08-28 14:15:00,265.55,265.56,265.15,265.25,1501.0,265.55,265.56,265.15,265.25,1501.0
2024-08-28 14:20:00,265.28,265.45,265.12,265.38,960.0,265.28,265.45,265.12,265.38,960.0
2024-08-28 14:25:00,265.6,266.0,265.26,265.61,2336.0,265.6,266.0,265.26,265.61,2336.0
2024-08-28 14:30:00,265.72,265.72,265.36,265.39,806.0,265.72,265.72,265.36,265.39,806.0
2024-08-28 14:35:00,265.46,265.6,265.25,265.36,1067.0,265.46,265.6,265.25,265.36,1067.0
2024-08-28 14:40:00,265.51,265.74,265.37,265.37,1080.0,265.51,265.74,265.37,265.37,1080.0
2024-08-28 14:45:00,265.33,265.5,265.03,265.13,1781.0,265.33,265.5,265.03,265.13,1781.0
2024-08-28 14:50:00,265.37,266.0,264.81,265.51,5159.0,265.37,266.0,264.81,265.51,5159.0
2024-08-28 14:55:00,265.52,267.13,265.52,267.13,2053.0,265.52,267.13,265.52,267.13,2053.0
2024-08-28 15:00:00,267.5,267.95,267.5,267.61,700.0,267.5,267.95,267.5,267.61,700.0
2024-08-28 15:05:00,267.88,267.88,267.19,267.19,1410.0,267.88,267.88,267.19,267.19,1410.0
2024-08-28 15:10:00,267.57,267.57,266.81,267.05,2307.0,267.57,267.57,266.81,267.05,2307.0
2024-08-28 15:15:00,267.53,267.56,267.02,267.31,600.0,267.53,267.56,267.02,267.31,600.0
2024-08-28 15:20:00,267.33,267.6,267.1,267.53,2354.0,267.33,267.6,267.1,267.53,2354.0
2024-08-28 15:25:00,267.38,267.75,267.38,267.54,2107.0,267.38,267.75,267.38,267.54,2107.0
2024-08-28 15:30:00,267.72,267.81,266.74,266.75,5802.0,267.72,267.81,266.74,266.75,5802.0
2024-08-28 15:35:00,266.67,266.77,266.2,266.22,5699.0,266.67,266.77,266.2,266.22,5699.0
2024-08-28 15:40:00,266.13,266.55,265.27,266.3,9595.0,266.13,266.55,265.27,266.3,9595.0
2024-08-28 15:45:00,266.44,267.0,266.43,266.6,5184.0,266.44,267.0,266.43,266.6,5184.0
2024-08-28 15:50:00,266.67,267.38,266.38,267.0,9070.0,266.67,267.38,266.38,267.0,9070.0
2024-08-28 15:55:00,266.77,267.32,266.61,267.19,31257.0,266.77,267.32,266.61,267.19,31257.0
2024-08-29 09:30:00,270.82,271.49,269.8,270.25,3793.0,270.82,271.49,269.8,270.25,3793.0
2024-08-29 09:35:00,270.14,270.14,267.67,267.8,1395.0,270.14,270.14,267.67,267.8,1395.0
2024-08-29 09:40:00,269.24,269.24,266.23,266.23,2784.0,269.24,269.24,266.23,266.23,2784.0
2024-08-29 09:45:00,267.5,267.62,264.93,264.93,4015.0,267.5,267.62,264.93,264.93,4015.0
2024-08-29 09:50:00,264.23,265.83,264.23,265.56,1203.0,264.23,265.83,264.23,265.56,1203.0
2024-08-29 09:55:00,265.81,265.81,265.28,265.28,300.0,265.81,265.81,265.28,265.28,300.0
2024-08-29 10:00:00,266.54,267.68,266.45,267.68,1300.0,266.54,267.68,266.45,267.68,1300.0
2024-08-29 10:05:00,267.74,268.6,267.45,268.56,954.0,267.74,268.6,267.45,268.56,954.0
2024-08-29 10:10:00,267.33,268.67,267.33,268.67,1422.0,267.33,268.67,267.33,268.67,1422.0
2024-08-29 10:15:00,268.14,268.3,267.85,268.3,1201.0,268.14,268.3,267.85,268.3,1201.0
2024-08-29 10:20:00,268.35,268.58,267.57,268.58,725.0,268.35,268.58,267.57,268.58,725.0
2024-08-29 10:25:00,268.74,269.73,268.48,268.48,1605.0,268.74,269.73,268.48,268.48,1605.0
2024-08-29 10:30:00,268.85,268.85,267.78,267.94,2114.0,268.85,268.85,267.78,267.94,2114.0
2024-08-29 10:35:00,268.14,268.25,268.14,268.25,200.0,268.14,268.25,268.14,268.25,200.0
2024-08-29 10:40:00,269.01,269.01,269.01,269.01,100.0,269.01,269.01,269.01,269.01,100.0
2024-08-29 10:45:00,268.36,269.03,268.17,268.19,1924.0,268.36,269.03,268.17,268.19,1924.0
2024-08-29 10:50:00,268.12,268.12,267.82,267.82,814.0,268.12,268.12,267.82,267.82,814.0
2024-08-29 10:55:00,267.82,268.23,266.79,267.03,806.0,267.82,268.23,266.79,267.03,806.0
2024-08-29 11:00:00,266.89,267.43,266.89,267.04,800.0,266.89,267.43,266.89,267.04,800.0
2024-08-29 11:05:00,267.2,267.2,266.31,266.53,1398.0,267.2,267.2,266.31,266.53,1398.0
2024-08-29 11:10:00,266.78,266.78,265.97,266.04,1500.0,266.78,266.78,265.97,266.04,1500.0
2024-08-29 11:15:00,266.52,266.52,265.9,265.93,700.0,266.52,266.52,265.9,265.93,700.0
2024-08-29 11:20:00,266.09,266.36,265.69,266.35,3744.0,266.09,266.36,265.69,266.35,3744.0
2024-08-29 11:25:00,266.02,266.02,265.7,265.7,800.0,266.02,266.02,265.7,265.7,800.0
2024-08-29 11:30:00,266.11,266.52,265.91,266.19,2059.0,266.11,266.52,265.91,266.19,2059.0
2024-08-29 11:35:00,266.18,266.41,265.68,266.23,3301.0,266.18,266.41,265.68,266.23,3301.0
2024-08-29 11:40:00,266.24,266.46,265.72,265.72,2431.0,266.24,266.46,265.72,265.72,2431.0
2024-08-29 11:45:00,265.86,266.21,265.82,266.21,1100.0,265.86,266.21,265.82,266.21,1100.0
2024-08-29 11:50:00,266.63,266.64,265.9,266.11,863.0,266.63,266.64,265.9,266.11,863.0
2024-08-29 11:55:00,266.08,266.08,265.7,266.0,910.0,266.08,266.08,265.7,266.0,910.0
2024-08-29 12:00:00,265.71,266.25,265.71,266.25,1100.0,265.71,266.25,265.71,266.25,1100.0
2024-08-29 12:05:00,265.93,265.93,265.92,265.93,500.0,265.93,265.93,265.92,265.93,500.0
2024-08-29 12:10:00,265.65,266.06,265.65,266.0,3450.0,265.65,266.06,265.65,266.0,3450.0
2024-08-29 12:15:00,266.04,266.04,265.78,265.78,600.0,266.04,266.04,265.78,265.78,600.0
2024-08-29 12:20:00,265.66,265.67,265.23,265.25,2404.0,265.66,265.67,265.23,265.25,2404.0
2024-08-29 12:25:00,265.24,265.71,265.12,265.71,1485.0,265.24,265.71,265.12,265.71,1485.0
2024-08-29 12:30:00,265.7,265.7,265.28,265.28,1036.0,265.7,265.7,265.28,265.28,1036.0
2024-08-29 12:35:00,265.35,265.35,264.82,265.12,1300.0,265.35,265.35,264.82,265.12,1300.0
2024-08-29 12:40:00,264.97,265.43,264.59,265.43,1448.0,264.97,265.43,264.59,265.43,1448.0
2024-08-29 12:45:00,264.64,264.83,264.64,264.67,333.0,264.64,264.83,264.64,264.67,333.0
2024-08-29 12:50:00,264.41,264.41,264.3,264.3,499.0,264.41,264.41,264.3,264.3,499.0
2024-08-29 12:55:00,264.57,265.0,264.52,265.0,700.0,264.57,265.0,264.52,265.0,700.0
2024-08-29 13:00:00,264.7,265.15,264.49,265.15,900.0,264.7,265.15,264.49,265.15,900.0
2024-08-29 13:05:00,264.82,264.85,264.82,264.84,400.0,264.82,264.85,264.82,264.84,400.0
2024-08-29 13:10:00,264.52,264.69,263.49,263.63,1888.0,264.52,264.69,263.49,263.63,1888.0
2024-08-29 13:15:00,263.77,264.01,263.66,264.01,600.0,263.77,264.01,263.66,264.01,600.0
2024-08-29 13:20:00,263.74,264.07,263.69,263.69,400.0,263.74,264.07,263.69,263.69,400.0
2024-08-29 13:25:00,263.63,263.91,263.63,263.91,1205.0,263.63,263.91,263.63,263.91,1205.0
2024-08-29 13:30:00,263.7,264.29,263.7,264.11,1312.0,263.7,264.29,263.7,264.11,1312.0
2024-08-29 13:35:00,264.32,264.38,263.9,264.18,1877.0,264.32,264.38,263.9,264.18,1877.0
2024-08-29 13:40:00,264.14,264.56,264.14,264.56,845.0,264.14,264.56,264.14,264.56,845.0
2024-08-29 13:45:00,264.45,264.51,264.11,264.11,825.0,264.45,264.51,264.11,264.11,825.0
2024-08-29 13:50:00,264.65,264.65,264.29,264.29,760.0,264.65,264.65,264.29,264.29,760.0
2024-08-29 13:55:00,264.31,264.7,264.31,264.51,520.0,264.31,264.7,264.31,264.51,520.0
2024-08-29 14:00:00,264.3,264.3,263.69,264.09,1100.0,264.3,264.3,263.69,264.09,1100.0
2024-08-29 14:05:00,263.96,263.96,263.95,263.96,100.0,263.96,263.96,263.95,263.96,100.0
2024-08-29 14:10:00,263.92,263.92,263.68,263.8,900.0,263.92,263.92,263.68,263.8,900.0
2024-08-29 14:15:00,263.82,264.0,263.79,263.79,500.0,263.82,264.0,263.79,263.79,500.0
2024-08-29 14:20:00,263.59,263.59,263.21,263.21,1327.0,263.59,263.59,263.21,263.21,1327.0
2024-08-29 14:25:00,263.12,263.12,262.01,262.32,4842.0,263.12,263.12,262.01,262.32,4842.0
2024-08-29 14:30:00,261.83,262.29,261.79,261.93,1925.0,261.83,262.29,261.79,261.93,1925.0
2024-08-29 14:35:00,261.5,261.71,260.97,261.0,1900.0,261.5,261.71,260.97,261.0,1900.0
2024-08-29 14:40:00,261.33,261.33,259.8,260.31,4145.0,261.33,261.33,259.8,260.31,4145.0
2024-08-29 14:45:00,260.13,261.0,260.0,261.0,2903.0,260.13,261.0,260.0,261.0,2903.0
2024-08-29 14:50:00,261.0,261.46,260.25,261.46,1864.0,261.0,261.46,260.25,261.46,1864.0
2024-08-29 14:55:00,260.98,261.29,260.94,260.94,804.0,260.98,261.29,260.94,260.94,804.0
2024-08-29 15:00:00,260.79,260.79,260.64,260.71,900.0,260.79,260.79,260.64,260.71,900.0
2024-08-29 15:05:00,260.91,260.91,260.3,260.38,600.0,260.91,260.91,260.3,260.38,600.0
2024-08-29 15:10:00,260.17,260.17,259.44,259.44,3505.0,260.17,260.17,259.44,259.44,3505.0
2024-08-29 15:15:00,259.88,260.48,259.73,260.23,5898.0,259.88,260.48,259.73,260.23,5898.0
2024-08-29 15:20:00,260.14,260.48,259.42,259.6,5200.0,260.14,260.48,259.42,259.6,5200.0
2024-08-29 15:25:00,259.6,260.16,259.6,259.63,3420.0,259.6,260.16,259.6,259.63,3420.0
2024-08-29 15:30:00,259.57,259.72,259.57,259.61,1251.0,259.57,259.72,259.57,259.61,1251.0
2024-08-29 15:35:00,259.36,259.36,258.79,259.04,3048.0,259.36,259.36,258.79,259.04,3048.0
2024-08-29 15:40:00,258.79,258.79,256.47,256.48,9912.0,258.79,258.79,256.47,256.48,9912.0
2024-08-29 15:45:00,256.77,257.14,256.44,256.88,3525.0,256.77,257.14,256.44,256.88,3525.0
2024-08-29 15:50:00,256.93,257.15,255.58,255.83,8000.0,256.93,257.15,255.58,255.83,8000.0
2024-08-29 15:55:00,255.98,256.01,255.08,255.08,31978.0,255.98,256.01,255.08,255.08,31978.0
2024-08-30 09:30:00,256.03,259.7,256.03,257.99,5802.0,256.03,259.7,256.03,257.99,5802.0
2024-08-30 09:35:00,258.48,258.48,257.9,258.31,1339.0,258.48,258.48,257.9,258.31,1339.0
2024-08-30 09:40:00,257.95,257.95,256.95,256.95,570.0,257.95,257.95,256.95,256.95,570.0
2024-08-30 09:45:00,255.51,256.04,255.48,256.04,300.0,255.51,256.04,255.48,256.04,300.0
2024-08-30 09:50:00,254.85,257.3,254.84,257.3,1500.0,254.85,257.3,254.84,257.3,1500.0
2024-08-30 09:55:00,256.8,257.81,256.17,256.88,1194.0,256.8,257.81,256.17,256.88,1194.0
2024-08-30 10:00:00,257.51,257.59,256.92,257.59,845.0,257.51,257.59,256.92,257.59,845.0
2024-08-30 10:05:00,257.11,258.65,257.1,258.35,1200.0,257.11,258.65,257.1,258.35,1200.0
2024-08-30 10:10:00,257.4,258.73,257.4,257.43,1826.0,257.4,258.73,257.4,257.43,1826.0
2024-08-30 10:15:00,257.06,257.06,257.05,257.06,200.0,257.06,257.06,257.05,257.06,200.0
2024-08-30 10:20:00,257.0,257.0,256.48,256.48,733.0,257.0,257.0,256.48,256.48,733.0
2024-08-30 10:25:00,256.47,256.47,255.7,255.71,1900.0,256.47,256.47,255.7,255.71,1900.0
2024-08-30 10:30:00,255.78,257.25,255.62,257.2,2628.0,255.78,257.25,255.62,257.2,2628.0
2024-08-30 10:35:00,257.19,257.97,256.98,257.83,1634.0,257.19,257.97,256.98,257.83,1634.0
2024-08-30 10:40:00,257.52,257.97,256.45,256.46,4987.0,257.52,257.97,256.45,256.46,4987.0
2024-08-30 10:45:00,256.93,257.19,256.37,257.19,1201.0,256.93,257.19,256.37,257.19,1201.0
2024-08-30 10:50:00,256.93,257.2,256.8,256.93,809.0,256.93,257.2,256.8,256.93,809.0
2024-08-30 10:55:00,257.0,257.0,255.6,255.6,2501.0,257.0,257.0,255.6,255.6,2501.0
2024-08-30 11:00:00,255.4,256.25,255.4,255.5,600.0,255.4,256.25,255.4,255.5,600.0
2024-08-30 11:05:00,256.01,256.59,255.53,256.25,2736.0,256.01,256.59,255.53,256.25,2736.0
2024-08-30 11:10:00,256.34,256.34,254.86,255.14,1400.0,256.34,256.34,254.86,255.14,1400.0
2024-08-30 11:15:00,254.77,255.21,254.27,254.73,1665.0,254.77,255.21,254.27,254.73,1665.0
2024-08-30 11:20:00,254.12,254.46,253.67,253.98,715.0,254.12,254.46,253.67,253.98,715.0
2024-08-30 11:25:00,253.67,254.27,253.67,254.15,825.0,253.67,254.27,253.67,254.15,825.0
2024-08-30 11:30:00,253.66,254.28,253.29,254.28,1800.0,253.66,254.28,253.29,254.28,1800.0
2024-08-30 11:35:00,254.03,254.03,254.03,254.03,400.0,254.03,254.03,254.03,254.03,400.0
2024-08-30 11:40:00,253.51,254.17,253.36,253.58,1498.0,253.51,254.17,253.36,253.58,1498.0
2024-08-30 11:45:00,253.63,254.01,253.61,253.61,700.0,253.63,254.01,253.61,253.61,700.0
2024-08-30 11:50:00,253.98,253.98,253.15,253.15,4873.0,253.98,253.98,253.15,253.15,4873.0
2024-08-30 11:55:00,253.49,253.73,253.18,253.73,975.0,253.49,253.73,253.18,253.73,975.0
2024-08-30 12:00:00,253.2,253.8,252.57,253.67,2400.0,253.2,253.8,252.57,253.67,2400.0
2024-08-30 12:05:00,253.48,254.12,253.48,254.03,300.0,253.48,254.12,253.48,254.03,300.0
2024-08-30 12:10:00,253.79,254.05,253.32,253.53,600.0,253.79,254.05,253.32,253.53,600.0
2024-08-30 12:15:00,253.5,253.5,253.05,253.05,600.0,253.5,253.5,253.05,253.05,600.0
2024-08-30 12:20:00,253.02,253.28,253.0,253.09,925.0,253.02,253.28,253.0,253.09,925.0
2024-08-30 12:25:00,253.14,253.6,252.86,252.86,2301.0,253.14,253.6,252.86,252.86,2301.0
2024-08-30 12:30:00,252.55,252.81,252.3,252.3,1500.0,252.55,252.81,252.3,252.3,1500.0
2024-08-30 12:35:00,252.3,252.32,251.75,251.95,2707.0,252.3,252.32,251.75,251.95,2707.0
2024-08-30 12:40:00,251.95,252.5,251.94,252.5,1727.0,251.95,252.5,251.94,252.5,1727.0
2024-08-30 12:45:00,252.42,252.92,252.09,252.92,4317.0,252.42,252.92,252.09,252.92,4317.0
2024-08-30 12:50:00,252.89,253.38,252.89,253.34,1499.0,252.89,253.38,252.89,253.34,1499.0
2024-08-30 12:55:00,253.52,253.64,253.38,253.38,1069.0,253.52,253.64,253.38,253.38,1069.0
2024-08-30 13:00:00,253.46,253.46,252.94,252.94,1200.0,253.46,253.46,252.94,252.94,1200.0
2024-08-30 13:05:00,253.02,253.02,252.54,252.54,200.0,253.02,253.02,252.54,252.54,200.0
2024-08-30 13:10:00,252.93,253.18,252.71,253.18,300.0,252.93,253.18,252.71,253.18,300.0
2024-08-30 13:15:00,253.08,253.35,252.26,252.26,1761.0,253.08,253.35,252.26,252.26,1761.0
2024-08-30 13:20:00,252.2,252.2,252.01,252.18,400.0,252.2,252.2,252.01,252.18,400.0
2024-08-30 13:25:00,252.03,252.29,251.83,251.86,400.0,252.03,252.29,251.83,251.86,400.0
2024-08-30 13:30:00,252.23,252.58,252.22,252.58,500.0,252.23,252.58,252.22,252.58,500.0
2024-08-30 13:35:00,252.36,252.8,252.21,252.8,600.0,252.36,252.8,252.21,252.8,600.0
2024-08-30 13:40:00,252.43,252.78,252.42,252.78,300.0,252.43,252.78,252.42,252.78,300.0
2024-08-30 13:45:00,252.7,252.79,252.23,252.56,1506.0,252.7,252.79,252.23,252.56,1506.0
2024-08-30 13:50:00,252.54,252.8,252.43,252.43,1300.0,252.54,252.8,252.43,252.43,1300.0
2024-08-30 13:55:00,252.35,252.67,252.17,252.67,600.0,252.35,252.67,252.17,252.67,600.0
2024-08-30 14:00:00,252.48,252.85,252.3,252.3,1300.0,252.48,252.85,252.3,252.3,1300.0
2024-08-30 14:05:00,252.76,253.01,252.75,253.01,500.0,252.76,253.01,252.75,253.01,500.0
2024-08-30 14:10:00,252.72,253.08,252.72,253.08,600.0,252.72,253.08,252.72,253.08,600.0
2024-08-30 14:15:00,253.0,253.17,252.91,252.91,1101.0,253.0,253.17,252.91,252.91,1101.0
2024-08-30 14:20:00,253.11,253.11,252.53,252.53,1300.0,253.11,253.11,252.53,252.53,1300.0
2024-08-30 14:25:00,252.64,252.8,252.25,252.25,1493.0,252.64,252.8,252.25,252.25,1493.0
2024-08-30 14:30:00,252.04,252.06,252.04,252.06,200.0,252.04,252.06,252.04,252.06,200.0
2024-08-30 14:35:00,252.12,252.3,251.6,251.98,5165.0,252.12,252.3,251.6,251.98,5165.0
2024-08-30 14:40:00,251.93,251.94,251.63,251.75,900.0,251.93,251.94,251.63,251.75,900.0
2024-08-30 14:45:00,251.8,251.8,251.13,251.44,2368.0,251.8,251.8,251.13,251.44,2368.0
2024-08-30 14:50:00,251.45,252.0,251.37,251.65,1920.0,251.45,252.0,251.37,251.65,1920.0
2024-08-30 14:55:00,251.5,251.79,251.0,251.42,3719.0,251.5,251.79,251.0,251.42,3719.0
2024-08-30 15:00:00,251.33,251.44,251.22,251.44,600.0,251.33,251.44,251.22,251.44,600.0
2024-08-30 15:05:00,251.55,251.81,251.37,251.49,1868.0,251.55,251.81,251.37,251.49,1868.0
2024-08-30 15:10:00,251.5,251.5,250.8,250.8,2300.0,251.5,251.5,250.8,250.8,2300.0
2024-08-30 15:15:00,250.88,251.39,250.76,251.16,1203.0,250.88,251.39,250.76,251.16,1203.0
2024-08-30 15:20:00,251.29,252.03,251.27,252.03,2199.0,251.29,252.03,251.27,252.03,2199.0
2024-08-30 15:25:00,252.0,252.3,251.74,252.29,6195.0,252.0,252.3,251.74,252.29,6195.0
2024-08-30 15:30:00,252.03,252.5,251.87,252.09,4129.0,252.03,252.5,251.87,252.09,4129.0
2024-08-30 15:35:00,252.09,252.38,252.02,252.2,2181.0,252.09,252.38,252.02,252.2,2181.0
2024-08-30 15:40:00,252.19,252.25,251.65,251.66,5103.0,252.19,252.25,251.65,251.66,5103.0
2024-08-30 15:45:00,251.65,252.65,251.63,252.65,14788.0,251.65,252.65,251.63,252.65,14788.0
2024-08-30 15:50:00,252.77,253.34,252.24,252.83,16407.0,252.77,253.34,252.24,252.83,16407.0
2024-08-30 15:55:00,252.86,253.88,252.71,253.7,35755.0,252.86,253.88,252.71,253.7,35755.0
2024-09-03 09:30:00,249.93,253.1,249.37,252.69,5346.0,249.93,253.1,249.37,252.69,5346.0
2024-09-03 09:35:00,252.41,252.41,250.48,251.5,4863.0,252.41,252.41,250.48,251.5,4863.0
2024-09-03 09:40:00,251.55,252.1,250.67,251.58,2039.0,251.55,252.1,250.67,251.58,2039.0
2024-09-03 09:45:00,251.5,251.5,249.34,249.49,2942.0,251.5,251.5,249.34,249.49,2942.0
2024-09-03 09:50:00,250.27,250.27,248.96,249.5,2688.0,250.27,250.27,248.96,249.5,2688.0
2024-09-03 09:55:00,249.14,250.03,248.8,250.03,2618.0,249.14,250.03,248.8,250.03,2618.0
2024-09-03 10:00:00,250.03,250.03,247.9,248.93,8898.0,250.03,250.03,247.9,248.93,8898.0
2024-09-03 10:05:00,248.89,249.75,248.85,249.14,3100.0,248.89,249.75,248.85,249.14,3100.0
2024-09-03 10:10:00,248.99,249.52,248.2,248.2,4398.0,248.99,249.52,248.2,248.2,4398.0
2024-09-03 10:15:00,248.56,248.57,247.58,248.45,2900.0,248.56,248.57,247.58,248.45,2900.0
2024-09-03 10:20:00,248.25,248.98,247.86,248.23,6784.0,248.25,248.98,247.86,248.23,6784.0
2024-09-03 10:25:00,248.49,248.56,247.45,247.84,1908.0,248.49,248.56,247.45,247.84,1908.0
2024-09-03 10:30:00,247.8,247.8,246.65,247.0,22170.0,247.8,247.8,246.65,247.0,22170.0
2024-09-03 10:35:00,246.52,246.61,245.34,245.38,5816.0,246.52,246.61,245.34,245.38,5816.0
2024-09-03 10:40:00,245.06,246.01,245.05,245.69,4466.0,245.06,246.01,245.05,245.69,4466.0
2024-09-03 10:45:00,245.84,245.85,244.55,244.93,7017.0,245.84,245.85,244.55,244.93,7017.0
2024-09-03 10:50:00,244.26,245.44,244.18,244.85,4073.0,244.26,245.44,244.18,244.85,4073.0
2024-09-03 10:55:00,244.7,245.64,244.6,245.64,2441.0,244.7,245.64,244.6,245.64,2441.0
2024-09-03 11:00:00,245.64,246.08,245.38,246.06,3317.0,245.64,246.08,245.38,246.06,3317.0
2024-09-03 11:05:00,246.04,246.38,245.62,246.26,19230.0,246.04,246.38,245.62,246.26,19230.0
2024-09-03 11:10:00,246.03,246.25,245.71,245.71,2540.0,246.03,246.25,245.71,245.71,2540.0
2024-09-03 11:15:00,245.97,245.98,245.5,245.5,900.0,245.97,245.98,245.5,245.5,900.0
2024-09-03 11:20:00,245.83,245.83,245.41,245.41,450.0,245.83,245.83,245.41,245.41,450.0
2024-09-03 11:25:00,245.42,245.6,245.26,245.27,702.0,245.42,245.6,245.26,245.27,702.0
2024-09-03 11:30:00,245.44,245.54,244.64,245.41,5655.0,245.44,245.54,244.64,245.41,5655.0
2024-09-03 11:35:00,245.59,245.81,245.31,245.81,600.0,245.59,245.81,245.31,245.81,600.0
2024-09-03 11:40:00,245.31,245.39,244.92,245.16,1550.0,245.31,245.39,244.92,245.16,1550.0
2024-09-03 11:45:00,245.42,245.58,245.24,245.5,2398.0,245.42,245.58,245.24,245.5,2398.0
2024-09-03 11:50:00,245.25,245.8,245.23,245.8,1616.0,245.25,245.8,245.23,245.8,1616.0
2024-09-03 11:55:00,245.64,245.65,245.26,245.26,925.0,245.64,245.65,245.26,245.26,925.0
2024-09-03 12:00:00,245.61,245.88,244.96,245.26,3799.0,245.61,245.88,244.96,245.26,3799.0
2024-09-03 12:05:00,244.95,245.53,244.34,244.34,1208.0,244.95,245.53,244.34,244.34,1208.0
2024-09-03 12:10:00,244.34,244.87,244.18,244.87,1808.0,244.34,244.87,244.18,244.87,1808.0
2024-09-03 12:15:00,244.69,245.39,244.52,245.39,2434.0,244.69,245.39,244.52,245.39,2434.0
2024-09-03 12:20:00,245.13,245.19,244.85,245.01,2395.0,245.13,245.19,244.85,245.01,2395.0
2024-09-03 12:25:00,245.01,245.48,245.01,245.48,1109.0,245.01,245.48,245.01,245.48,1109.0
2024-09-03 12:30:00,245.43,245.72,245.19,245.19,2109.0,245.43,245.72,245.19,245.19,2109.0
2024-09-03 12:35:00,245.58,245.59,244.55,244.62,3509.0,245.58,245.59,244.55,244.62,3509.0
2024-09-03 12:40:00,244.84,245.59,244.84,245.34,6241.0,244.84,245.59,244.84,245.34,6241.0
2024-09-03 12:45:00,245.31,245.31,245.02,245.05,400.0,245.31,245.31,245.02,245.05,400.0
2024-09-03 12:50:00,245.42,245.42,244.83,244.83,1151.0,245.42,245.42,244.83,244.83,1151.0
2024-09-03 12:55:00,245.06,245.06,244.87,244.96,1076.0,245.06,245.06,244.87,244.96,1076.0
2024-09-03 13:00:00,244.79,244.8,244.41,244.71,4888.0,244.79,244.8,244.41,244.71,4888.0
2024-09-03 13:05:00,244.72,245.2,244.71,245.05,2851.0,244.72,245.2,244.71,245.05,2851.0
2024-09-03 13:10:00,244.8,245.06,244.6,244.6,900.0,244.8,245.06,244.6,244.6,900.0
2024-09-03 13:15:00,244.78,245.15,244.63,245.05,3104.0,244.78,245.15,244.63,245.05,3104.0
2024-09-03 13:20:00,245.16,246.12,245.15,245.75,5021.0,245.16,246.12,245.15,245.75,5021.0
2024-09-03 13:25:00,245.92,246.18,245.69,245.95,1664.0,245.92,246.18,245.69,245.95,1664.0
2024-09-03 13:30:00,245.95,246.08,245.45,245.74,4253.0,245.95,246.08,245.45,245.74,4253.0
2024-09-03 13:35:00,245.74,246.86,245.74,246.45,9056.0,245.74,246.86,245.74,246.45,9056.0
2024-09-03 13:40:00,246.54,248.73,246.39,248.73,29552.0,246.54,248.73,246.39,248.73,29552.0
2024-09-03 13:45:00,248.99,249.92,248.99,249.44,3184.0,248.99,249.92,248.99,249.44,3184.0
2024-09-03 13:50:00,249.49,250.15,249.05,249.17,3552.0,249.49,250.15,249.05,249.17,3552.0
2024-09-03 13:55:00,249.09,249.09,248.49,248.77,2294.0,249.09,249.09,248.49,248.77,2294.0
2024-09-03 14:00:00,248.77,248.95,248.5,248.5,729.0,248.77,248.95,248.5,248.5,729.0
2024-09-03 14:05:00,248.34,248.7,248.34,248.38,325.0,248.34,248.7,248.34,248.38,325.0
2024-09-03 14:10:00,248.55,249.06,248.55,248.8,1434.0,248.55,249.06,248.55,248.8,1434.0
2024-09-03 14:15:00,248.98,249.29,248.73,248.74,1807.0,248.98,249.29,248.73,248.74,1807.0
2024-09-03 14:20:00,248.85,248.85,248.15,248.15,2768.0,248.85,248.85,248.15,248.15,2768.0
2024-09-03 14:25:00,248.34,248.43,247.92,247.92,3980.0,248.34,248.43,247.92,247.92,3980.0
2024-09-03 14:30:00,247.94,249.0,247.94,248.7,3876.0,247.94,249.0,247.94,248.7,3876.0
2024-09-03 14:35:00,248.59,248.93,248.2,248.78,2105.0,248.59,248.93,248.2,248.78,2105.0
2024-09-03 14:40:00,249.0,249.65,248.95,249.57,1699.0,249.0,249.65,248.95,249.57,1699.0
2024-09-03 14:45:00,249.64,250.0,249.3,250.0,3222.0,249.64,250.0,249.3,250.0,3222.0
2024-09-03 14:50:00,250.0,250.42,249.93,249.93,6111.0,250.0,250.42,249.93,249.93,6111.0
2024-09-03 14:55:00,249.96,250.73,249.91,250.33,3532.0,249.96,250.73,249.91,250.33,3532.0
2024-09-03 15:00:00,250.22,250.99,250.11,250.99,2916.0,250.22,250.99,250.11,250.99,2916.0
2024-09-03 15:05:00,251.0,251.0,250.42,250.5,6036.0,251.0,251.0,250.42,250.5,6036.0
2024-09-03 15:10:00,250.69,251.54,250.69,251.37,1928.0,250.69,251.54,250.69,251.37,1928.0
2024-09-03 15:15:00,251.13,251.13,250.48,250.74,2995.0,251.13,251.13,250.48,250.74,2995.0
2024-09-03 15:20:00,250.81,250.97,250.65,250.67,2237.0,250.81,250.97,250.65,250.67,2237.0
2024-09-03 15:25:00,250.73,251.0,250.57,251.0,2925.0,250.73,251.0,250.57,251.0,2925.0
2024-09-03 15:30:00,250.99,251.03,250.57,250.66,5443.0,250.99,251.03,250.57,250.66,5443.0
2024-09-03 15:35:00,250.64,250.67,250.09,250.31,6477.0,250.64,250.67,250.09,250.31,6477.0
2024-09-03 15:40:00,250.13,250.3,249.89,250.19,7222.0,250.13,250.3,249.89,250.19,7222.0
2024-09-03 15:45:00,250.24,251.24,250.01,251.24,7100.0,250.24,251.24,250.01,251.24,7100.0
2024-09-03 15:50:00,251.52,252.0,249.98,250.57,10423.0,251.52,252.0,249.98,250.57,10423.0
2024-09-03 15:55:00,250.61,251.94,250.6,251.83,31286.0,250.61,251.94,250.6,251.83,31286.0
2024-09-04 09:30:00,251.57,251.57,249.19,250.24,4990.0,251.57,251.57,249.19,250.24,4990.0
2024-09-04 09:35:00,251.41,251.47,249.34,250.96,2300.0,251.41,251.47,249.34,250.96,2300.0
2024-09-04 09:40:00,251.07,251.07,249.12,250.14,5901.0,251.07,251.07,249.12,250.14,5901.0
2024-09-04 09:45:00,250.2,251.98,250.19,251.98,1334.0,250.2,251.98,250.19,251.98,1334.0
2024-09-04 09:50:00,251.98,253.48,251.61,252.76,7408.0,251.98,253.48,251.61,252.76,7408.0
2024-09-04 09:55:00,253.04,253.59,252.82,253.5,4604.0,253.04,253.59,252.82,253.5,4604.0
2024-09-04 10:00:00,253.6,253.6,250.77,250.92,1523.0,253.6,253.6,250.77,250.92,1523.0
2024-09-04 10:05:00,250.21,250.84,249.13,250.27,7244.0,250.21,250.84,249.13,250.27,7244.0
2024-09-04 10:10:00,249.83,250.28,249.55,250.1,1203.0,249.83,250.28,249.55,250.1,1203.0
2024-09-04 10:15:00,249.72,250.42,249.13,249.13,3337.0,249.72,250.42,249.13,249.13,3337.0
2024-09-04 10:20:00,249.51,249.9,248.7,248.79,3400.0,249.51,249.9,248.7,248.79,3400.0
2024-09-04 10:25:00,248.91,249.34,248.51,249.34,1430.0,248.91,249.34,248.51,249.34,1430.0
2024-09-04 10:30:00,249.38,249.56,249.01,249.13,1850.0,249.38,249.56,249.01,249.13,1850.0
2024-09-04 10:35:00,249.2,249.92,248.7,249.0,2392.0,249.2,249.92,248.7,249.0,2392.0
2024-09-04 10:40:00,249.3,249.97,248.92,249.96,1916.0,249.3,249.97,248.92,249.96,1916.0
2024-09-04 10:45:00,250.09,250.11,248.93,248.93,1126.0,250.09,250.11,248.93,248.93,1126.0
2024-09-04 10:50:00,249.64,250.14,249.26,249.71,3400.0,249.64,250.14,249.26,249.71,3400.0
2024-09-04 10:55:00,250.14,250.47,249.88,250.32,4000.0,250.14,250.47,249.88,250.32,4000.0
2024-09-04 11:00:00,250.32,250.32,249.55,249.58,1691.0,250.32,250.32,249.55,249.58,1691.0
2024-09-04 11:05:00,249.28,249.28,249.09,249.09,600.0,249.28,249.28,249.09,249.09,600.0
2024-09-04 11:10:00,249.08,249.08,248.15,248.15,3421.0,249.08,249.08,248.15,248.15,3421.0
2024-09-04 11:15:00,248.04,248.17,247.5,247.79,3132.0,248.04,248.17,247.5,247.79,3132.0
2024-09-04 11:20:00,247.63,247.63,247.34,247.37,500.0,247.63,247.63,247.34,247.37,500.0
2024-09-04 11:25:00,247.72,248.08,247.28,247.28,1300.0,247.72,248.08,247.28,247.28,1300.0
2024-09-04 11:30:00,247.14,247.32,246.51,246.98,1334.0,247.14,247.32,246.51,246.98,1334.0
2024-09-04 11:35:00,247.48,247.48,246.62,246.62,944.0,247.48,247.48,246.62,246.62,944.0
2024-09-04 11:40:00,246.61,247.55,246.43,247.21,6600.0,246.61,247.55,246.43,247.21,6600.0
2024-09-04 11:45:00,247.29,247.29,246.41,246.41,1620.0,247.29,247.29,246.41,246.41,1620.0
2024-09-04 11:50:00,246.41,246.41,246.41,246.41,0.0,246.41,246.41,246.41,246.41,0.0
2024-09-04 11:55:00,246.5,247.02,246.41,246.8,3800.0,246.5,247.02,246.41,246.8,3800.0
2024-09-04 12:00:00,247.0,247.25,246.76,246.76,2249.0,247.0,247.25,246.76,246.76,2249.0
2024-09-04 12:05:00,247.0,247.33,246.99,247.08,948.0,247.0,247.33,246.99,247.08,948.0
2024-09-04 12:10:00,246.99,246.99,246.94,246.94,299.0,246.99,246.99,246.94,246.94,299.0
2024-09-04 12:15:00,247.15,247.15,247.14,247.15,400.0,247.15,247.15,247.14,247.15,400.0
2024-09-04 12:20:00,247.13,247.97,247.13,247.91,4988.0,247.13,247.97,247.13,247.91,4988.0
2024-09-04 12:25:00,248.12,248.3,247.91,247.99,2619.0,248.12,248.3,247.91,247.99,2619.0
2024-09-04 12:30:00,248.22,248.3,247.99,248.18,800.0,248.22,248.3,247.99,248.18,800.0
2024-09-04 12:35:00,248.18,248.48,248.16,248.18,1370.0,248.18,248.48,248.16,248.18,1370.0
2024-09-04 12:40:00,247.96,248.17,247.45,247.48,3400.0,247.96,248.17,247.45,247.48,3400.0
2024-09-04 12:45:00,247.5,247.5,247.5,247.5,300.0,247.5,247.5,247.5,247.5,300.0
2024-09-04 12:50:00,247.2,247.34,246.99,247.21,400.0,247.2,247.34,246.99,247.21,400.0
2024-09-04 12:55:00,246.78,247.03,246.6,246.8,1200.0,246.78,247.03,246.6,246.8,1200.0
2024-09-04 13:00:00,246.5,246.62,246.47,246.62,1602.0,246.5,246.62,246.47,246.62,1602.0
2024-09-04 13:05:00,246.5,247.06,246.5,246.81,1300.0,246.5,247.06,246.5,246.81,1300.0
2024-09-04 13:10:00,246.61,246.8,246.61,246.8,200.0,246.61,246.8,246.61,246.8,200.0
2024-09-04 13:15:00,246.76,246.78,246.5,246.78,500.0,246.76,246.78,246.5,246.78,500.0
2024-09-04 13:20:00,246.83,246.83,246.45,246.76,3821.0,246.83,246.83,246.45,246.76,3821.0
2024-09-04 13:25:00,246.74,247.05,246.72,246.83,1789.0,246.74,247.05,246.72,246.83,1789.0
2024-09-04 13:30:00,246.81,246.81,246.45,246.54,7828.0,246.81,246.81,246.45,246.54,7828.0
2024-09-04 13:35:00,246.59,246.6,246.51,246.53,460.0,246.59,246.6,246.51,246.53,460.0
2024-09-04 13:40:00,246.91,246.94,246.61,246.61,2227.0,246.91,246.94,246.61,246.61,2227.0
2024-09-04 13:45:00,246.68,247.16,246.61,246.75,1000.0,246.68,247.16,246.61,246.75,1000.0
2024-09-04 13:50:00,246.68,246.85,245.92,245.92,4947.0,246.68,246.85,245.92,245.92,4947.0
2024-09-04 13:55:00,245.75,245.75,245.56,245.56,200.0,245.75,245.75,245.56,245.56,200.0
2024-09-04 14:00:00,245.5,245.65,245.42,245.61,820.0,245.5,245.65,245.42,245.61,820.0
2024-09-04 14:05:00,245.5,245.68,245.43,245.68,2371.0,245.5,245.68,245.43,245.68,2371.0
2024-09-04 14:10:00,245.68,245.69,245.48,245.68,500.0,245.68,245.69,245.48,245.68,500.0
2024-09-04 14:15:00,245.89,246.12,245.6,245.93,2442.0,245.89,246.12,245.6,245.93,2442.0
2024-09-04 14:20:00,245.91,246.18,245.91,245.95,500.0,245.91,246.18,245.91,245.95,500.0
2024-09-04 14:25:00,246.16,246.3,246.07,246.09,2024.0,246.16,246.3,246.07,246.09,2024.0
2024-09-04 14:30:00,246.16,246.19,245.8,245.96,4019.0,246.16,246.19,245.8,245.96,4019.0
2024-09-04 14:35:00,245.78,245.85,243.68,243.68,9122.0,245.78,245.85,243.68,243.68,9122.0
2024-09-04 14:40:00,243.63,243.92,243.01,243.01,2484.0,243.63,243.92,243.01,243.01,2484.0
2024-09-04 14:45:00,242.8,243.27,242.66,243.13,2800.0,242.8,243.27,242.66,243.13,2800.0
2024-09-04 14:50:00,242.96,243.0,242.18,242.43,6150.0,242.96,243.0,242.18,242.43,6150.0
2024-09-04 14:55:00,242.6,242.83,241.31,241.31,3479.0,242.6,242.83,241.31,241.31,3479.0
2024-09-04 15:00:00,241.0,241.0,240.27,240.57,5092.0,241.0,241.0,240.27,240.57,5092.0
2024-09-04 15:05:00,240.73,240.77,240.29,240.35,6824.0,240.73,240.77,240.29,240.35,6824.0
2024-09-04 15:10:00,240.35,241.27,240.3,241.03,3601.0,240.35,241.27,240.3,241.03,3601.0
2024-09-04 15:15:00,241.27,241.6,241.18,241.59,2484.0,241.27,241.6,241.18,241.59,2484.0
2024-09-04 15:20:00,241.68,242.12,241.28,242.12,3294.0,241.68,242.12,241.28,242.12,3294.0
2024-09-04 15:25:00,242.16,242.88,242.13,242.68,4571.0,242.16,242.88,242.13,242.68,4571.0
2024-09-04 15:30:00,242.5,243.05,242.44,242.77,6393.0,242.5,243.05,242.44,242.77,6393.0
2024-09-04 15:35:00,242.95,243.08,242.62,242.76,3635.0,242.95,243.08,242.62,242.76,3635.0
2024-09-04 15:40:00,243.01,244.57,243.01,244.57,11228.0,243.01,244.57,243.01,244.57,11228.0
2024-09-04 15:45:00,244.46,245.27,244.41,244.91,6330.0,244.46,245.27,244.41,244.91,6330.0
2024-09-04 15:50:00,245.03,245.1,243.75,244.3,13235.0,245.03,245.1,243.75,244.3,13235.0
2024-09-04 15:55:00,244.4,245.91,244.3,245.75,48225.0,244.4,245.91,244.3,245.75,48225.0
2024-09-05 09:30:00,245.42,246.04,243.13,243.13,4946.0,245.42,246.04,243.13,243.13,4946.0
2024-09-05 09:35:00,242.55,246.02,242.55,245.2,5551.0,242.55,246.02,242.55,245.2,5551.0
2024-09-05 09:40:00,245.99,248.18,245.19,246.66,3517.0,245.99,248.18,245.19,246.66,3517.0
2024-09-05 09:45:00,247.0,248.19,246.55,247.06,3273.0,247.0,248.19,246.55,247.06,3273.0
2024-09-05 09:50:00,247.3,248.0,246.71,247.97,1400.0,247.3,248.0,246.71,247.97,1400.0
2024-09-05 09:55:00,247.52,247.6,246.47,247.06,7505.0,247.52,247.6,246.47,247.06,7505.0
2024-09-05 10:00:00,248.0,251.89,247.99,251.31,5512.0,248.0,251.89,247.99,251.31,5512.0
2024-09-05 10:05:00,251.19,252.14,250.61,251.28,8725.0,251.19,252.14,250.61,251.28,8725.0
2024-09-05 10:10:00,251.59,251.72,250.45,250.75,10495.0,251.59,251.72,250.45,250.75,10495.0
2024-09-05 10:15:00,250.77,251.99,250.5,251.99,5103.0,250.77,251.99,250.5,251.99,5103.0
2024-09-05 10:20:00,251.78,254.76,251.78,254.08,10858.0,251.78,254.76,251.78,254.08,10858.0
2024-09-05 10:25:00,254.24,255.5,254.13,254.54,16512.0,254.24,255.5,254.13,254.54,16512.0
2024-09-05 10:30:00,254.5,257.21,254.47,256.49,14044.0,254.5,257.21,254.47,256.49,14044.0
2024-09-05 10:35:00,256.6,257.23,256.47,257.07,5621.0,256.6,257.23,256.47,257.07,5621.0
2024-09-05 10:40:00,256.49,256.75,255.53,256.13,6102.0,256.49,256.75,255.53,256.13,6102.0
2024-09-05 10:45:00,256.13,256.21,254.91,255.27,11057.0,256.13,256.21,254.91,255.27,11057.0
2024-09-05 10:50:00,255.5,255.5,254.46,255.15,4008.0,255.5,255.5,254.46,255.15,4008.0
2024-09-05 10:55:00,255.01,255.27,253.75,253.95,6173.0,255.01,255.27,253.75,253.95,6173.0
2024-09-05 11:00:00,253.87,253.87,252.79,253.75,9793.0,253.87,253.87,252.79,253.75,9793.0
2024-09-05 11:05:00,253.74,254.46,253.74,254.46,2927.0,253.74,254.46,253.74,254.46,2927.0
2024-09-05 11:10:00,254.21,254.78,253.71,253.71,3893.0,254.21,254.78,253.71,253.71,3893.0
2024-09-05 11:15:00,253.39,254.4,253.31,254.11,6022.0,253.39,254.4,253.31,254.11,6022.0
2024-09-05 11:20:00,253.96,253.97,252.02,252.06,3736.0,253.96,253.97,252.02,252.06,3736.0
2024-09-05 11:25:00,252.01,252.01,250.95,251.16,1512.0,252.01,252.01,250.95,251.16,1512.0
2024-09-05 11:30:00,251.16,251.47,250.34,250.34,2108.0,251.16,251.47,250.34,250.34,2108.0
2024-09-05 11:35:00,250.65,251.21,250.64,250.86,1692.0,250.65,251.21,250.64,250.86,1692.0
2024-09-05 11:40:00,250.85,250.89,250.31,250.46,916.0,250.85,250.89,250.31,250.46,916.0
2024-09-05 11:45:00,250.18,250.89,250.18,250.89,1000.0,250.18,250.89,250.18,250.89,1000.0
2024-09-05 11:50:00,250.65,251.27,250.64,250.87,2067.0,250.65,251.27,250.64,250.87,2067.0
2024-09-05 11:55:00,250.7,250.74,250.26,250.5,2900.0,250.7,250.74,250.26,250.5,2900.0
2024-09-05 12:00:00,250.47,251.06,250.15,251.06,1109.0,250.47,251.06,250.15,251.06,1109.0
2024-09-05 12:05:00,251.04,251.33,251.01,251.27,963.0,251.04,251.33,251.01,251.27,963.0
2024-09-05 12:10:00,250.84,251.61,250.44,251.61,3114.0,250.84,251.61,250.44,251.61,3114.0
2024-09-05 12:15:00,251.69,252.1,251.67,251.94,2400.0,251.69,252.1,251.67,251.94,2400.0
2024-09-05 12:20:00,251.99,252.14,251.96,252.14,700.0,251.99,252.14,251.96,252.14,700.0
2024-09-05 12:25:00,252.13,252.33,252.0,252.0,934.0,252.13,252.33,252.0,252.0,934.0
2024-09-05 12:30:00,251.94,252.89,251.93,252.89,2385.0,251.94,252.89,251.93,252.89,2385.0
2024-09-05 12:35:00,252.67,252.89,251.8,252.15,4966.0,252.67,252.89,251.8,252.15,4966.0
2024-09-05 12:40:00,252.15,252.62,252.14,252.62,3864.0,252.15,252.62,252.14,252.62,3864.0
2024-09-05 12:45:00,252.56,252.56,252.35,252.36,1561.0,252.56,252.56,252.35,252.36,1561.0
2024-09-05 12:50:00,252.36,252.69,251.95,252.08,8510.0,252.36,252.69,251.95,252.08,8510.0
2024-09-05 12:55:00,252.21,252.69,252.21,252.42,5459.0,252.21,252.69,252.21,252.42,5459.0
2024-09-05 13:00:00,252.42,252.42,251.44,251.52,7909.0,252.42,252.42,251.44,251.52,7909.0
2024-09-05 13:05:00,251.3,251.3,250.73,250.79,5623.0,251.3,251.3,250.73,250.79,5623.0
2024-09-05 13:10:00,250.9,250.95,250.04,250.95,6809.0,250.9,250.95,250.04,250.95,6809.0
2024-09-05 13:15:00,250.67,251.19,250.24,251.16,1089.0,250.67,251.19,250.24,251.16,1089.0
2024-09-05 13:20:00,250.72,251.19,250.33,250.95,3625.0,250.72,251.19,250.33,250.95,3625.0
2024-09-05 13:25:00,251.2,251.2,250.5,250.5,640.0,251.2,251.2,250.5,250.5,640.0
2024-09-05 13:30:00,250.8,250.8,250.61,250.64,379.0,250.8,250.8,250.61,250.64,379.0
2024-09-05 13:35:00,251.25,252.54,251.14,252.38,2756.0,251.25,252.54,251.14,252.38,2756.0
2024-09-05 13:40:00,252.34,252.74,252.34,252.52,2025.0,252.34,252.74,252.34,252.52,2025.0
2024-09-05 13:45:00,252.52,252.52,252.22,252.28,2358.0,252.52,252.52,252.22,252.28,2358.0
2024-09-05 13:50:00,252.14,252.14,251.73,251.81,1845.0,252.14,252.14,251.73,251.81,1845.0
2024-09-05 13:55:00,251.82,251.82,251.77,251.78,625.0,251.82,251.82,251.77,251.78,625.0
2024-09-05 14:00:00,251.56,251.57,251.23,251.23,600.0,251.56,251.57,251.23,251.23,600.0
2024-09-05 14:05:00,251.43,251.45,251.29,251.45,500.0,251.43,251.45,251.29,251.45,500.0
2024-09-05 14:10:00,251.17,251.42,250.89,250.89,1454.0,251.17,251.42,250.89,250.89,1454.0
2024-09-05 14:15:00,250.76,250.88,250.64,250.84,700.0,250.76,250.88,250.64,250.84,700.0
2024-09-05 14:20:00,250.52,250.84,249.99,249.99,800.0,250.52,250.84,249.99,249.99,800.0
2024-09-05 14:25:00,249.9,250.89,249.68,250.73,3199.0,249.9,250.89,249.68,250.73,3199.0
2024-09-05 14:30:00,251.06,251.21,250.39,250.49,2200.0,251.06,251.21,250.39,250.49,2200.0
2024-09-05 14:35:00,250.58,250.81,250.27,250.28,1495.0,250.58,250.81,250.27,250.28,1495.0
2024-09-05 14:40:00,249.94,250.07,249.72,250.02,950.0,249.94,250.07,249.72,250.02,950.0
2024-09-05 14:45:00,250.35,250.37,250.25,250.26,1000.0,250.35,250.37,250.25,250.26,1000.0
2024-09-05 14:50:00,250.48,250.86,250.44,250.44,1826.0,250.48,250.86,250.44,250.44,1826.0
2024-09-05 14:55:00,250.47,250.48,250.34,250.34,1133.0,250.47,250.48,250.34,250.34,1133.0
2024-09-05 15:00:00,250.33,250.33,249.28,249.28,4834.0,250.33,250.33,249.28,249.28,4834.0
2024-09-05 15:05:00,249.49,249.49,249.23,249.23,3801.0,249.49,249.49,249.23,249.23,3801.0
2024-09-05 15:10:00,248.99,249.1,248.7,248.8,1487.0,248.99,249.1,248.7,248.8,1487.0
2024-09-05 15:15:00,248.58,248.63,247.91,248.11,3190.0,248.58,248.63,247.91,248.11,3190.0
2024-09-05 15:20:00,247.91,248.49,247.91,248.49,2371.0,247.91,248.49,247.91,248.49,2371.0
2024-09-05 15:25:00,248.42,248.74,248.3,248.71,2400.0,248.42,248.74,248.3,248.71,2400.0
2024-09-05 15:30:00,248.95,248.95,248.33,248.62,4062.0,248.95,248.95,248.33,248.62,4062.0
2024-09-05 15:35:00,248.43,248.46,248.08,248.25,7161.0,248.43,248.46,248.08,248.25,7161.0
2024-09-05 15:40:00,248.05,248.27,247.74,247.78,6178.0,248.05,248.27,247.74,247.78,6178.0
2024-09-05 15:45:00,247.78,248.25,247.34,248.25,8623.0,247.78,248.25,247.34,248.25,8623.0
2024-09-05 15:50:00,248.28,248.64,247.83,248.25,8463.0,248.28,248.64,247.83,248.25,8463.0
2024-09-05 15:55:00,248.54,249.83,248.24,249.82,55758.0,248.54,249.83,248.24,249.82,55758.0
2024-09-06 09:30:00,246.74,256.7,246.74,256.7,15152.0,246.74,256.7,246.74,256.7,15152.0
2024-09-06 09:35:00,256.01,260.0,255.27,259.14,26223.0,256.01,260.0,255.27,259.14,26223.0
2024-09-06 09:40:00,260.5,260.69,257.93,260.09,9278.0,260.5,260.69,257.93,260.09,9278.0
2024-09-06 09:45:00,260.69,263.02,259.99,260.19,9091.0,260.69,263.02,259.99,260.19,9091.0
2024-09-06 09:50:00,260.38,262.27,258.64,261.24,4414.0,260.38,262.27,258.64,261.24,4414.0
2024-09-06 09:55:00,261.3,261.66,258.69,258.7,14484.0,261.3,261.66,258.69,258.7,14484.0
2024-09-06 10:00:00,258.01,258.06,256.3,256.3,12879.0,258.01,258.06,256.3,256.3,12879.0
2024-09-06 10:05:00,257.05,257.05,255.18,255.73,4108.0,257.05,257.05,255.18,255.73,4108.0
2024-09-06 10:10:00,255.97,257.52,255.51,256.39,6811.0,255.97,257.52,255.51,256.39,6811.0
2024-09-06 10:15:00,256.66,256.91,256.25,256.63,2980.0,256.66,256.91,256.25,256.63,2980.0
2024-09-06 10:20:00,256.6,256.6,254.36,254.43,3994.0,256.6,256.6,254.36,254.43,3994.0
2024-09-06 10:25:00,254.43,254.43,253.11,253.66,4029.0,254.43,254.43,253.11,253.66,4029.0
2024-09-06 10:30:00,253.5,254.75,253.49,253.64,3596.0,253.5,254.75,253.49,253.64,3596.0
2024-09-06 10:35:00,253.22,254.62,253.21,254.08,2569.0,253.22,254.62,253.21,254.08,2569.0
2024-09-06 10:40:00,253.68,253.91,252.75,252.84,2981.0,253.68,253.91,252.75,252.84,2981.0
2024-09-06 10:45:00,252.92,253.64,252.86,253.52,3199.0,252.92,253.64,252.86,253.52,3199.0
2024-09-06 10:50:00,253.75,253.82,252.97,253.11,3365.0,253.75,253.82,252.97,253.11,3365.0
2024-09-06 10:55:00,252.79,253.57,252.78,253.08,3675.0,252.79,253.57,252.78,253.08,3675.0
2024-09-06 11:00:00,253.35,256.71,253.35,255.53,6807.0,253.35,256.71,253.35,255.53,6807.0
2024-09-06 11:05:00,255.07,255.07,251.72,252.08,908.0,255.07,255.07,251.72,252.08,908.0
2024-09-06 11:10:00,252.34,255.31,252.15,253.33,10041.0,252.34,255.31,252.15,253.33,10041.0
2024-09-06 11:15:00,253.33,253.33,251.26,252.35,3731.0,253.33,253.33,251.26,252.35,3731.0
2024-09-06 11:20:00,252.88,253.02,252.33,253.02,2000.0,252.88,253.02,252.33,253.02,2000.0
2024-09-06 11:25:00,252.03,252.28,251.79,252.16,4034.0,252.03,252.28,251.79,252.16,4034.0
2024-09-06 11:30:00,252.06,252.57,252.06,252.55,1612.0,252.06,252.57,252.06,252.55,1612.0
2024-09-06 11:35:00,252.44,252.48,251.62,251.7,8739.0,252.44,252.48,251.62,251.7,8739.0
2024-09-06 11:40:00,251.94,252.55,251.26,252.42,14658.0,251.94,252.55,251.26,252.42,14658.0
2024-09-06 11:45:00,251.94,251.97,251.43,251.86,3101.0,251.94,251.97,251.43,251.86,3101.0
2024-09-06 11:50:00,251.88,251.93,250.23,250.66,8475.0,251.88,251.93,250.23,250.66,8475.0
2024-09-06 11:55:00,250.87,251.31,250.87,250.96,1100.0,250.87,251.31,250.87,250.96,1100.0
2024-09-06 12:00:00,250.91,251.67,250.91,251.67,3100.0,250.91,251.67,250.91,251.67,3100.0
2024-09-06 12:05:00,251.72,252.72,251.72,252.72,946.0,251.72,252.72,251.72,252.72,946.0
2024-09-06 12:10:00,252.35,252.71,251.53,251.74,7263.0,252.35,252.71,251.53,251.74,7263.0
2024-09-06 12:15:00,251.42,251.83,250.46,250.46,3222.0,251.42,251.83,250.46,250.46,3222.0
2024-09-06 12:20:00,250.46,250.76,250.4,250.76,1301.0,250.46,250.76,250.4,250.76,1301.0
2024-09-06 12:25:00,251.24,251.24,249.53,249.9,5543.0,251.24,251.24,249.53,249.9,5543.0
2024-09-06 12:30:00,249.77,250.36,249.38,250.23,1300.0,249.77,250.36,249.38,250.23,1300.0
2024-09-06 12:35:00,250.77,251.17,250.74,250.87,1300.0,250.77,251.17,250.74,250.87,1300.0
2024-09-06 12:40:00,250.99,251.84,250.97,251.72,3050.0,250.99,251.84,250.97,251.72,3050.0
2024-09-06 12:45:00,251.75,251.75,251.3,251.3,1000.0,251.75,251.75,251.3,251.3,1000.0
2024-09-06 12:50:00,251.88,252.35,251.88,252.35,618.0,251.88,252.35,251.88,252.35,618.0
2024-09-06 12:55:00,252.11,252.84,252.1,252.22,3656.0,252.11,252.84,252.1,252.22,3656.0
2024-09-06 13:00:00,252.33,252.74,251.61,252.49,2293.0,252.33,252.74,251.61,252.49,2293.0
2024-09-06 13:05:00,252.7,253.4,251.99,253.4,1338.0,252.7,253.4,251.99,253.4,1338.0
2024-09-06 13:10:00,253.77,254.07,253.75,254.01,2146.0,253.77,254.07,253.75,254.01,2146.0
2024-09-06 13:15:00,254.05,254.05,253.55,253.55,1200.0,254.05,254.05,253.55,253.55,1200.0
2024-09-06 13:20:00,253.83,254.23,253.83,254.11,700.0,253.83,254.23,253.83,254.11,700.0
2024-09-06 13:25:00,254.81,254.81,253.98,253.98,2351.0,254.81,254.81,253.98,253.98,2351.0
2024-09-06 13:30:00,253.94,254.31,253.94,254.19,933.0,253.94,254.31,253.94,254.19,933.0
2024-09-06 13:35:00,254.17,254.17,253.5,253.5,602.0,254.17,254.17,253.5,253.5,602.0
2024-09-06 13:40:00,253.67,253.83,253.67,253.82,1000.0,253.67,253.83,253.67,253.82,1000.0
2024-09-06 13:45:00,254.05,254.05,253.75,253.75,900.0,254.05,254.05,253.75,253.75,900.0
2024-09-06 13:50:00,254.1,254.1,253.74,253.91,1511.0,254.1,254.1,253.74,253.91,1511.0
2024-09-06 13:55:00,254.14,254.14,253.66,253.66,1352.0,254.14,254.14,253.66,253.66,1352.0
2024-09-06 14:00:00,253.82,253.82,252.56,252.56,3237.0,253.82,253.82,252.56,252.56,3237.0
2024-09-06 14:05:00,252.61,252.67,252.32,252.35,1638.0,252.61,252.67,252.32,252.35,1638.0
2024-09-06 14:10:00,252.3,252.52,251.23,251.42,2879.0,252.3,252.52,251.23,251.42,2879.0
2024-09-06 14:15:00,251.07,251.07,250.0,250.13,2067.0,251.07,251.07,250.0,250.13,2067.0
2024-09-06 14:20:00,249.36,249.38,248.94,249.05,2100.0,249.36,249.38,248.94,249.05,2100.0
2024-09-06 14:25:00,249.05,249.66,248.8,249.6,4240.0,249.05,249.66,248.8,249.6,4240.0
2024-09-06 14:30:00,249.6,249.6,249.16,249.27,3086.0,249.6,249.6,249.16,249.27,3086.0
2024-09-06 14:35:00,249.09,249.33,248.52,248.68,3140.0,249.09,249.33,248.52,248.68,3140.0
2024-09-06 14:40:00,248.92,249.16,248.58,249.02,2800.0,248.92,249.16,248.58,249.02,2800.0
2024-09-06 14:45:00,248.94,248.99,248.68,248.77,2318.0,248.94,248.99,248.68,248.77,2318.0
2024-09-06 14:50:00,248.78,248.99,248.28,248.78,1700.0,248.78,248.99,248.28,248.78,1700.0
2024-09-06 14:55:00,249.01,249.25,248.83,249.0,2106.0,249.01,249.25,248.83,249.0,2106.0
2024-09-06 15:00:00,249.0,249.26,248.68,249.03,3593.0,249.0,249.26,248.68,249.03,3593.0
2024-09-06 15:05:00,249.03,249.74,248.93,249.48,3844.0,249.03,249.74,248.93,249.48,3844.0
2024-09-06 15:10:00,249.78,250.12,249.48,249.69,8489.0,249.78,250.12,249.48,249.69,8489.0
2024-09-06 15:15:00,249.49,249.78,249.4,249.62,1384.0,249.49,249.78,249.4,249.62,1384.0
2024-09-06 15:20:00,249.38,251.62,249.38,251.6,4443.0,249.38,251.62,249.38,251.6,4443.0
2024-09-06 15:25:00,251.84,252.08,251.38,251.38,4102.0,251.84,252.08,251.38,251.38,4102.0
2024-09-06 15:30:00,251.28,251.28,250.25,250.25,6359.0,251.28,251.28,250.25,250.25,6359.0
2024-09-06 15:35:00,250.09,250.21,249.51,249.51,6667.0,250.09,250.21,249.51,249.51,6667.0
2024-09-06 15:40:00,249.43,249.63,249.07,249.44,7699.0,249.43,249.63,249.07,249.44,7699.0
2024-09-06 15:45:00,249.63,250.7,249.63,250.63,6457.0,249.63,250.7,249.63,250.63,6457.0
2024-09-06 15:50:00,250.42,250.47,249.27,249.59,9102.0,250.42,250.47,249.27,249.59,9102.0
2024-09-06 15:55:00,249.57,249.59,247.89,248.01,33820.0,249.57,249.59,247.89,248.01,33820.0
2024-09-09 09:30:00,247.9,248.26,244.09,246.0,6811.0,247.9,248.26,244.09,246.0,6811.0
2024-09-09 09:35:00,245.58,248.81,245.58,248.48,4692.0,245.58,248.81,245.58,248.48,4692.0
2024-09-09 09:40:00,248.11,248.46,247.0,248.19,1993.0,248.11,248.46,247.0,248.19,1993.0
2024-09-09 09:45:00,247.0,247.26,245.98,246.0,6032.0,247.0,247.26,245.98,246.0,6032.0
2024-09-09 09:50:00,246.84,247.77,246.57,247.77,1450.0,246.84,247.77,246.57,247.77,1450.0
2024-09-09 09:55:00,248.19,249.51,247.43,248.99,27216.0,248.19,249.51,247.43,248.99,27216.0
2024-09-09 10:00:00,249.5,250.53,248.82,250.38,8442.0,249.5,250.53,248.82,250.38,8442.0
2024-09-09 10:05:00,249.75,250.13,249.44,249.84,2110.0,249.75,250.13,249.44,249.84,2110.0
2024-09-09 10:10:00,249.98,250.28,249.33,249.49,2650.0,249.98,250.28,249.33,249.49,2650.0
2024-09-09 10:15:00,249.25,250.26,249.02,249.98,6631.0,249.25,250.26,249.02,249.98,6631.0
2024-09-09 10:20:00,250.65,250.94,249.44,250.13,3825.0,250.65,250.94,249.44,250.13,3825.0
2024-09-09 10:25:00,250.13,250.9,249.18,249.18,2262.0,250.13,250.9,249.18,249.18,2262.0
2024-09-09 10:30:00,249.34,249.34,248.38,248.69,1648.0,249.34,249.34,248.38,248.69,1648.0
2024-09-09 10:35:00,248.39,248.56,247.59,247.59,1989.0,248.39,248.56,247.59,247.59,1989.0
2024-09-09 10:40:00,247.22,247.83,247.2,247.55,5372.0,247.22,247.83,247.2,247.55,5372.0
2024-09-09 10:45:00,247.98,248.0,247.15,247.67,951.0,247.98,248.0,247.15,247.67,951.0
2024-09-09 10:50:00,247.67,248.74,247.66,248.31,2439.0,247.67,248.74,247.66,248.31,2439.0
2024-09-09 10:55:00,248.13,248.18,247.49,247.77,1917.0,248.13,248.18,247.49,247.77,1917.0
2024-09-09 11:00:00,247.77,248.03,247.67,247.88,1580.0,247.77,248.03,247.67,247.88,1580.0
2024-09-09 11:05:00,247.67,248.44,247.67,248.25,1517.0,247.67,248.44,247.67,248.25,1517.0
2024-09-09 11:10:00,247.97,248.09,247.2,247.48,2368.0,247.97,248.09,247.2,247.48,2368.0
2024-09-09 11:15:00,247.16,247.26,246.82,246.82,2047.0,247.16,247.26,246.82,246.82,2047.0
2024-09-09 11:20:00,247.3,247.83,247.3,247.83,1654.0,247.3,247.83,247.3,247.83,1654.0
2024-09-09 11:25:00,247.84,248.4,246.83,248.4,7984.0,247.84,248.4,246.83,248.4,7984.0
2024-09-09 11:30:00,248.95,249.14,248.41,249.14,826.0,248.95,249.14,248.41,249.14,826.0
2024-09-09 11:35:00,248.99,249.33,248.96,249.15,1295.0,248.99,249.33,248.96,249.15,1295.0
2024-09-09 11:40:00,249.01,249.46,249.0,249.3,1529.0,249.01,249.46,249.0,249.3,1529.0
2024-09-09 11:45:00,249.46,249.87,249.2,249.86,3532.0,249.46,249.87,249.2,249.86,3532.0
2024-09-09 11:50:00,249.93,250.4,249.46,250.38,2349.0,249.93,250.4,249.46,250.38,2349.0
2024-09-09 11:55:00,250.2,250.29,249.42,249.53,2424.0,250.2,250.29,249.42,249.53,2424.0
2024-09-09 12:00:00,249.53,249.86,249.52,249.74,3447.0,249.53,249.86,249.52,249.74,3447.0
2024-09-09 12:05:00,249.74,249.76,249.7,249.71,2004.0,249.74,249.76,249.7,249.71,2004.0
2024-09-09 12:10:00,249.7,249.93,249.48,249.64,8928.0,249.7,249.93,249.48,249.64,8928.0
2024-09-09 12:15:00,249.65,249.79,248.6,248.77,7458.0,249.65,249.79,248.6,248.77,7458.0
2024-09-09 12:20:00,248.7,249.18,248.7,248.87,2847.0,248.7,249.18,248.7,248.87,2847.0
2024-09-09 12:25:00,248.86,248.86,247.91,248.13,3161.0,248.86,248.86,247.91,248.13,3161.0
2024-09-09 12:30:00,248.25,248.51,248.06,248.21,2761.0,248.25,248.51,248.06,248.21,2761.0
2024-09-09 12:35:00,248.15,248.22,247.3,247.62,3613.0,248.15,248.22,247.3,247.62,3613.0
2024-09-09 12:40:00,247.69,247.78,246.97,247.34,7475.0,247.69,247.78,246.97,247.34,7475.0
2024-09-09 12:45:00,247.44,247.68,247.21,247.3,6558.0,247.44,247.68,247.21,247.3,6558.0
2024-09-09 12:50:00,247.31,247.46,246.98,246.98,1215.0,247.31,247.46,246.98,246.98,1215.0
2024-09-09 12:55:00,247.21,247.9,247.2,247.44,3575.0,247.21,247.9,247.2,247.44,3575.0
2024-09-09 13:00:00,247.44,247.44,246.92,246.93,3763.0,247.44,247.44,246.92,246.93,3763.0
2024-09-09 13:05:00,247.06,247.46,246.91,247.44,2986.0,247.06,247.46,246.91,247.44,2986.0
2024-09-09 13:10:00,247.24,247.24,246.91,247.13,1397.0,247.24,247.24,246.91,247.13,1397.0
2024-09-09 13:15:00,247.0,247.07,246.8,247.06,2813.0,247.0,247.07,246.8,247.06,2813.0
2024-09-09 13:20:00,246.79,247.0,246.29,246.69,11997.0,246.79,247.0,246.29,246.69,11997.0
2024-09-09 13:25:00,246.68,246.69,246.5,246.67,2745.0,246.68,246.69,246.5,246.67,2745.0
2024-09-09 13:30:00,246.54,246.68,245.81,245.97,6107.0,246.54,246.68,245.81,245.97,6107.0
2024-09-09 13:35:00,246.0,246.16,245.8,246.0,3151.0,246.0,246.16,245.8,246.0,3151.0
2024-09-09 13:40:00,246.0,246.5,245.9,246.36,4902.0,246.0,246.5,245.9,246.36,4902.0
2024-09-09 13:45:00,246.0,246.33,245.96,246.01,2074.0,246.0,246.33,245.96,246.01,2074.0
2024-09-09 13:50:00,246.12,246.18,246.0,246.18,1200.0,246.12,246.18,246.0,246.18,1200.0
2024-09-09 13:55:00,246.0,246.17,245.59,245.71,11834.0,246.0,246.17,245.59,245.71,11834.0
2024-09-09 14:00:00,245.59,245.59,244.71,244.71,4027.0,245.59,245.59,244.71,244.71,4027.0
2024-09-09 14:05:00,245.01,245.01,244.75,245.01,800.0,245.01,245.01,244.75,245.01,800.0
2024-09-09 14:10:00,245.08,245.6,245.0,245.59,5825.0,245.08,245.6,245.0,245.59,5825.0
2024-09-09 14:15:00,245.57,246.52,245.57,246.52,1367.0,245.57,246.52,245.57,246.52,1367.0
2024-09-09 14:20:00,246.57,246.93,246.08,246.31,2017.0,246.57,246.93,246.08,246.31,2017.0
2024-09-09 14:25:00,246.49,246.49,245.84,245.96,803.0,246.49,246.49,245.84,245.96,803.0
2024-09-09 14:30:00,245.7,245.96,245.46,245.79,2600.0,245.7,245.96,245.46,245.79,2600.0
2024-09-09 14:35:00,245.55,245.55,245.13,245.13,1905.0,245.55,245.55,245.13,245.13,1905.0
2024-09-09 14:40:00,245.05,245.14,245.04,245.06,990.0,245.05,245.14,245.04,245.06,990.0
2024-09-09 14:45:00,245.29,245.29,244.9,245.13,803.0,245.29,245.29,244.9,245.13,803.0
2024-09-09 14:50:00,245.15,245.15,245.0,245.0,300.0,245.15,245.15,245.0,245.0,300.0
2024-09-09 14:55:00,245.0,245.02,244.93,245.0,1960.0,245.0,245.02,244.93,245.0,1960.0
2024-09-09 15:00:00,245.06,245.06,244.74,244.74,4638.0,245.06,245.06,244.74,244.74,4638.0
2024-09-09 15:05:00,244.68,245.0,244.68,245.0,1108.0,244.68,245.0,244.68,245.0,1108.0
2024-09-09 15:10:00,244.92,245.26,244.89,245.05,5120.0,244.92,245.26,244.89,245.05,5120.0
2024-09-09 15:15:00,244.99,245.08,244.99,245.0,2242.0,244.99,245.08,244.99,245.0,2242.0
2024-09-09 15:20:00,245.0,245.16,244.9,245.06,2494.0,245.0,245.16,244.9,245.06,2494.0
2024-09-09 15:25:00,245.02,245.33,245.02,245.3,3029.0,245.02,245.33,245.02,245.3,3029.0
2024-09-09 15:30:00,245.56,245.56,244.97,245.0,3884.0,245.56,245.56,244.97,245.0,3884.0
2024-09-09 15:35:00,245.02,245.14,244.27,244.41,13174.0,245.02,245.14,244.27,244.41,13174.0
2024-09-09 15:40:00,244.53,245.01,244.48,244.54,2759.0,244.53,245.01,244.48,244.54,2759.0
2024-09-09 15:45:00,244.53,244.53,243.33,243.41,4759.0,244.53,244.53,243.33,243.41,4759.0
2024-09-09 15:50:00,243.51,243.69,241.7,241.7,6760.0,243.51,243.69,241.7,241.7,6760.0
2024-09-09 15:55:00,242.34,242.83,241.24,241.31,48703.0,242.34,242.83,241.24,241.31,48703.0
2024-09-10 09:30:00,243.65,243.99,240.0,241.22,8453.0,243.65,243.99,240.0,241.22,8453.0
2024-09-10 09:35:00,239.84,240.73,238.79,238.79,2666.0,239.84,240.73,238.79,238.79,2666.0
2024-09-10 09:40:00,239.23,240.0,238.71,239.85,4505.0,239.23,240.0,238.71,239.85,4505.0
2024-09-10 09:45:00,240.22,241.2,239.62,241.07,1300.0,240.22,241.2,239.62,241.07,1300.0
2024-09-10 09:50:00,240.82,243.5,240.82,242.7,9120.0,240.82,243.5,240.82,242.7,9120.0
2024-09-10 09:55:00,242.9,242.9,240.64,241.95,6333.0,242.9,242.9,240.64,241.95,6333.0
2024-09-10 10:00:00,241.75,242.88,240.81,241.39,1278.0,241.75,242.88,240.81,241.39,1278.0
2024-09-10 10:05:00,241.36,241.46,240.29,241.46,2177.0,241.36,241.46,240.29,241.46,2177.0
2024-09-10 10:10:00,241.36,241.36,237.14,237.56,7954.0,241.36,241.36,237.14,237.56,7954.0
2024-09-10 10:15:00,237.56,239.01,237.55,238.77,9611.0,237.56,239.01,237.55,238.77,9611.0
2024-09-10 10:20:00,238.37,239.48,238.21,239.12,4376.0,238.37,239.48,238.21,239.12,4376.0
2024-09-10 10:25:00,239.89,240.52,239.86,240.3,2823.0,239.89,240.52,239.86,240.3,2823.0
2024-09-10 10:30:00,239.8,239.8,238.46,239.48,2455.0,239.8,239.8,238.46,239.48,2455.0
2024-09-10 10:35:00,240.04,241.15,240.04,241.0,4219.0,240.04,241.15,240.04,241.0,4219.0
2024-09-10 10:40:00,241.7,241.7,240.51,240.52,1415.0,241.7,241.7,240.51,240.52,1415.0
2024-09-10 10:45:00,241.34,242.44,240.95,242.44,933.0,241.34,242.44,240.95,242.44,933.0
2024-09-10 10:50:00,242.42,242.42,241.45,241.45,1806.0,242.42,242.42,241.45,241.45,1806.0
2024-09-10 10:55:00,241.5,241.98,241.15,241.98,4116.0,241.5,241.98,241.15,241.98,4116.0
2024-09-10 11:00:00,241.05,242.76,241.05,242.76,5320.0,241.05,242.76,241.05,242.76,5320.0
2024-09-10 11:05:00,242.56,243.79,242.03,243.79,1701.0,242.56,243.79,242.03,243.79,1701.0
2024-09-10 11:10:00,243.85,244.28,243.64,244.28,2298.0,243.85,244.28,243.64,244.28,2298.0
2024-09-10 11:15:00,243.99,244.5,243.61,243.61,1314.0,243.99,244.5,243.61,243.61,1314.0
2024-09-10 11:20:00,244.26,244.68,243.6,244.68,4996.0,244.26,244.68,243.6,244.68,4996.0
2024-09-10 11:25:00,244.5,245.0,244.5,245.0,2200.0,244.5,245.0,244.5,245.0,2200.0
2024-09-10 11:30:00,244.52,244.86,244.02,244.86,6466.0,244.52,244.86,244.02,244.86,6466.0
2024-09-10 11:35:00,244.62,245.0,243.5,243.5,9180.0,244.62,245.0,243.5,243.5,9180.0
2024-09-10 11:40:00,243.44,243.9,242.93,243.88,6287.0,243.44,243.9,242.93,243.88,6287.0
2024-09-10 11:45:00,243.89,243.93,243.29,243.66,2748.0,243.89,243.93,243.29,243.66,2748.0
2024-09-10 11:50:00,243.68,243.68,242.8,243.09,2701.0,243.68,243.68,242.8,243.09,2701.0
2024-09-10 11:55:00,243.15,243.15,242.21,242.22,2039.0,243.15,243.15,242.21,242.22,2039.0
2024-09-10 12:00:00,242.54,242.54,241.71,241.89,2332.0,242.54,242.54,241.71,241.89,2332.0
2024-09-10 12:05:00,241.71,241.72,241.66,241.72,583.0,241.71,241.72,241.66,241.72,583.0
2024-09-10 12:10:00,241.62,241.62,241.0,241.0,2567.0,241.62,241.62,241.0,241.0,2567.0
2024-09-10 12:15:00,241.24,242.02,241.24,241.85,1500.0,241.24,242.02,241.24,241.85,1500.0
2024-09-10 12:20:00,241.62,242.02,241.6,242.02,1316.0,241.62,242.02,241.6,242.02,1316.0
2024-09-10 12:25:00,242.12,242.16,241.57,241.9,1700.0,242.12,242.16,241.57,241.9,1700.0
2024-09-10 12:30:00,241.57,242.38,241.41,242.38,1126.0,241.57,242.38,241.41,242.38,1126.0
2024-09-10 12:35:00,242.47,243.2,242.43,243.12,1616.0,242.47,243.2,242.43,243.12,1616.0
2024-09-10 12:40:00,242.98,243.22,242.76,243.22,1546.0,242.98,243.22,242.76,243.22,1546.0
2024-09-10 12:45:00,243.31,243.46,242.9,243.24,1600.0,243.31,243.46,242.9,243.24,1600.0
2024-09-10 12:50:00,243.5,244.59,243.49,244.0,2624.0,243.5,244.59,243.49,244.0,2624.0
2024-09-10 12:55:00,244.02,244.02,243.54,243.58,701.0,244.02,244.02,243.54,243.58,701.0
2024-09-10 13:00:00,242.67,243.59,242.67,243.59,913.0,242.67,243.59,242.67,243.59,913.0
2024-09-10 13:05:00,243.58,243.58,242.99,242.99,4734.0,243.58,243.58,242.99,242.99,4734.0
2024-09-10 13:10:00,243.19,243.4,242.9,243.02,4598.0,243.19,243.4,242.9,243.02,4598.0
2024-09-10 13:15:00,242.96,242.96,242.62,242.8,1391.0,242.96,242.96,242.62,242.8,1391.0
2024-09-10 13:20:00,242.58,243.16,242.4,242.53,2027.0,242.58,243.16,242.4,242.53,2027.0
2024-09-10 13:25:00,242.47,242.66,242.46,242.53,587.0,242.47,242.66,242.46,242.53,587.0
2024-09-10 13:30:00,242.53,242.87,242.52,242.87,524.0,242.53,242.87,242.52,242.87,524.0
2024-09-10 13:35:00,243.25,243.4,242.92,242.92,1056.0,243.25,243.4,242.92,242.92,1056.0
2024-09-10 13:40:00,243.06,243.19,242.84,242.84,600.0,243.06,243.19,242.84,242.84,600.0
2024-09-10 13:45:00,242.73,242.73,242.2,242.34,994.0,242.73,242.73,242.2,242.34,994.0
2024-09-10 13:50:00,242.63,242.64,242.55,242.56,302.0,242.63,242.64,242.55,242.56,302.0
2024-09-10 13:55:00,242.34,242.34,242.34,242.34,100.0,242.34,242.34,242.34,242.34,100.0
2024-09-10 14:00:00,242.08,242.68,242.08,242.68,1100.0,242.08,242.68,242.08,242.68,1100.0
2024-09-10 14:05:00,242.54,242.54,242.28,242.43,371.0,242.54,242.54,242.28,242.43,371.0
2024-09-10 14:10:00,242.58,242.73,242.07,242.65,2914.0,242.58,242.73,242.07,242.65,2914.0
2024-09-10 14:15:00,242.82,243.19,242.49,243.09,2152.0,242.82,243.19,242.49,243.09,2152.0
2024-09-10 14:20:00,243.03,243.36,242.65,243.05,2953.0,243.03,243.36,242.65,243.05,2953.0
2024-09-10 14:25:00,243.18,243.42,243.18,243.28,943.0,243.18,243.42,243.18,243.28,943.0
2024-09-10 14:30:00,243.23,243.41,243.09,243.41,733.0,243.23,243.41,243.09,243.41,733.0
2024-09-10 14:35:00,243.3,243.42,243.18,243.34,2400.0,243.3,243.42,243.18,243.34,2400.0
2024-09-10 14:40:00,243.51,243.59,243.26,243.4,5956.0,243.51,243.59,243.26,243.4,5956.0
2024-09-10 14:45:00,243.41,243.42,243.21,243.26,3055.0,243.41,243.42,243.21,243.26,3055.0
2024-09-10 14:50:00,243.24,243.4,242.94,243.2,2175.0,243.24,243.4,242.94,243.2,2175.0
2024-09-10 14:55:00,243.24,243.25,242.94,243.11,1266.0,243.24,243.25,242.94,243.11,1266.0
2024-09-10 15:00:00,243.14,243.14,242.92,242.99,800.0,243.14,243.14,242.92,242.99,800.0
2024-09-10 15:05:00,243.1,243.15,242.54,242.54,2831.0,243.1,243.15,242.54,242.54,2831.0
2024-09-10 15:10:00,242.62,243.13,242.61,243.12,2123.0,242.62,243.13,242.61,243.12,2123.0
2024-09-10 15:15:00,243.11,243.31,243.1,243.22,1364.0,243.11,243.31,243.1,243.22,1364.0
2024-09-10 15:20:00,243.22,243.33,243.11,243.23,2501.0,243.22,243.33,243.11,243.23,2501.0
2024-09-10 15:25:00,243.23,243.47,243.12,243.37,3599.0,243.23,243.47,243.12,243.37,3599.0
2024-09-10 15:30:00,243.15,243.53,243.14,243.47,2805.0,243.15,243.53,243.14,243.47,2805.0
2024-09-10 15:35:00,243.55,243.55,243.07,243.19,4427.0,243.55,243.55,243.07,243.19,4427.0
2024-09-10 15:40:00,243.27,244.15,243.2,244.15,8215.0,243.27,244.15,243.2,244.15,8215.0
2024-09-10 15:45:00,244.15,244.58,243.91,244.13,7971.0,244.15,244.58,243.91,244.13,7971.0
2024-09-10 15:50:00,243.97,243.97,242.84,243.08,12285.0,243.97,243.97,242.84,243.08,12285.0
2024-09-10 15:55:00,243.24,244.46,242.37,244.41,60780.0,243.24,244.46,242.37,244.41,60780.0
2024-09-11 09:30:00,244.09,244.9,243.05,243.5,7572.0,244.09,244.9,243.05,243.5,7572.0
2024-09-11 09:35:00,242.57,244.53,242.0,243.72,10374.0,242.57,244.53,242.0,243.72,10374.0
2024-09-11 09:40:00,242.85,244.03,242.67,242.75,6123.0,242.85,244.03,242.67,242.75,6123.0
2024-09-11 09:45:00,242.28,243.44,241.98,243.38,2169.0,242.28,243.44,241.98,243.38,2169.0
2024-09-11 09:50:00,243.38,243.55,242.0,243.41,3162.0,243.38,243.55,242.0,243.41,3162.0
2024-09-11 09:55:00,243.33,244.0,242.26,244.0,4588.0,243.33,244.0,242.26,244.0,4588.0
2024-09-11 10:00:00,243.24,245.29,243.24,244.69,23448.0,243.24,245.29,243.24,244.69,23448.0
2024-09-11 10:05:00,244.2,244.2,242.43,243.13,1100.0,244.2,244.2,242.43,243.13,1100.0
2024-09-11 10:10:00,242.03,244.14,242.03,242.21,3613.0,242.03,244.14,242.03,242.21,3613.0
2024-09-11 10:15:00,242.73,243.19,242.0,243.13,3411.0,242.73,243.19,242.0,243.13,3411.0
2024-09-11 10:20:00,242.88,243.52,242.57,242.99,1900.0,242.88,243.52,242.57,242.99,1900.0
2024-09-11 10:25:00,243.03,243.46,241.45,241.53,1468.0,243.03,243.46,241.45,241.53,1468.0
2024-09-11 10:30:00,241.72,241.72,240.95,241.37,3079.0,241.72,241.72,240.95,241.37,3079.0
2024-09-11 10:35:00,241.49,241.85,241.01,241.83,2868.0,241.49,241.85,241.01,241.83,2868.0
2024-09-11 10:40:00,241.67,241.75,241.33,241.59,3582.0,241.67,241.75,241.33,241.59,3582.0
2024-09-11 10:45:00,241.3,241.55,240.46,240.46,1500.0,241.3,241.55,240.46,240.46,1500.0
2024-09-11 10:50:00,240.85,240.85,240.01,240.65,3120.0,240.85,240.85,240.01,240.65,3120.0
2024-09-11 10:55:00,240.52,241.81,240.51,241.81,3200.0,240.52,241.81,240.51,241.81,3200.0
2024-09-11 11:00:00,241.76,242.2,241.02,241.67,1029.0,241.76,242.2,241.02,241.67,1029.0
2024-09-11 11:05:00,241.69,242.38,241.67,242.38,1100.0,241.69,242.38,241.67,242.38,1100.0
2024-09-11 11:10:00,241.43,242.95,241.43,242.84,2175.0,241.43,242.95,241.43,242.84,2175.0
2024-09-11 11:15:00,242.95,243.12,242.58,242.95,1200.0,242.95,243.12,242.58,242.95,1200.0
2024-09-11 11:20:00,242.85,243.03,242.59,243.03,1543.0,242.85,243.03,242.59,243.03,1543.0
2024-09-11 11:25:00,242.92,243.16,242.81,243.0,1342.0,242.92,243.16,242.81,243.0,1342.0
2024-09-11 11:30:00,243.42,243.5,243.15,243.16,1444.0,243.42,243.5,243.15,243.16,1444.0
2024-09-11 11:35:00,243.5,244.57,243.49,244.42,2610.0,243.5,244.57,243.49,244.42,2610.0
2024-09-11 11:40:00,244.35,245.18,244.35,245.01,2000.0,244.35,245.18,244.35,245.01,2000.0
2024-09-11 11:45:00,245.41,245.9,244.98,244.98,1475.0,245.41,245.9,244.98,244.98,1475.0
2024-09-11 11:50:00,244.65,244.88,244.24,244.24,1354.0,244.65,244.88,244.24,244.24,1354.0
2024-09-11 11:55:00,243.35,244.4,243.35,244.4,1400.0,243.35,244.4,243.35,244.4,1400.0
2024-09-11 12:00:00,244.64,245.1,244.64,245.1,300.0,244.64,245.1,244.64,245.1,300.0
2024-09-11 12:05:00,245.48,245.69,244.91,244.98,1646.0,245.48,245.69,244.91,244.98,1646.0
2024-09-11 12:10:00,245.22,245.22,244.89,244.9,964.0,245.22,245.22,244.89,244.9,964.0
2024-09-11 12:15:00,245.02,245.02,244.35,244.99,1101.0,245.02,245.02,244.35,244.99,1101.0
2024-09-11 12:20:00,245.16,245.32,244.59,244.72,400.0,245.16,245.32,244.59,244.72,400.0
2024-09-11 12:25:00,245.25,245.43,244.56,245.43,1155.0,245.25,245.43,244.56,245.43,1155.0
2024-09-11 12:30:00,245.43,245.43,245.43,245.43,0.0,245.43,245.43,245.43,245.43,0.0
2024-09-11 12:35:00,245.82,246.1,245.51,246.1,1604.0,245.82,246.1,245.51,246.1,1604.0
2024-09-11 12:40:00,246.62,246.71,246.62,246.71,300.0,246.62,246.71,246.62,246.71,300.0
2024-09-11 12:45:00,246.14,246.17,245.77,245.77,400.0,246.14,246.17,245.77,245.77,400.0
2024-09-11 12:50:00,245.86,246.34,245.86,246.21,800.0,245.86,246.34,245.86,246.21,800.0
2024-09-11 12:55:00,246.44,246.46,245.99,245.99,808.0,246.44,246.46,245.99,245.99,808.0
2024-09-11 13:00:00,245.99,246.53,245.98,246.12,1300.0,245.99,246.53,245.98,246.12,1300.0
2024-09-11 13:05:00,245.91,246.46,245.91,246.42,1350.0,245.91,246.46,245.91,246.42,1350.0
2024-09-11 13:10:00,246.09,246.74,246.09,246.5,1449.0,246.09,246.74,246.09,246.5,1449.0
2024-09-11 13:15:00,246.6,246.81,246.6,246.71,1250.0,246.6,246.81,246.6,246.71,1250.0
2024-09-11 13:20:00,246.56,246.81,246.39,246.81,1500.0,246.56,246.81,246.39,246.81,1500.0
2024-09-11 13:25:00,246.87,247.09,246.87,247.09,600.0,246.87,247.09,246.87,247.09,600.0
2024-09-11 13:30:00,247.09,247.09,247.09,247.09,0.0,247.09,247.09,247.09,247.09,0.0
2024-09-11 13:35:00,247.29,247.29,246.65,247.2,1670.0,247.29,247.29,246.65,247.2,1670.0
2024-09-11 13:40:00,247.01,247.16,246.92,247.16,1132.0,247.01,247.16,246.92,247.16,1132.0
2024-09-11 13:45:00,247.24,247.8,247.22,247.65,2550.0,247.24,247.8,247.22,247.65,2550.0
2024-09-11 13:50:00,247.43,247.62,247.23,247.23,3380.0,247.43,247.62,247.23,247.23,3380.0
2024-09-11 13:55:00,246.77,247.23,246.41,247.18,3205.0,246.77,247.23,246.41,247.18,3205.0
2024-09-11 14:00:00,247.11,247.6,247.11,247.42,2054.0,247.11,247.6,247.11,247.42,2054.0
2024-09-11 14:05:00,247.52,247.83,244.29,244.29,15018.0,247.52,247.83,244.29,244.29,15018.0
2024-09-11 14:10:00,244.57,244.88,244.22,244.22,3733.0,244.57,244.88,244.22,244.22,3733.0
2024-09-11 14:15:00,244.22,244.57,243.51,243.7,2584.0,244.22,244.57,243.51,243.7,2584.0
2024-09-11 14:20:00,243.49,244.25,243.29,244.2,3200.0,243.49,244.25,243.29,244.2,3200.0
2024-09-11 14:25:00,244.03,244.63,244.02,244.63,1500.0,244.03,244.63,244.02,244.63,1500.0
2024-09-11 14:30:00,245.13,245.32,244.91,245.31,800.0,245.13,245.32,244.91,245.31,800.0
2024-09-11 14:35:00,245.8,246.54,245.43,246.54,896.0,245.8,246.54,245.43,246.54,896.0
2024-09-11 14:40:00,246.54,247.23,246.54,246.98,2498.0,246.54,247.23,246.54,246.98,2498.0
2024-09-11 14:45:00,247.23,247.23,246.51,246.74,2162.0,247.23,247.23,246.51,246.74,2162.0
2024-09-11 14:50:00,246.74,246.75,245.54,245.54,3287.0,246.74,246.75,245.54,245.54,3287.0
2024-09-11 14:55:00,245.56,245.56,244.78,245.02,2000.0,245.56,245.56,244.78,245.02,2000.0
2024-09-11 15:00:00,245.15,245.15,244.41,244.91,5200.0,245.15,245.15,244.41,244.91,5200.0
2024-09-11 15:05:00,244.73,245.52,244.73,245.2,2805.0,244.73,245.52,244.73,245.2,2805.0
2024-09-11 15:10:00,245.48,245.48,245.08,245.47,800.0,245.48,245.48,245.08,245.47,800.0
2024-09-11 15:15:00,245.52,245.7,245.26,245.66,2372.0,245.52,245.7,245.26,245.66,2372.0
2024-09-11 15:20:00,245.47,245.96,245.47,245.76,3993.0,245.47,245.96,245.47,245.76,3993.0
2024-09-11 15:25:00,245.75,246.95,245.75,246.94,2592.0,245.75,246.95,245.75,246.94,2592.0
2024-09-11 15:30:00,246.72,247.25,246.5,247.12,10560.0,246.72,247.25,246.5,247.12,10560.0
2024-09-11 15:35:00,247.3,247.6,246.73,246.8,8873.0,247.3,247.6,246.73,246.8,8873.0
2024-09-11 15:40:00,246.8,247.66,246.79,247.55,18714.0,246.8,247.66,246.79,247.55,18714.0
2024-09-11 15:45:00,247.52,248.55,247.28,248.55,8405.0,247.52,248.55,247.28,248.55,8405.0
2024-09-11 15:50:00,248.64,248.64,246.64,247.97,8436.0,248.64,248.64,246.64,247.97,8436.0
2024-09-11 15:55:00,247.88,247.93,246.75,247.02,53928.0,247.88,247.93,246.75,247.02,53928.0
2024-09-12 09:30:00,247.15,250.81,247.15,249.48,7933.0,247.15,250.81,247.15,249.48,7933.0
2024-09-12 09:35:00,247.62,249.51,247.4,248.03,2500.0,247.62,249.51,247.4,248.03,2500.0
2024-09-12 09:40:00,247.77,248.83,247.17,247.65,4230.0,247.77,248.83,247.17,247.65,4230.0
2024-09-12 09:45:00,247.67,247.67,246.18,246.25,7367.0,247.67,247.67,246.18,246.25,7367.0
2024-09-12 09:50:00,245.73,247.66,244.44,246.4,6443.0,245.73,247.66,244.44,246.4,6443.0
2024-09-12 09:55:00,246.06,246.5,245.42,245.43,7300.0,246.06,246.5,245.42,245.43,7300.0
2024-09-12 10:00:00,244.0,244.31,242.69,242.69,3651.0,244.0,244.31,242.69,242.69,3651.0
2024-09-12 10:05:00,242.45,243.13,242.42,242.72,3215.0,242.45,243.13,242.42,242.72,3215.0
2024-09-12 10:10:00,242.59,244.17,242.59,243.85,7887.0,242.59,244.17,242.59,243.85,7887.0
2024-09-12 10:15:00,243.58,244.74,243.48,244.06,11042.0,243.58,244.74,243.48,244.06,11042.0
2024-09-12 10:20:00,244.31,245.6,244.04,245.16,4003.0,244.31,245.6,244.04,245.16,4003.0
2024-09-12 10:25:00,244.93,246.7,244.92,246.6,7918.0,244.93,246.7,244.92,246.6,7918.0
2024-09-12 10:30:00,246.13,247.34,245.81,247.26,11704.0,246.13,247.34,245.81,247.26,11704.0
2024-09-12 10:35:00,246.96,247.13,245.78,246.66,5816.0,246.96,247.13,245.78,246.66,5816.0
2024-09-12 10:40:00,246.54,247.4,246.54,246.88,2705.0,246.54,247.4,246.54,246.88,2705.0
2024-09-12 10:45:00,246.9,247.0,246.42,246.81,4044.0,246.9,247.0,246.42,246.81,4044.0
2024-09-12 10:50:00,246.82,248.67,246.82,247.94,6095.0,246.82,248.67,246.82,247.94,6095.0
2024-09-12 10:55:00,247.82,249.06,247.52,247.72,8510.0,247.82,249.06,247.52,247.72,8510.0
2024-09-12 11:00:00,247.13,248.04,247.01,247.92,4113.0,247.13,248.04,247.01,247.92,4113.0
2024-09-12 11:05:00,247.89,248.62,247.8,248.5,7440.0,247.89,248.62,247.8,248.5,7440.0
2024-09-12 11:10:00,248.22,249.6,248.04,249.49,7528.0,248.22,249.6,248.04,249.49,7528.0
2024-09-12 11:15:00,249.26,249.35,248.51,249.2,3450.0,249.26,249.35,248.51,249.2,3450.0
2024-09-12 11:20:00,249.38,249.38,248.53,249.22,3117.0,249.38,249.38,248.53,249.22,3117.0
2024-09-12 11:25:00,248.68,250.3,248.68,250.22,8579.0,248.68,250.3,248.68,250.22,8579.0
2024-09-12 11:30:00,250.13,251.7,250.0,251.3,2812.0,250.13,251.7,250.0,251.3,2812.0
2024-09-12 11:35:00,251.16,251.81,250.7,250.99,1919.0,251.16,251.81,250.7,250.99,1919.0
2024-09-12 11:40:00,251.73,251.81,251.25,251.25,1400.0,251.73,251.81,251.25,251.25,1400.0
2024-09-12 11:45:00,251.21,251.33,251.07,251.11,1100.0,251.21,251.33,251.07,251.11,1100.0
2024-09-12 11:50:00,251.24,251.67,250.88,251.53,3324.0,251.24,251.67,250.88,251.53,3324.0
2024-09-12 11:55:00,251.61,251.81,251.23,251.35,9651.0,251.61,251.81,251.23,251.35,9651.0
2024-09-12 12:00:00,251.53,251.7,251.17,251.42,1217.0,251.53,251.7,251.17,251.42,1217.0
2024-09-12 12:05:00,251.2,251.2,249.6,250.03,6422.0,251.2,251.2,249.6,250.03,6422.0
2024-09-12 12:10:00,250.29,250.36,249.88,250.22,3664.0,250.29,250.36,249.88,250.22,3664.0
2024-09-12 12:15:00,250.22,250.46,247.05,247.66,60069.0,250.22,250.46,247.05,247.66,60069.0
2024-09-12 12:20:00,247.82,249.33,247.82,249.2,13357.0,247.82,249.33,247.82,249.2,13357.0
2024-09-12 12:25:00,249.27,249.93,249.05,249.52,4083.0,249.27,249.93,249.05,249.52,4083.0
2024-09-12 12:30:00,250.0,250.25,249.51,249.84,1091.0,250.0,250.25,249.51,249.84,1091.0
2024-09-12 12:35:00,249.94,249.94,249.05,249.05,2846.0,249.94,249.94,249.05,249.05,2846.0
2024-09-12 12:40:00,249.05,250.0,249.05,249.96,3387.0,249.05,250.0,249.05,249.96,3387.0
2024-09-12 12:45:00,249.89,250.45,249.89,250.45,1324.0,249.89,250.45,249.89,250.45,1324.0
2024-09-12 12:50:00,250.65,251.42,250.65,251.23,2070.0,250.65,251.42,250.65,251.23,2070.0
2024-09-12 12:55:00,251.37,251.4,250.43,251.0,6237.0,251.37,251.4,250.43,251.0,6237.0
2024-09-12 13:00:00,251.02,252.3,251.0,251.81,9848.0,251.02,252.3,251.0,251.81,9848.0
2024-09-12 13:05:00,252.0,252.53,251.39,252.37,7353.0,252.0,252.53,251.39,252.37,7353.0
2024-09-12 13:10:00,252.38,252.59,252.02,252.34,4143.0,252.38,252.59,252.02,252.34,4143.0
2024-09-12 13:15:00,252.58,253.6,252.44,253.6,8366.0,252.58,253.6,252.44,253.6,8366.0
2024-09-12 13:20:00,253.38,253.6,253.0,253.54,4085.0,253.38,253.6,253.0,253.54,4085.0
2024-09-12 13:25:00,253.26,253.6,253.25,253.5,1521.0,253.26,253.6,253.25,253.5,1521.0
2024-09-12 13:30:00,253.48,253.89,252.81,252.93,2609.0,253.48,253.89,252.81,252.93,2609.0
2024-09-12 13:35:00,253.22,253.63,252.66,253.5,19304.0,253.22,253.63,252.66,253.5,19304.0
2024-09-12 13:40:00,253.63,253.63,252.93,253.52,9830.0,253.63,253.63,252.93,253.52,9830.0
2024-09-12 13:45:00,253.34,253.82,253.25,253.5,3109.0,253.34,253.82,253.25,253.5,3109.0
2024-09-12 13:50:00,253.75,253.75,252.82,253.52,4779.0,253.75,253.75,252.82,253.52,4779.0
2024-09-12 13:55:00,253.61,253.61,253.15,253.34,2049.0,253.61,253.61,253.15,253.34,2049.0
2024-09-12 14:00:00,253.42,253.92,253.1,253.81,1400.0,253.42,253.92,253.1,253.81,1400.0
2024-09-12 14:05:00,253.73,253.73,253.06,253.21,3020.0,253.73,253.73,253.06,253.21,3020.0
2024-09-12 14:10:00,253.25,253.92,253.18,253.73,4102.0,253.25,253.92,253.18,253.73,4102.0
2024-09-12 14:15:00,253.93,253.93,252.86,253.06,2102.0,253.93,253.93,252.86,253.06,2102.0
2024-09-12 14:20:00,252.98,254.21,252.96,254.04,12121.0,252.98,254.21,252.96,254.04,12121.0
2024-09-12 14:25:00,254.14,254.67,253.95,254.67,3729.0,254.14,254.67,253.95,254.67,3729.0
2024-09-12 14:30:00,254.24,255.64,254.24,255.22,7131.0,254.24,255.64,254.24,255.22,7131.0
2024-09-12 14:35:00,255.89,256.26,255.65,255.67,8353.0,255.89,256.26,255.65,255.67,8353.0
2024-09-12 14:40:00,255.67,255.86,255.44,255.7,4108.0,255.67,255.86,255.44,255.7,4108.0
2024-09-12 14:45:00,255.71,256.19,255.18,255.26,14997.0,255.71,256.19,255.18,255.26,14997.0
2024-09-12 14:50:00,255.27,255.3,253.99,254.6,12643.0,255.27,255.3,253.99,254.6,12643.0
2024-09-12 14:55:00,254.63,256.03,254.51,255.92,11704.0,254.63,256.03,254.51,255.92,11704.0
2024-09-12 15:00:00,255.98,256.25,255.43,255.44,11989.0,255.98,256.25,255.43,255.44,11989.0
2024-09-12 15:05:00,255.51,256.25,255.5,256.13,23615.0,255.51,256.25,255.5,256.13,23615.0
2024-09-12 15:10:00,256.13,257.48,255.88,257.3,20403.0,256.13,257.48,255.88,257.3,20403.0
2024-09-12 15:15:00,257.26,258.53,257.2,258.5,24408.0,257.26,258.53,257.2,258.5,24408.0
2024-09-12 15:20:00,258.39,258.51,257.53,257.6,44189.0,258.39,258.51,257.53,257.6,44189.0
2024-09-12 15:25:00,257.4,257.42,256.39,256.77,8836.0,257.4,257.42,256.39,256.77,8836.0
2024-09-12 15:30:00,256.32,257.28,256.17,257.28,12210.0,256.32,257.28,256.17,257.28,12210.0
2024-09-12 15:35:00,257.03,257.38,256.94,257.22,12992.0,257.03,257.38,256.94,257.22,12992.0
2024-09-12 15:40:00,257.22,257.84,256.63,257.84,30600.0,257.22,257.84,256.63,257.84,30600.0
2024-09-12 15:45:00,257.56,257.84,256.31,256.31,24397.0,257.56,257.84,256.31,256.31,24397.0
2024-09-12 15:50:00,256.31,257.15,256.02,256.55,57622.0,256.31,257.15,256.02,256.55,57622.0
2024-09-12 15:55:00,256.62,257.21,256.12,256.67,127301.0,256.62,257.21,256.12,256.67,127301.0
2024-09-13 09:30:00,304.33,312.6,301.6,309.4,297074.0,304.33,312.6,301.6,309.4,297074.0
2024-09-13 09:35:00,309.4,312.5,303.2,304.15,241777.0,309.4,312.5,303.2,304.15,241777.0
2024-09-13 09:40:00,304.07,308.06,303.2,305.88,87912.0,304.07,308.06,303.2,305.88,87912.0
2024-09-13 09:45:00,306.74,311.0,305.14,309.0,87788.0,306.74,311.0,305.14,309.0,87788.0
2024-09-13 09:50:00,309.44,309.81,305.01,307.94,57911.0,309.44,309.81,305.01,307.94,57911.0
2024-09-13 09:55:00,308.23,309.04,306.5,306.5,44940.0,308.23,309.04,306.5,306.5,44940.0
2024-09-13 10:00:00,307.69,308.0,303.77,304.86,44142.0,307.69,308.0,303.77,304.86,44142.0
2024-09-13 10:05:00,304.86,306.91,303.67,305.69,39409.0,304.86,306.91,303.67,305.69,39409.0
2024-09-13 10:10:00,306.93,308.41,305.83,307.24,31733.0,306.93,308.41,305.83,307.24,31733.0
2024-09-13 10:15:00,306.99,308.14,306.65,307.68,38573.0,306.99,308.14,306.65,307.68,38573.0
2024-09-13 10:20:00,307.67,311.5,307.66,311.48,70028.0,307.67,311.5,307.66,311.48,70028.0
2024-09-13 10:25:00,311.67,315.45,311.55,314.02,99142.0,311.67,315.45,311.55,314.02,99142.0
2024-09-13 10:30:00,314.46,315.35,313.44,314.69,60296.0,314.46,315.35,313.44,314.69,60296.0
2024-09-13 10:35:00,314.69,314.79,312.76,312.76,43214.0,314.69,314.79,312.76,312.76,43214.0
2024-09-13 10:40:00,313.17,317.8,312.92,317.18,41791.0,313.17,317.8,312.92,317.18,41791.0
2024-09-13 10:45:00,317.33,317.4,315.93,317.2,32984.0,317.33,317.4,315.93,317.2,32984.0
2024-09-13 10:50:00,317.2,317.68,316.0,317.68,34566.0,317.2,317.68,316.0,317.68,34566.0
2024-09-13 10:55:00,317.51,318.8,316.93,317.46,57247.0,317.51,318.8,316.93,317.46,57247.0
2024-09-13 11:00:00,317.6,317.9,316.25,316.98,29667.0,317.6,317.9,316.25,316.98,29667.0
2024-09-13 11:05:00,316.78,316.93,314.39,316.0,31505.0,316.78,316.93,314.39,316.0,31505.0
2024-09-13 11:10:00,316.34,317.34,314.86,314.95,31829.0,316.34,317.34,314.86,314.95,31829.0
2024-09-13 11:15:00,315.2,315.34,314.01,314.4,31396.0,315.2,315.34,314.01,314.4,31396.0
2024-09-13 11:20:00,314.75,315.57,313.47,313.91,28644.0,314.75,315.57,313.47,313.91,28644.0
2024-09-13 11:25:00,314.22,316.5,314.01,315.87,24921.0,314.22,316.5,314.01,315.87,24921.0
2024-09-13 11:30:00,315.87,317.23,315.53,316.52,13368.0,315.87,317.23,315.53,316.52,13368.0
2024-09-13 11:35:00,316.5,318.43,316.39,317.6,16440.0,316.5,318.43,316.39,317.6,16440.0
2024-09-13 11:40:00,318.43,320.49,317.6,320.41,34503.0,318.43,320.49,317.6,320.41,34503.0
2024-09-13 11:45:00,320.13,321.14,319.38,320.8,35735.0,320.13,321.14,319.38,320.8,35735.0
2024-09-13 11:50:00,320.59,321.94,320.59,321.53,27740.0,320.59,321.94,320.59,321.53,27740.0
2024-09-13 11:55:00,321.49,322.3,320.14,321.22,35764.0,321.49,322.3,320.14,321.22,35764.0
2024-09-13 12:00:00,321.22,321.41,319.24,320.23,40761.0,321.22,321.41,319.24,320.23,40761.0
2024-09-13 12:05:00,319.85,320.49,319.45,320.22,17242.0,319.85,320.49,319.45,320.22,17242.0
2024-09-13 12:10:00,320.5,321.37,319.78,320.44,11960.0,320.5,321.37,319.78,320.44,11960.0
2024-09-13 12:15:00,320.6,320.6,318.69,319.54,18369.0,320.6,320.6,318.69,319.54,18369.0
2024-09-13 12:20:00,319.7,320.59,319.45,319.55,10968.0,319.7,320.59,319.45,319.55,10968.0
2024-09-13 12:25:00,319.66,319.67,318.74,318.84,9918.0,319.66,319.67,318.74,318.84,9918.0
2024-09-13 12:30:00,319.15,319.49,318.23,319.02,20959.0,319.15,319.49,318.23,319.02,20959.0
2024-09-13 12:35:00,318.6,319.48,318.29,318.81,9783.0,318.6,319.48,318.29,318.81,9783.0
2024-09-13 12:40:00,319.25,320.62,319.15,320.15,9781.0,319.25,320.62,319.15,320.15,9781.0
2024-09-13 12:45:00,320.07,320.75,319.63,320.45,11465.0,320.07,320.75,319.63,320.45,11465.0
2024-09-13 12:50:00,320.19,320.81,320.01,320.8,10395.0,320.19,320.81,320.01,320.8,10395.0
2024-09-13 12:55:00,320.57,320.87,319.78,319.79,7196.0,320.57,320.87,319.78,319.79,7196.0
2024-09-13 13:00:00,319.76,320.14,318.97,319.53,11834.0,319.76,320.14,318.97,319.53,11834.0
2024-09-13 13:05:00,319.69,319.69,319.11,319.27,3794.0,319.69,319.69,319.11,319.27,3794.0
2024-09-13 13:10:00,319.31,319.34,318.18,318.69,13384.0,319.31,319.34,318.18,318.69,13384.0
2024-09-13 13:15:00,318.53,319.26,318.12,318.91,9188.0,318.53,319.26,318.12,318.91,9188.0
2024-09-13 13:20:00,319.23,319.35,318.5,318.54,4977.0,319.23,319.35,318.5,318.54,4977.0
2024-09-13 13:25:00,318.5,319.5,318.47,319.5,6008.0,318.5,319.5,318.47,319.5,6008.0
2024-09-13 13:30:00,319.5,320.5,319.1,320.5,7837.0,319.5,320.5,319.1,320.5,7837.0
2024-09-13 13:35:00,320.24,320.74,319.89,320.35,10701.0,320.24,320.74,319.89,320.35,10701.0
2024-09-13 13:40:00,320.4,320.63,319.5,319.51,13656.0,320.4,320.63,319.5,319.51,13656.0
2024-09-13 13:45:00,319.63,320.0,318.04,318.37,21519.0,319.63,320.0,318.04,318.37,21519.0
2024-09-13 13:50:00,318.38,318.55,316.99,317.18,25809.0,318.38,318.55,316.99,317.18,25809.0
2024-09-13 13:55:00,317.0,317.13,316.54,316.73,10882.0,317.0,317.13,316.54,316.73,10882.0
2024-09-13 14:00:00,316.6,317.47,315.84,317.43,44953.0,316.6,317.47,315.84,317.43,44953.0
2024-09-13 14:05:00,317.56,318.75,317.32,317.61,13107.0,317.56,318.75,317.32,317.61,13107.0
2024-09-13 14:10:00,317.82,317.82,316.49,316.54,14480.0,317.82,317.82,316.49,316.54,14480.0
2024-09-13 14:15:00,316.5,316.68,315.39,316.29,23062.0,316.5,316.68,315.39,316.29,23062.0
2024-09-13 14:20:00,315.34,316.23,314.73,314.73,20772.0,315.34,316.23,314.73,314.73,20772.0
2024-09-13 14:25:00,314.92,315.75,314.53,314.95,11486.0,314.92,315.75,314.53,314.95,11486.0
2024-09-13 14:30:00,314.94,315.47,314.3,314.56,15755.0,314.94,315.47,314.3,314.56,15755.0
2024-09-13 14:35:00,314.6,314.89,314.26,314.56,10479.0,314.6,314.89,314.26,314.56,10479.0
2024-09-13 14:40:00,314.95,317.44,314.77,316.56,17755.0,314.95,317.44,314.77,316.56,17755.0
2024-09-13 14:45:00,316.92,317.41,316.27,316.27,8875.0,316.92,317.41,316.27,316.27,8875.0
2024-09-13 14:50:00,316.22,316.22,314.93,315.5,12481.0,316.22,316.22,314.93,315.5,12481.0
2024-09-13 14:55:00,315.32,315.67,314.72,315.67,9043.0,315.32,315.67,314.72,315.67,9043.0
2024-09-13 15:00:00,315.34,315.45,314.5,314.97,8550.0,315.34,315.45,314.5,314.97,8550.0
2024-09-13 15:05:00,314.38,314.89,313.53,313.58,21152.0,314.38,314.89,313.53,313.58,21152.0
2024-09-13 15:10:00,313.39,313.92,312.74,312.95,32545.0,313.39,313.92,312.74,312.95,32545.0
2024-09-13 15:15:00,312.71,314.63,312.65,314.56,21428.0,312.71,314.63,312.65,314.56,21428.0
2024-09-13 15:20:00,314.55,315.12,314.12,315.12,16664.0,314.55,315.12,314.12,315.12,16664.0
2024-09-13 15:25:00,315.12,315.91,314.65,315.52,17086.0,315.12,315.91,314.65,315.52,17086.0
2024-09-13 15:30:00,315.47,317.51,315.31,317.48,17238.0,315.47,317.51,315.31,317.48,17238.0
2024-09-13 15:35:00,317.71,319.19,317.43,319.19,32667.0,317.71,319.19,317.43,319.19,32667.0
2024-09-13 15:40:00,319.22,321.0,319.18,320.82,47353.0,319.22,321.0,319.18,320.82,47353.0
2024-09-13 15:45:00,320.99,321.37,319.89,320.71,46622.0,320.99,321.37,319.89,320.71,46622.0
2024-09-13 15:50:00,320.84,321.26,319.8,320.5,60523.0,320.84,321.26,319.8,320.5,60523.0
2024-09-13 15:55:00,320.5,322.5,320.34,322.04,154924.0,320.5,322.5,320.34,322.04,154924.0
2024-09-16 09:30:00,328.86,334.16,328.0,331.35,65117.0,328.86,334.16,328.0,331.35,65117.0
2024-09-16 09:35:00,331.35,335.85,328.97,334.89,71683.0,331.35,335.85,328.97,334.89,71683.0
2024-09-16 09:40:00,335.0,338.37,330.15,332.02,29397.0,335.0,338.37,330.15,332.02,29397.0
2024-09-16 09:45:00,331.38,333.49,330.0,333.0,27616.0,331.38,333.49,330.0,333.0,27616.0
2024-09-16 09:50:00,333.98,334.98,332.17,334.0,22941.0,333.98,334.98,332.17,334.0,22941.0
2024-09-16 09:55:00,334.05,336.49,332.61,336.0,22729.0,334.05,336.49,332.61,336.0,22729.0
2024-09-16 10:00:00,336.07,337.84,335.0,337.27,27531.0,336.07,337.84,335.0,337.27,27531.0
2024-09-16 10:05:00,337.27,339.8,336.05,336.81,26933.0,337.27,339.8,336.05,336.81,26933.0
2024-09-16 10:10:00,337.43,338.0,336.81,337.35,15890.0,337.43,338.0,336.81,337.35,15890.0
2024-09-16 10:15:00,337.57,337.96,334.8,335.01,19111.0,337.57,337.96,334.8,335.01,19111.0
2024-09-16 10:20:00,335.24,336.33,334.61,336.33,15970.0,335.24,336.33,334.61,336.33,15970.0
2024-09-16 10:25:00,336.19,336.83,332.75,333.36,15360.0,336.19,336.83,332.75,333.36,15360.0
2024-09-16 10:30:00,333.28,334.99,331.81,333.53,16424.0,333.28,334.99,331.81,333.53,16424.0
2024-09-16 10:35:00,333.66,337.72,333.66,337.16,29748.0,333.66,337.72,333.66,337.16,29748.0
2024-09-16 10:40:00,337.0,339.44,336.91,337.86,17376.0,337.0,339.44,336.91,337.86,17376.0
2024-09-16 10:45:00,338.18,339.6,337.5,338.83,18295.0,338.18,339.6,337.5,338.83,18295.0
2024-09-16 10:50:00,338.66,339.39,337.51,338.09,8425.0,338.66,339.39,337.51,338.09,8425.0
2024-09-16 10:55:00,337.98,339.71,337.98,339.71,14933.0,337.98,339.71,337.98,339.71,14933.0
2024-09-16 11:00:00,339.84,340.35,339.07,339.16,25374.0,339.84,340.35,339.07,339.16,25374.0
2024-09-16 11:05:00,339.62,342.19,339.56,339.94,27749.0,339.62,342.19,339.56,339.94,27749.0
2024-09-16 11:10:00,340.02,340.97,339.81,340.0,15594.0,340.02,340.97,339.81,340.0,15594.0
2024-09-16 11:15:00,340.39,340.73,336.57,337.33,15465.0,340.39,340.73,336.57,337.33,15465.0
2024-09-16 11:20:00,337.4,337.4,336.19,337.18,14064.0,337.4,337.4,336.19,337.18,14064.0
2024-09-16 11:25:00,337.0,337.8,336.44,337.41,13876.0,337.0,337.8,336.44,337.41,13876.0
2024-09-16 11:30:00,337.1,337.81,335.94,337.35,10636.0,337.1,337.81,335.94,337.35,10636.0
2024-09-16 11:35:00,337.0,339.3,337.0,338.48,21298.0,337.0,339.3,337.0,338.48,21298.0
2024-09-16 11:40:00,338.48,340.5,338.16,339.14,21064.0,338.48,340.5,338.16,339.14,21064.0
2024-09-16 11:45:00,339.18,339.32,338.13,338.66,5920.0,339.18,339.32,338.13,338.66,5920.0
2024-09-16 11:50:00,338.6,339.91,338.23,339.44,5431.0,338.6,339.91,338.23,339.44,5431.0
2024-09-16 11:55:00,338.97,339.26,336.1,336.3,5420.0,338.97,339.26,336.1,336.3,5420.0
2024-09-16 12:00:00,337.23,337.7,337.0,337.49,4754.0,337.23,337.7,337.0,337.49,4754.0
2024-09-16 12:05:00,336.67,336.81,336.08,336.54,3453.0,336.67,336.81,336.08,336.54,3453.0
2024-09-16 12:10:00,336.87,336.89,334.64,335.94,20536.0,336.87,336.89,334.64,335.94,20536.0
2024-09-16 12:15:00,336.11,336.59,335.02,335.87,5442.0,336.11,336.59,335.02,335.87,5442.0
2024-09-16 12:20:00,335.59,336.09,335.0,335.3,5718.0,335.59,336.09,335.0,335.3,5718.0
2024-09-16 12:25:00,335.33,336.2,335.33,335.43,4042.0,335.33,336.2,335.33,335.43,4042.0
2024-09-16 12:30:00,335.81,336.13,333.91,334.07,8671.0,335.81,336.13,333.91,334.07,8671.0
2024-09-16 12:35:00,334.28,334.58,331.75,331.75,13815.0,334.28,334.58,331.75,331.75,13815.0
2024-09-16 12:40:00,331.98,332.63,330.95,331.34,8553.0,331.98,332.63,330.95,331.34,8553.0
2024-09-16 12:45:00,331.68,332.69,331.66,332.09,5336.0,331.68,332.69,331.66,332.09,5336.0
2024-09-16 12:50:00,331.35,333.99,331.35,333.78,6109.0,331.35,333.99,331.35,333.78,6109.0
2024-09-16 12:55:00,334.01,334.87,333.79,334.8,7139.0,334.01,334.87,333.79,334.8,7139.0
2024-09-16 13:00:00,335.29,335.34,332.0,332.3,10909.0,335.29,335.34,332.0,332.3,10909.0
2024-09-16 13:05:00,332.84,333.65,332.63,333.16,7133.0,332.84,333.65,332.63,333.16,7133.0
2024-09-16 13:10:00,333.56,333.56,332.0,332.0,3096.0,333.56,333.56,332.0,332.0,3096.0
2024-09-16 13:15:00,332.15,334.08,332.15,334.08,6045.0,332.15,334.08,332.15,334.08,6045.0
2024-09-16 13:20:00,334.34,335.52,334.25,335.0,5526.0,334.34,335.52,334.25,335.0,5526.0
2024-09-16 13:25:00,334.74,334.95,333.56,333.56,2277.0,334.74,334.95,333.56,333.56,2277.0
2024-09-16 13:30:00,334.4,335.13,333.7,334.5,3651.0,334.4,335.13,333.7,334.5,3651.0
2024-09-16 13:35:00,333.4,335.46,333.0,335.46,5197.0,333.4,335.46,333.0,335.46,5197.0
2024-09-16 13:40:00,334.85,337.0,334.85,336.56,5276.0,334.85,337.0,334.85,336.56,5276.0
2024-09-16 13:45:00,336.26,336.35,334.96,335.0,2376.0,336.26,336.35,334.96,335.0,2376.0
2024-09-16 13:50:00,335.54,335.71,333.52,333.98,3006.0,335.54,335.71,333.52,333.98,3006.0
2024-09-16 13:55:00,333.99,334.99,333.75,334.66,5134.0,333.99,334.99,333.75,334.66,5134.0
2024-09-16 14:00:00,334.67,334.67,333.2,333.59,4168.0,334.67,334.67,333.2,333.59,4168.0
2024-09-16 14:05:00,333.41,335.18,332.59,335.18,6579.0,333.41,335.18,332.59,335.18,6579.0
2024-09-16 14:10:00,334.44,335.27,334.06,334.07,1885.0,334.44,335.27,334.06,334.07,1885.0
2024-09-16 14:15:00,334.55,335.71,334.22,334.83,8117.0,334.55,335.71,334.22,334.83,8117.0
2024-09-16 14:20:00,335.05,335.63,334.76,334.76,2030.0,335.05,335.63,334.76,334.76,2030.0
2024-09-16 14:25:00,334.65,335.23,334.54,334.69,2402.0,334.65,335.23,334.54,334.69,2402.0
2024-09-16 14:30:00,334.88,335.5,334.47,335.16,2000.0,334.88,335.5,334.47,335.16,2000.0
2024-09-16 14:35:00,335.32,335.32,334.28,334.81,3447.0,335.32,335.32,334.28,334.81,3447.0
2024-09-16 14:40:00,334.28,335.06,333.89,334.39,2053.0,334.28,335.06,333.89,334.39,2053.0
2024-09-16 14:45:00,334.29,334.92,334.05,334.92,5347.0,334.29,334.92,334.05,334.92,5347.0
2024-09-16 14:50:00,334.91,335.29,334.51,334.74,2390.0,334.91,335.29,334.51,334.74,2390.0
2024-09-16 14:55:00,334.51,334.73,333.55,333.93,6966.0,334.51,334.73,333.55,333.93,6966.0
2024-09-16 15:00:00,333.92,333.92,332.87,332.93,2365.0,333.92,333.92,332.87,332.93,2365.0
2024-09-16 15:05:00,333.09,333.6,332.59,332.92,3481.0,333.09,333.6,332.59,332.92,3481.0
2024-09-16 15:10:00,332.87,333.43,332.0,332.72,9980.0,332.87,333.43,332.0,332.72,9980.0
2024-09-16 15:15:00,332.2,333.01,332.12,332.33,9209.0,332.2,333.01,332.12,332.33,9209.0
2024-09-16 15:20:00,332.2,332.73,332.03,332.44,10090.0,332.2,332.73,332.03,332.44,10090.0
2024-09-16 15:25:00,332.44,332.92,332.04,332.39,4422.0,332.44,332.92,332.04,332.39,4422.0
2024-09-16 15:30:00,332.62,333.34,332.21,333.0,4631.0,332.62,333.34,332.21,333.0,4631.0
2024-09-16 15:35:00,332.95,333.02,332.06,332.23,9503.0,332.95,333.02,332.06,332.23,9503.0
2024-09-16 15:40:00,332.43,332.43,330.11,330.31,16795.0,332.43,332.43,330.11,330.31,16795.0
2024-09-16 15:45:00,330.59,330.97,330.3,330.93,11065.0,330.59,330.97,330.3,330.93,11065.0
2024-09-16 15:50:00,331.1,331.12,330.28,330.53,21454.0,331.1,331.12,330.28,330.53,21454.0
2024-09-16 15:55:00,330.35,330.97,329.46,329.86,67111.0,330.35,330.97,329.46,329.86,67111.0
2024-09-17 09:30:00,337.01,338.0,335.53,336.34,12627.0,337.01,338.0,335.53,336.34,12627.0
2024-09-17 09:35:00,336.62,336.62,333.91,334.24,11072.0,336.62,336.62,333.91,334.24,11072.0
2024-09-17 09:40:00,334.24,334.3,331.87,332.86,4923.0,334.24,334.3,331.87,332.86,4923.0
2024-09-17 09:45:00,333.05,333.11,331.42,332.39,5822.0,333.05,333.11,331.42,332.39,5822.0
2024-09-17 09:50:00,332.28,333.76,331.72,332.47,6517.0,332.28,333.76,331.72,332.47,6517.0
2024-09-17 09:55:00,332.38,332.38,329.5,329.91,6322.0,332.38,332.38,329.5,329.91,6322.0
2024-09-17 10:00:00,330.6,333.04,330.3,332.35,3115.0,330.6,333.04,330.3,332.35,3115.0
2024-09-17 10:05:00,332.35,335.0,332.34,334.8,12364.0,332.35,335.0,332.34,334.8,12364.0
2024-09-17 10:10:00,334.69,334.81,332.79,333.7,7541.0,334.69,334.81,332.79,333.7,7541.0
2024-09-17 10:15:00,333.7,334.35,333.31,334.0,5052.0,333.7,334.35,333.31,334.0,5052.0
2024-09-17 10:20:00,334.0,335.15,333.84,335.15,5474.0,334.0,335.15,333.84,335.15,5474.0
2024-09-17 10:25:00,335.4,335.49,334.52,334.99,3557.0,335.4,335.49,334.52,334.99,3557.0
2024-09-17 10:30:00,334.98,335.44,333.53,335.44,9996.0,334.98,335.44,333.53,335.44,9996.0
2024-09-17 10:35:00,334.97,335.25,333.74,333.77,7105.0,334.97,335.25,333.74,333.77,7105.0
2024-09-17 10:40:00,334.0,334.73,334.0,334.49,3578.0,334.0,334.73,334.0,334.49,3578.0
2024-09-17 10:45:00,334.88,335.45,334.6,335.33,3770.0,334.88,335.45,334.6,335.33,3770.0
2024-09-17 10:50:00,335.2,335.59,334.7,335.48,2900.0,335.2,335.59,334.7,335.48,2900.0
2024-09-17 10:55:00,335.0,335.01,333.46,333.99,7529.0,335.0,335.01,333.46,333.99,7529.0
2024-09-17 11:00:00,334.1,335.18,333.5,334.89,3003.0,334.1,335.18,333.5,334.89,3003.0
2024-09-17 11:05:00,335.14,335.35,334.34,334.34,2335.0,335.14,335.35,334.34,334.34,2335.0
2024-09-17 11:10:00,334.35,334.35,333.53,334.12,1943.0,334.35,334.35,333.53,334.12,1943.0
2024-09-17 11:15:00,334.13,334.8,334.04,334.8,1954.0,334.13,334.8,334.04,334.8,1954.0
2024-09-17 11:20:00,334.55,335.3,334.07,335.3,4056.0,334.55,335.3,334.07,335.3,4056.0
2024-09-17 11:25:00,335.15,335.53,334.55,334.94,2401.0,335.15,335.53,334.55,334.94,2401.0
2024-09-17 11:30:00,334.55,334.56,333.57,333.99,6271.0,334.55,334.56,333.57,333.99,6271.0
2024-09-17 11:35:00,334.0,334.19,333.71,333.97,4064.0,334.0,334.19,333.71,333.97,4064.0
2024-09-17 11:40:00,333.71,334.37,333.69,334.31,3320.0,333.71,334.37,333.69,334.31,3320.0
2024-09-17 11:45:00,334.03,334.14,333.87,334.14,1826.0,334.03,334.14,333.87,334.14,1826.0
2024-09-17 11:50:00,334.13,334.36,333.77,333.77,5369.0,334.13,334.36,333.77,333.77,5369.0
2024-09-17 11:55:00,333.75,334.26,332.83,332.83,3369.0,333.75,334.26,332.83,332.83,3369.0
2024-09-17 12:00:00,333.21,333.67,333.12,333.19,4516.0,333.21,333.67,333.12,333.19,4516.0
2024-09-17 12:05:00,333.41,333.77,333.1,333.11,1457.0,333.41,333.77,333.1,333.11,1457.0
2024-09-17 12:10:00,333.11,333.55,333.11,333.55,2268.0,333.11,333.55,333.11,333.55,2268.0
2024-09-17 12:15:00,333.32,333.33,332.49,332.5,3101.0,333.32,333.33,332.49,332.5,3101.0
2024-09-17 12:20:00,332.72,332.75,332.15,332.39,2692.0,332.72,332.75,332.15,332.39,2692.0
2024-09-17 12:25:00,332.78,333.32,332.2,333.32,3028.0,332.78,333.32,332.2,333.32,3028.0
2024-09-17 12:30:00,332.96,333.46,332.83,333.46,2184.0,332.96,333.46,332.83,333.46,2184.0
2024-09-17 12:35:00,332.73,332.75,332.3,332.3,1003.0,332.73,332.75,332.3,332.3,1003.0
2024-09-17 12:40:00,332.31,332.31,331.45,331.46,2113.0,332.31,332.31,331.45,331.46,2113.0
2024-09-17 12:45:00,331.28,331.28,330.0,330.28,3397.0,331.28,331.28,330.0,330.28,3397.0
2024-09-17 12:50:00,330.0,331.2,329.82,331.2,6532.0,330.0,331.2,329.82,331.2,6532.0
2024-09-17 12:55:00,331.73,332.62,331.22,331.22,6020.0,331.73,332.62,331.22,331.22,6020.0
2024-09-17 13:00:00,331.68,332.32,331.3,331.3,5715.0,331.68,332.32,331.3,331.3,5715.0
2024-09-17 13:05:00,330.77,331.68,330.77,331.68,821.0,330.77,331.68,330.77,331.68,821.0
2024-09-17 13:10:00,331.74,332.05,330.12,331.85,8882.0,331.74,332.05,330.12,331.85,8882.0
2024-09-17 13:15:00,331.67,333.03,331.64,333.03,2511.0,331.67,333.03,331.64,333.03,2511.0
2024-09-17 13:20:00,332.72,334.54,332.7,333.9,4955.0,332.72,334.54,332.7,333.9,4955.0
2024-09-17 13:25:00,333.92,334.16,333.91,333.91,1225.0,333.92,334.16,333.91,333.91,1225.0
2024-09-17 13:30:00,334.03,334.29,333.52,333.52,5453.0,334.03,334.29,333.52,333.52,5453.0
2024-09-17 13:35:00,333.33,333.66,333.08,333.08,3609.0,333.33,333.66,333.08,333.08,3609.0
2024-09-17 13:40:00,333.06,333.06,332.29,332.46,3196.0,333.06,333.06,332.29,332.46,3196.0
2024-09-17 13:45:00,332.29,333.55,332.08,333.55,3757.0,332.29,333.55,332.08,333.55,3757.0
2024-09-17 13:50:00,333.54,334.0,333.36,334.0,1403.0,333.54,334.0,333.36,334.0,1403.0
2024-09-17 13:55:00,333.48,333.74,332.83,333.49,8671.0,333.48,333.74,332.83,333.49,8671.0
2024-09-17 14:00:00,333.28,333.64,333.28,333.56,400.0,333.28,333.64,333.28,333.56,400.0
2024-09-17 14:05:00,333.25,333.25,332.91,332.91,667.0,333.25,333.25,332.91,332.91,667.0
2024-09-17 14:10:00,332.59,332.59,332.0,332.0,2132.0,332.59,332.59,332.0,332.0,2132.0
2024-09-17 14:15:00,331.92,331.98,331.91,331.98,297.0,331.92,331.98,331.91,331.98,297.0
2024-09-17 14:20:00,331.95,332.45,331.95,332.18,1554.0,331.95,332.45,331.95,332.18,1554.0
2024-09-17 14:25:00,332.24,332.41,331.93,332.15,3034.0,332.24,332.41,331.93,332.15,3034.0
2024-09-17 14:30:00,332.18,332.68,332.09,332.68,1649.0,332.18,332.68,332.09,332.68,1649.0
2024-09-17 14:35:00,332.72,332.73,332.33,332.47,2203.0,332.72,332.73,332.33,332.47,2203.0
2024-09-17 14:40:00,332.55,332.73,332.33,332.73,2848.0,332.55,332.73,332.33,332.73,2848.0
2024-09-17 14:45:00,332.37,332.56,331.64,332.1,6924.0,332.37,332.56,331.64,332.1,6924.0
2024-09-17 14:50:00,332.17,332.35,331.47,332.21,5869.0,332.17,332.35,331.47,332.21,5869.0
2024-09-17 14:55:00,332.25,332.72,332.06,332.33,2625.0,332.25,332.72,332.06,332.33,2625.0
2024-09-17 15:00:00,332.43,333.13,332.2,332.57,8085.0,332.43,333.13,332.2,332.57,8085.0
2024-09-17 15:05:00,332.56,332.76,332.25,332.34,4419.0,332.56,332.76,332.25,332.34,4419.0
2024-09-17 15:10:00,332.3,332.69,332.23,332.39,4020.0,332.3,332.69,332.23,332.39,4020.0
2024-09-17 15:15:00,332.34,332.78,332.18,332.78,3046.0,332.34,332.78,332.18,332.78,3046.0
2024-09-17 15:20:00,332.47,332.93,332.36,332.56,4944.0,332.47,332.93,332.36,332.56,4944.0
2024-09-17 15:25:00,332.7,332.7,332.1,332.13,2493.0,332.7,332.7,332.1,332.13,2493.0
2024-09-17 15:30:00,332.02,332.2,331.36,331.36,4014.0,332.02,332.2,331.36,331.36,4014.0
2024-09-17 15:35:00,331.25,331.85,331.25,331.44,7701.0,331.25,331.85,331.25,331.44,7701.0
2024-09-17 15:40:00,331.43,331.55,330.58,330.58,6959.0,331.43,331.55,330.58,330.58,6959.0
2024-09-17 15:45:00,330.59,331.9,330.58,331.85,14872.0,330.59,331.9,330.58,331.85,14872.0
2024-09-17 15:50:00,331.65,331.69,330.89,331.29,13979.0,331.65,331.69,330.89,331.29,13979.0
2024-09-17 15:55:00,331.19,331.46,330.55,330.92,47343.0,331.19,331.46,330.55,330.92,47343.0
2024-09-18 09:30:00,334.13,334.13,330.5,331.99,8880.0,334.13,334.13,330.5,331.99,8880.0
2024-09-18 09:35:00,332.39,332.39,331.0,331.0,853.0,332.39,332.39,331.0,331.0,853.0
2024-09-18 09:40:00,330.75,332.25,330.0,331.72,7027.0,330.75,332.25,330.0,331.72,7027.0
2024-09-18 09:45:00,331.84,332.24,331.83,332.24,200.0,331.84,332.24,331.83,332.24,200.0
2024-09-18 09:50:00,332.52,332.52,329.0,329.0,3460.0,332.52,332.52,329.0,329.0,3460.0
2024-09-18 09:55:00,328.9,328.97,327.5,327.71,1837.0,328.9,328.97,327.5,327.71,1837.0
2024-09-18 10:00:00,327.14,327.59,326.0,327.54,6959.0,327.14,327.59,326.0,327.54,6959.0
2024-09-18 10:05:00,327.5,327.81,326.68,326.95,6076.0,327.5,327.81,326.68,326.95,6076.0
2024-09-18 10:10:00,327.25,328.5,327.0,327.73,8266.0,327.25,328.5,327.0,327.73,8266.0
2024-09-18 10:15:00,327.63,328.05,326.71,327.07,2340.0,327.63,328.05,326.71,327.07,2340.0
2024-09-18 10:20:00,327.18,327.59,326.15,326.67,6050.0,327.18,327.59,326.15,326.67,6050.0
2024-09-18 10:25:00,326.5,326.5,325.02,326.2,9302.0,326.5,326.5,325.02,326.2,9302.0
2024-09-18 10:30:00,325.8,327.61,325.4,326.48,8184.0,325.8,327.61,325.4,326.48,8184.0
2024-09-18 10:35:00,326.06,327.48,326.06,327.48,2376.0,326.06,327.48,326.06,327.48,2376.0
2024-09-18 10:40:00,327.65,328.22,326.88,327.92,3782.0,327.65,328.22,326.88,327.92,3782.0
2024-09-18 10:45:00,327.51,328.32,327.51,327.72,4494.0,327.51,328.32,327.51,327.72,4494.0
2024-09-18 10:50:00,328.37,328.37,327.78,328.25,1956.0,328.37,328.37,327.78,328.25,1956.0
2024-09-18 10:55:00,328.25,329.77,328.24,329.77,1241.0,328.25,329.77,328.24,329.77,1241.0
2024-09-18 11:00:00,329.11,329.43,328.45,328.45,1400.0,329.11,329.43,328.45,328.45,1400.0
2024-09-18 11:05:00,329.49,329.52,328.8,329.52,2075.0,329.49,329.52,328.8,329.52,2075.0
2024-09-18 11:10:00,329.44,329.44,328.85,329.08,1528.0,329.44,329.44,328.85,329.08,1528.0
2024-09-18 11:15:00,328.66,328.9,328.46,328.46,2303.0,328.66,328.9,328.46,328.46,2303.0
2024-09-18 11:20:00,328.9,328.9,326.7,326.7,1400.0,328.9,328.9,326.7,326.7,1400.0
2024-09-18 11:25:00,328.15,328.76,328.15,328.15,2698.0,328.15,328.76,328.15,328.15,2698.0
2024-09-18 11:30:00,328.15,328.25,327.57,327.58,300.0,328.15,328.25,327.57,327.58,300.0
2024-09-18 11:35:00,327.89,328.53,327.52,328.31,2031.0,327.89,328.53,327.52,328.31,2031.0
2024-09-18 11:40:00,328.08,328.33,327.51,327.51,4842.0,328.08,328.33,327.51,327.51,4842.0
2024-09-18 11:45:00,327.79,327.79,327.29,327.29,600.0,327.79,327.79,327.29,327.29,600.0
2024-09-18 11:50:00,327.41,327.69,327.15,327.68,1431.0,327.41,327.69,327.15,327.68,1431.0
2024-09-18 11:55:00,327.38,327.38,326.57,326.57,1294.0,327.38,327.38,326.57,326.57,1294.0
2024-09-18 12:00:00,326.5,326.68,326.37,326.62,3319.0,326.5,326.68,326.37,326.62,3319.0
2024-09-18 12:05:00,326.62,326.84,325.72,326.01,7585.0,326.62,326.84,325.72,326.01,7585.0
2024-09-18 12:10:00,326.03,326.56,326.03,326.56,2751.0,326.03,326.56,326.03,326.56,2751.0
2024-09-18 12:15:00,326.72,327.17,326.29,326.77,5190.0,326.72,327.17,326.29,326.77,5190.0
2024-09-18 12:20:00,326.41,327.12,326.4,326.64,2295.0,326.41,327.12,326.4,326.64,2295.0
2024-09-18 12:25:00,326.96,327.58,326.96,327.03,2010.0,326.96,327.58,326.96,327.03,2010.0
2024-09-18 12:30:00,326.87,327.17,326.62,327.17,1018.0,326.87,327.17,326.62,327.17,1018.0
2024-09-18 12:35:00,327.21,327.34,326.99,327.34,1000.0,327.21,327.34,326.99,327.34,1000.0
2024-09-18 12:40:00,327.33,327.53,327.0,327.29,4044.0,327.33,327.53,327.0,327.29,4044.0
2024-09-18 12:45:00,327.22,327.62,327.21,327.27,1100.0,327.22,327.62,327.21,327.27,1100.0
2024-09-18 12:50:00,327.27,327.79,327.22,327.79,1600.0,327.27,327.79,327.22,327.79,1600.0
2024-09-18 12:55:00,327.93,328.5,327.9,328.11,4050.0,327.93,328.5,327.9,328.11,4050.0
2024-09-18 13:00:00,328.1,328.41,327.9,328.13,2380.0,328.1,328.41,327.9,328.13,2380.0
2024-09-18 13:05:00,328.14,328.14,327.52,327.52,3600.0,328.14,328.14,327.52,327.52,3600.0
2024-09-18 13:10:00,327.74,327.74,327.06,327.31,3180.0,327.74,327.74,327.06,327.31,3180.0
2024-09-18 13:15:00,326.72,326.94,326.2,326.94,6019.0,326.72,326.94,326.2,326.94,6019.0
2024-09-18 13:20:00,327.01,327.08,326.69,327.0,2566.0,327.01,327.08,326.69,327.0,2566.0
2024-09-18 13:25:00,326.98,327.11,326.68,326.74,6636.0,326.98,327.11,326.68,326.74,6636.0
2024-09-18 13:30:00,327.0,327.63,326.86,327.61,21010.0,327.0,327.63,326.86,327.61,21010.0
2024-09-18 13:35:00,327.61,327.77,326.5,326.51,2434.0,327.61,327.77,326.5,326.51,2434.0
2024-09-18 13:40:00,326.8,326.93,326.52,326.74,1551.0,326.8,326.93,326.52,326.74,1551.0
2024-09-18 13:45:00,326.91,328.04,326.91,327.5,5250.0,326.91,328.04,326.91,327.5,5250.0
2024-09-18 13:50:00,327.99,328.02,327.56,327.59,1095.0,327.99,328.02,327.56,327.59,1095.0
2024-09-18 13:55:00,327.72,328.2,327.22,327.96,1219.0,327.72,328.2,327.22,327.96,1219.0
2024-09-18 14:00:00,327.38,338.71,326.35,336.0,36933.0,327.38,338.71,326.35,336.0,36933.0
2024-09-18 14:05:00,335.96,339.21,335.44,336.0,59138.0,335.96,339.21,335.44,336.0,59138.0
2024-09-18 14:10:00,336.15,336.69,332.15,334.08,26397.0,336.15,336.69,332.15,334.08,26397.0
2024-09-18 14:15:00,334.0,337.85,333.25,337.23,17397.0,334.0,337.85,333.25,337.23,17397.0
2024-09-18 14:20:00,337.23,339.23,336.2,339.23,15527.0,337.23,339.23,336.2,339.23,15527.0
2024-09-18 14:25:00,338.44,344.0,338.44,343.32,43347.0,338.44,344.0,338.44,343.32,43347.0
2024-09-18 14:30:00,344.0,346.86,343.24,346.86,24220.0,344.0,346.86,343.24,346.86,24220.0
2024-09-18 14:35:00,346.43,346.48,343.0,345.32,22792.0,346.43,346.48,343.0,345.32,22792.0
2024-09-18 14:40:00,344.76,345.23,337.72,338.0,34260.0,344.76,345.23,337.72,338.0,34260.0
2024-09-18 14:45:00,337.7,342.58,337.7,341.47,14111.0,337.7,342.58,337.7,341.47,14111.0
2024-09-18 14:50:00,341.09,344.13,340.73,343.24,12870.0,341.09,344.13,340.73,343.24,12870.0
2024-09-18 14:55:00,342.48,344.0,339.26,340.0,24886.0,342.48,344.0,339.26,340.0,24886.0
2024-09-18 15:00:00,339.22,340.6,337.17,339.84,12651.0,339.22,340.6,337.17,339.84,12651.0
2024-09-18 15:05:00,338.47,339.28,336.81,338.55,18394.0,338.47,339.28,336.81,338.55,18394.0
2024-09-18 15:10:00,337.93,343.0,337.5,342.53,13031.0,337.93,343.0,337.5,342.53,13031.0
2024-09-18 15:15:00,343.0,343.97,341.94,342.3,13217.0,343.0,343.97,341.94,342.3,13217.0
2024-09-18 15:20:00,342.48,342.55,338.0,341.09,17301.0,342.48,342.55,338.0,341.09,17301.0
2024-09-18 15:25:00,341.6,344.9,341.6,342.63,10049.0,341.6,344.9,341.6,342.63,10049.0
2024-09-18 15:30:00,343.72,344.5,338.25,339.73,20777.0,343.72,344.5,338.25,339.73,20777.0
2024-09-18 15:35:00,338.75,339.16,336.25,336.25,16043.0,338.75,339.16,336.25,336.25,16043.0
2024-09-18 15:40:00,336.68,338.08,336.21,336.21,11347.0,336.68,338.08,336.21,336.21,11347.0
2024-09-18 15:45:00,336.1,337.36,334.59,335.3,19761.0,336.1,337.36,334.59,335.3,19761.0
2024-09-18 15:50:00,335.67,336.59,334.9,335.06,35465.0,335.67,336.59,334.9,335.06,35465.0
2024-09-18 15:55:00,335.06,335.64,333.56,335.15,70455.0,335.06,335.64,333.56,335.15,70455.0
2024-09-19 09:30:00,343.0,343.9,341.66,342.95,12233.0,343.0,343.9,341.66,342.95,12233.0
2024-09-19 09:35:00,342.65,345.0,341.66,342.53,24179.0,342.65,345.0,341.66,342.53,24179.0
2024-09-19 09:40:00,341.88,342.53,340.13,341.89,11943.0,341.88,342.53,340.13,341.89,11943.0
2024-09-19 09:45:00,341.85,343.7,341.71,341.83,7746.0,341.85,343.7,341.71,341.83,7746.0
2024-09-19 09:50:00,342.41,342.44,339.56,340.56,9307.0,342.41,342.44,339.56,340.56,9307.0
2024-09-19 09:55:00,340.76,343.97,340.76,343.97,9347.0,340.76,343.97,340.76,343.97,9347.0
2024-09-19 10:00:00,344.16,344.75,342.23,343.42,5242.0,344.16,344.75,342.23,343.42,5242.0
2024-09-19 10:05:00,343.0,343.06,340.73,341.16,3938.0,343.0,343.06,340.73,341.16,3938.0
2024-09-19 10:10:00,341.02,342.78,341.01,341.62,2973.0,341.02,342.78,341.01,341.62,2973.0
2024-09-19 10:15:00,341.5,341.91,340.76,341.88,2848.0,341.5,341.91,340.76,341.88,2848.0
2024-09-19 10:20:00,341.88,342.9,341.04,342.24,8254.0,341.88,342.9,341.04,342.24,8254.0
2024-09-19 10:25:00,342.19,343.58,342.15,343.24,2980.0,342.19,343.58,342.15,343.24,2980.0
2024-09-19 10:30:00,343.77,345.0,343.76,344.9,15437.0,343.77,345.0,343.76,344.9,15437.0
2024-09-19 10:35:00,344.92,345.24,343.88,344.81,8060.0,344.92,345.24,343.88,344.81,8060.0
2024-09-19 10:40:00,344.48,344.99,343.43,344.17,5592.0,344.48,344.99,343.43,344.17,5592.0
2024-09-19 10:45:00,343.93,345.29,342.57,344.67,10931.0,343.93,345.29,342.57,344.67,10931.0
2024-09-19 10:50:00,345.02,345.25,343.57,344.07,3848.0,345.02,345.25,343.57,344.07,3848.0
2024-09-19 10:55:00,344.56,344.86,344.29,344.51,4467.0,344.56,344.86,344.29,344.51,4467.0
2024-09-19 11:00:00,344.51,345.0,344.21,344.96,4042.0,344.51,345.0,344.21,344.96,4042.0
2024-09-19 11:05:00,344.68,345.34,344.41,344.41,6166.0,344.68,345.34,344.41,344.41,6166.0
2024-09-19 11:10:00,345.0,345.24,344.7,344.91,3189.0,345.0,345.24,344.7,344.91,3189.0
2024-09-19 11:15:00,345.25,345.95,345.25,345.94,3005.0,345.25,345.95,345.25,345.94,3005.0
2024-09-19 11:20:00,345.75,346.2,345.14,345.14,4248.0,345.75,346.2,345.14,345.14,4248.0
2024-09-19 11:25:00,345.5,345.9,344.28,344.75,4551.0,345.5,345.9,344.28,344.75,4551.0
2024-09-19 11:30:00,344.87,344.95,344.26,344.46,4322.0,344.87,344.95,344.26,344.46,4322.0
2024-09-19 11:35:00,344.71,345.07,344.34,345.07,9302.0,344.71,345.07,344.34,345.07,9302.0
2024-09-19 11:40:00,345.17,345.72,344.96,345.41,5503.0,345.17,345.72,344.96,345.41,5503.0
2024-09-19 11:45:00,345.65,346.5,345.65,346.5,2302.0,345.65,346.5,345.65,346.5,2302.0
2024-09-19 11:50:00,346.5,346.8,345.94,346.64,9163.0,346.5,346.8,345.94,346.64,9163.0
2024-09-19 11:55:00,346.63,347.58,346.27,346.96,8222.0,346.63,347.58,346.27,346.96,8222.0
2024-09-19 12:00:00,346.31,347.31,346.31,347.31,1334.0,346.31,347.31,346.31,347.31,1334.0
2024-09-19 12:05:00,347.33,347.83,347.33,347.62,3600.0,347.33,347.83,347.33,347.62,3600.0
2024-09-19 12:10:00,347.63,347.91,346.94,347.21,5364.0,347.63,347.91,346.94,347.21,5364.0
2024-09-19 12:15:00,347.21,348.06,347.21,347.94,10110.0,347.21,348.06,347.21,347.94,10110.0
2024-09-19 12:20:00,347.43,347.7,347.04,347.5,4450.0,347.43,347.7,347.04,347.5,4450.0
2024-09-19 12:25:00,347.41,348.23,347.4,348.01,6385.0,347.41,348.23,347.4,348.01,6385.0
2024-09-19 12:30:00,348.26,348.35,346.92,347.27,11409.0,348.26,348.35,346.92,347.27,11409.0
2024-09-19 12:35:00,346.81,347.56,346.81,347.56,4500.0,346.81,347.56,346.81,347.56,4500.0
2024-09-19 12:40:00,347.22,347.75,347.21,347.69,2463.0,347.22,347.75,347.21,347.69,2463.0
2024-09-19 12:45:00,347.6,348.9,347.6,348.63,13466.0,347.6,348.9,347.6,348.63,13466.0
2024-09-19 12:50:00,348.79,349.6,348.48,348.84,15078.0,348.79,349.6,348.48,348.84,15078.0
2024-09-19 12:55:00,348.95,349.62,348.58,349.59,8684.0,348.95,349.62,348.58,349.59,8684.0
2024-09-19 13:00:00,349.32,349.63,348.98,349.17,5946.0,349.32,349.63,348.98,349.17,5946.0
2024-09-19 13:05:00,349.37,349.37,348.9,349.34,3100.0,349.37,349.37,348.9,349.34,3100.0
2024-09-19 13:10:00,349.34,349.78,348.77,348.78,9407.0,349.34,349.78,348.77,348.78,9407.0
2024-09-19 13:15:00,348.73,348.81,347.84,348.29,5868.0,348.73,348.81,347.84,348.29,5868.0
2024-09-19 13:20:00,348.4,348.57,347.84,348.28,4300.0,348.4,348.57,347.84,348.28,4300.0
2024-09-19 13:25:00,348.67,349.0,348.26,348.89,5700.0,348.67,349.0,348.26,348.89,5700.0
2024-09-19 13:30:00,348.95,349.28,348.95,348.97,6159.0,348.95,349.28,348.95,348.97,6159.0
2024-09-19 13:35:00,348.99,349.17,347.92,348.44,6286.0,348.99,349.17,347.92,348.44,6286.0
2024-09-19 13:40:00,348.31,348.75,348.31,348.49,750.0,348.31,348.75,348.31,348.49,750.0
2024-09-19 13:45:00,348.7,349.05,348.5,348.75,1540.0,348.7,349.05,348.5,348.75,1540.0
2024-09-19 13:50:00,348.49,348.78,348.42,348.69,1751.0,348.49,348.78,348.42,348.69,1751.0
2024-09-19 13:55:00,348.43,349.0,348.25,348.25,1920.0,348.43,349.0,348.25,348.25,1920.0
2024-09-19 14:00:00,348.99,348.99,348.15,348.5,3099.0,348.99,348.99,348.15,348.5,3099.0
2024-09-19 14:05:00,348.15,348.81,347.93,348.54,4289.0,348.15,348.81,347.93,348.54,4289.0
2024-09-19 14:10:00,348.45,348.54,348.23,348.43,1400.0,348.45,348.54,348.23,348.43,1400.0
2024-09-19 14:15:00,348.4,348.43,347.74,348.2,4743.0,348.4,348.43,347.74,348.2,4743.0
2024-09-19 14:20:00,348.28,349.18,347.52,348.77,4345.0,348.28,349.18,347.52,348.77,4345.0
2024-09-19 14:25:00,349.17,349.81,349.03,349.2,14066.0,349.17,349.81,349.03,349.2,14066.0
2024-09-19 14:30:00,348.78,349.63,348.69,349.09,3986.0,348.78,349.63,348.69,349.09,3986.0
2024-09-19 14:35:00,349.0,349.28,348.79,349.28,2726.0,349.0,349.28,348.79,349.28,2726.0
2024-09-19 14:40:00,349.48,349.48,348.76,349.32,2364.0,349.48,349.48,348.76,349.32,2364.0
2024-09-19 14:45:00,349.35,349.36,348.2,348.27,7425.0,349.35,349.36,348.2,348.27,7425.0
2024-09-19 14:50:00,348.29,348.62,348.02,348.33,3362.0,348.29,348.62,348.02,348.33,3362.0
2024-09-19 14:55:00,348.36,349.61,348.11,349.48,15258.0,348.36,349.61,348.11,349.48,15258.0
2024-09-19 15:00:00,349.29,349.52,348.69,349.35,2460.0,349.29,349.52,348.69,349.35,2460.0
2024-09-19 15:05:00,349.32,349.43,349.1,349.36,4593.0,349.32,349.43,349.1,349.36,4593.0
2024-09-19 15:10:00,349.4,349.48,348.46,348.59,2855.0,349.4,349.48,348.46,348.59,2855.0
2024-09-19 15:15:00,348.96,348.96,348.37,348.41,4560.0,348.96,348.96,348.37,348.41,4560.0
2024-09-19 15:20:00,348.42,348.9,348.13,348.9,4695.0,348.42,348.9,348.13,348.9,4695.0
2024-09-19 15:25:00,348.32,348.67,347.97,348.51,17204.0,348.32,348.67,347.97,348.51,17204.0
2024-09-19 15:30:00,348.25,348.63,348.18,348.47,8504.0,348.25,348.63,348.18,348.47,8504.0
2024-09-19 15:35:00,348.47,349.46,348.21,349.12,16788.0,348.47,349.46,348.21,349.12,16788.0
2024-09-19 15:40:00,349.13,349.49,348.53,348.63,10677.0,349.13,349.49,348.53,348.63,10677.0
2024-09-19 15:45:00,348.63,349.35,348.39,349.35,16717.0,348.63,349.35,348.39,349.35,16717.0
2024-09-19 15:50:00,349.1,349.49,348.95,349.47,26763.0,349.1,349.49,348.95,349.47,26763.0
2024-09-19 15:55:00,349.33,349.47,348.16,348.91,62683.0,349.33,349.47,348.16,348.91,62683.0
2024-09-20 09:30:00,344.3,346.28,342.85,343.65,36102.0,344.3,346.28,342.85,343.65,36102.0
2024-09-20 09:35:00,343.64,345.0,342.15,343.63,23921.0,343.64,345.0,342.15,343.63,23921.0
2024-09-20 09:40:00,343.0,343.5,341.82,342.97,12719.0,343.0,343.5,341.82,342.97,12719.0
2024-09-20 09:45:00,342.6,342.61,340.3,341.05,6889.0,342.6,342.61,340.3,341.05,6889.0
2024-09-20 09:50:00,341.0,341.62,340.22,340.41,11641.0,341.0,341.62,340.22,340.41,11641.0
2024-09-20 09:55:00,340.94,343.97,339.03,343.24,18632.0,340.94,343.97,339.03,343.24,18632.0
2024-09-20 10:00:00,342.85,344.65,342.32,344.65,5373.0,342.85,344.65,342.32,344.65,5373.0
2024-09-20 10:05:00,344.75,344.75,343.17,343.18,1160.0,344.75,344.75,343.17,343.18,1160.0
2024-09-20 10:10:00,343.21,343.49,341.95,341.95,4120.0,343.21,343.49,341.95,341.95,4120.0
2024-09-20 10:15:00,342.68,345.32,342.26,345.12,3867.0,342.68,345.32,342.26,345.12,3867.0
2024-09-20 10:20:00,344.96,345.57,344.2,344.2,7943.0,344.96,345.57,344.2,344.2,7943.0
2024-09-20 10:25:00,344.81,345.31,344.2,345.31,2171.0,344.81,345.31,344.2,345.31,2171.0
2024-09-20 10:30:00,344.93,346.33,344.39,345.76,5710.0,344.93,346.33,344.39,345.76,5710.0
2024-09-20 10:35:00,346.29,347.0,345.96,346.36,3396.0,346.29,347.0,345.96,346.36,3396.0
2024-09-20 10:40:00,345.78,346.08,344.89,344.89,11047.0,345.78,346.08,344.89,344.89,11047.0
2024-09-20 10:45:00,345.02,345.05,343.54,343.55,2624.0,345.02,345.05,343.54,343.55,2624.0
2024-09-20 10:50:00,343.93,344.11,342.2,342.2,1427.0,343.93,344.11,342.2,342.2,1427.0
2024-09-20 10:55:00,341.93,342.88,341.93,342.8,4102.0,341.93,342.88,341.93,342.8,4102.0
2024-09-20 11:00:00,342.26,342.6,342.08,342.37,2819.0,342.26,342.6,342.08,342.37,2819.0
2024-09-20 11:05:00,342.38,342.89,342.01,342.06,3468.0,342.38,342.89,342.01,342.06,3468.0
2024-09-20 11:10:00,342.51,342.67,341.94,342.56,3913.0,342.51,342.67,341.94,342.56,3913.0
2024-09-20 11:15:00,342.02,342.87,342.0,342.87,2544.0,342.02,342.87,342.0,342.87,2544.0
2024-09-20 11:20:00,343.09,343.42,342.73,343.21,900.0,343.09,343.42,342.73,343.21,900.0
2024-09-20 11:25:00,343.07,343.25,342.63,343.19,1938.0,343.07,343.25,342.63,343.19,1938.0
2024-09-20 11:30:00,343.23,344.67,343.05,344.67,2744.0,343.23,344.67,343.05,344.67,2744.0
2024-09-20 11:35:00,344.44,345.61,344.44,345.07,1314.0,344.44,345.61,344.44,345.07,1314.0
2024-09-20 11:40:00,345.07,346.07,344.55,345.67,1550.0,345.07,346.07,344.55,345.67,1550.0
2024-09-20 11:45:00,345.9,346.48,345.58,346.48,3138.0,345.9,346.48,345.58,346.48,3138.0
2024-09-20 11:50:00,346.31,347.32,346.3,347.32,3059.0,346.31,347.32,346.3,347.32,3059.0
2024-09-20 11:55:00,347.46,349.3,347.46,347.82,19806.0,347.46,349.3,347.46,347.82,19806.0
2024-09-20 12:00:00,347.95,348.68,347.95,348.4,3565.0,347.95,348.68,347.95,348.4,3565.0
2024-09-20 12:05:00,348.38,348.46,347.77,348.18,5015.0,348.38,348.46,347.77,348.18,5015.0
2024-09-20 12:10:00,348.45,348.45,347.8,347.84,1420.0,348.45,348.45,347.8,347.84,1420.0
2024-09-20 12:15:00,348.08,348.52,347.63,348.07,9998.0,348.08,348.52,347.63,348.07,9998.0
2024-09-20 12:20:00,348.14,348.72,347.8,348.41,2416.0,348.14,348.72,347.8,348.41,2416.0
2024-09-20 12:25:00,348.12,349.59,348.11,349.59,5430.0,348.12,349.59,348.11,349.59,5430.0
2024-09-20 12:30:00,349.41,349.71,348.42,348.42,3059.0,349.41,349.71,348.42,348.42,3059.0
2024-09-20 12:35:00,348.51,348.91,347.95,348.84,2200.0,348.51,348.91,347.95,348.84,2200.0
2024-09-20 12:40:00,348.96,349.4,348.64,349.28,1100.0,348.96,349.4,348.64,349.28,1100.0
2024-09-20 12:45:00,349.21,349.4,349.0,349.36,2300.0,349.21,349.4,349.0,349.36,2300.0
2024-09-20 12:50:00,349.4,349.43,348.03,348.03,1932.0,349.4,349.43,348.03,348.03,1932.0
2024-09-20 12:55:00,348.44,348.78,347.95,348.06,1668.0,348.44,348.78,347.95,348.06,1668.0
2024-09-20 13:00:00,348.24,348.56,347.92,348.03,1200.0,348.24,348.56,347.92,348.03,1200.0
2024-09-20 13:05:00,348.03,349.26,348.02,349.07,3400.0,348.03,349.26,348.02,349.07,3400.0
2024-09-20 13:10:00,349.15,349.21,348.0,348.0,4308.0,349.15,349.21,348.0,348.0,4308.0
2024-09-20 13:15:00,347.95,347.95,346.75,347.23,13001.0,347.95,347.95,346.75,347.23,13001.0
2024-09-20 13:20:00,346.8,347.57,346.77,347.29,1933.0,346.8,347.57,346.77,347.29,1933.0
2024-09-20 13:25:00,347.38,347.47,346.71,347.06,2149.0,347.38,347.47,346.71,347.06,2149.0
2024-09-20 13:30:00,347.06,347.62,346.94,347.62,1635.0,347.06,347.62,346.94,347.62,1635.0
2024-09-20 13:35:00,347.62,347.63,347.44,347.44,1115.0,347.62,347.63,347.44,347.44,1115.0
2024-09-20 13:40:00,347.43,347.97,347.42,347.8,2128.0,347.43,347.97,347.42,347.8,2128.0
2024-09-20 13:45:00,347.87,347.91,346.72,346.86,2132.0,347.87,347.91,346.72,346.86,2132.0
2024-09-20 13:50:00,346.76,347.27,346.76,347.27,600.0,346.76,347.27,346.76,347.27,600.0
2024-09-20 13:55:00,347.47,347.79,347.18,347.76,2965.0,347.47,347.79,347.18,347.76,2965.0
2024-09-20 14:00:00,347.57,347.8,346.89,347.0,4426.0,347.57,347.8,346.89,347.0,4426.0
2024-09-20 14:05:00,347.43,347.7,346.88,346.88,1961.0,347.43,347.7,346.88,346.88,1961.0
2024-09-20 14:10:00,347.0,347.79,346.54,347.47,4850.0,347.0,347.79,346.54,347.47,4850.0
2024-09-20 14:15:00,347.75,348.36,346.69,347.12,7690.0,347.75,348.36,346.69,347.12,7690.0
2024-09-20 14:20:00,346.76,348.05,346.76,347.83,10531.0,346.76,348.05,346.76,347.83,10531.0
2024-09-20 14:25:00,347.87,347.87,347.44,347.46,592.0,347.87,347.87,347.44,347.46,592.0
2024-09-20 14:30:00,347.88,347.88,346.29,346.74,2530.0,347.88,347.88,346.29,346.74,2530.0
2024-09-20 14:35:00,346.27,346.52,345.95,346.24,1962.0,346.27,346.52,345.95,346.24,1962.0
2024-09-20 14:40:00,346.28,346.89,346.03,346.71,7304.0,346.28,346.89,346.03,346.71,7304.0
2024-09-20 14:45:00,346.38,346.75,346.18,346.47,2355.0,346.38,346.75,346.18,346.47,2355.0
2024-09-20 14:50:00,346.78,347.53,346.77,347.17,2671.0,346.78,347.53,346.77,347.17,2671.0
2024-09-20 14:55:00,347.38,347.66,347.38,347.46,983.0,347.38,347.66,347.38,347.46,983.0
2024-09-20 15:00:00,346.89,347.04,346.3,346.31,2449.0,346.89,347.04,346.3,346.31,2449.0
2024-09-20 15:05:00,346.44,346.56,346.21,346.31,1696.0,346.44,346.56,346.21,346.31,1696.0
2024-09-20 15:10:00,346.31,346.31,345.57,346.22,1920.0,346.31,346.31,345.57,346.22,1920.0
2024-09-20 15:15:00,346.24,346.77,346.2,346.56,2719.0,346.24,346.77,346.2,346.56,2719.0
2024-09-20 15:20:00,346.62,347.62,346.2,346.5,7962.0,346.62,347.62,346.2,346.5,7962.0
2024-09-20 15:25:00,346.37,346.72,345.84,346.13,7209.0,346.37,346.72,345.84,346.13,7209.0
2024-09-20 15:30:00,345.66,345.84,345.39,345.61,1501.0,345.66,345.84,345.39,345.61,1501.0
2024-09-20 15:35:00,345.44,345.7,345.23,345.38,3792.0,345.44,345.7,345.23,345.38,3792.0
2024-09-20 15:40:00,345.33,345.42,344.78,345.23,3155.0,345.33,345.42,344.78,345.23,3155.0
2024-09-20 15:45:00,345.2,345.2,342.91,343.07,8436.0,345.2,345.2,342.91,343.07,8436.0
2024-09-20 15:50:00,343.11,344.28,342.69,343.97,12488.0,343.11,344.28,342.69,343.97,12488.0
2024-09-20 15:55:00,343.87,344.73,343.27,344.5,32401.0,343.87,344.73,343.27,344.5,32401.0
2024-09-23 09:30:00,344.3,345.55,342.63,343.8,12650.0,344.3,345.55,342.63,343.8,12650.0
2024-09-23 09:35:00,342.83,348.0,342.3,346.44,11993.0,342.83,348.0,342.3,346.44,11993.0
2024-09-23 09:40:00,345.13,345.86,343.94,344.99,5045.0,345.13,345.86,343.94,344.99,5045.0
2024-09-23 09:45:00,345.32,347.77,341.14,342.14,27709.0,345.32,347.77,341.14,342.14,27709.0
2024-09-23 09:50:00,343.03,344.13,342.13,343.8,3099.0,343.03,344.13,342.13,343.8,3099.0
2024-09-23 09:55:00,344.0,344.42,342.0,343.06,4300.0,344.0,344.42,342.0,343.06,4300.0
2024-09-23 10:00:00,343.22,344.81,343.22,344.25,1450.0,343.22,344.81,343.22,344.25,1450.0
2024-09-23 10:05:00,344.3,345.22,344.3,345.22,1120.0,344.3,345.22,344.3,345.22,1120.0
2024-09-23 10:10:00,344.77,345.82,344.47,345.18,1200.0,344.77,345.82,344.47,345.18,1200.0
2024-09-23 10:15:00,344.55,347.27,344.55,346.4,2150.0,344.55,347.27,344.55,346.4,2150.0
2024-09-23 10:20:00,346.99,347.0,345.6,346.34,4685.0,346.99,347.0,345.6,346.34,4685.0
2024-09-23 10:25:00,345.97,346.38,345.95,346.09,1200.0,345.97,346.38,345.95,346.09,1200.0
2024-09-23 10:30:00,345.97,346.63,345.92,345.92,3358.0,345.97,346.63,345.92,345.92,3358.0
2024-09-23 10:35:00,346.38,347.5,346.38,346.55,4021.0,346.38,347.5,346.38,346.55,4021.0
2024-09-23 10:40:00,346.47,347.44,346.07,346.8,1450.0,346.47,347.44,346.07,346.8,1450.0
2024-09-23 10:45:00,346.95,347.51,346.69,346.77,2007.0,346.95,347.51,346.69,346.77,2007.0
2024-09-23 10:50:00,346.73,347.29,346.22,347.07,5280.0,346.73,347.29,346.22,347.07,5280.0
2024-09-23 10:55:00,347.06,347.07,346.1,346.5,3209.0,347.06,347.07,346.1,346.5,3209.0
2024-09-23 11:00:00,347.01,347.01,344.35,344.35,2250.0,347.01,347.01,344.35,344.35,2250.0
2024-09-23 11:05:00,345.18,345.44,344.73,345.24,2100.0,345.18,345.44,344.73,345.24,2100.0
2024-09-23 11:10:00,345.73,346.03,344.55,345.9,1580.0,345.73,346.03,344.55,345.9,1580.0
2024-09-23 11:15:00,345.23,345.23,345.2,345.21,200.0,345.23,345.23,345.2,345.21,200.0
2024-09-23 11:20:00,345.8,345.97,345.38,345.38,300.0,345.8,345.97,345.38,345.38,300.0
2024-09-23 11:25:00,345.5,345.61,345.34,345.34,750.0,345.5,345.61,345.34,345.34,750.0
2024-09-23 11:30:00,345.89,346.41,345.21,345.91,4172.0,345.89,346.41,345.21,345.91,4172.0
2024-09-23 11:35:00,345.91,345.91,345.91,345.91,0.0,345.91,345.91,345.91,345.91,0.0
2024-09-23 11:40:00,346.14,346.14,345.7,345.8,850.0,346.14,346.14,345.7,345.8,850.0
2024-09-23 11:45:00,346.02,346.33,345.99,346.33,1110.0,346.02,346.33,345.99,346.33,1110.0
2024-09-23 11:50:00,346.38,346.58,346.21,346.25,1021.0,346.38,346.58,346.21,346.25,1021.0
2024-09-23 11:55:00,346.56,346.56,346.06,346.52,788.0,346.56,346.56,346.06,346.52,788.0
2024-09-23 12:00:00,346.55,346.55,345.85,346.11,800.0,346.55,346.55,345.85,346.11,800.0
2024-09-23 12:05:00,346.25,346.25,346.2,346.25,750.0,346.25,346.25,346.2,346.25,750.0
2024-09-23 12:10:00,346.23,346.58,345.8,345.97,2228.0,346.23,346.58,345.8,345.97,2228.0
2024-09-23 12:15:00,345.3,346.05,345.29,346.05,1000.0,345.3,346.05,345.29,346.05,1000.0
2024-09-23 12:20:00,345.72,345.73,345.28,345.64,530.0,345.72,345.73,345.28,345.64,530.0
2024-09-23 12:25:00,345.71,345.71,345.3,345.5,500.0,345.71,345.71,345.3,345.5,500.0
2024-09-23 12:30:00,345.51,346.0,345.17,346.0,2258.0,345.51,346.0,345.17,346.0,2258.0
2024-09-23 12:35:00,346.12,346.25,345.31,345.77,1587.0,346.12,346.25,345.31,345.77,1587.0
2024-09-23 12:40:00,345.77,346.51,345.77,345.88,1100.0,345.77,346.51,345.77,345.88,1100.0
2024-09-23 12:45:00,345.64,346.33,345.63,346.33,936.0,345.64,346.33,345.63,346.33,936.0
2024-09-23 12:50:00,346.59,346.78,346.59,346.72,400.0,346.59,346.78,346.59,346.72,400.0
2024-09-23 12:55:00,346.69,347.07,346.68,347.07,600.0,346.69,347.07,346.68,347.07,600.0
2024-09-23 13:00:00,346.9,347.1,346.74,346.74,400.0,346.9,347.1,346.74,346.74,400.0
2024-09-23 13:05:00,346.68,347.5,346.68,347.5,1166.0,346.68,347.5,346.68,347.5,1166.0
2024-09-23 13:10:00,347.66,347.78,347.09,347.61,1225.0,347.66,347.78,347.09,347.61,1225.0
2024-09-23 13:15:00,347.6,347.82,347.41,347.41,2331.0,347.6,347.82,347.41,347.41,2331.0
2024-09-23 13:20:00,347.38,347.5,347.38,347.5,250.0,347.38,347.5,347.38,347.5,250.0
2024-09-23 13:25:00,347.77,347.99,347.13,347.99,12651.0,347.77,347.99,347.13,347.99,12651.0
2024-09-23 13:30:00,347.82,347.87,347.23,347.77,1377.0,347.82,347.87,347.23,347.77,1377.0
2024-09-23 13:35:00,347.63,347.72,347.57,347.72,750.0,347.63,347.72,347.57,347.72,750.0
2024-09-23 13:40:00,347.53,348.5,347.53,348.33,2226.0,347.53,348.5,347.53,348.33,2226.0
2024-09-23 13:45:00,348.34,349.0,348.33,348.76,2228.0,348.34,349.0,348.33,348.76,2228.0
2024-09-23 13:50:00,348.9,348.9,348.16,348.75,4043.0,348.9,348.9,348.16,348.75,4043.0
2024-09-23 13:55:00,348.61,348.75,348.55,348.56,811.0,348.61,348.75,348.55,348.56,811.0
2024-09-23 14:00:00,348.54,348.54,348.14,348.28,2003.0,348.54,348.54,348.14,348.28,2003.0
2024-09-23 14:05:00,348.27,348.56,348.26,348.56,1011.0,348.27,348.56,348.26,348.56,1011.0
2024-09-23 14:10:00,348.44,348.64,348.3,348.5,1220.0,348.44,348.64,348.3,348.5,1220.0
2024-09-23 14:15:00,348.43,348.53,348.24,348.31,3409.0,348.43,348.53,348.24,348.31,3409.0
2024-09-23 14:20:00,348.5,349.21,348.48,349.15,7615.0,348.5,349.21,348.48,349.15,7615.0
2024-09-23 14:25:00,349.0,349.1,348.88,348.92,851.0,349.0,349.1,348.88,348.92,851.0
2024-09-23 14:30:00,349.0,349.01,348.76,348.88,1790.0,349.0,349.01,348.76,348.88,1790.0
2024-09-23 14:35:00,348.79,348.99,348.76,348.76,1271.0,348.79,348.99,348.76,348.76,1271.0
2024-09-23 14:40:00,348.99,348.99,348.9,348.91,400.0,348.99,348.99,348.9,348.91,400.0
2024-09-23 14:45:00,349.21,349.21,348.88,349.21,932.0,349.21,349.21,348.88,349.21,932.0
2024-09-23 14:50:00,349.19,349.2,348.88,348.98,2900.0,349.19,349.2,348.88,348.98,2900.0
2024-09-23 14:55:00,348.96,349.22,348.81,349.07,5432.0,348.96,349.22,348.81,349.07,5432.0
2024-09-23 15:00:00,348.89,348.97,348.71,348.74,1960.0,348.89,348.97,348.71,348.74,1960.0
2024-09-23 15:05:00,348.74,348.74,347.28,347.41,2844.0,348.74,348.74,347.28,347.41,2844.0
2024-09-23 15:10:00,347.25,347.5,347.06,347.23,3437.0,347.25,347.5,347.06,347.23,3437.0
2024-09-23 15:15:00,347.51,347.92,347.19,347.78,2586.0,347.51,347.92,347.19,347.78,2586.0
2024-09-23 15:20:00,347.73,347.92,347.55,347.83,1482.0,347.73,347.92,347.55,347.83,1482.0
2024-09-23 15:25:00,347.68,347.97,347.28,347.3,1590.0,347.68,347.97,347.28,347.3,1590.0
2024-09-23 15:30:00,347.28,347.81,347.21,347.6,3701.0,347.28,347.81,347.21,347.6,3701.0
2024-09-23 15:35:00,347.25,347.72,346.04,346.28,7684.0,347.25,347.72,346.04,346.28,7684.0
2024-09-23 15:40:00,346.18,346.25,344.94,345.92,7097.0,346.18,346.25,344.94,345.92,7097.0
2024-09-23 15:45:00,345.92,346.95,345.53,346.82,7084.0,345.92,346.95,345.53,346.82,7084.0
2024-09-23 15:50:00,346.7,346.7,345.38,345.69,7231.0,346.7,346.7,345.38,345.69,7231.0
2024-09-23 15:55:00,345.91,346.33,344.92,345.5,34967.0,345.91,346.33,344.92,345.5,34967.0
2024-09-24 09:30:00,348.52,350.29,346.3,348.98,20908.0,348.52,350.29,346.3,348.98,20908.0
2024-09-24 09:35:00,348.48,349.0,347.98,348.75,6624.0,348.48,349.0,347.98,348.75,6624.0
2024-09-24 09:40:00,349.34,349.34,347.36,347.65,2642.0,349.34,349.34,347.36,347.65,2642.0
2024-09-24 09:45:00,347.26,349.0,346.86,348.8,4277.0,347.26,349.0,346.86,348.8,4277.0
2024-09-24 09:50:00,348.11,348.11,346.18,346.75,3717.0,348.11,348.11,346.18,346.75,3717.0
2024-09-24 09:55:00,346.87,346.87,345.24,346.49,2121.0,346.87,346.87,345.24,346.49,2121.0
2024-09-24 10:00:00,345.15,347.49,344.42,347.49,5140.0,345.15,347.49,344.42,347.49,5140.0
2024-09-24 10:05:00,347.8,348.49,346.87,347.19,1850.0,347.8,348.49,346.87,347.19,1850.0
2024-09-24 10:10:00,347.26,347.26,346.5,346.99,1361.0,347.26,347.26,346.5,346.99,1361.0
2024-09-24 10:15:00,347.36,347.36,346.36,346.36,2305.0,347.36,347.36,346.36,346.36,2305.0
2024-09-24 10:20:00,346.25,346.25,345.41,345.62,2609.0,346.25,346.25,345.41,345.62,2609.0
2024-09-24 10:25:00,346.06,346.34,345.32,345.56,2045.0,346.06,346.34,345.32,345.56,2045.0
2024-09-24 10:30:00,345.95,347.06,345.55,346.01,945.0,345.95,347.06,345.55,346.01,945.0
2024-09-24 10:35:00,345.93,345.93,345.0,345.13,3219.0,345.93,345.93,345.0,345.13,3219.0
2024-09-24 10:40:00,345.27,345.27,343.7,344.42,3259.0,345.27,345.27,343.7,344.42,3259.0
2024-09-24 10:45:00,344.18,344.63,343.73,344.62,2307.0,344.18,344.63,343.73,344.62,2307.0
2024-09-24 10:50:00,344.56,345.19,344.55,345.19,1900.0,344.56,345.19,344.55,345.19,1900.0
2024-09-24 10:55:00,345.19,345.63,345.16,345.46,715.0,345.19,345.63,345.16,345.46,715.0
2024-09-24 11:00:00,344.5,344.72,344.5,344.71,954.0,344.5,344.72,344.5,344.71,954.0
2024-09-24 11:05:00,344.43,345.0,344.42,345.0,538.0,344.43,345.0,344.42,345.0,538.0
2024-09-24 11:10:00,345.39,345.52,345.13,345.13,800.0,345.39,345.52,345.13,345.13,800.0
2024-09-24 11:15:00,345.64,345.64,345.14,345.57,520.0,345.64,345.64,345.14,345.57,520.0
2024-09-24 11:20:00,345.17,345.17,344.1,344.11,2900.0,345.17,345.17,344.1,344.11,2900.0
2024-09-24 11:25:00,343.84,344.27,343.63,343.65,612.0,343.84,344.27,343.63,343.65,612.0
2024-09-24 11:30:00,344.07,344.23,343.98,344.23,1686.0,344.07,344.23,343.98,344.23,1686.0
2024-09-24 11:35:00,344.0,344.15,343.68,344.15,1427.0,344.0,344.15,343.68,344.15,1427.0
2024-09-24 11:40:00,344.0,344.17,343.85,343.85,1339.0,344.0,344.17,343.85,343.85,1339.0
2024-09-24 11:45:00,343.76,343.86,343.64,343.65,400.0,343.76,343.86,343.64,343.65,400.0
2024-09-24 11:50:00,343.48,344.21,343.32,344.21,1746.0,343.48,344.21,343.32,344.21,1746.0
2024-09-24 11:55:00,343.78,344.21,343.22,343.22,1355.0,343.78,344.21,343.22,343.22,1355.0
2024-09-24 12:00:00,343.46,344.13,343.46,344.13,900.0,343.46,344.13,343.46,344.13,900.0
2024-09-24 12:05:00,344.35,344.72,344.25,344.6,1504.0,344.35,344.72,344.25,344.6,1504.0
2024-09-24 12:10:00,344.63,345.01,344.63,344.95,450.0,344.63,345.01,344.63,344.95,450.0
2024-09-24 12:15:00,344.77,344.77,344.29,344.37,758.0,344.77,344.77,344.29,344.37,758.0
2024-09-24 12:20:00,344.3,345.99,344.27,345.28,2900.0,344.3,345.99,344.27,345.28,2900.0
2024-09-24 12:25:00,344.74,344.74,344.47,344.48,1242.0,344.74,344.74,344.47,344.48,1242.0
2024-09-24 12:30:00,344.73,345.64,344.57,345.64,1601.0,344.73,345.64,344.57,345.64,1601.0
2024-09-24 12:35:00,345.19,345.58,345.16,345.58,500.0,345.19,345.58,345.16,345.58,500.0
2024-09-24 12:40:00,345.5,345.81,345.17,345.54,500.0,345.5,345.81,345.17,345.54,500.0
2024-09-24 12:45:00,345.34,345.72,345.32,345.33,1000.0,345.34,345.72,345.32,345.33,1000.0
2024-09-24 12:50:00,345.58,345.84,345.31,345.84,1962.0,345.58,345.84,345.31,345.84,1962.0
2024-09-24 12:55:00,345.49,345.84,345.49,345.84,1100.0,345.49,345.84,345.49,345.84,1100.0
2024-09-24 13:00:00,345.92,346.0,345.74,345.86,1888.0,345.92,346.0,345.74,345.86,1888.0
2024-09-24 13:05:00,345.82,346.34,345.35,345.81,3070.0,345.82,346.34,345.35,345.81,3070.0
2024-09-24 13:10:00,345.55,345.83,345.16,345.16,600.0,345.55,345.83,345.16,345.16,600.0
2024-09-24 13:15:00,345.31,345.68,345.31,345.55,480.0,345.31,345.68,345.31,345.55,480.0
2024-09-24 13:20:00,345.34,345.35,344.51,344.8,1613.0,345.34,345.35,344.51,344.8,1613.0
2024-09-24 13:25:00,344.88,345.2,344.59,345.2,1803.0,344.88,345.2,344.59,345.2,1803.0
2024-09-24 13:30:00,345.69,346.0,345.66,346.0,420.0,345.69,346.0,345.66,346.0,420.0
2024-09-24 13:35:00,346.05,346.49,345.54,345.81,1460.0,346.05,346.49,345.54,345.81,1460.0
2024-09-24 13:40:00,345.64,345.8,345.37,345.37,1100.0,345.64,345.8,345.37,345.37,1100.0
2024-09-24 13:45:00,345.68,345.68,344.85,345.21,1403.0,345.68,345.68,344.85,345.21,1403.0
2024-09-24 13:50:00,345.31,345.47,344.97,345.47,1094.0,345.31,345.47,344.97,345.47,1094.0
2024-09-24 13:55:00,345.81,346.22,345.81,346.22,600.0,345.81,346.22,345.81,346.22,600.0
2024-09-24 14:00:00,346.25,346.25,345.95,346.03,1237.0,346.25,346.25,345.95,346.03,1237.0
2024-09-24 14:05:00,346.1,346.1,345.33,345.65,1176.0,346.1,346.1,345.33,345.65,1176.0
2024-09-24 14:10:00,345.66,345.72,345.44,345.67,800.0,345.66,345.72,345.44,345.67,800.0
2024-09-24 14:15:00,345.74,345.98,345.44,345.56,1200.0,345.74,345.98,345.44,345.56,1200.0
2024-09-24 14:20:00,345.56,346.02,345.55,346.02,512.0,345.56,346.02,345.55,346.02,512.0
2024-09-24 14:25:00,346.18,346.18,345.38,345.92,2200.0,346.18,346.18,345.38,345.92,2200.0
2024-09-24 14:30:00,346.18,346.18,345.55,345.7,900.0,346.18,346.18,345.55,345.7,900.0
2024-09-24 14:35:00,345.72,346.04,345.7,345.72,900.0,345.72,346.04,345.7,345.72,900.0
2024-09-24 14:40:00,346.18,346.21,345.82,345.82,1527.0,346.18,346.21,345.82,345.82,1527.0
2024-09-24 14:45:00,345.88,346.0,345.65,345.84,800.0,345.88,346.0,345.65,345.84,800.0
2024-09-24 14:50:00,346.12,346.31,345.66,345.89,2023.0,346.12,346.31,345.66,345.89,2023.0
2024-09-24 14:55:00,345.69,345.81,345.02,345.25,1563.0,345.69,345.81,345.02,345.25,1563.0
2024-09-24 15:00:00,345.03,345.68,344.99,345.68,1582.0,345.03,345.68,344.99,345.68,1582.0
2024-09-24 15:05:00,345.59,345.96,344.53,344.86,1434.0,345.59,345.96,344.53,344.86,1434.0
2024-09-24 15:10:00,344.6,344.85,344.59,344.68,950.0,344.6,344.85,344.59,344.68,950.0
2024-09-24 15:15:00,344.69,344.99,344.41,344.7,1032.0,344.69,344.99,344.41,344.7,1032.0
2024-09-24 15:20:00,345.11,345.34,344.92,345.02,1118.0,345.11,345.34,344.92,345.02,1118.0
2024-09-24 15:25:00,344.96,345.03,344.7,344.86,3253.0,344.96,345.03,344.7,344.86,3253.0
2024-09-24 15:30:00,344.78,344.78,344.19,344.19,1350.0,344.78,344.78,344.19,344.19,1350.0
2024-09-24 15:35:00,344.17,344.17,343.66,343.82,3174.0,344.17,344.17,343.66,343.82,3174.0
2024-09-24 15:40:00,343.82,344.33,343.82,344.32,3214.0,343.82,344.33,343.82,344.32,3214.0
2024-09-24 15:45:00,344.45,344.73,344.18,344.3,4710.0,344.45,344.73,344.18,344.3,4710.0
2024-09-24 15:50:00,344.38,345.34,344.09,345.27,3487.0,344.38,345.34,344.09,345.27,3487.0
2024-09-24 15:55:00,345.07,345.35,344.19,344.38,18499.0,345.07,345.35,344.19,344.38,18499.0
2024-09-25 09:30:00,344.32,344.32,340.0,343.78,3844.0,344.32,344.32,340.0,343.78,3844.0
2024-09-25 09:35:00,343.16,343.17,341.61,342.6,1200.0,343.16,343.17,341.61,342.6,1200.0
2024-09-25 09:40:00,341.82,342.3,341.1,341.5,2980.0,341.82,342.3,341.1,341.5,2980.0
2024-09-25 09:45:00,341.8,342.17,340.27,341.28,4651.0,341.8,342.17,340.27,341.28,4651.0
2024-09-25 09:50:00,341.65,343.0,341.6,342.7,10688.0,341.65,343.0,341.6,342.7,10688.0
2024-09-25 09:55:00,342.7,344.32,342.65,344.11,4313.0,342.7,344.32,342.65,344.11,4313.0
2024-09-25 10:00:00,344.12,346.26,343.95,345.25,5330.0,344.12,346.26,343.95,345.25,5330.0
2024-09-25 10:05:00,346.03,346.12,345.0,345.57,2768.0,346.03,346.12,345.0,345.57,2768.0
2024-09-25 10:10:00,345.68,346.99,345.52,345.67,19613.0,345.68,346.99,345.52,345.67,19613.0
2024-09-25 10:15:00,346.13,346.21,344.2,344.45,6679.0,346.13,346.21,344.2,344.45,6679.0
2024-09-25 10:20:00,343.8,343.84,342.75,342.92,4052.0,343.8,343.84,342.75,342.92,4052.0
2024-09-25 10:25:00,342.6,343.43,341.68,342.34,3529.0,342.6,343.43,341.68,342.34,3529.0
2024-09-25 10:30:00,341.86,343.04,341.81,342.72,4284.0,341.86,343.04,341.81,342.72,4284.0
2024-09-25 10:35:00,342.85,344.04,342.85,343.75,1727.0,342.85,344.04,342.85,343.75,1727.0
2024-09-25 10:40:00,343.79,343.88,342.95,343.3,1250.0,343.79,343.88,342.95,343.3,1250.0
2024-09-25 10:45:00,343.3,343.3,342.39,342.56,1950.0,343.3,343.3,342.39,342.56,1950.0
2024-09-25 10:50:00,342.55,342.83,342.2,342.31,1411.0,342.55,342.83,342.2,342.31,1411.0
2024-09-25 10:55:00,342.31,342.68,342.31,342.55,1700.0,342.31,342.68,342.31,342.55,1700.0
2024-09-25 11:00:00,342.6,342.61,342.54,342.55,523.0,342.6,342.61,342.54,342.55,523.0
2024-09-25 11:05:00,342.8,342.97,342.8,342.87,300.0,342.8,342.97,342.8,342.87,300.0
2024-09-25 11:10:00,342.81,343.09,342.34,342.82,3472.0,342.81,343.09,342.34,342.82,3472.0
2024-09-25 11:15:00,342.59,342.67,342.51,342.66,3372.0,342.59,342.67,342.51,342.66,3372.0
2024-09-25 11:20:00,342.68,342.68,341.82,341.82,2834.0,342.68,342.68,341.82,341.82,2834.0
2024-09-25 11:25:00,341.77,341.77,341.56,341.65,1600.0,341.77,341.77,341.56,341.65,1600.0
2024-09-25 11:30:00,341.65,342.0,341.43,341.8,2058.0,341.65,342.0,341.43,341.8,2058.0
2024-09-25 11:35:00,341.8,341.81,341.8,341.81,300.0,341.8,341.81,341.8,341.81,300.0
2024-09-25 11:40:00,341.99,342.07,341.53,341.71,3726.0,341.99,342.07,341.53,341.71,3726.0
2024-09-25 11:45:00,341.83,341.89,341.44,341.6,4223.0,341.83,341.89,341.44,341.6,4223.0
2024-09-25 11:50:00,341.54,341.54,341.0,341.0,1537.0,341.54,341.54,341.0,341.0,1537.0
2024-09-25 11:55:00,341.19,341.6,341.19,341.59,1200.0,341.19,341.6,341.19,341.59,1200.0
2024-09-25 12:00:00,341.99,342.4,341.98,342.4,1000.0,341.99,342.4,341.98,342.4,1000.0
2024-09-25 12:05:00,342.07,342.37,341.87,342.37,1700.0,342.07,342.37,341.87,342.37,1700.0
2024-09-25 12:10:00,342.36,343.27,342.36,343.27,700.0,342.36,343.27,342.36,343.27,700.0
2024-09-25 12:15:00,343.28,343.28,342.41,342.43,2420.0,343.28,343.28,342.41,342.43,2420.0
2024-09-25 12:20:00,342.36,342.36,341.99,342.11,2993.0,342.36,342.36,341.99,342.11,2993.0
2024-09-25 12:25:00,342.27,342.28,342.03,342.03,900.0,342.27,342.28,342.03,342.03,900.0
2024-09-25 12:30:00,342.38,342.61,341.96,342.59,2350.0,342.38,342.61,341.96,342.59,2350.0
2024-09-25 12:35:00,342.57,342.57,342.3,342.3,600.0,342.57,342.57,342.3,342.3,600.0
2024-09-25 12:40:00,342.47,342.47,341.74,341.98,9075.0,342.47,342.47,341.74,341.98,9075.0
2024-09-25 12:45:00,341.96,342.82,341.96,342.82,1244.0,341.96,342.82,341.96,342.82,1244.0
2024-09-25 12:50:00,342.31,342.81,342.06,342.81,1770.0,342.31,342.81,342.06,342.81,1770.0
2024-09-25 12:55:00,342.56,342.57,341.99,342.02,3310.0,342.56,342.57,341.99,342.02,3310.0
2024-09-25 13:00:00,342.02,342.02,341.32,341.7,3369.0,342.02,342.02,341.32,341.7,3369.0
2024-09-25 13:05:00,341.79,342.22,341.7,341.91,4900.0,341.79,342.22,341.7,341.91,4900.0
2024-09-25 13:10:00,341.91,342.06,341.61,342.06,4650.0,341.91,342.06,341.61,342.06,4650.0
2024-09-25 13:15:00,342.2,342.87,342.2,342.39,4173.0,342.2,342.87,342.2,342.39,4173.0
2024-09-25 13:20:00,342.28,342.28,342.1,342.2,306.0,342.28,342.28,342.1,342.2,306.0
2024-09-25 13:25:00,342.21,342.21,342.2,342.21,100.0,342.21,342.21,342.2,342.21,100.0
2024-09-25 13:30:00,342.21,342.4,342.17,342.19,1300.0,342.21,342.4,342.17,342.19,1300.0
2024-09-25 13:35:00,342.19,342.64,341.55,342.63,3600.0,342.19,342.64,341.55,342.63,3600.0
2024-09-25 13:40:00,342.46,342.73,342.11,342.44,3100.0,342.46,342.73,342.11,342.44,3100.0
2024-09-25 13:45:00,342.38,342.38,341.62,341.9,7890.0,342.38,342.38,341.62,341.9,7890.0
2024-09-25 13:50:00,341.75,341.81,340.4,340.56,6860.0,341.75,341.81,340.4,340.56,6860.0
2024-09-25 13:55:00,340.56,340.57,338.84,339.56,5161.0,340.56,340.57,338.84,339.56,5161.0
2024-09-25 14:00:00,339.0,339.51,338.71,339.32,2890.0,339.0,339.51,338.71,339.32,2890.0
2024-09-25 14:05:00,339.28,339.41,338.85,338.93,1378.0,339.28,339.41,338.85,338.93,1378.0
2024-09-25 14:10:00,338.93,339.2,338.8,338.8,880.0,338.93,339.2,338.8,338.8,880.0
2024-09-25 14:15:00,338.7,338.94,338.03,338.03,2744.0,338.7,338.94,338.03,338.03,2744.0
2024-09-25 14:20:00,338.0,338.0,337.08,337.08,3186.0,338.0,338.0,337.08,337.08,3186.0
2024-09-25 14:25:00,337.27,338.66,337.24,338.22,4453.0,337.27,338.66,337.24,338.22,4453.0
2024-09-25 14:30:00,338.25,338.42,338.0,338.38,1200.0,338.25,338.42,338.0,338.38,1200.0
2024-09-25 14:35:00,338.38,339.0,337.52,337.52,6130.0,338.38,339.0,337.52,337.52,6130.0
2024-09-25 14:40:00,337.64,337.65,337.08,337.08,2936.0,337.64,337.65,337.08,337.08,2936.0
2024-09-25 14:45:00,337.44,337.79,337.43,337.64,1483.0,337.44,337.79,337.43,337.64,1483.0
2024-09-25 14:50:00,337.63,337.72,337.41,337.42,3097.0,337.63,337.72,337.41,337.42,3097.0
2024-09-25 14:55:00,337.59,338.23,337.46,337.48,4400.0,337.59,338.23,337.46,337.48,4400.0
2024-09-25 15:00:00,337.5,338.02,337.23,338.02,1600.0,337.5,338.02,337.23,338.02,1600.0
2024-09-25 15:05:00,337.92,337.92,337.43,337.49,1825.0,337.92,337.92,337.43,337.49,1825.0
2024-09-25 15:10:00,337.36,337.7,337.36,337.7,400.0,337.36,337.7,337.36,337.7,400.0
2024-09-25 15:15:00,337.52,337.94,336.63,336.63,3206.0,337.52,337.94,336.63,336.63,3206.0
2024-09-25 15:20:00,336.66,336.67,336.2,336.37,3200.0,336.66,336.67,336.2,336.37,3200.0
2024-09-25 15:25:00,336.19,336.19,335.07,335.64,6259.0,336.19,336.19,335.07,335.64,6259.0
2024-09-25 15:30:00,335.64,335.64,334.2,334.69,9120.0,335.64,335.64,334.2,334.69,9120.0
2024-09-25 15:35:00,334.78,335.47,334.32,334.32,5350.0,334.78,335.47,334.32,334.32,5350.0
2024-09-25 15:40:00,334.28,334.75,333.47,333.74,11893.0,334.28,334.75,333.47,333.74,11893.0
2024-09-25 15:45:00,333.96,335.45,333.96,335.32,3484.0,333.96,335.45,333.96,335.32,3484.0
2024-09-25 15:50:00,335.44,335.77,335.12,335.75,6388.0,335.44,335.77,335.12,335.75,6388.0
2024-09-25 15:55:00,335.9,336.29,335.41,336.29,30860.0,335.9,336.29,335.41,336.29,30860.0
2024-09-26 09:30:00,342.57,343.74,342.1,342.9,18918.0,342.57,343.74,342.1,342.9,18918.0
2024-09-26 09:35:00,342.89,345.25,342.08,342.68,14840.0,342.89,345.25,342.08,342.68,14840.0
2024-09-26 09:40:00,343.03,343.03,341.81,341.94,6904.0,343.03,343.03,341.81,341.94,6904.0
2024-09-26 09:45:00,342.83,344.44,342.27,343.71,7462.0,342.83,344.44,342.27,343.71,7462.0
2024-09-26 09:50:00,342.97,343.32,342.57,343.0,9967.0,342.97,343.32,342.57,343.0,9967.0
2024-09-26 09:55:00,342.91,343.33,342.37,342.95,7844.0,342.91,343.33,342.37,342.95,7844.0
2024-09-26 10:00:00,343.0,345.88,342.86,342.86,13040.0,343.0,345.88,342.86,342.86,13040.0
2024-09-26 10:05:00,343.1,343.39,342.69,343.39,5207.0,343.1,343.39,342.69,343.39,5207.0
2024-09-26 10:10:00,343.39,344.0,343.02,343.03,4593.0,343.39,344.0,343.02,343.03,4593.0
2024-09-26 10:15:00,343.0,343.57,342.8,343.4,3572.0,343.0,343.57,342.8,343.4,3572.0
2024-09-26 10:20:00,343.29,343.73,342.57,343.04,2146.0,343.29,343.73,342.57,343.04,2146.0
2024-09-26 10:25:00,343.5,343.76,342.66,343.5,3220.0,343.5,343.76,342.66,343.5,3220.0
2024-09-26 10:30:00,343.5,343.73,343.07,343.73,2112.0,343.5,343.73,343.07,343.73,2112.0
2024-09-26 10:35:00,343.17,344.0,343.17,343.55,3948.0,343.17,344.0,343.17,343.55,3948.0
2024-09-26 10:40:00,343.52,343.77,342.72,342.87,3304.0,343.52,343.77,342.72,342.87,3304.0
2024-09-26 10:45:00,343.81,343.81,342.63,342.65,3541.0,343.81,343.81,342.63,342.65,3541.0
2024-09-26 10:50:00,342.65,342.75,339.12,339.15,3724.0,342.65,342.75,339.12,339.15,3724.0
2024-09-26 10:55:00,338.6,339.0,338.28,338.28,1772.0,338.6,339.0,338.28,338.28,1772.0
2024-09-26 11:00:00,337.4,337.88,337.0,337.09,4300.0,337.4,337.88,337.0,337.09,4300.0
2024-09-26 11:05:00,337.44,338.14,335.88,338.14,2151.0,337.44,338.14,335.88,338.14,2151.0
2024-09-26 11:10:00,337.3,338.44,337.29,338.28,1850.0,337.3,338.44,337.29,338.28,1850.0
2024-09-26 11:15:00,338.61,338.61,338.41,338.41,300.0,338.61,338.61,338.41,338.41,300.0
2024-09-26 11:20:00,338.03,338.03,338.03,338.03,100.0,338.03,338.03,338.03,338.03,100.0
2024-09-26 11:25:00,339.09,339.12,337.93,338.69,4911.0,339.09,339.12,337.93,338.69,4911.0
2024-09-26 11:30:00,338.12,339.02,338.12,339.02,300.0,338.12,339.02,338.12,339.02,300.0
2024-09-26 11:35:00,339.12,339.29,338.81,338.9,2032.0,339.12,339.29,338.81,338.9,2032.0
2024-09-26 11:40:00,339.49,339.66,339.33,339.33,400.0,339.49,339.66,339.33,339.33,400.0
2024-09-26 11:45:00,339.88,340.11,339.44,339.44,776.0,339.88,340.11,339.44,339.44,776.0
2024-09-26 11:50:00,339.62,340.5,339.62,340.15,1402.0,339.62,340.5,339.62,340.15,1402.0
2024-09-26 11:55:00,340.99,341.06,340.51,340.78,1302.0,340.99,341.06,340.51,340.78,1302.0
2024-09-26 12:00:00,340.28,340.29,339.44,339.44,1417.0,340.28,340.29,339.44,339.44,1417.0
2024-09-26 12:05:00,339.99,340.23,339.99,340.23,300.0,339.99,340.23,339.99,340.23,300.0
2024-09-26 12:10:00,340.55,340.55,339.33,339.39,3000.0,340.55,340.55,339.33,339.39,3000.0
2024-09-26 12:15:00,339.27,339.43,339.13,339.43,300.0,339.27,339.43,339.13,339.43,300.0
2024-09-26 12:20:00,339.61,339.62,339.1,339.58,900.0,339.61,339.62,339.1,339.58,900.0
2024-09-26 12:25:00,339.75,340.25,339.75,340.25,1262.0,339.75,340.25,339.75,340.25,1262.0
2024-09-26 12:30:00,339.82,339.82,339.82,339.82,700.0,339.82,339.82,339.82,339.82,700.0
2024-09-26 12:35:00,339.75,339.95,339.43,339.91,2082.0,339.75,339.95,339.43,339.91,2082.0
2024-09-26 12:40:00,339.82,339.82,339.62,339.62,1281.0,339.82,339.82,339.62,339.62,1281.0
2024-09-26 12:45:00,339.93,340.4,339.92,340.4,200.0,339.93,340.4,339.92,340.4,200.0
2024-09-26 12:50:00,340.13,340.13,339.0,339.0,1000.0,340.13,340.13,339.0,339.0,1000.0
2024-09-26 12:55:00,339.1,339.17,338.98,339.17,1122.0,339.1,339.17,338.98,339.17,1122.0
2024-09-26 13:00:00,339.32,339.32,339.32,339.32,100.0,339.32,339.32,339.32,339.32,100.0
2024-09-26 13:05:00,339.35,339.35,338.68,338.8,1900.0,339.35,339.35,338.68,338.8,1900.0
2024-09-26 13:10:00,339.03,339.03,338.0,338.0,3498.0,339.03,339.03,338.0,338.0,3498.0
2024-09-26 13:15:00,338.03,338.13,337.07,337.07,3021.0,338.03,338.13,337.07,337.07,3021.0
2024-09-26 13:20:00,336.69,337.34,336.68,336.82,1721.0,336.69,337.34,336.68,336.82,1721.0
2024-09-26 13:25:00,336.69,337.73,336.69,337.73,750.0,336.69,337.73,336.69,337.73,750.0
2024-09-26 13:30:00,337.84,338.64,337.83,338.2,800.0,337.84,338.64,337.83,338.2,800.0
2024-09-26 13:35:00,338.2,338.2,338.2,338.2,0.0,338.2,338.2,338.2,338.2,0.0
2024-09-26 13:40:00,338.29,338.53,338.28,338.34,2199.0,338.29,338.53,338.28,338.34,2199.0
2024-09-26 13:45:00,338.63,338.96,338.53,338.96,1013.0,338.63,338.96,338.53,338.96,1013.0
2024-09-26 13:50:00,338.91,338.91,338.74,338.74,300.0,338.91,338.91,338.74,338.74,300.0
2024-09-26 13:55:00,339.26,339.26,338.72,338.72,1177.0,339.26,339.26,338.72,338.72,1177.0
2024-09-26 14:00:00,338.54,338.54,338.34,338.44,620.0,338.54,338.54,338.34,338.44,620.0
2024-09-26 14:05:00,338.61,338.64,337.77,337.77,1260.0,338.61,338.64,337.77,337.77,1260.0
2024-09-26 14:10:00,337.57,337.75,337.04,337.11,1380.0,337.57,337.75,337.04,337.11,1380.0
2024-09-26 14:15:00,337.3,337.33,336.78,336.99,700.0,337.3,337.33,336.78,336.99,700.0
2024-09-26 14:20:00,337.0,337.0,336.35,336.47,422.0,337.0,337.0,336.35,336.47,422.0
2024-09-26 14:25:00,336.73,336.92,336.27,336.76,3145.0,336.73,336.92,336.27,336.76,3145.0
2024-09-26 14:30:00,336.77,337.41,336.77,337.38,839.0,336.77,337.41,336.77,337.38,839.0
2024-09-26 14:35:00,337.38,337.86,337.38,337.85,300.0,337.38,337.86,337.38,337.85,300.0
2024-09-26 14:40:00,337.8,337.8,337.72,337.72,423.0,337.8,337.8,337.72,337.72,423.0
2024-09-26 14:45:00,337.63,338.16,337.45,338.16,2109.0,337.63,338.16,337.45,338.16,2109.0
2024-09-26 14:50:00,338.28,338.73,338.21,338.5,700.0,338.28,338.73,338.21,338.5,700.0
2024-09-26 14:55:00,338.9,338.9,338.44,338.44,530.0,338.9,338.9,338.44,338.44,530.0
2024-09-26 15:00:00,338.36,339.28,338.36,339.28,1111.0,338.36,339.28,338.36,339.28,1111.0
2024-09-26 15:05:00,339.05,339.09,338.84,339.09,522.0,339.05,339.09,338.84,339.09,522.0
2024-09-26 15:10:00,339.19,339.59,339.19,339.59,2696.0,339.19,339.59,339.19,339.59,2696.0
2024-09-26 15:15:00,339.22,339.37,339.21,339.35,1379.0,339.22,339.37,339.21,339.35,1379.0
2024-09-26 15:20:00,339.34,339.36,338.68,338.68,3374.0,339.34,339.36,338.68,338.68,3374.0
2024-09-26 15:25:00,338.51,338.56,337.92,338.03,2597.0,338.51,338.56,337.92,338.03,2597.0
2024-09-26 15:30:00,337.75,337.75,337.59,337.6,969.0,337.75,337.75,337.59,337.6,969.0
2024-09-26 15:35:00,337.59,337.86,337.44,337.44,1794.0,337.59,337.86,337.44,337.44,1794.0
2024-09-26 15:40:00,337.48,337.81,337.22,337.81,1156.0,337.48,337.81,337.22,337.81,1156.0
2024-09-26 15:45:00,337.75,338.49,337.75,338.41,3206.0,337.75,338.49,337.75,338.41,3206.0
2024-09-26 15:50:00,338.36,339.79,337.93,339.56,6794.0,338.36,339.79,337.93,339.56,6794.0
2024-09-26 15:55:00,339.57,340.03,339.01,339.7,18117.0,339.57,340.03,339.01,339.7,18117.0
2024-09-27 09:30:00,343.27,345.93,342.77,345.39,11651.0,343.27,345.93,342.77,345.39,11651.0
2024-09-27 09:35:00,345.0,346.96,344.22,344.99,11988.0,345.0,346.96,344.22,344.99,11988.0
2024-09-27 09:40:00,344.94,345.38,342.2,342.2,4296.0,344.94,345.38,342.2,342.2,4296.0
2024-09-27 09:45:00,342.02,342.78,340.3,340.3,13396.0,342.02,342.78,340.3,340.3,13396.0
2024-09-27 09:50:00,341.35,341.35,339.84,340.08,4891.0,341.35,341.35,339.84,340.08,4891.0
2024-09-27 09:55:00,340.08,341.79,340.05,341.73,3070.0,340.08,341.79,340.05,341.73,3070.0
2024-09-27 10:00:00,342.58,343.12,339.69,341.59,3525.0,342.58,343.12,339.69,341.59,3525.0
2024-09-27 10:05:00,341.83,342.85,341.83,342.85,750.0,341.83,342.85,341.83,342.85,750.0
2024-09-27 10:10:00,342.57,344.27,342.57,343.8,8679.0,342.57,344.27,342.57,343.8,8679.0
2024-09-27 10:15:00,343.94,344.37,342.34,342.34,5213.0,343.94,344.37,342.34,342.34,5213.0
2024-09-27 10:20:00,342.34,344.41,342.34,344.41,3321.0,342.34,344.41,342.34,344.41,3321.0
2024-09-27 10:25:00,344.41,345.95,344.41,344.85,4640.0,344.41,345.95,344.41,344.85,4640.0
2024-09-27 10:30:00,344.5,344.5,343.61,344.18,712.0,344.5,344.5,343.61,344.18,712.0
2024-09-27 10:35:00,343.6,344.4,342.61,343.9,5377.0,343.6,344.4,342.61,343.9,5377.0
2024-09-27 10:40:00,343.72,343.72,342.1,342.2,2110.0,343.72,343.72,342.1,342.2,2110.0
2024-09-27 10:45:00,342.43,342.97,341.81,341.81,1473.0,342.43,342.97,341.81,341.81,1473.0
2024-09-27 10:50:00,341.91,342.03,341.91,342.03,200.0,341.91,342.03,341.91,342.03,200.0
2024-09-27 10:55:00,341.47,341.86,341.17,341.81,800.0,341.47,341.86,341.17,341.81,800.0
2024-09-27 11:00:00,342.1,342.43,342.1,342.25,300.0,342.1,342.43,342.1,342.25,300.0
2024-09-27 11:05:00,342.26,342.26,341.41,341.56,495.0,342.26,342.26,341.41,341.56,495.0
2024-09-27 11:10:00,341.61,342.23,341.6,342.22,2769.0,341.61,342.23,341.6,342.22,2769.0
2024-09-27 11:15:00,342.17,342.2,341.41,341.41,539.0,342.17,342.2,341.41,341.41,539.0
2024-09-27 11:20:00,341.42,341.42,340.99,341.02,1400.0,341.42,341.42,340.99,341.02,1400.0
2024-09-27 11:25:00,341.06,342.42,340.97,342.21,1838.0,341.06,342.42,340.97,342.21,1838.0
2024-09-27 11:30:00,342.42,342.62,342.06,342.62,1500.0,342.42,342.62,342.06,342.62,1500.0
2024-09-27 11:35:00,342.96,342.96,342.79,342.79,200.0,342.96,342.96,342.79,342.79,200.0
2024-09-27 11:40:00,342.8,342.8,342.26,342.29,800.0,342.8,342.8,342.26,342.29,800.0
2024-09-27 11:45:00,342.48,343.12,342.47,343.01,1625.0,342.48,343.12,342.47,343.01,1625.0
2024-09-27 11:50:00,342.81,342.81,342.33,342.52,2713.0,342.81,342.81,342.33,342.52,2713.0
2024-09-27 11:55:00,342.5,342.66,342.3,342.59,1100.0,342.5,342.66,342.3,342.59,1100.0
2024-09-27 12:00:00,342.09,342.34,342.09,342.2,900.0,342.09,342.34,342.09,342.2,900.0
2024-09-27 12:05:00,341.92,341.92,341.47,341.47,500.0,341.92,341.92,341.47,341.47,500.0
2024-09-27 12:10:00,341.63,341.92,341.24,341.25,3321.0,341.63,341.92,341.24,341.25,3321.0
2024-09-27 12:15:00,341.25,342.03,341.24,342.03,1000.0,341.25,342.03,341.24,342.03,1000.0
2024-09-27 12:20:00,342.25,342.49,342.04,342.36,1507.0,342.25,342.49,342.04,342.36,1507.0
2024-09-27 12:25:00,342.2,342.2,341.41,341.51,2821.0,342.2,342.2,341.41,341.51,2821.0
2024-09-27 12:30:00,341.51,341.6,341.42,341.48,1500.0,341.51,341.6,341.42,341.48,1500.0
2024-09-27 12:35:00,341.7,341.86,341.61,341.86,500.0,341.7,341.86,341.61,341.86,500.0
2024-09-27 12:40:00,341.32,341.67,341.07,341.15,3519.0,341.32,341.67,341.07,341.15,3519.0
2024-09-27 12:45:00,341.08,341.37,340.57,340.63,2657.0,341.08,341.37,340.57,340.63,2657.0
2024-09-27 12:50:00,340.63,340.71,340.47,340.63,1420.0,340.63,340.71,340.47,340.63,1420.0
2024-09-27 12:55:00,340.63,340.64,339.83,339.85,3537.0,340.63,340.64,339.83,339.85,3537.0
2024-09-27 13:00:00,340.08,340.49,339.85,340.3,1600.0,340.08,340.49,339.85,340.3,1600.0
2024-09-27 13:05:00,340.23,340.23,339.08,339.08,1607.0,340.23,340.23,339.08,339.08,1607.0
2024-09-27 13:10:00,338.84,339.46,338.84,339.18,1200.0,338.84,339.46,338.84,339.18,1200.0
2024-09-27 13:15:00,339.29,339.86,339.29,339.58,2815.0,339.29,339.86,339.29,339.58,2815.0
2024-09-27 13:20:00,340.0,340.21,339.99,340.21,800.0,340.0,340.21,339.99,340.21,800.0
2024-09-27 13:25:00,340.21,340.69,340.21,340.3,610.0,340.21,340.69,340.21,340.3,610.0
2024-09-27 13:30:00,340.57,340.86,340.2,340.5,1600.0,340.57,340.86,340.2,340.5,1600.0
2024-09-27 13:35:00,340.5,340.51,340.03,340.03,600.0,340.5,340.51,340.03,340.03,600.0
2024-09-27 13:40:00,339.82,340.13,339.82,340.13,300.0,339.82,340.13,339.82,340.13,300.0
2024-09-27 13:45:00,340.45,340.79,340.39,340.79,1150.0,340.45,340.79,340.39,340.79,1150.0
2024-09-27 13:50:00,340.46,341.2,340.46,341.2,7311.0,340.46,341.2,340.46,341.2,7311.0
2024-09-27 13:55:00,341.5,341.5,340.76,341.13,5526.0,341.5,341.5,340.76,341.13,5526.0
2024-09-27 14:00:00,341.13,341.59,340.95,341.47,4957.0,341.13,341.59,340.95,341.47,4957.0
2024-09-27 14:05:00,341.7,341.7,340.47,340.93,2000.0,341.7,341.7,340.47,340.93,2000.0
2024-09-27 14:10:00,340.93,341.4,340.93,341.18,600.0,340.93,341.4,340.93,341.18,600.0
2024-09-27 14:15:00,340.93,340.93,340.41,340.41,1876.0,340.93,340.93,340.41,340.41,1876.0
2024-09-27 14:20:00,339.99,340.53,339.99,340.35,2700.0,339.99,340.53,339.99,340.35,2700.0
2024-09-27 14:25:00,340.11,340.11,338.48,338.49,3851.0,340.11,340.11,338.48,338.49,3851.0
2024-09-27 14:30:00,338.16,338.49,337.65,338.34,4396.0,338.16,338.49,337.65,338.34,4396.0
2024-09-27 14:35:00,338.28,338.47,337.47,338.47,2200.0,338.28,338.47,337.47,338.47,2200.0
2024-09-27 14:40:00,338.06,338.72,338.0,338.57,3007.0,338.06,338.72,338.0,338.57,3007.0
2024-09-27 14:45:00,338.81,339.26,338.8,339.26,1625.0,338.81,339.26,338.8,339.26,1625.0
2024-09-27 14:50:00,339.13,340.16,339.13,340.16,1400.0,339.13,340.16,339.13,340.16,1400.0
2024-09-27 14:55:00,339.97,341.47,339.97,340.69,3741.0,339.97,341.47,339.97,340.69,3741.0
2024-09-27 15:00:00,340.65,340.82,340.52,340.6,2270.0,340.65,340.82,340.52,340.6,2270.0
2024-09-27 15:05:00,340.69,340.7,340.19,340.32,800.0,340.69,340.7,340.19,340.32,800.0
2024-09-27 15:10:00,340.06,340.47,339.97,340.47,4117.0,340.06,340.47,339.97,340.47,4117.0
2024-09-27 15:15:00,340.32,340.85,340.32,340.6,2249.0,340.32,340.85,340.32,340.6,2249.0
2024-09-27 15:20:00,340.6,341.88,340.54,341.14,11616.0,340.6,341.88,340.54,341.14,11616.0
2024-09-27 15:25:00,341.16,341.22,340.93,341.03,2801.0,341.16,341.22,340.93,341.03,2801.0
2024-09-27 15:30:00,341.03,341.03,340.09,340.13,3625.0,341.03,341.03,340.09,340.13,3625.0
2024-09-27 15:35:00,340.32,340.35,339.21,339.31,2127.0,340.32,340.35,339.21,339.31,2127.0
2024-09-27 15:40:00,338.98,339.68,338.98,339.52,3044.0,338.98,339.68,338.98,339.52,3044.0
2024-09-27 15:45:00,339.44,339.8,339.39,339.51,2304.0,339.44,339.8,339.39,339.51,2304.0
2024-09-27 15:50:00,339.32,340.22,339.32,340.01,8218.0,339.32,340.22,339.32,340.01,8218.0
2024-09-27 15:55:00,340.37,340.38,339.12,339.22,22114.0,340.37,340.38,339.12,339.22,22114.0
2024-09-30 09:30:00,339.99,340.57,338.37,339.77,9353.0,339.99,340.57,338.37,339.77,9353.0
2024-09-30 09:35:00,337.56,339.88,337.48,338.25,8180.0,337.56,339.88,337.48,338.25,8180.0
2024-09-30 09:40:00,338.25,338.44,337.06,337.91,4111.0,338.25,338.44,337.06,337.91,4111.0
2024-09-30 09:45:00,338.47,338.96,337.36,338.89,3100.0,338.47,338.96,337.36,338.89,3100.0
2024-09-30 09:50:00,338.55,339.4,337.75,337.99,9611.0,338.55,339.4,337.75,337.99,9611.0
2024-09-30 09:55:00,338.35,338.35,337.24,337.9,3891.0,338.35,338.35,337.24,337.9,3891.0
2024-09-30 10:00:00,337.62,338.92,337.61,337.93,7100.0,337.62,338.92,337.61,337.93,7100.0
2024-09-30 10:05:00,338.9,338.9,338.03,338.27,9188.0,338.9,338.9,338.03,338.27,9188.0
2024-09-30 10:10:00,338.12,338.12,337.12,337.64,6401.0,338.12,338.12,337.12,337.64,6401.0
2024-09-30 10:15:00,337.59,337.59,335.24,336.21,5219.0,337.59,337.59,335.24,336.21,5219.0
2024-09-30 10:20:00,336.33,336.51,335.11,335.11,8855.0,336.33,336.51,335.11,335.11,8855.0
2024-09-30 10:25:00,335.26,335.26,334.05,334.27,3197.0,335.26,335.26,334.05,334.27,3197.0
2024-09-30 10:30:00,334.52,335.78,334.52,335.5,6638.0,334.52,335.78,334.52,335.5,6638.0
2024-09-30 10:35:00,335.6,335.62,334.93,335.2,5623.0,335.6,335.62,334.93,335.2,5623.0
2024-09-30 10:40:00,335.47,335.48,335.24,335.48,500.0,335.47,335.48,335.24,335.48,500.0
2024-09-30 10:45:00,335.16,335.16,334.75,334.75,1340.0,335.16,335.16,334.75,334.75,1340.0
2024-09-30 10:50:00,335.0,335.0,334.64,334.64,1325.0,335.0,335.0,334.64,334.64,1325.0
2024-09-30 10:55:00,335.01,335.44,334.59,335.13,8274.0,335.01,335.44,334.59,335.13,8274.0
2024-09-30 11:00:00,335.28,336.28,335.22,336.07,4996.0,335.28,336.28,335.22,336.07,4996.0
2024-09-30 11:05:00,336.11,336.72,335.83,335.97,6393.0,336.11,336.72,335.83,335.97,6393.0
2024-09-30 11:10:00,336.28,337.41,335.96,337.41,2075.0,336.28,337.41,335.96,337.41,2075.0
2024-09-30 11:15:00,337.57,337.57,336.94,337.1,2538.0,337.57,337.57,336.94,337.1,2538.0
2024-09-30 11:20:00,337.0,337.16,336.97,337.16,500.0,337.0,337.16,336.97,337.16,500.0
2024-09-30 11:25:00,336.86,336.86,336.2,336.2,676.0,336.86,336.86,336.2,336.2,676.0
2024-09-30 11:30:00,336.27,336.27,334.55,335.15,1800.0,336.27,336.27,334.55,335.15,1800.0
2024-09-30 11:35:00,335.26,335.27,334.64,334.64,762.0,335.26,335.27,334.64,334.64,762.0
2024-09-30 11:40:00,334.5,335.15,334.5,335.15,835.0,334.5,335.15,334.5,335.15,835.0
2024-09-30 11:45:00,335.03,335.56,335.0,335.06,2300.0,335.03,335.56,335.0,335.06,2300.0
2024-09-30 11:50:00,335.33,335.41,335.33,335.41,325.0,335.33,335.41,335.33,335.41,325.0
2024-09-30 11:55:00,335.79,335.92,335.77,335.92,400.0,335.79,335.92,335.77,335.92,400.0
2024-09-30 12:00:00,335.92,335.92,335.92,335.92,0.0,335.92,335.92,335.92,335.92,0.0
2024-09-30 12:05:00,336.1,336.45,336.1,336.45,600.0,336.1,336.45,336.1,336.45,600.0
2024-09-30 12:10:00,335.97,336.64,335.96,336.64,1940.0,335.97,336.64,335.96,336.64,1940.0
2024-09-30 12:15:00,336.64,336.84,336.64,336.84,456.0,336.64,336.84,336.64,336.84,456.0
2024-09-30 12:20:00,336.89,337.54,336.51,337.53,900.0,336.89,337.54,336.51,337.53,900.0
2024-09-30 12:25:00,337.02,337.22,336.83,337.22,1552.0,337.02,337.22,336.83,337.22,1552.0
2024-09-30 12:30:00,337.13,337.34,337.06,337.06,1601.0,337.13,337.34,337.06,337.06,1601.0
2024-09-30 12:35:00,336.98,337.23,336.36,336.36,2835.0,336.98,337.23,336.36,336.36,2835.0
2024-09-30 12:40:00,336.75,336.75,336.64,336.64,200.0,336.75,336.75,336.64,336.64,200.0
2024-09-30 12:45:00,336.99,337.32,336.99,337.32,800.0,336.99,337.32,336.99,337.32,800.0
2024-09-30 12:50:00,337.34,337.34,336.78,336.79,538.0,337.34,337.34,336.78,336.79,538.0
2024-09-30 12:55:00,337.25,337.25,337.25,337.25,100.0,337.25,337.25,337.25,337.25,100.0
2024-09-30 13:00:00,336.63,336.81,336.5,336.5,1541.0,336.63,336.81,336.5,336.5,1541.0
2024-09-30 13:05:00,336.5,336.5,336.5,336.5,0.0,336.5,336.5,336.5,336.5,0.0
2024-09-30 13:10:00,336.69,336.95,336.62,336.62,1004.0,336.69,336.95,336.62,336.62,1004.0
2024-09-30 13:15:00,336.72,337.06,336.72,336.84,700.0,336.72,337.06,336.72,336.84,700.0
2024-09-30 13:20:00,337.07,337.18,337.07,337.18,313.0,337.07,337.18,337.07,337.18,313.0
2024-09-30 13:25:00,337.01,337.01,336.45,336.45,2267.0,337.01,337.01,336.45,336.45,2267.0
2024-09-30 13:30:00,336.65,336.65,336.28,336.35,1043.0,336.65,336.65,336.28,336.35,1043.0
2024-09-30 13:35:00,336.62,336.62,336.38,336.38,385.0,336.62,336.62,336.38,336.38,385.0
2024-09-30 13:40:00,336.35,336.71,336.34,336.71,573.0,336.35,336.71,336.34,336.71,573.0
2024-09-30 13:45:00,336.92,337.1,336.72,337.1,1500.0,336.92,337.1,336.72,337.1,1500.0
2024-09-30 13:50:00,337.17,337.17,336.74,336.74,300.0,337.17,337.17,336.74,336.74,300.0
2024-09-30 13:55:00,337.05,337.26,336.68,337.26,1944.0,337.05,337.26,336.68,337.26,1944.0
2024-09-30 14:00:00,337.43,337.43,337.37,337.38,206.0,337.43,337.43,337.37,337.38,206.0
2024-09-30 14:05:00,337.19,337.19,336.47,336.82,1927.0,337.19,337.19,336.47,336.82,1927.0
2024-09-30 14:10:00,336.19,336.22,335.78,335.78,2662.0,336.19,336.22,335.78,335.78,2662.0
2024-09-30 14:15:00,335.45,335.46,334.49,334.67,3825.0,335.45,335.46,334.49,334.67,3825.0
2024-09-30 14:20:00,334.38,334.38,332.7,333.12,3310.0,334.38,334.38,332.7,333.12,3310.0
2024-09-30 14:25:00,333.26,333.88,333.26,333.87,1486.0,333.26,333.88,333.26,333.87,1486.0
2024-09-30 14:30:00,334.33,334.85,333.54,334.76,6652.0,334.33,334.85,333.54,334.76,6652.0
2024-09-30 14:35:00,335.0,335.52,334.69,335.27,800.0,335.0,335.52,334.69,335.27,800.0
2024-09-30 14:40:00,335.69,335.69,335.69,335.69,100.0,335.69,335.69,335.69,335.69,100.0
2024-09-30 14:45:00,335.71,336.4,335.71,335.9,1919.0,335.71,336.4,335.71,335.9,1919.0
2024-09-30 14:50:00,336.16,336.16,335.29,335.67,2580.0,336.16,336.16,335.29,335.67,2580.0
2024-09-30 14:55:00,335.46,335.46,334.85,334.85,475.0,335.46,335.46,334.85,334.85,475.0
2024-09-30 15:00:00,334.06,334.48,333.3,334.48,1500.0,334.06,334.48,333.3,334.48,1500.0
2024-09-30 15:05:00,334.48,334.48,334.48,334.48,300.0,334.48,334.48,334.48,334.48,300.0
2024-09-30 15:10:00,334.36,334.36,332.86,333.07,3500.0,334.36,334.36,332.86,333.07,3500.0
2024-09-30 15:15:00,332.87,333.27,332.55,333.16,4470.0,332.87,333.27,332.55,333.16,4470.0
2024-09-30 15:20:00,333.15,333.16,332.8,332.88,843.0,333.15,333.16,332.8,332.88,843.0
2024-09-30 15:25:00,333.04,333.1,332.64,333.0,1700.0,333.04,333.1,332.64,333.0,1700.0
2024-09-30 15:30:00,333.03,333.16,332.27,332.27,2547.0,333.03,333.16,332.27,332.27,2547.0
2024-09-30 15:35:00,332.5,333.24,332.39,333.06,3789.0,332.5,333.24,332.39,333.06,3789.0
2024-09-30 15:40:00,333.06,333.54,332.88,333.54,1012.0,333.06,333.54,332.88,333.54,1012.0
2024-09-30 15:45:00,333.4,334.51,333.36,333.91,5458.0,333.4,334.51,333.36,333.91,5458.0
2024-09-30 15:50:00,333.92,335.33,333.92,334.61,5833.0,333.92,335.33,333.92,334.61,5833.0
2024-09-30 15:55:00,334.49,335.31,334.16,334.55,16552.0,334.49,335.31,334.16,334.55,16552.0
2024-10-01 09:30:00,332.55,332.55,328.71,331.98,7480.0,332.55,332.55,328.71,331.98,7480.0
2024-10-01 09:35:00,329.0,330.15,329.0,330.06,3108.0,329.0,330.15,329.0,330.06,3108.0
2024-10-01 09:40:00,330.0,330.59,329.04,330.18,4970.0,330.0,330.59,329.04,330.18,4970.0
2024-10-01 09:45:00,329.51,329.85,327.57,329.56,4204.0,329.51,329.85,327.57,329.56,4204.0
2024-10-01 09:50:00,328.64,329.84,327.69,329.17,1875.0,328.64,329.84,327.69,329.17,1875.0
2024-10-01 09:55:00,328.57,331.11,328.45,330.98,1904.0,328.57,331.11,328.45,330.98,1904.0
2024-10-01 10:00:00,330.05,333.37,327.9,330.84,3571.0,330.05,333.37,327.9,330.84,3571.0
2024-10-01 10:05:00,331.3,331.3,328.22,328.37,2773.0,331.3,331.3,328.22,328.37,2773.0
2024-10-01 10:10:00,328.06,328.77,327.01,327.35,4972.0,328.06,328.77,327.01,327.35,4972.0
2024-10-01 10:15:00,327.26,327.35,326.3,326.5,6392.0,327.26,327.35,326.3,326.5,6392.0
2024-10-01 10:20:00,327.01,330.3,326.91,329.56,11186.0,327.01,330.3,326.91,329.56,11186.0
2024-10-01 10:25:00,329.69,329.7,327.18,327.5,1670.0,329.69,329.7,327.18,327.5,1670.0
2024-10-01 10:30:00,326.63,326.63,325.4,325.75,2759.0,326.63,326.63,325.4,325.75,2759.0
2024-10-01 10:35:00,325.24,327.0,325.21,326.61,6282.0,325.24,327.0,325.21,326.61,6282.0
2024-10-01 10:40:00,326.91,327.33,325.9,326.75,2523.0,326.91,327.33,325.9,326.75,2523.0
2024-10-01 10:45:00,326.39,327.55,326.31,326.31,3586.0,326.39,327.55,326.31,326.31,3586.0
2024-10-01 10:50:00,327.14,327.14,325.69,325.69,2096.0,327.14,327.14,325.69,325.69,2096.0
2024-10-01 10:55:00,326.36,327.16,326.2,326.79,1573.0,326.36,327.16,326.2,326.79,1573.0
2024-10-01 11:00:00,326.79,327.08,326.79,326.79,550.0,326.79,327.08,326.79,326.79,550.0
2024-10-01 11:05:00,326.5,326.5,324.15,324.67,4581.0,326.5,326.5,324.15,324.67,4581.0
2024-10-01 11:10:00,324.9,325.9,323.7,325.85,22594.0,324.9,325.9,323.7,325.85,22594.0
2024-10-01 11:15:00,326.13,327.5,325.46,327.14,13129.0,326.13,327.5,325.46,327.14,13129.0
2024-10-01 11:20:00,327.5,329.68,327.13,329.68,6296.0,327.5,329.68,327.13,329.68,6296.0
2024-10-01 11:25:00,329.52,330.09,329.02,329.84,3762.0,329.52,330.09,329.02,329.84,3762.0
2024-10-01 11:30:00,329.72,330.88,329.31,330.88,1855.0,329.72,330.88,329.31,330.88,1855.0
2024-10-01 11:35:00,329.82,331.01,329.5,331.01,1720.0,329.82,331.01,329.5,331.01,1720.0
2024-10-01 11:40:00,331.12,332.59,331.0,331.92,7947.0,331.12,332.59,331.0,331.92,7947.0
2024-10-01 11:45:00,331.86,332.97,331.29,331.71,4022.0,331.86,332.97,331.29,331.71,4022.0
2024-10-01 11:50:00,331.96,332.5,331.81,332.5,1324.0,331.96,332.5,331.81,332.5,1324.0
2024-10-01 11:55:00,332.75,333.5,332.6,333.06,4342.0,332.75,333.5,332.6,333.06,4342.0
2024-10-01 12:00:00,332.23,333.0,332.2,332.86,2177.0,332.23,333.0,332.2,332.86,2177.0
2024-10-01 12:05:00,333.25,333.42,332.19,332.19,3047.0,333.25,333.42,332.19,332.19,3047.0
2024-10-01 12:10:00,332.5,332.95,331.96,332.28,2327.0,332.5,332.95,331.96,332.28,2327.0
2024-10-01 12:15:00,332.29,332.29,331.49,331.49,2040.0,332.29,332.29,331.49,331.49,2040.0
2024-10-01 12:20:00,331.73,331.84,331.0,331.0,2983.0,331.73,331.84,331.0,331.0,2983.0
2024-10-01 12:25:00,331.1,331.97,331.05,331.88,1929.0,331.1,331.97,331.05,331.88,1929.0
2024-10-01 12:30:00,331.88,332.54,330.75,332.14,3136.0,331.88,332.54,330.75,332.14,3136.0
2024-10-01 12:35:00,332.71,332.87,331.19,331.19,1969.0,332.71,332.87,331.19,331.19,1969.0
2024-10-01 12:40:00,331.58,331.58,331.03,331.26,1130.0,331.58,331.58,331.03,331.26,1130.0
2024-10-01 12:45:00,329.69,330.0,329.06,330.0,2033.0,329.69,330.0,329.06,330.0,2033.0
2024-10-01 12:50:00,331.47,331.48,330.03,331.28,10579.0,331.47,331.48,330.03,331.28,10579.0
2024-10-01 12:55:00,331.28,331.63,330.9,331.63,762.0,331.28,331.63,330.9,331.63,762.0
2024-10-01 13:00:00,330.92,330.92,329.47,329.47,1145.0,330.92,330.92,329.47,329.47,1145.0
2024-10-01 13:05:00,329.48,330.6,329.46,330.6,1206.0,329.48,330.6,329.46,330.6,1206.0
2024-10-01 13:10:00,329.94,330.93,329.94,330.38,2137.0,329.94,330.93,329.94,330.38,2137.0
2024-10-01 13:15:00,330.27,330.27,329.62,329.71,1574.0,330.27,330.27,329.62,329.71,1574.0
2024-10-01 13:20:00,330.1,330.1,329.23,329.23,740.0,330.1,330.1,329.23,329.23,740.0
2024-10-01 13:25:00,329.06,329.94,329.06,329.94,600.0,329.06,329.94,329.06,329.94,600.0
2024-10-01 13:30:00,329.28,331.59,329.28,331.59,1600.0,329.28,331.59,329.28,331.59,1600.0
2024-10-01 13:35:00,331.5,331.96,331.5,331.96,972.0,331.5,331.96,331.5,331.96,972.0
2024-10-01 13:40:00,331.95,331.95,330.78,331.58,1020.0,331.95,331.95,330.78,331.58,1020.0
2024-10-01 13:45:00,331.7,332.14,331.18,332.14,300.0,331.7,332.14,331.18,332.14,300.0
2024-10-01 13:50:00,331.86,331.99,331.04,331.04,2734.0,331.86,331.99,331.04,331.04,2734.0
2024-10-01 13:55:00,332.05,332.88,332.04,332.83,2254.0,332.05,332.88,332.04,332.83,2254.0
2024-10-01 14:00:00,333.17,334.32,333.17,334.15,2705.0,333.17,334.32,333.17,334.15,2705.0
2024-10-01 14:05:00,334.22,335.0,334.22,335.0,3420.0,334.22,335.0,334.22,335.0,3420.0
2024-10-01 14:10:00,334.66,335.33,334.57,335.33,400.0,334.66,335.33,334.57,335.33,400.0
2024-10-01 14:15:00,334.71,335.44,334.7,335.11,3030.0,334.71,335.44,334.7,335.11,3030.0
2024-10-01 14:20:00,335.13,335.49,334.05,334.11,2873.0,335.13,335.49,334.05,334.11,2873.0
2024-10-01 14:25:00,334.65,334.9,334.29,334.59,2016.0,334.65,334.9,334.29,334.59,2016.0
2024-10-01 14:30:00,334.83,334.84,333.85,333.85,3025.0,334.83,334.84,333.85,333.85,3025.0
2024-10-01 14:35:00,333.8,333.85,332.8,332.85,1256.0,333.8,333.85,332.8,332.85,1256.0
2024-10-01 14:40:00,333.23,333.23,332.0,332.54,1200.0,333.23,333.23,332.0,332.54,1200.0
2024-10-01 14:45:00,332.67,332.75,332.66,332.75,300.0,332.67,332.75,332.66,332.75,300.0
2024-10-01 14:50:00,332.87,332.87,331.9,331.98,1374.0,332.87,332.87,331.9,331.98,1374.0
2024-10-01 14:55:00,332.18,332.63,332.18,332.3,723.0,332.18,332.63,332.18,332.3,723.0
2024-10-01 15:00:00,332.67,333.27,332.22,332.95,1745.0,332.67,333.27,332.22,332.95,1745.0
2024-10-01 15:05:00,332.79,332.79,332.32,332.69,1025.0,332.79,332.79,332.32,332.69,1025.0
2024-10-01 15:10:00,332.69,332.69,330.51,330.51,9025.0,332.69,332.69,330.51,330.51,9025.0
2024-10-01 15:15:00,330.56,330.59,329.7,330.3,3950.0,330.56,330.59,329.7,330.3,3950.0
2024-10-01 15:20:00,330.49,332.13,330.37,332.09,4443.0,330.49,332.13,330.37,332.09,4443.0
2024-10-01 15:25:00,332.26,332.59,332.08,332.29,1504.0,332.26,332.59,332.08,332.29,1504.0
2024-10-01 15:30:00,331.87,332.21,331.08,331.27,7204.0,331.87,332.21,331.08,331.27,7204.0
2024-10-01 15:35:00,331.5,331.52,330.95,331.52,1261.0,331.5,331.52,330.95,331.52,1261.0
2024-10-01 15:40:00,332.24,332.24,331.71,331.71,2566.0,332.24,332.24,331.71,331.71,2566.0
2024-10-01 15:45:00,331.51,332.52,331.32,331.87,5975.0,331.51,332.52,331.32,331.87,5975.0
2024-10-01 15:50:00,332.04,332.84,332.04,332.62,6519.0,332.04,332.84,332.04,332.62,6519.0
2024-10-01 15:55:00,332.62,333.97,332.61,333.74,35421.0,332.62,333.97,332.61,333.74,35421.0
2024-10-02 09:30:00,330.88,331.66,330.18,330.18,5165.0,330.88,331.66,330.18,330.18,5165.0
2024-10-02 09:35:00,330.88,331.0,330.31,330.31,1194.0,330.88,331.0,330.31,330.31,1194.0
2024-10-02 09:40:00,330.17,331.4,329.73,331.37,2089.0,330.17,331.4,329.73,331.37,2089.0
2024-10-02 09:45:00,329.8,334.0,329.8,333.05,1565.0,329.8,334.0,329.8,333.05,1565.0
2024-10-02 09:50:00,333.76,334.0,333.38,333.38,800.0,333.76,334.0,333.38,333.38,800.0
2024-10-02 09:55:00,333.74,333.74,332.76,333.22,7697.0,333.74,333.74,332.76,333.22,7697.0
2024-10-02 10:00:00,333.65,336.02,333.52,334.73,3048.0,333.65,336.02,333.52,334.73,3048.0
2024-10-02 10:05:00,334.92,336.99,334.57,336.99,3919.0,334.92,336.99,334.57,336.99,3919.0
2024-10-02 10:10:00,336.23,337.6,335.42,336.42,4657.0,336.23,337.6,335.42,336.42,4657.0
2024-10-02 10:15:00,336.77,338.35,336.47,337.0,3393.0,336.77,338.35,336.47,337.0,3393.0
2024-10-02 10:20:00,337.0,337.3,335.51,336.2,3845.0,337.0,337.3,335.51,336.2,3845.0
2024-10-02 10:25:00,335.8,337.03,335.8,336.76,1006.0,335.8,337.03,335.8,336.76,1006.0
2024-10-02 10:30:00,336.46,336.75,336.46,336.74,940.0,336.46,336.75,336.46,336.74,940.0
2024-10-02 10:35:00,337.06,337.06,336.34,336.87,1997.0,337.06,337.06,336.34,336.87,1997.0
2024-10-02 10:40:00,337.06,337.46,337.05,337.4,920.0,337.06,337.46,337.05,337.4,920.0
2024-10-02 10:45:00,337.24,338.67,337.24,338.67,2310.0,337.24,338.67,337.24,338.67,2310.0
2024-10-02 10:50:00,338.99,339.18,337.49,337.49,2807.0,338.99,339.18,337.49,337.49,2807.0
2024-10-02 10:55:00,337.56,337.95,336.85,336.93,3681.0,337.56,337.95,336.85,336.93,3681.0
2024-10-02 11:00:00,336.6,337.59,336.57,337.59,778.0,336.6,337.59,336.57,337.59,778.0
2024-10-02 11:05:00,337.88,337.88,337.01,337.01,481.0,337.88,337.88,337.01,337.01,481.0
2024-10-02 11:10:00,337.07,337.07,336.38,336.43,7205.0,337.07,337.07,336.38,336.43,7205.0
2024-10-02 11:15:00,336.43,337.22,336.42,337.2,12929.0,336.43,337.22,336.42,337.2,12929.0
2024-10-02 11:20:00,337.49,337.92,336.81,337.17,4980.0,337.49,337.92,336.81,337.17,4980.0
2024-10-02 11:25:00,337.52,337.6,336.9,337.25,1825.0,337.52,337.6,336.9,337.25,1825.0
2024-10-02 11:30:00,337.37,337.37,336.83,336.84,2104.0,337.37,337.37,336.83,336.84,2104.0
2024-10-02 11:35:00,337.01,337.01,336.83,336.83,1200.0,337.01,337.01,336.83,336.83,1200.0
2024-10-02 11:40:00,336.89,337.0,336.83,337.0,666.0,336.89,337.0,336.83,337.0,666.0
2024-10-02 11:45:00,337.0,337.05,336.46,336.64,2630.0,337.0,337.05,336.46,336.64,2630.0
2024-10-02 11:50:00,336.62,336.64,336.01,336.01,2081.0,336.62,336.64,336.01,336.01,2081.0
2024-10-02 11:55:00,336.61,336.61,336.24,336.46,610.0,336.61,336.61,336.24,336.46,610.0
2024-10-02 12:00:00,336.6,336.6,336.44,336.44,200.0,336.6,336.6,336.44,336.44,200.0
2024-10-02 12:05:00,336.45,336.6,336.45,336.6,200.0,336.45,336.6,336.45,336.6,200.0
2024-10-02 12:10:00,337.0,337.0,336.61,337.0,800.0,337.0,337.0,336.61,337.0,800.0
2024-10-02 12:15:00,336.44,336.57,335.58,335.59,4100.0,336.44,336.57,335.58,335.59,4100.0
2024-10-02 12:20:00,335.69,336.5,335.43,336.5,1299.0,335.69,336.5,335.43,336.5,1299.0
2024-10-02 12:25:00,336.47,336.52,335.97,336.05,1129.0,336.47,336.52,335.97,336.05,1129.0
2024-10-02 12:30:00,335.6,335.67,335.41,335.43,796.0,335.6,335.67,335.41,335.43,796.0
2024-10-02 12:35:00,335.05,335.05,335.04,335.04,360.0,335.05,335.05,335.04,335.04,360.0
2024-10-02 12:40:00,334.59,334.59,334.44,334.55,340.0,334.59,334.59,334.44,334.55,340.0
2024-10-02 12:45:00,334.22,334.23,334.16,334.16,500.0,334.22,334.23,334.16,334.16,500.0
2024-10-02 12:50:00,334.47,335.35,334.33,335.35,1701.0,334.47,335.35,334.33,335.35,1701.0
2024-10-02 12:55:00,335.19,335.19,334.48,334.49,400.0,335.19,335.19,334.48,334.49,400.0
2024-10-02 13:00:00,334.5,334.79,334.5,334.79,1050.0,334.5,334.79,334.5,334.79,1050.0
2024-10-02 13:05:00,334.71,334.71,334.7,334.71,100.0,334.71,334.71,334.7,334.71,100.0
2024-10-02 13:10:00,335.07,335.58,334.78,334.8,600.0,335.07,335.58,334.78,334.8,600.0
2024-10-02 13:15:00,335.3,335.3,335.3,335.3,200.0,335.3,335.3,335.3,335.3,200.0
2024-10-02 13:20:00,335.68,335.68,335.68,335.68,200.0,335.68,335.68,335.68,335.68,200.0
2024-10-02 13:25:00,335.59,335.64,335.59,335.64,300.0,335.59,335.64,335.59,335.64,300.0
2024-10-02 13:30:00,335.37,335.37,334.78,334.78,1001.0,335.37,335.37,334.78,334.78,1001.0
2024-10-02 13:35:00,334.96,335.76,334.96,335.76,900.0,334.96,335.76,334.96,335.76,900.0
2024-10-02 13:40:00,335.78,335.94,335.44,335.44,400.0,335.78,335.94,335.44,335.44,400.0
2024-10-02 13:45:00,335.56,336.05,335.56,336.01,1583.0,335.56,336.05,335.56,336.01,1583.0
2024-10-02 13:50:00,336.0,336.0,335.9,335.9,200.0,336.0,336.0,335.9,335.9,200.0
2024-10-02 13:55:00,336.0,336.28,335.77,335.96,3415.0,336.0,336.28,335.77,335.96,3415.0
2024-10-02 14:00:00,336.07,336.11,335.22,335.38,3368.0,336.07,336.11,335.22,335.38,3368.0
2024-10-02 14:05:00,335.12,335.12,335.12,335.12,303.0,335.12,335.12,335.12,335.12,303.0
2024-10-02 14:10:00,335.49,335.58,335.49,335.58,200.0,335.49,335.58,335.49,335.58,200.0
2024-10-02 14:15:00,335.68,335.68,335.04,335.04,832.0,335.68,335.68,335.04,335.04,832.0
2024-10-02 14:20:00,334.99,335.06,334.78,334.92,955.0,334.99,335.06,334.78,334.92,955.0
2024-10-02 14:25:00,335.0,335.01,333.97,334.08,5413.0,335.0,335.01,333.97,334.08,5413.0
2024-10-02 14:30:00,334.02,335.0,334.01,334.85,5410.0,334.02,335.0,334.01,334.85,5410.0
2024-10-02 14:35:00,334.54,334.94,334.51,334.69,600.0,334.54,334.94,334.51,334.69,600.0
2024-10-02 14:40:00,334.69,335.52,334.68,335.52,650.0,334.69,335.52,334.68,335.52,650.0
2024-10-02 14:45:00,335.22,335.22,335.2,335.21,400.0,335.22,335.22,335.2,335.21,400.0
2024-10-02 14:50:00,335.32,335.33,334.69,334.8,2919.0,335.32,335.33,334.69,334.8,2919.0
2024-10-02 14:55:00,334.75,335.67,334.6,335.67,1200.0,334.75,335.67,334.6,335.67,1200.0
2024-10-02 15:00:00,335.65,335.65,335.65,335.65,100.0,335.65,335.65,335.65,335.65,100.0
2024-10-02 15:05:00,335.63,335.63,335.16,335.16,1100.0,335.63,335.63,335.16,335.16,1100.0
2024-10-02 15:10:00,335.09,335.09,335.09,335.09,100.0,335.09,335.09,335.09,335.09,100.0
2024-10-02 15:15:00,335.01,335.01,334.75,334.96,1573.0,335.01,335.01,334.75,334.96,1573.0
2024-10-02 15:20:00,335.01,335.29,335.01,335.29,300.0,335.01,335.29,335.01,335.29,300.0
2024-10-02 15:25:00,335.04,335.32,335.04,335.29,1188.0,335.04,335.32,335.04,335.29,1188.0
2024-10-02 15:30:00,335.26,335.26,334.44,334.62,3413.0,335.26,335.26,334.44,334.62,3413.0
2024-10-02 15:35:00,334.8,335.05,334.8,335.05,2376.0,334.8,335.05,334.8,335.05,2376.0
2024-10-02 15:40:00,335.16,336.17,335.16,335.64,4500.0,335.16,336.17,335.16,335.64,4500.0
2024-10-02 15:45:00,335.7,335.8,335.26,335.53,2101.0,335.7,335.8,335.26,335.53,2101.0
2024-10-02 15:50:00,335.22,335.8,334.21,334.22,7608.0,335.22,335.8,334.21,334.22,7608.0
2024-10-02 15:55:00,334.27,334.6,333.7,334.59,29992.0,334.27,334.6,333.7,334.59,29992.0
2024-10-03 09:30:00,330.55,332.29,330.55,332.25,2149.0,330.55,332.29,330.55,332.25,2149.0
2024-10-03 09:35:00,332.08,332.08,332.08,332.08,100.0,332.08,332.08,332.08,332.08,100.0
2024-10-03 09:40:00,331.92,332.59,331.23,331.23,2845.0,331.92,332.59,331.23,331.23,2845.0
2024-10-03 09:45:00,331.14,332.64,329.71,329.71,1133.0,331.14,332.64,329.71,329.71,1133.0
2024-10-03 09:50:00,330.47,330.63,328.99,329.97,2200.0,330.47,330.63,328.99,329.97,2200.0
2024-10-03 09:55:00,330.66,331.52,330.66,331.5,1800.0,330.66,331.52,330.66,331.5,1800.0
2024-10-03 10:00:00,332.8,334.0,332.52,332.62,7141.0,332.8,334.0,332.52,332.62,7141.0
2024-10-03 10:05:00,333.06,333.77,331.64,333.5,1100.0,333.06,333.77,331.64,333.5,1100.0
2024-10-03 10:10:00,333.56,333.56,332.0,332.0,2801.0,333.56,333.56,332.0,332.0,2801.0
2024-10-03 10:15:00,332.44,334.31,332.44,333.18,500.0,332.44,334.31,332.44,333.18,500.0
2024-10-03 10:20:00,333.69,334.04,331.17,333.01,1551.0,333.69,334.04,331.17,333.01,1551.0
2024-10-03 10:25:00,332.09,332.58,331.82,332.17,700.0,332.09,332.58,331.82,332.17,700.0
2024-10-03 10:30:00,332.4,333.88,332.4,333.36,736.0,332.4,333.88,332.4,333.36,736.0
2024-10-03 10:35:00,333.06,333.07,331.69,331.69,1000.0,333.06,333.07,331.69,331.69,1000.0
2024-10-03 10:40:00,331.2,331.31,330.22,330.84,3618.0,331.2,331.31,330.22,330.84,3618.0
2024-10-03 10:45:00,330.28,331.58,330.28,331.57,400.0,330.28,331.58,330.28,331.57,400.0
2024-10-03 10:50:00,331.92,332.06,331.12,331.12,2289.0,331.92,332.06,331.12,331.12,2289.0
2024-10-03 10:55:00,331.35,331.76,329.98,329.98,2404.0,331.35,331.76,329.98,329.98,2404.0
2024-10-03 11:00:00,329.97,329.97,329.96,329.97,781.0,329.97,329.97,329.96,329.97,781.0
2024-10-03 11:05:00,330.91,331.14,330.15,330.89,907.0,330.91,331.14,330.15,330.89,907.0
2024-10-03 11:10:00,330.75,330.75,330.5,330.74,412.0,330.75,330.75,330.5,330.74,412.0
2024-10-03 11:15:00,330.64,331.61,330.64,331.61,600.0,330.64,331.61,330.64,331.61,600.0
2024-10-03 11:20:00,332.11,332.29,332.11,332.29,200.0,332.11,332.29,332.11,332.29,200.0
2024-10-03 11:25:00,331.68,331.99,331.55,331.99,300.0,331.68,331.99,331.55,331.99,300.0
2024-10-03 11:30:00,332.13,333.07,331.95,333.07,1000.0,332.13,333.07,331.95,333.07,1000.0
2024-10-03 11:35:00,332.07,332.07,332.07,332.07,100.0,332.07,332.07,332.07,332.07,100.0
2024-10-03 11:40:00,332.75,333.08,332.75,333.08,200.0,332.75,333.08,332.75,333.08,200.0
2024-10-03 11:45:00,333.01,333.08,332.52,333.08,400.0,333.01,333.08,332.52,333.08,400.0
2024-10-03 11:50:00,333.04,333.49,332.71,332.71,1286.0,333.04,333.49,332.71,332.71,1286.0
2024-10-03 11:55:00,332.71,333.39,332.7,332.78,870.0,332.71,333.39,332.7,332.78,870.0
2024-10-03 12:00:00,332.75,332.75,332.33,332.33,400.0,332.75,332.75,332.33,332.33,400.0
2024-10-03 12:05:00,332.56,332.71,332.55,332.71,300.0,332.56,332.71,332.55,332.71,300.0
2024-10-03 12:10:00,332.49,333.25,332.49,332.84,500.0,332.49,333.25,332.49,332.84,500.0
2024-10-03 12:15:00,332.84,332.84,332.27,332.27,405.0,332.84,332.84,332.27,332.27,405.0
2024-10-03 12:20:00,333.2,333.2,332.5,332.51,600.0,333.2,333.2,332.5,332.51,600.0
2024-10-03 12:25:00,332.67,332.67,332.15,332.32,500.0,332.67,332.67,332.15,332.32,500.0
2024-10-03 12:30:00,332.81,332.81,331.59,331.87,600.0,332.81,332.81,331.59,331.87,600.0
2024-10-03 12:35:00,331.71,332.19,331.71,332.19,1017.0,331.71,332.19,331.71,332.19,1017.0
2024-10-03 12:40:00,331.62,331.62,331.35,331.47,472.0,331.62,331.62,331.35,331.47,472.0
2024-10-03 12:45:00,330.82,331.76,330.82,331.73,1122.0,330.82,331.76,330.82,331.73,1122.0
2024-10-03 12:50:00,331.3,331.3,330.84,330.84,1100.0,331.3,331.3,330.84,330.84,1100.0
2024-10-03 12:55:00,331.56,331.76,331.56,331.61,400.0,331.56,331.76,331.56,331.61,400.0
2024-10-03 13:00:00,331.21,331.29,330.84,331.29,500.0,331.21,331.29,330.84,331.29,500.0
2024-10-03 13:05:00,331.09,331.37,330.81,331.3,2354.0,331.09,331.37,330.81,331.3,2354.0
2024-10-03 13:10:00,330.99,331.29,330.99,331.29,325.0,330.99,331.29,330.99,331.29,325.0
2024-10-03 13:15:00,331.52,331.52,331.4,331.4,300.0,331.52,331.52,331.4,331.4,300.0
2024-10-03 13:20:00,331.94,332.99,331.94,332.99,1300.0,331.94,332.99,331.94,332.99,1300.0
2024-10-03 13:25:00,332.21,332.78,331.56,331.56,1940.0,332.21,332.78,331.56,331.56,1940.0
2024-10-03 13:30:00,331.18,332.14,331.16,332.0,1757.0,331.18,332.14,331.16,332.0,1757.0
2024-10-03 13:35:00,332.16,332.16,331.46,331.46,1201.0,332.16,332.16,331.46,331.46,1201.0
2024-10-03 13:40:00,331.38,331.73,331.27,331.73,500.0,331.38,331.73,331.27,331.73,500.0
2024-10-03 13:45:00,331.75,332.92,331.74,332.25,1762.0,331.75,332.92,331.74,332.25,1762.0
2024-10-03 13:50:00,332.17,332.17,332.16,332.16,200.0,332.17,332.17,332.16,332.16,200.0
2024-10-03 13:55:00,332.48,332.48,332.12,332.25,502.0,332.48,332.48,332.12,332.25,502.0
2024-10-03 14:00:00,332.25,332.44,332.25,332.44,400.0,332.25,332.44,332.25,332.44,400.0
2024-10-03 14:05:00,333.17,333.66,333.17,333.48,1692.0,333.17,333.66,333.17,333.48,1692.0
2024-10-03 14:10:00,334.0,334.28,334.0,334.28,485.0,334.0,334.28,334.0,334.28,485.0
2024-10-03 14:15:00,334.27,334.73,334.27,334.73,381.0,334.27,334.73,334.27,334.73,381.0
2024-10-03 14:20:00,335.0,335.0,333.85,334.26,2978.0,335.0,335.0,333.85,334.26,2978.0
2024-10-03 14:25:00,334.68,334.8,334.68,334.75,500.0,334.68,334.8,334.68,334.75,500.0
2024-10-03 14:30:00,334.55,334.56,334.15,334.15,600.0,334.55,334.56,334.15,334.15,600.0
2024-10-03 14:35:00,334.69,334.69,334.57,334.57,200.0,334.69,334.69,334.57,334.57,200.0
2024-10-03 14:40:00,334.57,334.58,334.15,334.15,700.0,334.57,334.58,334.15,334.15,700.0
2024-10-03 14:45:00,334.58,334.6,334.56,334.56,400.0,334.58,334.6,334.56,334.56,400.0
2024-10-03 14:50:00,334.52,334.52,333.78,334.0,2860.0,334.52,334.52,333.78,334.0,2860.0
2024-10-03 14:55:00,333.94,333.95,333.69,333.74,726.0,333.94,333.95,333.69,333.74,726.0
2024-10-03 15:00:00,333.58,334.05,333.12,333.98,1549.0,333.58,334.05,333.12,333.98,1549.0
2024-10-03 15:05:00,334.18,334.18,333.91,333.92,1784.0,334.18,334.18,333.91,333.92,1784.0
2024-10-03 15:10:00,333.64,333.85,333.64,333.85,300.0,333.64,333.85,333.64,333.85,300.0
2024-10-03 15:15:00,333.86,334.07,333.7,333.81,2075.0,333.86,334.07,333.7,333.81,2075.0
2024-10-03 15:20:00,333.9,334.34,333.89,334.12,400.0,333.9,334.34,333.89,334.12,400.0
2024-10-03 15:25:00,334.05,334.09,333.88,334.01,900.0,334.05,334.09,333.88,334.01,900.0
2024-10-03 15:30:00,333.96,333.96,333.58,333.84,1115.0,333.96,333.96,333.58,333.84,1115.0
2024-10-03 15:35:00,333.58,333.58,332.64,332.95,2284.0,333.58,333.58,332.64,332.95,2284.0
2024-10-03 15:40:00,332.84,333.33,332.84,333.33,1609.0,332.84,333.33,332.84,333.33,1609.0
2024-10-03 15:45:00,333.09,333.94,332.94,333.94,3700.0,333.09,333.94,332.94,333.94,3700.0
2024-10-03 15:50:00,333.34,334.37,333.34,334.37,3887.0,333.34,334.37,333.34,334.37,3887.0
2024-10-03 15:55:00,334.52,334.61,333.86,333.97,23773.0,334.52,334.61,333.86,333.97,23773.0
2024-10-04 09:30:00,341.17,342.5,339.29,340.01,9736.0,341.17,342.5,339.29,340.01,9736.0
2024-10-04 09:35:00,341.25,343.97,340.46,341.41,13501.0,341.25,343.97,340.46,341.41,13501.0
2024-10-04 09:40:00,340.42,343.17,340.0,343.16,6127.0,340.42,343.17,340.0,343.16,6127.0
2024-10-04 09:45:00,343.15,343.15,339.97,340.54,13272.0,343.15,343.15,339.97,340.54,13272.0
2024-10-04 09:50:00,340.2,341.24,336.73,336.73,5433.0,340.2,341.24,336.73,336.73,5433.0
2024-10-04 09:55:00,337.38,337.82,335.21,337.24,19801.0,337.38,337.82,335.21,337.24,19801.0
2024-10-04 10:00:00,337.29,337.56,336.76,337.5,5664.0,337.29,337.56,336.76,337.5,5664.0
2024-10-04 10:05:00,337.98,338.07,335.97,335.97,3575.0,337.98,338.07,335.97,335.97,3575.0
2024-10-04 10:10:00,335.5,336.58,335.27,336.41,1724.0,335.5,336.58,335.27,336.41,1724.0
2024-10-04 10:15:00,337.49,339.15,337.33,338.63,4370.0,337.49,339.15,337.33,338.63,4370.0
2024-10-04 10:20:00,338.12,338.8,336.33,336.77,2236.0,338.12,338.8,336.33,336.77,2236.0
2024-10-04 10:25:00,336.49,336.49,334.45,334.45,2611.0,336.49,336.49,334.45,334.45,2611.0
2024-10-04 10:30:00,334.62,337.19,333.52,335.25,9301.0,334.62,337.19,333.52,335.25,9301.0
2024-10-04 10:35:00,334.88,335.51,332.81,332.81,1669.0,334.88,335.51,332.81,332.81,1669.0
2024-10-04 10:40:00,333.4,333.56,332.81,333.0,1547.0,333.4,333.56,332.81,333.0,1547.0
2024-10-04 10:45:00,333.34,333.89,332.83,333.32,600.0,333.34,333.89,332.83,333.32,600.0
2024-10-04 10:50:00,333.45,334.38,333.45,334.08,2098.0,333.45,334.38,333.45,334.08,2098.0
2024-10-04 10:55:00,333.75,334.54,333.75,334.54,400.0,333.75,334.54,333.75,334.54,400.0
2024-10-04 11:00:00,334.8,335.5,334.4,334.84,2769.0,334.8,335.5,334.4,334.84,2769.0
2024-10-04 11:05:00,335.5,336.35,334.95,335.0,4288.0,335.5,336.35,334.95,335.0,4288.0
2024-10-04 11:10:00,335.52,335.57,334.78,334.78,5478.0,335.52,335.57,334.78,334.78,5478.0
2024-10-04 11:15:00,334.91,334.91,334.38,334.38,2153.0,334.91,334.91,334.38,334.38,2153.0
2024-10-04 11:20:00,334.21,334.32,333.0,333.46,2000.0,334.21,334.32,333.0,333.46,2000.0
2024-10-04 11:25:00,333.46,333.46,333.46,333.46,0.0,333.46,333.46,333.46,333.46,0.0
2024-10-04 11:30:00,333.0,333.0,332.3,332.5,2981.0,333.0,333.0,332.3,332.5,2981.0
2024-10-04 11:35:00,333.13,333.72,332.82,333.72,1168.0,333.13,333.72,332.82,333.72,1168.0
2024-10-04 11:40:00,333.54,333.54,332.78,332.82,800.0,333.54,333.54,332.78,332.82,800.0
2024-10-04 11:45:00,333.48,333.74,332.85,333.74,594.0,333.48,333.74,332.85,333.74,594.0
2024-10-04 11:50:00,333.47,334.72,333.47,334.72,1761.0,333.47,334.72,333.47,334.72,1761.0
2024-10-04 11:55:00,334.88,335.22,334.15,334.15,1450.0,334.88,335.22,334.15,334.15,1450.0
2024-10-04 12:00:00,334.16,334.32,334.16,334.31,700.0,334.16,334.32,334.16,334.31,700.0
2024-10-04 12:05:00,333.87,333.87,333.87,333.87,100.0,333.87,333.87,333.87,333.87,100.0
2024-10-04 12:10:00,334.25,334.45,333.39,334.03,2406.0,334.25,334.45,333.39,334.03,2406.0
2024-10-04 12:15:00,334.02,335.01,333.98,335.01,1100.0,334.02,335.01,333.98,335.01,1100.0
2024-10-04 12:20:00,335.22,335.64,334.9,335.06,1430.0,335.22,335.64,334.9,335.06,1430.0
2024-10-04 12:25:00,334.49,334.49,334.24,334.24,1216.0,334.49,334.49,334.24,334.24,1216.0
2024-10-04 12:30:00,334.19,334.94,334.19,334.94,860.0,334.19,334.94,334.19,334.94,860.0
2024-10-04 12:35:00,335.4,336.04,335.33,336.04,700.0,335.4,336.04,335.33,336.04,700.0
2024-10-04 12:40:00,336.85,337.1,336.28,336.28,3504.0,336.85,337.1,336.28,336.28,3504.0
2024-10-04 12:45:00,336.65,336.87,336.65,336.86,800.0,336.65,336.87,336.65,336.86,800.0
2024-10-04 12:50:00,336.88,336.88,335.85,335.85,1298.0,336.88,336.88,335.85,335.85,1298.0
2024-10-04 12:55:00,335.85,335.85,335.85,335.85,0.0,335.85,335.85,335.85,335.85,0.0
2024-10-04 13:00:00,335.63,336.01,335.17,335.53,1301.0,335.63,336.01,335.17,335.53,1301.0
2024-10-04 13:05:00,335.57,335.59,335.55,335.55,800.0,335.57,335.59,335.55,335.55,800.0
2024-10-04 13:10:00,335.88,335.88,335.41,335.41,1000.0,335.88,335.88,335.41,335.41,1000.0
2024-10-04 13:15:00,335.75,335.76,335.75,335.75,125.0,335.75,335.76,335.75,335.75,125.0
2024-10-04 13:20:00,335.23,335.23,334.77,334.78,200.0,335.23,335.23,334.77,334.78,200.0
2024-10-04 13:25:00,334.71,334.71,333.68,333.69,1541.0,334.71,334.71,333.68,333.69,1541.0
2024-10-04 13:30:00,333.08,333.98,333.0,333.0,1656.0,333.08,333.98,333.0,333.0,1656.0
2024-10-04 13:35:00,333.0,333.01,332.1,333.01,1833.0,333.0,333.01,332.1,333.01,1833.0
2024-10-04 13:40:00,333.15,334.54,333.15,334.42,1478.0,333.15,334.54,333.15,334.42,1478.0
2024-10-04 13:45:00,334.53,334.53,334.47,334.47,300.0,334.53,334.53,334.47,334.47,300.0
2024-10-04 13:50:00,334.62,334.62,333.45,333.57,2679.0,334.62,334.62,333.45,333.57,2679.0
2024-10-04 13:55:00,333.78,334.03,333.61,333.81,500.0,333.78,334.03,333.61,333.81,500.0
2024-10-04 14:00:00,333.85,333.85,333.49,333.5,425.0,333.85,333.85,333.49,333.5,425.0
2024-10-04 14:05:00,333.43,333.92,333.43,333.88,1456.0,333.43,333.92,333.43,333.88,1456.0
2024-10-04 14:10:00,334.04,334.04,333.21,333.81,1370.0,334.04,334.04,333.21,333.81,1370.0
2024-10-04 14:15:00,333.25,333.26,333.22,333.22,310.0,333.25,333.26,333.22,333.22,310.0
2024-10-04 14:20:00,333.93,334.14,333.93,334.03,875.0,333.93,334.14,333.93,334.03,875.0
2024-10-04 14:25:00,334.06,334.06,333.88,333.98,534.0,334.06,334.06,333.88,333.98,534.0
2024-10-04 14:30:00,333.9,333.9,333.35,333.36,300.0,333.9,333.9,333.35,333.36,300.0
2024-10-04 14:35:00,333.51,333.51,333.4,333.41,300.0,333.51,333.51,333.4,333.41,300.0
2024-10-04 14:40:00,333.56,334.33,333.55,334.02,731.0,333.56,334.33,333.55,334.02,731.0
2024-10-04 14:45:00,334.35,334.39,334.21,334.38,400.0,334.35,334.39,334.21,334.38,400.0
2024-10-04 14:50:00,334.35,334.35,333.97,333.97,1526.0,334.35,334.35,333.97,333.97,1526.0
2024-10-04 14:55:00,334.0,334.06,334.0,334.05,1100.0,334.0,334.06,334.0,334.05,1100.0
2024-10-04 15:00:00,333.86,334.02,333.77,334.02,919.0,333.86,334.02,333.77,334.02,919.0
2024-10-04 15:05:00,334.02,334.27,333.59,333.6,6249.0,334.02,334.27,333.59,333.6,6249.0
2024-10-04 15:10:00,333.5,333.77,333.33,333.77,1322.0,333.5,333.77,333.33,333.77,1322.0
2024-10-04 15:15:00,334.01,334.03,333.86,333.87,651.0,334.01,334.03,333.86,333.87,651.0
2024-10-04 15:20:00,334.01,334.24,333.93,333.93,2442.0,334.01,334.24,333.93,333.93,2442.0
2024-10-04 15:25:00,334.17,335.11,334.16,334.67,8901.0,334.17,335.11,334.16,334.67,8901.0
2024-10-04 15:30:00,334.31,334.47,334.17,334.17,2126.0,334.31,334.47,334.17,334.17,2126.0
2024-10-04 15:35:00,334.45,334.69,333.68,333.77,4226.0,334.45,334.69,333.68,333.77,4226.0
2024-10-04 15:40:00,333.82,334.18,333.82,334.05,4504.0,333.82,334.18,333.82,334.05,4504.0
2024-10-04 15:45:00,334.06,334.14,333.45,334.0,6255.0,334.06,334.14,333.45,334.0,6255.0
2024-10-04 15:50:00,333.9,334.79,332.95,333.15,7479.0,333.9,334.79,332.95,333.15,7479.0
2024-10-04 15:55:00,333.15,333.26,332.22,332.99,20706.0,333.15,333.26,332.22,332.99,20706.0
2024-10-07 09:30:00,329.18,330.16,325.97,328.82,13008.0,329.18,330.16,325.97,328.82,13008.0
2024-10-07 09:35:00,328.65,331.27,328.18,331.27,6183.0,328.65,331.27,328.18,331.27,6183.0
2024-10-07 09:40:00,331.15,332.23,329.8,330.87,2085.0,331.15,332.23,329.8,330.87,2085.0
2024-10-07 09:45:00,329.5,329.98,329.15,329.15,800.0,329.5,329.98,329.15,329.15,800.0
2024-10-07 09:50:00,329.41,329.99,329.41,329.99,300.0,329.41,329.99,329.41,329.99,300.0
2024-10-07 09:55:00,329.9,330.49,328.55,328.55,3305.0,329.9,330.49,328.55,328.55,3305.0
2024-10-07 10:00:00,328.38,330.12,328.37,328.95,2025.0,328.38,330.12,328.37,328.95,2025.0
2024-10-07 10:05:00,328.88,328.88,328.2,328.54,1653.0,328.88,328.88,328.2,328.54,1653.0
2024-10-07 10:10:00,328.68,329.44,328.19,328.94,1727.0,328.68,329.44,328.19,328.94,1727.0
2024-10-07 10:15:00,329.0,329.0,328.06,328.69,452.0,329.0,329.0,328.06,328.69,452.0
2024-10-07 10:20:00,328.65,328.65,327.0,327.0,2664.0,328.65,328.65,327.0,327.0,2664.0
2024-10-07 10:25:00,327.0,327.0,326.0,326.28,2248.0,327.0,327.0,326.0,326.28,2248.0
2024-10-07 10:30:00,325.56,326.75,324.73,326.36,5484.0,325.56,326.75,324.73,326.36,5484.0
2024-10-07 10:35:00,325.99,327.42,325.31,325.7,1508.0,325.99,327.42,325.31,325.7,1508.0
2024-10-07 10:40:00,325.74,326.11,325.24,325.24,1393.0,325.74,326.11,325.24,325.24,1393.0
2024-10-07 10:45:00,325.11,325.49,324.54,324.96,2118.0,325.11,325.49,324.54,324.96,2118.0
2024-10-07 10:50:00,324.96,324.97,323.97,323.97,3626.0,324.96,324.97,323.97,323.97,3626.0
2024-10-07 10:55:00,324.43,324.43,323.61,323.61,1605.0,324.43,324.43,323.61,323.61,1605.0
2024-10-07 11:00:00,323.14,324.13,322.5,324.13,13022.0,323.14,324.13,322.5,324.13,13022.0
2024-10-07 11:05:00,323.81,324.35,323.69,324.32,5550.0,323.81,324.35,323.69,324.32,5550.0
2024-10-07 11:10:00,324.84,324.84,323.48,323.93,2878.0,324.84,324.84,323.48,323.93,2878.0
2024-10-07 11:15:00,324.38,326.55,323.95,326.19,2106.0,324.38,326.55,323.95,326.19,2106.0
2024-10-07 11:20:00,325.92,326.54,325.92,326.15,2124.0,325.92,326.54,325.92,326.15,2124.0
2024-10-07 11:25:00,326.45,326.66,326.07,326.07,700.0,326.45,326.66,326.07,326.07,700.0
2024-10-07 11:30:00,325.62,326.5,325.61,325.64,1258.0,325.62,326.5,325.61,325.64,1258.0
2024-10-07 11:35:00,325.61,325.61,324.32,324.32,1425.0,325.61,325.61,324.32,324.32,1425.0
2024-10-07 11:40:00,324.37,324.72,324.36,324.67,700.0,324.37,324.72,324.36,324.67,700.0
2024-10-07 11:45:00,324.67,324.67,324.67,324.67,0.0,324.67,324.67,324.67,324.67,0.0
2024-10-07 11:50:00,324.2,324.2,322.7,322.7,2151.0,324.2,324.2,322.7,322.7,2151.0
2024-10-07 11:55:00,322.6,323.25,322.4,323.24,7313.0,322.6,323.25,322.4,323.24,7313.0
2024-10-07 12:00:00,322.67,322.82,322.33,322.72,1950.0,322.67,322.82,322.33,322.72,1950.0
2024-10-07 12:05:00,322.96,323.2,322.57,323.2,8606.0,322.96,323.2,322.57,323.2,8606.0
2024-10-07 12:10:00,323.25,324.02,323.05,324.02,7782.0,323.25,324.02,323.05,324.02,7782.0
2024-10-07 12:15:00,323.7,323.8,323.3,323.8,4275.0,323.7,323.8,323.3,323.8,4275.0
2024-10-07 12:20:00,324.0,324.48,324.0,324.48,640.0,324.0,324.48,324.0,324.48,640.0
2024-10-07 12:25:00,324.44,324.44,324.43,324.44,100.0,324.44,324.44,324.43,324.44,100.0
2024-10-07 12:30:00,324.25,324.57,324.06,324.49,1555.0,324.25,324.57,324.06,324.49,1555.0
2024-10-07 12:35:00,324.7,324.9,324.55,324.74,2900.0,324.7,324.9,324.55,324.74,2900.0
2024-10-07 12:40:00,324.89,324.89,324.24,324.48,900.0,324.89,324.89,324.24,324.48,900.0
2024-10-07 12:45:00,324.8,324.9,324.75,324.9,985.0,324.8,324.9,324.75,324.9,985.0
2024-10-07 12:50:00,324.84,325.6,324.83,325.48,1181.0,324.84,325.6,324.83,325.48,1181.0
2024-10-07 12:55:00,325.29,325.29,324.94,324.96,406.0,325.29,325.29,324.94,324.96,406.0
2024-10-07 13:00:00,324.94,324.95,324.8,324.8,900.0,324.94,324.95,324.8,324.8,900.0
2024-10-07 13:05:00,324.87,324.88,324.87,324.88,611.0,324.87,324.88,324.87,324.88,611.0
2024-10-07 13:10:00,324.92,325.0,324.49,324.91,1662.0,324.92,325.0,324.49,324.91,1662.0
2024-10-07 13:15:00,324.98,325.0,324.69,324.69,1625.0,324.98,325.0,324.69,324.69,1625.0
2024-10-07 13:20:00,324.49,324.56,324.08,324.08,1250.0,324.49,324.56,324.08,324.08,1250.0
2024-10-07 13:25:00,324.21,324.51,324.0,324.19,1587.0,324.21,324.51,324.0,324.19,1587.0
2024-10-07 13:30:00,324.11,324.27,323.99,324.15,735.0,324.11,324.27,323.99,324.15,735.0
2024-10-07 13:35:00,324.02,324.22,324.02,324.09,405.0,324.02,324.22,324.02,324.09,405.0
2024-10-07 13:40:00,323.98,324.21,323.98,324.2,1180.0,323.98,324.21,323.98,324.2,1180.0
2024-10-07 13:45:00,324.09,324.3,323.35,323.35,4200.0,324.09,324.3,323.35,323.35,4200.0
2024-10-07 13:50:00,323.35,323.53,323.06,323.53,725.0,323.35,323.53,323.06,323.53,725.0
2024-10-07 13:55:00,323.35,323.47,323.2,323.34,8660.0,323.35,323.47,323.2,323.34,8660.0
2024-10-07 14:00:00,323.64,323.64,322.54,322.55,1774.0,323.64,323.64,322.54,322.55,1774.0
2024-10-07 14:05:00,322.26,322.32,322.01,322.14,1684.0,322.26,322.32,322.01,322.14,1684.0
2024-10-07 14:10:00,322.08,322.3,321.8,321.83,895.0,322.08,322.3,321.8,321.83,895.0
2024-10-07 14:15:00,321.84,322.16,321.53,321.71,905.0,321.84,322.16,321.53,321.71,905.0
2024-10-07 14:20:00,321.74,322.72,321.73,322.72,2038.0,321.74,322.72,321.73,322.72,2038.0
2024-10-07 14:25:00,322.74,323.48,321.85,321.85,6053.0,322.74,323.48,321.85,321.85,6053.0
2024-10-07 14:30:00,321.77,322.54,320.4,322.54,7503.0,321.77,322.54,320.4,322.54,7503.0
2024-10-07 14:35:00,321.84,322.02,321.62,321.62,892.0,321.84,322.02,321.62,321.62,892.0
2024-10-07 14:40:00,322.0,322.63,321.62,321.99,5701.0,322.0,322.63,321.62,321.99,5701.0
2024-10-07 14:45:00,321.74,323.08,321.74,322.08,10179.0,321.74,323.08,321.74,322.08,10179.0
2024-10-07 14:50:00,322.15,322.97,321.85,322.63,4499.0,322.15,322.97,321.85,322.63,4499.0
2024-10-07 14:55:00,322.78,322.92,322.57,322.6,2654.0,322.78,322.92,322.57,322.6,2654.0
2024-10-07 15:00:00,322.59,323.22,322.22,323.22,3649.0,322.59,323.22,322.22,323.22,3649.0
2024-10-07 15:05:00,323.25,323.5,323.0,323.19,14753.0,323.25,323.5,323.0,323.19,14753.0
2024-10-07 15:10:00,323.37,323.47,322.72,323.47,14968.0,323.37,323.47,322.72,323.47,14968.0
2024-10-07 15:15:00,323.49,324.02,323.48,324.02,1870.0,323.49,324.02,323.48,324.02,1870.0
2024-10-07 15:20:00,324.2,324.5,323.77,324.5,2371.0,324.2,324.5,323.77,324.5,2371.0
2024-10-07 15:25:00,324.2,325.5,324.2,325.45,3264.0,324.2,325.5,324.2,325.45,3264.0
2024-10-07 15:30:00,325.64,325.64,324.9,324.9,2674.0,325.64,325.64,324.9,324.9,2674.0
2024-10-07 15:35:00,325.22,326.02,324.88,325.99,4328.0,325.22,326.02,324.88,325.99,4328.0
2024-10-07 15:40:00,326.11,326.45,325.93,326.42,3200.0,326.11,326.45,325.93,326.42,3200.0
2024-10-07 15:45:00,326.56,326.6,325.73,326.59,5323.0,326.56,326.6,325.73,326.59,5323.0
2024-10-07 15:50:00,326.57,327.83,326.57,327.39,8532.0,326.57,327.83,326.57,327.39,8532.0
2024-10-07 15:55:00,327.66,327.74,326.95,327.26,23577.0,327.66,327.74,326.95,327.26,23577.0
2024-10-08 09:30:00,325.74,325.74,325.35,325.35,2004.0,325.74,325.74,325.35,325.35,2004.0
2024-10-08 09:35:00,323.97,323.97,323.97,323.97,200.0,323.97,323.97,323.97,323.97,200.0
2024-10-08 09:40:00,324.61,326.4,324.05,324.05,1037.0,324.61,326.4,324.05,324.05,1037.0
2024-10-08 09:45:00,323.81,324.11,323.6,323.78,1521.0,323.81,324.11,323.6,323.78,1521.0
2024-10-08 09:50:00,323.44,325.0,323.14,325.0,811.0,323.44,325.0,323.14,325.0,811.0
2024-10-08 09:55:00,325.71,326.0,325.3,325.67,5414.0,325.71,326.0,325.3,325.67,5414.0
2024-10-08 10:00:00,326.44,327.1,326.22,327.1,1825.0,326.44,327.1,326.22,327.1,1825.0
2024-10-08 10:05:00,327.22,327.82,327.22,327.45,654.0,327.22,327.82,327.22,327.45,654.0
2024-10-08 10:10:00,325.73,325.73,323.38,323.38,825.0,325.73,325.73,323.38,323.38,825.0
2024-10-08 10:15:00,323.55,323.56,323.38,323.56,480.0,323.55,323.56,323.38,323.56,480.0
2024-10-08 10:20:00,323.36,324.15,322.8,324.15,600.0,323.36,324.15,322.8,324.15,600.0
2024-10-08 10:25:00,323.68,323.68,322.93,322.93,302.0,323.68,323.68,322.93,322.93,302.0
2024-10-08 10:30:00,322.85,323.26,322.6,322.6,3604.0,322.85,323.26,322.6,322.6,3604.0
2024-10-08 10:35:00,322.7,323.65,322.43,323.65,2251.0,322.7,323.65,322.43,323.65,2251.0
2024-10-08 10:40:00,323.56,326.0,323.28,324.1,4623.0,323.56,326.0,323.28,324.1,4623.0
2024-10-08 10:45:00,324.53,325.9,324.52,325.19,2327.0,324.53,325.9,324.52,325.19,2327.0
2024-10-08 10:50:00,324.67,324.91,323.84,324.85,1850.0,324.67,324.91,323.84,324.85,1850.0
2024-10-08 10:55:00,324.34,324.34,324.19,324.19,244.0,324.34,324.34,324.19,324.19,244.0
2024-10-08 11:00:00,324.19,324.19,324.19,324.19,0.0,324.19,324.19,324.19,324.19,0.0
2024-10-08 11:05:00,324.78,324.78,324.67,324.75,300.0,324.78,324.78,324.67,324.75,300.0
2024-10-08 11:10:00,324.62,324.62,324.41,324.41,829.0,324.62,324.62,324.41,324.41,829.0
2024-10-08 11:15:00,324.66,324.82,324.66,324.82,200.0,324.66,324.82,324.66,324.82,200.0
2024-10-08 11:20:00,324.63,324.63,324.07,324.14,1429.0,324.63,324.63,324.07,324.14,1429.0
2024-10-08 11:25:00,324.91,325.56,324.91,325.37,908.0,324.91,325.56,324.91,325.37,908.0
2024-10-08 11:30:00,325.88,325.88,324.88,324.88,700.0,325.88,325.88,324.88,324.88,700.0
2024-10-08 11:35:00,325.23,325.6,325.22,325.6,300.0,325.23,325.6,325.22,325.6,300.0
2024-10-08 11:40:00,325.77,325.77,325.12,325.63,359.0,325.77,325.77,325.12,325.63,359.0
2024-10-08 11:45:00,325.15,325.66,325.15,325.66,600.0,325.15,325.66,325.15,325.66,600.0
2024-10-08 11:50:00,325.5,325.95,325.45,325.94,900.0,325.5,325.95,325.45,325.94,900.0
2024-10-08 11:55:00,325.64,325.69,325.28,325.69,955.0,325.64,325.69,325.28,325.69,955.0
2024-10-08 12:00:00,326.1,326.4,326.1,326.31,2499.0,326.1,326.4,326.1,326.31,2499.0
2024-10-08 12:05:00,326.31,326.31,325.9,325.97,900.0,326.31,326.31,325.9,325.97,900.0
2024-10-08 12:10:00,326.65,326.89,326.65,326.89,200.0,326.65,326.89,326.65,326.89,200.0
2024-10-08 12:15:00,326.68,326.68,326.26,326.35,1500.0,326.68,326.68,326.26,326.35,1500.0
2024-10-08 12:20:00,326.08,326.08,325.53,325.53,600.0,326.08,326.08,325.53,325.53,600.0
2024-10-08 12:25:00,325.67,326.01,325.67,325.73,650.0,325.67,326.01,325.67,325.73,650.0
2024-10-08 12:30:00,325.73,325.73,325.73,325.73,0.0,325.73,325.73,325.73,325.73,0.0
2024-10-08 12:35:00,325.99,326.0,325.41,325.41,825.0,325.99,326.0,325.41,325.41,825.0
2024-10-08 12:40:00,325.98,325.98,325.77,325.77,200.0,325.98,325.98,325.77,325.77,200.0
2024-10-08 12:45:00,325.46,325.55,325.21,325.21,1101.0,325.46,325.55,325.21,325.21,1101.0
2024-10-08 12:50:00,325.23,325.32,325.11,325.32,800.0,325.23,325.32,325.11,325.32,800.0
2024-10-08 12:55:00,325.01,325.02,324.2,324.28,2327.0,325.01,325.02,324.2,324.28,2327.0
2024-10-08 13:00:00,324.28,324.28,323.91,323.91,503.0,324.28,324.28,323.91,323.91,503.0
2024-10-08 13:05:00,324.01,324.01,322.4,322.45,2850.0,324.01,324.01,322.4,322.45,2850.0
2024-10-08 13:10:00,322.74,323.1,322.33,322.53,795.0,322.74,323.1,322.33,322.53,795.0
2024-10-08 13:15:00,322.51,322.51,321.71,321.71,1818.0,322.51,322.51,321.71,321.71,1818.0
2024-10-08 13:20:00,321.87,321.87,320.5,320.5,3335.0,321.87,321.87,320.5,320.5,3335.0
2024-10-08 13:25:00,320.72,320.84,320.12,320.38,2635.0,320.72,320.84,320.12,320.38,2635.0
2024-10-08 13:30:00,320.38,321.17,320.13,320.97,6260.0,320.38,321.17,320.13,320.97,6260.0
2024-10-08 13:35:00,321.0,321.0,320.75,320.81,2300.0,321.0,321.0,320.75,320.81,2300.0
2024-10-08 13:40:00,321.09,321.31,321.0,321.29,1100.0,321.09,321.31,321.0,321.29,1100.0
2024-10-08 13:45:00,321.12,321.16,320.73,321.16,2136.0,321.12,321.16,320.73,321.16,2136.0
2024-10-08 13:50:00,320.99,321.46,320.99,321.23,2249.0,320.99,321.46,320.99,321.23,2249.0
2024-10-08 13:55:00,321.55,321.69,321.32,321.5,2622.0,321.55,321.69,321.32,321.5,2622.0
2024-10-08 14:00:00,321.69,321.71,321.0,321.13,3016.0,321.69,321.71,321.0,321.13,3016.0
2024-10-08 14:05:00,321.16,321.49,321.15,321.39,1153.0,321.16,321.49,321.15,321.39,1153.0
2024-10-08 14:10:00,321.5,321.51,321.07,321.07,2163.0,321.5,321.51,321.07,321.07,2163.0
2024-10-08 14:15:00,321.32,321.33,320.81,321.05,5602.0,321.32,321.33,320.81,321.05,5602.0
2024-10-08 14:20:00,321.0,321.25,321.0,321.1,1925.0,321.0,321.25,321.0,321.1,1925.0
2024-10-08 14:25:00,321.11,321.11,320.66,320.95,7850.0,321.11,321.11,320.66,320.95,7850.0
2024-10-08 14:30:00,320.92,321.26,320.71,320.97,3421.0,320.92,321.26,320.71,320.97,3421.0
2024-10-08 14:35:00,321.44,321.53,321.26,321.27,300.0,321.44,321.53,321.26,321.27,300.0
2024-10-08 14:40:00,321.27,321.27,321.02,321.02,300.0,321.27,321.27,321.02,321.02,300.0
2024-10-08 14:45:00,321.2,321.55,321.03,321.1,1901.0,321.2,321.55,321.03,321.1,1901.0
2024-10-08 14:50:00,321.35,321.37,321.19,321.19,1138.0,321.35,321.37,321.19,321.19,1138.0
2024-10-08 14:55:00,321.41,321.86,321.22,321.86,1300.0,321.41,321.86,321.22,321.86,1300.0
2024-10-08 15:00:00,321.58,321.81,321.38,321.81,2275.0,321.58,321.81,321.38,321.81,2275.0
2024-10-08 15:05:00,321.88,321.88,321.74,321.74,400.0,321.88,321.88,321.74,321.74,400.0
2024-10-08 15:10:00,321.47,321.48,321.19,321.37,614.0,321.47,321.48,321.19,321.37,614.0
2024-10-08 15:15:00,321.37,321.59,321.37,321.59,600.0,321.37,321.59,321.37,321.59,600.0
2024-10-08 15:20:00,321.43,321.69,321.43,321.69,715.0,321.43,321.69,321.43,321.69,715.0
2024-10-08 15:25:00,321.76,321.94,321.53,321.94,1440.0,321.76,321.94,321.53,321.94,1440.0
2024-10-08 15:30:00,321.79,322.0,321.31,321.75,3284.0,321.79,322.0,321.31,321.75,3284.0
2024-10-08 15:35:00,321.64,321.98,321.63,321.9,1000.0,321.64,321.98,321.63,321.9,1000.0
2024-10-08 15:40:00,321.84,321.99,321.07,321.28,6689.0,321.84,321.99,321.07,321.28,6689.0
2024-10-08 15:45:00,321.29,322.52,321.23,322.5,3301.0,321.29,322.52,321.23,322.5,3301.0
2024-10-08 15:50:00,322.6,322.82,322.18,322.7,4649.0,322.6,322.82,322.18,322.7,4649.0
2024-10-08 15:55:00,322.7,323.27,322.0,322.0,20198.0,322.7,323.27,322.0,322.0,20198.0
2024-10-09 09:30:00,324.29,325.0,320.96,320.96,2994.0,324.29,325.0,320.96,320.96,2994.0
2024-10-09 09:35:00,321.74,321.74,320.64,320.64,967.0,321.74,321.74,320.64,320.64,967.0
2024-10-09 09:40:00,321.01,321.88,320.0,320.31,6125.0,321.01,321.88,320.0,320.31,6125.0
2024-10-09 09:45:00,320.53,321.4,320.52,321.0,11554.0,320.53,321.4,320.52,321.0,11554.0
2024-10-09 09:50:00,321.0,321.59,321.0,321.09,4028.0,321.0,321.59,321.0,321.09,4028.0
2024-10-09 09:55:00,321.09,321.21,321.08,321.21,1010.0,321.09,321.21,321.08,321.21,1010.0
2024-10-09 10:00:00,321.21,321.4,319.6,319.6,9862.0,321.21,321.4,319.6,319.6,9862.0
2024-10-09 10:05:00,319.61,319.61,318.75,319.02,900.0,319.61,319.61,318.75,319.02,900.0
2024-10-09 10:10:00,319.02,319.02,317.62,318.0,1147.0,319.02,319.02,317.62,318.0,1147.0
2024-10-09 10:15:00,318.0,318.0,317.45,317.68,3071.0,318.0,318.0,317.45,317.68,3071.0
2024-10-09 10:20:00,317.12,317.36,316.38,316.62,1740.0,317.12,317.36,316.38,316.62,1740.0
2024-10-09 10:25:00,316.85,316.85,316.33,316.33,793.0,316.85,316.85,316.33,316.33,793.0
2024-10-09 10:30:00,316.33,316.33,315.44,316.28,1950.0,316.33,316.33,315.44,316.28,1950.0
2024-10-09 10:35:00,315.9,315.9,315.7,315.7,200.0,315.9,315.9,315.7,315.7,200.0
2024-10-09 10:40:00,315.42,315.54,315.2,315.29,1008.0,315.42,315.54,315.2,315.29,1008.0
2024-10-09 10:45:00,315.35,316.23,315.17,316.23,1910.0,315.35,316.23,315.17,316.23,1910.0
2024-10-09 10:50:00,316.59,317.26,316.33,316.83,4803.0,316.59,317.26,316.33,316.83,4803.0
2024-10-09 10:55:00,316.67,316.79,316.0,316.25,1917.0,316.67,316.79,316.0,316.25,1917.0
2024-10-09 11:00:00,316.02,316.02,315.65,315.71,646.0,316.02,316.02,315.65,315.71,646.0
2024-10-09 11:05:00,315.59,316.29,315.3,316.29,600.0,315.59,316.29,315.3,316.29,600.0
2024-10-09 11:10:00,316.0,316.0,315.57,315.87,825.0,316.0,316.0,315.57,315.87,825.0
2024-10-09 11:15:00,315.76,315.78,314.5,314.94,5421.0,315.76,315.78,314.5,314.94,5421.0
2024-10-09 11:20:00,314.93,315.72,314.93,315.21,2073.0,314.93,315.72,314.93,315.21,2073.0
2024-10-09 11:25:00,314.91,314.91,314.4,314.51,2973.0,314.91,314.91,314.4,314.51,2973.0
2024-10-09 11:30:00,314.75,315.22,314.56,314.63,3025.0,314.75,315.22,314.56,314.63,3025.0
2024-10-09 11:35:00,314.65,314.66,313.58,313.73,4408.0,314.65,314.66,313.58,313.73,4408.0
2024-10-09 11:40:00,314.2,314.68,314.01,314.68,1050.0,314.2,314.68,314.01,314.68,1050.0
2024-10-09 11:45:00,314.73,315.03,314.14,314.43,1971.0,314.73,315.03,314.14,314.43,1971.0
2024-10-09 11:50:00,314.09,315.03,314.09,314.8,1410.0,314.09,315.03,314.09,314.8,1410.0
2024-10-09 11:55:00,315.0,315.0,313.84,313.85,4653.0,315.0,315.0,313.84,313.85,4653.0
2024-10-09 12:00:00,313.19,313.23,312.72,312.72,2388.0,313.19,313.23,312.72,312.72,2388.0
2024-10-09 12:05:00,312.69,313.08,312.47,313.04,2824.0,312.69,313.08,312.47,313.04,2824.0
2024-10-09 12:10:00,313.29,313.69,313.28,313.69,1815.0,313.29,313.69,313.28,313.69,1815.0
2024-10-09 12:15:00,313.06,313.49,313.06,313.42,8931.0,313.06,313.49,313.06,313.42,8931.0
2024-10-09 12:20:00,313.32,313.85,313.26,313.76,15172.0,313.32,313.85,313.26,313.76,15172.0
2024-10-09 12:25:00,313.77,313.88,312.82,313.68,19430.0,313.77,313.88,312.82,313.68,19430.0
2024-10-09 12:30:00,313.69,313.71,313.31,313.45,1000.0,313.69,313.71,313.31,313.45,1000.0
2024-10-09 12:35:00,313.35,313.61,313.32,313.41,4434.0,313.35,313.61,313.32,313.41,4434.0
2024-10-09 12:40:00,313.56,313.8,313.3,313.47,6206.0,313.56,313.8,313.3,313.47,6206.0
2024-10-09 12:45:00,313.41,313.64,313.24,313.32,6026.0,313.41,313.64,313.24,313.32,6026.0
2024-10-09 12:50:00,313.32,313.44,312.63,312.94,5135.0,313.32,313.44,312.63,312.94,5135.0
2024-10-09 12:55:00,313.02,313.06,312.98,313.06,1600.0,313.02,313.06,312.98,313.06,1600.0
2024-10-09 13:00:00,312.8,312.8,311.42,311.93,3539.0,312.8,312.8,311.42,311.93,3539.0
2024-10-09 13:05:00,311.72,311.72,311.65,311.65,800.0,311.72,311.72,311.65,311.65,800.0
2024-10-09 13:10:00,311.67,311.67,311.19,311.19,1300.0,311.67,311.67,311.19,311.19,1300.0
2024-10-09 13:15:00,311.42,311.78,311.37,311.55,1100.0,311.42,311.78,311.37,311.55,1100.0
2024-10-09 13:20:00,311.31,311.53,311.16,311.24,2900.0,311.31,311.53,311.16,311.24,2900.0
2024-10-09 13:25:00,311.19,311.3,310.29,310.77,5859.0,311.19,311.3,310.29,310.77,5859.0
2024-10-09 13:30:00,310.29,311.73,310.28,311.73,2801.0,310.29,311.73,310.28,311.73,2801.0
2024-10-09 13:35:00,311.6,311.71,311.02,311.02,2488.0,311.6,311.71,311.02,311.02,2488.0
2024-10-09 13:40:00,311.12,311.38,310.88,310.88,600.0,311.12,311.38,310.88,310.88,600.0
2024-10-09 13:45:00,310.88,310.88,310.88,310.88,0.0,310.88,310.88,310.88,310.88,0.0
2024-10-09 13:50:00,311.31,311.31,310.32,311.13,2731.0,311.31,311.31,310.32,311.13,2731.0
2024-10-09 13:55:00,311.25,313.45,311.25,313.0,5008.0,311.25,313.45,311.25,313.0,5008.0
2024-10-09 14:00:00,312.54,312.54,312.21,312.5,3884.0,312.54,312.54,312.21,312.5,3884.0
2024-10-09 14:05:00,312.5,312.79,311.07,311.07,6589.0,312.5,312.79,311.07,311.07,6589.0
2024-10-09 14:10:00,311.46,311.46,310.67,310.99,1096.0,311.46,311.46,310.67,310.99,1096.0
2024-10-09 14:15:00,310.87,310.87,309.9,310.1,27643.0,310.87,310.87,309.9,310.1,27643.0
2024-10-09 14:20:00,310.25,310.26,309.86,309.87,6910.0,310.25,310.26,309.86,309.87,6910.0
2024-10-09 14:25:00,310.06,310.74,309.55,310.74,27953.0,310.06,310.74,309.55,310.74,27953.0
2024-10-09 14:30:00,310.8,311.91,310.41,311.91,2994.0,310.8,311.91,310.41,311.91,2994.0
2024-10-09 14:35:00,311.74,312.12,311.56,312.12,1937.0,311.74,312.12,311.56,312.12,1937.0
2024-10-09 14:40:00,312.22,312.89,312.18,312.89,1100.0,312.22,312.89,312.18,312.89,1100.0
2024-10-09 14:45:00,312.89,315.19,312.82,315.1,17261.0,312.89,315.19,312.82,315.1,17261.0
2024-10-09 14:50:00,315.0,316.36,314.99,315.83,13137.0,315.0,316.36,314.99,315.83,13137.0
2024-10-09 14:55:00,316.11,316.12,314.34,314.34,2720.0,316.11,316.12,314.34,314.34,2720.0
2024-10-09 15:00:00,314.08,314.25,313.6,314.16,3736.0,314.08,314.25,313.6,314.16,3736.0
2024-10-09 15:05:00,314.16,314.7,314.02,314.21,1566.0,314.16,314.7,314.02,314.21,1566.0
2024-10-09 15:10:00,313.85,314.11,313.65,314.11,2311.0,313.85,314.11,313.65,314.11,2311.0
2024-10-09 15:15:00,313.8,314.47,313.8,314.14,2174.0,313.8,314.47,313.8,314.14,2174.0
2024-10-09 15:20:00,314.15,314.48,313.85,314.04,2940.0,314.15,314.48,313.85,314.04,2940.0
2024-10-09 15:25:00,314.04,314.6,313.73,313.97,2393.0,314.04,314.6,313.73,313.97,2393.0
2024-10-09 15:30:00,313.81,314.22,313.39,313.89,5910.0,313.81,314.22,313.39,313.89,5910.0
2024-10-09 15:35:00,314.22,314.55,314.08,314.36,2979.0,314.22,314.55,314.08,314.36,2979.0
2024-10-09 15:40:00,314.3,314.71,314.19,314.69,2991.0,314.3,314.71,314.19,314.69,2991.0
2024-10-09 15:45:00,314.69,315.0,314.22,314.25,4988.0,314.69,315.0,314.22,314.25,4988.0
2024-10-09 15:50:00,314.34,315.64,314.34,315.25,7186.0,314.34,315.64,314.34,315.25,7186.0
2024-10-09 15:55:00,315.17,316.03,314.7,315.88,34788.0,315.17,316.03,314.7,315.88,34788.0
2024-10-10 09:30:00,312.21,314.69,310.34,311.0,8011.0,312.21,314.69,310.34,311.0,8011.0
2024-10-10 09:35:00,310.55,311.02,308.15,311.02,8674.0,310.55,311.02,308.15,311.02,8674.0
2024-10-10 09:40:00,311.03,313.79,311.0,312.27,2571.0,311.03,313.79,311.0,312.27,2571.0
2024-10-10 09:45:00,312.43,313.22,312.1,312.69,2783.0,312.43,313.22,312.1,312.69,2783.0
2024-10-10 09:50:00,312.84,314.3,312.42,314.0,3919.0,312.84,314.3,312.42,314.0,3919.0
2024-10-10 09:55:00,313.91,316.31,313.91,314.38,7306.0,313.91,316.31,313.91,314.38,7306.0
2024-10-10 10:00:00,313.77,315.99,313.77,315.55,3380.0,313.77,315.99,313.77,315.55,3380.0
2024-10-10 10:05:00,315.24,315.78,315.03,315.41,1438.0,315.24,315.78,315.03,315.41,1438.0
2024-10-10 10:10:00,315.41,316.22,315.41,315.94,2263.0,315.41,316.22,315.41,315.94,2263.0
2024-10-10 10:15:00,315.58,316.4,315.42,315.45,3789.0,315.58,316.4,315.42,315.45,3789.0
2024-10-10 10:20:00,315.41,315.61,314.86,315.57,2945.0,315.41,315.61,314.86,315.57,2945.0
2024-10-10 10:25:00,316.09,316.33,315.81,316.33,1500.0,316.09,316.33,315.81,316.33,1500.0
2024-10-10 10:30:00,316.21,316.22,314.86,314.88,5773.0,316.21,316.22,314.86,314.88,5773.0
2024-10-10 10:35:00,314.77,314.88,313.41,314.31,1636.0,314.77,314.88,313.41,314.31,1636.0
2024-10-10 10:40:00,314.3,314.76,314.08,314.38,6214.0,314.3,314.76,314.08,314.38,6214.0
2024-10-10 10:45:00,314.38,314.38,313.33,313.78,1820.0,314.38,314.38,313.33,313.78,1820.0
2024-10-10 10:50:00,314.0,314.25,313.05,313.05,2400.0,314.0,314.25,313.05,313.05,2400.0
2024-10-10 10:55:00,313.31,313.91,313.31,313.66,425.0,313.31,313.91,313.31,313.66,425.0
2024-10-10 11:00:00,313.53,314.31,313.52,314.24,2632.0,313.53,314.31,313.52,314.24,2632.0
2024-10-10 11:05:00,314.24,315.18,314.23,314.79,1650.0,314.24,315.18,314.23,314.79,1650.0
2024-10-10 11:10:00,314.78,315.64,313.79,315.63,8820.0,314.78,315.64,313.79,315.63,8820.0
2024-10-10 11:15:00,315.93,315.93,315.4,315.6,1246.0,315.93,315.93,315.4,315.6,1246.0
2024-10-10 11:20:00,315.27,315.59,314.88,315.4,1909.0,315.27,315.59,314.88,315.4,1909.0
2024-10-10 11:25:00,315.29,315.94,314.99,315.81,4192.0,315.29,315.94,314.99,315.81,4192.0
2024-10-10 11:30:00,315.81,316.12,315.46,315.75,2401.0,315.81,316.12,315.46,315.75,2401.0
2024-10-10 11:35:00,316.1,316.5,315.66,316.27,2475.0,316.1,316.5,315.66,316.27,2475.0
2024-10-10 11:40:00,317.0,317.97,316.71,317.86,2540.0,317.0,317.97,316.71,317.86,2540.0
2024-10-10 11:45:00,317.86,318.03,317.58,318.03,530.0,317.86,318.03,317.58,318.03,530.0
2024-10-10 11:50:00,317.98,318.31,317.7,318.31,2200.0,317.98,318.31,317.7,318.31,2200.0
2024-10-10 11:55:00,318.16,319.12,317.99,318.43,7029.0,318.16,319.12,317.99,318.43,7029.0
2024-10-10 12:00:00,318.65,320.58,318.61,320.52,9332.0,318.65,320.58,318.61,320.52,9332.0
2024-10-10 12:05:00,320.55,320.91,320.02,320.03,3039.0,320.55,320.91,320.02,320.03,3039.0
2024-10-10 12:10:00,320.5,320.8,320.29,320.8,3715.0,320.5,320.8,320.29,320.8,3715.0
2024-10-10 12:15:00,320.81,321.59,320.77,321.46,900.0,320.81,321.59,320.77,321.46,900.0
2024-10-10 12:20:00,321.46,322.07,320.96,322.07,3718.0,321.46,322.07,320.96,322.07,3718.0
2024-10-10 12:25:00,321.62,321.93,320.97,320.97,6101.0,321.62,321.93,320.97,320.97,6101.0
2024-10-10 12:30:00,320.65,320.65,319.85,319.85,975.0,320.65,320.65,319.85,319.85,975.0
2024-10-10 12:35:00,320.28,320.56,320.06,320.56,1105.0,320.28,320.56,320.06,320.56,1105.0
2024-10-10 12:40:00,320.63,320.87,319.72,319.98,5613.0,320.63,320.87,319.72,319.98,5613.0
2024-10-10 12:45:00,320.27,320.4,319.19,319.52,2509.0,320.27,320.4,319.19,319.52,2509.0
2024-10-10 12:50:00,319.53,319.53,318.86,318.86,300.0,319.53,319.53,318.86,318.86,300.0
2024-10-10 12:55:00,319.47,319.53,318.82,319.27,4439.0,319.47,319.53,318.82,319.27,4439.0
2024-10-10 13:00:00,319.1,319.23,319.02,319.23,1406.0,319.1,319.23,319.02,319.23,1406.0
2024-10-10 13:05:00,319.15,319.15,318.61,318.61,3667.0,319.15,319.15,318.61,318.61,3667.0
2024-10-10 13:10:00,318.23,318.8,318.23,318.67,531.0,318.23,318.8,318.23,318.67,531.0
2024-10-10 13:15:00,318.8,318.98,318.55,318.55,1941.0,318.8,318.98,318.55,318.55,1941.0
2024-10-10 13:20:00,319.21,319.79,319.21,319.68,1618.0,319.21,319.79,319.21,319.68,1618.0
2024-10-10 13:25:00,319.54,319.76,318.59,318.6,3330.0,319.54,319.76,318.59,318.6,3330.0
2024-10-10 13:30:00,318.4,318.75,318.4,318.64,500.0,318.4,318.75,318.4,318.64,500.0
2024-10-10 13:35:00,318.72,318.73,318.07,318.07,1400.0,318.72,318.73,318.07,318.07,1400.0
2024-10-10 13:40:00,318.04,318.34,317.9,317.9,1400.0,318.04,318.34,317.9,317.9,1400.0
2024-10-10 13:45:00,317.81,318.24,317.7,318.04,1618.0,317.81,318.24,317.7,318.04,1618.0
2024-10-10 13:50:00,318.04,318.05,317.32,318.0,2924.0,318.04,318.05,317.32,318.0,2924.0
2024-10-10 13:55:00,317.86,318.66,317.41,318.27,1913.0,317.86,318.66,317.41,318.27,1913.0
2024-10-10 14:00:00,318.28,318.34,317.2,317.2,1575.0,318.28,318.34,317.2,317.2,1575.0
2024-10-10 14:05:00,317.03,317.33,316.91,316.91,700.0,317.03,317.33,316.91,316.91,700.0
2024-10-10 14:10:00,317.47,317.53,316.87,316.87,2261.0,317.47,317.53,316.87,316.87,2261.0
2024-10-10 14:15:00,316.73,316.74,315.88,315.88,800.0,316.73,316.74,315.88,315.88,800.0
2024-10-10 14:20:00,316.32,316.6,316.13,316.36,820.0,316.32,316.6,316.13,316.36,820.0
2024-10-10 14:25:00,316.4,317.14,316.19,317.14,2800.0,316.4,317.14,316.19,317.14,2800.0
2024-10-10 14:30:00,316.92,317.19,316.74,317.15,1375.0,316.92,317.19,316.74,317.15,1375.0
2024-10-10 14:35:00,316.9,317.16,316.72,316.85,1000.0,316.9,317.16,316.72,316.85,1000.0
2024-10-10 14:40:00,316.76,316.76,316.14,316.46,4412.0,316.76,316.76,316.14,316.46,4412.0
2024-10-10 14:45:00,316.27,316.87,316.27,316.6,1283.0,316.27,316.87,316.27,316.6,1283.0
2024-10-10 14:50:00,316.64,316.8,316.4,316.8,1931.0,316.64,316.8,316.4,316.8,1931.0
2024-10-10 14:55:00,316.83,316.89,316.65,316.74,1425.0,316.83,316.89,316.65,316.74,1425.0
2024-10-10 15:00:00,316.75,316.75,315.38,315.38,7127.0,316.75,316.75,315.38,315.38,7127.0
2024-10-10 15:05:00,315.05,315.9,315.04,315.82,2207.0,315.05,315.9,315.04,315.82,2207.0
2024-10-10 15:10:00,315.71,316.23,315.71,316.23,1730.0,315.71,316.23,315.71,316.23,1730.0
2024-10-10 15:15:00,316.06,316.08,315.67,315.77,2721.0,316.06,316.08,315.67,315.77,2721.0
2024-10-10 15:20:00,315.78,315.87,315.29,315.29,1717.0,315.78,315.87,315.29,315.29,1717.0
2024-10-10 15:25:00,315.24,315.67,315.24,315.67,2305.0,315.24,315.67,315.24,315.67,2305.0
2024-10-10 15:30:00,315.51,315.72,315.41,315.5,2848.0,315.51,315.72,315.41,315.5,2848.0
2024-10-10 15:35:00,315.52,315.72,314.97,315.17,3223.0,315.52,315.72,314.97,315.17,3223.0
2024-10-10 15:40:00,315.39,315.56,315.3,315.43,6266.0,315.39,315.56,315.3,315.43,6266.0
2024-10-10 15:45:00,315.44,317.33,315.43,317.24,6957.0,315.44,317.33,315.43,317.24,6957.0
2024-10-10 15:50:00,317.08,317.58,316.58,316.8,9711.0,317.08,317.58,316.58,316.8,9711.0
2024-10-10 15:55:00,316.79,318.16,316.55,318.16,35472.0,316.79,318.16,316.55,318.16,35472.0
2024-10-11 09:30:00,315.26,320.0,315.26,320.0,8207.0,315.26,320.0,315.26,320.0,8207.0
2024-10-11 09:35:00,321.16,323.21,319.4,322.99,11073.0,321.16,323.21,319.4,322.99,11073.0
2024-10-11 09:40:00,323.09,325.0,322.62,322.62,23709.0,323.09,325.0,322.62,322.62,23709.0
2024-10-11 09:45:00,323.44,323.62,322.36,322.37,2731.0,323.44,323.62,322.36,322.37,2731.0
2024-10-11 09:50:00,323.36,324.33,323.36,324.14,2095.0,323.36,324.33,323.36,324.14,2095.0
2024-10-11 09:55:00,323.97,324.09,323.6,323.6,3175.0,323.97,324.09,323.6,323.6,3175.0
2024-10-11 10:00:00,323.81,324.98,323.39,324.14,5122.0,323.81,324.98,323.39,324.14,5122.0
2024-10-11 10:05:00,324.35,327.34,323.79,327.03,8369.0,324.35,327.34,323.79,327.03,8369.0
2024-10-11 10:10:00,327.05,327.68,325.69,325.69,6660.0,327.05,327.68,325.69,325.69,6660.0
2024-10-11 10:15:00,325.99,326.44,325.6,326.38,3622.0,325.99,326.44,325.6,326.38,3622.0
2024-10-11 10:20:00,326.24,326.63,324.68,325.6,14553.0,326.24,326.63,324.68,325.6,14553.0
2024-10-11 10:25:00,325.67,326.47,325.67,326.19,2050.0,325.67,326.47,325.67,326.19,2050.0
2024-10-11 10:30:00,326.06,328.0,325.99,327.88,11806.0,326.06,328.0,325.99,327.88,11806.0
2024-10-11 10:35:00,328.0,328.71,327.78,328.5,9026.0,328.0,328.71,327.78,328.5,9026.0
2024-10-11 10:40:00,328.91,330.66,328.33,330.38,3290.0,328.91,330.66,328.33,330.38,3290.0
2024-10-11 10:45:00,330.3,330.58,329.57,330.58,5289.0,330.3,330.58,329.57,330.58,5289.0
2024-10-11 10:50:00,330.63,330.67,329.95,330.46,11796.0,330.63,330.67,329.95,330.46,11796.0
2024-10-11 10:55:00,330.67,330.73,329.29,329.69,16871.0,330.67,330.73,329.29,329.69,16871.0
2024-10-11 11:00:00,329.72,330.3,329.08,330.3,10782.0,329.72,330.3,329.08,330.3,10782.0
2024-10-11 11:05:00,330.21,330.28,329.62,329.62,13177.0,330.21,330.28,329.62,329.62,13177.0
2024-10-11 11:10:00,329.62,329.62,328.82,328.91,1322.0,329.62,329.62,328.82,328.91,1322.0
2024-10-11 11:15:00,328.62,329.39,328.62,329.14,4266.0,328.62,329.39,328.62,329.14,4266.0
2024-10-11 11:20:00,329.03,329.96,329.03,329.96,2816.0,329.03,329.96,329.03,329.96,2816.0
2024-10-11 11:25:00,329.96,330.4,329.65,329.65,4224.0,329.96,330.4,329.65,329.65,4224.0
2024-10-11 11:30:00,330.38,331.5,329.91,331.18,5510.0,330.38,331.5,329.91,331.18,5510.0
2024-10-11 11:35:00,331.15,331.87,331.14,331.7,4355.0,331.15,331.87,331.14,331.7,4355.0
2024-10-11 11:40:00,331.71,331.85,331.31,331.46,3063.0,331.71,331.85,331.31,331.46,3063.0
2024-10-11 11:45:00,331.53,332.35,331.14,332.35,4063.0,331.53,332.35,331.14,332.35,4063.0
2024-10-11 11:50:00,332.02,332.8,332.02,332.8,1214.0,332.02,332.8,332.02,332.8,1214.0
2024-10-11 11:55:00,332.58,332.6,330.88,331.18,5561.0,332.58,332.6,330.88,331.18,5561.0
2024-10-11 12:00:00,331.05,331.27,330.76,331.09,1326.0,331.05,331.27,330.76,331.09,1326.0
2024-10-11 12:05:00,331.1,331.56,330.72,331.19,5136.0,331.1,331.56,330.72,331.19,5136.0
2024-10-11 12:10:00,331.0,331.73,331.0,331.73,1182.0,331.0,331.73,331.0,331.73,1182.0
2024-10-11 12:15:00,331.41,331.91,331.35,331.91,4204.0,331.41,331.91,331.35,331.91,4204.0
2024-10-11 12:20:00,331.89,333.02,331.89,332.95,1398.0,331.89,333.02,331.89,332.95,1398.0
2024-10-11 12:25:00,332.68,333.16,332.34,332.84,2892.0,332.68,333.16,332.34,332.84,2892.0
2024-10-11 12:30:00,332.88,333.33,332.75,333.33,2825.0,332.88,333.33,332.75,333.33,2825.0
2024-10-11 12:35:00,332.94,332.95,332.5,332.79,3201.0,332.94,332.95,332.5,332.79,3201.0
2024-10-11 12:40:00,332.48,332.49,332.1,332.12,2721.0,332.48,332.49,332.1,332.12,2721.0
2024-10-11 12:45:00,332.4,333.09,332.39,332.71,3937.0,332.4,333.09,332.39,332.71,3937.0
2024-10-11 12:50:00,333.2,333.2,332.9,333.14,2064.0,333.2,333.2,332.9,333.14,2064.0
2024-10-11 12:55:00,332.77,333.33,332.63,333.33,4566.0,332.77,333.33,332.63,333.33,4566.0
2024-10-11 13:00:00,333.75,334.0,333.74,334.0,1007.0,333.75,334.0,333.74,334.0,1007.0
2024-10-11 13:05:00,334.34,334.34,333.22,333.23,2129.0,334.34,334.34,333.22,333.23,2129.0
2024-10-11 13:10:00,333.49,333.49,332.61,332.79,6014.0,333.49,333.49,332.61,332.79,6014.0
2024-10-11 13:15:00,333.09,333.21,332.7,333.12,3319.0,333.09,333.21,332.7,333.12,3319.0
2024-10-11 13:20:00,333.23,333.23,332.73,332.8,11901.0,333.23,333.23,332.73,332.8,11901.0
2024-10-11 13:25:00,333.0,333.05,332.5,332.75,4143.0,333.0,333.05,332.5,332.75,4143.0
2024-10-11 13:30:00,332.89,333.14,332.89,333.14,200.0,332.89,333.14,332.89,333.14,200.0
2024-10-11 13:35:00,333.42,333.42,332.94,332.95,720.0,333.42,333.42,332.94,332.95,720.0
2024-10-11 13:40:00,333.13,333.46,333.12,333.19,1200.0,333.13,333.46,333.12,333.19,1200.0
2024-10-11 13:45:00,333.02,333.46,333.02,333.43,1107.0,333.02,333.46,333.02,333.43,1107.0
2024-10-11 13:50:00,333.76,333.76,332.56,332.7,4300.0,333.76,333.76,332.56,332.7,4300.0
2024-10-11 13:55:00,332.54,332.7,331.49,331.84,3046.0,332.54,332.7,331.49,331.84,3046.0
2024-10-11 14:00:00,331.91,332.22,331.91,332.16,704.0,331.91,332.22,331.91,332.16,704.0
2024-10-11 14:05:00,332.16,332.3,331.56,331.86,2690.0,332.16,332.3,331.56,331.86,2690.0
2024-10-11 14:10:00,331.88,332.1,331.56,331.59,8381.0,331.88,332.1,331.56,331.59,8381.0
2024-10-11 14:15:00,331.4,331.68,331.06,331.68,2600.0,331.4,331.68,331.06,331.68,2600.0
2024-10-11 14:20:00,331.6,331.76,331.36,331.64,1125.0,331.6,331.76,331.36,331.64,1125.0
2024-10-11 14:25:00,332.05,332.37,332.0,332.31,700.0,332.05,332.37,332.0,332.31,700.0
2024-10-11 14:30:00,332.21,332.22,331.78,331.91,2930.0,332.21,332.22,331.78,331.91,2930.0
2024-10-11 14:35:00,332.03,332.16,331.66,331.91,5613.0,332.03,332.16,331.66,331.91,5613.0
2024-10-11 14:40:00,331.87,331.87,331.69,331.79,830.0,331.87,331.87,331.69,331.79,830.0
2024-10-11 14:45:00,331.72,332.07,331.72,331.91,2935.0,331.72,332.07,331.72,331.91,2935.0
2024-10-11 14:50:00,331.74,331.85,331.48,331.49,2313.0,331.74,331.85,331.48,331.49,2313.0
2024-10-11 14:55:00,331.61,331.61,330.39,331.02,6523.0,331.61,331.61,330.39,331.02,6523.0
2024-10-11 15:00:00,331.02,331.24,331.01,331.23,3965.0,331.02,331.24,331.01,331.23,3965.0
2024-10-11 15:05:00,331.23,332.02,331.07,332.02,5892.0,331.23,332.02,331.07,332.02,5892.0
2024-10-11 15:10:00,331.98,332.0,331.7,331.81,8249.0,331.98,332.0,331.7,331.81,8249.0
2024-10-11 15:15:00,331.88,332.37,331.73,331.81,3310.0,331.88,332.37,331.73,331.81,3310.0
2024-10-11 15:20:00,331.67,331.81,331.33,331.38,7285.0,331.67,331.81,331.33,331.38,7285.0
2024-10-11 15:25:00,331.31,331.32,330.85,331.18,3765.0,331.31,331.32,330.85,331.18,3765.0
2024-10-11 15:30:00,331.01,331.1,330.85,330.96,7618.0,331.01,331.1,330.85,330.96,7618.0
2024-10-11 15:35:00,331.06,331.49,330.86,331.27,6426.0,331.06,331.49,330.86,331.27,6426.0
2024-10-11 15:40:00,331.24,331.5,330.75,330.75,10600.0,331.24,331.5,330.75,330.75,10600.0
2024-10-11 15:45:00,330.8,331.5,330.8,331.38,8437.0,330.8,331.5,330.8,331.38,8437.0
2024-10-11 15:50:00,331.54,331.66,330.01,330.38,20622.0,331.54,331.66,330.01,330.38,20622.0
2024-10-11 15:55:00,330.22,330.59,329.63,330.22,48849.0,330.22,330.59,329.63,330.22,48849.0
2024-10-14 09:30:00,327.77,330.1,326.87,330.1,5303.0,327.77,330.1,326.87,330.1,5303.0
2024-10-14 09:35:00,328.6,328.6,326.57,326.57,700.0,328.6,328.6,326.57,326.57,700.0
2024-10-14 09:40:00,327.18,329.13,326.98,329.13,1466.0,327.18,329.13,326.98,329.13,1466.0
2024-10-14 09:45:00,328.26,331.28,328.04,330.59,3709.0,328.26,331.28,328.04,330.59,3709.0
2024-10-14 09:50:00,330.29,330.58,328.6,328.8,4517.0,330.29,330.58,328.6,328.8,4517.0
2024-10-14 09:55:00,328.9,328.9,328.61,328.62,200.0,328.9,328.9,328.61,328.62,200.0
2024-10-14 10:00:00,328.75,329.81,328.19,328.92,4487.0,328.75,329.81,328.19,328.92,4487.0
2024-10-14 10:05:00,329.24,329.24,328.72,329.03,1200.0,329.24,329.24,328.72,329.03,1200.0
2024-10-14 10:10:00,329.32,329.91,328.3,328.38,1426.0,329.32,329.91,328.3,328.38,1426.0
2024-10-14 10:15:00,327.88,327.88,324.47,324.93,3546.0,327.88,327.88,324.47,324.93,3546.0
2024-10-14 10:20:00,325.51,326.41,325.51,326.2,617.0,325.51,326.41,325.51,326.2,617.0
2024-10-14 10:25:00,326.14,326.14,325.73,325.74,474.0,326.14,326.14,325.73,325.74,474.0
2024-10-14 10:30:00,325.45,326.2,325.45,326.2,466.0,325.45,326.2,325.45,326.2,466.0
2024-10-14 10:35:00,325.53,326.26,325.22,325.22,1300.0,325.53,326.26,325.22,325.22,1300.0
2024-10-14 10:40:00,325.14,325.62,325.03,325.53,1459.0,325.14,325.62,325.03,325.53,1459.0
2024-10-14 10:45:00,325.68,326.17,324.97,324.97,3400.0,325.68,326.17,324.97,324.97,3400.0
2024-10-14 10:50:00,324.6,325.73,324.55,325.73,1100.0,324.6,325.73,324.55,325.73,1100.0
2024-10-14 10:55:00,326.1,326.1,325.68,326.0,1352.0,326.1,326.1,325.68,326.0,1352.0
2024-10-14 11:00:00,326.46,326.69,326.45,326.56,521.0,326.46,326.69,326.45,326.56,521.0
2024-10-14 11:05:00,326.24,328.49,326.23,328.49,1350.0,326.24,328.49,326.23,328.49,1350.0
2024-10-14 11:10:00,328.82,329.04,328.82,329.04,300.0,328.82,329.04,328.82,329.04,300.0
2024-10-14 11:15:00,329.13,329.13,328.9,328.9,200.0,329.13,329.13,328.9,328.9,200.0
2024-10-14 11:20:00,329.0,329.0,327.66,327.66,3641.0,329.0,329.0,327.66,327.66,3641.0
2024-10-14 11:25:00,327.75,328.45,327.63,328.0,2249.0,327.75,328.45,327.63,328.0,2249.0
2024-10-14 11:30:00,328.0,328.0,328.0,328.0,0.0,328.0,328.0,328.0,328.0,0.0
2024-10-14 11:35:00,327.62,328.11,327.62,327.91,1300.0,327.62,328.11,327.62,327.91,1300.0
2024-10-14 11:40:00,327.73,328.14,327.62,327.67,1800.0,327.73,328.14,327.62,327.67,1800.0
2024-10-14 11:45:00,327.83,328.7,327.83,328.4,1679.0,327.83,328.7,327.83,328.4,1679.0
2024-10-14 11:50:00,328.24,328.24,328.24,328.24,100.0,328.24,328.24,328.24,328.24,100.0
2024-10-14 11:55:00,328.44,328.46,328.22,328.46,635.0,328.44,328.46,328.22,328.46,635.0
2024-10-14 12:00:00,328.44,328.44,328.44,328.44,227.0,328.44,328.44,328.44,328.44,227.0
2024-10-14 12:05:00,328.56,328.56,328.44,328.44,300.0,328.56,328.56,328.44,328.44,300.0
2024-10-14 12:10:00,328.67,329.66,328.67,329.66,1231.0,328.67,329.66,328.67,329.66,1231.0
2024-10-14 12:15:00,329.18,329.51,328.55,328.8,1648.0,329.18,329.51,328.55,328.8,1648.0
2024-10-14 12:20:00,328.97,329.27,328.94,329.04,2426.0,328.97,329.27,328.94,329.04,2426.0
2024-10-14 12:25:00,328.96,329.2,328.96,329.02,414.0,328.96,329.2,328.96,329.02,414.0
2024-10-14 12:30:00,328.8,328.89,328.21,328.21,1047.0,328.8,328.89,328.21,328.21,1047.0
2024-10-14 12:35:00,328.21,328.28,328.2,328.28,300.0,328.21,328.28,328.2,328.28,300.0
2024-10-14 12:40:00,328.32,328.78,328.27,328.73,900.0,328.32,328.78,328.27,328.73,900.0
2024-10-14 12:45:00,328.85,328.85,328.84,328.85,100.0,328.85,328.85,328.84,328.85,100.0
2024-10-14 12:50:00,328.85,328.85,328.85,328.85,0.0,328.85,328.85,328.85,328.85,0.0
2024-10-14 12:55:00,329.39,329.53,328.9,329.53,615.0,329.39,329.53,328.9,329.53,615.0
2024-10-14 13:00:00,329.24,329.54,329.23,329.54,300.0,329.24,329.54,329.23,329.54,300.0
2024-10-14 13:05:00,329.57,330.85,329.42,330.85,3297.0,329.57,330.85,329.42,330.85,3297.0
2024-10-14 13:10:00,330.53,330.53,329.97,329.97,1071.0,330.53,330.53,329.97,329.97,1071.0
2024-10-14 13:15:00,330.1,330.5,330.09,330.49,850.0,330.1,330.5,330.09,330.49,850.0
2024-10-14 13:20:00,330.0,330.0,329.87,329.87,1771.0,330.0,330.0,329.87,329.87,1771.0
2024-10-14 13:25:00,329.96,330.0,329.89,329.9,1927.0,329.96,330.0,329.89,329.9,1927.0
2024-10-14 13:30:00,329.9,330.04,329.65,329.82,3152.0,329.9,330.04,329.65,329.82,3152.0
2024-10-14 13:35:00,329.88,330.08,329.42,329.42,2104.0,329.88,330.08,329.42,329.42,2104.0
2024-10-14 13:40:00,328.98,328.98,328.9,328.91,300.0,328.98,328.98,328.9,328.91,300.0
2024-10-14 13:45:00,328.88,328.88,328.88,328.88,100.0,328.88,328.88,328.88,328.88,100.0
2024-10-14 13:50:00,329.11,329.11,328.76,328.77,600.0,329.11,329.11,328.76,328.77,600.0
2024-10-14 13:55:00,329.06,329.19,328.84,328.84,1200.0,329.06,329.19,328.84,328.84,1200.0
2024-10-14 14:00:00,328.82,328.82,328.36,328.54,1261.0,328.82,328.82,328.36,328.54,1261.0
2024-10-14 14:05:00,328.72,328.92,328.72,328.84,500.0,328.72,328.92,328.72,328.84,500.0
2024-10-14 14:10:00,328.84,328.84,328.57,328.82,400.0,328.84,328.84,328.57,328.82,400.0
2024-10-14 14:15:00,328.57,328.57,327.41,327.71,738.0,328.57,328.57,327.41,327.71,738.0
2024-10-14 14:20:00,327.28,328.18,327.28,328.18,3103.0,327.28,328.18,327.28,328.18,3103.0
2024-10-14 14:25:00,328.22,328.34,328.08,328.34,300.0,328.22,328.34,328.08,328.34,300.0
2024-10-14 14:30:00,328.07,328.18,327.75,327.8,1463.0,328.07,328.18,327.75,327.8,1463.0
2024-10-14 14:35:00,327.71,328.05,327.71,327.99,330.0,327.71,328.05,327.71,327.99,330.0
2024-10-14 14:40:00,328.14,328.51,328.14,328.22,800.0,328.14,328.51,328.14,328.22,800.0
2024-10-14 14:45:00,328.47,328.47,328.23,328.41,2952.0,328.47,328.47,328.23,328.41,2952.0
2024-10-14 14:50:00,328.74,328.99,328.66,328.96,801.0,328.74,328.99,328.66,328.96,801.0
2024-10-14 14:55:00,328.86,329.04,328.69,328.9,1966.0,328.86,329.04,328.69,328.9,1966.0
2024-10-14 15:00:00,328.79,329.18,328.78,329.18,502.0,328.79,329.18,328.78,329.18,502.0
2024-10-14 15:05:00,329.44,329.58,329.41,329.41,680.0,329.44,329.58,329.41,329.41,680.0
2024-10-14 15:10:00,329.66,330.04,329.66,329.92,1648.0,329.66,330.04,329.66,329.92,1648.0
2024-10-14 15:15:00,329.75,329.93,329.63,329.7,1985.0,329.75,329.93,329.63,329.7,1985.0
2024-10-14 15:20:00,329.4,329.46,329.18,329.38,1631.0,329.4,329.46,329.18,329.38,1631.0
2024-10-14 15:25:00,329.03,329.13,329.0,329.13,300.0,329.03,329.13,329.0,329.13,300.0
2024-10-14 15:30:00,329.27,330.18,329.27,329.96,2802.0,329.27,330.18,329.27,329.96,2802.0
2024-10-14 15:35:00,330.09,330.15,328.97,329.0,2473.0,330.09,330.15,328.97,329.0,2473.0
2024-10-14 15:40:00,329.09,329.9,328.91,329.9,2033.0,329.09,329.9,328.91,329.9,2033.0
2024-10-14 15:45:00,329.33,330.43,329.33,330.42,3972.0,329.33,330.43,329.33,330.42,3972.0
2024-10-14 15:50:00,330.1,330.2,329.61,330.0,5924.0,330.1,330.2,329.61,330.0,5924.0
2024-10-14 15:55:00,330.05,331.24,329.87,331.18,24504.0,330.05,331.24,329.87,331.18,24504.0
2024-10-15 09:30:00,328.75,329.67,328.75,329.67,2708.0,328.75,329.67,328.75,329.67,2708.0
2024-10-15 09:35:00,329.5,330.7,329.5,330.12,1882.0,329.5,330.7,329.5,330.12,1882.0
2024-10-15 09:40:00,330.48,330.48,330.48,330.48,100.0,330.48,330.48,330.48,330.48,100.0
2024-10-15 09:45:00,330.41,330.41,329.63,329.76,3246.0,330.41,330.41,329.63,329.76,3246.0
2024-10-15 09:50:00,330.01,330.01,327.79,328.39,2629.0,330.01,330.01,327.79,328.39,2629.0
2024-10-15 09:55:00,328.55,328.55,327.59,328.5,3044.0,328.55,328.55,327.59,328.5,3044.0
2024-10-15 10:00:00,328.94,330.02,328.06,329.91,3933.0,328.94,330.02,328.06,329.91,3933.0
2024-10-15 10:05:00,329.84,332.82,329.84,332.56,2802.0,329.84,332.82,329.84,332.56,2802.0
2024-10-15 10:10:00,332.83,333.04,332.43,332.88,1014.0,332.83,333.04,332.43,332.88,1014.0
2024-10-15 10:15:00,332.7,334.53,332.1,334.53,2060.0,332.7,334.53,332.1,334.53,2060.0
2024-10-15 10:20:00,334.71,335.97,333.97,334.04,5148.0,334.71,335.97,333.97,334.04,5148.0
2024-10-15 10:25:00,334.04,334.73,332.88,333.02,1623.0,334.04,334.73,332.88,333.02,1623.0
2024-10-15 10:30:00,332.12,333.77,331.91,332.58,2200.0,332.12,333.77,331.91,332.58,2200.0
2024-10-15 10:35:00,332.49,332.77,331.53,331.86,1900.0,332.49,332.77,331.53,331.86,1900.0
2024-10-15 10:40:00,331.43,332.16,331.0,332.15,1400.0,331.43,332.16,331.0,332.15,1400.0
2024-10-15 10:45:00,330.48,332.55,330.48,332.55,898.0,330.48,332.55,330.48,332.55,898.0
2024-10-15 10:50:00,332.39,334.46,331.88,334.46,1934.0,332.39,334.46,331.88,334.46,1934.0
2024-10-15 10:55:00,334.04,334.25,333.43,333.53,1160.0,334.04,334.25,333.43,333.53,1160.0
2024-10-15 11:00:00,333.7,333.93,333.27,333.82,1350.0,333.7,333.93,333.27,333.82,1350.0
2024-10-15 11:05:00,333.77,334.08,333.76,334.08,325.0,333.77,334.08,333.76,334.08,325.0
2024-10-15 11:10:00,333.29,334.86,333.28,334.25,4318.0,333.29,334.86,333.28,334.25,4318.0
2024-10-15 11:15:00,334.65,335.46,334.65,335.1,1100.0,334.65,335.46,334.65,335.1,1100.0
2024-10-15 11:20:00,335.71,336.66,335.71,336.66,2831.0,335.71,336.66,335.71,336.66,2831.0
2024-10-15 11:25:00,336.5,336.53,336.5,336.53,500.0,336.5,336.53,336.5,336.53,500.0
2024-10-15 11:30:00,336.28,336.63,336.28,336.63,300.0,336.28,336.63,336.28,336.63,300.0
2024-10-15 11:35:00,336.61,337.28,336.6,336.83,2100.0,336.61,337.28,336.6,336.83,2100.0
2024-10-15 11:40:00,337.35,338.25,337.32,337.97,4249.0,337.35,338.25,337.32,337.97,4249.0
2024-10-15 11:45:00,337.97,337.97,336.6,336.77,3217.0,337.97,337.97,336.6,336.77,3217.0
2024-10-15 11:50:00,336.09,337.04,336.09,336.44,2298.0,336.09,337.04,336.09,336.44,2298.0
2024-10-15 11:55:00,336.79,336.79,336.13,336.15,1300.0,336.79,336.79,336.13,336.15,1300.0
2024-10-15 12:00:00,336.45,336.45,336.45,336.45,113.0,336.45,336.45,336.45,336.45,113.0
2024-10-15 12:05:00,336.07,336.91,336.06,336.91,1437.0,336.07,336.91,336.06,336.91,1437.0
2024-10-15 12:10:00,336.57,337.04,336.43,337.04,1348.0,336.57,337.04,336.43,337.04,1348.0
2024-10-15 12:15:00,336.87,337.04,336.08,336.18,908.0,336.87,337.04,336.08,336.18,908.0
2024-10-15 12:20:00,336.16,336.16,335.48,335.68,1229.0,336.16,336.16,335.48,335.68,1229.0
2024-10-15 12:25:00,335.93,335.93,335.68,335.69,500.0,335.93,335.93,335.68,335.69,500.0
2024-10-15 12:30:00,335.87,335.87,335.69,335.69,325.0,335.87,335.87,335.69,335.69,325.0
2024-10-15 12:35:00,336.11,336.68,336.11,336.42,1137.0,336.11,336.68,336.11,336.42,1137.0
2024-10-15 12:40:00,336.42,336.75,336.0,336.75,1258.0,336.42,336.75,336.0,336.75,1258.0
2024-10-15 12:45:00,336.24,336.24,336.11,336.24,445.0,336.24,336.24,336.11,336.24,445.0
2024-10-15 12:50:00,335.89,336.03,335.29,335.29,1393.0,335.89,336.03,335.29,335.29,1393.0
2024-10-15 12:55:00,335.1,335.79,334.68,335.79,500.0,335.1,335.79,334.68,335.79,500.0
2024-10-15 13:00:00,335.66,336.02,335.59,335.68,1830.0,335.66,336.02,335.59,335.68,1830.0
2024-10-15 13:05:00,335.6,335.61,334.34,334.75,1628.0,335.6,335.61,334.34,334.75,1628.0
2024-10-15 13:10:00,334.31,334.53,333.5,333.62,3306.0,334.31,334.53,333.5,333.62,3306.0
2024-10-15 13:15:00,333.97,333.97,333.51,333.77,666.0,333.97,333.97,333.51,333.77,666.0
2024-10-15 13:20:00,333.5,334.25,333.49,334.25,2079.0,333.5,334.25,333.49,334.25,2079.0
2024-10-15 13:25:00,334.19,334.36,334.08,334.08,400.0,334.19,334.36,334.08,334.08,400.0
2024-10-15 13:30:00,334.0,335.15,333.99,334.81,3642.0,334.0,335.15,333.99,334.81,3642.0
2024-10-15 13:35:00,334.81,335.39,334.8,335.39,800.0,334.81,335.39,334.8,335.39,800.0
2024-10-15 13:40:00,335.44,335.96,335.37,335.96,1200.0,335.44,335.96,335.37,335.96,1200.0
2024-10-15 13:45:00,336.15,336.22,335.77,335.86,3140.0,336.15,336.22,335.77,335.86,3140.0
2024-10-15 13:50:00,335.85,336.05,335.52,336.0,3047.0,335.85,336.05,335.52,336.0,3047.0
2024-10-15 13:55:00,335.75,336.19,335.48,335.86,4200.0,335.75,336.19,335.48,335.86,4200.0
2024-10-15 14:00:00,335.75,337.36,335.5,337.06,4559.0,335.75,337.36,335.5,337.06,4559.0
2024-10-15 14:05:00,337.05,337.07,336.24,336.53,6643.0,337.05,337.07,336.24,336.53,6643.0
2024-10-15 14:10:00,336.48,336.67,336.34,336.65,1003.0,336.48,336.67,336.34,336.65,1003.0
2024-10-15 14:15:00,336.59,336.98,336.29,336.83,2692.0,336.59,336.98,336.29,336.83,2692.0
2024-10-15 14:20:00,337.1,337.12,336.95,337.08,400.0,337.1,337.12,336.95,337.08,400.0
2024-10-15 14:25:00,337.24,337.24,336.46,336.97,3926.0,337.24,337.24,336.46,336.97,3926.0
2024-10-15 14:30:00,337.03,337.04,336.64,336.8,2312.0,337.03,337.04,336.64,336.8,2312.0
2024-10-15 14:35:00,336.65,336.8,336.37,336.38,2006.0,336.65,336.8,336.37,336.38,2006.0
2024-10-15 14:40:00,336.88,336.92,336.75,336.91,1050.0,336.88,336.92,336.75,336.91,1050.0
2024-10-15 14:45:00,336.88,337.02,336.28,336.59,8683.0,336.88,337.02,336.28,336.59,8683.0
2024-10-15 14:50:00,335.85,336.66,335.77,336.61,2401.0,335.85,336.66,335.77,336.61,2401.0
2024-10-15 14:55:00,336.57,337.21,336.49,336.96,2127.0,336.57,337.21,336.49,336.96,2127.0
2024-10-15 15:00:00,336.9,336.9,335.81,336.49,6949.0,336.9,336.9,335.81,336.49,6949.0
2024-10-15 15:05:00,335.91,336.05,335.08,335.74,3833.0,335.91,336.05,335.08,335.74,3833.0
2024-10-15 15:10:00,335.9,336.42,335.19,335.34,6987.0,335.9,336.42,335.19,335.34,6987.0
2024-10-15 15:15:00,335.06,335.34,334.66,335.34,3445.0,335.06,335.34,334.66,335.34,3445.0
2024-10-15 15:20:00,335.65,335.71,335.43,335.44,1600.0,335.65,335.71,335.43,335.44,1600.0
2024-10-15 15:25:00,335.39,335.44,335.04,335.34,7787.0,335.39,335.44,335.04,335.34,7787.0
2024-10-15 15:30:00,335.3,335.3,334.44,334.85,12395.0,335.3,335.3,334.44,334.85,12395.0
2024-10-15 15:35:00,334.71,335.52,334.26,335.44,8764.0,334.71,335.52,334.26,335.44,8764.0
2024-10-15 15:40:00,335.44,336.32,335.44,336.16,6947.0,335.44,336.32,335.44,336.16,6947.0
2024-10-15 15:45:00,336.14,337.24,336.11,336.98,9332.0,336.14,337.24,336.11,336.98,9332.0
2024-10-15 15:50:00,336.97,337.09,336.22,337.06,26453.0,336.97,337.09,336.22,337.06,26453.0
2024-10-15 15:55:00,336.95,337.3,335.22,335.22,59400.0,336.95,337.3,335.22,335.22,59400.0
2024-10-16 09:30:00,337.96,341.0,337.96,341.0,4084.0,337.96,341.0,337.96,341.0,4084.0
2024-10-16 09:35:00,340.32,343.12,340.32,343.12,7095.0,340.32,343.12,340.32,343.12,7095.0
2024-10-16 09:40:00,342.24,345.79,342.2,345.74,6993.0,342.24,345.79,342.2,345.74,6993.0
2024-10-16 09:45:00,345.75,346.41,344.41,344.7,14329.0,345.75,346.41,344.41,344.7,14329.0
2024-10-16 09:50:00,344.41,345.08,343.88,345.05,6268.0,344.41,345.08,343.88,345.05,6268.0
2024-10-16 09:55:00,345.25,348.3,345.25,348.07,18894.0,345.25,348.3,345.25,348.07,18894.0
2024-10-16 10:00:00,348.11,349.55,347.85,349.43,41332.0,348.11,349.55,347.85,349.43,41332.0
2024-10-16 10:05:00,349.56,351.63,349.56,351.62,8266.0,349.56,351.63,349.56,351.62,8266.0
2024-10-16 10:10:00,351.65,353.46,350.67,352.79,10136.0,351.65,353.46,350.67,352.79,10136.0
2024-10-16 10:15:00,353.0,354.26,352.5,353.98,23916.0,353.0,354.26,352.5,353.98,23916.0
2024-10-16 10:20:00,353.52,353.91,352.82,353.89,4895.0,353.52,353.91,352.82,353.89,4895.0
2024-10-16 10:25:00,353.38,354.3,353.37,354.0,11225.0,353.38,354.3,353.37,354.0,11225.0
2024-10-16 10:30:00,354.25,356.0,354.05,355.92,6794.0,354.25,356.0,354.05,355.92,6794.0
2024-10-16 10:35:00,355.73,356.01,353.2,353.21,5470.0,355.73,356.01,353.2,353.21,5470.0
2024-10-16 10:40:00,353.0,353.3,351.89,352.75,6852.0,353.0,353.3,351.89,352.75,6852.0
2024-10-16 10:45:00,352.75,353.0,351.78,352.06,6142.0,352.75,353.0,351.78,352.06,6142.0
2024-10-16 10:50:00,352.07,353.42,352.07,353.42,946.0,352.07,353.42,352.07,353.42,946.0
2024-10-16 10:55:00,353.12,353.54,352.0,352.66,2894.0,353.12,353.54,352.0,352.66,2894.0
2024-10-16 11:00:00,352.49,352.5,351.98,352.12,4167.0,352.49,352.5,351.98,352.12,4167.0
2024-10-16 11:05:00,352.0,352.11,351.12,351.54,9955.0,352.0,352.11,351.12,351.54,9955.0
2024-10-16 11:10:00,351.52,351.61,351.29,351.32,1400.0,351.52,351.61,351.29,351.32,1400.0
2024-10-16 11:15:00,351.98,351.98,350.66,350.69,2425.0,351.98,351.98,350.66,350.69,2425.0
2024-10-16 11:20:00,350.74,350.96,350.44,350.79,1400.0,350.74,350.96,350.44,350.79,1400.0
2024-10-16 11:25:00,350.79,350.8,349.81,350.75,5577.0,350.79,350.8,349.81,350.75,5577.0
2024-10-16 11:30:00,351.15,351.43,350.87,351.32,1000.0,351.15,351.43,350.87,351.32,1000.0
2024-10-16 11:35:00,351.14,351.73,350.55,351.31,9469.0,351.14,351.73,350.55,351.31,9469.0
2024-10-16 11:40:00,350.92,351.7,350.66,350.66,6364.0,350.92,351.7,350.66,350.66,6364.0
2024-10-16 11:45:00,350.47,350.47,349.87,350.24,3758.0,350.47,350.47,349.87,350.24,3758.0
2024-10-16 11:50:00,350.65,350.65,350.29,350.4,300.0,350.65,350.65,350.29,350.4,300.0
2024-10-16 11:55:00,350.3,351.2,350.3,351.2,1601.0,350.3,351.2,350.3,351.2,1601.0
2024-10-16 12:00:00,350.87,350.9,350.14,350.32,3722.0,350.87,350.9,350.14,350.32,3722.0
2024-10-16 12:05:00,349.89,350.17,349.71,349.88,2260.0,349.89,350.17,349.71,349.88,2260.0
2024-10-16 12:10:00,349.88,350.1,348.54,348.57,7429.0,349.88,350.1,348.54,348.57,7429.0
2024-10-16 12:15:00,348.36,348.41,347.5,347.71,2106.0,348.36,348.41,347.5,347.71,2106.0
2024-10-16 12:20:00,348.19,348.63,347.93,348.63,951.0,348.19,348.63,347.93,348.63,951.0
2024-10-16 12:25:00,348.66,348.73,348.65,348.73,700.0,348.66,348.73,348.65,348.73,700.0
2024-10-16 12:30:00,348.59,348.78,348.18,348.31,2885.0,348.59,348.78,348.18,348.31,2885.0
2024-10-16 12:35:00,348.15,349.44,348.0,349.14,5689.0,348.15,349.44,348.0,349.14,5689.0
2024-10-16 12:40:00,349.16,349.16,348.62,349.03,3423.0,349.16,349.16,348.62,349.03,3423.0
2024-10-16 12:45:00,348.75,348.75,347.99,347.99,800.0,348.75,348.75,347.99,347.99,800.0
2024-10-16 12:50:00,348.28,348.77,348.25,348.61,1532.0,348.28,348.77,348.25,348.61,1532.0
2024-10-16 12:55:00,348.73,348.85,348.73,348.85,200.0,348.73,348.85,348.73,348.85,200.0
2024-10-16 13:00:00,348.49,348.87,348.49,348.86,500.0,348.49,348.87,348.49,348.86,500.0
2024-10-16 13:05:00,348.79,348.79,348.27,348.28,1400.0,348.79,348.79,348.27,348.28,1400.0
2024-10-16 13:10:00,348.5,349.18,348.5,349.0,767.0,348.5,349.18,348.5,349.0,767.0
2024-10-16 13:15:00,348.64,349.84,348.64,349.73,1304.0,348.64,349.84,348.64,349.73,1304.0
2024-10-16 13:20:00,349.77,351.1,349.77,350.78,715.0,349.77,351.1,349.77,350.78,715.0
2024-10-16 13:25:00,350.42,350.57,350.19,350.31,1200.0,350.42,350.57,350.19,350.31,1200.0
2024-10-16 13:30:00,350.7,350.7,350.18,350.49,850.0,350.7,350.7,350.18,350.49,850.0
2024-10-16 13:35:00,350.56,350.56,350.3,350.45,4502.0,350.56,350.56,350.3,350.45,4502.0
2024-10-16 13:40:00,350.45,350.59,350.23,350.49,2160.0,350.45,350.59,350.23,350.49,2160.0
2024-10-16 13:45:00,350.78,351.18,350.42,351.11,2120.0,350.78,351.18,350.42,351.11,2120.0
2024-10-16 13:50:00,350.58,350.9,350.41,350.63,1722.0,350.58,350.9,350.41,350.63,1722.0
2024-10-16 13:55:00,350.42,350.42,350.22,350.39,1000.0,350.42,350.42,350.22,350.39,1000.0
2024-10-16 14:00:00,350.39,351.54,350.39,350.95,1398.0,350.39,351.54,350.39,350.95,1398.0
2024-10-16 14:05:00,351.19,351.2,351.19,351.2,300.0,351.19,351.2,351.19,351.2,300.0
2024-10-16 14:10:00,351.62,352.14,351.62,352.14,1560.0,351.62,352.14,351.62,352.14,1560.0
2024-10-16 14:15:00,352.17,352.17,352.17,352.17,200.0,352.17,352.17,352.17,352.17,200.0
2024-10-16 14:20:00,352.06,352.48,351.56,352.21,3500.0,352.06,352.48,351.56,352.21,3500.0
2024-10-16 14:25:00,352.14,352.19,351.53,351.54,2699.0,352.14,352.19,351.53,351.54,2699.0
2024-10-16 14:30:00,351.38,351.39,350.54,350.94,1473.0,351.38,351.39,350.54,350.94,1473.0
2024-10-16 14:35:00,350.88,350.88,350.61,350.61,300.0,350.88,350.88,350.61,350.61,300.0
2024-10-16 14:40:00,350.75,350.75,350.43,350.43,1659.0,350.75,350.75,350.43,350.43,1659.0
2024-10-16 14:45:00,350.52,350.64,350.1,350.35,2055.0,350.52,350.64,350.1,350.35,2055.0
2024-10-16 14:50:00,350.49,350.58,350.41,350.49,500.0,350.49,350.58,350.41,350.49,500.0
2024-10-16 14:55:00,350.46,351.39,350.45,350.91,3762.0,350.46,351.39,350.45,350.91,3762.0
2024-10-16 15:00:00,351.2,351.2,350.9,350.9,600.0,351.2,351.2,350.9,350.9,600.0
2024-10-16 15:05:00,350.9,351.09,350.9,351.09,289.0,350.9,351.09,350.9,351.09,289.0
2024-10-16 15:10:00,351.19,351.5,351.19,351.5,1000.0,351.19,351.5,351.19,351.5,1000.0
2024-10-16 15:15:00,351.32,351.63,351.32,351.32,3700.0,351.32,351.63,351.32,351.32,3700.0
2024-10-16 15:20:00,351.54,351.74,351.24,351.39,3032.0,351.54,351.74,351.24,351.39,3032.0
2024-10-16 15:25:00,351.49,351.49,351.05,351.06,2298.0,351.49,351.49,351.05,351.06,2298.0
2024-10-16 15:30:00,351.69,351.99,350.21,350.21,4924.0,351.69,351.99,350.21,350.21,4924.0
2024-10-16 15:35:00,350.33,350.51,350.07,350.44,3101.0,350.33,350.51,350.07,350.44,3101.0
2024-10-16 15:40:00,350.23,350.23,349.52,349.65,3480.0,350.23,350.23,349.52,349.65,3480.0
2024-10-16 15:45:00,349.48,350.36,349.48,350.26,6327.0,349.48,350.36,349.48,350.26,6327.0
2024-10-16 15:50:00,350.25,350.51,349.46,349.61,11168.0,350.25,350.51,349.46,349.61,11168.0
2024-10-16 15:55:00,349.62,351.94,349.58,351.94,52691.0,349.62,351.94,349.58,351.94,52691.0
2024-10-17 09:30:00,352.03,352.32,348.72,349.4,4156.0,352.03,352.32,348.72,349.4,4156.0
2024-10-17 09:35:00,349.42,349.99,348.46,349.3,3123.0,349.42,349.99,348.46,349.3,3123.0
2024-10-17 09:40:00,350.17,350.17,349.47,350.04,1150.0,350.17,350.17,349.47,350.04,1150.0
2024-10-17 09:45:00,350.31,350.39,349.0,349.26,1637.0,350.31,350.39,349.0,349.26,1637.0
2024-10-17 09:50:00,349.27,349.99,348.77,349.04,2244.0,349.27,349.99,348.77,349.04,2244.0
2024-10-17 09:55:00,348.68,349.42,347.8,349.31,6591.0,348.68,349.42,347.8,349.31,6591.0
2024-10-17 10:00:00,349.56,349.56,347.83,347.83,5590.0,349.56,349.56,347.83,347.83,5590.0
2024-10-17 10:05:00,347.89,348.62,346.0,347.0,7405.0,347.89,348.62,346.0,347.0,7405.0
2024-10-17 10:10:00,346.9,346.9,345.73,346.64,2717.0,346.9,346.9,345.73,346.64,2717.0
2024-10-17 10:15:00,346.22,346.8,345.52,346.8,3124.0,346.22,346.8,345.52,346.8,3124.0
2024-10-17 10:20:00,346.43,348.0,346.42,348.0,9257.0,346.43,348.0,346.42,348.0,9257.0
2024-10-17 10:25:00,347.82,347.89,347.07,347.4,5470.0,347.82,347.89,347.07,347.4,5470.0
2024-10-17 10:30:00,347.07,347.27,345.98,346.2,3491.0,347.07,347.27,345.98,346.2,3491.0
2024-10-17 10:35:00,346.2,346.63,345.97,346.63,3066.0,346.2,346.63,345.97,346.63,3066.0
2024-10-17 10:40:00,347.43,347.55,346.78,346.98,1368.0,347.43,347.55,346.78,346.98,1368.0
2024-10-17 10:45:00,347.34,347.5,347.08,347.22,1000.0,347.34,347.5,347.08,347.22,1000.0
2024-10-17 10:50:00,347.54,349.16,347.5,348.74,1243.0,347.54,349.16,347.5,348.74,1243.0
2024-10-17 10:55:00,348.93,349.34,348.56,348.71,2049.0,348.93,349.34,348.56,348.71,2049.0
2024-10-17 11:00:00,349.21,349.21,348.3,348.4,3184.0,349.21,349.21,348.3,348.4,3184.0
2024-10-17 11:05:00,348.28,348.73,348.28,348.56,550.0,348.28,348.73,348.28,348.56,550.0
2024-10-17 11:10:00,348.57,348.96,348.25,348.66,1300.0,348.57,348.96,348.25,348.66,1300.0
2024-10-17 11:15:00,348.91,348.91,347.95,347.97,3352.0,348.91,348.91,347.95,347.97,3352.0
2024-10-17 11:20:00,348.1,348.68,348.05,348.67,2388.0,348.1,348.68,348.05,348.67,2388.0
2024-10-17 11:25:00,348.63,348.89,348.63,348.88,200.0,348.63,348.89,348.63,348.88,200.0
2024-10-17 11:30:00,349.44,349.44,348.94,349.26,1719.0,349.44,349.44,348.94,349.26,1719.0
2024-10-17 11:35:00,349.26,350.43,349.22,349.22,3962.0,349.26,350.43,349.22,349.22,3962.0
2024-10-17 11:40:00,349.05,349.05,348.73,348.73,800.0,349.05,349.05,348.73,348.73,800.0
2024-10-17 11:45:00,348.67,348.79,347.41,347.48,3700.0,348.67,348.79,347.41,347.48,3700.0
2024-10-17 11:50:00,347.41,347.43,346.51,346.76,4781.0,347.41,347.43,346.51,346.76,4781.0
2024-10-17 11:55:00,346.76,347.2,346.76,346.93,3180.0,346.76,347.2,346.76,346.93,3180.0
2024-10-17 12:00:00,346.82,347.18,346.8,347.02,1000.0,346.82,347.18,346.8,347.02,1000.0
2024-10-17 12:05:00,346.77,346.77,346.25,346.3,2027.0,346.77,346.77,346.25,346.3,2027.0
2024-10-17 12:10:00,346.44,346.49,346.13,346.17,2456.0,346.44,346.49,346.13,346.17,2456.0
2024-10-17 12:15:00,346.21,346.37,346.2,346.3,1948.0,346.21,346.37,346.2,346.3,1948.0
2024-10-17 12:20:00,346.31,347.0,346.3,346.71,16166.0,346.31,347.0,346.3,346.71,16166.0
2024-10-17 12:25:00,346.71,347.94,346.69,347.94,5670.0,346.71,347.94,346.69,347.94,5670.0
2024-10-17 12:30:00,347.68,347.78,347.42,347.78,2169.0,347.68,347.78,347.42,347.78,2169.0
2024-10-17 12:35:00,347.81,348.81,347.72,348.81,1100.0,347.81,348.81,347.72,348.81,1100.0
2024-10-17 12:40:00,348.53,348.86,347.92,347.92,3197.0,348.53,348.86,347.92,347.92,3197.0
2024-10-17 12:45:00,348.05,348.06,348.05,348.06,800.0,348.05,348.06,348.05,348.06,800.0
2024-10-17 12:50:00,347.89,348.04,347.64,347.99,1077.0,347.89,348.04,347.64,347.99,1077.0
2024-10-17 12:55:00,347.99,348.0,347.56,347.61,1524.0,347.99,348.0,347.56,347.61,1524.0
2024-10-17 13:00:00,347.42,347.57,347.42,347.5,1801.0,347.42,347.57,347.42,347.5,1801.0
2024-10-17 13:05:00,347.43,347.8,347.3,347.44,4275.0,347.43,347.8,347.3,347.44,4275.0
2024-10-17 13:10:00,347.5,348.04,347.25,348.04,2039.0,347.5,348.04,347.25,348.04,2039.0
2024-10-17 13:15:00,348.33,348.36,347.58,347.58,1489.0,348.33,348.36,347.58,347.58,1489.0
2024-10-17 13:20:00,347.74,347.74,347.72,347.73,2083.0,347.74,347.74,347.72,347.73,2083.0
2024-10-17 13:25:00,347.72,348.31,347.72,348.31,1303.0,347.72,348.31,347.72,348.31,1303.0
2024-10-17 13:30:00,348.44,348.48,348.43,348.45,800.0,348.44,348.48,348.43,348.45,800.0
2024-10-17 13:35:00,348.45,348.6,347.94,347.94,2429.0,348.45,348.6,347.94,347.94,2429.0
2024-10-17 13:40:00,348.72,348.72,348.72,348.72,500.0,348.72,348.72,348.72,348.72,500.0
2024-10-17 13:45:00,348.38,348.38,348.03,348.31,300.0,348.38,348.38,348.03,348.31,300.0
2024-10-17 13:50:00,348.32,348.4,348.1,348.29,2837.0,348.32,348.4,348.1,348.29,2837.0
2024-10-17 13:55:00,348.19,348.58,347.9,348.13,5830.0,348.19,348.58,347.9,348.13,5830.0
2024-10-17 14:00:00,348.26,348.47,347.96,348.15,6474.0,348.26,348.47,347.96,348.15,6474.0
2024-10-17 14:05:00,347.93,348.33,347.85,348.07,10838.0,347.93,348.33,347.85,348.07,10838.0
2024-10-17 14:10:00,347.94,348.15,347.85,348.08,5165.0,347.94,348.15,347.85,348.08,5165.0
2024-10-17 14:15:00,348.14,348.56,348.14,348.5,1100.0,348.14,348.56,348.14,348.5,1100.0
2024-10-17 14:20:00,348.43,348.43,348.12,348.31,2578.0,348.43,348.43,348.12,348.31,2578.0
2024-10-17 14:25:00,348.36,348.49,347.64,347.86,10165.0,348.36,348.49,347.64,347.86,10165.0
2024-10-17 14:30:00,347.88,348.59,347.87,348.38,5681.0,347.88,348.59,347.87,348.38,5681.0
2024-10-17 14:35:00,348.48,348.85,348.35,348.85,4176.0,348.48,348.85,348.35,348.85,4176.0
2024-10-17 14:40:00,348.76,348.83,348.46,348.66,4650.0,348.76,348.83,348.46,348.66,4650.0
2024-10-17 14:45:00,348.68,348.92,348.63,348.79,1600.0,348.68,348.92,348.63,348.79,1600.0
2024-10-17 14:50:00,348.58,348.79,348.16,348.32,1400.0,348.58,348.79,348.16,348.32,1400.0
2024-10-17 14:55:00,348.16,348.85,347.83,348.77,4334.0,348.16,348.85,347.83,348.77,4334.0
2024-10-17 15:00:00,348.89,349.32,348.36,348.36,4766.0,348.89,349.32,348.36,348.36,4766.0
2024-10-17 15:05:00,348.48,348.5,348.48,348.5,500.0,348.48,348.5,348.48,348.5,500.0
2024-10-17 15:10:00,348.5,348.51,348.31,348.48,2500.0,348.5,348.51,348.31,348.48,2500.0
2024-10-17 15:15:00,348.63,348.63,348.13,348.13,934.0,348.63,348.63,348.13,348.13,934.0
2024-10-17 15:20:00,348.13,348.51,347.95,348.51,3992.0,348.13,348.51,347.95,348.51,3992.0
2024-10-17 15:25:00,348.18,348.53,347.87,348.16,11705.0,348.18,348.53,347.87,348.16,11705.0
2024-10-17 15:30:00,348.16,348.21,347.5,347.51,8345.0,348.16,348.21,347.5,347.51,8345.0
2024-10-17 15:35:00,347.51,348.4,347.48,347.75,9547.0,347.51,348.4,347.48,347.75,9547.0
2024-10-17 15:40:00,347.8,347.95,347.63,347.82,10373.0,347.8,347.95,347.63,347.82,10373.0
2024-10-17 15:45:00,347.82,348.65,347.74,348.48,7902.0,347.82,348.65,347.74,348.48,7902.0
2024-10-17 15:50:00,348.29,348.29,346.66,347.69,9690.0,348.29,348.29,346.66,347.69,9690.0
2024-10-17 15:55:00,347.69,348.34,347.15,348.09,31757.0,347.69,348.34,347.15,348.09,31757.0
2024-10-18 09:30:00,351.13,351.13,348.78,348.78,5544.0,351.13,351.13,348.78,348.78,5544.0
2024-10-18 09:35:00,349.56,351.24,349.54,351.24,400.0,349.56,351.24,349.54,351.24,400.0
2024-10-18 09:40:00,350.57,352.5,350.48,352.5,4980.0,350.57,352.5,350.48,352.5,4980.0
2024-10-18 09:45:00,350.96,353.0,350.96,352.75,1680.0,350.96,353.0,350.96,352.75,1680.0
2024-10-18 09:50:00,352.75,352.88,351.87,351.87,6211.0,352.75,352.88,351.87,351.87,6211.0
2024-10-18 09:55:00,351.81,351.81,350.84,350.84,8516.0,351.81,351.81,350.84,350.84,8516.0
2024-10-18 10:00:00,350.53,350.57,349.93,350.5,3207.0,350.53,350.57,349.93,350.5,3207.0
2024-10-18 10:05:00,350.06,350.33,349.79,349.81,1002.0,350.06,350.33,349.79,349.81,1002.0
2024-10-18 10:10:00,349.7,350.04,349.47,350.04,1207.0,349.7,350.04,349.47,350.04,1207.0
2024-10-18 10:15:00,349.59,350.55,349.59,350.0,1500.0,349.59,350.55,349.59,350.0,1500.0
2024-10-18 10:20:00,350.55,350.82,350.0,350.82,900.0,350.55,350.82,350.0,350.82,900.0
2024-10-18 10:25:00,350.46,350.46,349.16,349.94,2649.0,350.46,350.46,349.16,349.94,2649.0
2024-10-18 10:30:00,349.92,350.98,349.92,350.9,1023.0,349.92,350.98,349.92,350.9,1023.0
2024-10-18 10:35:00,351.08,351.35,350.7,351.35,1300.0,351.08,351.35,350.7,351.35,1300.0
2024-10-18 10:40:00,351.52,352.26,351.52,352.26,1292.0,351.52,352.26,351.52,352.26,1292.0
2024-10-18 10:45:00,352.64,352.66,351.54,352.32,1700.0,352.64,352.66,351.54,352.32,1700.0
2024-10-18 10:50:00,352.06,352.06,351.42,351.42,2055.0,352.06,352.06,351.42,351.42,2055.0
2024-10-18 10:55:00,351.38,351.38,351.03,351.38,2275.0,351.38,351.38,351.03,351.38,2275.0
2024-10-18 11:00:00,351.31,352.09,351.13,351.84,2839.0,351.31,352.09,351.13,351.84,2839.0
2024-10-18 11:05:00,352.04,352.04,351.43,351.67,900.0,352.04,352.04,351.43,351.67,900.0
2024-10-18 11:10:00,351.58,351.7,351.05,351.05,1623.0,351.58,351.7,351.05,351.05,1623.0
2024-10-18 11:15:00,350.93,350.93,349.44,349.44,1654.0,350.93,350.93,349.44,349.44,1654.0
2024-10-18 11:20:00,349.74,349.93,349.39,349.93,821.0,349.74,349.93,349.39,349.93,821.0
2024-10-18 11:25:00,350.19,350.19,349.63,349.65,1090.0,350.19,350.19,349.63,349.65,1090.0
2024-10-18 11:30:00,350.02,350.55,349.83,349.83,1835.0,350.02,350.55,349.83,349.83,1835.0
2024-10-18 11:35:00,349.52,350.35,349.52,350.35,600.0,349.52,350.35,349.52,350.35,600.0
2024-10-18 11:40:00,350.16,350.58,349.74,350.57,1285.0,350.16,350.58,349.74,350.57,1285.0
2024-10-18 11:45:00,350.53,350.53,350.16,350.39,1590.0,350.53,350.53,350.16,350.39,1590.0
2024-10-18 11:50:00,350.39,350.39,350.39,350.39,0.0,350.39,350.39,350.39,350.39,0.0
2024-10-18 11:55:00,350.69,350.72,350.43,350.72,727.0,350.69,350.72,350.43,350.72,727.0
2024-10-18 12:00:00,350.4,350.97,350.39,350.88,400.0,350.4,350.97,350.39,350.88,400.0
2024-10-18 12:05:00,351.06,351.11,350.73,351.02,601.0,351.06,351.11,350.73,351.02,601.0
2024-10-18 12:10:00,351.03,351.03,350.14,350.17,807.0,351.03,351.03,350.14,350.17,807.0
2024-10-18 12:15:00,350.56,350.87,350.38,350.39,317.0,350.56,350.87,350.38,350.39,317.0
2024-10-18 12:20:00,350.39,350.39,350.39,350.39,0.0,350.39,350.39,350.39,350.39,0.0
2024-10-18 12:25:00,351.25,351.28,351.0,351.0,500.0,351.25,351.28,351.0,351.0,500.0
2024-10-18 12:30:00,351.04,352.1,351.04,351.93,1589.0,351.04,352.1,351.04,351.93,1589.0
2024-10-18 12:35:00,352.4,354.54,352.4,354.54,5550.0,352.4,354.54,352.4,354.54,5550.0
2024-10-18 12:40:00,354.27,354.37,353.67,353.74,2600.0,354.27,354.37,353.67,353.74,2600.0
2024-10-18 12:45:00,353.8,354.16,353.46,353.51,1903.0,353.8,354.16,353.46,353.51,1903.0
2024-10-18 12:50:00,353.66,353.66,353.64,353.65,200.0,353.66,353.66,353.64,353.65,200.0
2024-10-18 12:55:00,353.55,354.02,353.52,353.53,1000.0,353.55,354.02,353.52,353.53,1000.0
2024-10-18 13:00:00,353.68,353.75,353.1,353.42,4450.0,353.68,353.75,353.1,353.42,4450.0
2024-10-18 13:05:00,353.4,353.62,353.36,353.57,600.0,353.4,353.62,353.36,353.57,600.0
2024-10-18 13:10:00,353.76,354.12,353.75,354.03,1100.0,353.76,354.12,353.75,354.03,1100.0
2024-10-18 13:15:00,354.06,354.06,353.63,353.68,725.0,354.06,354.06,353.63,353.68,725.0
2024-10-18 13:20:00,353.68,355.27,353.68,355.15,7928.0,353.68,355.27,353.68,355.15,7928.0
2024-10-18 13:25:00,355.22,355.22,354.59,354.62,1441.0,355.22,355.22,354.59,354.62,1441.0
2024-10-18 13:30:00,354.53,355.0,354.53,354.96,708.0,354.53,355.0,354.53,354.96,708.0
2024-10-18 13:35:00,355.15,355.59,355.14,355.53,1796.0,355.15,355.59,355.14,355.53,1796.0
2024-10-18 13:40:00,355.59,358.55,355.56,358.3,6755.0,355.59,358.55,355.56,358.3,6755.0
2024-10-18 13:45:00,358.79,358.79,357.11,357.27,3524.0,358.79,358.79,357.11,357.27,3524.0
2024-10-18 13:50:00,357.34,357.34,357.15,357.15,200.0,357.34,357.34,357.15,357.15,200.0
2024-10-18 13:55:00,357.15,357.48,356.51,357.0,5379.0,357.15,357.48,356.51,357.0,5379.0
2024-10-18 14:00:00,357.0,357.06,355.98,356.81,3083.0,357.0,357.06,355.98,356.81,3083.0
2024-10-18 14:05:00,356.8,357.08,356.62,356.85,1190.0,356.8,357.08,356.62,356.85,1190.0
2024-10-18 14:10:00,356.85,357.03,356.62,357.03,1200.0,356.85,357.03,356.62,357.03,1200.0
2024-10-18 14:15:00,357.02,358.16,356.79,357.63,16281.0,357.02,358.16,356.79,357.63,16281.0
2024-10-18 14:20:00,357.48,357.74,357.16,357.24,1554.0,357.48,357.74,357.16,357.24,1554.0
2024-10-18 14:25:00,357.27,357.72,357.27,357.6,2203.0,357.27,357.72,357.27,357.6,2203.0
2024-10-18 14:30:00,357.33,357.65,356.72,356.75,3398.0,357.33,357.65,356.72,356.75,3398.0
2024-10-18 14:35:00,356.61,356.66,356.42,356.58,400.0,356.61,356.66,356.42,356.58,400.0
2024-10-18 14:40:00,356.66,357.31,356.65,357.0,1195.0,356.66,357.31,356.65,357.0,1195.0
2024-10-18 14:45:00,356.97,357.38,356.2,357.38,2227.0,356.97,357.38,356.2,357.38,2227.0
2024-10-18 14:50:00,357.03,357.03,356.4,356.67,952.0,357.03,357.03,356.4,356.67,952.0
2024-10-18 14:55:00,356.57,356.7,356.24,356.42,425.0,356.57,356.7,356.24,356.42,425.0
2024-10-18 15:00:00,356.44,356.49,355.87,356.23,2083.0,356.44,356.49,355.87,356.23,2083.0
2024-10-18 15:05:00,356.35,356.39,355.87,356.12,1390.0,356.35,356.39,355.87,356.12,1390.0
2024-10-18 15:10:00,356.1,356.16,355.3,355.98,2685.0,356.1,356.16,355.3,355.98,2685.0
2024-10-18 15:15:00,356.24,356.24,355.56,355.81,3725.0,356.24,356.24,355.56,355.81,3725.0
2024-10-18 15:20:00,355.81,356.06,355.14,355.26,9859.0,355.81,356.06,355.14,355.26,9859.0
2024-10-18 15:25:00,355.04,355.67,354.81,355.67,4769.0,355.04,355.67,354.81,355.67,4769.0
2024-10-18 15:30:00,355.68,355.68,354.84,355.12,1793.0,355.68,355.68,354.84,355.12,1793.0
2024-10-18 15:35:00,354.7,355.25,354.59,354.99,3542.0,354.7,355.25,354.59,354.99,3542.0
2024-10-18 15:40:00,354.96,355.31,354.76,355.31,1600.0,354.96,355.31,354.76,355.31,1600.0
2024-10-18 15:45:00,355.07,355.21,354.59,354.63,4569.0,355.07,355.21,354.59,354.63,4569.0
2024-10-18 15:50:00,354.19,354.19,352.88,352.92,19629.0,354.19,354.19,352.88,352.92,19629.0
2024-10-18 15:55:00,352.85,354.52,352.42,354.52,43394.0,352.85,354.52,352.42,354.52,43394.0
2024-10-21 09:30:00,364.5,367.0,363.45,363.45,32340.0,364.5,367.0,363.45,363.45,32340.0
2024-10-21 09:35:00,363.65,364.12,360.95,363.43,15217.0,363.65,364.12,360.95,363.43,15217.0
2024-10-21 09:40:00,362.66,363.0,361.11,361.11,3920.0,362.66,363.0,361.11,361.11,3920.0
2024-10-21 09:45:00,361.17,363.71,361.16,362.65,6444.0,361.17,363.71,361.16,362.65,6444.0
2024-10-21 09:50:00,362.51,362.51,358.39,358.39,9658.0,362.51,362.51,358.39,358.39,9658.0
2024-10-21 09:55:00,359.44,364.78,359.17,363.71,48706.0,359.44,364.78,359.17,363.71,48706.0
2024-10-21 10:00:00,363.7,364.33,362.5,362.73,17528.0,363.7,364.33,362.5,362.73,17528.0
2024-10-21 10:05:00,362.12,362.12,359.15,359.63,20132.0,362.12,362.12,359.15,359.63,20132.0
2024-10-21 10:10:00,359.25,359.25,357.2,357.63,10804.0,359.25,359.25,357.2,357.63,10804.0
2024-10-21 10:15:00,357.55,358.25,357.0,357.9,8097.0,357.55,358.25,357.0,357.9,8097.0
2024-10-21 10:20:00,357.7,357.85,356.36,357.32,4219.0,357.7,357.85,356.36,357.32,4219.0
2024-10-21 10:25:00,357.35,357.52,356.25,356.6,8191.0,357.35,357.52,356.25,356.6,8191.0
2024-10-21 10:30:00,356.5,357.0,355.23,355.23,2994.0,356.5,357.0,355.23,355.23,2994.0
2024-10-21 10:35:00,355.87,355.87,355.0,355.25,1856.0,355.87,355.87,355.0,355.25,1856.0
2024-10-21 10:40:00,355.36,356.19,355.3,355.5,2832.0,355.36,356.19,355.3,355.5,2832.0
2024-10-21 10:45:00,355.62,356.04,354.99,354.99,3137.0,355.62,356.04,354.99,354.99,3137.0
2024-10-21 10:50:00,355.7,357.14,355.7,356.28,2821.0,355.7,357.14,355.7,356.28,2821.0
2024-10-21 10:55:00,356.21,356.34,356.2,356.33,2920.0,356.21,356.34,356.2,356.33,2920.0
2024-10-21 11:00:00,356.13,356.13,354.71,355.05,3821.0,356.13,356.13,354.71,355.05,3821.0
2024-10-21 11:05:00,355.07,355.07,354.0,354.04,10110.0,355.07,355.07,354.0,354.04,10110.0
2024-10-21 11:10:00,354.26,354.47,352.27,353.32,8453.0,354.26,354.47,352.27,353.32,8453.0
2024-10-21 11:15:00,353.35,353.55,352.37,353.13,7382.0,353.35,353.55,352.37,353.13,7382.0
2024-10-21 11:20:00,353.34,353.35,351.28,351.43,6503.0,353.34,353.35,351.28,351.43,6503.0
2024-10-21 11:25:00,351.59,351.83,350.98,351.02,3248.0,351.59,351.83,350.98,351.02,3248.0
2024-10-21 11:30:00,350.88,351.36,350.26,351.35,5509.0,350.88,351.36,350.26,351.35,5509.0
2024-10-21 11:35:00,351.4,352.74,351.38,351.43,6097.0,351.4,352.74,351.38,351.43,6097.0
2024-10-21 11:40:00,351.85,351.97,351.0,351.75,5834.0,351.85,351.97,351.0,351.75,5834.0
2024-10-21 11:45:00,351.73,352.05,351.12,351.12,3751.0,351.73,352.05,351.12,351.12,3751.0
2024-10-21 11:50:00,351.29,351.57,350.11,350.3,6301.0,351.29,351.57,350.11,350.3,6301.0
2024-10-21 11:55:00,350.58,351.15,349.58,349.59,14275.0,350.58,351.15,349.58,349.59,14275.0
2024-10-21 12:00:00,349.59,349.75,349.21,349.4,6892.0,349.59,349.75,349.21,349.4,6892.0
2024-10-21 12:05:00,349.57,349.82,349.32,349.53,6770.0,349.57,349.82,349.32,349.53,6770.0
2024-10-21 12:10:00,349.63,350.67,349.53,349.98,3326.0,349.63,350.67,349.53,349.98,3326.0
2024-10-21 12:15:00,349.87,350.02,349.78,349.9,1021.0,349.87,350.02,349.78,349.9,1021.0
2024-10-21 12:20:00,349.81,349.82,349.09,349.38,6756.0,349.81,349.82,349.09,349.38,6756.0
2024-10-21 12:25:00,349.38,349.79,347.78,348.18,10514.0,349.38,349.79,347.78,348.18,10514.0
2024-10-21 12:30:00,348.01,348.01,346.3,347.36,10532.0,348.01,348.01,346.3,347.36,10532.0
2024-10-21 12:35:00,347.26,347.56,346.76,347.3,6800.0,347.26,347.56,346.76,347.3,6800.0
2024-10-21 12:40:00,347.3,348.3,347.0,347.0,6477.0,347.3,348.3,347.0,347.0,6477.0
2024-10-21 12:45:00,347.1,348.48,347.1,347.87,5023.0,347.1,348.48,347.1,347.87,5023.0
2024-10-21 12:50:00,348.22,349.52,348.0,349.42,3459.0,348.22,349.52,348.0,349.42,3459.0
2024-10-21 12:55:00,349.53,349.67,349.41,349.67,315.0,349.53,349.67,349.41,349.67,315.0
2024-10-21 13:00:00,349.8,350.4,349.8,350.38,6136.0,349.8,350.4,349.8,350.38,6136.0
2024-10-21 13:05:00,350.37,351.29,350.24,351.19,1560.0,350.37,351.29,350.24,351.19,1560.0
2024-10-21 13:10:00,351.27,351.64,351.26,351.53,1092.0,351.27,351.64,351.26,351.53,1092.0
2024-10-21 13:15:00,351.5,352.03,351.5,351.75,1674.0,351.5,352.03,351.5,351.75,1674.0
2024-10-21 13:20:00,351.91,351.91,351.03,351.04,9474.0,351.91,351.91,351.03,351.04,9474.0
2024-10-21 13:25:00,350.77,350.77,349.02,349.35,2000.0,350.77,350.77,349.02,349.35,2000.0
2024-10-21 13:30:00,349.3,349.46,349.3,349.45,1549.0,349.3,349.46,349.3,349.45,1549.0
2024-10-21 13:35:00,349.77,349.77,349.11,349.28,3557.0,349.77,349.77,349.11,349.28,3557.0
2024-10-21 13:40:00,349.27,349.27,348.94,348.94,503.0,349.27,349.27,348.94,348.94,503.0
2024-10-21 13:45:00,349.34,349.34,348.85,349.09,2530.0,349.34,349.34,348.85,349.09,2530.0
2024-10-21 13:50:00,349.05,349.05,349.05,349.05,100.0,349.05,349.05,349.05,349.05,100.0
2024-10-21 13:55:00,349.02,349.02,348.0,348.25,3930.0,349.02,349.02,348.0,348.25,3930.0
2024-10-21 14:00:00,347.63,347.87,347.0,347.87,1462.0,347.63,347.87,347.0,347.87,1462.0
2024-10-21 14:05:00,347.9,347.98,347.62,347.88,604.0,347.9,347.98,347.62,347.88,604.0
2024-10-21 14:10:00,348.21,348.23,347.75,347.82,4224.0,348.21,348.23,347.75,347.82,4224.0
2024-10-21 14:15:00,347.83,348.31,347.83,348.3,1786.0,347.83,348.31,347.83,348.3,1786.0
2024-10-21 14:20:00,348.48,348.66,347.8,347.8,2185.0,348.48,348.66,347.8,347.8,2185.0
2024-10-21 14:25:00,347.77,348.02,347.41,347.97,1700.0,347.77,348.02,347.41,347.97,1700.0
2024-10-21 14:30:00,347.66,347.66,346.88,346.99,2430.0,347.66,347.66,346.88,346.99,2430.0
2024-10-21 14:35:00,347.29,347.29,346.34,346.35,5522.0,347.29,347.29,346.34,346.35,5522.0
2024-10-21 14:40:00,346.34,346.86,345.56,346.34,11916.0,346.34,346.86,345.56,346.34,11916.0
2024-10-21 14:45:00,346.11,346.32,346.05,346.26,1600.0,346.11,346.32,346.05,346.26,1600.0
2024-10-21 14:50:00,346.41,346.41,345.61,346.09,2389.0,346.41,346.41,345.61,346.09,2389.0
2024-10-21 14:55:00,345.94,346.31,345.87,346.24,4050.0,345.94,346.31,345.87,346.24,4050.0
2024-10-21 15:00:00,346.76,347.02,346.76,347.02,1411.0,346.76,347.02,346.76,347.02,1411.0
2024-10-21 15:05:00,347.46,347.63,347.46,347.5,700.0,347.46,347.63,347.46,347.5,700.0
2024-10-21 15:10:00,347.49,347.65,347.31,347.64,1385.0,347.49,347.65,347.31,347.64,1385.0
2024-10-21 15:15:00,347.83,347.96,347.66,347.94,3600.0,347.83,347.96,347.66,347.94,3600.0
2024-10-21 15:20:00,347.75,347.85,347.54,347.55,2350.0,347.75,347.85,347.54,347.55,2350.0
2024-10-21 15:25:00,347.43,347.77,347.12,347.69,9893.0,347.43,347.77,347.12,347.69,9893.0
2024-10-21 15:30:00,348.04,348.17,347.58,347.84,2438.0,348.04,348.17,347.58,347.84,2438.0
2024-10-21 15:35:00,347.81,347.81,347.19,347.46,7292.0,347.81,347.81,347.19,347.46,7292.0
2024-10-21 15:40:00,347.52,347.65,347.06,347.37,12344.0,347.52,347.65,347.06,347.37,12344.0
2024-10-21 15:45:00,347.36,348.51,347.07,348.51,3274.0,347.36,348.51,347.07,348.51,3274.0
2024-10-21 15:50:00,348.8,349.6,348.61,349.21,9636.0,348.8,349.6,348.61,349.21,9636.0
2024-10-21 15:55:00,349.11,349.28,346.66,346.95,34990.0,349.11,349.28,346.66,346.95,34990.0
2024-10-22 09:30:00,345.63,345.63,332.01,335.49,34650.0,345.63,345.63,332.01,335.49,34650.0
2024-10-22 09:35:00,334.34,335.21,332.5,335.08,23595.0,334.34,335.21,332.5,335.08,23595.0
2024-10-22 09:40:00,334.78,335.2,333.3,335.0,21355.0,334.78,335.2,333.3,335.0,21355.0
2024-10-22 09:45:00,334.43,336.0,333.91,335.88,5597.0,334.43,336.0,333.91,335.88,5597.0
2024-10-22 09:50:00,335.5,337.4,335.0,336.8,14631.0,335.5,337.4,335.0,336.8,14631.0
2024-10-22 09:55:00,336.64,337.4,335.51,335.88,12584.0,336.64,337.4,335.51,335.88,12584.0
2024-10-22 10:00:00,336.41,338.22,336.41,337.58,12371.0,336.41,338.22,336.41,337.58,12371.0
2024-10-22 10:05:00,337.45,338.8,337.11,338.8,3300.0,337.45,338.8,337.11,338.8,3300.0
2024-10-22 10:10:00,339.15,341.0,339.1,339.86,4669.0,339.15,341.0,339.1,339.86,4669.0
2024-10-22 10:15:00,339.87,339.87,338.31,338.84,4786.0,339.87,339.87,338.31,338.84,4786.0
2024-10-22 10:20:00,338.74,339.5,338.5,339.5,2000.0,338.74,339.5,338.5,339.5,2000.0
2024-10-22 10:25:00,339.1,340.39,339.1,340.14,4441.0,339.1,340.39,339.1,340.14,4441.0
2024-10-22 10:30:00,340.19,340.2,339.65,340.05,2978.0,340.19,340.2,339.65,340.05,2978.0
2024-10-22 10:35:00,340.16,340.46,339.68,340.05,3424.0,340.16,340.46,339.68,340.05,3424.0
2024-10-22 10:40:00,340.05,340.37,339.69,339.8,2329.0,340.05,340.37,339.69,339.8,2329.0
2024-10-22 10:45:00,339.81,340.37,339.74,340.37,4294.0,339.81,340.37,339.74,340.37,4294.0
2024-10-22 10:50:00,340.32,340.34,339.56,340.34,1300.0,340.32,340.34,339.56,340.34,1300.0
2024-10-22 10:55:00,340.3,341.79,340.3,341.54,2324.0,340.3,341.79,340.3,341.54,2324.0
2024-10-22 11:00:00,341.45,341.58,341.1,341.23,2500.0,341.45,341.58,341.1,341.23,2500.0
2024-10-22 11:05:00,341.17,341.51,341.06,341.3,1319.0,341.17,341.51,341.06,341.3,1319.0
2024-10-22 11:10:00,341.07,341.07,340.15,340.71,4390.0,341.07,341.07,340.15,340.71,4390.0
2024-10-22 11:15:00,340.71,340.72,339.63,339.72,3806.0,340.71,340.72,339.63,339.72,3806.0
2024-10-22 11:20:00,339.37,339.4,338.74,339.22,1650.0,339.37,339.4,338.74,339.22,1650.0
2024-10-22 11:25:00,339.19,339.6,338.91,339.41,2451.0,339.19,339.6,338.91,339.41,2451.0
2024-10-22 11:30:00,339.28,339.34,338.52,338.53,3227.0,339.28,339.34,338.52,338.53,3227.0
2024-10-22 11:35:00,338.4,339.47,338.38,338.38,1316.0,338.4,339.47,338.38,338.38,1316.0
2024-10-22 11:40:00,338.58,338.58,338.0,338.22,1866.0,338.58,338.58,338.0,338.22,1866.0
2024-10-22 11:45:00,338.42,338.7,338.42,338.52,500.0,338.42,338.7,338.42,338.52,500.0
2024-10-22 11:50:00,338.56,338.93,338.33,338.33,1050.0,338.56,338.93,338.33,338.33,1050.0
2024-10-22 11:55:00,338.3,338.49,338.11,338.14,900.0,338.3,338.49,338.11,338.14,900.0
2024-10-22 12:00:00,338.16,339.04,338.16,339.04,4900.0,338.16,339.04,338.16,339.04,4900.0
2024-10-22 12:05:00,339.04,339.33,338.77,339.16,1100.0,339.04,339.33,338.77,339.16,1100.0
2024-10-22 12:10:00,339.0,339.57,339.0,339.55,933.0,339.0,339.57,339.0,339.55,933.0
2024-10-22 12:15:00,339.54,339.99,339.44,339.99,700.0,339.54,339.99,339.44,339.99,700.0
2024-10-22 12:20:00,340.01,340.7,340.01,340.47,2712.0,340.01,340.7,340.01,340.47,2712.0
2024-10-22 12:25:00,340.47,340.47,339.9,340.33,2160.0,340.47,340.47,339.9,340.33,2160.0
2024-10-22 12:30:00,340.4,341.1,340.4,340.92,1378.0,340.4,341.1,340.4,340.92,1378.0
2024-10-22 12:35:00,341.17,341.46,340.9,341.46,1715.0,341.17,341.46,340.9,341.46,1715.0
2024-10-22 12:40:00,341.58,341.58,341.39,341.49,450.0,341.58,341.58,341.39,341.49,450.0
2024-10-22 12:45:00,341.43,341.7,340.52,340.69,3214.0,341.43,341.7,340.52,340.69,3214.0
2024-10-22 12:50:00,340.48,340.77,340.48,340.77,500.0,340.48,340.77,340.48,340.77,500.0
2024-10-22 12:55:00,340.46,340.5,339.33,339.44,1183.0,340.46,340.5,339.33,339.44,1183.0
2024-10-22 13:00:00,339.78,339.82,339.18,339.82,2340.0,339.78,339.82,339.18,339.82,2340.0
2024-10-22 13:05:00,339.49,340.06,339.29,339.55,2177.0,339.49,340.06,339.29,339.55,2177.0
2024-10-22 13:10:00,339.73,339.77,339.45,339.77,600.0,339.73,339.77,339.45,339.77,600.0
2024-10-22 13:15:00,339.74,339.83,339.61,339.83,800.0,339.74,339.83,339.61,339.83,800.0
2024-10-22 13:20:00,339.65,339.95,339.65,339.72,1729.0,339.65,339.95,339.65,339.72,1729.0
2024-10-22 13:25:00,340.1,340.4,339.98,340.13,1400.0,340.1,340.4,339.98,340.13,1400.0
2024-10-22 13:30:00,339.87,339.87,339.5,339.68,933.0,339.87,339.87,339.5,339.68,933.0
2024-10-22 13:35:00,339.71,339.97,339.71,339.97,400.0,339.71,339.97,339.71,339.97,400.0
2024-10-22 13:40:00,340.18,340.33,339.98,340.17,700.0,340.18,340.33,339.98,340.17,700.0
2024-10-22 13:45:00,340.2,340.2,339.9,340.01,711.0,340.2,340.2,339.9,340.01,711.0
2024-10-22 13:50:00,339.7,340.03,339.43,339.53,1700.0,339.7,340.03,339.43,339.53,1700.0
2024-10-22 13:55:00,339.63,339.69,339.62,339.69,200.0,339.63,339.69,339.62,339.69,200.0
2024-10-22 14:00:00,339.52,339.59,338.93,339.21,903.0,339.52,339.59,338.93,339.21,903.0
2024-10-22 14:05:00,339.35,339.35,338.32,338.32,1247.0,339.35,339.35,338.32,338.32,1247.0
2024-10-22 14:10:00,338.49,338.49,338.49,338.49,100.0,338.49,338.49,338.49,338.49,100.0
2024-10-22 14:15:00,338.32,338.6,338.32,338.32,700.0,338.32,338.6,338.32,338.32,700.0
2024-10-22 14:20:00,338.31,338.5,338.2,338.2,400.0,338.31,338.5,338.2,338.2,400.0
2024-10-22 14:25:00,338.18,339.17,338.17,339.09,3306.0,338.18,339.17,338.17,339.09,3306.0
2024-10-22 14:30:00,338.87,339.1,338.65,338.81,1905.0,338.87,339.1,338.65,338.81,1905.0
2024-10-22 14:35:00,338.46,338.63,337.85,337.85,909.0,338.46,338.63,337.85,337.85,909.0
2024-10-22 14:40:00,337.84,337.84,337.22,337.54,1397.0,337.84,337.84,337.22,337.54,1397.0
2024-10-22 14:45:00,337.24,337.69,337.24,337.4,1699.0,337.24,337.69,337.24,337.4,1699.0
2024-10-22 14:50:00,337.63,337.93,337.4,337.49,2100.0,337.63,337.93,337.4,337.49,2100.0
2024-10-22 14:55:00,337.59,337.73,337.36,337.57,1000.0,337.59,337.73,337.36,337.57,1000.0
2024-10-22 15:00:00,337.57,338.12,337.4,338.06,2277.0,337.57,338.12,337.4,338.06,2277.0
2024-10-22 15:05:00,337.94,338.08,337.94,338.08,600.0,337.94,338.08,337.94,338.08,600.0
2024-10-22 15:10:00,338.09,338.39,338.09,338.17,1100.0,338.09,338.39,338.09,338.17,1100.0
2024-10-22 15:15:00,338.24,338.65,338.24,338.34,900.0,338.24,338.65,338.24,338.34,900.0
2024-10-22 15:20:00,338.43,338.45,338.23,338.29,500.0,338.43,338.45,338.23,338.29,500.0
2024-10-22 15:25:00,338.4,338.4,338.02,338.05,1902.0,338.4,338.4,338.02,338.05,1902.0
2024-10-22 15:30:00,338.11,338.58,338.1,338.41,2600.0,338.11,338.58,338.1,338.41,2600.0
2024-10-22 15:35:00,338.65,338.82,338.04,338.04,4854.0,338.65,338.82,338.04,338.04,4854.0
2024-10-22 15:40:00,338.1,338.82,337.93,338.82,4650.0,338.1,338.82,337.93,338.82,4650.0
2024-10-22 15:45:00,338.53,338.77,337.85,337.85,3052.0,338.53,338.77,337.85,337.85,3052.0
2024-10-22 15:50:00,337.81,337.81,336.8,336.91,10277.0,337.81,337.81,336.8,336.91,10277.0
2024-10-22 15:55:00,337.01,337.04,335.83,336.96,25262.0,337.01,337.04,335.83,336.96,25262.0
2024-10-23 09:30:00,334.45,337.91,331.23,336.81,8703.0,334.45,337.91,331.23,336.81,8703.0
2024-10-23 09:35:00,335.71,335.97,333.3,334.63,7082.0,335.71,335.97,333.3,334.63,7082.0
2024-10-23 09:40:00,334.64,335.62,334.39,334.56,1271.0,334.64,335.62,334.39,334.56,1271.0
2024-10-23 09:45:00,335.15,335.98,334.65,335.34,759.0,335.15,335.98,334.65,335.34,759.0
2024-10-23 09:50:00,335.97,336.53,335.29,336.53,2100.0,335.97,336.53,335.29,336.53,2100.0
2024-10-23 09:55:00,335.5,336.53,335.49,335.84,1500.0,335.5,336.53,335.49,335.84,1500.0
2024-10-23 10:00:00,335.36,335.51,333.65,334.88,8921.0,335.36,335.51,333.65,334.88,8921.0
2024-10-23 10:05:00,333.99,334.58,332.1,333.25,5403.0,333.99,334.58,332.1,333.25,5403.0
2024-10-23 10:10:00,333.0,333.08,331.96,331.96,5727.0,333.0,333.08,331.96,331.96,5727.0
2024-10-23 10:15:00,331.83,331.99,331.8,331.8,1200.0,331.83,331.99,331.8,331.8,1200.0
2024-10-23 10:20:00,331.58,332.61,331.58,332.29,2929.0,331.58,332.61,331.58,332.29,2929.0
2024-10-23 10:25:00,331.84,333.4,331.84,333.34,1161.0,331.84,333.4,331.84,333.34,1161.0
2024-10-23 10:30:00,333.84,334.5,333.84,334.5,1150.0,333.84,334.5,333.84,334.5,1150.0
2024-10-23 10:35:00,334.19,334.19,333.62,333.62,1058.0,334.19,334.19,333.62,333.62,1058.0
2024-10-23 10:40:00,334.26,334.66,333.89,333.97,2133.0,334.26,334.66,333.89,333.97,2133.0
2024-10-23 10:45:00,334.48,334.9,333.89,334.19,2085.0,334.48,334.9,333.89,334.19,2085.0
2024-10-23 10:50:00,334.22,334.58,333.28,334.58,1994.0,334.22,334.58,333.28,334.58,1994.0
2024-10-23 10:55:00,334.3,334.3,334.3,334.3,231.0,334.3,334.3,334.3,334.3,231.0
2024-10-23 11:00:00,333.24,334.23,332.76,334.23,5401.0,333.24,334.23,332.76,334.23,5401.0
2024-10-23 11:05:00,334.36,334.36,332.94,332.94,1956.0,334.36,334.36,332.94,332.94,1956.0
2024-10-23 11:10:00,333.0,333.29,332.09,332.09,1529.0,333.0,333.29,332.09,332.09,1529.0
2024-10-23 11:15:00,332.47,332.47,331.61,331.66,1350.0,332.47,332.47,331.61,331.66,1350.0
2024-10-23 11:20:00,331.66,331.66,331.66,331.66,0.0,331.66,331.66,331.66,331.66,0.0
2024-10-23 11:25:00,332.07,332.07,331.67,331.67,1234.0,332.07,332.07,331.67,331.67,1234.0
2024-10-23 11:30:00,331.59,331.97,331.2,331.5,900.0,331.59,331.97,331.2,331.5,900.0
2024-10-23 11:35:00,331.81,332.23,331.62,331.67,1408.0,331.81,332.23,331.62,331.67,1408.0
2024-10-23 11:40:00,331.9,333.26,331.76,333.22,1301.0,331.9,333.26,331.76,333.22,1301.0
2024-10-23 11:45:00,332.89,332.89,332.53,332.74,1006.0,332.89,332.89,332.53,332.74,1006.0
2024-10-23 11:50:00,332.75,332.75,332.53,332.67,400.0,332.75,332.75,332.53,332.67,400.0
2024-10-23 11:55:00,332.66,332.7,332.37,332.37,900.0,332.66,332.7,332.37,332.37,900.0
2024-10-23 12:00:00,332.49,332.8,332.14,332.2,1223.0,332.49,332.8,332.14,332.2,1223.0
2024-10-23 12:05:00,332.07,332.23,331.97,332.23,2851.0,332.07,332.23,331.97,332.23,2851.0
2024-10-23 12:10:00,332.25,332.26,330.43,330.43,5402.0,332.25,332.26,330.43,330.43,5402.0
2024-10-23 12:15:00,330.63,331.07,330.63,331.06,1200.0,330.63,331.07,330.63,331.06,1200.0
2024-10-23 12:20:00,331.2,331.2,330.65,330.75,3890.0,331.2,331.2,330.65,330.75,3890.0
2024-10-23 12:25:00,330.62,330.62,329.63,329.95,2348.0,330.62,330.62,329.63,329.95,2348.0
2024-10-23 12:30:00,329.94,330.03,329.63,329.94,1100.0,329.94,330.03,329.63,329.94,1100.0
2024-10-23 12:35:00,330.07,330.12,329.96,330.0,1200.0,330.07,330.12,329.96,330.0,1200.0
2024-10-23 12:40:00,329.64,329.64,329.64,329.64,100.0,329.64,329.64,329.64,329.64,100.0
2024-10-23 12:45:00,329.63,330.56,329.63,330.3,1709.0,329.63,330.56,329.63,330.3,1709.0
2024-10-23 12:50:00,330.62,330.62,329.99,330.04,2637.0,330.62,330.62,329.99,330.04,2637.0
2024-10-23 12:55:00,330.15,330.15,330.03,330.03,385.0,330.15,330.15,330.03,330.03,385.0
2024-10-23 13:00:00,329.58,329.58,328.41,328.41,2536.0,329.58,329.58,328.41,328.41,2536.0
2024-10-23 13:05:00,328.32,328.74,328.32,328.35,983.0,328.32,328.74,328.32,328.35,983.0
2024-10-23 13:10:00,328.34,328.51,327.55,327.55,4550.0,328.34,328.51,327.55,327.55,4550.0
2024-10-23 13:15:00,327.57,327.58,327.45,327.45,2000.0,327.57,327.58,327.45,327.45,2000.0
2024-10-23 13:20:00,327.93,327.93,327.24,327.27,1400.0,327.93,327.93,327.24,327.27,1400.0
2024-10-23 13:25:00,327.12,327.56,327.12,327.56,200.0,327.12,327.56,327.12,327.56,200.0
2024-10-23 13:30:00,327.13,327.36,326.67,326.98,2320.0,327.13,327.36,326.67,326.98,2320.0
2024-10-23 13:35:00,326.8,327.12,326.67,326.69,1675.0,326.8,327.12,326.67,326.69,1675.0
2024-10-23 13:40:00,326.6,326.72,326.32,326.32,1702.0,326.6,326.72,326.32,326.32,1702.0
2024-10-23 13:45:00,326.89,326.89,326.12,326.54,710.0,326.89,326.89,326.12,326.54,710.0
2024-10-23 13:50:00,326.23,326.32,325.85,326.14,3839.0,326.23,326.32,325.85,326.14,3839.0
2024-10-23 13:55:00,326.31,327.15,326.1,327.15,8470.0,326.31,327.15,326.1,327.15,8470.0
2024-10-23 14:00:00,326.72,326.72,325.66,325.67,2314.0,326.72,326.72,325.66,325.67,2314.0
2024-10-23 14:05:00,325.4,326.25,325.4,326.09,2188.0,325.4,326.25,325.4,326.09,2188.0
2024-10-23 14:10:00,325.81,325.81,325.42,325.42,1045.0,325.81,325.81,325.42,325.42,1045.0
2024-10-23 14:15:00,325.62,325.76,325.35,325.59,2017.0,325.62,325.76,325.35,325.59,2017.0
2024-10-23 14:20:00,325.53,326.71,325.27,326.48,19537.0,325.53,326.71,325.27,326.48,19537.0
2024-10-23 14:25:00,326.12,326.87,326.12,326.48,1540.0,326.12,326.87,326.12,326.48,1540.0
2024-10-23 14:30:00,326.5,326.87,326.08,326.51,2925.0,326.5,326.87,326.08,326.51,2925.0
2024-10-23 14:35:00,326.15,326.9,326.0,326.0,14356.0,326.15,326.9,326.0,326.0,14356.0
2024-10-23 14:40:00,326.23,326.59,326.2,326.54,4741.0,326.23,326.59,326.2,326.54,4741.0
2024-10-23 14:45:00,326.55,326.57,325.52,325.79,2755.0,326.55,326.57,325.52,325.79,2755.0
2024-10-23 14:50:00,325.78,325.79,325.78,325.79,700.0,325.78,325.79,325.78,325.79,700.0
2024-10-23 14:55:00,326.06,326.63,325.45,325.6,3611.0,326.06,326.63,325.45,325.6,3611.0
2024-10-23 15:00:00,325.99,325.99,325.22,325.23,3650.0,325.99,325.99,325.22,325.23,3650.0
2024-10-23 15:05:00,325.27,325.49,325.22,325.36,1541.0,325.27,325.49,325.22,325.36,1541.0
2024-10-23 15:10:00,325.37,326.16,325.36,325.79,2945.0,325.37,326.16,325.36,325.79,2945.0
2024-10-23 15:15:00,325.82,325.86,325.71,325.81,604.0,325.82,325.86,325.71,325.81,604.0
2024-10-23 15:20:00,325.69,326.34,325.69,326.12,3208.0,325.69,326.34,325.69,326.12,3208.0
2024-10-23 15:25:00,325.84,326.12,325.83,326.07,2700.0,325.84,326.12,325.83,326.07,2700.0
2024-10-23 15:30:00,325.9,325.9,325.57,325.68,7018.0,325.9,325.9,325.57,325.68,7018.0
2024-10-23 15:35:00,325.68,325.68,325.29,325.41,1624.0,325.68,325.68,325.29,325.41,1624.0
2024-10-23 15:40:00,325.46,326.24,325.45,326.12,4536.0,325.46,326.24,325.45,326.12,4536.0
2024-10-23 15:45:00,325.95,325.96,325.35,325.65,5412.0,325.95,325.96,325.35,325.65,5412.0
2024-10-23 15:50:00,325.73,326.0,325.37,326.0,19777.0,325.73,326.0,325.37,326.0,19777.0
2024-10-23 15:55:00,326.0,326.24,325.02,325.73,28406.0,326.0,326.24,325.02,325.73,28406.0
2024-10-24 09:30:00,327.82,328.23,325.52,325.66,3434.0,327.82,328.23,325.52,325.66,3434.0
2024-10-24 09:35:00,325.01,328.21,325.01,326.56,10000.0,325.01,328.21,325.01,326.56,10000.0
2024-10-24 09:40:00,327.87,327.87,327.87,327.87,100.0,327.87,327.87,327.87,327.87,100.0
2024-10-24 09:45:00,326.65,328.4,325.41,327.95,6737.0,326.65,328.4,325.41,327.95,6737.0
2024-10-24 09:50:00,327.67,328.5,327.4,328.5,855.0,327.67,328.5,327.4,328.5,855.0
2024-10-24 09:55:00,329.95,330.0,328.6,328.6,1001.0,329.95,330.0,328.6,328.6,1001.0
2024-10-24 10:00:00,328.13,328.13,327.88,327.88,363.0,328.13,328.13,327.88,327.88,363.0
2024-10-24 10:05:00,327.59,327.59,325.61,326.76,2550.0,327.59,327.59,325.61,326.76,2550.0
2024-10-24 10:10:00,326.14,326.14,325.78,325.78,1011.0,326.14,326.14,325.78,325.78,1011.0
2024-10-24 10:15:00,325.76,327.0,325.03,326.98,4373.0,325.76,327.0,325.03,326.98,4373.0
2024-10-24 10:20:00,326.39,327.76,326.39,327.76,1813.0,326.39,327.76,326.39,327.76,1813.0
2024-10-24 10:25:00,327.98,329.0,327.82,328.34,2350.0,327.98,329.0,327.82,328.34,2350.0
2024-10-24 10:30:00,329.0,329.06,328.99,329.06,315.0,329.0,329.06,328.99,329.06,315.0
2024-10-24 10:35:00,329.03,329.06,328.29,328.29,1029.0,329.03,329.06,328.29,328.29,1029.0
2024-10-24 10:40:00,328.08,328.71,327.88,328.35,699.0,328.08,328.71,327.88,328.35,699.0
2024-10-24 10:45:00,328.06,328.76,327.87,328.68,1200.0,328.06,328.76,327.87,328.68,1200.0
2024-10-24 10:50:00,328.92,329.15,328.09,328.28,2700.0,328.92,329.15,328.09,328.28,2700.0
2024-10-24 10:55:00,328.57,328.85,328.31,328.85,482.0,328.57,328.85,328.31,328.85,482.0
2024-10-24 11:00:00,328.88,328.88,328.4,328.41,1500.0,328.88,328.88,328.4,328.41,1500.0
2024-10-24 11:05:00,328.38,328.39,327.95,328.1,1050.0,328.38,328.39,327.95,328.1,1050.0
2024-10-24 11:10:00,327.82,327.83,327.82,327.82,700.0,327.82,327.83,327.82,327.82,700.0
2024-10-24 11:15:00,327.5,327.5,326.8,326.84,627.0,327.5,327.5,326.8,326.84,627.0
2024-10-24 11:20:00,326.21,326.21,325.01,325.29,4560.0,326.21,326.21,325.01,325.29,4560.0
2024-10-24 11:25:00,325.34,325.34,324.78,324.87,4089.0,325.34,325.34,324.78,324.87,4089.0
2024-10-24 11:30:00,324.33,324.33,324.15,324.21,1146.0,324.33,324.33,324.15,324.21,1146.0
2024-10-24 11:35:00,324.2,324.2,323.42,323.66,650.0,324.2,324.2,323.42,323.66,650.0
2024-10-24 11:40:00,323.34,324.1,323.34,323.75,954.0,323.34,324.1,323.34,323.75,954.0
2024-10-24 11:45:00,323.75,324.16,322.66,322.66,6058.0,323.75,324.16,322.66,322.66,6058.0
2024-10-24 11:50:00,322.23,322.45,321.93,322.35,2213.0,322.23,322.45,321.93,322.35,2213.0
2024-10-24 11:55:00,322.84,323.43,322.45,322.45,2282.0,322.84,323.43,322.45,322.45,2282.0
2024-10-24 12:00:00,322.46,322.73,322.0,322.73,4088.0,322.46,322.73,322.0,322.73,4088.0
2024-10-24 12:05:00,322.49,323.17,322.44,322.88,1665.0,322.49,323.17,322.44,322.88,1665.0
2024-10-24 12:10:00,323.0,323.93,323.0,323.93,1286.0,323.0,323.93,323.0,323.93,1286.0
2024-10-24 12:15:00,323.71,323.71,323.34,323.67,500.0,323.71,323.71,323.34,323.67,500.0
2024-10-24 12:20:00,323.97,324.5,323.67,324.37,1400.0,323.97,324.5,323.67,324.37,1400.0
2024-10-24 12:25:00,324.69,324.69,324.66,324.66,200.0,324.69,324.69,324.66,324.66,200.0
2024-10-24 12:30:00,324.8,325.28,324.8,325.28,950.0,324.8,325.28,324.8,325.28,950.0
2024-10-24 12:35:00,325.54,325.54,324.51,324.59,2060.0,325.54,325.54,324.51,324.59,2060.0
2024-10-24 12:40:00,324.69,325.04,324.69,324.93,1849.0,324.69,325.04,324.69,324.93,1849.0
2024-10-24 12:45:00,324.67,325.16,324.67,325.16,330.0,324.67,325.16,324.67,325.16,330.0
2024-10-24 12:50:00,325.08,325.4,325.08,325.4,600.0,325.08,325.4,325.08,325.4,600.0
2024-10-24 12:55:00,325.78,325.79,325.33,325.5,2400.0,325.78,325.79,325.33,325.5,2400.0
2024-10-24 13:00:00,325.74,325.74,325.73,325.74,200.0,325.74,325.74,325.73,325.74,200.0
2024-10-24 13:05:00,325.77,326.36,325.72,325.72,2088.0,325.77,326.36,325.72,325.72,2088.0
2024-10-24 13:10:00,326.13,326.22,325.52,325.81,4899.0,326.13,326.22,325.52,325.81,4899.0
2024-10-24 13:15:00,325.81,326.46,325.8,326.46,2089.0,325.81,326.46,325.8,326.46,2089.0
2024-10-24 13:20:00,326.66,326.66,326.01,326.03,743.0,326.66,326.66,326.01,326.03,743.0
2024-10-24 13:25:00,326.22,326.22,325.42,325.78,1348.0,326.22,326.22,325.42,325.78,1348.0
2024-10-24 13:30:00,325.75,325.85,325.74,325.85,200.0,325.75,325.85,325.74,325.85,200.0
2024-10-24 13:35:00,326.06,326.32,326.06,326.32,400.0,326.06,326.32,326.06,326.32,400.0
2024-10-24 13:40:00,326.27,326.63,326.27,326.57,700.0,326.27,326.63,326.27,326.57,700.0
2024-10-24 13:45:00,326.29,326.32,325.71,325.71,1790.0,326.29,326.32,325.71,325.71,1790.0
2024-10-24 13:50:00,325.97,326.11,325.89,326.11,906.0,325.97,326.11,325.89,326.11,906.0
2024-10-24 13:55:00,326.01,326.01,325.73,325.85,700.0,326.01,326.01,325.73,325.85,700.0
2024-10-24 14:00:00,325.86,325.86,325.36,325.78,1227.0,325.86,325.86,325.36,325.78,1227.0
2024-10-24 14:05:00,326.18,326.25,326.14,326.23,500.0,326.18,326.25,326.14,326.23,500.0
2024-10-24 14:10:00,326.21,326.8,326.21,326.8,600.0,326.21,326.8,326.21,326.8,600.0
2024-10-24 14:15:00,327.57,327.84,327.57,327.72,800.0,327.57,327.84,327.57,327.72,800.0
2024-10-24 14:20:00,327.36,328.0,327.24,327.54,2420.0,327.36,328.0,327.24,327.54,2420.0
2024-10-24 14:25:00,327.54,327.54,326.65,326.85,1009.0,327.54,327.54,326.65,326.85,1009.0
2024-10-24 14:30:00,326.51,326.57,326.23,326.33,1100.0,326.51,326.57,326.23,326.33,1100.0
2024-10-24 14:35:00,326.17,326.17,325.43,325.43,726.0,326.17,326.17,325.43,325.43,726.0
2024-10-24 14:40:00,325.39,326.11,325.39,325.96,1500.0,325.39,326.11,325.39,325.96,1500.0
2024-10-24 14:45:00,326.04,326.4,326.03,326.4,400.0,326.04,326.4,326.03,326.4,400.0
2024-10-24 14:50:00,326.5,327.0,326.5,326.92,1000.0,326.5,327.0,326.5,326.92,1000.0
2024-10-24 14:55:00,326.74,326.87,326.61,326.77,2703.0,326.74,326.87,326.61,326.77,2703.0
2024-10-24 15:00:00,326.77,326.97,326.7,326.74,1110.0,326.77,326.97,326.7,326.74,1110.0
2024-10-24 15:05:00,326.78,327.19,326.68,327.19,400.0,326.78,327.19,326.68,327.19,400.0
2024-10-24 15:10:00,326.97,327.61,326.92,327.49,900.0,326.97,327.61,326.92,327.49,900.0
2024-10-24 15:15:00,327.49,328.55,327.28,328.55,9434.0,327.49,328.55,327.28,328.55,9434.0
2024-10-24 15:20:00,328.7,329.06,328.57,328.96,2708.0,328.7,329.06,328.57,328.96,2708.0
2024-10-24 15:25:00,328.91,328.91,328.9,328.91,300.0,328.91,328.91,328.9,328.91,300.0
2024-10-24 15:30:00,328.93,328.93,328.32,328.64,3562.0,328.93,328.93,328.32,328.64,3562.0
2024-10-24 15:35:00,328.87,328.87,328.2,328.2,2118.0,328.87,328.87,328.2,328.2,2118.0
2024-10-24 15:40:00,328.13,328.65,327.87,328.62,4270.0,328.13,328.65,327.87,328.62,4270.0
2024-10-24 15:45:00,328.49,328.78,328.23,328.23,2690.0,328.49,328.78,328.23,328.23,2690.0
2024-10-24 15:50:00,328.56,328.59,328.23,328.48,3979.0,328.56,328.59,328.23,328.48,3979.0
2024-10-24 15:55:00,328.56,328.82,327.14,327.14,23259.0,328.56,328.82,327.14,327.14,23259.0
2024-10-25 09:30:00,329.58,329.94,327.45,327.5,3334.0,329.58,329.94,327.45,327.5,3334.0
2024-10-25 09:35:00,326.37,326.86,326.32,326.32,300.0,326.37,326.86,326.32,326.32,300.0
2024-10-25 09:40:00,327.53,327.53,327.03,327.33,643.0,327.53,327.53,327.03,327.33,643.0
2024-10-25 09:45:00,327.3,327.58,327.3,327.39,600.0,327.3,327.58,327.3,327.39,600.0
2024-10-25 09:50:00,327.7,329.04,327.7,328.82,3053.0,327.7,329.04,327.7,328.82,3053.0
2024-10-25 09:55:00,329.25,329.25,328.33,328.56,900.0,329.25,329.25,328.33,328.56,900.0
2024-10-25 10:00:00,328.12,328.86,327.93,328.21,3120.0,328.12,328.86,327.93,328.21,3120.0
2024-10-25 10:05:00,328.0,330.91,328.0,330.91,4779.0,328.0,330.91,328.0,330.91,4779.0
2024-10-25 10:10:00,330.25,330.9,329.82,330.9,3320.0,330.25,330.9,329.82,330.9,3320.0
2024-10-25 10:15:00,329.44,329.58,328.32,328.85,3218.0,329.44,329.58,328.32,328.85,3218.0
2024-10-25 10:20:00,329.62,329.62,328.92,329.36,700.0,329.62,329.62,328.92,329.36,700.0
2024-10-25 10:25:00,329.56,330.75,329.13,330.71,2310.0,329.56,330.75,329.13,330.71,2310.0
2024-10-25 10:30:00,329.63,329.63,329.14,329.14,200.0,329.63,329.63,329.14,329.14,200.0
2024-10-25 10:35:00,328.88,328.97,328.56,328.57,324.0,328.88,328.97,328.56,328.57,324.0
2024-10-25 10:40:00,328.97,328.97,328.17,328.18,2074.0,328.97,328.97,328.17,328.18,2074.0
2024-10-25 10:45:00,327.75,327.78,327.61,327.69,1162.0,327.75,327.78,327.61,327.69,1162.0
2024-10-25 10:50:00,327.69,328.68,327.68,328.68,1000.0,327.69,328.68,327.68,328.68,1000.0
2024-10-25 10:55:00,329.32,330.34,329.32,329.8,1000.0,329.32,330.34,329.32,329.8,1000.0
2024-10-25 11:00:00,330.0,330.6,330.0,330.2,653.0,330.0,330.6,330.0,330.2,653.0
2024-10-25 11:05:00,330.33,330.39,329.28,329.4,2100.0,330.33,330.39,329.28,329.4,2100.0
2024-10-25 11:10:00,329.64,329.89,328.92,329.12,4471.0,329.64,329.89,328.92,329.12,4471.0
2024-10-25 11:15:00,329.12,329.12,328.4,328.4,400.0,329.12,329.12,328.4,328.4,400.0
2024-10-25 11:20:00,328.36,328.36,327.71,327.71,1410.0,328.36,328.36,327.71,327.71,1410.0
2024-10-25 11:25:00,327.55,327.74,326.89,326.89,3640.0,327.55,327.74,326.89,326.89,3640.0
2024-10-25 11:30:00,327.33,327.52,327.2,327.42,1517.0,327.33,327.52,327.2,327.42,1517.0
2024-10-25 11:35:00,327.06,327.58,327.06,327.17,2176.0,327.06,327.58,327.06,327.17,2176.0
2024-10-25 11:40:00,326.91,327.46,326.81,327.11,3021.0,326.91,327.46,326.81,327.11,3021.0
2024-10-25 11:45:00,327.42,328.07,327.42,328.07,909.0,327.42,328.07,327.42,328.07,909.0
2024-10-25 11:50:00,328.25,328.97,328.07,328.75,3040.0,328.25,328.97,328.07,328.75,3040.0
2024-10-25 11:55:00,328.51,329.11,328.51,329.11,800.0,328.51,329.11,328.51,329.11,800.0
2024-10-25 12:00:00,329.39,329.39,328.83,328.98,1156.0,329.39,329.39,328.83,328.98,1156.0
2024-10-25 12:05:00,328.57,329.11,328.53,328.95,1110.0,328.57,329.11,328.53,328.95,1110.0
2024-10-25 12:10:00,328.98,328.98,328.97,328.98,100.0,328.98,328.98,328.97,328.98,100.0
2024-10-25 12:15:00,328.98,329.7,328.98,329.7,1973.0,328.98,329.7,328.98,329.7,1973.0
2024-10-25 12:20:00,330.0,330.29,330.0,330.17,1218.0,330.0,330.29,330.0,330.17,1218.0
2024-10-25 12:25:00,330.39,331.11,330.24,331.11,2187.0,330.39,331.11,330.24,331.11,2187.0
2024-10-25 12:30:00,330.54,330.54,329.63,329.63,884.0,330.54,330.54,329.63,329.63,884.0
2024-10-25 12:35:00,329.81,329.86,329.81,329.86,200.0,329.81,329.86,329.81,329.86,200.0
2024-10-25 12:40:00,329.82,329.82,329.55,329.55,200.0,329.82,329.82,329.55,329.55,200.0
2024-10-25 12:45:00,329.55,329.55,329.55,329.55,0.0,329.55,329.55,329.55,329.55,0.0
2024-10-25 12:50:00,329.55,329.55,329.2,329.33,1005.0,329.55,329.55,329.2,329.33,1005.0
2024-10-25 12:55:00,329.0,329.0,328.61,328.61,1100.0,329.0,329.0,328.61,328.61,1100.0
2024-10-25 13:00:00,328.73,329.35,328.73,329.35,890.0,328.73,329.35,328.73,329.35,890.0
2024-10-25 13:05:00,328.8,329.04,328.8,329.04,200.0,328.8,329.04,328.8,329.04,200.0
2024-10-25 13:10:00,328.89,329.11,328.51,329.11,900.0,328.89,329.11,328.51,329.11,900.0
2024-10-25 13:15:00,329.02,329.13,329.02,329.13,200.0,329.02,329.13,329.02,329.13,200.0
2024-10-25 13:20:00,328.81,328.81,328.08,328.09,1200.0,328.81,328.81,328.08,328.09,1200.0
2024-10-25 13:25:00,328.38,328.38,327.86,327.86,200.0,328.38,328.38,327.86,327.86,200.0
2024-10-25 13:30:00,327.56,327.72,326.92,327.45,6428.0,327.56,327.72,326.92,327.45,6428.0
2024-10-25 13:35:00,327.37,327.37,325.75,326.75,7540.0,327.37,327.37,325.75,326.75,7540.0
2024-10-25 13:40:00,326.71,326.71,326.37,326.7,1910.0,326.71,326.71,326.37,326.7,1910.0
2024-10-25 13:45:00,326.87,329.06,326.87,329.06,1501.0,326.87,329.06,326.87,329.06,1501.0
2024-10-25 13:50:00,329.19,329.2,328.47,328.47,1310.0,329.19,329.2,328.47,328.47,1310.0
2024-10-25 13:55:00,328.07,328.67,327.39,327.39,1600.0,328.07,328.67,327.39,327.39,1600.0
2024-10-25 14:00:00,327.56,327.79,327.2,327.72,2635.0,327.56,327.79,327.2,327.72,2635.0
2024-10-25 14:05:00,327.57,327.57,325.77,325.84,1913.0,327.57,327.57,325.77,325.84,1913.0
2024-10-25 14:10:00,325.71,326.34,325.71,326.34,977.0,325.71,326.34,325.71,326.34,977.0
2024-10-25 14:15:00,325.79,326.71,325.79,326.71,1300.0,325.79,326.71,325.79,326.71,1300.0
2024-10-25 14:20:00,326.45,326.91,326.44,326.73,1376.0,326.45,326.91,326.44,326.73,1376.0
2024-10-25 14:25:00,326.96,327.71,326.96,327.28,1795.0,326.96,327.71,326.96,327.28,1795.0
2024-10-25 14:30:00,327.01,327.01,327.01,327.01,100.0,327.01,327.01,327.01,327.01,100.0
2024-10-25 14:35:00,327.58,327.58,327.58,327.58,101.0,327.58,327.58,327.58,327.58,101.0
2024-10-25 14:40:00,327.83,327.84,327.39,327.39,1660.0,327.83,327.84,327.39,327.39,1660.0
2024-10-25 14:45:00,327.47,327.57,327.47,327.57,353.0,327.47,327.57,327.47,327.57,353.0
2024-10-25 14:50:00,327.32,327.32,326.6,326.83,2744.0,327.32,327.32,326.6,326.83,2744.0
2024-10-25 14:55:00,326.83,326.97,326.06,326.06,3311.0,326.83,326.97,326.06,326.06,3311.0
2024-10-25 15:00:00,325.92,326.52,325.51,326.24,2600.0,325.92,326.52,325.51,326.24,2600.0
2024-10-25 15:05:00,326.25,326.49,325.87,325.87,1499.0,326.25,326.49,325.87,325.87,1499.0
2024-10-25 15:10:00,325.99,325.99,325.57,325.57,900.0,325.99,325.99,325.57,325.57,900.0
2024-10-25 15:15:00,325.4,325.97,325.33,325.83,1721.0,325.4,325.97,325.33,325.83,1721.0
2024-10-25 15:20:00,325.55,325.78,324.68,324.73,7232.0,325.55,325.78,324.68,324.73,7232.0
2024-10-25 15:25:00,324.73,325.8,324.72,325.27,5280.0,324.73,325.8,324.72,325.27,5280.0
2024-10-25 15:30:00,325.2,325.34,324.7,325.34,5996.0,325.2,325.34,324.7,325.34,5996.0
2024-10-25 15:35:00,325.36,325.65,324.56,325.35,5939.0,325.36,325.65,324.56,325.35,5939.0
2024-10-25 15:40:00,325.57,325.87,325.48,325.75,3398.0,325.57,325.87,325.48,325.75,3398.0
2024-10-25 15:45:00,325.81,325.99,325.17,325.43,5794.0,325.81,325.99,325.17,325.43,5794.0
2024-10-25 15:50:00,325.59,325.59,324.68,324.91,10774.0,325.59,325.59,324.68,324.91,10774.0
2024-10-25 15:55:00,324.79,325.97,324.19,325.69,28852.0,324.79,325.97,324.19,325.69,28852.0
2024-10-28 09:30:00,330.52,333.0,328.75,330.13,8584.0,330.52,333.0,328.75,330.13,8584.0
2024-10-28 09:35:00,330.91,331.19,329.73,330.87,2308.0,330.91,331.19,329.73,330.87,2308.0
2024-10-28 09:40:00,330.92,332.59,330.1,332.5,3976.0,330.92,332.59,330.1,332.5,3976.0
2024-10-28 09:45:00,332.16,332.5,331.92,332.25,1300.0,332.16,332.5,331.92,332.25,1300.0
2024-10-28 09:50:00,331.53,331.89,331.27,331.56,1503.0,331.53,331.89,331.27,331.56,1503.0
2024-10-28 09:55:00,330.86,330.86,327.98,328.16,4150.0,330.86,330.86,327.98,328.16,4150.0
2024-10-28 10:00:00,328.41,328.6,327.23,328.51,3187.0,328.41,328.6,327.23,328.51,3187.0
2024-10-28 10:05:00,328.51,329.0,328.51,328.99,700.0,328.51,329.0,328.51,328.99,700.0
2024-10-28 10:10:00,329.08,329.08,329.08,329.08,400.0,329.08,329.08,329.08,329.08,400.0
2024-10-28 10:15:00,329.77,330.07,328.18,329.93,600.0,329.77,330.07,328.18,329.93,600.0
2024-10-28 10:20:00,329.22,329.9,329.08,329.67,1146.0,329.22,329.9,329.08,329.67,1146.0
2024-10-28 10:25:00,329.5,331.11,329.5,330.92,2010.0,329.5,331.11,329.5,330.92,2010.0
2024-10-28 10:30:00,331.11,331.9,331.02,331.57,1483.0,331.11,331.9,331.02,331.57,1483.0
2024-10-28 10:35:00,331.55,332.0,331.0,331.41,1200.0,331.55,332.0,331.0,331.41,1200.0
2024-10-28 10:40:00,331.48,331.79,331.38,331.38,600.0,331.48,331.79,331.38,331.38,600.0
2024-10-28 10:45:00,331.5,332.06,331.5,331.85,2500.0,331.5,332.06,331.5,331.85,2500.0
2024-10-28 10:50:00,331.46,331.85,331.25,331.77,3458.0,331.46,331.85,331.25,331.77,3458.0
2024-10-28 10:55:00,331.53,331.53,330.51,330.88,1438.0,331.53,331.53,330.51,330.88,1438.0
2024-10-28 11:00:00,330.48,330.48,330.09,330.11,600.0,330.48,330.48,330.09,330.11,600.0
2024-10-28 11:05:00,330.07,330.14,329.65,329.66,400.0,330.07,330.14,329.65,329.66,400.0
2024-10-28 11:10:00,329.99,329.99,329.52,329.62,600.0,329.99,329.99,329.52,329.62,600.0
2024-10-28 11:15:00,329.46,330.3,329.45,329.79,4150.0,329.46,330.3,329.45,329.79,4150.0
2024-10-28 11:20:00,329.72,329.72,328.74,328.75,600.0,329.72,329.72,328.74,328.75,600.0
2024-10-28 11:25:00,329.18,329.18,329.03,329.03,200.0,329.18,329.18,329.03,329.03,200.0
2024-10-28 11:30:00,328.6,329.16,327.67,327.67,2286.0,328.6,329.16,327.67,327.67,2286.0
2024-10-28 11:35:00,327.73,328.14,327.72,328.13,200.0,327.73,328.14,327.72,328.13,200.0
2024-10-28 11:40:00,327.65,328.26,327.57,327.98,1683.0,327.65,328.26,327.57,327.98,1683.0
2024-10-28 11:45:00,328.0,328.41,327.18,327.18,4403.0,328.0,328.41,327.18,327.18,4403.0
2024-10-28 11:50:00,327.16,327.16,326.34,326.35,1362.0,327.16,327.16,326.34,326.35,1362.0
2024-10-28 11:55:00,326.42,326.68,326.17,326.17,1801.0,326.42,326.68,326.17,326.17,1801.0
2024-10-28 12:00:00,326.28,326.78,326.21,326.78,2100.0,326.28,326.78,326.21,326.78,2100.0
2024-10-28 12:05:00,326.92,328.36,326.92,328.36,2456.0,326.92,328.36,326.92,328.36,2456.0
2024-10-28 12:10:00,328.21,329.06,328.2,328.86,1101.0,328.21,329.06,328.2,328.86,1101.0
2024-10-28 12:15:00,329.12,329.12,328.82,329.05,1826.0,329.12,329.12,328.82,329.05,1826.0
2024-10-28 12:20:00,329.27,329.62,328.83,329.52,1730.0,329.27,329.62,328.83,329.52,1730.0
2024-10-28 12:25:00,329.37,329.6,328.84,328.84,1400.0,329.37,329.6,328.84,328.84,1400.0
2024-10-28 12:30:00,328.59,329.06,328.56,328.92,1941.0,328.59,329.06,328.56,328.92,1941.0
2024-10-28 12:35:00,328.92,328.92,328.61,328.61,300.0,328.92,328.92,328.61,328.61,300.0
2024-10-28 12:40:00,328.6,328.6,328.03,328.29,1029.0,328.6,328.6,328.03,328.29,1029.0
2024-10-28 12:45:00,328.19,328.2,328.15,328.2,300.0,328.19,328.2,328.15,328.2,300.0
2024-10-28 12:50:00,328.33,328.52,328.19,328.52,1100.0,328.33,328.52,328.19,328.52,1100.0
2024-10-28 12:55:00,328.57,328.58,328.57,328.57,100.0,328.57,328.58,328.57,328.57,100.0
2024-10-28 13:00:00,328.59,328.72,327.96,328.13,4281.0,328.59,328.72,327.96,328.13,4281.0
2024-10-28 13:05:00,328.13,328.13,328.03,328.06,1900.0,328.13,328.13,328.03,328.06,1900.0
2024-10-28 13:10:00,328.13,328.13,327.89,328.11,600.0,328.13,328.13,327.89,328.11,600.0
2024-10-28 13:15:00,328.21,328.85,328.21,328.85,1400.0,328.21,328.85,328.21,328.85,1400.0
2024-10-28 13:20:00,328.66,328.66,328.66,328.66,100.0,328.66,328.66,328.66,328.66,100.0
2024-10-28 13:25:00,328.66,328.66,328.07,328.07,400.0,328.66,328.66,328.07,328.07,400.0
2024-10-28 13:30:00,328.07,328.69,328.07,328.69,400.0,328.07,328.69,328.07,328.69,400.0
2024-10-28 13:35:00,328.68,329.27,328.59,329.27,1710.0,328.68,329.27,328.59,329.27,1710.0
2024-10-28 13:40:00,329.19,329.19,329.18,329.19,100.0,329.19,329.19,329.18,329.19,100.0
2024-10-28 13:45:00,329.24,329.24,328.17,328.17,1800.0,329.24,329.24,328.17,328.17,1800.0
2024-10-28 13:50:00,328.06,328.07,327.94,327.94,200.0,328.06,328.07,327.94,327.94,200.0
2024-10-28 13:55:00,328.07,328.17,327.83,327.83,500.0,328.07,328.17,327.83,327.83,500.0
2024-10-28 14:00:00,327.48,327.48,327.19,327.2,2978.0,327.48,327.48,327.19,327.2,2978.0
2024-10-28 14:05:00,327.04,327.26,326.99,326.99,700.0,327.04,327.26,326.99,326.99,700.0
2024-10-28 14:10:00,327.06,327.44,326.78,326.99,7551.0,327.06,327.44,326.78,326.99,7551.0
2024-10-28 14:15:00,326.88,327.33,325.75,326.13,4954.0,326.88,327.33,325.75,326.13,4954.0
2024-10-28 14:20:00,325.74,326.22,325.74,325.9,6638.0,325.74,326.22,325.74,325.9,6638.0
2024-10-28 14:25:00,325.63,325.85,325.46,325.63,1202.0,325.63,325.85,325.46,325.63,1202.0
2024-10-28 14:30:00,325.59,325.59,325.34,325.37,1565.0,325.59,325.59,325.34,325.37,1565.0
2024-10-28 14:35:00,325.41,326.43,325.33,326.43,5123.0,325.41,326.43,325.33,326.43,5123.0
2024-10-28 14:40:00,326.3,326.3,325.05,325.41,650.0,326.3,326.3,325.05,325.41,650.0
2024-10-28 14:45:00,325.28,325.64,325.01,325.49,3840.0,325.28,325.64,325.01,325.49,3840.0
2024-10-28 14:50:00,325.82,326.75,325.73,326.62,1615.0,325.82,326.75,325.73,326.62,1615.0
2024-10-28 14:55:00,326.49,326.49,326.28,326.29,300.0,326.49,326.49,326.28,326.29,300.0
2024-10-28 15:00:00,326.43,327.37,326.42,327.37,2808.0,326.43,327.37,326.42,327.37,2808.0
2024-10-28 15:05:00,327.08,327.31,326.38,326.38,1934.0,327.08,327.31,326.38,326.38,1934.0
2024-10-28 15:10:00,326.39,326.83,326.39,326.72,3649.0,326.39,326.83,326.39,326.72,3649.0
2024-10-28 15:15:00,326.43,326.69,326.23,326.23,1495.0,326.43,326.69,326.23,326.23,1495.0
2024-10-28 15:20:00,326.25,326.62,326.25,326.34,3125.0,326.25,326.62,326.25,326.34,3125.0
2024-10-28 15:25:00,326.66,326.66,326.06,326.06,1786.0,326.66,326.66,326.06,326.06,1786.0
2024-10-28 15:30:00,325.85,326.96,325.85,326.93,2332.0,325.85,326.96,325.85,326.93,2332.0
2024-10-28 15:35:00,326.94,326.94,326.24,326.24,1178.0,326.94,326.94,326.24,326.24,1178.0
2024-10-28 15:40:00,326.62,326.62,326.18,326.18,1336.0,326.62,326.62,326.18,326.18,1336.0
2024-10-28 15:45:00,326.18,326.75,326.18,326.48,2405.0,326.18,326.75,326.18,326.48,2405.0
2024-10-28 15:50:00,326.25,326.49,325.74,325.93,7032.0,326.25,326.49,325.74,325.93,7032.0
2024-10-28 15:55:00,325.83,325.86,324.14,324.32,28981.0,325.83,325.86,324.14,324.32,28981.0
2024-10-29 09:30:00,318.22,318.22,315.09,316.0,7309.0,318.22,318.22,315.09,316.0,7309.0
2024-10-29 09:35:00,316.0,316.99,314.4,314.53,10368.0,316.0,316.99,314.4,314.53,10368.0
2024-10-29 09:40:00,314.99,315.73,313.6,313.78,11906.0,314.99,315.73,313.6,313.78,11906.0
2024-10-29 09:45:00,313.77,317.93,313.08,317.84,6014.0,313.77,317.93,313.08,317.84,6014.0
2024-10-29 09:50:00,317.34,318.95,316.61,316.61,8589.0,317.34,318.95,316.61,316.61,8589.0
2024-10-29 09:55:00,316.59,317.9,316.26,317.19,4103.0,316.59,317.9,316.26,317.19,4103.0
2024-10-29 10:00:00,317.98,319.0,316.61,319.0,3339.0,317.98,319.0,316.61,319.0,3339.0
2024-10-29 10:05:00,318.65,319.0,318.55,319.0,5721.0,318.65,319.0,318.55,319.0,5721.0
2024-10-29 10:10:00,319.8,319.96,319.34,319.81,3046.0,319.8,319.96,319.34,319.81,3046.0
2024-10-29 10:15:00,319.81,319.81,319.81,319.81,681.0,319.81,319.81,319.81,319.81,681.0
2024-10-29 10:20:00,319.74,320.01,318.8,319.74,3288.0,319.74,320.01,318.8,319.74,3288.0
2024-10-29 10:25:00,319.74,320.73,318.55,318.92,11625.0,319.74,320.73,318.55,318.92,11625.0
2024-10-29 10:30:00,318.62,318.92,318.61,318.75,2602.0,318.62,318.92,318.61,318.75,2602.0
2024-10-29 10:35:00,318.74,319.52,318.26,318.93,2309.0,318.74,319.52,318.26,318.93,2309.0
2024-10-29 10:40:00,318.83,318.99,318.55,318.79,1000.0,318.83,318.99,318.55,318.79,1000.0
2024-10-29 10:45:00,318.39,318.64,317.0,317.27,2573.0,318.39,318.64,317.0,317.27,2573.0
2024-10-29 10:50:00,317.34,317.35,316.88,316.88,911.0,317.34,317.35,316.88,316.88,911.0
2024-10-29 10:55:00,316.79,316.97,315.56,316.03,8557.0,316.79,316.97,315.56,316.03,8557.0
2024-10-29 11:00:00,316.14,316.64,315.53,315.91,2000.0,316.14,316.64,315.53,315.91,2000.0
2024-10-29 11:05:00,315.92,315.92,315.5,315.75,1445.0,315.92,315.92,315.5,315.75,1445.0
2024-10-29 11:10:00,315.33,316.3,315.33,316.22,3061.0,315.33,316.3,315.33,316.22,3061.0
2024-10-29 11:15:00,316.16,316.85,316.15,316.85,4605.0,316.16,316.85,316.15,316.85,4605.0
2024-10-29 11:20:00,317.06,317.43,316.8,316.97,2800.0,317.06,317.43,316.8,316.97,2800.0
2024-10-29 11:25:00,316.76,316.88,316.53,316.66,2226.0,316.76,316.88,316.53,316.66,2226.0
2024-10-29 11:30:00,316.83,317.21,316.32,316.6,2661.0,316.83,317.21,316.32,316.6,2661.0
2024-10-29 11:35:00,316.29,316.97,316.2,316.88,2000.0,316.29,316.97,316.2,316.88,2000.0
2024-10-29 11:40:00,316.84,317.22,316.21,316.34,2838.0,316.84,317.22,316.21,316.34,2838.0
2024-10-29 11:45:00,316.48,316.91,316.26,316.43,5819.0,316.48,316.91,316.26,316.43,5819.0
2024-10-29 11:50:00,316.43,316.72,316.0,316.08,3977.0,316.43,316.72,316.0,316.08,3977.0
2024-10-29 11:55:00,316.6,317.51,316.49,316.63,10354.0,316.6,317.51,316.49,316.63,10354.0
2024-10-29 12:00:00,317.14,318.37,317.08,318.12,1791.0,317.14,318.37,317.08,318.12,1791.0
2024-10-29 12:05:00,318.25,318.44,318.0,318.19,1607.0,318.25,318.44,318.0,318.19,1607.0
2024-10-29 12:10:00,318.2,318.46,318.2,318.46,700.0,318.2,318.46,318.2,318.46,700.0
2024-10-29 12:15:00,318.22,318.47,318.19,318.44,1506.0,318.22,318.47,318.19,318.44,1506.0
2024-10-29 12:20:00,318.09,318.09,316.88,316.88,1100.0,318.09,318.09,316.88,316.88,1100.0
2024-10-29 12:25:00,317.07,317.18,316.85,317.07,3772.0,317.07,317.18,316.85,317.07,3772.0
2024-10-29 12:30:00,316.99,318.52,316.99,318.12,2884.0,316.99,318.52,316.99,318.12,2884.0
2024-10-29 12:35:00,318.19,318.67,318.07,318.67,2448.0,318.19,318.67,318.07,318.67,2448.0
2024-10-29 12:40:00,318.38,318.41,318.38,318.41,800.0,318.38,318.41,318.38,318.41,800.0
2024-10-29 12:45:00,318.61,318.61,318.45,318.45,200.0,318.61,318.61,318.45,318.45,200.0
2024-10-29 12:50:00,318.23,318.6,318.19,318.37,2158.0,318.23,318.6,318.19,318.37,2158.0
2024-10-29 12:55:00,318.37,318.8,318.13,318.28,11565.0,318.37,318.8,318.13,318.28,11565.0
2024-10-29 13:00:00,318.35,319.39,318.34,319.37,3016.0,318.35,319.39,318.34,319.37,3016.0
2024-10-29 13:05:00,318.5,318.6,318.27,318.47,1950.0,318.5,318.6,318.27,318.47,1950.0
2024-10-29 13:10:00,318.03,318.03,317.34,317.47,1900.0,318.03,318.03,317.34,317.47,1900.0
2024-10-29 13:15:00,317.19,317.5,317.12,317.5,1000.0,317.19,317.5,317.12,317.5,1000.0
2024-10-29 13:20:00,317.8,317.84,317.24,317.53,1896.0,317.8,317.84,317.24,317.53,1896.0
2024-10-29 13:25:00,317.53,317.53,317.26,317.34,1128.0,317.53,317.53,317.26,317.34,1128.0
2024-10-29 13:30:00,317.28,317.28,316.26,316.44,2200.0,317.28,317.28,316.26,316.44,2200.0
2024-10-29 13:35:00,316.5,316.5,316.34,316.49,700.0,316.5,316.5,316.34,316.49,700.0
2024-10-29 13:40:00,316.24,317.01,315.95,315.95,2800.0,316.24,317.01,315.95,315.95,2800.0
2024-10-29 13:45:00,316.52,316.52,315.85,315.85,6621.0,316.52,316.52,315.85,315.85,6621.0
2024-10-29 13:50:00,315.93,315.93,315.85,315.85,600.0,315.93,315.93,315.85,315.85,600.0
2024-10-29 13:55:00,315.88,315.94,315.58,315.93,1100.0,315.88,315.94,315.58,315.93,1100.0
2024-10-29 14:00:00,315.7,315.95,315.7,315.95,3778.0,315.7,315.95,315.7,315.95,3778.0
2024-10-29 14:05:00,315.75,316.16,315.56,316.04,5142.0,315.75,316.16,315.56,316.04,5142.0
2024-10-29 14:10:00,316.0,316.08,315.99,316.0,1500.0,316.0,316.08,315.99,316.0,1500.0
2024-10-29 14:15:00,316.0,316.18,315.61,316.04,4221.0,316.0,316.18,315.61,316.04,4221.0
2024-10-29 14:20:00,316.13,316.56,316.13,316.47,5020.0,316.13,316.56,316.13,316.47,5020.0
2024-10-29 14:25:00,316.48,316.48,316.24,316.25,900.0,316.48,316.48,316.24,316.25,900.0
2024-10-29 14:30:00,316.13,316.37,315.96,316.23,1756.0,316.13,316.37,315.96,316.23,1756.0
2024-10-29 14:35:00,315.94,316.66,315.94,316.48,4775.0,315.94,316.66,315.94,316.48,4775.0
2024-10-29 14:40:00,316.48,316.48,315.05,315.7,7096.0,316.48,316.48,315.05,315.7,7096.0
2024-10-29 14:45:00,315.46,315.46,314.52,314.52,2164.0,315.46,315.46,314.52,314.52,2164.0
2024-10-29 14:50:00,314.75,314.75,314.43,314.73,1400.0,314.75,314.75,314.43,314.73,1400.0
2024-10-29 14:55:00,314.4,314.74,314.2,314.6,4331.0,314.4,314.74,314.2,314.6,4331.0
2024-10-29 15:00:00,314.7,314.7,314.6,314.6,500.0,314.7,314.7,314.6,314.6,500.0
2024-10-29 15:05:00,314.65,314.7,314.3,314.51,6041.0,314.65,314.7,314.3,314.51,6041.0
2024-10-29 15:10:00,314.5,314.51,313.88,313.88,2899.0,314.5,314.51,313.88,313.88,2899.0
2024-10-29 15:15:00,313.89,313.96,313.75,313.94,3370.0,313.89,313.96,313.75,313.94,3370.0
2024-10-29 15:20:00,313.94,313.99,313.51,313.65,3562.0,313.94,313.99,313.51,313.65,3562.0
2024-10-29 15:25:00,313.59,313.76,313.34,313.64,5366.0,313.59,313.76,313.34,313.64,5366.0
2024-10-29 15:30:00,313.65,313.83,313.4,313.56,4089.0,313.65,313.83,313.4,313.56,4089.0
2024-10-29 15:35:00,313.57,313.88,313.52,313.81,5413.0,313.57,313.88,313.52,313.81,5413.0
2024-10-29 15:40:00,313.6,313.7,312.9,313.02,7605.0,313.6,313.7,312.9,313.02,7605.0
2024-10-29 15:45:00,313.14,314.01,313.04,313.99,12151.0,313.14,314.01,313.04,313.99,12151.0
2024-10-29 15:50:00,313.94,314.05,312.59,312.68,18930.0,313.94,314.05,312.59,312.68,18930.0
2024-10-29 15:55:00,312.75,312.79,311.52,311.88,72418.0,312.75,312.79,311.52,311.88,72418.0
2024-10-30 09:30:00,311.53,312.52,309.82,310.19,24540.0,311.53,312.52,309.82,310.19,24540.0
2024-10-30 09:35:00,310.19,314.0,310.13,313.55,27125.0,310.19,314.0,310.13,313.55,27125.0
2024-10-30 09:40:00,313.26,313.83,312.51,313.04,2700.0,313.26,313.83,312.51,313.04,2700.0
2024-10-30 09:45:00,313.04,317.59,313.03,317.5,9394.0,313.04,317.59,313.03,317.5,9394.0
2024-10-30 09:50:00,317.61,320.72,317.61,320.41,15808.0,317.61,320.72,317.61,320.41,15808.0
2024-10-30 09:55:00,321.02,322.6,320.84,321.6,18683.0,321.02,322.6,320.84,321.6,18683.0
2024-10-30 10:00:00,321.6,324.0,321.53,322.48,18801.0,321.6,324.0,321.53,322.48,18801.0
2024-10-30 10:05:00,322.98,324.42,322.2,324.42,6549.0,322.98,324.42,322.2,324.42,6549.0
2024-10-30 10:10:00,324.14,325.23,323.24,324.85,16003.0,324.14,325.23,323.24,324.85,16003.0
2024-10-30 10:15:00,324.85,325.78,323.82,325.08,13629.0,324.85,325.78,323.82,325.08,13629.0
2024-10-30 10:20:00,324.79,325.2,324.24,324.97,3096.0,324.79,325.2,324.24,324.97,3096.0
2024-10-30 10:25:00,325.2,327.68,324.79,327.05,12897.0,325.2,327.68,324.79,327.05,12897.0
2024-10-30 10:30:00,327.02,327.02,326.26,326.56,3221.0,327.02,327.02,326.26,326.56,3221.0
2024-10-30 10:35:00,326.56,326.6,325.36,325.39,4451.0,326.56,326.6,325.36,325.39,4451.0
2024-10-30 10:40:00,325.39,326.66,324.18,326.2,11695.0,325.39,326.66,324.18,326.2,11695.0
2024-10-30 10:45:00,326.05,326.21,325.39,325.88,5635.0,326.05,326.21,325.39,325.88,5635.0
2024-10-30 10:50:00,325.85,326.7,325.29,326.51,7786.0,325.85,326.7,325.29,326.51,7786.0
2024-10-30 10:55:00,326.6,326.75,325.73,326.15,5299.0,326.6,326.75,325.73,326.15,5299.0
2024-10-30 11:00:00,326.29,326.65,325.82,326.61,8682.0,326.29,326.65,325.82,326.61,8682.0
2024-10-30 11:05:00,326.6,326.61,326.28,326.37,3734.0,326.6,326.61,326.28,326.37,3734.0
2024-10-30 11:10:00,326.34,326.38,325.75,325.94,11332.0,326.34,326.38,325.75,325.94,11332.0
2024-10-30 11:15:00,326.03,326.49,325.64,326.34,7644.0,326.03,326.49,325.64,326.34,7644.0
2024-10-30 11:20:00,326.24,326.27,325.85,326.05,2225.0,326.24,326.27,325.85,326.05,2225.0
2024-10-30 11:25:00,325.92,326.46,325.68,326.29,5527.0,325.92,326.46,325.68,326.29,5527.0
2024-10-30 11:30:00,326.42,326.69,326.33,326.69,4036.0,326.42,326.69,326.33,326.69,4036.0
2024-10-30 11:35:00,326.37,326.63,326.37,326.6,4680.0,326.37,326.63,326.37,326.6,4680.0
2024-10-30 11:40:00,326.96,328.61,326.64,328.1,9943.0,326.96,328.61,326.64,328.1,9943.0
2024-10-30 11:45:00,328.13,328.15,326.43,326.77,10930.0,328.13,328.15,326.43,326.77,10930.0
2024-10-30 11:50:00,327.01,327.21,326.88,327.03,1348.0,327.01,327.21,326.88,327.03,1348.0
2024-10-30 11:55:00,327.04,327.97,327.03,327.79,1713.0,327.04,327.97,327.03,327.79,1713.0
2024-10-30 12:00:00,327.68,328.35,327.5,327.98,3027.0,327.68,328.35,327.5,327.98,3027.0
2024-10-30 12:05:00,327.59,329.15,327.59,328.96,1100.0,327.59,329.15,327.59,328.96,1100.0
2024-10-30 12:10:00,329.05,329.05,328.62,328.63,1300.0,329.05,329.05,328.62,328.63,1300.0
2024-10-30 12:15:00,328.49,328.49,328.48,328.49,200.0,328.49,328.49,328.48,328.49,200.0
2024-10-30 12:20:00,328.5,328.51,327.22,327.22,1738.0,328.5,328.51,327.22,327.22,1738.0
2024-10-30 12:25:00,326.86,327.04,325.88,326.27,4501.0,326.86,327.04,325.88,326.27,4501.0
2024-10-30 12:30:00,325.9,325.9,324.23,324.61,5578.0,325.9,325.9,324.23,324.61,5578.0
2024-10-30 12:35:00,324.53,324.53,322.46,322.88,7153.0,324.53,324.53,322.46,322.88,7153.0
2024-10-30 12:40:00,322.79,323.77,322.78,323.63,2201.0,322.79,323.77,322.78,323.63,2201.0
2024-10-30 12:45:00,323.64,324.26,323.5,323.75,1582.0,323.64,324.26,323.5,323.75,1582.0
2024-10-30 12:50:00,323.84,324.9,323.46,324.67,3607.0,323.84,324.9,323.46,324.67,3607.0
2024-10-30 12:55:00,324.76,325.18,324.57,324.84,1880.0,324.76,325.18,324.57,324.84,1880.0
2024-10-30 13:00:00,325.1,325.79,325.07,325.71,2141.0,325.1,325.79,325.07,325.71,2141.0
2024-10-30 13:05:00,325.67,326.27,325.66,326.06,1005.0,325.67,326.27,325.66,326.06,1005.0
2024-10-30 13:10:00,326.06,326.92,326.06,326.92,2441.0,326.06,326.92,326.06,326.92,2441.0
2024-10-30 13:15:00,326.74,326.82,326.15,326.35,3112.0,326.74,326.82,326.15,326.35,3112.0
2024-10-30 13:20:00,326.34,326.37,324.5,324.59,3300.0,326.34,326.37,324.5,324.59,3300.0
2024-10-30 13:25:00,324.77,325.08,324.26,324.79,4690.0,324.77,325.08,324.26,324.79,4690.0
2024-10-30 13:30:00,324.79,325.0,324.08,324.08,3648.0,324.79,325.0,324.08,324.08,3648.0
2024-10-30 13:35:00,323.85,323.85,322.95,323.12,3621.0,323.85,323.85,322.95,323.12,3621.0
2024-10-30 13:40:00,323.11,323.57,321.19,321.19,6020.0,323.11,323.57,321.19,321.19,6020.0
2024-10-30 13:45:00,321.14,321.51,321.1,321.14,800.0,321.14,321.51,321.1,321.14,800.0
2024-10-30 13:50:00,321.52,321.98,321.24,321.63,3067.0,321.52,321.98,321.24,321.63,3067.0
2024-10-30 13:55:00,321.33,321.33,320.44,320.8,5666.0,321.33,321.33,320.44,320.8,5666.0
2024-10-30 14:00:00,320.81,321.57,320.46,321.17,4351.0,320.81,321.57,320.46,321.17,4351.0
2024-10-30 14:05:00,321.17,321.89,321.16,321.86,1710.0,321.17,321.89,321.16,321.86,1710.0
2024-10-30 14:10:00,321.58,321.95,321.43,321.44,593.0,321.58,321.95,321.43,321.44,593.0
2024-10-30 14:15:00,321.94,322.06,321.53,321.94,1325.0,321.94,322.06,321.53,321.94,1325.0
2024-10-30 14:20:00,321.93,322.43,321.81,322.43,1532.0,321.93,322.43,321.81,322.43,1532.0
2024-10-30 14:25:00,322.07,323.0,322.07,322.8,1500.0,322.07,323.0,322.07,322.8,1500.0
2024-10-30 14:30:00,322.37,322.53,321.51,321.87,4056.0,322.37,322.53,321.51,321.87,4056.0
2024-10-30 14:35:00,321.46,321.46,320.54,320.54,4962.0,321.46,321.46,320.54,320.54,4962.0
2024-10-30 14:40:00,320.54,320.98,320.17,320.17,2314.0,320.54,320.98,320.17,320.17,2314.0
2024-10-30 14:45:00,320.41,320.49,320.0,320.2,2804.0,320.41,320.49,320.0,320.2,2804.0
2024-10-30 14:50:00,320.17,320.31,320.12,320.12,500.0,320.17,320.31,320.12,320.12,500.0
2024-10-30 14:55:00,320.15,320.77,320.15,320.74,4459.0,320.15,320.77,320.15,320.74,4459.0
2024-10-30 15:00:00,320.74,320.74,320.05,320.19,1406.0,320.74,320.74,320.05,320.19,1406.0
2024-10-30 15:05:00,320.19,321.41,320.0,321.41,5113.0,320.19,321.41,320.0,321.41,5113.0
2024-10-30 15:10:00,321.1,321.27,320.96,321.25,2819.0,321.1,321.27,320.96,321.25,2819.0
2024-10-30 15:15:00,321.17,321.23,320.06,320.42,2145.0,321.17,321.23,320.06,320.42,2145.0
2024-10-30 15:20:00,320.48,321.24,320.48,321.1,1000.0,320.48,321.24,320.48,321.1,1000.0
2024-10-30 15:25:00,321.22,321.67,321.21,321.44,1300.0,321.22,321.67,321.21,321.44,1300.0
2024-10-30 15:30:00,321.37,321.48,320.63,320.64,1800.0,321.37,321.48,320.63,320.64,1800.0
2024-10-30 15:35:00,320.91,321.6,320.51,321.28,2651.0,320.91,321.6,320.51,321.28,2651.0
2024-10-30 15:40:00,321.28,321.65,321.27,321.65,2452.0,321.28,321.65,321.27,321.65,2452.0
2024-10-30 15:45:00,321.65,321.65,320.3,320.3,3986.0,321.65,321.65,320.3,320.3,3986.0
2024-10-30 15:50:00,320.85,321.31,320.46,321.18,8751.0,320.85,321.31,320.46,321.18,8751.0
2024-10-30 15:55:00,321.0,321.58,320.14,321.53,43157.0,321.0,321.58,320.14,321.53,43157.0
2024-10-31 09:30:00,318.84,321.4,318.84,320.61,3701.0,318.84,321.4,318.84,320.61,3701.0
2024-10-31 09:35:00,319.64,320.81,318.0,320.81,8227.0,319.64,320.81,318.0,320.81,8227.0
2024-10-31 09:40:00,320.1,320.3,320.0,320.3,400.0,320.1,320.3,320.0,320.3,400.0
2024-10-31 09:45:00,320.17,320.25,318.54,318.7,1526.0,320.17,320.25,318.54,318.7,1526.0
2024-10-31 09:50:00,318.59,318.94,317.1,317.11,4246.0,318.59,318.94,317.1,317.11,4246.0
2024-10-31 09:55:00,318.06,318.11,317.37,317.49,2825.0,318.06,318.11,317.37,317.49,2825.0
2024-10-31 10:00:00,317.54,318.09,316.65,316.94,5436.0,317.54,318.09,316.65,316.94,5436.0
2024-10-31 10:05:00,316.53,317.76,316.33,317.47,2850.0,316.53,317.76,316.33,317.47,2850.0
2024-10-31 10:10:00,317.9,318.46,317.64,318.42,2859.0,317.9,318.46,317.64,318.42,2859.0
2024-10-31 10:15:00,318.74,320.99,318.74,320.67,10496.0,318.74,320.99,318.74,320.67,10496.0
2024-10-31 10:20:00,320.68,321.11,320.0,320.11,3607.0,320.68,321.11,320.0,320.11,3607.0
2024-10-31 10:25:00,320.05,320.05,317.84,317.84,1410.0,320.05,320.05,317.84,317.84,1410.0
2024-10-31 10:30:00,317.71,319.07,317.43,318.98,1869.0,317.71,319.07,317.43,318.98,1869.0
2024-10-31 10:35:00,319.59,319.59,318.01,318.01,550.0,319.59,319.59,318.01,318.01,550.0
2024-10-31 10:40:00,318.0,318.0,317.16,317.17,980.0,318.0,318.0,317.16,317.17,980.0
2024-10-31 10:45:00,316.88,317.26,316.79,316.79,625.0,316.88,317.26,316.79,316.79,625.0
2024-10-31 10:50:00,316.96,317.45,315.73,315.73,2625.0,316.96,317.45,315.73,315.73,2625.0
2024-10-31 10:55:00,315.57,315.59,315.0,315.0,2300.0,315.57,315.59,315.0,315.0,2300.0
2024-10-31 11:00:00,315.0,315.0,313.82,314.23,711.0,315.0,315.0,313.82,314.23,711.0
2024-10-31 11:05:00,314.24,315.31,314.0,315.31,1300.0,314.24,315.31,314.0,315.31,1300.0
2024-10-31 11:10:00,314.89,315.31,314.89,315.31,500.0,314.89,315.31,314.89,315.31,500.0
2024-10-31 11:15:00,315.02,315.41,314.93,315.28,5593.0,315.02,315.41,314.93,315.28,5593.0
2024-10-31 11:20:00,315.32,315.95,314.98,315.6,3194.0,315.32,315.95,314.98,315.6,3194.0
2024-10-31 11:25:00,315.62,316.4,315.61,315.74,8009.0,315.62,316.4,315.61,315.74,8009.0
2024-10-31 11:30:00,315.61,315.61,315.0,315.0,912.0,315.61,315.61,315.0,315.0,912.0
2024-10-31 11:35:00,315.01,315.01,314.86,314.86,200.0,315.01,315.01,314.86,314.86,200.0
2024-10-31 11:40:00,314.65,315.35,314.6,315.3,500.0,314.65,315.35,314.6,315.3,500.0
2024-10-31 11:45:00,315.04,315.65,315.04,315.13,1300.0,315.04,315.65,315.04,315.13,1300.0
2024-10-31 11:50:00,314.89,315.04,314.89,315.0,600.0,314.89,315.04,314.89,315.0,600.0
2024-10-31 11:55:00,314.54,314.99,314.54,314.99,200.0,314.54,314.99,314.54,314.99,200.0
2024-10-31 12:00:00,315.58,315.98,315.26,315.32,1356.0,315.58,315.98,315.26,315.32,1356.0
2024-10-31 12:05:00,315.0,315.78,315.0,315.55,921.0,315.0,315.78,315.0,315.55,921.0
2024-10-31 12:10:00,315.9,316.6,315.9,316.6,1285.0,315.9,316.6,315.9,316.6,1285.0
2024-10-31 12:15:00,317.25,318.22,317.11,317.89,2150.0,317.25,318.22,317.11,317.89,2150.0
2024-10-31 12:20:00,317.97,318.57,317.96,318.24,4135.0,317.97,318.57,317.96,318.24,4135.0
2024-10-31 12:25:00,318.3,318.42,317.96,318.27,700.0,318.3,318.42,317.96,318.27,700.0
2024-10-31 12:30:00,318.27,318.27,317.6,317.61,700.0,318.27,318.27,317.6,317.61,700.0
2024-10-31 12:35:00,317.04,317.4,316.87,316.87,600.0,317.04,317.4,316.87,316.87,600.0
2024-10-31 12:40:00,317.07,317.49,316.99,317.11,702.0,317.07,317.49,316.99,317.11,702.0
2024-10-31 12:45:00,317.17,317.49,316.92,317.09,500.0,317.17,317.49,316.92,317.09,500.0
2024-10-31 12:50:00,316.71,316.71,316.5,316.67,602.0,316.71,316.71,316.5,316.67,602.0
2024-10-31 12:55:00,317.04,317.63,316.98,317.31,1459.0,317.04,317.63,316.98,317.31,1459.0
2024-10-31 13:00:00,318.12,318.41,318.11,318.41,700.0,318.12,318.41,318.11,318.41,700.0
2024-10-31 13:05:00,317.99,318.71,317.99,318.71,600.0,317.99,318.71,317.99,318.71,600.0
2024-10-31 13:10:00,318.96,318.96,318.96,318.96,100.0,318.96,318.96,318.96,318.96,100.0
2024-10-31 13:15:00,318.72,318.72,318.71,318.72,100.0,318.72,318.72,318.71,318.72,100.0
2024-10-31 13:20:00,318.53,318.97,318.52,318.97,500.0,318.53,318.97,318.52,318.97,500.0
2024-10-31 13:25:00,318.74,318.74,318.47,318.47,899.0,318.74,318.74,318.47,318.47,899.0
2024-10-31 13:30:00,318.25,318.41,318.13,318.36,829.0,318.25,318.41,318.13,318.36,829.0
2024-10-31 13:35:00,318.65,318.65,318.61,318.61,200.0,318.65,318.65,318.61,318.61,200.0
2024-10-31 13:40:00,318.48,318.48,318.36,318.36,700.0,318.48,318.48,318.36,318.36,700.0
2024-10-31 13:45:00,318.37,319.47,318.36,319.3,2652.0,318.37,319.47,318.36,319.3,2652.0
2024-10-31 13:50:00,320.09,320.09,319.49,319.82,930.0,320.09,320.09,319.49,319.82,930.0
2024-10-31 13:55:00,319.63,319.81,319.1,319.3,700.0,319.63,319.81,319.1,319.3,700.0
2024-10-31 14:00:00,319.31,319.31,318.77,318.77,1137.0,319.31,319.31,318.77,318.77,1137.0
2024-10-31 14:05:00,318.98,319.03,318.52,318.52,1377.0,318.98,319.03,318.52,318.52,1377.0
2024-10-31 14:10:00,318.98,319.41,318.66,318.84,3109.0,318.98,319.41,318.66,318.84,3109.0
2024-10-31 14:15:00,318.79,318.87,318.64,318.64,583.0,318.79,318.87,318.64,318.64,583.0
2024-10-31 14:20:00,318.98,319.96,318.85,319.81,3600.0,318.98,319.96,318.85,319.81,3600.0
2024-10-31 14:25:00,319.86,319.86,319.46,319.49,1200.0,319.86,319.86,319.46,319.49,1200.0
2024-10-31 14:30:00,319.65,320.13,318.88,318.88,3400.0,319.65,320.13,318.88,318.88,3400.0
2024-10-31 14:35:00,319.04,319.61,319.03,319.61,2465.0,319.04,319.61,319.03,319.61,2465.0
2024-10-31 14:40:00,319.34,319.86,319.34,319.86,700.0,319.34,319.86,319.34,319.86,700.0
2024-10-31 14:45:00,319.65,319.83,318.82,318.82,3143.0,319.65,319.83,318.82,318.82,3143.0
2024-10-31 14:50:00,318.63,318.98,318.29,318.75,700.0,318.63,318.98,318.29,318.75,700.0
2024-10-31 14:55:00,318.37,319.26,318.37,319.26,2917.0,318.37,319.26,318.37,319.26,2917.0
2024-10-31 15:00:00,319.19,319.27,318.86,319.27,1563.0,319.19,319.27,318.86,319.27,1563.0
2024-10-31 15:05:00,319.44,320.27,319.44,320.27,790.0,319.44,320.27,319.44,320.27,790.0
2024-10-31 15:10:00,320.22,320.36,320.05,320.2,1428.0,320.22,320.36,320.05,320.2,1428.0
2024-10-31 15:15:00,320.37,320.37,319.35,319.35,1500.0,320.37,320.37,319.35,319.35,1500.0
2024-10-31 15:20:00,319.89,319.91,319.25,319.41,2658.0,319.89,319.91,319.25,319.41,2658.0
2024-10-31 15:25:00,319.28,319.38,319.22,319.38,1000.0,319.28,319.38,319.22,319.38,1000.0
2024-10-31 15:30:00,319.38,319.45,319.09,319.44,3045.0,319.38,319.45,319.09,319.44,3045.0
2024-10-31 15:35:00,319.35,319.91,319.33,319.66,7679.0,319.35,319.91,319.33,319.66,7679.0
2024-10-31 15:40:00,319.64,320.14,319.27,319.27,4746.0,319.64,320.14,319.27,319.27,4746.0
2024-10-31 15:45:00,319.52,319.85,319.43,319.83,1638.0,319.52,319.85,319.43,319.83,1638.0
2024-10-31 15:50:00,319.67,319.67,317.84,318.0,14839.0,319.67,319.67,317.84,318.0,14839.0
2024-10-31 15:55:00,317.56,318.2,317.33,317.95,29988.0,317.56,318.2,317.33,317.95,29988.0
2024-11-01 09:30:00,318.79,321.3,318.79,321.3,5579.0,318.79,321.3,318.79,321.3,5579.0
2024-11-01 09:35:00,320.5,324.26,319.53,324.26,8502.0,320.5,324.26,319.53,324.26,8502.0
2024-11-01 09:40:00,324.24,324.76,322.53,322.53,3205.0,324.24,324.76,322.53,322.53,3205.0
2024-11-01 09:45:00,320.85,320.85,318.47,319.73,3611.0,320.85,320.85,318.47,319.73,3611.0
2024-11-01 09:50:00,319.41,319.47,316.87,317.0,2100.0,319.41,319.47,316.87,317.0,2100.0
2024-11-01 09:55:00,317.19,317.5,316.51,317.02,700.0,317.19,317.5,316.51,317.02,700.0
2024-11-01 10:00:00,317.22,317.22,313.59,314.35,6993.0,317.22,317.22,313.59,314.35,6993.0
2024-11-01 10:05:00,314.49,315.28,314.48,314.48,3275.0,314.49,315.28,314.48,314.48,3275.0
2024-11-01 10:10:00,314.98,315.14,314.13,314.53,9148.0,314.98,315.14,314.13,314.53,9148.0
2024-11-01 10:15:00,314.15,315.72,313.67,315.72,3337.0,314.15,315.72,313.67,315.72,3337.0
2024-11-01 10:20:00,315.84,318.36,315.77,318.22,4007.0,315.84,318.36,315.77,318.22,4007.0
2024-11-01 10:25:00,318.31,318.77,317.94,318.5,5037.0,318.31,318.77,317.94,318.5,5037.0
2024-11-01 10:30:00,319.0,319.56,318.87,319.03,4830.0,319.0,319.56,318.87,319.03,4830.0
2024-11-01 10:35:00,319.58,320.08,319.12,319.12,1410.0,319.58,320.08,319.12,319.12,1410.0
2024-11-01 10:40:00,318.55,319.81,318.54,319.81,4297.0,318.55,319.81,318.54,319.81,4297.0
2024-11-01 10:45:00,320.0,320.74,319.91,320.74,1441.0,320.0,320.74,319.91,320.74,1441.0
2024-11-01 10:50:00,320.38,320.38,318.97,319.62,1074.0,320.38,320.38,318.97,319.62,1074.0
2024-11-01 10:55:00,319.91,321.0,319.91,320.55,2485.0,319.91,321.0,319.91,320.55,2485.0
2024-11-01 11:00:00,320.54,321.0,318.45,318.45,1901.0,320.54,321.0,318.45,318.45,1901.0
2024-11-01 11:05:00,318.63,319.0,317.86,318.02,4076.0,318.63,319.0,317.86,318.02,4076.0
2024-11-01 11:10:00,317.81,318.52,317.79,318.24,1811.0,317.81,318.52,317.79,318.24,1811.0
2024-11-01 11:15:00,318.34,318.46,316.37,317.04,4350.0,318.34,318.46,316.37,317.04,4350.0
2024-11-01 11:20:00,317.04,317.98,315.93,317.98,6043.0,317.04,317.98,315.93,317.98,6043.0
2024-11-01 11:25:00,318.25,318.25,317.87,317.87,401.0,318.25,318.25,317.87,317.87,401.0
2024-11-01 11:30:00,317.86,318.23,316.7,316.7,2183.0,317.86,318.23,316.7,316.7,2183.0
2024-11-01 11:35:00,316.05,317.18,316.05,316.84,706.0,316.05,317.18,316.05,316.84,706.0
2024-11-01 11:40:00,317.17,318.01,316.78,318.01,2230.0,317.17,318.01,316.78,318.01,2230.0
2024-11-01 11:45:00,317.75,317.76,316.57,316.76,1264.0,317.75,317.76,316.57,316.76,1264.0
2024-11-01 11:50:00,316.69,317.16,316.36,316.54,5451.0,316.69,317.16,316.36,316.54,5451.0
2024-11-01 11:55:00,316.2,316.55,316.04,316.55,1962.0,316.2,316.55,316.04,316.55,1962.0
2024-11-01 12:00:00,316.81,317.03,316.69,317.03,900.0,316.81,317.03,316.69,317.03,900.0
2024-11-01 12:05:00,317.13,317.47,316.79,316.9,2000.0,317.13,317.47,316.79,316.9,2000.0
2024-11-01 12:10:00,317.06,317.45,317.05,317.11,860.0,317.06,317.45,317.05,317.11,860.0
2024-11-01 12:15:00,317.12,317.21,316.83,317.21,998.0,317.12,317.21,316.83,317.21,998.0
2024-11-01 12:20:00,317.44,317.44,317.01,317.31,926.0,317.44,317.44,317.01,317.31,926.0
2024-11-01 12:25:00,317.58,317.58,316.68,316.75,2435.0,317.58,317.58,316.68,316.75,2435.0
2024-11-01 12:30:00,316.81,317.28,316.56,317.28,3046.0,316.81,317.28,316.56,317.28,3046.0
2024-11-01 12:35:00,317.15,317.24,316.78,317.2,1172.0,317.15,317.24,316.78,317.2,1172.0
2024-11-01 12:40:00,316.63,316.91,315.19,315.35,3703.0,316.63,316.91,315.19,315.35,3703.0
2024-11-01 12:45:00,315.14,315.34,314.81,315.34,1400.0,315.14,315.34,314.81,315.34,1400.0
2024-11-01 12:50:00,315.79,315.82,315.55,315.82,300.0,315.79,315.82,315.55,315.82,300.0
2024-11-01 12:55:00,315.61,316.13,315.6,316.13,3530.0,315.61,316.13,315.6,316.13,3530.0
2024-11-01 13:00:00,315.9,316.59,315.9,316.59,1128.0,315.9,316.59,315.9,316.59,1128.0
2024-11-01 13:05:00,316.65,316.65,316.35,316.53,7099.0,316.65,316.65,316.35,316.53,7099.0
2024-11-01 13:10:00,316.5,318.91,316.5,318.32,3221.0,316.5,318.91,316.5,318.32,3221.0
2024-11-01 13:15:00,318.42,318.93,318.41,318.93,1400.0,318.42,318.93,318.41,318.93,1400.0
2024-11-01 13:20:00,319.15,319.56,318.91,319.47,1800.0,319.15,319.56,318.91,319.47,1800.0
2024-11-01 13:25:00,319.24,319.64,319.24,319.63,850.0,319.24,319.64,319.24,319.63,850.0
2024-11-01 13:30:00,319.62,319.62,318.21,318.27,2845.0,319.62,319.62,318.21,318.27,2845.0
2024-11-01 13:35:00,317.76,317.76,316.98,316.98,2097.0,317.76,317.76,316.98,316.98,2097.0
2024-11-01 13:40:00,317.0,317.18,316.76,317.15,1100.0,317.0,317.18,316.76,317.15,1100.0
2024-11-01 13:45:00,317.25,317.33,316.87,316.9,1019.0,317.25,317.33,316.87,316.9,1019.0
2024-11-01 13:50:00,317.46,317.86,317.31,317.86,2153.0,317.46,317.86,317.31,317.86,2153.0
2024-11-01 13:55:00,317.5,317.5,317.5,317.5,430.0,317.5,317.5,317.5,317.5,430.0
2024-11-01 14:00:00,317.74,317.74,316.52,316.73,4925.0,317.74,317.74,316.52,316.73,4925.0
2024-11-01 14:05:00,316.75,317.0,316.12,316.31,2438.0,316.75,317.0,316.12,316.31,2438.0
2024-11-01 14:10:00,316.6,317.42,316.6,317.41,2506.0,316.6,317.42,316.6,317.41,2506.0
2024-11-01 14:15:00,317.44,317.98,317.44,317.98,700.0,317.44,317.98,317.44,317.98,700.0
2024-11-01 14:20:00,317.74,317.74,317.12,317.64,2173.0,317.74,317.74,317.12,317.64,2173.0
2024-11-01 14:25:00,317.32,317.47,317.0,317.0,2125.0,317.32,317.47,317.0,317.0,2125.0
2024-11-01 14:30:00,317.08,317.17,316.96,317.03,1700.0,317.08,317.17,316.96,317.03,1700.0
2024-11-01 14:35:00,316.99,317.57,316.83,317.44,3011.0,316.99,317.57,316.83,317.44,3011.0
2024-11-01 14:40:00,317.51,317.51,316.93,316.93,780.0,317.51,317.51,316.93,316.93,780.0
2024-11-01 14:45:00,317.04,318.04,317.04,317.88,3800.0,317.04,318.04,317.04,317.88,3800.0
2024-11-01 14:50:00,318.09,318.33,318.09,318.32,1033.0,318.09,318.33,318.09,318.32,1033.0
2024-11-01 14:55:00,318.54,318.94,318.26,318.86,3535.0,318.54,318.94,318.26,318.86,3535.0
2024-11-01 15:00:00,318.97,318.97,318.22,318.5,1176.0,318.97,318.97,318.22,318.5,1176.0
2024-11-01 15:05:00,318.65,319.73,318.51,319.73,2603.0,318.65,319.73,318.51,319.73,2603.0
2024-11-01 15:10:00,319.38,320.55,319.38,320.13,5518.0,319.38,320.55,319.38,320.13,5518.0
2024-11-01 15:15:00,320.1,320.4,319.72,320.4,4311.0,320.1,320.4,319.72,320.4,4311.0
2024-11-01 15:20:00,320.15,320.27,319.92,320.0,4079.0,320.15,320.27,319.92,320.0,4079.0
2024-11-01 15:25:00,320.0,320.0,318.9,319.07,7703.0,320.0,320.0,318.9,319.07,7703.0
2024-11-01 15:30:00,318.97,319.38,318.63,319.0,3756.0,318.97,319.38,318.63,319.0,3756.0
2024-11-01 15:35:00,318.92,319.95,318.92,319.93,5276.0,318.92,319.95,318.92,319.93,5276.0
2024-11-01 15:40:00,320.01,320.54,319.7,320.54,4416.0,320.01,320.54,319.7,320.54,4416.0
2024-11-01 15:45:00,320.12,320.74,319.93,320.74,6614.0,320.12,320.74,319.93,320.74,6614.0
2024-11-01 15:50:00,320.5,322.0,320.39,321.91,13979.0,320.5,322.0,320.39,321.91,13979.0
2024-11-01 15:55:00,322.14,323.39,321.76,322.72,48969.0,322.14,323.39,321.76,322.72,48969.0
2024-11-04 09:30:00,321.68,324.63,321.16,322.03,12346.0,321.68,324.63,321.16,322.03,12346.0
2024-11-04 09:35:00,322.03,323.8,321.93,323.18,11936.0,322.03,323.8,321.93,323.18,11936.0
2024-11-04 09:40:00,323.34,325.52,323.34,325.22,9682.0,323.34,325.52,323.34,325.22,9682.0
2024-11-04 09:45:00,325.45,327.85,324.54,326.47,10673.0,325.45,327.85,324.54,326.47,10673.0
2024-11-04 09:50:00,326.0,327.31,325.87,326.63,4071.0,326.0,327.31,325.87,326.63,4071.0
2024-11-04 09:55:00,327.88,330.0,327.01,329.06,8003.0,327.88,330.0,327.01,329.06,8003.0
2024-11-04 10:00:00,328.8,330.11,327.94,329.0,13844.0,328.8,330.11,327.94,329.0,13844.0
2024-11-04 10:05:00,328.85,328.85,326.9,326.97,20993.0,328.85,328.85,326.9,326.97,20993.0
2024-11-04 10:10:00,327.27,327.88,326.56,327.63,18472.0,327.27,327.88,326.56,327.63,18472.0
2024-11-04 10:15:00,327.8,330.53,327.63,330.0,12821.0,327.8,330.53,327.63,330.0,12821.0
2024-11-04 10:20:00,330.03,330.78,329.06,329.78,9049.0,330.03,330.78,329.06,329.78,9049.0
2024-11-04 10:25:00,329.25,329.93,329.21,329.72,1325.0,329.25,329.93,329.21,329.72,1325.0
2024-11-04 10:30:00,330.0,330.01,327.87,327.87,6725.0,330.0,330.01,327.87,327.87,6725.0
2024-11-04 10:35:00,327.87,328.78,327.45,327.93,10616.0,327.87,328.78,327.45,327.93,10616.0
2024-11-04 10:40:00,328.38,329.38,327.91,329.01,17124.0,328.38,329.38,327.91,329.01,17124.0
2024-11-04 10:45:00,329.38,329.38,327.12,328.11,6967.0,329.38,329.38,327.12,328.11,6967.0
2024-11-04 10:50:00,328.45,328.54,327.51,327.51,2456.0,328.45,328.54,327.51,327.51,2456.0
2024-11-04 10:55:00,327.5,327.51,325.88,325.88,3254.0,327.5,327.51,325.88,325.88,3254.0
2024-11-04 11:00:00,325.79,326.01,325.09,325.63,1687.0,325.79,326.01,325.09,325.63,1687.0
2024-11-04 11:05:00,325.63,326.16,325.15,326.0,2323.0,325.63,326.16,325.15,326.0,2323.0
2024-11-04 11:10:00,326.06,327.09,326.06,326.44,5765.0,326.06,327.09,326.06,326.44,5765.0
2024-11-04 11:15:00,326.15,326.83,326.13,326.63,2122.0,326.15,326.83,326.13,326.63,2122.0
2024-11-04 11:20:00,326.55,327.48,326.13,326.8,10850.0,326.55,327.48,326.13,326.8,10850.0
2024-11-04 11:25:00,326.48,326.71,326.12,326.21,3831.0,326.48,326.71,326.12,326.21,3831.0
2024-11-04 11:30:00,325.89,326.21,324.54,324.71,5965.0,325.89,326.21,324.54,324.71,5965.0
2024-11-04 11:35:00,325.58,325.58,324.61,324.8,9148.0,325.58,325.58,324.61,324.8,9148.0
2024-11-04 11:40:00,324.92,326.17,324.92,326.0,2199.0,324.92,326.17,324.92,326.0,2199.0
2024-11-04 11:45:00,326.19,326.19,325.64,325.64,800.0,326.19,326.19,325.64,325.64,800.0
2024-11-04 11:50:00,325.9,326.75,325.64,326.75,2069.0,325.9,326.75,325.64,326.75,2069.0
2024-11-04 11:55:00,327.12,327.74,326.94,327.74,3496.0,327.12,327.74,326.94,327.74,3496.0
2024-11-04 12:00:00,328.43,328.43,327.67,327.67,1317.0,328.43,328.43,327.67,327.67,1317.0
2024-11-04 12:05:00,327.59,327.59,326.68,327.02,2586.0,327.59,327.59,326.68,327.02,2586.0
2024-11-04 12:10:00,327.28,327.28,327.16,327.2,400.0,327.28,327.28,327.16,327.2,400.0
2024-11-04 12:15:00,327.6,327.9,326.8,327.06,6561.0,327.6,327.9,326.8,327.06,6561.0
2024-11-04 12:20:00,327.72,328.83,327.72,328.83,1200.0,327.72,328.83,327.72,328.83,1200.0
2024-11-04 12:25:00,328.03,329.63,328.03,328.98,4608.0,328.03,329.63,328.03,328.98,4608.0
2024-11-04 12:30:00,329.0,329.0,328.0,328.0,2006.0,329.0,329.0,328.0,328.0,2006.0
2024-11-04 12:35:00,328.5,328.61,328.49,328.56,700.0,328.5,328.61,328.49,328.56,700.0
2024-11-04 12:40:00,328.96,329.03,328.77,329.03,401.0,328.96,329.03,328.77,329.03,401.0
2024-11-04 12:45:00,329.07,329.45,328.98,329.1,1973.0,329.07,329.45,328.98,329.1,1973.0
2024-11-04 12:50:00,329.11,329.15,329.11,329.15,300.0,329.11,329.15,329.11,329.15,300.0
2024-11-04 12:55:00,328.88,329.33,328.72,329.0,806.0,328.88,329.33,328.72,329.0,806.0
2024-11-04 13:00:00,328.58,329.05,328.51,328.79,1400.0,328.58,329.05,328.51,328.79,1400.0
2024-11-04 13:05:00,328.79,328.84,327.28,327.72,2200.0,328.79,328.84,327.28,327.72,2200.0
2024-11-04 13:10:00,328.21,328.45,327.94,328.25,1311.0,328.21,328.45,327.94,328.25,1311.0
2024-11-04 13:15:00,328.5,328.5,328.4,328.4,300.0,328.5,328.5,328.4,328.4,300.0
2024-11-04 13:20:00,328.41,328.67,328.1,328.47,1600.0,328.41,328.67,328.1,328.47,1600.0
2024-11-04 13:25:00,328.49,328.58,328.03,328.35,2002.0,328.49,328.58,328.03,328.35,2002.0
2024-11-04 13:30:00,328.29,328.29,328.28,328.29,100.0,328.29,328.29,328.28,328.29,100.0
2024-11-04 13:35:00,328.66,328.67,328.44,328.44,210.0,328.66,328.67,328.44,328.44,210.0
2024-11-04 13:40:00,328.48,329.18,328.48,328.85,2400.0,328.48,329.18,328.48,328.85,2400.0
2024-11-04 13:45:00,328.85,328.85,328.85,328.85,0.0,328.85,328.85,328.85,328.85,0.0
2024-11-04 13:50:00,328.59,329.5,328.53,329.5,2555.0,328.59,329.5,328.53,329.5,2555.0
2024-11-04 13:55:00,329.5,330.0,329.39,329.52,3001.0,329.5,330.0,329.39,329.52,3001.0
2024-11-04 14:00:00,329.26,329.39,328.67,328.87,3804.0,329.26,329.39,328.67,328.87,3804.0
2024-11-04 14:05:00,328.94,329.62,328.92,329.47,2399.0,328.94,329.62,328.92,329.47,2399.0
2024-11-04 14:10:00,329.54,329.54,329.51,329.51,200.0,329.54,329.54,329.51,329.51,200.0
2024-11-04 14:15:00,329.33,329.49,329.15,329.32,2662.0,329.33,329.49,329.15,329.32,2662.0
2024-11-04 14:20:00,329.96,329.96,329.81,329.92,1018.0,329.96,329.96,329.81,329.92,1018.0
2024-11-04 14:25:00,329.77,330.12,328.83,328.9,13479.0,329.77,330.12,328.83,328.9,13479.0
2024-11-04 14:30:00,329.12,330.19,329.12,330.1,930.0,329.12,330.19,329.12,330.1,930.0
2024-11-04 14:35:00,330.3,330.86,330.11,330.86,400.0,330.3,330.86,330.11,330.86,400.0
2024-11-04 14:40:00,330.87,330.99,330.05,330.05,2451.0,330.87,330.99,330.05,330.05,2451.0
2024-11-04 14:45:00,330.05,330.23,329.22,329.22,7356.0,330.05,330.23,329.22,329.22,7356.0
2024-11-04 14:50:00,329.28,330.13,329.27,329.83,2063.0,329.28,330.13,329.27,329.83,2063.0
2024-11-04 14:55:00,329.99,330.09,329.8,329.85,2138.0,329.99,330.09,329.8,329.85,2138.0
2024-11-04 15:00:00,329.75,329.92,329.48,329.68,1325.0,329.75,329.92,329.48,329.68,1325.0
2024-11-04 15:05:00,329.69,330.13,329.68,330.13,779.0,329.69,330.13,329.68,330.13,779.0
2024-11-04 15:10:00,329.9,329.9,329.06,329.06,2586.0,329.9,329.9,329.06,329.06,2586.0
2024-11-04 15:15:00,329.29,329.52,329.28,329.48,1111.0,329.29,329.52,329.28,329.48,1111.0
2024-11-04 15:20:00,329.48,329.62,329.43,329.48,704.0,329.48,329.62,329.43,329.48,704.0
2024-11-04 15:25:00,329.79,330.09,329.46,329.63,4016.0,329.79,330.09,329.46,329.63,4016.0
2024-11-04 15:30:00,329.63,330.0,328.94,329.12,3489.0,329.63,330.0,328.94,329.12,3489.0
2024-11-04 15:35:00,329.11,329.11,328.51,328.9,1900.0,329.11,329.11,328.51,328.9,1900.0
2024-11-04 15:40:00,328.72,329.5,328.72,329.39,3177.0,328.72,329.5,328.72,329.39,3177.0
2024-11-04 15:45:00,329.38,329.67,329.33,329.67,5586.0,329.38,329.67,329.33,329.67,5586.0
2024-11-04 15:50:00,329.58,329.78,328.9,329.03,6421.0,329.58,329.78,328.9,329.03,6421.0
2024-11-04 15:55:00,329.02,329.65,327.82,329.63,38916.0,329.02,329.65,327.82,329.63,38916.0
2024-11-05 09:30:00,326.22,329.35,325.99,325.99,4650.0,326.22,329.35,325.99,325.99,4650.0
2024-11-05 09:35:00,327.17,327.17,323.84,324.71,13756.0,327.17,327.17,323.84,324.71,13756.0
2024-11-05 09:40:00,325.41,326.21,325.37,325.65,1900.0,325.41,326.21,325.37,325.65,1900.0
2024-11-05 09:45:00,325.44,327.32,325.19,327.18,1970.0,325.44,327.32,325.19,327.18,1970.0
2024-11-05 09:50:00,327.01,327.82,326.43,326.86,2393.0,327.01,327.82,326.43,326.86,2393.0
2024-11-05 09:55:00,326.77,326.93,325.53,326.27,10458.0,326.77,326.93,325.53,326.27,10458.0
2024-11-05 10:00:00,325.96,327.24,325.96,326.29,11901.0,325.96,327.24,325.96,326.29,11901.0
2024-11-05 10:05:00,326.29,327.27,326.29,326.74,5861.0,326.29,327.27,326.29,326.74,5861.0
2024-11-05 10:10:00,327.31,327.63,326.0,327.32,5683.0,327.31,327.63,326.0,327.32,5683.0
2024-11-05 10:15:00,327.61,327.61,325.65,325.65,5782.0,327.61,327.61,325.65,325.65,5782.0
2024-11-05 10:20:00,325.3,325.3,324.5,324.87,2417.0,325.3,325.3,324.5,324.87,2417.0
2024-11-05 10:25:00,325.18,325.26,323.68,323.68,7097.0,325.18,325.26,323.68,323.68,7097.0
2024-11-05 10:30:00,324.21,324.21,320.42,321.05,2873.0,324.21,324.21,320.42,321.05,2873.0
2024-11-05 10:35:00,321.06,323.28,320.73,323.19,4678.0,321.06,323.28,320.73,323.19,4678.0
2024-11-05 10:40:00,323.17,323.86,323.17,323.46,1601.0,323.17,323.86,323.17,323.46,1601.0
2024-11-05 10:45:00,323.53,324.29,323.48,324.24,2957.0,323.53,324.29,323.48,324.24,2957.0
2024-11-05 10:50:00,324.24,324.24,323.21,323.31,7875.0,324.24,324.24,323.21,323.31,7875.0
2024-11-05 10:55:00,322.89,323.13,322.0,322.18,6750.0,322.89,323.13,322.0,322.18,6750.0
2024-11-05 11:00:00,322.01,322.75,321.49,322.75,4649.0,322.01,322.75,321.49,322.75,4649.0
2024-11-05 11:05:00,322.6,322.79,322.11,322.37,1882.0,322.6,322.79,322.11,322.37,1882.0
2024-11-05 11:10:00,322.14,324.0,321.76,323.91,4291.0,322.14,324.0,321.76,323.91,4291.0
2024-11-05 11:15:00,324.03,324.21,323.41,323.95,1809.0,324.03,324.21,323.41,323.95,1809.0
2024-11-05 11:20:00,323.97,324.61,323.97,324.59,899.0,323.97,324.61,323.97,324.59,899.0
2024-11-05 11:25:00,324.59,324.59,323.15,323.46,4779.0,324.59,324.59,323.15,323.46,4779.0
2024-11-05 11:30:00,323.82,325.05,323.82,325.05,1000.0,323.82,325.05,323.82,325.05,1000.0
2024-11-05 11:35:00,324.8,326.29,324.75,326.29,1500.0,324.8,326.29,324.75,326.29,1500.0
2024-11-05 11:40:00,326.55,326.55,326.55,326.55,100.0,326.55,326.55,326.55,326.55,100.0
2024-11-05 11:45:00,326.9,328.21,326.88,327.96,1020.0,326.9,328.21,326.88,327.96,1020.0
2024-11-05 11:50:00,328.07,328.07,327.95,328.07,300.0,328.07,328.07,327.95,328.07,300.0
2024-11-05 11:55:00,328.04,328.04,327.33,327.34,2982.0,328.04,328.04,327.33,327.34,2982.0
2024-11-05 12:00:00,327.01,327.23,326.67,327.0,1225.0,327.01,327.23,326.67,327.0,1225.0
2024-11-05 12:05:00,327.59,328.42,327.42,327.89,2050.0,327.59,328.42,327.42,327.89,2050.0
2024-11-05 12:10:00,327.27,327.88,327.27,327.71,500.0,327.27,327.88,327.27,327.71,500.0
2024-11-05 12:15:00,328.07,328.07,327.98,327.98,317.0,328.07,328.07,327.98,327.98,317.0
2024-11-05 12:20:00,327.84,327.87,326.68,326.74,1300.0,327.84,327.87,326.68,326.74,1300.0
2024-11-05 12:25:00,326.6,327.36,326.6,327.36,667.0,326.6,327.36,326.6,327.36,667.0
2024-11-05 12:30:00,327.71,328.3,327.71,328.24,4119.0,327.71,328.3,327.71,328.24,4119.0
2024-11-05 12:35:00,328.56,329.19,328.56,328.86,1468.0,328.56,329.19,328.56,328.86,1468.0
2024-11-05 12:40:00,329.22,329.59,328.98,329.0,1026.0,329.22,329.59,328.98,329.0,1026.0
2024-11-05 12:45:00,328.83,328.83,328.43,328.8,922.0,328.83,328.83,328.43,328.8,922.0
2024-11-05 12:50:00,328.51,328.51,328.48,328.48,200.0,328.51,328.51,328.48,328.48,200.0
2024-11-05 12:55:00,328.65,328.65,328.0,328.01,2003.0,328.65,328.65,328.0,328.01,2003.0
2024-11-05 13:00:00,328.02,328.83,328.0,328.83,1300.0,328.02,328.83,328.0,328.83,1300.0
2024-11-05 13:05:00,328.84,328.84,328.52,328.52,700.0,328.84,328.84,328.52,328.52,700.0
2024-11-05 13:10:00,328.3,328.35,328.0,328.3,1579.0,328.3,328.35,328.0,328.3,1579.0
2024-11-05 13:15:00,328.8,329.47,328.77,329.14,1300.0,328.8,329.47,328.77,329.14,1300.0
2024-11-05 13:20:00,329.37,329.37,329.0,329.0,2420.0,329.37,329.37,329.0,329.0,2420.0
2024-11-05 13:25:00,329.13,330.01,328.88,329.1,9011.0,329.13,330.01,328.88,329.1,9011.0
2024-11-05 13:30:00,329.02,329.23,328.89,329.0,1802.0,329.02,329.23,328.89,329.0,1802.0
2024-11-05 13:35:00,329.0,329.58,329.0,329.58,600.0,329.0,329.58,329.0,329.58,600.0
2024-11-05 13:40:00,329.95,329.95,329.95,329.95,200.0,329.95,329.95,329.95,329.95,200.0
2024-11-05 13:45:00,329.95,330.04,329.72,329.92,1250.0,329.95,330.04,329.72,329.92,1250.0
2024-11-05 13:50:00,330.29,331.03,330.28,330.79,1773.0,330.29,331.03,330.28,330.79,1773.0
2024-11-05 13:55:00,330.6,330.76,330.23,330.69,1675.0,330.6,330.76,330.23,330.69,1675.0
2024-11-05 14:00:00,330.66,330.66,330.65,330.66,300.0,330.66,330.66,330.65,330.66,300.0
2024-11-05 14:05:00,330.65,330.65,330.65,330.65,100.0,330.65,330.65,330.65,330.65,100.0
2024-11-05 14:10:00,330.68,330.95,330.67,330.85,300.0,330.68,330.95,330.67,330.85,300.0
2024-11-05 14:15:00,330.95,331.1,330.81,331.1,2127.0,330.95,331.1,330.81,331.1,2127.0
2024-11-05 14:20:00,331.11,331.11,330.59,330.78,672.0,331.11,331.11,330.59,330.78,672.0
2024-11-05 14:25:00,330.66,330.94,330.54,330.71,1009.0,330.66,330.94,330.54,330.71,1009.0
2024-11-05 14:30:00,330.68,331.3,330.68,331.1,1450.0,330.68,331.3,330.68,331.1,1450.0
2024-11-05 14:35:00,331.31,331.6,330.66,331.58,1436.0,331.31,331.6,330.66,331.58,1436.0
2024-11-05 14:40:00,331.99,332.68,331.53,331.93,4086.0,331.99,332.68,331.53,331.93,4086.0
2024-11-05 14:45:00,331.94,332.3,331.8,332.02,1799.0,331.94,332.3,331.8,332.02,1799.0
2024-11-05 14:50:00,331.56,331.63,331.27,331.57,746.0,331.56,331.63,331.27,331.57,746.0
2024-11-05 14:55:00,331.0,331.0,330.59,330.61,1028.0,331.0,331.0,330.59,330.61,1028.0
2024-11-05 15:00:00,329.9,330.15,329.3,330.15,2541.0,329.9,330.15,329.3,330.15,2541.0
2024-11-05 15:05:00,330.37,331.23,330.37,331.23,3886.0,330.37,331.23,330.37,331.23,3886.0
2024-11-05 15:10:00,331.7,331.79,331.46,331.5,1707.0,331.7,331.79,331.46,331.5,1707.0
2024-11-05 15:15:00,331.58,331.58,331.48,331.53,505.0,331.58,331.58,331.48,331.53,505.0
2024-11-05 15:20:00,331.53,331.53,331.53,331.53,0.0,331.53,331.53,331.53,331.53,0.0
2024-11-05 15:25:00,331.36,332.23,331.0,331.89,3297.0,331.36,332.23,331.0,331.89,3297.0
2024-11-05 15:30:00,331.95,332.24,331.95,332.24,1085.0,331.95,332.24,331.95,332.24,1085.0
2024-11-05 15:35:00,332.24,332.89,332.23,332.57,2505.0,332.24,332.89,332.23,332.57,2505.0
2024-11-05 15:40:00,332.57,333.0,332.17,332.39,16758.0,332.57,333.0,332.17,332.39,16758.0
2024-11-05 15:45:00,332.31,332.32,331.83,332.17,2833.0,332.31,332.32,331.83,332.17,2833.0
2024-11-05 15:50:00,331.94,332.99,331.94,332.32,11173.0,331.94,332.99,331.94,332.32,11173.0
2024-11-05 15:55:00,332.51,332.83,331.94,332.12,30636.0,332.51,332.83,331.94,332.12,30636.0
2024-11-06 09:30:00,315.32,315.72,311.83,311.83,3741.0,315.32,315.72,311.83,311.83,3741.0
2024-11-06 09:35:00,312.42,314.23,312.0,313.55,6592.0,312.42,314.23,312.0,313.55,6592.0
2024-11-06 09:40:00,314.29,314.6,303.51,307.56,88747.0,314.29,314.6,303.51,307.56,88747.0
2024-11-06 09:45:00,307.56,309.04,302.2,303.89,54903.0,307.56,309.04,302.2,303.89,54903.0
2024-11-06 09:50:00,303.88,304.22,301.0,303.64,45814.0,303.88,304.22,301.0,303.64,45814.0
2024-11-06 09:55:00,303.78,307.76,303.78,307.69,28694.0,303.78,307.76,303.78,307.69,28694.0
2024-11-06 10:00:00,308.39,313.9,307.28,313.0,25655.0,308.39,313.9,307.28,313.0,25655.0
2024-11-06 10:05:00,313.0,315.79,312.95,314.44,31578.0,313.0,315.79,312.95,314.44,31578.0
2024-11-06 10:10:00,315.04,319.65,315.03,317.43,19285.0,315.04,319.65,315.03,317.43,19285.0
2024-11-06 10:15:00,317.75,319.19,315.35,318.0,14395.0,317.75,319.19,315.35,318.0,14395.0
2024-11-06 10:20:00,317.0,319.23,316.04,319.2,6186.0,317.0,319.23,316.04,319.2,6186.0
2024-11-06 10:25:00,318.3,320.94,317.71,319.82,14048.0,318.3,320.94,317.71,319.82,14048.0
2024-11-06 10:30:00,318.8,319.82,313.59,313.6,15591.0,318.8,319.82,313.59,313.6,15591.0
2024-11-06 10:35:00,314.19,315.65,312.02,312.11,25045.0,314.19,315.65,312.02,312.11,25045.0
2024-11-06 10:40:00,313.12,314.81,310.71,313.91,8996.0,313.12,314.81,310.71,313.91,8996.0
2024-11-06 10:45:00,314.82,314.82,312.68,313.44,6240.0,314.82,314.82,312.68,313.44,6240.0
2024-11-06 10:50:00,314.4,314.99,312.86,314.24,5875.0,314.4,314.99,312.86,314.24,5875.0
2024-11-06 10:55:00,314.68,314.92,311.39,311.78,7684.0,314.68,314.92,311.39,311.78,7684.0
2024-11-06 11:00:00,312.07,312.57,310.5,312.48,8581.0,312.07,312.57,310.5,312.48,8581.0
2024-11-06 11:05:00,311.8,312.52,309.08,310.72,14305.0,311.8,312.52,309.08,310.72,14305.0
2024-11-06 11:10:00,310.41,311.09,310.01,310.91,5601.0,310.41,311.09,310.01,310.91,5601.0
2024-11-06 11:15:00,310.52,311.09,309.88,310.16,4518.0,310.52,311.09,309.88,310.16,4518.0
2024-11-06 11:20:00,310.1,313.4,309.18,312.65,13287.0,310.1,313.4,309.18,312.65,13287.0
2024-11-06 11:25:00,312.58,312.87,311.85,311.86,5234.0,312.58,312.87,311.85,311.86,5234.0
2024-11-06 11:30:00,312.72,313.99,312.53,313.15,3113.0,312.72,313.99,312.53,313.15,3113.0
2024-11-06 11:35:00,313.99,315.43,313.73,314.99,4832.0,313.99,315.43,313.73,314.99,4832.0
2024-11-06 11:40:00,314.86,315.62,314.33,314.73,5232.0,314.86,315.62,314.33,314.73,5232.0
2024-11-06 11:45:00,314.44,314.87,314.25,314.82,1900.0,314.44,314.87,314.25,314.82,1900.0
2024-11-06 11:50:00,314.86,315.19,313.58,314.79,4474.0,314.86,315.19,313.58,314.79,4474.0
2024-11-06 11:55:00,314.25,316.2,314.25,316.19,1838.0,314.25,316.2,314.25,316.19,1838.0
2024-11-06 12:00:00,316.03,316.03,314.75,315.34,5013.0,316.03,316.03,314.75,315.34,5013.0
2024-11-06 12:05:00,315.79,317.26,315.38,316.8,3584.0,315.79,317.26,315.38,316.8,3584.0
2024-11-06 12:10:00,317.17,318.55,317.17,318.38,2599.0,317.17,318.55,317.17,318.38,2599.0
2024-11-06 12:15:00,318.36,318.47,317.3,318.12,7190.0,318.36,318.47,317.3,318.12,7190.0
2024-11-06 12:20:00,318.12,318.12,317.38,317.39,2200.0,318.12,318.12,317.38,317.39,2200.0
2024-11-06 12:25:00,317.08,317.84,316.94,316.94,3349.0,317.08,317.84,316.94,316.94,3349.0
2024-11-06 12:30:00,316.58,318.75,316.29,316.46,9921.0,316.58,318.75,316.29,316.46,9921.0
2024-11-06 12:35:00,316.17,316.4,315.0,315.43,6250.0,316.17,316.4,315.0,315.43,6250.0
2024-11-06 12:40:00,315.51,315.79,314.31,314.31,4109.0,315.51,315.79,314.31,314.31,4109.0
2024-11-06 12:45:00,314.67,314.69,313.64,313.64,1097.0,314.67,314.69,313.64,313.64,1097.0
2024-11-06 12:50:00,313.71,315.91,313.7,315.91,2191.0,313.71,315.91,313.7,315.91,2191.0
2024-11-06 12:55:00,315.81,315.81,314.38,315.02,2451.0,315.81,315.81,314.38,315.02,2451.0
2024-11-06 13:00:00,315.18,316.03,314.4,315.62,1300.0,315.18,316.03,314.4,315.62,1300.0
2024-11-06 13:05:00,316.0,316.57,315.2,315.66,3400.0,316.0,316.57,315.2,315.66,3400.0
2024-11-06 13:10:00,316.06,316.3,315.51,315.7,2450.0,316.06,316.3,315.51,315.7,2450.0
2024-11-06 13:15:00,316.03,316.37,315.55,315.93,1798.0,316.03,316.37,315.55,315.93,1798.0
2024-11-06 13:20:00,315.82,315.82,314.21,314.45,3286.0,315.82,315.82,314.21,314.45,3286.0
2024-11-06 13:25:00,313.95,315.34,313.95,314.31,3401.0,313.95,315.34,313.95,314.31,3401.0
2024-11-06 13:30:00,315.37,315.69,315.01,315.69,1000.0,315.37,315.69,315.01,315.69,1000.0
2024-11-06 13:35:00,315.69,316.3,315.27,316.28,3301.0,315.69,316.3,315.27,316.28,3301.0
2024-11-06 13:40:00,316.28,319.0,315.98,318.27,13798.0,316.28,319.0,315.98,318.27,13798.0
2024-11-06 13:45:00,318.25,318.26,315.65,316.06,3499.0,318.25,318.26,315.65,316.06,3499.0
2024-11-06 13:50:00,316.35,317.3,315.86,317.3,4642.0,316.35,317.3,315.86,317.3,4642.0
2024-11-06 13:55:00,317.23,318.67,317.23,318.41,7148.0,317.23,318.67,317.23,318.41,7148.0
2024-11-06 14:00:00,317.9,319.21,317.9,318.22,7006.0,317.9,319.21,317.9,318.22,7006.0
2024-11-06 14:05:00,318.51,319.07,318.22,318.65,2950.0,318.51,319.07,318.22,318.65,2950.0
2024-11-06 14:10:00,318.53,318.91,318.19,318.3,3102.0,318.53,318.91,318.19,318.3,3102.0
2024-11-06 14:15:00,318.05,319.29,317.88,319.29,5862.0,318.05,319.29,317.88,319.29,5862.0
2024-11-06 14:20:00,318.69,319.64,318.69,319.47,3314.0,318.69,319.64,318.69,319.47,3314.0
2024-11-06 14:25:00,319.72,320.09,318.9,319.25,15915.0,319.72,320.09,318.9,319.25,15915.0
2024-11-06 14:30:00,319.08,320.0,319.08,319.43,5131.0,319.08,320.0,319.08,319.43,5131.0
2024-11-06 14:35:00,319.92,321.39,319.91,320.67,5750.0,319.92,321.39,319.91,320.67,5750.0
2024-11-06 14:40:00,320.18,321.74,320.18,321.54,4150.0,320.18,321.74,320.18,321.54,4150.0
2024-11-06 14:45:00,320.89,321.71,320.52,320.52,4852.0,320.89,321.71,320.52,320.52,4852.0
2024-11-06 14:50:00,320.43,320.88,319.78,319.78,3210.0,320.43,320.88,319.78,319.78,3210.0
2024-11-06 14:55:00,319.9,319.9,319.15,319.15,1820.0,319.9,319.9,319.15,319.15,1820.0
2024-11-06 15:00:00,319.42,319.67,319.24,319.25,4031.0,319.42,319.67,319.24,319.25,4031.0
2024-11-06 15:05:00,319.53,321.0,319.52,320.89,5019.0,319.53,321.0,319.52,320.89,5019.0
2024-11-06 15:10:00,320.72,322.04,320.72,321.88,12126.0,320.72,322.04,320.72,321.88,12126.0
2024-11-06 15:15:00,321.87,322.06,321.22,321.36,8381.0,321.87,322.06,321.22,321.36,8381.0
2024-11-06 15:20:00,321.34,322.12,320.94,321.59,7255.0,321.34,322.12,320.94,321.59,7255.0
2024-11-06 15:25:00,321.48,321.76,321.1,321.38,3492.0,321.48,321.76,321.1,321.38,3492.0
2024-11-06 15:30:00,320.91,322.6,320.91,322.29,7065.0,320.91,322.6,320.91,322.29,7065.0
2024-11-06 15:35:00,322.03,322.53,321.19,321.73,4977.0,322.03,322.53,321.19,321.73,4977.0
2024-11-06 15:40:00,321.73,322.58,321.55,322.58,5709.0,321.73,322.58,321.55,322.58,5709.0
2024-11-06 15:45:00,322.68,323.31,321.65,323.0,9464.0,322.68,323.31,321.65,323.0,9464.0
2024-11-06 15:50:00,323.0,323.03,321.59,322.64,13637.0,323.0,323.03,321.59,322.64,13637.0
2024-11-06 15:55:00,322.65,323.77,322.32,323.63,35425.0,322.65,323.77,322.32,323.63,35425.0
2024-11-07 09:30:00,322.99,325.0,321.0,323.25,30568.0,322.99,325.0,321.0,323.25,30568.0
2024-11-07 09:35:00,323.25,323.5,321.28,322.1,8604.0,323.25,323.5,321.28,322.1,8604.0
2024-11-07 09:40:00,322.3,325.5,322.24,322.24,18646.0,322.3,325.5,322.24,322.24,18646.0
2024-11-07 09:45:00,322.86,325.5,322.85,324.76,19125.0,322.86,325.5,322.85,324.76,19125.0
2024-11-07 09:50:00,324.56,328.14,324.56,327.88,7156.0,324.56,328.14,324.56,327.88,7156.0
2024-11-07 09:55:00,327.79,330.21,327.07,328.96,7059.0,327.79,330.21,327.07,328.96,7059.0
2024-11-07 10:00:00,328.94,329.48,328.0,329.26,7069.0,328.94,329.48,328.0,329.26,7069.0
2024-11-07 10:05:00,329.26,330.79,328.71,330.79,7333.0,329.26,330.79,328.71,330.79,7333.0
2024-11-07 10:10:00,331.32,332.61,329.98,329.99,3818.0,331.32,332.61,329.98,329.99,3818.0
2024-11-07 10:15:00,330.0,330.43,329.39,330.26,2900.0,330.0,330.43,329.39,330.26,2900.0
2024-11-07 10:20:00,330.25,330.35,330.17,330.35,1211.0,330.25,330.35,330.17,330.35,1211.0
2024-11-07 10:25:00,330.35,332.87,330.35,332.87,1852.0,330.35,332.87,330.35,332.87,1852.0
2024-11-07 10:30:00,332.67,333.84,332.53,333.35,6757.0,332.67,333.84,332.53,333.35,6757.0
2024-11-07 10:35:00,333.79,336.76,333.3,336.07,12220.0,333.79,336.76,333.3,336.07,12220.0
2024-11-07 10:40:00,335.82,338.95,335.82,338.94,6691.0,335.82,338.95,335.82,338.94,6691.0
2024-11-07 10:45:00,338.77,338.95,337.37,337.91,8822.0,338.77,338.95,337.37,337.91,8822.0
2024-11-07 10:50:00,337.13,337.94,335.83,337.75,5137.0,337.13,337.94,335.83,337.75,5137.0
2024-11-07 10:55:00,338.0,338.91,337.66,338.91,3133.0,338.0,338.91,337.66,338.91,3133.0
2024-11-07 11:00:00,338.91,338.92,337.99,338.06,4037.0,338.91,338.92,337.99,338.06,4037.0
2024-11-07 11:05:00,338.01,339.62,337.59,339.3,8272.0,338.01,339.62,337.59,339.3,8272.0
2024-11-07 11:10:00,339.3,339.3,336.45,337.35,8000.0,339.3,339.3,336.45,337.35,8000.0
2024-11-07 11:15:00,337.22,337.44,336.55,337.3,4200.0,337.22,337.44,336.55,337.3,4200.0
2024-11-07 11:20:00,337.37,338.13,337.12,337.8,3408.0,337.37,338.13,337.12,337.8,3408.0
2024-11-07 11:25:00,337.6,338.03,335.64,335.92,7927.0,337.6,338.03,335.64,335.92,7927.0
2024-11-07 11:30:00,335.58,336.31,334.75,334.75,16034.0,335.58,336.31,334.75,334.75,16034.0
2024-11-07 11:35:00,335.5,335.51,332.6,333.64,6236.0,335.5,335.51,332.6,333.64,6236.0
2024-11-07 11:40:00,333.39,333.42,332.6,333.15,1300.0,333.39,333.42,332.6,333.15,1300.0
2024-11-07 11:45:00,333.26,333.26,332.77,332.77,1000.0,333.26,333.26,332.77,332.77,1000.0
2024-11-07 11:50:00,333.59,334.09,333.18,334.0,2800.0,333.59,334.09,333.18,334.0,2800.0
2024-11-07 11:55:00,334.16,334.78,333.88,334.34,3550.0,334.16,334.78,333.88,334.34,3550.0
2024-11-07 12:00:00,335.66,335.75,335.33,335.72,1000.0,335.66,335.75,335.33,335.72,1000.0
2024-11-07 12:05:00,335.84,337.52,335.83,337.0,2593.0,335.84,337.52,335.83,337.0,2593.0
2024-11-07 12:10:00,337.19,338.38,337.19,338.38,1356.0,337.19,338.38,337.19,338.38,1356.0
2024-11-07 12:15:00,338.01,339.39,338.01,338.81,3327.0,338.01,339.39,338.01,338.81,3327.0
2024-11-07 12:20:00,338.42,338.46,337.35,337.97,4000.0,338.42,338.46,337.35,337.97,4000.0
2024-11-07 12:25:00,338.18,338.25,337.64,337.99,1110.0,338.18,338.25,337.64,337.99,1110.0
2024-11-07 12:30:00,338.03,338.07,337.53,338.0,1439.0,338.03,338.07,337.53,338.0,1439.0
2024-11-07 12:35:00,338.1,338.53,337.92,338.48,1739.0,338.1,338.53,337.92,338.48,1739.0
2024-11-07 12:40:00,338.48,338.68,337.06,338.68,8140.0,338.48,338.68,337.06,338.68,8140.0
2024-11-07 12:45:00,338.82,340.79,338.36,340.71,5760.0,338.82,340.79,338.36,340.71,5760.0
2024-11-07 12:50:00,340.14,340.41,338.49,338.88,10385.0,340.14,340.41,338.49,338.88,10385.0
2024-11-07 12:55:00,339.19,339.2,338.38,338.96,1486.0,339.19,339.2,338.38,338.96,1486.0
2024-11-07 13:00:00,338.96,339.29,338.38,339.29,3549.0,338.96,339.29,338.38,339.29,3549.0
2024-11-07 13:05:00,339.39,339.39,338.95,339.04,1400.0,339.39,339.39,338.95,339.04,1400.0
2024-11-07 13:10:00,339.19,339.76,338.52,339.76,1205.0,339.19,339.76,338.52,339.76,1205.0
2024-11-07 13:15:00,339.38,339.38,338.52,338.57,2112.0,339.38,339.38,338.52,338.57,2112.0
2024-11-07 13:20:00,338.5,339.04,338.49,339.04,715.0,338.5,339.04,338.49,339.04,715.0
2024-11-07 13:25:00,339.23,339.23,337.53,337.53,1199.0,339.23,339.23,337.53,337.53,1199.0
2024-11-07 13:30:00,337.25,337.25,335.74,335.74,1200.0,337.25,337.25,335.74,335.74,1200.0
2024-11-07 13:35:00,335.74,335.91,335.74,335.77,1050.0,335.74,335.91,335.74,335.77,1050.0
2024-11-07 13:40:00,335.4,336.25,335.21,336.02,4827.0,335.4,336.25,335.21,336.02,4827.0
2024-11-07 13:45:00,335.87,335.87,333.5,333.86,5701.0,335.87,335.87,333.5,333.86,5701.0
2024-11-07 13:50:00,333.98,334.88,333.97,334.7,1600.0,333.98,334.88,333.97,334.7,1600.0
2024-11-07 13:55:00,334.45,335.36,334.29,334.3,1750.0,334.45,335.36,334.29,334.3,1750.0
2024-11-07 14:00:00,334.3,335.23,331.19,331.44,6044.0,334.3,335.23,331.19,331.44,6044.0
2024-11-07 14:05:00,331.45,332.44,330.87,332.44,8545.0,331.45,332.44,330.87,332.44,8545.0
2024-11-07 14:10:00,332.56,332.86,332.26,332.64,2867.0,332.56,332.86,332.26,332.64,2867.0
2024-11-07 14:15:00,332.69,333.07,331.65,331.93,4220.0,332.69,333.07,331.65,331.93,4220.0
2024-11-07 14:20:00,331.66,331.84,331.33,331.77,1400.0,331.66,331.84,331.33,331.77,1400.0
2024-11-07 14:25:00,331.88,332.31,331.88,332.24,900.0,331.88,332.31,331.88,332.24,900.0
2024-11-07 14:30:00,332.18,333.79,332.18,333.74,963.0,332.18,333.79,332.18,333.74,963.0
2024-11-07 14:35:00,333.68,333.71,332.97,333.34,1100.0,333.68,333.71,332.97,333.34,1100.0
2024-11-07 14:40:00,333.01,333.2,331.01,333.19,2785.0,333.01,333.2,331.01,333.19,2785.0
2024-11-07 14:45:00,332.4,334.36,332.4,334.36,1489.0,332.4,334.36,332.4,334.36,1489.0
2024-11-07 14:50:00,334.77,334.77,332.37,333.11,4616.0,334.77,334.77,332.37,333.11,4616.0
2024-11-07 14:55:00,333.25,333.51,332.03,333.29,2980.0,333.25,333.51,332.03,333.29,2980.0
2024-11-07 15:00:00,333.29,333.55,331.51,332.15,10719.0,333.29,333.55,331.51,332.15,10719.0
2024-11-07 15:05:00,332.08,332.86,331.07,332.41,12648.0,332.08,332.86,331.07,332.41,12648.0
2024-11-07 15:10:00,332.31,335.09,332.06,335.09,11944.0,332.31,335.09,332.06,335.09,11944.0
2024-11-07 15:15:00,335.48,335.95,334.01,334.74,16226.0,335.48,335.95,334.01,334.74,16226.0
2024-11-07 15:20:00,335.0,335.5,333.41,333.47,5734.0,335.0,335.5,333.41,333.47,5734.0
2024-11-07 15:25:00,334.17,334.54,333.96,333.96,1200.0,334.17,334.54,333.96,333.96,1200.0
2024-11-07 15:30:00,334.02,334.1,333.16,333.94,3984.0,334.02,334.1,333.16,333.94,3984.0
2024-11-07 15:35:00,333.83,334.74,333.83,334.0,4964.0,333.83,334.74,333.83,334.0,4964.0
2024-11-07 15:40:00,334.11,334.64,333.07,333.07,4572.0,334.11,334.64,333.07,333.07,4572.0
2024-11-07 15:45:00,333.43,334.86,333.15,334.3,5528.0,333.43,334.86,333.15,334.3,5528.0
2024-11-07 15:50:00,334.13,334.13,332.56,333.77,5703.0,334.13,334.13,332.56,333.77,5703.0
2024-11-07 15:55:00,333.55,333.83,332.91,333.16,24161.0,333.55,333.83,332.91,333.16,24161.0
2024-11-08 09:30:00,336.48,336.48,333.11,334.59,3630.0,336.48,336.48,333.11,334.59,3630.0
2024-11-08 09:35:00,333.83,334.9,333.42,333.46,800.0,333.83,334.9,333.42,333.46,800.0
2024-11-08 09:40:00,333.24,333.24,333.24,333.24,600.0,333.24,333.24,333.24,333.24,600.0
2024-11-08 09:45:00,333.24,333.94,331.0,332.12,7086.0,333.24,333.94,331.0,332.12,7086.0
2024-11-08 09:50:00,330.21,331.08,329.88,330.96,5213.0,330.21,331.08,329.88,330.96,5213.0
2024-11-08 09:55:00,329.98,330.0,328.37,329.19,2600.0,329.98,330.0,328.37,329.19,2600.0
2024-11-08 10:00:00,328.84,330.33,328.08,330.26,4070.0,328.84,330.33,328.08,330.26,4070.0
2024-11-08 10:05:00,330.26,331.32,330.0,331.32,925.0,330.26,331.32,330.0,331.32,925.0
2024-11-08 10:10:00,331.61,333.11,331.23,333.02,2001.0,331.61,333.11,331.23,333.02,2001.0
2024-11-08 10:15:00,332.08,333.07,332.08,332.25,1388.0,332.08,333.07,332.08,332.25,1388.0
2024-11-08 10:20:00,334.0,334.39,334.0,334.38,300.0,334.0,334.39,334.0,334.38,300.0
2024-11-08 10:25:00,335.0,336.55,335.0,336.32,2922.0,335.0,336.55,335.0,336.32,2922.0
2024-11-08 10:30:00,336.12,338.82,335.66,338.82,4166.0,336.12,338.82,335.66,338.82,4166.0
2024-11-08 10:35:00,338.54,338.54,336.32,336.47,2743.0,338.54,338.54,336.32,336.47,2743.0
2024-11-08 10:40:00,335.27,335.79,335.14,335.53,1530.0,335.27,335.79,335.14,335.53,1530.0
2024-11-08 10:45:00,334.79,334.79,333.16,333.16,2815.0,334.79,334.79,333.16,333.16,2815.0
2024-11-08 10:50:00,333.85,333.85,333.0,333.07,5316.0,333.85,333.85,333.0,333.07,5316.0
2024-11-08 10:55:00,333.02,333.03,332.83,333.03,400.0,333.02,333.03,332.83,333.03,400.0
2024-11-08 11:00:00,332.95,332.95,332.66,332.67,400.0,332.95,332.95,332.66,332.67,400.0
2024-11-08 11:05:00,333.0,333.08,332.97,333.08,3776.0,333.0,333.08,332.97,333.08,3776.0
2024-11-08 11:10:00,334.18,334.18,333.82,334.07,920.0,334.18,334.18,333.82,334.07,920.0
2024-11-08 11:15:00,334.23,334.26,334.23,334.25,500.0,334.23,334.26,334.23,334.25,500.0
2024-11-08 11:20:00,333.64,333.76,333.42,333.73,901.0,333.64,333.76,333.42,333.73,901.0
2024-11-08 11:25:00,333.73,333.73,333.05,333.21,500.0,333.73,333.73,333.05,333.21,500.0
2024-11-08 11:30:00,333.21,333.25,333.21,333.25,1200.0,333.21,333.25,333.21,333.25,1200.0
2024-11-08 11:35:00,332.62,332.7,331.41,331.93,2867.0,332.62,332.7,331.41,331.93,2867.0
2024-11-08 11:40:00,331.24,332.02,330.59,331.75,5102.0,331.24,332.02,330.59,331.75,5102.0
2024-11-08 11:45:00,331.26,331.6,331.23,331.6,490.0,331.26,331.6,331.23,331.6,490.0
2024-11-08 11:50:00,331.25,331.62,330.96,331.02,2438.0,331.25,331.62,330.96,331.02,2438.0
2024-11-08 11:55:00,331.33,331.34,330.86,330.99,1176.0,331.33,331.34,330.86,330.99,1176.0
2024-11-08 12:00:00,331.0,331.0,330.0,330.25,3097.0,331.0,331.0,330.0,330.25,3097.0
2024-11-08 12:05:00,329.45,329.81,329.13,329.13,4146.0,329.45,329.81,329.13,329.13,4146.0
2024-11-08 12:10:00,328.57,328.93,326.89,326.89,6909.0,328.57,328.93,326.89,326.89,6909.0
2024-11-08 12:15:00,326.63,326.97,324.7,325.04,7946.0,326.63,326.97,324.7,325.04,7946.0
2024-11-08 12:20:00,325.09,325.92,325.0,325.71,5627.0,325.09,325.92,325.0,325.71,5627.0
2024-11-08 12:25:00,325.56,325.64,324.34,324.8,7486.0,325.56,325.64,324.34,324.8,7486.0
2024-11-08 12:30:00,324.69,326.11,324.05,325.88,11535.0,324.69,326.11,324.05,325.88,11535.0
2024-11-08 12:35:00,325.93,327.19,325.92,327.0,2098.0,325.93,327.19,325.92,327.0,2098.0
2024-11-08 12:40:00,326.67,327.02,326.21,326.86,3811.0,326.67,327.02,326.21,326.86,3811.0
2024-11-08 12:45:00,326.98,327.13,326.98,327.13,200.0,326.98,327.13,326.98,327.13,200.0
2024-11-08 12:50:00,326.83,327.61,326.83,327.61,3441.0,326.83,327.61,326.83,327.61,3441.0
2024-11-08 12:55:00,327.53,328.03,327.53,327.97,500.0,327.53,328.03,327.53,327.97,500.0
2024-11-08 13:00:00,327.61,328.64,327.25,328.43,3000.0,327.61,328.64,327.25,328.43,3000.0
2024-11-08 13:05:00,329.14,329.14,328.55,328.55,500.0,329.14,329.14,328.55,328.55,500.0
2024-11-08 13:10:00,329.71,329.96,329.71,329.96,300.0,329.71,329.96,329.71,329.96,300.0
2024-11-08 13:15:00,329.65,330.23,329.34,330.05,2174.0,329.65,330.23,329.34,330.05,2174.0
2024-11-08 13:20:00,330.0,330.0,329.4,329.4,1009.0,330.0,330.0,329.4,329.4,1009.0
2024-11-08 13:25:00,329.42,329.67,329.39,329.43,1900.0,329.42,329.67,329.39,329.43,1900.0
2024-11-08 13:30:00,329.17,330.55,328.73,330.48,5038.0,329.17,330.55,328.73,330.48,5038.0
2024-11-08 13:35:00,330.47,330.71,330.44,330.48,2958.0,330.47,330.71,330.44,330.48,2958.0
2024-11-08 13:40:00,330.71,330.71,329.99,330.36,3718.0,330.71,330.71,329.99,330.36,3718.0
2024-11-08 13:45:00,330.35,330.88,330.34,330.58,2037.0,330.35,330.88,330.34,330.58,2037.0
2024-11-08 13:50:00,330.65,330.88,329.89,329.9,6362.0,330.65,330.88,329.89,329.9,6362.0
2024-11-08 13:55:00,329.9,329.96,328.92,329.88,4620.0,329.9,329.96,328.92,329.88,4620.0
2024-11-08 14:00:00,329.8,330.03,329.29,329.67,3758.0,329.8,330.03,329.29,329.67,3758.0
2024-11-08 14:05:00,329.69,332.0,329.68,331.77,6511.0,329.69,332.0,329.68,331.77,6511.0
2024-11-08 14:10:00,331.7,332.0,331.4,331.7,3020.0,331.7,332.0,331.4,331.7,3020.0
2024-11-08 14:15:00,331.46,332.07,331.46,331.7,6236.0,331.46,332.07,331.46,331.7,6236.0
2024-11-08 14:20:00,331.42,332.31,331.42,332.31,2279.0,331.42,332.31,331.42,332.31,2279.0
2024-11-08 14:25:00,332.57,333.14,331.5,331.81,7607.0,332.57,333.14,331.5,331.81,7607.0
2024-11-08 14:30:00,331.81,332.22,331.61,332.22,2100.0,331.81,332.22,331.61,332.22,2100.0
2024-11-08 14:35:00,332.52,332.82,332.39,332.39,1241.0,332.52,332.82,332.39,332.39,1241.0
2024-11-08 14:40:00,332.09,332.12,331.39,331.69,2257.0,332.09,332.12,331.39,331.69,2257.0
2024-11-08 14:45:00,332.17,332.18,331.46,331.53,2216.0,332.17,332.18,331.46,331.53,2216.0
2024-11-08 14:50:00,331.47,332.0,330.49,330.63,9168.0,331.47,332.0,330.49,330.63,9168.0
2024-11-08 14:55:00,330.33,330.84,330.0,330.41,4248.0,330.33,330.84,330.0,330.41,4248.0
2024-11-08 15:00:00,330.11,331.76,330.11,331.76,2242.0,330.11,331.76,330.11,331.76,2242.0
2024-11-08 15:05:00,332.19,332.19,331.59,331.69,800.0,332.19,332.19,331.59,331.69,800.0
2024-11-08 15:10:00,331.56,331.56,331.03,331.27,1115.0,331.56,331.56,331.03,331.27,1115.0
2024-11-08 15:15:00,331.27,331.27,330.85,331.02,2007.0,331.27,331.27,330.85,331.02,2007.0
2024-11-08 15:20:00,330.76,330.76,329.84,330.36,2294.0,330.76,330.76,329.84,330.36,2294.0
2024-11-08 15:25:00,330.06,331.21,330.06,331.1,3297.0,330.06,331.21,330.06,331.1,3297.0
2024-11-08 15:30:00,330.89,331.89,330.36,331.89,4543.0,330.89,331.89,330.36,331.89,4543.0
2024-11-08 15:35:00,331.56,331.74,331.15,331.39,3482.0,331.56,331.74,331.15,331.39,3482.0
2024-11-08 15:40:00,331.38,332.08,331.35,331.88,2861.0,331.38,332.08,331.35,331.88,2861.0
2024-11-08 15:45:00,331.95,332.36,331.19,332.36,5237.0,331.95,332.36,331.19,332.36,5237.0
2024-11-08 15:50:00,332.38,333.36,332.15,333.36,5799.0,332.38,333.36,332.15,333.36,5799.0
2024-11-08 15:55:00,333.21,333.37,332.46,333.37,28469.0,333.21,333.37,332.46,333.37,28469.0
2024-11-11 09:30:00,336.07,337.98,334.58,336.61,5194.0,336.07,337.98,334.58,336.61,5194.0
2024-11-11 09:35:00,335.91,336.5,334.43,336.47,10262.0,335.91,336.5,334.43,336.47,10262.0
2024-11-11 09:40:00,336.44,336.9,334.09,335.27,5810.0,336.44,336.9,334.09,335.27,5810.0
2024-11-11 09:45:00,334.78,336.41,334.32,336.37,4530.0,334.78,336.41,334.32,336.37,4530.0
2024-11-11 09:50:00,335.74,335.74,334.22,335.22,1498.0,335.74,335.74,334.22,335.22,1498.0
2024-11-11 09:55:00,335.26,335.87,334.86,334.86,500.0,335.26,335.87,334.86,334.86,500.0
2024-11-11 10:00:00,334.94,335.53,334.24,335.1,2488.0,334.94,335.53,334.24,335.1,2488.0
2024-11-11 10:05:00,335.1,335.93,335.06,335.1,600.0,335.1,335.93,335.06,335.1,600.0
2024-11-11 10:10:00,336.09,336.87,335.73,336.04,1872.0,336.09,336.87,335.73,336.04,1872.0
2024-11-11 10:15:00,336.04,337.67,336.04,337.67,1350.0,336.04,337.67,336.04,337.67,1350.0
2024-11-11 10:20:00,336.95,338.0,336.57,338.0,4505.0,336.95,338.0,336.57,338.0,4505.0
2024-11-11 10:25:00,337.64,337.9,336.8,336.99,4335.0,337.64,337.9,336.8,336.99,4335.0
2024-11-11 10:30:00,336.92,337.47,336.62,336.63,3471.0,336.92,337.47,336.62,336.63,3471.0
2024-11-11 10:35:00,335.8,336.66,335.79,335.79,2147.0,335.8,336.66,335.79,335.79,2147.0
2024-11-11 10:40:00,336.92,336.92,335.6,335.6,2850.0,336.92,336.92,335.6,335.6,2850.0
2024-11-11 10:45:00,336.09,336.34,335.15,335.81,2155.0,336.09,336.34,335.15,335.81,2155.0
2024-11-11 10:50:00,336.03,336.24,335.8,335.8,752.0,336.03,336.24,335.8,335.8,752.0
2024-11-11 10:55:00,335.81,336.65,335.65,335.68,1506.0,335.81,336.65,335.65,335.68,1506.0
2024-11-11 11:00:00,336.4,336.4,336.1,336.11,250.0,336.4,336.4,336.1,336.11,250.0
2024-11-11 11:05:00,335.95,336.31,335.72,335.91,700.0,335.95,336.31,335.72,335.91,700.0
2024-11-11 11:10:00,336.31,336.31,334.73,335.05,2129.0,336.31,336.31,334.73,335.05,2129.0
2024-11-11 11:15:00,336.0,336.92,336.0,336.52,2506.0,336.0,336.92,336.0,336.52,2506.0
2024-11-11 11:20:00,336.52,336.6,336.44,336.54,1225.0,336.52,336.6,336.44,336.54,1225.0
2024-11-11 11:25:00,336.54,336.7,335.94,335.96,2301.0,336.54,336.7,335.94,335.96,2301.0
2024-11-11 11:30:00,336.22,336.22,335.84,335.87,300.0,336.22,336.22,335.84,335.87,300.0
2024-11-11 11:35:00,335.85,336.01,335.36,335.57,1700.0,335.85,336.01,335.36,335.57,1700.0
2024-11-11 11:40:00,335.59,335.95,335.58,335.95,413.0,335.59,335.95,335.58,335.95,413.0
2024-11-11 11:45:00,335.37,335.9,335.14,335.89,800.0,335.37,335.9,335.14,335.89,800.0
2024-11-11 11:50:00,336.11,336.94,336.11,336.86,1357.0,336.11,336.94,336.11,336.86,1357.0
2024-11-11 11:55:00,336.84,337.0,336.56,336.68,910.0,336.84,337.0,336.56,336.68,910.0
2024-11-11 12:00:00,336.44,336.63,336.23,336.29,960.0,336.44,336.63,336.23,336.29,960.0
2024-11-11 12:05:00,336.1,336.55,336.1,336.55,500.0,336.1,336.55,336.1,336.55,500.0
2024-11-11 12:10:00,336.8,336.8,336.02,336.02,841.0,336.8,336.8,336.02,336.02,841.0
2024-11-11 12:15:00,335.54,336.1,335.08,335.56,2722.0,335.54,336.1,335.08,335.56,2722.0
2024-11-11 12:20:00,335.61,335.66,335.26,335.26,2900.0,335.61,335.66,335.26,335.26,2900.0
2024-11-11 12:25:00,335.35,335.39,333.36,334.35,5193.0,335.35,335.39,333.36,334.35,5193.0
2024-11-11 12:30:00,334.04,334.52,334.0,334.52,500.0,334.04,334.52,334.0,334.52,500.0
2024-11-11 12:35:00,334.2,334.4,334.18,334.18,300.0,334.2,334.4,334.18,334.18,300.0
2024-11-11 12:40:00,334.1,334.28,333.39,333.74,7712.0,334.1,334.28,333.39,333.74,7712.0
2024-11-11 12:45:00,333.35,334.26,333.34,334.26,7833.0,333.35,334.26,333.34,334.26,7833.0
2024-11-11 12:50:00,334.34,334.66,334.34,334.66,200.0,334.34,334.66,334.34,334.66,200.0
2024-11-11 12:55:00,334.94,334.94,334.43,334.44,1600.0,334.94,334.94,334.43,334.44,1600.0
2024-11-11 13:00:00,334.08,334.08,333.62,333.67,809.0,334.08,334.08,333.62,333.67,809.0
2024-11-11 13:05:00,333.5,333.95,333.0,333.0,1008.0,333.5,333.95,333.0,333.0,1008.0
2024-11-11 13:10:00,333.52,333.52,333.36,333.5,685.0,333.52,333.52,333.36,333.5,685.0
2024-11-11 13:15:00,333.04,333.49,332.4,332.4,3633.0,333.04,333.49,332.4,332.4,3633.0
2024-11-11 13:20:00,332.71,332.85,332.05,332.47,2100.0,332.71,332.85,332.05,332.47,2100.0
2024-11-11 13:25:00,332.0,333.55,331.9,333.21,7311.0,332.0,333.55,331.9,333.21,7311.0
2024-11-11 13:30:00,332.79,332.79,331.89,332.01,3603.0,332.79,332.79,331.89,332.01,3603.0
2024-11-11 13:35:00,332.24,332.31,332.17,332.31,399.0,332.24,332.31,332.17,332.31,399.0
2024-11-11 13:40:00,332.11,332.83,331.78,332.26,1051.0,332.11,332.83,331.78,332.26,1051.0
2024-11-11 13:45:00,331.89,333.29,331.89,333.25,4153.0,331.89,333.29,331.89,333.25,4153.0
2024-11-11 13:50:00,333.6,333.73,333.49,333.49,300.0,333.6,333.73,333.49,333.49,300.0
2024-11-11 13:55:00,333.34,333.93,333.34,333.43,700.0,333.34,333.93,333.34,333.43,700.0
2024-11-11 14:00:00,333.41,333.81,333.28,333.81,1654.0,333.41,333.81,333.28,333.81,1654.0
2024-11-11 14:05:00,333.85,334.64,333.85,334.38,2028.0,333.85,334.64,333.85,334.38,2028.0
2024-11-11 14:10:00,334.24,334.35,333.19,333.24,2514.0,334.24,334.35,333.19,333.24,2514.0
2024-11-11 14:15:00,333.47,333.5,333.31,333.4,800.0,333.47,333.5,333.31,333.4,800.0
2024-11-11 14:20:00,333.45,333.46,332.95,333.06,1300.0,333.45,333.46,332.95,333.06,1300.0
2024-11-11 14:25:00,332.82,332.82,332.82,332.82,100.0,332.82,332.82,332.82,332.82,100.0
2024-11-11 14:30:00,332.3,332.66,332.12,332.6,3456.0,332.3,332.66,332.12,332.6,3456.0
2024-11-11 14:35:00,332.6,332.6,331.71,331.82,11624.0,332.6,332.6,331.71,331.82,11624.0
2024-11-11 14:40:00,331.78,331.99,331.65,331.84,1227.0,331.78,331.99,331.65,331.84,1227.0
2024-11-11 14:45:00,331.9,332.02,331.46,331.7,9173.0,331.9,332.02,331.46,331.7,9173.0
2024-11-11 14:50:00,331.66,331.88,331.5,331.61,3090.0,331.66,331.88,331.5,331.61,3090.0
2024-11-11 14:55:00,331.6,331.6,330.59,330.59,1300.0,331.6,331.6,330.59,330.59,1300.0
2024-11-11 15:00:00,330.12,330.37,329.5,330.09,4418.0,330.12,330.37,329.5,330.09,4418.0
2024-11-11 15:05:00,330.19,330.63,330.12,330.35,1646.0,330.19,330.63,330.12,330.35,1646.0
2024-11-11 15:10:00,330.35,330.57,330.11,330.41,1754.0,330.35,330.57,330.11,330.41,1754.0
2024-11-11 15:15:00,330.91,331.49,330.86,331.17,3084.0,330.91,331.49,330.86,331.17,3084.0
2024-11-11 15:20:00,330.98,331.44,330.96,331.25,2600.0,330.98,331.44,330.96,331.25,2600.0
2024-11-11 15:25:00,331.3,331.52,330.93,331.39,3050.0,331.3,331.52,330.93,331.39,3050.0
2024-11-11 15:30:00,331.19,331.71,331.07,331.71,3685.0,331.19,331.71,331.07,331.71,3685.0
2024-11-11 15:35:00,331.59,331.59,331.09,331.13,1700.0,331.59,331.59,331.09,331.13,1700.0
2024-11-11 15:40:00,330.88,331.19,330.69,330.69,6274.0,330.88,331.19,330.69,330.69,6274.0
2024-11-11 15:45:00,330.81,330.99,330.14,330.14,3445.0,330.81,330.99,330.14,330.14,3445.0
2024-11-11 15:50:00,330.14,330.51,329.62,329.62,4736.0,330.14,330.51,329.62,329.62,4736.0
2024-11-11 15:55:00,329.52,329.92,328.43,329.83,23937.0,329.52,329.92,328.43,329.83,23937.0
2024-11-12 09:30:00,328.16,332.42,327.13,332.42,6201.0,328.16,332.42,327.13,332.42,6201.0
2024-11-12 09:35:00,333.0,336.11,331.71,335.24,4303.0,333.0,336.11,331.71,335.24,4303.0
2024-11-12 09:40:00,334.67,335.49,334.51,335.19,1851.0,334.67,335.49,334.51,335.19,1851.0
2024-11-12 09:45:00,335.28,335.42,332.71,332.71,1000.0,335.28,335.42,332.71,332.71,1000.0
2024-11-12 09:50:00,332.0,332.36,330.79,332.35,3470.0,332.0,332.36,330.79,332.35,3470.0
2024-11-12 09:55:00,332.77,333.72,332.77,333.28,1207.0,332.77,333.72,332.77,333.28,1207.0
2024-11-12 10:00:00,333.72,334.47,333.65,333.75,2992.0,333.72,334.47,333.65,333.75,2992.0
2024-11-12 10:05:00,333.24,333.75,332.07,333.6,3397.0,333.24,333.75,332.07,333.6,3397.0
2024-11-12 10:10:00,333.57,333.58,332.31,332.31,3847.0,333.57,333.58,332.31,332.31,3847.0
2024-11-12 10:15:00,332.13,333.27,332.0,332.81,1650.0,332.13,333.27,332.0,332.81,1650.0
2024-11-12 10:20:00,332.81,332.81,332.0,332.0,1150.0,332.81,332.81,332.0,332.0,1150.0
2024-11-12 10:25:00,331.85,332.39,331.44,332.07,2142.0,331.85,332.39,331.44,332.07,2142.0
2024-11-12 10:30:00,331.76,335.18,331.76,334.06,2560.0,331.76,335.18,331.76,334.06,2560.0
2024-11-12 10:35:00,334.44,334.44,333.52,333.53,2667.0,334.44,334.44,333.52,333.53,2667.0
2024-11-12 10:40:00,333.82,334.46,333.3,333.52,1905.0,333.82,334.46,333.3,333.52,1905.0
2024-11-12 10:45:00,333.72,335.27,333.72,335.26,2230.0,333.72,335.27,333.72,335.26,2230.0
2024-11-12 10:50:00,335.05,335.87,334.59,334.96,4312.0,335.05,335.87,334.59,334.96,4312.0
2024-11-12 10:55:00,335.1,335.23,333.71,333.71,3340.0,335.1,335.23,333.71,333.71,3340.0
2024-11-12 11:00:00,334.0,334.19,333.59,334.01,2100.0,334.0,334.19,333.59,334.01,2100.0
2024-11-12 11:05:00,333.93,333.93,333.01,333.02,1210.0,333.93,333.93,333.01,333.02,1210.0
2024-11-12 11:10:00,332.83,332.83,332.83,332.83,500.0,332.83,332.83,332.83,332.83,500.0
2024-11-12 11:15:00,333.12,333.44,332.49,333.35,2046.0,333.12,333.44,332.49,333.35,2046.0
2024-11-12 11:20:00,333.59,333.59,332.74,332.98,3122.0,333.59,333.59,332.74,332.98,3122.0
2024-11-12 11:25:00,333.63,333.65,333.47,333.55,700.0,333.63,333.65,333.47,333.55,700.0
2024-11-12 11:30:00,334.0,334.99,334.0,334.99,1380.0,334.0,334.99,334.0,334.99,1380.0
2024-11-12 11:35:00,334.85,335.3,333.99,333.99,1136.0,334.85,335.3,333.99,333.99,1136.0
2024-11-12 11:40:00,334.36,334.87,334.36,334.87,300.0,334.36,334.87,334.36,334.87,300.0
2024-11-12 11:45:00,334.36,334.36,333.78,333.81,1036.0,334.36,334.36,333.78,333.81,1036.0
2024-11-12 11:50:00,333.5,333.54,333.17,333.18,600.0,333.5,333.54,333.17,333.18,600.0
2024-11-12 11:55:00,333.47,333.47,332.12,332.52,2564.0,333.47,333.47,332.12,332.52,2564.0
2024-11-12 12:00:00,332.52,332.52,332.51,332.52,100.0,332.52,332.52,332.51,332.52,100.0
2024-11-12 12:05:00,332.89,333.09,332.83,332.99,701.0,332.89,333.09,332.83,332.99,701.0
2024-11-12 12:10:00,333.22,333.38,332.92,333.38,652.0,333.22,333.38,332.92,333.38,652.0
2024-11-12 12:15:00,333.38,333.38,332.9,333.19,800.0,333.38,333.38,332.9,333.19,800.0
2024-11-12 12:20:00,332.78,333.31,332.69,332.77,800.0,332.78,333.31,332.69,332.77,800.0
2024-11-12 12:25:00,333.39,333.66,333.3,333.31,707.0,333.39,333.66,333.3,333.31,707.0
2024-11-12 12:30:00,333.45,333.66,333.45,333.56,500.0,333.45,333.66,333.45,333.56,500.0
2024-11-12 12:35:00,333.63,333.91,332.58,332.59,1502.0,333.63,333.91,332.58,332.59,1502.0
2024-11-12 12:40:00,332.25,332.61,331.59,331.59,500.0,332.25,332.61,331.59,331.59,500.0
2024-11-12 12:45:00,331.74,331.89,331.28,331.28,1000.0,331.74,331.89,331.28,331.28,1000.0
2024-11-12 12:50:00,331.24,331.29,330.78,330.92,947.0,331.24,331.29,330.78,330.92,947.0
2024-11-12 12:55:00,330.65,330.82,330.3,330.67,1308.0,330.65,330.82,330.3,330.67,1308.0
2024-11-12 13:00:00,330.67,331.97,330.67,331.69,1698.0,330.67,331.97,330.67,331.69,1698.0
2024-11-12 13:05:00,331.38,331.67,331.38,331.45,458.0,331.38,331.67,331.38,331.45,458.0
2024-11-12 13:10:00,331.66,331.67,331.65,331.67,2600.0,331.66,331.67,331.65,331.67,2600.0
2024-11-12 13:15:00,331.83,333.43,331.77,333.43,3096.0,331.83,333.43,331.77,333.43,3096.0
2024-11-12 13:20:00,332.55,332.55,332.07,332.14,904.0,332.55,332.55,332.07,332.14,904.0
2024-11-12 13:25:00,332.31,332.31,332.31,332.31,100.0,332.31,332.31,332.31,332.31,100.0
2024-11-12 13:30:00,331.66,332.25,331.65,332.25,734.0,331.66,332.25,331.65,332.25,734.0
2024-11-12 13:35:00,332.41,332.41,331.64,331.95,700.0,332.41,332.41,331.64,331.95,700.0
2024-11-12 13:40:00,331.63,331.98,331.12,331.98,1472.0,331.63,331.98,331.12,331.98,1472.0
2024-11-12 13:45:00,331.85,332.51,331.85,332.02,1267.0,331.85,332.51,331.85,332.02,1267.0
2024-11-12 13:50:00,331.41,331.7,331.3,331.51,1589.0,331.41,331.7,331.3,331.51,1589.0
2024-11-12 13:55:00,331.75,331.9,330.93,331.09,2706.0,331.75,331.9,330.93,331.09,2706.0
2024-11-12 14:00:00,331.06,331.32,331.0,331.32,4253.0,331.06,331.32,331.0,331.32,4253.0
2024-11-12 14:05:00,331.58,331.76,331.46,331.76,2500.0,331.58,331.76,331.46,331.76,2500.0
2024-11-12 14:10:00,331.45,331.72,331.01,331.12,1500.0,331.45,331.72,331.01,331.12,1500.0
2024-11-12 14:15:00,331.02,331.83,331.01,331.68,2431.0,331.02,331.83,331.01,331.68,2431.0
2024-11-12 14:20:00,332.0,333.0,331.88,332.05,6368.0,332.0,333.0,331.88,332.05,6368.0
2024-11-12 14:25:00,331.83,332.4,331.67,332.13,1284.0,331.83,332.4,331.67,332.13,1284.0
2024-11-12 14:30:00,332.13,332.65,332.13,332.65,1034.0,332.13,332.65,332.13,332.65,1034.0
2024-11-12 14:35:00,333.33,333.39,332.83,333.1,1100.0,333.33,333.39,332.83,333.1,1100.0
2024-11-12 14:40:00,333.1,333.1,332.68,333.08,805.0,333.1,333.1,332.68,333.08,805.0
2024-11-12 14:45:00,332.93,333.43,332.82,333.43,800.0,332.93,333.43,332.82,333.43,800.0
2024-11-12 14:50:00,333.02,334.36,332.76,334.36,2397.0,333.02,334.36,332.76,334.36,2397.0
2024-11-12 14:55:00,334.34,334.72,334.24,334.72,1137.0,334.34,334.72,334.24,334.72,1137.0
2024-11-12 15:00:00,334.66,334.83,334.0,334.19,2197.0,334.66,334.83,334.0,334.19,2197.0
2024-11-12 15:05:00,334.1,334.1,333.74,333.74,400.0,334.1,334.1,333.74,333.74,400.0
2024-11-12 15:10:00,333.93,333.93,333.7,333.7,500.0,333.93,333.93,333.7,333.7,500.0
2024-11-12 15:15:00,333.62,333.62,333.61,333.62,300.0,333.62,333.62,333.61,333.62,300.0
2024-11-12 15:20:00,333.99,334.03,333.56,333.67,700.0,333.99,334.03,333.56,333.67,700.0
2024-11-12 15:25:00,333.58,333.58,333.0,333.25,1720.0,333.58,333.58,333.0,333.25,1720.0
2024-11-12 15:30:00,333.5,333.73,333.32,333.32,848.0,333.5,333.73,333.32,333.32,848.0
2024-11-12 15:35:00,333.67,333.94,333.57,333.83,2128.0,333.67,333.94,333.57,333.83,2128.0
2024-11-12 15:40:00,334.01,334.47,333.2,333.69,3054.0,334.01,334.47,333.2,333.69,3054.0
2024-11-12 15:45:00,333.63,334.36,333.63,333.91,4043.0,333.63,334.36,333.63,333.91,4043.0
2024-11-12 15:50:00,333.87,335.2,333.11,334.64,9888.0,333.87,335.2,333.11,334.64,9888.0
2024-11-12 15:55:00,334.44,334.44,333.2,333.51,25897.0,334.44,334.44,333.2,333.51,25897.0
2024-11-13 09:30:00,328.6,329.55,326.83,329.0,22100.0,328.6,329.55,326.83,329.0,22100.0
2024-11-13 09:35:00,329.0,330.58,328.12,329.8,6805.0,329.0,330.58,328.12,329.8,6805.0
2024-11-13 09:40:00,330.99,332.97,330.98,332.56,4800.0,330.99,332.97,330.98,332.56,4800.0
2024-11-13 09:45:00,332.56,333.33,332.29,332.72,4900.0,332.56,333.33,332.29,332.72,4900.0
2024-11-13 09:50:00,332.9,332.9,329.39,329.52,13008.0,332.9,332.9,329.39,329.52,13008.0
2024-11-13 09:55:00,328.35,329.78,328.0,328.75,4241.0,328.35,329.78,328.0,328.75,4241.0
2024-11-13 10:00:00,328.75,328.75,326.39,328.65,12847.0,328.75,328.75,326.39,328.65,12847.0
2024-11-13 10:05:00,327.99,328.49,326.33,326.46,2206.0,327.99,328.49,326.33,326.46,2206.0
2024-11-13 10:10:00,327.85,328.7,325.41,326.14,9422.0,327.85,328.7,325.41,326.14,9422.0
2024-11-13 10:15:00,326.0,326.92,323.36,323.36,14251.0,326.0,326.92,323.36,323.36,14251.0
2024-11-13 10:20:00,323.48,325.28,323.47,325.01,7001.0,323.48,325.28,323.47,325.01,7001.0
2024-11-13 10:25:00,325.0,325.02,324.46,324.96,2820.0,325.0,325.02,324.46,324.96,2820.0
2024-11-13 10:30:00,324.88,326.34,324.7,324.7,2894.0,324.88,326.34,324.7,324.7,2894.0
2024-11-13 10:35:00,325.51,326.01,324.72,325.65,2910.0,325.51,326.01,324.72,325.65,2910.0
2024-11-13 10:40:00,325.85,325.85,324.5,325.18,4297.0,325.85,325.85,324.5,325.18,4297.0
2024-11-13 10:45:00,325.19,325.64,325.0,325.64,5490.0,325.19,325.64,325.0,325.64,5490.0
2024-11-13 10:50:00,325.34,325.41,322.6,323.6,8737.0,325.34,325.41,322.6,323.6,8737.0
2024-11-13 10:55:00,324.19,325.15,323.56,325.03,2331.0,324.19,325.15,323.56,325.03,2331.0
2024-11-13 11:00:00,324.69,325.99,324.68,325.99,1533.0,324.69,325.99,324.68,325.99,1533.0
2024-11-13 11:05:00,325.49,325.91,325.23,325.91,1246.0,325.49,325.91,325.23,325.91,1246.0
2024-11-13 11:10:00,325.61,326.08,325.14,326.07,2443.0,325.61,326.08,325.14,326.07,2443.0
2024-11-13 11:15:00,325.5,325.9,325.23,325.4,4377.0,325.5,325.9,325.23,325.4,4377.0
2024-11-13 11:20:00,325.47,325.63,325.3,325.3,400.0,325.47,325.63,325.3,325.3,400.0
2024-11-13 11:25:00,325.92,326.98,325.92,326.7,1594.0,325.92,326.98,325.92,326.7,1594.0
2024-11-13 11:30:00,327.06,327.73,327.06,327.66,2335.0,327.06,327.73,327.06,327.66,2335.0
2024-11-13 11:35:00,327.54,327.54,326.84,326.84,500.0,327.54,327.54,326.84,326.84,500.0
2024-11-13 11:40:00,326.97,327.09,326.54,326.86,875.0,326.97,327.09,326.54,326.86,875.0
2024-11-13 11:45:00,327.01,327.6,327.01,327.44,800.0,327.01,327.6,327.01,327.44,800.0
2024-11-13 11:50:00,327.07,327.13,326.88,327.13,886.0,327.07,327.13,326.88,327.13,886.0
2024-11-13 11:55:00,326.94,326.95,326.9,326.9,600.0,326.94,326.95,326.9,326.9,600.0
2024-11-13 12:00:00,326.85,327.06,326.44,326.46,1754.0,326.85,327.06,326.44,326.46,1754.0
2024-11-13 12:05:00,326.41,327.69,326.41,327.45,2962.0,326.41,327.69,326.41,327.45,2962.0
2024-11-13 12:10:00,328.0,328.16,327.94,328.02,600.0,328.0,328.16,327.94,328.02,600.0
2024-11-13 12:15:00,327.78,328.14,327.77,327.84,2058.0,327.78,328.14,327.77,327.84,2058.0
2024-11-13 12:20:00,327.73,327.73,326.8,326.8,4118.0,327.73,327.73,326.8,326.8,4118.0
2024-11-13 12:25:00,326.44,326.44,325.72,325.88,945.0,326.44,326.44,325.72,325.88,945.0
2024-11-13 12:30:00,325.38,326.05,325.38,325.9,1200.0,325.38,326.05,325.38,325.9,1200.0
2024-11-13 12:35:00,325.85,326.47,325.85,326.39,2002.0,325.85,326.47,325.85,326.39,2002.0
2024-11-13 12:40:00,326.44,326.44,326.15,326.15,204.0,326.44,326.44,326.15,326.15,204.0
2024-11-13 12:45:00,326.47,326.7,326.47,326.55,667.0,326.47,326.7,326.47,326.55,667.0
2024-11-13 12:50:00,326.51,326.51,326.5,326.5,200.0,326.51,326.51,326.5,326.5,200.0
2024-11-13 12:55:00,326.8,327.16,326.8,326.89,1043.0,326.8,327.16,326.8,326.89,1043.0
2024-11-13 13:00:00,327.09,327.14,326.58,326.88,3979.0,327.09,327.14,326.58,326.88,3979.0
2024-11-13 13:05:00,326.88,326.88,326.72,326.88,600.0,326.88,326.88,326.72,326.88,600.0
2024-11-13 13:10:00,326.88,328.14,326.88,328.14,805.0,326.88,328.14,326.88,328.14,805.0
2024-11-13 13:15:00,328.2,328.7,327.64,327.96,4901.0,328.2,328.7,327.64,327.96,4901.0
2024-11-13 13:20:00,327.73,328.75,327.64,328.75,1764.0,327.73,328.75,327.64,328.75,1764.0
2024-11-13 13:25:00,328.93,329.68,328.78,328.95,2849.0,328.93,329.68,328.78,328.95,2849.0
2024-11-13 13:30:00,328.96,329.36,328.95,329.36,600.0,328.96,329.36,328.95,329.36,600.0
2024-11-13 13:35:00,328.6,328.6,327.93,328.2,711.0,328.6,328.6,327.93,328.2,711.0
2024-11-13 13:40:00,327.83,327.85,327.14,327.48,1650.0,327.83,327.85,327.14,327.48,1650.0
2024-11-13 13:45:00,327.47,327.48,327.13,327.13,2010.0,327.47,327.48,327.13,327.13,2010.0
2024-11-13 13:50:00,326.52,326.52,326.12,326.12,600.0,326.52,326.52,326.12,326.12,600.0
2024-11-13 13:55:00,326.56,326.56,326.1,326.1,602.0,326.56,326.56,326.1,326.1,602.0
2024-11-13 14:00:00,326.52,327.57,326.51,327.47,2100.0,326.52,327.57,326.51,327.47,2100.0
2024-11-13 14:05:00,327.17,327.47,327.16,327.16,1044.0,327.17,327.47,327.16,327.16,1044.0
2024-11-13 14:10:00,326.82,328.34,326.82,327.61,1652.0,326.82,328.34,326.82,327.61,1652.0
2024-11-13 14:15:00,327.71,327.9,326.55,326.55,1797.0,327.71,327.9,326.55,326.55,1797.0
2024-11-13 14:20:00,326.6,326.8,326.6,326.63,525.0,326.6,326.8,326.6,326.63,525.0
2024-11-13 14:25:00,326.65,326.65,326.25,326.29,727.0,326.65,326.65,326.25,326.29,727.0
2024-11-13 14:30:00,325.45,326.0,325.35,325.54,7994.0,325.45,326.0,325.35,325.54,7994.0
2024-11-13 14:35:00,325.56,326.08,325.49,325.81,2634.0,325.56,326.08,325.49,325.81,2634.0
2024-11-13 14:40:00,325.75,325.97,324.29,325.37,16787.0,325.75,325.97,324.29,325.37,16787.0
2024-11-13 14:45:00,325.85,326.07,325.41,325.53,5582.0,325.85,326.07,325.41,325.53,5582.0
2024-11-13 14:50:00,325.44,325.55,324.28,324.73,9931.0,325.44,325.55,324.28,324.73,9931.0
2024-11-13 14:55:00,324.64,324.95,324.33,324.33,2961.0,324.64,324.95,324.33,324.33,2961.0
2024-11-13 15:00:00,323.87,324.33,323.43,323.66,2633.0,323.87,324.33,323.43,323.66,2633.0
2024-11-13 15:05:00,323.56,325.28,323.56,324.84,3262.0,323.56,325.28,323.56,324.84,3262.0
2024-11-13 15:10:00,324.81,324.88,324.78,324.88,1100.0,324.81,324.88,324.78,324.88,1100.0
2024-11-13 15:15:00,325.22,325.41,324.58,324.78,4060.0,325.22,325.41,324.58,324.78,4060.0
2024-11-13 15:20:00,324.96,325.23,324.73,324.87,2804.0,324.96,325.23,324.73,324.87,2804.0
2024-11-13 15:25:00,324.58,325.61,324.58,324.79,2910.0,324.58,325.61,324.58,324.79,2910.0
2024-11-13 15:30:00,324.58,325.28,324.38,325.04,2701.0,324.58,325.28,324.38,325.04,2701.0
2024-11-13 15:35:00,325.0,325.34,324.52,324.82,2401.0,325.0,325.34,324.52,324.82,2401.0
2024-11-13 15:40:00,325.0,325.06,324.67,324.67,2150.0,325.0,325.06,324.67,324.67,2150.0
2024-11-13 15:45:00,325.15,325.15,324.7,325.03,5752.0,325.15,325.15,324.7,325.03,5752.0
2024-11-13 15:50:00,325.12,325.12,324.47,324.75,5231.0,325.12,325.12,324.47,324.75,5231.0
2024-11-13 15:55:00,324.5,326.71,324.22,326.7,45966.0,324.5,326.71,324.22,326.7,45966.0
2024-11-14 09:30:00,327.32,329.09,326.34,328.31,5785.0,327.32,329.09,326.34,328.31,5785.0
2024-11-14 09:35:00,327.61,328.51,327.36,327.61,1950.0,327.61,328.51,327.36,327.61,1950.0
2024-11-14 09:40:00,328.23,328.74,327.29,327.3,5754.0,328.23,328.74,327.29,327.3,5754.0
2024-11-14 09:45:00,326.9,326.9,325.08,325.08,1925.0,326.9,326.9,325.08,325.08,1925.0
2024-11-14 09:50:00,325.3,326.38,322.2,323.0,6890.0,325.3,326.38,322.2,323.0,6890.0
2024-11-14 09:55:00,324.07,324.27,322.2,322.96,1854.0,324.07,324.27,322.2,322.96,1854.0
2024-11-14 10:00:00,322.33,326.52,322.19,326.52,7928.0,322.33,326.52,322.19,326.52,7928.0
2024-11-14 10:05:00,326.92,328.25,326.0,326.55,3979.0,326.92,328.25,326.0,326.55,3979.0
2024-11-14 10:10:00,326.14,328.0,326.14,327.09,6044.0,326.14,328.0,326.14,327.09,6044.0
2024-11-14 10:15:00,327.03,328.04,326.37,327.42,1620.0,327.03,328.04,326.37,327.42,1620.0
2024-11-14 10:20:00,326.54,327.36,326.54,326.54,999.0,326.54,327.36,326.54,326.54,999.0
2024-11-14 10:25:00,326.54,327.05,326.21,326.28,1700.0,326.54,327.05,326.21,326.28,1700.0
2024-11-14 10:30:00,325.5,327.44,325.5,327.27,3656.0,325.5,327.44,325.5,327.27,3656.0
2024-11-14 10:35:00,328.02,328.74,327.1,328.74,4003.0,328.02,328.74,327.1,328.74,4003.0
2024-11-14 10:40:00,328.69,329.0,328.02,328.95,2004.0,328.69,329.0,328.02,328.95,2004.0
2024-11-14 10:45:00,328.98,328.98,328.07,328.75,1623.0,328.98,328.98,328.07,328.75,1623.0
2024-11-14 10:50:00,329.0,329.0,327.47,327.62,1710.0,329.0,329.0,327.47,327.62,1710.0
2024-11-14 10:55:00,327.66,328.13,327.66,328.0,300.0,327.66,328.13,327.66,328.0,300.0
2024-11-14 11:00:00,326.96,327.08,326.96,327.04,400.0,326.96,327.08,326.96,327.04,400.0
2024-11-14 11:05:00,327.06,327.28,326.32,327.23,2125.0,327.06,327.28,326.32,327.23,2125.0
2024-11-14 11:10:00,327.61,328.54,327.22,328.32,3025.0,327.61,328.54,327.22,328.32,3025.0
2024-11-14 11:15:00,328.08,328.25,328.08,328.25,300.0,328.08,328.25,328.08,328.25,300.0
2024-11-14 11:20:00,328.25,328.26,328.25,328.25,100.0,328.25,328.26,328.25,328.25,100.0
2024-11-14 11:25:00,328.5,328.5,326.9,327.0,2342.0,328.5,328.5,326.9,327.0,2342.0
2024-11-14 11:30:00,327.03,327.86,327.03,327.86,2391.0,327.03,327.86,327.03,327.86,2391.0
2024-11-14 11:35:00,327.46,328.32,327.46,327.73,3824.0,327.46,328.32,327.46,327.73,3824.0
2024-11-14 11:40:00,328.32,328.58,327.57,327.57,1258.0,328.32,328.58,327.57,327.57,1258.0
2024-11-14 11:45:00,327.35,327.45,326.76,326.76,600.0,327.35,327.45,326.76,326.76,600.0
2024-11-14 11:50:00,326.78,327.33,325.98,326.19,2811.0,326.78,327.33,325.98,326.19,2811.0
2024-11-14 11:55:00,326.08,326.88,326.03,326.88,6170.0,326.08,326.88,326.03,326.88,6170.0
2024-11-14 12:00:00,326.34,327.42,326.33,327.27,1000.0,326.34,327.42,326.33,327.27,1000.0
2024-11-14 12:05:00,326.7,326.7,326.24,326.24,400.0,326.7,326.7,326.24,326.24,400.0
2024-11-14 12:10:00,326.34,326.34,325.91,326.12,1361.0,326.34,326.34,325.91,326.12,1361.0
2024-11-14 12:15:00,326.12,326.12,325.71,326.05,700.0,326.12,326.12,325.71,326.05,700.0
2024-11-14 12:20:00,326.48,326.71,326.48,326.71,405.0,326.48,326.71,326.48,326.71,405.0
2024-11-14 12:25:00,326.35,326.35,326.35,326.35,100.0,326.35,326.35,326.35,326.35,100.0
2024-11-14 12:30:00,326.55,327.13,326.37,327.09,1268.0,326.55,327.13,326.37,327.09,1268.0
2024-11-14 12:35:00,327.28,327.49,327.0,327.49,1606.0,327.28,327.49,327.0,327.49,1606.0
2024-11-14 12:40:00,327.49,327.49,327.49,327.49,0.0,327.49,327.49,327.49,327.49,0.0
2024-11-14 12:45:00,327.56,327.56,326.66,326.67,1300.0,327.56,327.56,326.66,326.67,1300.0
2024-11-14 12:50:00,326.34,327.12,326.3,327.12,1269.0,326.34,327.12,326.3,327.12,1269.0
2024-11-14 12:55:00,326.93,326.93,326.59,326.59,500.0,326.93,326.93,326.59,326.59,500.0
2024-11-14 13:00:00,326.86,326.86,326.8,326.81,300.0,326.86,326.86,326.8,326.81,300.0
2024-11-14 13:05:00,326.48,326.48,326.19,326.19,410.0,326.48,326.48,326.19,326.19,410.0
2024-11-14 13:10:00,326.28,326.28,325.91,325.92,2380.0,326.28,326.28,325.91,325.92,2380.0
2024-11-14 13:15:00,325.9,326.09,325.45,325.47,2500.0,325.9,326.09,325.45,325.47,2500.0
2024-11-14 13:20:00,325.0,325.0,324.97,324.97,401.0,325.0,325.0,324.97,324.97,401.0
2024-11-14 13:25:00,325.02,325.02,324.79,324.79,408.0,325.02,325.02,324.79,324.79,408.0
2024-11-14 13:30:00,324.63,325.01,324.63,324.96,1033.0,324.63,325.01,324.63,324.96,1033.0
2024-11-14 13:35:00,325.04,325.04,324.81,324.81,1726.0,325.04,325.04,324.81,324.81,1726.0
2024-11-14 13:40:00,324.62,325.55,324.61,325.55,1680.0,324.62,325.55,324.61,325.55,1680.0
2024-11-14 13:45:00,325.24,325.24,325.21,325.21,200.0,325.24,325.24,325.21,325.21,200.0
2024-11-14 13:50:00,324.96,324.96,324.72,324.89,861.0,324.96,324.96,324.72,324.89,861.0
2024-11-14 13:55:00,324.84,324.84,324.84,324.84,100.0,324.84,324.84,324.84,324.84,100.0
2024-11-14 14:00:00,325.04,325.42,325.04,325.42,706.0,325.04,325.42,325.04,325.42,706.0
2024-11-14 14:05:00,325.85,325.85,325.65,325.66,300.0,325.85,325.85,325.65,325.66,300.0
2024-11-14 14:10:00,325.79,325.83,325.35,325.81,1248.0,325.79,325.83,325.35,325.81,1248.0
2024-11-14 14:15:00,325.81,325.81,325.81,325.81,0.0,325.81,325.81,325.81,325.81,0.0
2024-11-14 14:20:00,325.8,326.29,325.8,326.28,1417.0,325.8,326.29,325.8,326.28,1417.0
2024-11-14 14:25:00,326.08,326.23,326.08,326.23,255.0,326.08,326.23,326.08,326.23,255.0
2024-11-14 14:30:00,326.65,327.25,326.65,327.09,1095.0,326.65,327.25,326.65,327.09,1095.0
2024-11-14 14:35:00,327.23,327.84,327.22,327.71,2011.0,327.23,327.84,327.22,327.71,2011.0
2024-11-14 14:40:00,327.79,328.57,327.79,328.57,1330.0,327.79,328.57,327.79,328.57,1330.0
2024-11-14 14:45:00,328.4,328.57,327.97,328.37,3830.0,328.4,328.57,327.97,328.37,3830.0
2024-11-14 14:50:00,328.44,329.15,328.44,328.86,1170.0,328.44,329.15,328.44,328.86,1170.0
2024-11-14 14:55:00,328.88,329.02,328.58,328.58,700.0,328.88,329.02,328.58,328.58,700.0
2024-11-14 15:00:00,328.36,328.36,325.0,325.22,3781.0,328.36,328.36,325.0,325.22,3781.0
2024-11-14 15:05:00,324.91,324.91,324.0,324.07,3000.0,324.91,324.91,324.0,324.07,3000.0
2024-11-14 15:10:00,323.71,323.81,323.0,323.5,5227.0,323.71,323.81,323.0,323.5,5227.0
2024-11-14 15:15:00,323.1,324.1,323.1,323.97,2053.0,323.1,324.1,323.1,323.97,2053.0
2024-11-14 15:20:00,323.47,324.89,323.47,324.56,1688.0,323.47,324.89,323.47,324.56,1688.0
2024-11-14 15:25:00,324.01,324.28,323.62,323.98,3005.0,324.01,324.28,323.62,323.98,3005.0
2024-11-14 15:30:00,323.91,323.91,323.15,323.7,5527.0,323.91,323.91,323.15,323.7,5527.0
2024-11-14 15:35:00,323.87,323.87,323.41,323.42,500.0,323.87,323.87,323.41,323.42,500.0
2024-11-14 15:40:00,323.26,323.42,322.83,323.41,2400.0,323.26,323.42,322.83,323.41,2400.0
2024-11-14 15:45:00,323.39,324.04,322.38,322.5,3850.0,323.39,324.04,322.38,322.5,3850.0
2024-11-14 15:50:00,321.99,323.11,321.5,322.72,9528.0,321.99,323.11,321.5,322.72,9528.0
2024-11-14 15:55:00,322.62,323.35,322.43,322.89,27743.0,322.62,323.35,322.43,322.89,27743.0
2024-11-15 09:30:00,319.6,320.97,319.45,319.91,7864.0,319.6,320.97,319.45,319.91,7864.0
2024-11-15 09:35:00,317.84,318.94,317.57,318.71,6855.0,317.84,318.94,317.57,318.71,6855.0
2024-11-15 09:40:00,318.48,319.35,317.09,317.1,7049.0,318.48,319.35,317.09,317.1,7049.0
2024-11-15 09:45:00,317.1,317.1,315.62,316.89,1669.0,317.1,317.1,315.62,316.89,1669.0
2024-11-15 09:50:00,316.68,318.66,316.68,318.02,2441.0,316.68,318.66,316.68,318.02,2441.0
2024-11-15 09:55:00,318.63,319.09,318.55,318.81,2344.0,318.63,319.09,318.55,318.81,2344.0
2024-11-15 10:00:00,318.1,318.1,316.8,316.8,1715.0,318.1,318.1,316.8,316.8,1715.0
2024-11-15 10:05:00,316.81,317.31,315.18,315.18,3471.0,316.81,317.31,315.18,315.18,3471.0
2024-11-15 10:10:00,314.98,316.11,314.98,316.07,2944.0,314.98,316.11,314.98,316.07,2944.0
2024-11-15 10:15:00,316.07,316.08,314.3,314.82,2607.0,316.07,316.08,314.3,314.82,2607.0
2024-11-15 10:20:00,315.24,315.24,313.06,314.15,3655.0,315.24,315.24,313.06,314.15,3655.0
2024-11-15 10:25:00,314.24,314.41,314.24,314.41,900.0,314.24,314.41,314.24,314.41,900.0
2024-11-15 10:30:00,313.5,313.73,313.35,313.59,827.0,313.5,313.73,313.35,313.59,827.0
2024-11-15 10:35:00,313.46,313.51,312.06,313.01,2776.0,313.46,313.51,312.06,313.01,2776.0
2024-11-15 10:40:00,312.86,312.86,312.0,312.13,1544.0,312.86,312.86,312.0,312.13,1544.0
2024-11-15 10:45:00,312.84,315.73,312.26,315.01,7553.0,312.84,315.73,312.26,315.01,7553.0
2024-11-15 10:50:00,315.32,315.88,314.53,314.53,1648.0,315.32,315.88,314.53,314.53,1648.0
2024-11-15 10:55:00,315.25,315.44,315.24,315.44,630.0,315.25,315.44,315.24,315.44,630.0
2024-11-15 11:00:00,314.99,315.0,314.98,315.0,200.0,314.99,315.0,314.98,315.0,200.0
2024-11-15 11:05:00,315.03,316.05,315.03,315.47,1200.0,315.03,316.05,315.03,315.47,1200.0
2024-11-15 11:10:00,316.05,317.22,316.05,317.21,1604.0,316.05,317.22,316.05,317.21,1604.0
2024-11-15 11:15:00,317.35,317.84,316.78,316.78,1725.0,317.35,317.84,316.78,316.78,1725.0
2024-11-15 11:20:00,316.5,318.0,316.5,317.92,1113.0,316.5,318.0,316.5,317.92,1113.0
2024-11-15 11:25:00,317.98,318.37,317.91,318.03,1476.0,317.98,318.37,317.91,318.03,1476.0
2024-11-15 11:30:00,318.07,318.41,317.45,317.45,2741.0,318.07,318.41,317.45,317.45,2741.0
2024-11-15 11:35:00,317.73,318.0,316.98,317.41,2234.0,317.73,318.0,316.98,317.41,2234.0
2024-11-15 11:40:00,317.35,317.4,317.35,317.4,200.0,317.35,317.4,317.35,317.4,200.0
2024-11-15 11:45:00,317.79,318.65,317.79,318.65,1554.0,317.79,318.65,317.79,318.65,1554.0
2024-11-15 11:50:00,318.32,318.65,318.0,318.0,500.0,318.32,318.65,318.0,318.0,500.0
2024-11-15 11:55:00,318.12,318.12,317.41,317.41,1615.0,318.12,318.12,317.41,317.41,1615.0
2024-11-15 12:00:00,317.66,317.84,317.66,317.74,1014.0,317.66,317.84,317.66,317.74,1014.0
2024-11-15 12:05:00,317.93,317.93,316.96,316.96,777.0,317.93,317.93,316.96,316.96,777.0
2024-11-15 12:10:00,316.59,317.13,316.3,317.13,1230.0,316.59,317.13,316.3,317.13,1230.0
2024-11-15 12:15:00,317.64,317.64,317.45,317.45,200.0,317.64,317.64,317.45,317.45,200.0
2024-11-15 12:20:00,317.8,317.86,317.63,317.63,422.0,317.8,317.86,317.63,317.63,422.0
2024-11-15 12:25:00,317.52,317.52,316.99,317.11,809.0,317.52,317.52,316.99,317.11,809.0
2024-11-15 12:30:00,317.28,317.35,317.1,317.35,300.0,317.28,317.35,317.1,317.35,300.0
2024-11-15 12:35:00,317.11,317.11,316.56,316.56,659.0,317.11,317.11,316.56,316.56,659.0
2024-11-15 12:40:00,316.96,316.96,316.95,316.96,100.0,316.96,316.96,316.95,316.96,100.0
2024-11-15 12:45:00,316.67,317.04,316.66,317.04,633.0,316.67,317.04,316.66,317.04,633.0
2024-11-15 12:50:00,316.93,316.93,316.13,316.49,1333.0,316.93,316.93,316.13,316.49,1333.0
2024-11-15 12:55:00,316.69,316.86,316.69,316.86,600.0,316.69,316.86,316.69,316.86,600.0
2024-11-15 13:00:00,316.86,316.86,316.86,316.86,0.0,316.86,316.86,316.86,316.86,0.0
2024-11-15 13:05:00,316.29,316.33,315.91,315.91,401.0,316.29,316.33,315.91,315.91,401.0
2024-11-15 13:10:00,316.27,316.31,316.27,316.31,200.0,316.27,316.31,316.27,316.31,200.0
2024-11-15 13:15:00,316.38,316.68,315.42,315.79,2126.0,316.38,316.68,315.42,315.79,2126.0
2024-11-15 13:20:00,315.85,316.93,315.85,316.49,1600.0,315.85,316.93,315.85,316.49,1600.0
2024-11-15 13:25:00,316.57,316.57,315.88,316.03,1500.0,316.57,316.57,315.88,316.03,1500.0
2024-11-15 13:30:00,315.83,315.94,315.81,315.81,500.0,315.83,315.94,315.81,315.81,500.0
2024-11-15 13:35:00,315.56,315.81,315.56,315.81,1010.0,315.56,315.81,315.56,315.81,1010.0
2024-11-15 13:40:00,315.81,315.81,315.57,315.57,686.0,315.81,315.81,315.57,315.57,686.0
2024-11-15 13:45:00,315.59,315.83,315.31,315.31,1426.0,315.59,315.83,315.31,315.31,1426.0
2024-11-15 13:50:00,315.72,315.72,315.53,315.64,501.0,315.72,315.72,315.53,315.64,501.0
2024-11-15 13:55:00,315.63,315.88,315.63,315.67,2456.0,315.63,315.88,315.63,315.67,2456.0
2024-11-15 14:00:00,315.99,316.55,315.99,316.29,2100.0,315.99,316.55,315.99,316.29,2100.0
2024-11-15 14:05:00,316.31,316.31,315.79,315.83,1589.0,316.31,316.31,315.79,315.83,1589.0
2024-11-15 14:10:00,315.67,315.75,315.16,315.34,1246.0,315.67,315.75,315.16,315.34,1246.0
2024-11-15 14:15:00,315.37,315.37,315.0,315.0,1227.0,315.37,315.37,315.0,315.0,1227.0
2024-11-15 14:20:00,315.44,315.48,314.49,315.04,6298.0,315.44,315.48,314.49,315.04,6298.0
2024-11-15 14:25:00,314.67,314.67,314.2,314.2,400.0,314.67,314.67,314.2,314.2,400.0
2024-11-15 14:30:00,313.95,314.14,313.87,314.08,700.0,313.95,314.14,313.87,314.08,700.0
2024-11-15 14:35:00,314.38,314.38,313.79,314.24,3125.0,314.38,314.38,313.79,314.24,3125.0
2024-11-15 14:40:00,314.32,314.87,314.13,314.87,4189.0,314.32,314.87,314.13,314.87,4189.0
2024-11-15 14:45:00,314.56,315.19,314.44,314.48,2787.0,314.56,315.19,314.44,314.48,2787.0
2024-11-15 14:50:00,314.47,314.47,313.93,314.15,1726.0,314.47,314.47,313.93,314.15,1726.0
2024-11-15 14:55:00,314.31,315.28,314.15,315.28,1201.0,314.31,315.28,314.15,315.28,1201.0
2024-11-15 15:00:00,315.4,316.45,315.21,315.52,3309.0,315.4,316.45,315.21,315.52,3309.0
2024-11-15 15:05:00,315.52,315.53,314.21,314.41,3402.0,315.52,315.53,314.21,314.41,3402.0
2024-11-15 15:10:00,314.41,315.33,314.37,314.96,3151.0,314.41,315.33,314.37,314.96,3151.0
2024-11-15 15:15:00,315.23,315.85,314.84,315.85,2590.0,315.23,315.85,314.84,315.85,2590.0
2024-11-15 15:20:00,316.14,316.29,316.0,316.15,891.0,316.14,316.29,316.0,316.15,891.0
2024-11-15 15:25:00,316.1,316.49,315.94,316.0,2488.0,316.1,316.49,315.94,316.0,2488.0
2024-11-15 15:30:00,316.04,317.38,316.03,317.31,4930.0,316.04,317.38,316.03,317.31,4930.0
2024-11-15 15:35:00,317.24,317.31,316.42,316.44,2303.0,317.24,317.31,316.42,316.44,2303.0
2024-11-15 15:40:00,316.04,316.21,315.3,315.3,3110.0,316.04,316.21,315.3,315.3,3110.0
2024-11-15 15:45:00,315.16,315.16,314.63,314.92,5238.0,315.16,315.16,314.63,314.92,5238.0
2024-11-15 15:50:00,314.91,316.41,314.88,316.21,8763.0,314.91,316.41,314.88,316.21,8763.0
2024-11-15 15:55:00,316.25,317.17,315.36,315.46,27184.0,316.25,317.17,315.36,315.46,27184.0
2024-11-18 09:30:00,317.01,317.01,313.76,316.81,6840.0,317.01,317.01,313.76,316.81,6840.0
2024-11-18 09:35:00,316.81,316.81,316.81,316.81,0.0,316.81,316.81,316.81,316.81,0.0
2024-11-18 09:40:00,316.8,318.0,316.8,317.41,300.0,316.8,318.0,316.8,317.41,300.0
2024-11-18 09:45:00,315.85,315.94,315.44,315.82,2100.0,315.85,315.94,315.44,315.82,2100.0
2024-11-18 09:50:00,316.59,316.74,314.01,314.5,7289.0,316.59,316.74,314.01,314.5,7289.0
2024-11-18 09:55:00,314.5,315.01,314.0,314.41,1925.0,314.5,315.01,314.0,314.41,1925.0
2024-11-18 10:00:00,314.28,315.99,314.13,315.8,2016.0,314.28,315.99,314.13,315.8,2016.0
2024-11-18 10:05:00,315.89,316.21,314.91,314.91,1849.0,315.89,316.21,314.91,314.91,1849.0
2024-11-18 10:10:00,315.0,315.37,314.46,315.37,506.0,315.0,315.37,314.46,315.37,506.0
2024-11-18 10:15:00,315.27,315.27,314.34,314.94,400.0,315.27,315.27,314.34,314.94,400.0
2024-11-18 10:20:00,315.71,315.72,314.79,314.8,469.0,315.71,315.72,314.79,314.8,469.0
2024-11-18 10:25:00,315.08,315.87,314.05,315.87,3816.0,315.08,315.87,314.05,315.87,3816.0
2024-11-18 10:30:00,315.96,316.02,315.95,316.02,200.0,315.96,316.02,315.95,316.02,200.0
2024-11-18 10:35:00,316.11,316.11,315.98,315.98,400.0,316.11,316.11,315.98,315.98,400.0
2024-11-18 10:40:00,316.22,316.31,315.84,316.31,1430.0,316.22,316.31,315.84,316.31,1430.0
2024-11-18 10:45:00,316.01,316.21,315.63,316.0,2554.0,316.01,316.21,315.63,316.0,2554.0
2024-11-18 10:50:00,315.79,315.87,315.37,315.4,1102.0,315.79,315.87,315.37,315.4,1102.0
2024-11-18 10:55:00,315.0,315.0,314.8,315.0,425.0,315.0,315.0,314.8,315.0,425.0
2024-11-18 11:00:00,315.3,315.36,314.65,315.25,864.0,315.3,315.36,314.65,315.25,864.0
2024-11-18 11:05:00,315.44,316.85,315.44,316.42,4499.0,315.44,316.85,315.44,316.42,4499.0
2024-11-18 11:10:00,316.75,317.14,316.5,316.84,2400.0,316.75,317.14,316.5,316.84,2400.0
2024-11-18 11:15:00,316.48,316.65,316.48,316.65,208.0,316.48,316.65,316.48,316.65,208.0
2024-11-18 11:20:00,316.73,317.28,316.73,317.06,2100.0,316.73,317.28,316.73,317.06,2100.0
2024-11-18 11:25:00,317.15,317.49,317.15,317.35,1400.0,317.15,317.49,317.15,317.35,1400.0
2024-11-18 11:30:00,317.64,317.74,316.86,317.27,1581.0,317.64,317.74,316.86,317.27,1581.0
2024-11-18 11:35:00,317.42,317.63,316.96,317.56,788.0,317.42,317.63,316.96,317.56,788.0
2024-11-18 11:40:00,317.56,317.57,317.32,317.45,717.0,317.56,317.57,317.32,317.45,717.0
2024-11-18 11:45:00,316.97,317.05,316.59,316.59,1100.0,316.97,317.05,316.59,316.59,1100.0
2024-11-18 11:50:00,316.56,317.16,315.7,317.16,1789.0,316.56,317.16,315.7,317.16,1789.0
2024-11-18 11:55:00,316.69,317.02,316.69,317.02,300.0,316.69,317.02,316.69,317.02,300.0
2024-11-18 12:00:00,317.04,317.09,316.67,316.67,650.0,317.04,317.09,316.67,316.67,650.0
2024-11-18 12:05:00,316.49,316.49,316.45,316.45,200.0,316.49,316.49,316.45,316.45,200.0
2024-11-18 12:10:00,316.8,317.18,316.79,316.8,1230.0,316.8,317.18,316.79,316.8,1230.0
2024-11-18 12:15:00,317.56,317.57,317.56,317.57,700.0,317.56,317.57,317.56,317.57,700.0
2024-11-18 12:20:00,317.34,317.34,317.34,317.34,100.0,317.34,317.34,317.34,317.34,100.0
2024-11-18 12:25:00,317.41,317.85,317.41,317.85,505.0,317.41,317.85,317.41,317.85,505.0
2024-11-18 12:30:00,317.82,318.47,317.82,318.31,1700.0,317.82,318.47,317.82,318.31,1700.0
2024-11-18 12:35:00,318.31,318.31,318.31,318.31,100.0,318.31,318.31,318.31,318.31,100.0
2024-11-18 12:40:00,317.82,317.88,316.97,316.97,1516.0,317.82,317.88,316.97,316.97,1516.0
2024-11-18 12:45:00,316.61,317.27,316.12,317.27,2100.0,316.61,317.27,316.12,317.27,2100.0
2024-11-18 12:50:00,316.69,316.69,316.65,316.65,1100.0,316.69,316.69,316.65,316.65,1100.0
2024-11-18 12:55:00,316.06,316.46,315.75,316.46,1825.0,316.06,316.46,315.75,316.46,1825.0
2024-11-18 13:00:00,316.31,316.32,316.0,316.31,767.0,316.31,316.32,316.0,316.31,767.0
2024-11-18 13:05:00,315.85,316.18,315.75,316.18,925.0,315.85,316.18,315.75,316.18,925.0
2024-11-18 13:10:00,316.0,316.12,315.75,316.12,800.0,316.0,316.12,315.75,316.12,800.0
2024-11-18 13:15:00,315.99,316.23,315.97,315.99,4400.0,315.99,316.23,315.97,315.99,4400.0
2024-11-18 13:20:00,315.85,316.95,315.78,316.45,4720.0,315.85,316.95,315.78,316.45,4720.0
2024-11-18 13:25:00,316.44,316.66,316.31,316.65,2100.0,316.44,316.66,316.31,316.65,2100.0
2024-11-18 13:30:00,316.68,317.01,316.67,316.67,810.0,316.68,317.01,316.67,316.67,810.0
2024-11-18 13:35:00,316.5,316.55,315.85,316.0,2500.0,316.5,316.55,315.85,316.0,2500.0
2024-11-18 13:40:00,315.77,316.66,315.46,316.04,8607.0,315.77,316.66,315.46,316.04,8607.0
2024-11-18 13:45:00,316.41,316.41,315.87,316.37,1110.0,316.41,316.41,315.87,316.37,1110.0
2024-11-18 13:50:00,316.37,316.37,316.37,316.37,0.0,316.37,316.37,316.37,316.37,0.0
2024-11-18 13:55:00,316.96,317.29,316.96,317.29,623.0,316.96,317.29,316.96,317.29,623.0
2024-11-18 14:00:00,317.19,317.29,316.94,317.29,1500.0,317.19,317.29,316.94,317.29,1500.0
2024-11-18 14:05:00,317.05,317.05,316.88,316.88,300.0,317.05,317.05,316.88,316.88,300.0
2024-11-18 14:10:00,316.59,317.11,316.59,317.11,600.0,316.59,317.11,316.59,317.11,600.0
2024-11-18 14:15:00,316.64,317.19,316.52,316.65,2543.0,316.64,317.19,316.52,316.65,2543.0
2024-11-18 14:20:00,316.51,316.96,316.22,316.22,1100.0,316.51,316.96,316.22,316.22,1100.0
2024-11-18 14:25:00,316.14,316.17,315.72,315.84,808.0,316.14,316.17,315.72,315.84,808.0
2024-11-18 14:30:00,316.06,316.52,315.5,315.82,3685.0,316.06,316.52,315.5,315.82,3685.0
2024-11-18 14:35:00,316.09,316.21,315.73,315.73,1993.0,316.09,316.21,315.73,315.73,1993.0
2024-11-18 14:40:00,315.75,316.1,315.75,316.06,1131.0,315.75,316.1,315.75,316.06,1131.0
2024-11-18 14:45:00,316.06,316.06,316.06,316.06,0.0,316.06,316.06,316.06,316.06,0.0
2024-11-18 14:50:00,316.12,316.51,316.08,316.51,1805.0,316.12,316.51,316.08,316.51,1805.0
2024-11-18 14:55:00,316.18,316.9,316.18,316.4,1927.0,316.18,316.9,316.18,316.4,1927.0
2024-11-18 15:00:00,316.68,316.8,316.42,316.76,1091.0,316.68,316.8,316.42,316.76,1091.0
2024-11-18 15:05:00,316.85,317.41,316.7,317.41,2990.0,316.85,317.41,316.7,317.41,2990.0
2024-11-18 15:10:00,317.57,318.08,317.56,318.07,800.0,317.57,318.08,317.56,318.07,800.0
2024-11-18 15:15:00,318.13,318.18,317.6,317.97,1600.0,318.13,318.18,317.6,317.97,1600.0
2024-11-18 15:20:00,318.13,318.49,318.13,318.31,2513.0,318.13,318.49,318.13,318.31,2513.0
2024-11-18 15:25:00,318.4,318.81,318.24,318.57,2649.0,318.4,318.81,318.24,318.57,2649.0
2024-11-18 15:30:00,318.46,318.48,318.05,318.19,2920.0,318.46,318.48,318.05,318.19,2920.0
2024-11-18 15:35:00,318.14,318.62,318.09,318.53,4062.0,318.14,318.62,318.09,318.53,4062.0
2024-11-18 15:40:00,318.53,319.01,318.32,318.55,3561.0,318.53,319.01,318.32,318.55,3561.0
2024-11-18 15:45:00,318.28,318.47,317.9,317.9,5529.0,318.28,318.47,317.9,317.9,5529.0
2024-11-18 15:50:00,318.18,318.65,318.13,318.19,4209.0,318.18,318.65,318.13,318.19,4209.0
2024-11-18 15:55:00,318.19,319.27,318.05,318.88,20628.0,318.19,319.27,318.05,318.88,20628.0
2024-11-19 09:30:00,313.96,316.61,313.96,316.61,5621.0,313.96,316.61,313.96,316.61,5621.0
2024-11-19 09:35:00,316.61,316.61,315.0,315.8,2110.0,316.61,316.61,315.0,315.8,2110.0
2024-11-19 09:40:00,315.41,315.41,313.42,315.29,4036.0,315.41,315.41,313.42,315.29,4036.0
2024-11-19 09:45:00,315.97,316.05,313.73,314.32,2500.0,315.97,316.05,313.73,314.32,2500.0
2024-11-19 09:50:00,313.31,313.73,313.0,313.6,1608.0,313.31,313.73,313.0,313.6,1608.0
2024-11-19 09:55:00,313.75,314.59,313.04,314.41,1817.0,313.75,314.59,313.04,314.41,1817.0
2024-11-19 10:00:00,314.15,315.0,313.37,314.74,2350.0,314.15,315.0,313.37,314.74,2350.0
2024-11-19 10:05:00,313.82,315.57,313.82,314.5,2030.0,313.82,315.57,313.82,314.5,2030.0
2024-11-19 10:10:00,314.55,314.55,314.32,314.33,550.0,314.55,314.55,314.32,314.33,550.0
2024-11-19 10:15:00,313.84,314.47,313.84,314.47,200.0,313.84,314.47,313.84,314.47,200.0
2024-11-19 10:20:00,314.3,315.49,314.05,315.43,2006.0,314.3,315.49,314.05,315.43,2006.0
2024-11-19 10:25:00,315.3,318.46,315.29,318.4,2006.0,315.3,318.46,315.29,318.4,2006.0
2024-11-19 10:30:00,317.16,319.79,317.16,319.79,2863.0,317.16,319.79,317.16,319.79,2863.0
2024-11-19 10:35:00,319.93,320.63,319.82,320.63,2300.0,319.93,320.63,319.82,320.63,2300.0
2024-11-19 10:40:00,319.55,320.33,319.27,320.15,1860.0,319.55,320.33,319.27,320.15,1860.0
2024-11-19 10:45:00,320.15,320.15,317.66,317.87,2755.0,320.15,320.15,317.66,317.87,2755.0
2024-11-19 10:50:00,317.96,318.62,317.21,317.21,1125.0,317.96,318.62,317.21,317.21,1125.0
2024-11-19 10:55:00,317.2,318.11,317.2,318.1,1625.0,317.2,318.11,317.2,318.1,1625.0
2024-11-19 11:00:00,317.97,319.47,317.64,318.09,1266.0,317.97,319.47,317.64,318.09,1266.0
2024-11-19 11:05:00,318.42,318.42,318.42,318.42,100.0,318.42,318.42,318.42,318.42,100.0
2024-11-19 11:10:00,318.72,318.72,318.26,318.58,500.0,318.72,318.72,318.26,318.58,500.0
2024-11-19 11:15:00,318.29,318.44,317.77,318.19,838.0,318.29,318.44,317.77,318.19,838.0
2024-11-19 11:20:00,318.25,318.45,317.77,318.44,600.0,318.25,318.45,317.77,318.44,600.0
2024-11-19 11:25:00,318.32,319.27,318.19,319.27,1624.0,318.32,319.27,318.19,319.27,1624.0
2024-11-19 11:30:00,319.32,320.18,319.3,319.69,3316.0,319.32,320.18,319.3,319.69,3316.0
2024-11-19 11:35:00,319.71,319.75,318.89,319.4,2073.0,319.71,319.75,318.89,319.4,2073.0
2024-11-19 11:40:00,319.5,320.0,319.5,319.84,550.0,319.5,320.0,319.5,319.84,550.0
2024-11-19 11:45:00,319.92,320.0,319.44,320.0,1110.0,319.92,320.0,319.44,320.0,1110.0
2024-11-19 11:50:00,320.09,320.43,319.0,319.0,1521.0,320.09,320.43,319.0,319.0,1521.0
2024-11-19 11:55:00,319.12,320.2,319.12,320.01,1957.0,319.12,320.2,319.12,320.01,1957.0
2024-11-19 12:00:00,319.6,319.6,318.75,318.75,1206.0,319.6,319.6,318.75,318.75,1206.0
2024-11-19 12:05:00,318.96,318.96,318.47,318.47,625.0,318.96,318.96,318.47,318.47,625.0
2024-11-19 12:10:00,318.83,318.83,318.65,318.65,200.0,318.83,318.83,318.65,318.65,200.0
2024-11-19 12:15:00,318.86,319.15,318.86,319.15,900.0,318.86,319.15,318.86,319.15,900.0
2024-11-19 12:20:00,319.12,319.12,319.01,319.08,700.0,319.12,319.12,319.01,319.08,700.0
2024-11-19 12:25:00,319.01,319.55,319.01,319.55,1288.0,319.01,319.55,319.01,319.55,1288.0
2024-11-19 12:30:00,319.46,319.68,319.29,319.68,4805.0,319.46,319.68,319.29,319.68,4805.0
2024-11-19 12:35:00,319.38,319.38,319.04,319.05,1100.0,319.38,319.38,319.04,319.05,1100.0
2024-11-19 12:40:00,318.99,319.0,318.58,318.58,400.0,318.99,319.0,318.58,318.58,400.0
2024-11-19 12:45:00,318.58,318.58,318.58,318.58,0.0,318.58,318.58,318.58,318.58,0.0
2024-11-19 12:50:00,319.25,319.27,319.25,319.27,500.0,319.25,319.27,319.25,319.27,500.0
2024-11-19 12:55:00,319.17,319.17,318.68,319.07,627.0,319.17,319.17,318.68,319.07,627.0
2024-11-19 13:00:00,318.66,318.77,317.83,317.84,1579.0,318.66,318.77,317.83,317.84,1579.0
2024-11-19 13:05:00,317.84,317.84,317.84,317.84,0.0,317.84,317.84,317.84,317.84,0.0
2024-11-19 13:10:00,318.31,318.31,317.52,317.81,1285.0,318.31,318.31,317.52,317.81,1285.0
2024-11-19 13:15:00,317.58,317.58,317.58,317.58,100.0,317.58,317.58,317.58,317.58,100.0
2024-11-19 13:20:00,317.87,317.87,317.42,317.84,1982.0,317.87,317.87,317.42,317.84,1982.0
2024-11-19 13:25:00,318.25,318.53,318.15,318.53,979.0,318.25,318.53,318.15,318.53,979.0
2024-11-19 13:30:00,318.54,318.7,318.03,318.43,9249.0,318.54,318.7,318.03,318.43,9249.0
2024-11-19 13:35:00,318.3,319.03,318.26,319.03,1850.0,318.3,319.03,318.26,319.03,1850.0
2024-11-19 13:40:00,319.03,319.49,319.03,319.49,700.0,319.03,319.49,319.03,319.49,700.0
2024-11-19 13:45:00,319.5,320.0,319.39,319.69,2337.0,319.5,320.0,319.39,319.69,2337.0
2024-11-19 13:50:00,319.92,320.33,319.86,320.0,1510.0,319.92,320.33,319.86,320.0,1510.0
2024-11-19 13:55:00,320.04,320.91,320.03,320.68,1152.0,320.04,320.91,320.03,320.68,1152.0
2024-11-19 14:00:00,320.92,320.95,320.16,320.25,2500.0,320.92,320.95,320.16,320.25,2500.0
2024-11-19 14:05:00,320.37,320.9,320.37,320.48,877.0,320.37,320.9,320.37,320.48,877.0
2024-11-19 14:10:00,321.28,322.1,321.28,322.1,2350.0,321.28,322.1,321.28,322.1,2350.0
2024-11-19 14:15:00,321.88,322.11,321.7,321.95,1815.0,321.88,322.11,321.7,321.95,1815.0
2024-11-19 14:20:00,322.2,322.3,321.91,321.91,896.0,322.2,322.3,321.91,321.91,896.0
2024-11-19 14:25:00,322.1,322.22,321.43,321.68,1615.0,322.1,322.22,321.43,321.68,1615.0
2024-11-19 14:30:00,322.02,322.05,321.15,321.37,1814.0,322.02,322.05,321.15,321.37,1814.0
2024-11-19 14:35:00,321.05,321.82,320.9,321.82,1754.0,321.05,321.82,320.9,321.82,1754.0
2024-11-19 14:40:00,321.57,321.88,321.48,321.73,1255.0,321.57,321.88,321.48,321.73,1255.0
2024-11-19 14:45:00,321.73,321.8,321.51,321.54,1382.0,321.73,321.8,321.51,321.54,1382.0
2024-11-19 14:50:00,321.72,322.09,321.16,321.56,2707.0,321.72,322.09,321.16,321.56,2707.0
2024-11-19 14:55:00,321.56,321.56,321.07,321.07,1050.0,321.56,321.56,321.07,321.07,1050.0
2024-11-19 15:00:00,321.05,321.06,320.57,321.06,3206.0,321.05,321.06,320.57,321.06,3206.0
2024-11-19 15:05:00,321.04,321.5,320.6,321.5,1107.0,321.04,321.5,320.6,321.5,1107.0
2024-11-19 15:10:00,321.85,322.4,321.82,322.31,2333.0,321.85,322.4,321.82,322.31,2333.0
2024-11-19 15:15:00,322.37,322.79,322.33,322.79,3540.0,322.37,322.79,322.33,322.79,3540.0
2024-11-19 15:20:00,322.93,323.13,322.52,322.52,2224.0,322.93,323.13,322.52,322.52,2224.0
2024-11-19 15:25:00,322.78,323.3,322.27,323.28,4645.0,322.78,323.3,322.27,323.28,4645.0
2024-11-19 15:30:00,323.28,323.63,323.2,323.5,3347.0,323.28,323.63,323.2,323.5,3347.0
2024-11-19 15:35:00,323.58,323.62,322.99,323.55,4830.0,323.58,323.62,322.99,323.55,4830.0
2024-11-19 15:40:00,323.61,323.71,323.22,323.4,4512.0,323.61,323.71,323.22,323.4,4512.0
2024-11-19 15:45:00,323.57,323.57,323.2,323.2,3599.0,323.57,323.57,323.2,323.2,3599.0
2024-11-19 15:50:00,323.23,323.38,322.55,323.0,9859.0,323.23,323.38,322.55,323.0,9859.0
2024-11-19 15:55:00,323.0,324.01,323.0,323.68,28896.0,323.0,324.01,323.0,323.68,28896.0
2024-11-20 09:30:00,339.45,339.95,331.27,331.27,19954.0,339.45,339.95,331.27,331.27,19954.0
2024-11-20 09:35:00,331.43,331.69,326.0,331.0,6145.0,331.43,331.69,326.0,331.0,6145.0
2024-11-20 09:40:00,329.61,334.0,329.22,334.0,1710.0,329.61,334.0,329.22,334.0,1710.0
2024-11-20 09:45:00,333.46,337.6,333.45,336.8,7524.0,333.46,337.6,333.45,336.8,7524.0
2024-11-20 09:50:00,336.8,341.63,336.49,338.07,14108.0,336.8,341.63,336.49,338.07,14108.0
2024-11-20 09:55:00,339.0,339.26,336.53,337.65,5045.0,339.0,339.26,336.53,337.65,5045.0
2024-11-20 10:00:00,337.59,339.62,337.1,338.42,11882.0,337.59,339.62,337.1,338.42,11882.0
2024-11-20 10:05:00,338.33,338.33,332.5,333.87,13250.0,338.33,338.33,332.5,333.87,13250.0
2024-11-20 10:10:00,333.72,334.08,332.01,333.05,13738.0,333.72,334.08,332.01,333.05,13738.0
2024-11-20 10:15:00,333.05,336.29,332.71,335.98,5014.0,333.05,336.29,332.71,335.98,5014.0
2024-11-20 10:20:00,336.3,339.01,336.02,338.21,2035.0,336.3,339.01,336.02,338.21,2035.0
2024-11-20 10:25:00,338.19,340.95,338.18,339.69,13813.0,338.19,340.95,338.18,339.69,13813.0
2024-11-20 10:30:00,339.92,341.48,339.75,340.25,12516.0,339.92,341.48,339.75,340.25,12516.0
2024-11-20 10:35:00,340.25,343.0,340.24,342.69,17931.0,340.25,343.0,340.24,342.69,17931.0
2024-11-20 10:40:00,343.0,345.99,342.37,345.99,13548.0,343.0,345.99,342.37,345.99,13548.0
2024-11-20 10:45:00,345.43,346.03,343.72,344.19,8680.0,345.43,346.03,343.72,344.19,8680.0
2024-11-20 10:50:00,343.44,344.2,343.2,343.73,5190.0,343.44,344.2,343.2,343.73,5190.0
2024-11-20 10:55:00,344.12,344.6,343.78,344.6,1400.0,344.12,344.6,343.78,344.6,1400.0
2024-11-20 11:00:00,344.03,344.46,342.93,344.14,4349.0,344.03,344.46,342.93,344.14,4349.0
2024-11-20 11:05:00,343.47,343.5,342.71,343.37,1920.0,343.47,343.5,342.71,343.37,1920.0
2024-11-20 11:10:00,343.37,343.37,342.22,342.35,8264.0,343.37,343.37,342.22,342.35,8264.0
2024-11-20 11:15:00,342.29,342.61,341.76,342.38,2175.0,342.29,342.61,341.76,342.38,2175.0
2024-11-20 11:20:00,342.03,342.5,341.17,341.17,16681.0,342.03,342.5,341.17,341.17,16681.0
2024-11-20 11:25:00,340.65,340.65,339.02,339.02,13022.0,340.65,340.65,339.02,339.02,13022.0
2024-11-20 11:30:00,338.48,338.95,338.14,338.34,2770.0,338.48,338.95,338.14,338.34,2770.0
2024-11-20 11:35:00,338.38,339.21,337.81,339.03,1924.0,338.38,339.21,337.81,339.03,1924.0
2024-11-20 11:40:00,338.84,340.0,338.84,339.22,3478.0,338.84,340.0,338.84,339.22,3478.0
2024-11-20 11:45:00,339.39,339.39,338.0,338.58,2491.0,339.39,339.39,338.0,338.58,2491.0
2024-11-20 11:50:00,338.58,339.26,338.51,338.91,1802.0,338.58,339.26,338.51,338.91,1802.0
2024-11-20 11:55:00,338.91,339.68,338.9,339.29,2191.0,338.91,339.68,338.9,339.29,2191.0
2024-11-20 12:00:00,338.89,339.62,338.31,338.75,10700.0,338.89,339.62,338.31,338.75,10700.0
2024-11-20 12:05:00,338.75,339.1,336.8,336.8,5254.0,338.75,339.1,336.8,336.8,5254.0
2024-11-20 12:10:00,337.04,337.04,334.55,335.44,4926.0,337.04,337.04,334.55,335.44,4926.0
2024-11-20 12:15:00,336.0,337.09,335.44,337.09,3824.0,336.0,337.09,335.44,337.09,3824.0
2024-11-20 12:20:00,337.08,337.08,335.81,335.82,1230.0,337.08,337.08,335.81,335.82,1230.0
2024-11-20 12:25:00,336.35,338.29,336.35,338.02,7685.0,336.35,338.29,336.35,338.02,7685.0
2024-11-20 12:30:00,338.02,338.86,338.01,338.86,2006.0,338.02,338.86,338.01,338.86,2006.0
2024-11-20 12:35:00,338.37,339.6,338.36,339.6,923.0,338.37,339.6,338.36,339.6,923.0
2024-11-20 12:40:00,339.43,340.0,338.57,338.57,1307.0,339.43,340.0,338.57,338.57,1307.0
2024-11-20 12:45:00,338.62,339.05,338.53,338.7,1175.0,338.62,339.05,338.53,338.7,1175.0
2024-11-20 12:50:00,338.96,338.96,337.75,337.75,900.0,338.96,338.96,337.75,337.75,900.0
2024-11-20 12:55:00,338.13,338.13,337.17,337.17,700.0,338.13,338.13,337.17,337.17,700.0
2024-11-20 13:00:00,337.02,337.02,337.02,337.02,100.0,337.02,337.02,337.02,337.02,100.0
2024-11-20 13:05:00,337.1,337.1,336.5,336.5,1200.0,337.1,337.1,336.5,336.5,1200.0
2024-11-20 13:10:00,336.5,336.51,335.92,336.06,2424.0,336.5,336.51,335.92,336.06,2424.0
2024-11-20 13:15:00,335.73,336.1,335.73,336.1,300.0,335.73,336.1,335.73,336.1,300.0
2024-11-20 13:20:00,336.32,336.78,336.32,336.57,700.0,336.32,336.78,336.32,336.57,700.0
2024-11-20 13:25:00,336.52,336.79,335.35,335.36,9484.0,336.52,336.79,335.35,335.36,9484.0
2024-11-20 13:30:00,335.35,336.02,334.82,335.12,2429.0,335.35,336.02,334.82,335.12,2429.0
2024-11-20 13:35:00,335.27,335.71,335.27,335.5,1382.0,335.27,335.71,335.27,335.5,1382.0
2024-11-20 13:40:00,335.76,336.14,335.39,335.67,1136.0,335.76,336.14,335.39,335.67,1136.0
2024-11-20 13:45:00,335.74,336.0,335.74,336.0,200.0,335.74,336.0,335.74,336.0,200.0
2024-11-20 13:50:00,336.12,336.2,335.77,335.95,2605.0,336.12,336.2,335.77,335.95,2605.0
2024-11-20 13:55:00,336.06,336.28,335.35,336.28,2395.0,336.06,336.28,335.35,336.28,2395.0
2024-11-20 14:00:00,336.2,336.6,336.2,336.6,559.0,336.2,336.6,336.2,336.6,559.0
2024-11-20 14:05:00,336.76,336.76,335.58,335.97,3481.0,336.76,336.76,335.58,335.97,3481.0
2024-11-20 14:10:00,335.59,335.7,334.26,334.26,1488.0,335.59,335.7,334.26,334.26,1488.0
2024-11-20 14:15:00,334.71,334.92,333.17,333.17,2123.0,334.71,334.92,333.17,333.17,2123.0
2024-11-20 14:20:00,333.52,333.74,332.4,332.4,1125.0,333.52,333.74,332.4,332.4,1125.0
2024-11-20 14:25:00,333.27,334.15,333.27,334.15,1200.0,333.27,334.15,333.27,334.15,1200.0
2024-11-20 14:30:00,334.66,334.94,334.62,334.62,2066.0,334.66,334.94,334.62,334.62,2066.0
2024-11-20 14:35:00,334.79,335.03,333.8,333.8,3445.0,334.79,335.03,333.8,333.8,3445.0
2024-11-20 14:40:00,333.79,334.13,333.18,333.47,3175.0,333.79,334.13,333.18,333.47,3175.0
2024-11-20 14:45:00,333.73,333.74,332.85,333.16,988.0,333.73,333.74,332.85,333.16,988.0
2024-11-20 14:50:00,333.13,333.56,333.07,333.28,950.0,333.13,333.56,333.07,333.28,950.0
2024-11-20 14:55:00,333.25,333.71,333.23,333.42,2003.0,333.25,333.71,333.23,333.42,2003.0
2024-11-20 15:00:00,333.33,333.96,333.22,333.96,1346.0,333.33,333.96,333.22,333.96,1346.0
2024-11-20 15:05:00,333.99,334.31,333.56,334.31,1997.0,333.99,334.31,333.56,334.31,1997.0
2024-11-20 15:10:00,334.36,334.99,334.05,334.2,8956.0,334.36,334.99,334.05,334.2,8956.0
2024-11-20 15:15:00,333.54,333.99,333.03,333.58,2500.0,333.54,333.99,333.03,333.58,2500.0
2024-11-20 15:20:00,333.3,333.77,332.51,332.51,1839.0,333.3,333.77,332.51,332.51,1839.0
2024-11-20 15:25:00,333.29,333.46,332.53,333.14,3300.0,333.29,333.46,332.53,333.14,3300.0
2024-11-20 15:30:00,333.22,333.24,332.72,332.99,1910.0,333.22,333.24,332.72,332.99,1910.0
2024-11-20 15:35:00,332.97,333.56,332.37,333.54,5233.0,332.97,333.56,332.37,333.54,5233.0
2024-11-20 15:40:00,333.88,334.71,333.79,334.55,4500.0,333.88,334.71,333.79,334.55,4500.0
2024-11-20 15:45:00,334.56,335.23,334.06,334.8,7819.0,334.56,335.23,334.06,334.8,7819.0
2024-11-20 15:50:00,335.21,336.32,335.21,336.02,8020.0,335.21,336.32,335.21,336.02,8020.0
2024-11-20 15:55:00,336.02,337.01,335.4,336.99,32977.0,336.02,337.01,335.4,336.99,32977.0
2024-11-21 09:30:00,340.0,340.79,335.65,338.21,4132.0,340.0,340.79,335.65,338.21,4132.0
2024-11-21 09:35:00,338.06,338.88,337.86,338.88,700.0,338.06,338.88,337.86,338.88,700.0
2024-11-21 09:40:00,339.0,340.0,338.65,339.78,1000.0,339.0,340.0,338.65,339.78,1000.0
2024-11-21 09:45:00,338.1,340.27,338.09,340.13,10808.0,338.1,340.27,338.09,340.13,10808.0
2024-11-21 09:50:00,339.54,339.98,337.66,339.75,4500.0,339.54,339.98,337.66,339.75,4500.0
2024-11-21 09:55:00,339.22,340.63,338.09,339.41,3689.0,339.22,340.63,338.09,339.41,3689.0
2024-11-21 10:00:00,338.98,339.05,337.15,339.05,2633.0,338.98,339.05,337.15,339.05,2633.0
2024-11-21 10:05:00,339.33,339.33,338.51,338.82,1371.0,339.33,339.33,338.51,338.82,1371.0
2024-11-21 10:10:00,339.0,340.5,338.9,340.05,1204.0,339.0,340.5,338.9,340.05,1204.0
2024-11-21 10:15:00,340.37,342.58,340.37,341.46,3234.0,340.37,342.58,340.37,341.46,3234.0
2024-11-21 10:20:00,341.93,341.93,340.59,340.59,3290.0,341.93,341.93,340.59,340.59,3290.0
2024-11-21 10:25:00,340.92,341.01,337.78,337.78,4000.0,340.92,341.01,337.78,337.78,4000.0
2024-11-21 10:30:00,338.14,339.57,338.14,339.28,2893.0,338.14,339.57,338.14,339.28,2893.0
2024-11-21 10:35:00,339.34,341.0,339.22,340.32,3050.0,339.34,341.0,339.22,340.32,3050.0
2024-11-21 10:40:00,340.72,343.0,340.22,342.78,5662.0,340.72,343.0,340.22,342.78,5662.0
2024-11-21 10:45:00,342.43,344.48,342.43,344.48,3224.0,342.43,344.48,342.43,344.48,3224.0
2024-11-21 10:50:00,344.07,345.01,343.95,344.31,9060.0,344.07,345.01,343.95,344.31,9060.0
2024-11-21 10:55:00,344.48,345.15,343.8,343.87,1200.0,344.48,345.15,343.8,343.87,1200.0
2024-11-21 11:00:00,343.9,344.92,343.55,343.62,2300.0,343.9,344.92,343.55,343.62,2300.0
2024-11-21 11:05:00,343.38,343.53,342.6,342.67,1627.0,343.38,343.53,342.6,342.67,1627.0
2024-11-21 11:10:00,342.67,343.26,342.25,342.9,2301.0,342.67,343.26,342.25,342.9,2301.0
2024-11-21 11:15:00,342.19,343.3,342.19,342.74,2228.0,342.19,343.3,342.19,342.74,2228.0
2024-11-21 11:20:00,342.73,343.3,342.72,343.3,2207.0,342.73,343.3,342.72,343.3,2207.0
2024-11-21 11:25:00,343.28,344.0,343.28,343.99,5267.0,343.28,344.0,343.28,343.99,5267.0
2024-11-21 11:30:00,344.36,344.36,344.24,344.25,200.0,344.36,344.36,344.24,344.25,200.0
2024-11-21 11:35:00,344.3,345.01,343.45,344.07,6588.0,344.3,345.01,343.45,344.07,6588.0
2024-11-21 11:40:00,344.29,345.09,344.0,344.76,2864.0,344.29,345.09,344.0,344.76,2864.0
2024-11-21 11:45:00,345.05,345.05,343.77,343.77,2701.0,345.05,345.05,343.77,343.77,2701.0
2024-11-21 11:50:00,343.6,344.71,343.56,344.71,2603.0,343.6,344.71,343.56,344.71,2603.0
2024-11-21 11:55:00,345.03,345.03,344.72,344.72,300.0,345.03,345.03,344.72,344.72,300.0
2024-11-21 12:00:00,344.73,344.89,344.45,344.45,600.0,344.73,344.89,344.45,344.45,600.0
2024-11-21 12:05:00,345.0,345.15,344.66,344.93,4200.0,345.0,345.15,344.66,344.93,4200.0
2024-11-21 12:10:00,344.89,344.89,344.02,344.19,2000.0,344.89,344.89,344.02,344.19,2000.0
2024-11-21 12:15:00,344.74,345.08,343.98,344.61,1150.0,344.74,345.08,343.98,344.61,1150.0
2024-11-21 12:20:00,344.54,344.64,344.54,344.63,200.0,344.54,344.64,344.54,344.63,200.0
2024-11-21 12:25:00,345.1,345.5,344.76,345.16,1237.0,345.1,345.5,344.76,345.16,1237.0
2024-11-21 12:30:00,345.08,345.18,344.71,345.0,1250.0,345.08,345.18,344.71,345.0,1250.0
2024-11-21 12:35:00,344.95,345.28,344.95,345.07,923.0,344.95,345.28,344.95,345.07,923.0
2024-11-21 12:40:00,344.7,345.25,344.7,345.13,1700.0,344.7,345.25,344.7,345.13,1700.0
2024-11-21 12:45:00,345.13,345.14,344.77,344.77,1400.0,345.13,345.14,344.77,344.77,1400.0
2024-11-21 12:50:00,344.75,344.75,344.23,344.29,3480.0,344.75,344.75,344.23,344.29,3480.0
2024-11-21 12:55:00,344.09,344.28,343.83,343.83,400.0,344.09,344.28,343.83,343.83,400.0
2024-11-21 13:00:00,343.74,344.26,343.74,344.26,325.0,343.74,344.26,343.74,344.26,325.0
2024-11-21 13:05:00,344.24,344.3,344.24,344.3,671.0,344.24,344.3,344.24,344.3,671.0
2024-11-21 13:10:00,344.32,344.52,344.32,344.52,200.0,344.32,344.52,344.32,344.52,200.0
2024-11-21 13:15:00,344.21,344.21,343.74,344.06,1276.0,344.21,344.21,343.74,344.06,1276.0
2024-11-21 13:20:00,344.37,344.37,344.37,344.37,100.0,344.37,344.37,344.37,344.37,100.0
2024-11-21 13:25:00,344.32,344.48,344.32,344.48,600.0,344.32,344.48,344.32,344.48,600.0
2024-11-21 13:30:00,344.87,344.94,344.65,344.94,300.0,344.87,344.94,344.65,344.94,300.0
2024-11-21 13:35:00,344.92,344.92,344.6,344.61,242.0,344.92,344.92,344.6,344.61,242.0
2024-11-21 13:40:00,344.63,344.63,344.63,344.63,100.0,344.63,344.63,344.63,344.63,100.0
2024-11-21 13:45:00,344.5,344.64,344.18,344.18,3803.0,344.5,344.64,344.18,344.18,3803.0
2024-11-21 13:50:00,344.04,344.35,343.82,344.35,1627.0,344.04,344.35,343.82,344.35,1627.0
2024-11-21 13:55:00,344.41,344.66,344.41,344.66,600.0,344.41,344.66,344.41,344.66,600.0
2024-11-21 14:00:00,344.64,344.99,344.42,344.71,1000.0,344.64,344.99,344.42,344.71,1000.0
2024-11-21 14:05:00,344.6,344.74,344.59,344.59,1100.0,344.6,344.74,344.59,344.59,1100.0
2024-11-21 14:10:00,344.36,344.81,344.11,344.68,6293.0,344.36,344.81,344.11,344.68,6293.0
2024-11-21 14:15:00,344.6,344.68,344.6,344.68,600.0,344.6,344.68,344.6,344.68,600.0
2024-11-21 14:20:00,344.68,344.68,344.68,344.68,0.0,344.68,344.68,344.68,344.68,0.0
2024-11-21 14:25:00,344.84,345.0,344.66,345.0,582.0,344.84,345.0,344.66,345.0,582.0
2024-11-21 14:30:00,344.78,345.5,344.77,345.27,4519.0,344.78,345.5,344.77,345.27,4519.0
2024-11-21 14:35:00,345.21,345.25,345.0,345.24,400.0,345.21,345.25,345.0,345.24,400.0
2024-11-21 14:40:00,345.43,345.44,345.03,345.25,450.0,345.43,345.44,345.03,345.25,450.0
2024-11-21 14:45:00,345.46,345.5,344.37,344.37,3425.0,345.46,345.5,344.37,344.37,3425.0
2024-11-21 14:50:00,344.2,344.29,343.87,344.05,2150.0,344.2,344.29,343.87,344.05,2150.0
2024-11-21 14:55:00,344.27,344.27,344.14,344.24,600.0,344.27,344.27,344.14,344.24,600.0
2024-11-21 15:00:00,344.25,344.84,344.24,344.7,1600.0,344.25,344.84,344.24,344.7,1600.0
2024-11-21 15:05:00,345.01,345.16,344.95,345.13,2403.0,345.01,345.16,344.95,345.13,2403.0
2024-11-21 15:10:00,345.0,345.0,344.69,344.69,817.0,345.0,345.0,344.69,344.69,817.0
2024-11-21 15:15:00,345.02,345.15,344.94,344.98,1396.0,345.02,345.15,344.94,344.98,1396.0
2024-11-21 15:20:00,345.0,345.5,344.52,344.67,7203.0,345.0,345.5,344.52,344.67,7203.0
2024-11-21 15:25:00,344.26,344.26,344.26,344.26,290.0,344.26,344.26,344.26,344.26,290.0
2024-11-21 15:30:00,344.74,344.74,343.72,343.82,5278.0,344.74,344.74,343.72,343.82,5278.0
2024-11-21 15:35:00,343.71,343.71,343.08,343.34,3636.0,343.71,343.71,343.08,343.34,3636.0
2024-11-21 15:40:00,343.32,344.01,343.32,343.99,1000.0,343.32,344.01,343.32,343.99,1000.0
2024-11-21 15:45:00,343.92,343.92,343.32,343.32,2831.0,343.92,343.92,343.32,343.32,2831.0
2024-11-21 15:50:00,343.32,343.86,343.11,343.54,5521.0,343.32,343.86,343.11,343.54,5521.0
2024-11-21 15:55:00,343.61,345.0,343.38,344.95,36284.0,343.61,345.0,343.38,344.95,36284.0
2024-11-22 09:30:00,352.54,356.23,351.46,351.47,21075.0,352.54,356.23,351.46,351.47,21075.0
2024-11-22 09:35:00,353.62,357.0,352.87,355.5,9038.0,353.62,357.0,352.87,355.5,9038.0
2024-11-22 09:40:00,357.0,357.5,356.11,356.32,4973.0,357.0,357.5,356.11,356.32,4973.0
2024-11-22 09:45:00,356.3,357.85,355.36,357.13,9229.0,356.3,357.85,355.36,357.13,9229.0
2024-11-22 09:50:00,357.11,357.95,355.83,357.13,10679.0,357.11,357.95,355.83,357.13,10679.0
2024-11-22 09:55:00,356.19,357.23,356.03,356.12,5050.0,356.19,357.23,356.03,356.12,5050.0
2024-11-22 10:00:00,356.06,357.0,355.06,355.06,9014.0,356.06,357.0,355.06,355.06,9014.0
2024-11-22 10:05:00,355.25,356.91,354.87,356.29,16555.0,355.25,356.91,354.87,356.29,16555.0
2024-11-22 10:10:00,356.29,357.13,355.28,356.06,13257.0,356.29,357.13,355.28,356.06,13257.0
2024-11-22 10:15:00,356.28,358.51,355.69,358.33,13118.0,356.28,358.51,355.69,358.33,13118.0
2024-11-22 10:20:00,358.34,359.8,357.14,359.46,5496.0,358.34,359.8,357.14,359.46,5496.0
2024-11-22 10:25:00,359.98,360.5,357.21,357.7,9924.0,359.98,360.5,357.21,357.7,9924.0
2024-11-22 10:30:00,357.7,359.04,357.62,359.03,2650.0,357.7,359.04,357.62,359.03,2650.0
2024-11-22 10:35:00,359.49,360.89,359.49,360.56,10431.0,359.49,360.89,359.49,360.56,10431.0
2024-11-22 10:40:00,360.56,361.0,360.17,360.6,2939.0,360.56,361.0,360.17,360.6,2939.0
2024-11-22 10:45:00,360.26,361.09,360.17,360.18,3191.0,360.26,361.09,360.17,360.18,3191.0
2024-11-22 10:50:00,360.5,362.48,360.5,362.48,13534.0,360.5,362.48,360.5,362.48,13534.0
2024-11-22 10:55:00,362.99,364.57,362.51,364.57,6448.0,362.99,364.57,362.51,364.57,6448.0
2024-11-22 11:00:00,364.18,364.52,363.84,364.52,4297.0,364.18,364.52,363.84,364.52,4297.0
2024-11-22 11:05:00,364.52,365.97,364.48,365.35,6499.0,364.52,365.97,364.48,365.35,6499.0
2024-11-22 11:10:00,365.8,366.24,363.51,364.3,7744.0,365.8,366.24,363.51,364.3,7744.0
2024-11-22 11:15:00,363.93,365.48,363.57,364.98,4665.0,363.93,365.48,363.57,364.98,4665.0
2024-11-22 11:20:00,364.62,366.69,364.49,366.58,6949.0,364.62,366.69,364.49,366.58,6949.0
2024-11-22 11:25:00,366.55,367.24,365.73,367.23,7553.0,366.55,367.24,365.73,367.23,7553.0
2024-11-22 11:30:00,367.04,367.04,365.37,365.59,9698.0,367.04,367.04,365.37,365.59,9698.0
2024-11-22 11:35:00,365.59,365.99,365.31,365.64,3950.0,365.59,365.99,365.31,365.64,3950.0
2024-11-22 11:40:00,365.64,366.06,364.65,366.0,9067.0,365.64,366.06,364.65,366.0,9067.0
2024-11-22 11:45:00,365.79,366.85,365.78,366.44,2500.0,365.79,366.85,365.78,366.44,2500.0
2024-11-22 11:50:00,366.67,367.0,366.46,367.0,3750.0,366.67,367.0,366.46,367.0,3750.0
2024-11-22 11:55:00,367.0,369.0,366.8,368.44,13958.0,367.0,369.0,366.8,368.44,13958.0
2024-11-22 12:00:00,368.44,369.18,368.0,368.95,12804.0,368.44,369.18,368.0,368.95,12804.0
2024-11-22 12:05:00,368.9,368.99,368.52,368.62,1649.0,368.9,368.99,368.52,368.62,1649.0
2024-11-22 12:10:00,368.99,369.46,368.96,369.24,625.0,368.99,369.46,368.96,369.24,625.0
2024-11-22 12:15:00,369.42,370.0,369.31,369.99,7617.0,369.42,370.0,369.31,369.99,7617.0
2024-11-22 12:20:00,369.19,369.31,368.8,369.2,1506.0,369.19,369.31,368.8,369.2,1506.0
2024-11-22 12:25:00,368.98,369.26,368.69,368.7,2615.0,368.98,369.26,368.69,368.7,2615.0
2024-11-22 12:30:00,368.64,368.64,366.17,366.18,5580.0,368.64,368.64,366.17,366.18,5580.0
2024-11-22 12:35:00,366.24,366.88,366.2,366.88,964.0,366.24,366.88,366.2,366.88,964.0
2024-11-22 12:40:00,366.87,367.22,366.87,366.91,608.0,366.87,367.22,366.87,366.91,608.0
2024-11-22 12:45:00,367.14,367.71,366.65,367.47,1010.0,367.14,367.71,366.65,367.47,1010.0
2024-11-22 12:50:00,367.01,367.39,366.66,367.25,2425.0,367.01,367.39,366.66,367.25,2425.0
2024-11-22 12:55:00,367.29,367.3,366.56,366.56,1550.0,367.29,367.3,366.56,366.56,1550.0
2024-11-22 13:00:00,366.61,367.61,366.61,367.34,1170.0,366.61,367.61,366.61,367.34,1170.0
2024-11-22 13:05:00,367.33,367.39,367.04,367.18,1335.0,367.33,367.39,367.04,367.18,1335.0
2024-11-22 13:10:00,366.98,367.42,366.84,366.84,832.0,366.98,367.42,366.84,366.84,832.0
2024-11-22 13:15:00,367.09,367.25,367.08,367.25,400.0,367.09,367.25,367.08,367.25,400.0
2024-11-22 13:20:00,367.21,367.45,366.83,367.3,1750.0,367.21,367.45,366.83,367.3,1750.0
2024-11-22 13:25:00,367.52,367.69,367.5,367.5,300.0,367.52,367.69,367.5,367.5,300.0
2024-11-22 13:30:00,367.43,367.86,367.35,367.86,1106.0,367.43,367.86,367.35,367.86,1106.0
2024-11-22 13:35:00,367.46,367.87,367.43,367.58,1733.0,367.46,367.87,367.43,367.58,1733.0
2024-11-22 13:40:00,367.58,368.43,367.57,368.38,2059.0,367.58,368.43,367.57,368.38,2059.0
2024-11-22 13:45:00,368.33,368.81,368.33,368.81,2213.0,368.33,368.81,368.33,368.81,2213.0
2024-11-22 13:50:00,368.5,369.96,368.25,369.96,3391.0,368.5,369.96,368.25,369.96,3391.0
2024-11-22 13:55:00,369.73,370.78,369.73,370.61,3966.0,369.73,370.78,369.73,370.61,3966.0
2024-11-22 14:00:00,370.46,370.46,369.4,369.41,3860.0,370.46,370.46,369.4,369.41,3860.0
2024-11-22 14:05:00,369.6,369.88,369.43,369.43,3449.0,369.6,369.88,369.43,369.43,3449.0
2024-11-22 14:10:00,369.88,370.97,369.88,370.28,4535.0,369.88,370.97,369.88,370.28,4535.0
2024-11-22 14:15:00,369.94,370.08,369.26,369.26,2858.0,369.94,370.08,369.26,369.26,2858.0
2024-11-22 14:20:00,369.81,369.81,369.29,369.76,708.0,369.81,369.81,369.29,369.76,708.0
2024-11-22 14:25:00,369.59,370.64,369.36,370.17,11649.0,369.59,370.64,369.36,370.17,11649.0
2024-11-22 14:30:00,370.44,370.45,368.49,369.71,3215.0,370.44,370.45,368.49,369.71,3215.0
2024-11-22 14:35:00,369.68,369.86,369.62,369.86,600.0,369.68,369.86,369.62,369.86,600.0
2024-11-22 14:40:00,369.61,369.79,369.37,369.75,800.0,369.61,369.79,369.37,369.75,800.0
2024-11-22 14:45:00,369.75,369.99,368.76,369.38,3479.0,369.75,369.99,368.76,369.38,3479.0
2024-11-22 14:50:00,369.29,369.45,369.03,369.45,600.0,369.29,369.45,369.03,369.45,600.0
2024-11-22 14:55:00,369.46,369.99,369.14,369.34,2000.0,369.46,369.99,369.14,369.34,2000.0
2024-11-22 15:00:00,369.0,369.47,368.58,368.59,2350.0,369.0,369.47,368.58,368.59,2350.0
2024-11-22 15:05:00,368.56,369.89,368.28,369.49,3483.0,368.56,369.89,368.28,369.49,3483.0
2024-11-22 15:10:00,369.26,369.36,368.78,369.06,6384.0,369.26,369.36,368.78,369.06,6384.0
2024-11-22 15:15:00,368.89,369.12,368.27,368.44,5303.0,368.89,369.12,368.27,368.44,5303.0
2024-11-22 15:20:00,368.24,368.24,367.37,367.6,3331.0,368.24,368.24,367.37,367.6,3331.0
2024-11-22 15:25:00,367.61,368.02,367.4,368.0,4525.0,367.61,368.02,367.4,368.0,4525.0
2024-11-22 15:30:00,367.99,368.49,367.31,367.34,7157.0,367.99,368.49,367.31,367.34,7157.0
2024-11-22 15:35:00,367.6,367.84,366.69,367.84,4951.0,367.6,367.84,366.69,367.84,4951.0
2024-11-22 15:40:00,367.87,368.02,367.44,367.72,7348.0,367.87,368.02,367.44,367.72,7348.0
2024-11-22 15:45:00,367.68,367.89,367.39,367.89,3872.0,367.68,367.89,367.39,367.89,3872.0
2024-11-22 15:50:00,367.58,369.15,367.44,369.11,24165.0,367.58,369.15,367.44,369.11,24165.0
2024-11-22 15:55:00,369.1,369.47,367.63,367.96,33092.0,369.1,369.47,367.63,367.96,33092.0
2024-11-25 09:30:00,375.67,381.17,375.67,378.53,20260.0,375.67,381.17,375.67,378.53,20260.0
2024-11-25 09:35:00,379.99,382.0,379.98,380.85,5090.0,379.99,382.0,379.98,380.85,5090.0
2024-11-25 09:40:00,381.37,381.93,380.23,381.0,20052.0,381.37,381.93,380.23,381.0,20052.0
2024-11-25 09:45:00,381.01,382.95,381.0,381.35,1680.0,381.01,382.95,381.0,381.35,1680.0
2024-11-25 09:50:00,381.5,381.5,379.38,380.79,5684.0,381.5,381.5,379.38,380.79,5684.0
2024-11-25 09:55:00,380.79,383.71,380.0,382.99,9746.0,380.79,383.71,380.0,382.99,9746.0
2024-11-25 10:00:00,382.24,382.45,381.11,381.12,9568.0,382.24,382.45,381.11,381.12,9568.0
2024-11-25 10:05:00,381.85,385.3,381.82,385.3,9873.0,381.85,385.3,381.82,385.3,9873.0
2024-11-25 10:10:00,384.36,385.4,383.47,384.83,11716.0,384.36,385.4,383.47,384.83,11716.0
2024-11-25 10:15:00,384.87,386.88,384.79,385.65,9179.0,384.87,386.88,384.79,385.65,9179.0
2024-11-25 10:20:00,385.71,385.75,384.32,385.75,6002.0,385.71,385.75,384.32,385.75,6002.0
2024-11-25 10:25:00,385.75,388.83,385.33,388.11,10523.0,385.75,388.83,385.33,388.11,10523.0
2024-11-25 10:30:00,388.69,392.84,388.69,392.69,29824.0,388.69,392.84,388.69,392.69,29824.0
2024-11-25 10:35:00,393.0,393.0,390.11,392.02,10958.0,393.0,393.0,390.11,392.02,10958.0
2024-11-25 10:40:00,392.33,394.1,391.48,393.95,14111.0,392.33,394.1,391.48,393.95,14111.0
2024-11-25 10:45:00,394.37,395.8,393.46,395.8,4831.0,394.37,395.8,393.46,395.8,4831.0
2024-11-25 10:50:00,396.06,397.0,394.11,397.0,17563.0,396.06,397.0,394.11,397.0,17563.0
2024-11-25 10:55:00,396.54,398.22,396.34,397.5,17135.0,396.54,398.22,396.34,397.5,17135.0
2024-11-25 11:00:00,397.49,398.09,394.0,394.9,21047.0,397.49,398.09,394.0,394.9,21047.0
2024-11-25 11:05:00,394.59,395.25,393.17,394.51,13431.0,394.59,395.25,393.17,394.51,13431.0
2024-11-25 11:10:00,394.54,396.01,393.89,395.73,9341.0,394.54,396.01,393.89,395.73,9341.0
2024-11-25 11:15:00,396.03,397.04,395.35,396.47,5412.0,396.03,397.04,395.35,396.47,5412.0
2024-11-25 11:20:00,395.81,396.37,393.47,393.95,7483.0,395.81,396.37,393.47,393.95,7483.0
2024-11-25 11:25:00,394.07,394.86,392.65,393.56,6765.0,394.07,394.86,392.65,393.56,6765.0
2024-11-25 11:30:00,393.56,394.15,393.02,393.43,4134.0,393.56,394.15,393.02,393.43,4134.0
2024-11-25 11:35:00,392.85,393.59,390.62,391.1,6678.0,392.85,393.59,390.62,391.1,6678.0
2024-11-25 11:40:00,391.16,391.89,390.84,391.49,5000.0,391.16,391.89,390.84,391.49,5000.0
2024-11-25 11:45:00,392.03,392.03,390.59,391.38,2407.0,392.03,392.03,390.59,391.38,2407.0
2024-11-25 11:50:00,391.25,392.6,390.22,390.27,4490.0,391.25,392.6,390.22,390.27,4490.0
2024-11-25 11:55:00,390.9,390.95,390.11,390.9,1600.0,390.9,390.95,390.11,390.9,1600.0
2024-11-25 12:00:00,390.72,391.86,390.71,391.86,1815.0,390.72,391.86,390.71,391.86,1815.0
2024-11-25 12:05:00,391.66,392.55,391.56,391.94,2700.0,391.66,392.55,391.56,391.94,2700.0
2024-11-25 12:10:00,391.4,392.48,390.42,390.72,3100.0,391.4,392.48,390.42,390.72,3100.0
2024-11-25 12:15:00,390.72,390.77,389.42,389.44,3037.0,390.72,390.77,389.42,389.44,3037.0
2024-11-25 12:20:00,389.81,389.81,387.73,387.83,2968.0,389.81,389.81,387.73,387.83,2968.0
2024-11-25 12:25:00,387.5,388.0,386.78,386.9,4990.0,387.5,388.0,386.78,386.9,4990.0
2024-11-25 12:30:00,387.15,388.42,387.15,387.3,4908.0,387.15,388.42,387.15,387.3,4908.0
2024-11-25 12:35:00,387.88,388.31,387.28,387.73,4271.0,387.88,388.31,387.28,387.73,4271.0
2024-11-25 12:40:00,387.73,387.73,386.17,386.84,4851.0,387.73,387.73,386.17,386.84,4851.0
2024-11-25 12:45:00,386.9,387.43,385.15,386.03,3670.0,386.9,387.43,385.15,386.03,3670.0
2024-11-25 12:50:00,386.03,386.56,386.03,386.22,4678.0,386.03,386.56,386.03,386.22,4678.0
2024-11-25 12:55:00,386.45,388.52,386.45,388.52,6247.0,386.45,388.52,386.45,388.52,6247.0
2024-11-25 13:00:00,388.58,389.9,388.57,389.56,5899.0,388.58,389.9,388.57,389.56,5899.0
2024-11-25 13:05:00,389.56,389.9,388.58,389.24,4384.0,389.56,389.9,388.58,389.24,4384.0
2024-11-25 13:10:00,389.09,389.6,389.04,389.6,1100.0,389.09,389.6,389.04,389.6,1100.0
2024-11-25 13:15:00,389.11,390.32,389.11,390.32,2600.0,389.11,390.32,389.11,390.32,2600.0
2024-11-25 13:20:00,390.43,390.43,389.83,390.36,500.0,390.43,390.43,389.83,390.36,500.0
2024-11-25 13:25:00,390.43,391.08,390.43,391.0,701.0,390.43,391.08,390.43,391.0,701.0
2024-11-25 13:30:00,391.0,391.7,390.52,391.7,2550.0,391.0,391.7,390.52,391.7,2550.0
2024-11-25 13:35:00,391.7,392.68,391.38,392.48,6253.0,391.7,392.68,391.38,392.48,6253.0
2024-11-25 13:40:00,392.07,392.7,392.07,392.35,3075.0,392.07,392.7,392.07,392.35,3075.0
2024-11-25 13:45:00,392.36,392.59,390.56,391.08,6730.0,392.36,392.59,390.56,391.08,6730.0
2024-11-25 13:50:00,391.36,392.71,391.07,392.13,2824.0,391.36,392.71,391.07,392.13,2824.0
2024-11-25 13:55:00,392.16,392.16,391.27,391.68,2600.0,392.16,392.16,391.27,391.68,2600.0
2024-11-25 14:00:00,391.89,393.78,391.69,393.69,2201.0,391.89,393.78,391.69,393.69,2201.0
2024-11-25 14:05:00,393.76,393.76,392.35,392.45,4870.0,393.76,393.76,392.35,392.45,4870.0
2024-11-25 14:10:00,392.66,393.22,392.24,392.24,4986.0,392.66,393.22,392.24,392.24,4986.0
2024-11-25 14:15:00,392.06,392.07,391.04,391.52,1400.0,392.06,392.07,391.04,391.52,1400.0
2024-11-25 14:20:00,391.52,391.94,390.37,390.56,3500.0,391.52,391.94,390.37,390.56,3500.0
2024-11-25 14:25:00,390.56,391.29,390.0,391.29,4389.0,390.56,391.29,390.0,391.29,4389.0
2024-11-25 14:30:00,391.45,391.69,391.45,391.63,725.0,391.45,391.69,391.45,391.63,725.0
2024-11-25 14:35:00,391.72,391.72,390.98,391.4,4139.0,391.72,391.72,390.98,391.4,4139.0
2024-11-25 14:40:00,391.4,392.0,390.79,390.79,2441.0,391.4,392.0,390.79,390.79,2441.0
2024-11-25 14:45:00,390.67,391.0,390.07,390.76,1692.0,390.67,391.0,390.07,390.76,1692.0
2024-11-25 14:50:00,390.76,392.0,390.31,391.54,6094.0,390.76,392.0,390.31,391.54,6094.0
2024-11-25 14:55:00,392.0,392.0,390.31,390.85,2401.0,392.0,392.0,390.31,390.85,2401.0
2024-11-25 15:00:00,390.46,391.06,389.75,390.37,4876.0,390.46,391.06,389.75,390.37,4876.0
2024-11-25 15:05:00,390.72,392.0,390.72,391.83,6619.0,390.72,392.0,390.72,391.83,6619.0
2024-11-25 15:10:00,392.4,392.4,391.32,391.32,1550.0,392.4,392.4,391.32,391.32,1550.0
2024-11-25 15:15:00,391.92,391.92,390.31,390.45,2477.0,391.92,391.92,390.31,390.45,2477.0
2024-11-25 15:20:00,390.48,392.0,390.2,391.78,10075.0,390.48,392.0,390.2,391.78,10075.0
2024-11-25 15:25:00,392.11,392.12,391.31,392.0,3659.0,392.11,392.12,391.31,392.0,3659.0
2024-11-25 15:30:00,391.87,391.92,389.29,389.45,19805.0,391.87,391.92,389.29,389.45,19805.0
2024-11-25 15:35:00,389.93,390.26,389.73,389.99,3415.0,389.93,390.26,389.73,389.99,3415.0
2024-11-25 15:40:00,390.35,391.56,390.27,391.15,3977.0,390.35,391.56,390.27,391.15,3977.0
2024-11-25 15:45:00,391.15,391.44,389.36,389.46,7293.0,391.15,391.44,389.36,389.46,7293.0
2024-11-25 15:50:00,389.23,389.36,387.14,387.61,21932.0,389.23,389.36,387.14,387.61,21932.0
2024-11-25 15:55:00,387.53,389.67,387.29,388.52,35161.0,387.53,389.67,387.29,388.52,35161.0
2024-11-26 09:30:00,381.4,383.7,379.0,381.65,26343.0,381.4,383.7,379.0,381.65,26343.0
2024-11-26 09:35:00,381.63,386.97,381.57,383.87,9123.0,381.63,386.97,381.57,383.87,9123.0
2024-11-26 09:40:00,384.11,385.7,380.4,381.82,9041.0,384.11,385.7,380.4,381.82,9041.0
2024-11-26 09:45:00,380.88,384.75,380.88,382.87,2403.0,380.88,384.75,380.88,382.87,2403.0
2024-11-26 09:50:00,382.82,383.91,381.73,382.81,12592.0,382.82,383.91,381.73,382.81,12592.0
2024-11-26 09:55:00,383.08,383.49,381.43,381.43,600.0,383.08,383.49,381.43,381.43,600.0
2024-11-26 10:00:00,381.17,381.84,379.03,379.8,5476.0,381.17,381.84,379.03,379.8,5476.0
2024-11-26 10:05:00,379.65,382.0,378.09,381.36,5524.0,379.65,382.0,378.09,381.36,5524.0
2024-11-26 10:10:00,381.19,381.82,380.94,381.52,1565.0,381.19,381.82,380.94,381.52,1565.0
2024-11-26 10:15:00,381.68,382.19,380.78,382.19,4308.0,381.68,382.19,380.78,382.19,4308.0
2024-11-26 10:20:00,381.54,382.37,381.04,381.53,9195.0,381.54,382.37,381.04,381.53,9195.0
2024-11-26 10:25:00,381.19,382.25,380.12,382.15,5835.0,381.19,382.25,380.12,382.15,5835.0
2024-11-26 10:30:00,383.0,383.45,381.96,383.37,8337.0,383.0,383.45,381.96,383.37,8337.0
2024-11-26 10:35:00,383.72,384.17,382.75,384.17,6479.0,383.72,384.17,382.75,384.17,6479.0
2024-11-26 10:40:00,383.6,384.15,383.6,384.15,500.0,383.6,384.15,383.6,384.15,500.0
2024-11-26 10:45:00,384.18,385.21,384.0,384.67,9900.0,384.18,385.21,384.0,384.67,9900.0
2024-11-26 10:50:00,385.21,386.65,384.64,385.45,2922.0,385.21,386.65,384.64,385.45,2922.0
2024-11-26 10:55:00,385.26,386.03,385.11,385.68,2538.0,385.26,386.03,385.11,385.68,2538.0
2024-11-26 11:00:00,385.68,387.13,385.68,386.8,2483.0,385.68,387.13,385.68,386.8,2483.0
2024-11-26 11:05:00,386.64,386.64,385.71,386.5,1807.0,386.64,386.64,385.71,386.5,1807.0
2024-11-26 11:10:00,386.41,386.41,385.47,385.84,2376.0,386.41,386.41,385.47,385.84,2376.0
2024-11-26 11:15:00,386.0,388.46,386.0,388.0,3100.0,386.0,388.46,386.0,388.0,3100.0
2024-11-26 11:20:00,388.06,389.0,388.06,388.24,1180.0,388.06,389.0,388.06,388.24,1180.0
2024-11-26 11:25:00,388.23,388.23,387.62,387.63,2151.0,388.23,388.23,387.62,387.63,2151.0
2024-11-26 11:30:00,387.38,387.42,386.41,387.42,1947.0,387.38,387.42,386.41,387.42,1947.0
2024-11-26 11:35:00,387.48,387.73,387.4,387.72,1024.0,387.48,387.73,387.4,387.72,1024.0
2024-11-26 11:40:00,388.0,388.31,387.63,387.87,2378.0,388.0,388.31,387.63,387.87,2378.0
2024-11-26 11:45:00,387.94,387.94,386.85,386.86,1397.0,387.94,387.94,386.85,386.86,1397.0
2024-11-26 11:50:00,386.83,388.42,386.82,388.42,3338.0,386.83,388.42,386.82,388.42,3338.0
2024-11-26 11:55:00,389.0,389.45,388.21,388.21,3749.0,389.0,389.45,388.21,388.21,3749.0
2024-11-26 12:00:00,387.92,387.92,386.0,386.0,1806.0,387.92,387.92,386.0,386.0,1806.0
2024-11-26 12:05:00,386.0,386.0,386.0,386.0,0.0,386.0,386.0,386.0,386.0,0.0
2024-11-26 12:10:00,386.12,386.15,385.12,386.03,1069.0,386.12,386.15,385.12,386.03,1069.0
2024-11-26 12:15:00,386.01,386.67,386.01,386.63,2915.0,386.01,386.67,386.01,386.63,2915.0
2024-11-26 12:20:00,386.88,386.93,386.74,386.93,400.0,386.88,386.93,386.74,386.93,400.0
2024-11-26 12:25:00,387.29,387.32,387.29,387.32,200.0,387.29,387.32,387.29,387.32,200.0
2024-11-26 12:30:00,387.32,387.93,387.32,387.6,1500.0,387.32,387.93,387.32,387.6,1500.0
2024-11-26 12:35:00,389.17,389.38,388.37,388.37,1000.0,389.17,389.38,388.37,388.37,1000.0
2024-11-26 12:40:00,389.13,389.13,388.09,388.1,1401.0,389.13,389.13,388.09,388.1,1401.0
2024-11-26 12:45:00,388.6,389.15,387.97,388.08,400.0,388.6,389.15,387.97,388.08,400.0
2024-11-26 12:50:00,388.48,388.48,388.22,388.23,405.0,388.48,388.48,388.22,388.23,405.0
2024-11-26 12:55:00,388.52,388.98,388.48,388.48,1000.0,388.52,388.98,388.48,388.48,1000.0
2024-11-26 13:00:00,388.48,388.48,387.26,387.27,1137.0,388.48,388.48,387.26,387.27,1137.0
2024-11-26 13:05:00,387.61,387.61,386.41,386.74,637.0,387.61,387.61,386.41,386.74,637.0
2024-11-26 13:10:00,387.0,387.0,385.84,386.64,1355.0,387.0,387.0,385.84,386.64,1355.0
2024-11-26 13:15:00,386.7,386.98,386.45,386.98,455.0,386.7,386.98,386.45,386.98,455.0
2024-11-26 13:20:00,386.54,386.54,386.42,386.43,300.0,386.54,386.54,386.42,386.43,300.0
2024-11-26 13:25:00,386.09,387.06,386.09,386.17,2034.0,386.09,387.06,386.09,386.17,2034.0
2024-11-26 13:30:00,386.37,387.45,386.37,387.45,1700.0,386.37,387.45,386.37,387.45,1700.0
2024-11-26 13:35:00,387.83,388.18,387.46,387.46,2052.0,387.83,388.18,387.46,387.46,2052.0
2024-11-26 13:40:00,387.46,387.8,386.4,387.15,600.0,387.46,387.8,386.4,387.15,600.0
2024-11-26 13:45:00,386.72,386.79,386.03,386.79,800.0,386.72,386.79,386.03,386.79,800.0
2024-11-26 13:50:00,386.58,386.58,386.58,386.58,100.0,386.58,386.58,386.58,386.58,100.0
2024-11-26 13:55:00,386.8,387.1,386.54,386.55,936.0,386.8,387.1,386.54,386.55,936.0
2024-11-26 14:00:00,386.55,386.85,386.3,386.69,2256.0,386.55,386.85,386.3,386.69,2256.0
2024-11-26 14:05:00,386.62,386.62,386.04,386.1,759.0,386.62,386.62,386.04,386.1,759.0
2024-11-26 14:10:00,386.16,387.05,386.16,387.05,506.0,386.16,387.05,386.16,387.05,506.0
2024-11-26 14:15:00,386.64,387.0,386.48,386.48,2630.0,386.64,387.0,386.48,386.48,2630.0
2024-11-26 14:20:00,386.84,386.84,386.22,386.42,800.0,386.84,386.84,386.22,386.42,800.0
2024-11-26 14:25:00,385.89,386.1,385.72,386.1,551.0,385.89,386.1,385.72,386.1,551.0
2024-11-26 14:30:00,385.92,386.52,385.5,386.52,2388.0,385.92,386.52,385.5,386.52,2388.0
2024-11-26 14:35:00,386.33,386.33,385.85,386.0,2474.0,386.33,386.33,385.85,386.0,2474.0
2024-11-26 14:40:00,385.87,386.11,385.87,386.11,207.0,385.87,386.11,385.87,386.11,207.0
2024-11-26 14:45:00,386.19,386.5,385.52,385.52,2031.0,386.19,386.5,385.52,385.52,2031.0
2024-11-26 14:50:00,385.69,385.69,385.24,385.47,1079.0,385.69,385.69,385.24,385.47,1079.0
2024-11-26 14:55:00,385.52,385.52,384.66,384.66,1615.0,385.52,385.52,384.66,384.66,1615.0
2024-11-26 15:00:00,384.62,385.63,384.19,385.15,3463.0,384.62,385.63,384.19,385.15,3463.0
2024-11-26 15:05:00,384.99,385.8,384.98,385.74,1000.0,384.99,385.8,384.98,385.74,1000.0
2024-11-26 15:10:00,385.97,385.97,384.79,384.86,5114.0,385.97,385.97,384.79,384.86,5114.0
2024-11-26 15:15:00,385.0,385.49,385.0,385.49,600.0,385.0,385.49,385.0,385.49,600.0
2024-11-26 15:20:00,385.46,385.46,385.05,385.2,1300.0,385.46,385.46,385.05,385.2,1300.0
2024-11-26 15:25:00,384.99,385.16,384.05,384.05,2129.0,384.99,385.16,384.05,384.05,2129.0
2024-11-26 15:30:00,383.79,384.22,383.64,383.64,3494.0,383.79,384.22,383.64,383.64,3494.0
2024-11-26 15:35:00,383.7,383.97,383.26,383.66,3769.0,383.7,383.97,383.26,383.66,3769.0
2024-11-26 15:40:00,384.1,384.81,384.1,384.47,3573.0,384.1,384.81,384.1,384.47,3573.0
2024-11-26 15:45:00,384.71,386.62,384.7,386.62,4259.0,384.71,386.62,384.7,386.62,4259.0
2024-11-26 15:50:00,386.72,387.35,386.12,386.97,5753.0,386.72,387.35,386.12,386.97,5753.0
2024-11-26 15:55:00,387.4,387.42,384.78,385.74,26666.0,387.4,387.42,384.78,385.74,26666.0
2024-11-27 09:30:00,389.79,392.0,389.57,391.09,5977.0,389.79,392.0,389.57,391.09,5977.0
2024-11-27 09:35:00,391.0,391.0,388.51,388.51,1200.0,391.0,391.0,388.51,388.51,1200.0
2024-11-27 09:40:00,388.5,388.5,388.37,388.44,1216.0,388.5,388.5,388.37,388.44,1216.0
2024-11-27 09:45:00,388.44,389.7,387.19,389.7,1700.0,388.44,389.7,387.19,389.7,1700.0
2024-11-27 09:50:00,389.0,389.11,388.08,388.5,1300.0,389.0,389.11,388.08,388.5,1300.0
2024-11-27 09:55:00,388.18,388.18,387.21,387.47,1700.0,388.18,388.18,387.21,387.47,1700.0
2024-11-27 10:00:00,387.07,388.01,386.52,387.0,6436.0,387.07,388.01,386.52,387.0,6436.0
2024-11-27 10:05:00,386.92,387.05,385.07,386.58,3214.0,386.92,387.05,385.07,386.58,3214.0
2024-11-27 10:10:00,386.03,386.58,385.64,385.81,1000.0,386.03,386.58,385.64,385.81,1000.0
2024-11-27 10:15:00,384.61,385.23,384.34,384.9,2900.0,384.61,385.23,384.34,384.9,2900.0
2024-11-27 10:20:00,384.9,384.94,384.17,384.24,1918.0,384.9,384.94,384.17,384.24,1918.0
2024-11-27 10:25:00,385.04,385.56,385.04,385.54,1276.0,385.04,385.56,385.04,385.54,1276.0
2024-11-27 10:30:00,385.54,385.97,384.78,384.96,1350.0,385.54,385.97,384.78,384.96,1350.0
2024-11-27 10:35:00,385.52,385.95,385.21,385.49,800.0,385.52,385.95,385.21,385.49,800.0
2024-11-27 10:40:00,385.9,386.04,385.48,385.48,1065.0,385.9,386.04,385.48,385.48,1065.0
2024-11-27 10:45:00,386.52,386.53,384.92,385.0,1607.0,386.52,386.53,384.92,385.0,1607.0
2024-11-27 10:50:00,385.0,386.76,385.0,386.75,1499.0,385.0,386.76,385.0,386.75,1499.0
2024-11-27 10:55:00,386.49,386.49,386.15,386.36,308.0,386.49,386.49,386.15,386.36,308.0
2024-11-27 11:00:00,385.79,385.8,385.79,385.79,250.0,385.79,385.8,385.79,385.79,250.0
2024-11-27 11:05:00,386.42,387.5,386.42,387.4,2473.0,386.42,387.5,386.42,387.4,2473.0
2024-11-27 11:10:00,387.4,388.12,387.39,387.41,1154.0,387.4,388.12,387.39,387.41,1154.0
2024-11-27 11:15:00,387.42,387.42,387.42,387.42,200.0,387.42,387.42,387.42,387.42,200.0
2024-11-27 11:20:00,386.96,387.08,386.01,386.02,1623.0,386.96,387.08,386.01,386.02,1623.0
2024-11-27 11:25:00,385.67,385.67,385.01,385.03,1638.0,385.67,385.67,385.01,385.03,1638.0
2024-11-27 11:30:00,384.8,384.8,384.0,384.01,2273.0,384.8,384.8,384.0,384.01,2273.0
2024-11-27 11:35:00,384.21,384.32,383.64,384.32,2820.0,384.21,384.32,383.64,384.32,2820.0
2024-11-27 11:40:00,383.63,383.63,383.63,383.63,100.0,383.63,383.63,383.63,383.63,100.0
2024-11-27 11:45:00,383.56,384.07,382.93,383.37,1148.0,383.56,384.07,382.93,383.37,1148.0
2024-11-27 11:50:00,383.37,384.17,383.37,384.01,1445.0,383.37,384.17,383.37,384.01,1445.0
2024-11-27 11:55:00,383.27,383.27,383.17,383.18,200.0,383.27,383.27,383.17,383.18,200.0
2024-11-27 12:00:00,383.07,383.61,382.85,383.61,900.0,383.07,383.61,382.85,383.61,900.0
2024-11-27 12:05:00,382.86,383.72,382.86,383.63,1375.0,382.86,383.72,382.86,383.63,1375.0
2024-11-27 12:10:00,384.01,384.38,383.95,384.38,2262.0,384.01,384.38,383.95,384.38,2262.0
2024-11-27 12:15:00,384.13,384.14,383.56,383.56,900.0,384.13,384.14,383.56,383.56,900.0
2024-11-27 12:20:00,384.28,384.29,384.28,384.28,100.0,384.28,384.29,384.28,384.28,100.0
2024-11-27 12:25:00,383.71,384.16,383.71,384.16,200.0,383.71,384.16,383.71,384.16,200.0
2024-11-27 12:30:00,384.61,384.61,383.6,383.6,1355.0,384.61,384.61,383.6,383.6,1355.0
2024-11-27 12:35:00,383.94,384.08,383.77,383.81,3200.0,383.94,384.08,383.77,383.81,3200.0
2024-11-27 12:40:00,384.14,384.3,383.51,383.83,1610.0,384.14,384.3,383.51,383.83,1610.0
2024-11-27 12:45:00,383.93,384.04,383.92,384.04,788.0,383.93,384.04,383.92,384.04,788.0
2024-11-27 12:50:00,384.53,385.64,384.53,384.91,1800.0,384.53,385.64,384.53,384.91,1800.0
2024-11-27 12:55:00,385.29,385.4,385.14,385.15,900.0,385.29,385.4,385.14,385.15,900.0
2024-11-27 13:00:00,384.96,385.82,384.86,385.82,1700.0,384.96,385.82,384.86,385.82,1700.0
2024-11-27 13:05:00,386.0,386.07,384.86,385.25,1755.0,386.0,386.07,384.86,385.25,1755.0
2024-11-27 13:10:00,384.35,385.04,384.35,384.97,800.0,384.35,385.04,384.35,384.97,800.0
2024-11-27 13:15:00,385.19,385.19,384.95,384.96,979.0,385.19,385.19,384.95,384.96,979.0
2024-11-27 13:20:00,385.23,385.23,384.95,384.96,400.0,385.23,385.23,384.95,384.96,400.0
2024-11-27 13:25:00,385.15,385.15,384.34,384.42,1300.0,385.15,385.15,384.34,384.42,1300.0
2024-11-27 13:30:00,384.29,384.35,384.16,384.16,425.0,384.29,384.35,384.16,384.16,425.0
2024-11-27 13:35:00,384.04,384.04,383.87,383.88,200.0,384.04,384.04,383.87,383.88,200.0
2024-11-27 13:40:00,384.42,384.73,384.42,384.58,800.0,384.42,384.73,384.42,384.58,800.0
2024-11-27 13:45:00,384.71,384.71,384.38,384.38,1000.0,384.71,384.71,384.38,384.38,1000.0
2024-11-27 13:50:00,384.99,385.71,384.99,385.08,1726.0,384.99,385.71,384.99,385.08,1726.0
2024-11-27 13:55:00,385.27,385.27,385.27,385.27,100.0,385.27,385.27,385.27,385.27,100.0
2024-11-27 14:00:00,385.28,385.28,385.28,385.28,200.0,385.28,385.28,385.28,385.28,200.0
2024-11-27 14:05:00,385.68,385.68,385.4,385.48,600.0,385.68,385.68,385.4,385.48,600.0
2024-11-27 14:10:00,385.1,385.53,385.1,385.41,1000.0,385.1,385.53,385.1,385.41,1000.0
2024-11-27 14:15:00,385.6,385.85,385.04,385.37,2200.0,385.6,385.85,385.04,385.37,2200.0
2024-11-27 14:20:00,385.53,386.03,385.53,386.03,1000.0,385.53,386.03,385.53,386.03,1000.0
2024-11-27 14:25:00,386.08,386.08,385.38,385.68,1255.0,386.08,386.08,385.38,385.68,1255.0
2024-11-27 14:30:00,385.55,385.55,385.55,385.55,100.0,385.55,385.55,385.55,385.55,100.0
2024-11-27 14:35:00,385.53,385.94,385.17,385.94,1324.0,385.53,385.94,385.17,385.94,1324.0
2024-11-27 14:40:00,386.17,386.37,386.0,386.37,975.0,386.17,386.37,386.0,386.37,975.0
2024-11-27 14:45:00,386.21,387.13,386.21,386.87,3000.0,386.21,387.13,386.21,386.87,3000.0
2024-11-27 14:50:00,386.77,387.0,386.53,387.0,1066.0,386.77,387.0,386.53,387.0,1066.0
2024-11-27 14:55:00,387.0,387.63,386.93,387.59,2281.0,387.0,387.63,386.93,387.59,2281.0
2024-11-27 15:00:00,387.18,387.3,386.58,386.63,1711.0,387.18,387.3,386.58,386.63,1711.0
2024-11-27 15:05:00,386.92,387.33,386.91,387.33,300.0,386.92,387.33,386.91,387.33,300.0
2024-11-27 15:10:00,387.63,388.21,387.63,388.04,781.0,387.63,388.21,387.63,388.04,781.0
2024-11-27 15:15:00,388.38,388.59,388.37,388.59,700.0,388.38,388.59,388.37,388.59,700.0
2024-11-27 15:20:00,388.41,388.41,387.93,387.93,2164.0,388.41,388.41,387.93,387.93,2164.0
2024-11-27 15:25:00,387.73,387.91,387.23,387.91,2400.0,387.73,387.91,387.23,387.91,2400.0
2024-11-27 15:30:00,388.44,389.0,387.72,388.08,4662.0,388.44,389.0,387.72,388.08,4662.0
2024-11-27 15:35:00,387.86,388.22,387.57,387.57,1556.0,387.86,388.22,387.57,387.57,1556.0
2024-11-27 15:40:00,387.43,387.85,386.71,387.13,5193.0,387.43,387.85,386.71,387.13,5193.0
2024-11-27 15:45:00,386.75,387.26,386.37,387.13,2200.0,386.75,387.26,386.37,387.13,2200.0
2024-11-27 15:50:00,386.91,387.04,386.69,386.71,5171.0,386.91,387.04,386.69,386.71,5171.0
2024-11-27 15:55:00,386.86,387.26,386.19,386.34,24362.0,386.86,387.26,386.19,386.34,24362.0
2024-11-29 09:30:00,387.76,391.77,385.99,386.6,9281.0,387.76,391.77,385.99,386.6,9281.0
2024-11-29 09:35:00,391.76,391.76,389.74,389.75,2191.0,391.76,391.76,389.74,389.75,2191.0
2024-11-29 09:40:00,389.75,389.76,386.73,386.74,630.0,389.75,389.76,386.73,386.74,630.0
2024-11-29 09:45:00,385.0,388.28,385.0,386.99,1828.0,385.0,388.28,385.0,386.99,1828.0
2024-11-29 09:50:00,385.75,387.86,385.75,386.64,908.0,385.75,387.86,385.75,386.64,908.0
2024-11-29 09:55:00,386.71,387.94,386.71,387.94,533.0,386.71,387.94,386.71,387.94,533.0
2024-11-29 10:00:00,387.32,388.77,386.7,388.53,4024.0,387.32,388.77,386.7,388.53,4024.0
2024-11-29 10:05:00,388.34,388.77,386.15,386.15,1950.0,388.34,388.77,386.15,386.15,1950.0
2024-11-29 10:10:00,387.83,388.57,386.59,388.57,878.0,387.83,388.57,386.59,388.57,878.0
2024-11-29 10:15:00,387.42,387.5,387.42,387.5,830.0,387.42,387.5,387.42,387.5,830.0
2024-11-29 10:20:00,387.47,387.93,386.56,387.28,1051.0,387.47,387.93,386.56,387.28,1051.0
2024-11-29 10:25:00,387.28,387.28,387.16,387.16,594.0,387.28,387.28,387.16,387.16,594.0
2024-11-29 10:30:00,387.95,388.74,386.86,387.98,4971.0,387.95,388.74,386.86,387.98,4971.0
2024-11-29 10:35:00,388.01,388.18,387.25,387.72,2200.0,388.01,388.18,387.25,387.72,2200.0
2024-11-29 10:40:00,387.75,388.31,387.75,388.0,3902.0,387.75,388.31,387.75,388.0,3902.0
2024-11-29 10:45:00,388.05,388.05,387.58,387.59,5021.0,388.05,388.05,387.58,387.59,5021.0
2024-11-29 10:50:00,387.52,387.52,387.52,387.52,200.0,387.52,387.52,387.52,387.52,200.0
2024-11-29 10:55:00,387.55,387.6,386.88,386.99,1506.0,387.55,387.6,386.88,386.99,1506.0
2024-11-29 11:00:00,387.42,388.7,387.42,388.7,3038.0,387.42,388.7,387.42,388.7,3038.0
2024-11-29 11:05:00,388.23,388.51,387.86,388.09,1000.0,388.23,388.51,387.86,388.09,1000.0
2024-11-29 11:10:00,388.09,388.1,387.52,387.52,647.0,388.09,388.1,387.52,387.52,647.0
2024-11-29 11:15:00,387.89,388.08,387.81,388.08,500.0,387.89,388.08,387.81,388.08,500.0
2024-11-29 11:20:00,387.38,387.38,386.73,387.16,1186.0,387.38,387.38,386.73,387.16,1186.0
2024-11-29 11:25:00,386.89,387.76,386.89,387.23,941.0,386.89,387.76,386.89,387.23,941.0
2024-11-29 11:30:00,387.56,387.56,385.33,385.33,799.0,387.56,387.56,385.33,385.33,799.0
2024-11-29 11:35:00,385.65,385.68,385.65,385.68,500.0,385.65,385.68,385.65,385.68,500.0
2024-11-29 11:40:00,385.68,386.19,384.88,384.88,786.0,385.68,386.19,384.88,384.88,786.0
2024-11-29 11:45:00,385.26,385.39,385.08,385.2,2069.0,385.26,385.39,385.08,385.2,2069.0
2024-11-29 11:50:00,385.26,385.26,385.26,385.26,500.0,385.26,385.26,385.26,385.26,500.0
2024-11-29 11:55:00,385.22,385.36,385.22,385.27,310.0,385.22,385.36,385.22,385.27,310.0
2024-11-29 12:00:00,385.04,385.54,385.01,385.01,2257.0,385.04,385.54,385.01,385.01,2257.0
2024-11-29 12:05:00,385.01,386.46,385.0,386.22,3706.0,385.01,386.46,385.0,386.22,3706.0
2024-11-29 12:10:00,386.28,386.35,385.9,386.35,629.0,386.28,386.35,385.9,386.35,629.0
2024-11-29 12:15:00,385.71,385.89,385.13,385.45,1005.0,385.71,385.89,385.13,385.45,1005.0
2024-11-29 12:20:00,385.52,385.77,385.18,385.18,912.0,385.52,385.77,385.18,385.18,912.0
2024-11-29 12:25:00,385.28,385.28,385.27,385.27,200.0,385.28,385.28,385.27,385.27,200.0
2024-11-29 12:30:00,385.83,385.83,385.53,385.83,710.0,385.83,385.83,385.53,385.83,710.0
2024-11-29 12:35:00,386.56,386.56,385.89,386.25,1100.0,386.56,386.56,385.89,386.25,1100.0
2024-11-29 12:40:00,386.26,387.45,385.91,387.41,2115.0,386.26,387.45,385.91,387.41,2115.0
2024-11-29 12:45:00,387.42,387.42,386.82,386.82,2190.0,387.42,387.42,386.82,386.82,2190.0
2024-11-29 12:50:00,386.81,387.22,385.67,386.0,7308.0,386.81,387.22,385.67,386.0,7308.0
2024-11-29 12:55:00,385.91,386.12,385.26,385.74,10708.0,385.91,386.12,385.26,385.74,10708.0
2024-12-02 09:30:00,386.5,386.86,383.76,385.29,7029.0,386.5,386.86,383.76,385.29,7029.0
2024-12-02 09:35:00,385.71,386.09,383.76,384.56,5504.0,385.71,386.09,383.76,384.56,5504.0
2024-12-02 09:40:00,384.62,385.58,384.15,385.5,2400.0,384.62,385.58,384.15,385.5,2400.0
2024-12-02 09:45:00,385.23,387.03,383.85,383.85,4810.0,385.23,387.03,383.85,383.85,4810.0
2024-12-02 09:50:00,383.27,384.0,383.08,383.73,1100.0,383.27,384.0,383.08,383.73,1100.0
2024-12-02 09:55:00,383.73,383.73,381.0,381.5,2725.0,383.73,383.73,381.0,381.5,2725.0
2024-12-02 10:00:00,381.96,383.05,381.49,382.18,3305.0,381.96,383.05,381.49,382.18,3305.0
2024-12-02 10:05:00,383.05,383.05,382.38,382.41,1400.0,383.05,383.05,382.38,382.41,1400.0
2024-12-02 10:10:00,383.18,384.84,383.18,383.94,2776.0,383.18,384.84,383.18,383.94,2776.0
2024-12-02 10:15:00,383.94,384.77,383.7,384.25,3858.0,383.94,384.77,383.7,384.25,3858.0
2024-12-02 10:20:00,384.25,385.23,384.14,384.32,4902.0,384.25,385.23,384.14,384.32,4902.0
2024-12-02 10:25:00,384.27,386.0,384.27,385.65,3875.0,384.27,386.0,384.27,385.65,3875.0
2024-12-02 10:30:00,385.55,386.97,385.54,386.67,2183.0,385.55,386.97,385.54,386.67,2183.0
2024-12-02 10:35:00,386.67,387.0,385.37,385.37,2232.0,386.67,387.0,385.37,385.37,2232.0
2024-12-02 10:40:00,386.06,386.06,384.39,385.09,2764.0,386.06,386.06,384.39,385.09,2764.0
2024-12-02 10:45:00,385.33,385.33,384.31,384.75,1000.0,385.33,385.33,384.31,384.75,1000.0
2024-12-02 10:50:00,384.71,386.39,384.54,386.38,3299.0,384.71,386.39,384.54,386.38,3299.0
2024-12-02 10:55:00,386.38,387.32,386.17,387.3,3888.0,386.38,387.32,386.17,387.3,3888.0
2024-12-02 11:00:00,387.31,387.88,386.4,386.41,1137.0,387.31,387.88,386.4,386.41,1137.0
2024-12-02 11:05:00,386.27,386.31,385.96,385.96,400.0,386.27,386.31,385.96,385.96,400.0
2024-12-02 11:10:00,385.96,385.96,384.65,385.57,3592.0,385.96,385.96,384.65,385.57,3592.0
2024-12-02 11:15:00,385.86,386.45,385.52,386.23,3660.0,385.86,386.45,385.52,386.23,3660.0
2024-12-02 11:20:00,386.16,386.8,385.88,386.8,1500.0,386.16,386.8,385.88,386.8,1500.0
2024-12-02 11:25:00,387.0,387.19,385.94,385.95,1523.0,387.0,387.19,385.94,385.95,1523.0
2024-12-02 11:30:00,386.4,387.12,386.4,387.12,800.0,386.4,387.12,386.4,387.12,800.0
2024-12-02 11:35:00,386.33,387.0,386.33,386.84,1648.0,386.33,387.0,386.33,386.84,1648.0
2024-12-02 11:40:00,387.12,387.73,387.11,387.12,660.0,387.12,387.73,387.11,387.12,660.0
2024-12-02 11:45:00,386.04,386.4,385.99,385.99,519.0,386.04,386.4,385.99,385.99,519.0
2024-12-02 11:50:00,387.16,387.16,386.16,386.5,837.0,387.16,387.16,386.16,386.5,837.0
2024-12-02 11:55:00,387.09,387.09,386.41,386.49,1000.0,387.09,387.09,386.41,386.49,1000.0
2024-12-02 12:00:00,386.5,386.81,386.16,386.16,1002.0,386.5,386.81,386.16,386.16,1002.0
2024-12-02 12:05:00,386.0,386.0,386.0,386.0,100.0,386.0,386.0,386.0,386.0,100.0
2024-12-02 12:10:00,386.52,386.52,386.24,386.36,825.0,386.52,386.52,386.24,386.36,825.0
2024-12-02 12:15:00,386.69,387.34,385.59,385.59,2640.0,386.69,387.34,385.59,385.59,2640.0
2024-12-02 12:20:00,386.09,386.09,386.0,386.0,1134.0,386.09,386.09,386.0,386.0,1134.0
2024-12-02 12:25:00,385.82,385.82,385.12,385.72,400.0,385.82,385.82,385.12,385.72,400.0
2024-12-02 12:30:00,384.8,385.05,384.57,384.6,1200.0,384.8,385.05,384.57,384.6,1200.0
2024-12-02 12:35:00,384.6,385.55,384.16,385.12,1396.0,384.6,385.55,384.16,385.12,1396.0
2024-12-02 12:40:00,385.58,385.79,385.39,385.49,519.0,385.58,385.79,385.39,385.49,519.0
2024-12-02 12:45:00,385.22,385.4,385.22,385.27,1400.0,385.22,385.4,385.22,385.27,1400.0
2024-12-02 12:50:00,385.04,385.36,385.04,385.36,400.0,385.04,385.36,385.04,385.36,400.0
2024-12-02 12:55:00,385.34,386.04,385.33,385.7,2300.0,385.34,386.04,385.33,385.7,2300.0
2024-12-02 13:00:00,385.76,385.76,385.39,385.39,200.0,385.76,385.76,385.39,385.39,200.0
2024-12-02 13:05:00,385.76,386.0,385.76,385.76,1000.0,385.76,386.0,385.76,385.76,1000.0
2024-12-02 13:10:00,385.76,385.76,384.29,384.56,6994.0,385.76,385.76,384.29,384.56,6994.0
2024-12-02 13:15:00,384.56,384.57,384.55,384.56,1200.0,384.56,384.57,384.55,384.56,1200.0
2024-12-02 13:20:00,384.07,384.56,384.07,384.16,761.0,384.07,384.56,384.07,384.16,761.0
2024-12-02 13:25:00,384.16,384.16,384.15,384.15,600.0,384.16,384.16,384.15,384.15,600.0
2024-12-02 13:30:00,384.16,384.16,383.72,384.13,1226.0,384.16,384.16,383.72,384.13,1226.0
2024-12-02 13:35:00,383.91,385.0,383.87,384.91,2997.0,383.91,385.0,383.87,384.91,2997.0
2024-12-02 13:40:00,385.08,385.08,384.15,384.15,1072.0,385.08,385.08,384.15,384.15,1072.0
2024-12-02 13:45:00,383.83,384.0,383.83,383.94,1094.0,383.83,384.0,383.83,383.94,1094.0
2024-12-02 13:50:00,383.94,383.95,383.94,383.94,600.0,383.94,383.95,383.94,383.94,600.0
2024-12-02 13:55:00,383.94,385.08,383.73,384.34,3773.0,383.94,385.08,383.73,384.34,3773.0
2024-12-02 14:00:00,383.9,384.54,383.9,384.54,869.0,383.9,384.54,383.9,384.54,869.0
2024-12-02 14:05:00,384.58,384.58,383.46,383.53,2039.0,384.58,384.58,383.46,383.53,2039.0
2024-12-02 14:10:00,383.53,383.53,382.32,382.94,3006.0,383.53,383.53,382.32,382.94,3006.0
2024-12-02 14:15:00,382.1,382.54,381.34,382.0,5610.0,382.1,382.54,381.34,382.0,5610.0
2024-12-02 14:20:00,381.46,382.53,381.46,382.53,251.0,381.46,382.53,381.46,382.53,251.0
2024-12-02 14:25:00,381.5,381.7,381.45,381.5,1149.0,381.5,381.7,381.45,381.5,1149.0
2024-12-02 14:30:00,381.04,382.57,380.98,382.57,2281.0,381.04,382.57,380.98,382.57,2281.0
2024-12-02 14:35:00,383.16,383.16,381.91,382.28,1067.0,383.16,383.16,381.91,382.28,1067.0
2024-12-02 14:40:00,382.11,382.37,381.18,381.4,1573.0,382.11,382.37,381.18,381.4,1573.0
2024-12-02 14:45:00,381.63,382.14,381.18,381.18,1067.0,381.63,382.14,381.18,381.18,1067.0
2024-12-02 14:50:00,381.46,382.15,381.07,382.15,2221.0,381.46,382.15,381.07,382.15,2221.0
2024-12-02 14:55:00,382.1,382.55,381.82,382.44,2641.0,382.1,382.55,381.82,382.44,2641.0
2024-12-02 15:00:00,382.74,382.74,381.9,381.9,300.0,382.74,382.74,381.9,381.9,300.0
2024-12-02 15:05:00,382.07,382.07,381.6,381.71,1233.0,382.07,382.07,381.6,381.71,1233.0
2024-12-02 15:10:00,381.65,381.65,381.6,381.6,300.0,381.65,381.65,381.6,381.6,300.0
2024-12-02 15:15:00,381.9,381.9,381.49,381.89,1878.0,381.9,381.9,381.49,381.89,1878.0
2024-12-02 15:20:00,381.81,381.81,381.19,381.19,700.0,381.81,381.81,381.19,381.19,700.0
2024-12-02 15:25:00,381.64,381.64,381.63,381.64,555.0,381.64,381.64,381.63,381.64,555.0
2024-12-02 15:30:00,381.41,381.64,381.4,381.48,1300.0,381.41,381.64,381.4,381.48,1300.0
2024-12-02 15:35:00,381.28,381.51,381.18,381.41,6324.0,381.28,381.51,381.18,381.41,6324.0
2024-12-02 15:40:00,381.5,381.5,379.93,379.93,4573.0,381.5,381.5,379.93,379.93,4573.0
2024-12-02 15:45:00,379.84,381.21,379.74,381.21,5341.0,379.84,381.21,379.74,381.21,5341.0
2024-12-02 15:50:00,380.63,380.63,379.42,379.42,4158.0,380.63,380.63,379.42,379.42,4158.0
2024-12-02 15:55:00,379.72,379.83,378.31,378.98,25570.0,379.72,379.83,378.31,378.98,25570.0
2024-12-03 09:30:00,379.77,383.16,379.0,379.43,3157.0,379.77,383.16,379.0,379.43,3157.0
2024-12-03 09:35:00,378.53,378.53,377.16,378.29,1000.0,378.53,378.53,377.16,378.29,1000.0
2024-12-03 09:40:00,376.84,377.58,375.01,375.02,819.0,376.84,377.58,375.01,375.02,819.0
2024-12-03 09:45:00,377.1,377.1,375.1,375.38,2284.0,377.1,377.1,375.1,375.38,2284.0
2024-12-03 09:50:00,376.64,376.68,375.23,375.23,1493.0,376.64,376.68,375.23,375.23,1493.0
2024-12-03 09:55:00,376.92,376.92,375.21,376.54,3964.0,376.92,376.92,375.21,376.54,3964.0
2024-12-03 10:00:00,376.12,377.79,372.9,377.16,6735.0,376.12,377.79,372.9,377.16,6735.0
2024-12-03 10:05:00,376.32,376.96,376.32,376.55,800.0,376.32,376.96,376.32,376.55,800.0
2024-12-03 10:10:00,376.49,376.5,375.28,375.29,4194.0,376.49,376.5,375.28,375.29,4194.0
2024-12-03 10:15:00,375.0,375.07,373.12,373.12,2261.0,375.0,375.07,373.12,373.12,2261.0
2024-12-03 10:20:00,373.09,376.88,373.09,376.88,3702.0,373.09,376.88,373.09,376.88,3702.0
2024-12-03 10:25:00,375.65,376.68,375.37,376.28,3168.0,375.65,376.68,375.37,376.28,3168.0
2024-12-03 10:30:00,376.09,376.28,374.83,375.9,1822.0,376.09,376.28,374.83,375.9,1822.0
2024-12-03 10:35:00,375.81,375.82,374.16,374.16,1300.0,375.81,375.82,374.16,374.16,1300.0
2024-12-03 10:40:00,376.28,376.53,373.96,373.96,1936.0,376.28,376.53,373.96,373.96,1936.0
2024-12-03 10:45:00,373.92,375.49,373.78,373.93,2335.0,373.92,375.49,373.78,373.93,2335.0
2024-12-03 10:50:00,373.59,374.7,373.59,373.61,1964.0,373.59,374.7,373.59,373.61,1964.0
2024-12-03 10:55:00,373.68,373.79,373.0,373.77,1250.0,373.68,373.79,373.0,373.77,1250.0
2024-12-03 11:00:00,373.77,375.07,373.09,373.57,4754.0,373.77,375.07,373.09,373.57,4754.0
2024-12-03 11:05:00,374.43,374.43,373.0,373.59,2088.0,374.43,374.43,373.0,373.59,2088.0
2024-12-03 11:10:00,373.59,373.59,373.0,373.05,800.0,373.59,373.59,373.0,373.05,800.0
2024-12-03 11:15:00,373.58,374.3,373.57,374.3,1812.0,373.58,374.3,373.57,374.3,1812.0
2024-12-03 11:20:00,374.62,374.62,374.61,374.62,100.0,374.62,374.62,374.61,374.62,100.0
2024-12-03 11:25:00,374.58,374.96,373.78,374.5,809.0,374.58,374.96,373.78,374.5,809.0
2024-12-03 11:30:00,374.55,374.56,374.52,374.52,1000.0,374.55,374.56,374.52,374.52,1000.0
2024-12-03 11:35:00,373.8,373.8,372.83,372.83,2133.0,373.8,373.8,372.83,372.83,2133.0
2024-12-03 11:40:00,372.9,373.68,372.05,373.68,3234.0,372.9,373.68,372.05,373.68,3234.0
2024-12-03 11:45:00,373.68,374.12,373.18,373.56,1500.0,373.68,374.12,373.18,373.56,1500.0
2024-12-03 11:50:00,374.11,374.84,374.11,374.41,2225.0,374.11,374.84,374.11,374.41,2225.0
2024-12-03 11:55:00,374.23,374.23,373.53,374.18,900.0,374.23,374.23,373.53,374.18,900.0
2024-12-03 12:00:00,374.11,376.15,373.48,376.15,3020.0,374.11,376.15,373.48,376.15,3020.0
2024-12-03 12:05:00,375.72,375.89,374.74,375.44,2327.0,375.72,375.89,374.74,375.44,2327.0
2024-12-03 12:10:00,375.44,376.15,374.97,375.48,2109.0,375.44,376.15,374.97,375.48,2109.0
2024-12-03 12:15:00,375.44,375.45,375.44,375.45,800.0,375.44,375.45,375.44,375.45,800.0
2024-12-03 12:20:00,375.45,376.05,375.45,376.0,1766.0,375.45,376.05,375.45,376.0,1766.0
2024-12-03 12:25:00,375.97,377.42,375.87,377.42,1375.0,375.97,377.42,375.87,377.42,1375.0
2024-12-03 12:30:00,376.95,377.47,376.43,377.38,1300.0,376.95,377.47,376.43,377.38,1300.0
2024-12-03 12:35:00,376.6,377.25,376.6,377.25,400.0,376.6,377.25,376.6,377.25,400.0
2024-12-03 12:40:00,377.62,378.0,377.13,378.0,2101.0,377.62,378.0,377.13,378.0,2101.0
2024-12-03 12:45:00,377.79,378.65,377.12,378.2,2734.0,377.79,378.65,377.12,378.2,2734.0
2024-12-03 12:50:00,378.23,378.96,377.12,377.83,4606.0,378.23,378.96,377.12,377.83,4606.0
2024-12-03 12:55:00,377.71,378.0,377.14,377.14,2222.0,377.71,378.0,377.14,377.14,2222.0
2024-12-03 13:00:00,377.12,377.38,376.07,376.07,2154.0,377.12,377.38,376.07,376.07,2154.0
2024-12-03 13:05:00,376.67,376.67,376.07,376.07,200.0,376.67,376.67,376.07,376.07,200.0
2024-12-03 13:10:00,377.26,377.26,376.07,376.07,728.0,377.26,377.26,376.07,376.07,728.0
2024-12-03 13:15:00,376.66,376.66,376.19,376.34,400.0,376.66,376.66,376.19,376.34,400.0
2024-12-03 13:20:00,376.66,376.66,375.81,375.81,816.0,376.66,376.66,375.81,375.81,816.0
2024-12-03 13:25:00,375.24,375.76,374.59,374.59,1100.0,375.24,375.76,374.59,374.59,1100.0
2024-12-03 13:30:00,374.5,375.17,374.5,375.07,678.0,374.5,375.17,374.5,375.07,678.0
2024-12-03 13:35:00,374.78,375.46,373.53,375.46,5639.0,374.78,375.46,373.53,375.46,5639.0
2024-12-03 13:40:00,374.65,375.68,373.84,375.55,3395.0,374.65,375.68,373.84,375.55,3395.0
2024-12-03 13:45:00,375.78,376.23,375.44,376.23,1536.0,375.78,376.23,375.44,376.23,1536.0
2024-12-03 13:50:00,376.01,376.62,376.01,376.62,298.0,376.01,376.62,376.01,376.62,298.0
2024-12-03 13:55:00,376.08,376.08,375.85,375.86,400.0,376.08,376.08,375.85,375.86,400.0
2024-12-03 14:00:00,375.91,376.41,375.9,376.24,1000.0,375.91,376.41,375.9,376.24,1000.0
2024-12-03 14:05:00,376.24,376.8,376.24,376.54,1100.0,376.24,376.8,376.24,376.54,1100.0
2024-12-03 14:10:00,376.54,376.54,376.2,376.48,400.0,376.54,376.54,376.2,376.48,400.0
2024-12-03 14:15:00,376.49,377.45,376.29,377.28,1412.0,376.49,377.45,376.29,377.28,1412.0
2024-12-03 14:20:00,377.3,378.48,377.3,377.93,1764.0,377.3,378.48,377.3,377.93,1764.0
2024-12-03 14:25:00,377.73,378.0,377.35,377.35,1773.0,377.73,378.0,377.35,377.35,1773.0
2024-12-03 14:30:00,377.8,378.08,377.57,377.95,1764.0,377.8,378.08,377.57,377.95,1764.0
2024-12-03 14:35:00,377.91,378.0,377.43,377.91,500.0,377.91,378.0,377.43,377.91,500.0
2024-12-03 14:40:00,377.91,377.91,377.51,377.51,300.0,377.91,377.91,377.51,377.51,300.0
2024-12-03 14:45:00,378.07,378.68,378.07,378.5,1045.0,378.07,378.68,378.07,378.5,1045.0
2024-12-03 14:50:00,378.28,379.18,378.2,378.36,2022.0,378.28,379.18,378.2,378.36,2022.0
2024-12-03 14:55:00,378.37,378.47,377.93,378.24,4052.0,378.37,378.47,377.93,378.24,4052.0
2024-12-03 15:00:00,378.24,378.24,377.14,377.18,1239.0,378.24,378.24,377.14,377.18,1239.0
2024-12-03 15:05:00,377.15,377.15,377.09,377.1,1200.0,377.15,377.15,377.09,377.1,1200.0
2024-12-03 15:10:00,377.05,378.01,377.04,377.73,3086.0,377.05,378.01,377.04,377.73,3086.0
2024-12-03 15:15:00,377.16,377.16,376.87,376.95,600.0,377.16,377.16,376.87,376.95,600.0
2024-12-03 15:20:00,377.0,377.57,377.0,377.48,600.0,377.0,377.57,377.0,377.48,600.0
2024-12-03 15:25:00,377.69,378.0,377.29,377.29,2274.0,377.69,378.0,377.29,377.29,2274.0
2024-12-03 15:30:00,376.97,377.31,376.97,377.31,324.0,376.97,377.31,376.97,377.31,324.0
2024-12-03 15:35:00,376.94,377.39,376.65,377.39,1436.0,376.94,377.39,376.65,377.39,1436.0
2024-12-03 15:40:00,377.22,377.22,376.67,376.99,2565.0,377.22,377.22,376.67,376.99,2565.0
2024-12-03 15:45:00,376.99,377.79,376.82,377.39,9226.0,376.99,377.79,376.82,377.39,9226.0
2024-12-03 15:50:00,377.61,378.95,377.14,378.47,7201.0,377.61,378.95,377.14,378.47,7201.0
2024-12-03 15:55:00,378.41,379.11,377.71,379.1,16876.0,378.41,379.11,377.71,379.1,16876.0
2024-12-04 09:30:00,382.83,382.83,375.93,380.59,8605.0,382.83,382.83,375.93,380.59,8605.0
2024-12-04 09:35:00,380.01,380.31,374.69,376.36,6658.0,380.01,380.31,374.69,376.36,6658.0
2024-12-04 09:40:00,376.06,377.72,374.76,377.72,2814.0,376.06,377.72,374.76,377.72,2814.0
2024-12-04 09:45:00,376.36,378.26,375.86,377.06,1662.0,376.36,378.26,375.86,377.06,1662.0
2024-12-04 09:50:00,377.06,377.98,376.86,377.38,2819.0,377.06,377.98,376.86,377.38,2819.0
2024-12-04 09:55:00,377.71,378.46,377.71,377.88,1100.0,377.71,378.46,377.71,377.88,1100.0
2024-12-04 10:00:00,378.77,379.26,378.22,378.61,900.0,378.77,379.26,378.22,378.61,900.0
2024-12-04 10:05:00,378.74,379.39,376.87,378.19,3824.0,378.74,379.39,376.87,378.19,3824.0
2024-12-04 10:10:00,378.2,378.52,376.64,376.92,3022.0,378.2,378.52,376.64,376.92,3022.0
2024-12-04 10:15:00,377.16,377.47,377.02,377.47,500.0,377.16,377.47,377.02,377.47,500.0
2024-12-04 10:20:00,377.47,378.56,376.64,378.56,4564.0,377.47,378.56,376.64,378.56,4564.0
2024-12-04 10:25:00,379.23,379.53,377.86,378.48,2135.0,379.23,379.53,377.86,378.48,2135.0
2024-12-04 10:30:00,378.37,378.83,378.31,378.31,2106.0,378.37,378.83,378.31,378.31,2106.0
2024-12-04 10:35:00,378.83,379.44,378.83,379.2,1786.0,378.83,379.44,378.83,379.2,1786.0
2024-12-04 10:40:00,380.0,380.0,379.04,379.04,1200.0,380.0,380.0,379.04,379.04,1200.0
2024-12-04 10:45:00,378.69,379.17,378.39,378.53,1150.0,378.69,379.17,378.39,378.53,1150.0
2024-12-04 10:50:00,377.57,377.57,377.05,377.05,300.0,377.57,377.57,377.05,377.05,300.0
2024-12-04 10:55:00,377.38,378.09,377.29,377.3,700.0,377.38,378.09,377.29,377.3,700.0
2024-12-04 11:00:00,377.0,377.22,376.47,376.94,2343.0,377.0,377.22,376.47,376.94,2343.0
2024-12-04 11:05:00,377.02,377.02,377.02,377.02,100.0,377.02,377.02,377.02,377.02,100.0
2024-12-04 11:10:00,376.42,376.93,376.01,376.35,1926.0,376.42,376.93,376.01,376.35,1926.0
2024-12-04 11:15:00,376.01,376.7,375.95,376.19,5021.0,376.01,376.7,375.95,376.19,5021.0
2024-12-04 11:20:00,376.19,376.56,376.03,376.31,3100.0,376.19,376.56,376.03,376.31,3100.0
2024-12-04 11:25:00,376.63,376.91,376.57,376.6,1445.0,376.63,376.91,376.57,376.6,1445.0
2024-12-04 11:30:00,376.78,376.78,376.0,376.02,2136.0,376.78,376.78,376.0,376.02,2136.0
2024-12-04 11:35:00,375.2,375.72,375.1,375.39,2060.0,375.2,375.72,375.1,375.39,2060.0
2024-12-04 11:40:00,374.56,375.51,374.56,375.5,2000.0,374.56,375.51,374.56,375.5,2000.0
2024-12-04 11:45:00,374.77,375.24,374.34,375.24,3989.0,374.77,375.24,374.34,375.24,3989.0
2024-12-04 11:50:00,375.46,375.46,375.06,375.45,1679.0,375.46,375.46,375.06,375.45,1679.0
2024-12-04 11:55:00,375.45,376.57,375.45,376.17,2944.0,375.45,376.57,375.45,376.17,2944.0
2024-12-04 12:00:00,376.56,376.56,376.39,376.39,200.0,376.56,376.56,376.39,376.39,200.0
2024-12-04 12:05:00,376.28,376.35,375.82,375.83,437.0,376.28,376.35,375.82,375.83,437.0
2024-12-04 12:10:00,376.52,378.61,376.52,378.41,3110.0,376.52,378.61,376.52,378.41,3110.0
2024-12-04 12:15:00,378.41,378.41,377.41,377.71,2600.0,378.41,378.41,377.41,377.71,2600.0
2024-12-04 12:20:00,377.79,378.36,377.69,377.69,2600.0,377.79,378.36,377.69,377.69,2600.0
2024-12-04 12:25:00,377.8,377.8,377.32,377.8,900.0,377.8,377.8,377.32,377.8,900.0
2024-12-04 12:30:00,376.81,377.45,376.63,377.15,800.0,376.81,377.45,376.63,377.15,800.0
2024-12-04 12:35:00,377.15,378.54,376.96,378.17,2923.0,377.15,378.54,376.96,378.17,2923.0
2024-12-04 12:40:00,377.57,377.93,376.82,376.83,1857.0,377.57,377.93,376.82,376.83,1857.0
2024-12-04 12:45:00,377.31,377.46,376.31,376.92,1325.0,377.31,377.46,376.31,376.92,1325.0
2024-12-04 12:50:00,376.9,377.13,376.51,376.81,1100.0,376.9,377.13,376.51,376.81,1100.0
2024-12-04 12:55:00,377.11,377.61,376.56,377.38,6631.0,377.11,377.61,376.56,377.38,6631.0
2024-12-04 13:00:00,377.02,377.02,376.76,376.76,500.0,377.02,377.02,376.76,376.76,500.0
2024-12-04 13:05:00,376.79,376.79,376.79,376.79,1100.0,376.79,376.79,376.79,376.79,1100.0
2024-12-04 13:10:00,376.78,376.8,376.3,376.31,1386.0,376.78,376.8,376.3,376.31,1386.0
2024-12-04 13:15:00,376.19,376.19,375.02,375.02,1000.0,376.19,376.19,375.02,375.02,1000.0
2024-12-04 13:20:00,375.04,375.15,375.01,375.02,700.0,375.04,375.15,375.01,375.02,700.0
2024-12-04 13:25:00,375.02,375.02,374.24,374.44,1850.0,375.02,375.02,374.24,374.44,1850.0
2024-12-04 13:30:00,374.35,374.52,373.76,374.52,2592.0,374.35,374.52,373.76,374.52,2592.0
2024-12-04 13:35:00,373.98,373.98,373.93,373.93,449.0,373.98,373.98,373.93,373.93,449.0
2024-12-04 13:40:00,374.39,374.54,374.07,374.54,1025.0,374.39,374.54,374.07,374.54,1025.0
2024-12-04 13:45:00,374.73,375.62,374.73,375.58,400.0,374.73,375.62,374.73,375.58,400.0
2024-12-04 13:50:00,375.61,376.57,374.93,376.57,2363.0,375.61,376.57,374.93,376.57,2363.0
2024-12-04 13:55:00,375.91,376.57,375.9,376.56,400.0,375.91,376.57,375.9,376.56,400.0
2024-12-04 14:00:00,376.27,377.51,375.46,375.54,1556.0,376.27,377.51,375.46,375.54,1556.0
2024-12-04 14:05:00,375.33,375.84,375.33,375.84,500.0,375.33,375.84,375.33,375.84,500.0
2024-12-04 14:10:00,375.84,375.84,375.84,375.84,0.0,375.84,375.84,375.84,375.84,0.0
2024-12-04 14:15:00,375.33,376.03,375.33,375.77,1919.0,375.33,376.03,375.33,375.77,1919.0
2024-12-04 14:20:00,376.02,376.93,376.01,376.93,1581.0,376.02,376.93,376.01,376.93,1581.0
2024-12-04 14:25:00,376.67,377.0,376.25,376.4,1425.0,376.67,377.0,376.25,376.4,1425.0
2024-12-04 14:30:00,376.92,377.01,376.48,376.99,600.0,376.92,377.01,376.48,376.99,600.0
2024-12-04 14:35:00,377.17,377.17,376.8,376.81,305.0,377.17,377.17,376.8,376.81,305.0
2024-12-04 14:40:00,377.05,377.99,377.05,377.99,1292.0,377.05,377.99,377.05,377.99,1292.0
2024-12-04 14:45:00,377.99,378.33,377.65,378.12,968.0,377.99,378.33,377.65,378.12,968.0
2024-12-04 14:50:00,378.12,378.15,377.38,377.89,1200.0,378.12,378.15,377.38,377.89,1200.0
2024-12-04 14:55:00,377.88,378.95,377.87,378.21,3671.0,377.88,378.95,377.87,378.21,3671.0
2024-12-04 15:00:00,378.19,378.19,377.51,377.52,300.0,378.19,378.19,377.51,377.52,300.0
2024-12-04 15:05:00,377.53,378.19,377.52,378.19,745.0,377.53,378.19,377.52,378.19,745.0
2024-12-04 15:10:00,377.73,377.73,377.7,377.71,567.0,377.73,377.73,377.7,377.71,567.0
2024-12-04 15:15:00,377.71,378.19,377.52,378.19,1500.0,377.71,378.19,377.52,378.19,1500.0
2024-12-04 15:20:00,377.95,378.19,377.81,377.81,1500.0,377.95,378.19,377.81,377.81,1500.0
2024-12-04 15:25:00,377.53,377.58,376.84,377.01,1868.0,377.53,377.58,376.84,377.01,1868.0
2024-12-04 15:30:00,377.1,377.72,377.03,377.53,3251.0,377.1,377.72,377.03,377.53,3251.0
2024-12-04 15:35:00,377.31,377.88,377.29,377.85,2200.0,377.31,377.88,377.29,377.85,2200.0
2024-12-04 15:40:00,377.88,378.64,377.61,377.77,2064.0,377.88,378.64,377.61,377.77,2064.0
2024-12-04 15:45:00,377.28,377.79,376.56,377.32,4152.0,377.28,377.79,376.56,377.32,4152.0
2024-12-04 15:50:00,377.21,378.28,376.77,377.53,9167.0,377.21,378.28,376.77,377.53,9167.0
2024-12-04 15:55:00,377.44,377.44,375.36,375.96,17944.0,377.44,377.44,375.36,375.96,17944.0
2024-12-05 09:30:00,375.99,377.85,373.0,376.79,7877.0,375.99,377.85,373.0,376.79,7877.0
2024-12-05 09:35:00,375.11,377.85,375.0,377.2,8427.0,375.11,377.85,375.0,377.2,8427.0
2024-12-05 09:40:00,377.2,378.33,376.99,378.33,12965.0,377.2,378.33,376.99,378.33,12965.0
2024-12-05 09:45:00,377.61,379.0,377.4,377.81,12471.0,377.61,379.0,377.4,377.81,12471.0
2024-12-05 09:50:00,377.84,382.49,377.02,380.47,15575.0,377.84,382.49,377.02,380.47,15575.0
2024-12-05 09:55:00,381.1,383.04,381.09,383.04,5780.0,381.1,383.04,381.09,383.04,5780.0
2024-12-05 10:00:00,382.73,383.9,381.82,382.84,7714.0,382.73,383.9,381.82,382.84,7714.0
2024-12-05 10:05:00,382.08,383.7,381.49,381.5,6914.0,382.08,383.7,381.49,381.5,6914.0
2024-12-05 10:10:00,381.5,382.26,379.89,379.9,5037.0,381.5,382.26,379.89,379.9,5037.0
2024-12-05 10:15:00,378.97,380.91,378.56,380.37,8032.0,378.97,380.91,378.56,380.37,8032.0
2024-12-05 10:20:00,380.04,380.77,379.48,379.49,3186.0,380.04,380.77,379.48,379.49,3186.0
2024-12-05 10:25:00,379.49,379.49,377.22,377.8,2591.0,379.49,379.49,377.22,377.8,2591.0
2024-12-05 10:30:00,377.8,378.15,377.34,378.15,2916.0,377.8,378.15,377.34,378.15,2916.0
2024-12-05 10:35:00,378.47,378.67,377.0,377.26,3362.0,378.47,378.67,377.0,377.26,3362.0
2024-12-05 10:40:00,376.83,377.03,376.1,376.1,1096.0,376.83,377.03,376.1,376.1,1096.0
2024-12-05 10:45:00,375.78,376.13,375.78,375.98,400.0,375.78,376.13,375.78,375.98,400.0
2024-12-05 10:50:00,376.0,376.32,375.92,375.98,646.0,376.0,376.32,375.92,375.98,646.0
2024-12-05 10:55:00,375.84,375.84,374.89,374.89,2000.0,375.84,375.84,374.89,374.89,2000.0
2024-12-05 11:00:00,374.51,375.72,374.51,375.72,2108.0,374.51,375.72,374.51,375.72,2108.0
2024-12-05 11:05:00,375.78,375.78,374.25,374.74,1400.0,375.78,375.78,374.25,374.74,1400.0
2024-12-05 11:10:00,374.66,374.69,374.08,374.08,1300.0,374.66,374.69,374.08,374.08,1300.0
2024-12-05 11:15:00,374.89,374.89,373.0,374.18,7372.0,374.89,374.89,373.0,374.18,7372.0
2024-12-05 11:20:00,374.5,375.0,374.5,374.83,2588.0,374.5,375.0,374.5,374.83,2588.0
2024-12-05 11:25:00,375.0,375.73,374.71,375.08,2384.0,375.0,375.73,374.71,375.08,2384.0
2024-12-05 11:30:00,374.59,374.63,374.06,374.53,1325.0,374.59,374.63,374.06,374.53,1325.0
2024-12-05 11:35:00,374.11,375.0,374.11,374.61,1020.0,374.11,375.0,374.11,374.61,1020.0
2024-12-05 11:40:00,374.61,374.61,374.61,374.61,0.0,374.61,374.61,374.61,374.61,0.0
2024-12-05 11:45:00,374.61,375.0,374.0,374.0,1675.0,374.61,375.0,374.0,374.0,1675.0
2024-12-05 11:50:00,373.84,373.84,373.0,373.0,1798.0,373.84,373.84,373.0,373.0,1798.0
2024-12-05 11:55:00,372.84,374.45,372.57,374.45,3018.0,372.84,374.45,372.57,374.45,3018.0
2024-12-05 12:00:00,374.32,374.81,374.25,374.81,1200.0,374.32,374.81,374.25,374.81,1200.0
2024-12-05 12:05:00,374.43,375.22,374.33,375.22,2786.0,374.43,375.22,374.33,375.22,2786.0
2024-12-05 12:10:00,375.06,375.06,374.1,374.56,6884.0,375.06,375.06,374.1,374.56,6884.0
2024-12-05 12:15:00,374.56,374.88,374.08,374.08,2479.0,374.56,374.88,374.08,374.08,2479.0
2024-12-05 12:20:00,374.15,374.19,373.66,373.73,1200.0,374.15,374.19,373.66,373.73,1200.0
2024-12-05 12:25:00,373.69,373.71,373.67,373.67,300.0,373.69,373.71,373.67,373.67,300.0
2024-12-05 12:30:00,373.8,374.28,373.43,373.43,4011.0,373.8,374.28,373.43,373.43,4011.0
2024-12-05 12:35:00,373.43,373.89,373.37,373.47,1496.0,373.43,373.89,373.37,373.47,1496.0
2024-12-05 12:40:00,373.37,373.37,372.82,372.82,1700.0,373.37,373.37,372.82,372.82,1700.0
2024-12-05 12:45:00,373.1,373.16,372.66,373.16,500.0,373.1,373.16,372.66,373.16,500.0
2024-12-05 12:50:00,372.94,374.07,372.94,374.01,4807.0,372.94,374.07,372.94,374.01,4807.0
2024-12-05 12:55:00,373.88,374.63,372.84,373.03,3715.0,373.88,374.63,372.84,373.03,3715.0
2024-12-05 13:00:00,372.82,372.84,372.82,372.84,400.0,372.82,372.84,372.82,372.84,400.0
2024-12-05 13:05:00,372.75,373.21,372.75,372.97,700.0,372.75,373.21,372.75,372.97,700.0
2024-12-05 13:10:00,373.16,373.16,372.97,372.97,500.0,373.16,373.16,372.97,372.97,500.0
2024-12-05 13:15:00,373.2,373.21,372.53,372.53,2312.0,373.2,373.21,372.53,372.53,2312.0
2024-12-05 13:20:00,372.51,372.82,371.51,371.51,2050.0,372.51,372.82,371.51,371.51,2050.0
2024-12-05 13:25:00,371.82,371.88,371.0,371.0,1500.0,371.82,371.88,371.0,371.0,1500.0
2024-12-05 13:30:00,371.1,371.47,370.68,371.47,2183.0,371.1,371.47,370.68,371.47,2183.0
2024-12-05 13:35:00,370.99,371.79,370.83,371.79,1049.0,370.99,371.79,370.83,371.79,1049.0
2024-12-05 13:40:00,371.94,372.19,371.74,371.9,700.0,371.94,372.19,371.74,371.9,700.0
2024-12-05 13:45:00,372.26,373.61,372.26,373.61,882.0,372.26,373.61,372.26,373.61,882.0
2024-12-05 13:50:00,373.38,374.0,373.19,373.19,2000.0,373.38,374.0,373.19,373.19,2000.0
2024-12-05 13:55:00,373.18,373.27,372.94,372.94,2470.0,373.18,373.27,372.94,372.94,2470.0
2024-12-05 14:00:00,373.23,373.25,372.76,372.76,3423.0,373.23,373.25,372.76,372.76,3423.0
2024-12-05 14:05:00,372.94,372.95,372.54,372.54,700.0,372.94,372.95,372.54,372.54,700.0
2024-12-05 14:10:00,373.0,374.27,373.0,374.27,2270.0,373.0,374.27,373.0,374.27,2270.0
2024-12-05 14:15:00,374.0,374.13,373.71,374.03,1028.0,374.0,374.13,373.71,374.03,1028.0
2024-12-05 14:20:00,374.09,374.09,373.62,373.62,1065.0,374.09,374.09,373.62,373.62,1065.0
2024-12-05 14:25:00,373.62,374.23,373.39,374.21,2369.0,373.62,374.23,373.39,374.21,2369.0
2024-12-05 14:30:00,373.81,374.23,373.81,374.18,3044.0,373.81,374.23,373.81,374.18,3044.0
2024-12-05 14:35:00,373.83,374.64,373.83,374.64,1700.0,373.83,374.64,373.83,374.64,1700.0
2024-12-05 14:40:00,374.8,375.67,374.8,375.67,559.0,374.8,375.67,374.8,375.67,559.0
2024-12-05 14:45:00,375.67,376.11,375.23,376.11,2637.0,375.67,376.11,375.23,376.11,2637.0
2024-12-05 14:50:00,376.01,376.02,375.05,375.34,1400.0,376.01,376.02,375.05,375.34,1400.0
2024-12-05 14:55:00,375.52,376.0,375.03,375.05,1100.0,375.52,376.0,375.03,375.05,1100.0
2024-12-05 15:00:00,374.56,374.7,374.49,374.55,725.0,374.56,374.7,374.49,374.55,725.0
2024-12-05 15:05:00,374.49,374.62,374.49,374.62,200.0,374.49,374.62,374.49,374.62,200.0
2024-12-05 15:10:00,374.62,374.62,374.17,374.22,2304.0,374.62,374.62,374.17,374.22,2304.0
2024-12-05 15:15:00,374.34,374.86,374.27,374.41,4737.0,374.34,374.86,374.27,374.41,4737.0
2024-12-05 15:20:00,374.41,375.42,374.41,375.09,1972.0,374.41,375.42,374.41,375.09,1972.0
2024-12-05 15:25:00,375.04,375.09,374.0,374.0,4480.0,375.04,375.09,374.0,374.0,4480.0
2024-12-05 15:30:00,374.13,374.25,373.57,373.72,3565.0,374.13,374.25,373.57,373.72,3565.0
2024-12-05 15:35:00,373.73,374.15,372.82,373.54,6005.0,373.73,374.15,372.82,373.54,6005.0
2024-12-05 15:40:00,373.49,374.33,372.36,372.5,7491.0,373.49,374.33,372.36,372.5,7491.0
2024-12-05 15:45:00,372.49,372.67,371.71,372.18,5807.0,372.49,372.67,371.71,372.18,5807.0
2024-12-05 15:50:00,372.52,373.88,372.52,372.6,16292.0,372.52,373.88,372.52,372.6,16292.0
2024-12-05 15:55:00,372.72,372.84,370.66,370.73,38336.0,372.72,372.84,370.66,370.73,38336.0
2024-12-06 09:30:00,377.92,378.92,375.12,376.62,6777.0,377.92,378.92,375.12,376.62,6777.0
2024-12-06 09:35:00,376.73,379.0,374.71,377.22,7748.0,376.73,379.0,374.71,377.22,7748.0
2024-12-06 09:40:00,377.03,378.72,376.33,377.0,1301.0,377.03,378.72,376.33,377.0,1301.0
2024-12-06 09:45:00,377.08,377.08,376.05,376.18,1500.0,377.08,377.08,376.05,376.18,1500.0
2024-12-06 09:50:00,376.0,380.92,376.0,380.0,9885.0,376.0,380.92,376.0,380.0,9885.0
2024-12-06 09:55:00,380.48,380.5,378.62,379.44,6425.0,380.48,380.5,378.62,379.44,6425.0
2024-12-06 10:00:00,379.2,381.19,378.47,380.79,13856.0,379.2,381.19,378.47,380.79,13856.0
2024-12-06 10:05:00,380.97,383.79,380.47,383.78,3329.0,380.97,383.79,380.47,383.78,3329.0
2024-12-06 10:10:00,382.31,383.53,380.27,380.46,7657.0,382.31,383.53,380.27,380.46,7657.0
2024-12-06 10:15:00,380.14,380.14,380.12,380.12,200.0,380.14,380.14,380.12,380.12,200.0
2024-12-06 10:20:00,379.53,380.51,378.96,380.25,5252.0,379.53,380.51,378.96,380.25,5252.0
2024-12-06 10:25:00,380.17,381.16,380.17,380.4,1200.0,380.17,381.16,380.17,380.4,1200.0
2024-12-06 10:30:00,380.0,381.55,380.0,381.13,2521.0,380.0,381.55,380.0,381.13,2521.0
2024-12-06 10:35:00,381.13,383.89,381.12,383.81,3302.0,381.13,383.89,381.12,383.81,3302.0
2024-12-06 10:40:00,382.43,384.0,382.43,383.44,4815.0,382.43,384.0,382.43,383.44,4815.0
2024-12-06 10:45:00,383.49,384.0,381.16,382.48,5312.0,383.49,384.0,381.16,382.48,5312.0
2024-12-06 10:50:00,382.94,382.94,382.17,382.87,2674.0,382.94,382.94,382.17,382.87,2674.0
2024-12-06 10:55:00,382.3,382.89,381.99,382.89,807.0,382.3,382.89,381.99,382.89,807.0
2024-12-06 11:00:00,381.97,381.97,380.92,381.52,500.0,381.97,381.97,380.92,381.52,500.0
2024-12-06 11:05:00,381.57,381.57,380.06,380.06,2832.0,381.57,381.57,380.06,380.06,2832.0
2024-12-06 11:10:00,380.12,380.16,377.94,378.13,4850.0,380.12,380.16,377.94,378.13,4850.0
2024-12-06 11:15:00,377.62,378.09,377.09,378.04,3200.0,377.62,378.09,377.09,378.04,3200.0
2024-12-06 11:20:00,377.92,377.92,376.12,377.61,3771.0,377.92,377.92,376.12,377.61,3771.0
2024-12-06 11:25:00,377.2,377.48,376.6,377.38,902.0,377.2,377.48,376.6,377.38,902.0
2024-12-06 11:30:00,377.01,377.01,376.23,376.23,2000.0,377.01,377.01,376.23,376.23,2000.0
2024-12-06 11:35:00,377.12,377.5,376.22,376.85,1651.0,377.12,377.5,376.22,376.85,1651.0
2024-12-06 11:40:00,376.3,376.88,375.77,376.79,2238.0,376.3,376.88,375.77,376.79,2238.0
2024-12-06 11:45:00,376.39,376.52,375.88,376.36,601.0,376.39,376.52,375.88,376.36,601.0
2024-12-06 11:50:00,376.36,376.9,376.36,376.63,2400.0,376.36,376.9,376.36,376.63,2400.0
2024-12-06 11:55:00,376.63,376.63,376.49,376.49,1100.0,376.63,376.63,376.49,376.49,1100.0
2024-12-06 12:00:00,376.62,376.63,374.86,375.3,4826.0,376.62,376.63,374.86,375.3,4826.0
2024-12-06 12:05:00,375.3,376.0,375.0,375.55,2650.0,375.3,376.0,375.0,375.55,2650.0
2024-12-06 12:10:00,376.0,376.35,375.99,376.22,1389.0,376.0,376.35,375.99,376.22,1389.0
2024-12-06 12:15:00,375.89,376.02,375.81,376.02,1500.0,375.89,376.02,375.81,376.02,1500.0
2024-12-06 12:20:00,375.67,375.67,373.26,373.85,4945.0,375.67,375.67,373.26,373.85,4945.0
2024-12-06 12:25:00,374.43,374.45,372.02,372.44,15036.0,374.43,374.45,372.02,372.44,15036.0
2024-12-06 12:30:00,372.84,373.6,372.47,373.6,8710.0,372.84,373.6,372.47,373.6,8710.0
2024-12-06 12:35:00,374.3,374.81,373.5,373.88,1913.0,374.3,374.81,373.5,373.88,1913.0
2024-12-06 12:40:00,373.33,373.4,373.13,373.2,700.0,373.33,373.4,373.13,373.2,700.0
2024-12-06 12:45:00,373.3,373.3,373.22,373.22,200.0,373.3,373.3,373.22,373.22,200.0
2024-12-06 12:50:00,373.36,373.46,372.5,372.5,2339.0,373.36,373.46,372.5,372.5,2339.0
2024-12-06 12:55:00,372.35,372.35,371.29,371.75,2825.0,372.35,372.35,371.29,371.75,2825.0
2024-12-06 13:00:00,371.75,371.75,371.43,371.45,950.0,371.75,371.75,371.43,371.45,950.0
2024-12-06 13:05:00,371.39,371.45,371.29,371.44,700.0,371.39,371.45,371.29,371.44,700.0
2024-12-06 13:10:00,371.45,372.0,370.79,370.8,3149.0,371.45,372.0,370.79,370.8,3149.0
2024-12-06 13:15:00,371.09,371.58,370.97,371.51,600.0,371.09,371.58,370.97,371.51,600.0
2024-12-06 13:20:00,371.59,372.85,371.53,371.75,1665.0,371.59,372.85,371.53,371.75,1665.0
2024-12-06 13:25:00,371.93,371.94,371.6,371.63,4767.0,371.93,371.94,371.6,371.63,4767.0
2024-12-06 13:30:00,372.07,372.24,370.84,371.02,9564.0,372.07,372.24,370.84,371.02,9564.0
2024-12-06 13:35:00,370.93,372.23,370.71,371.74,8116.0,370.93,372.23,370.71,371.74,8116.0
2024-12-06 13:40:00,371.91,371.92,371.91,371.92,200.0,371.91,371.92,371.91,371.92,200.0
2024-12-06 13:45:00,372.45,372.45,372.12,372.12,1304.0,372.45,372.45,372.12,372.12,1304.0
2024-12-06 13:50:00,372.13,372.2,371.6,372.04,4091.0,372.13,372.2,371.6,372.04,4091.0
2024-12-06 13:55:00,371.81,372.2,371.73,371.86,798.0,371.81,372.2,371.73,371.86,798.0
2024-12-06 14:00:00,371.86,371.86,371.31,371.46,1201.0,371.86,371.86,371.31,371.46,1201.0
2024-12-06 14:05:00,371.52,371.89,371.52,371.69,400.0,371.52,371.89,371.52,371.69,400.0
2024-12-06 14:10:00,371.88,372.21,371.32,371.37,5430.0,371.88,372.21,371.32,371.37,5430.0
2024-12-06 14:15:00,371.35,371.6,370.94,371.22,1967.0,371.35,371.6,370.94,371.22,1967.0
2024-12-06 14:20:00,371.15,371.57,370.9,371.16,6971.0,371.15,371.57,370.9,371.16,6971.0
2024-12-06 14:25:00,371.0,371.25,371.0,371.2,4169.0,371.0,371.25,371.0,371.2,4169.0
2024-12-06 14:30:00,371.02,371.1,370.36,370.38,1730.0,371.02,371.1,370.36,370.38,1730.0
2024-12-06 14:35:00,370.39,370.72,370.39,370.46,1051.0,370.39,370.72,370.39,370.46,1051.0
2024-12-06 14:40:00,370.47,370.72,369.46,370.15,7324.0,370.47,370.72,369.46,370.15,7324.0
2024-12-06 14:45:00,370.2,370.52,369.83,369.84,8037.0,370.2,370.52,369.83,369.84,8037.0
2024-12-06 14:50:00,369.5,372.2,369.5,372.2,4422.0,369.5,372.2,369.5,372.2,4422.0
2024-12-06 14:55:00,372.23,372.5,371.57,372.5,1759.0,372.23,372.5,371.57,372.5,1759.0
2024-12-06 15:00:00,372.61,372.61,372.19,372.19,1004.0,372.61,372.61,372.19,372.19,1004.0
2024-12-06 15:05:00,372.75,373.84,371.66,373.53,6512.0,372.75,373.84,371.66,373.53,6512.0
2024-12-06 15:10:00,373.78,374.68,373.22,374.68,3251.0,373.78,374.68,373.22,374.68,3251.0
2024-12-06 15:15:00,374.69,374.81,373.79,374.68,2403.0,374.69,374.81,373.79,374.68,2403.0
2024-12-06 15:20:00,374.52,374.73,374.21,374.66,3279.0,374.52,374.73,374.21,374.66,3279.0
2024-12-06 15:25:00,375.0,375.1,373.86,374.28,3647.0,375.0,375.1,373.86,374.28,3647.0
2024-12-06 15:30:00,374.19,374.76,373.92,374.75,3919.0,374.19,374.76,373.92,374.75,3919.0
2024-12-06 15:35:00,374.78,376.0,374.39,375.44,4112.0,374.78,376.0,374.39,375.44,4112.0
2024-12-06 15:40:00,375.66,377.62,374.98,376.96,8723.0,375.66,377.62,374.98,376.96,8723.0
2024-12-06 15:45:00,376.96,377.65,375.95,377.42,8471.0,376.96,377.65,375.95,377.42,8471.0
2024-12-06 15:50:00,377.59,378.08,376.21,376.4,17746.0,377.59,378.08,376.21,376.4,17746.0
2024-12-06 15:55:00,376.04,376.58,374.88,375.43,46955.0,376.04,376.58,374.88,375.43,46955.0
2024-12-09 09:30:00,381.35,388.0,381.35,386.83,15177.0,381.35,388.0,381.35,386.83,15177.0
2024-12-09 09:35:00,387.34,387.34,384.9,386.48,6650.0,387.34,387.34,384.9,386.48,6650.0
2024-12-09 09:40:00,386.97,390.49,385.21,389.08,19300.0,386.97,390.49,385.21,389.08,19300.0
2024-12-09 09:45:00,389.91,389.91,385.99,387.34,3950.0,389.91,389.91,385.99,387.34,3950.0
2024-12-09 09:50:00,387.12,389.64,387.12,388.7,14077.0,387.12,389.64,387.12,388.7,14077.0
2024-12-09 09:55:00,389.55,389.55,386.38,386.67,7436.0,389.55,389.55,386.38,386.67,7436.0
2024-12-09 10:00:00,387.2,392.01,387.07,391.24,13515.0,387.2,392.01,387.07,391.24,13515.0
2024-12-09 10:05:00,390.97,392.83,390.11,392.44,12465.0,390.97,392.83,390.11,392.44,12465.0
2024-12-09 10:10:00,392.32,394.17,391.18,392.19,9002.0,392.32,394.17,391.18,392.19,9002.0
2024-12-09 10:15:00,392.47,393.55,391.83,392.23,2592.0,392.47,393.55,391.83,392.23,2592.0
2024-12-09 10:20:00,392.0,392.01,390.69,391.3,17132.0,392.0,392.01,390.69,391.3,17132.0
2024-12-09 10:25:00,390.78,390.97,388.36,388.5,8350.0,390.78,390.97,388.36,388.5,8350.0
2024-12-09 10:30:00,389.55,391.33,389.55,390.53,3398.0,389.55,391.33,389.55,390.53,3398.0
2024-12-09 10:35:00,390.8,390.97,389.52,389.65,4542.0,390.8,390.97,389.52,389.65,4542.0
2024-12-09 10:40:00,389.88,390.56,389.37,389.83,3905.0,389.88,390.56,389.37,389.83,3905.0
2024-12-09 10:45:00,390.27,390.86,389.13,389.87,6204.0,390.27,390.86,389.13,389.87,6204.0
2024-12-09 10:50:00,388.83,390.66,388.24,390.66,3574.0,388.83,390.66,388.24,390.66,3574.0
2024-12-09 10:55:00,389.53,391.73,389.53,391.18,8774.0,389.53,391.73,389.53,391.18,8774.0
2024-12-09 11:00:00,391.55,391.83,389.06,389.5,6769.0,391.55,391.83,389.06,389.5,6769.0
2024-12-09 11:05:00,389.92,389.92,386.62,387.0,7307.0,389.92,389.92,386.62,387.0,7307.0
2024-12-09 11:10:00,386.89,388.49,386.89,387.75,3191.0,386.89,388.49,386.89,387.75,3191.0
2024-12-09 11:15:00,387.32,388.51,387.3,388.32,4289.0,387.32,388.51,387.3,388.32,4289.0
2024-12-09 11:20:00,388.63,390.0,388.01,390.0,4632.0,388.63,390.0,388.01,390.0,4632.0
2024-12-09 11:25:00,389.33,390.12,388.27,388.88,4747.0,389.33,390.12,388.27,388.88,4747.0
2024-12-09 11:30:00,388.31,389.1,388.31,388.78,3350.0,388.31,389.1,388.31,388.78,3350.0
2024-12-09 11:35:00,389.28,390.37,389.06,389.44,6551.0,389.28,390.37,389.06,389.44,6551.0
2024-12-09 11:40:00,389.75,390.17,389.4,389.62,3912.0,389.75,390.17,389.4,389.62,3912.0
2024-12-09 11:45:00,389.29,391.82,389.29,391.48,15021.0,389.29,391.82,389.29,391.48,15021.0
2024-12-09 11:50:00,391.07,391.43,390.47,391.43,2254.0,391.07,391.43,390.47,391.43,2254.0
2024-12-09 11:55:00,390.69,391.63,390.61,390.63,2704.0,390.69,391.63,390.61,390.63,2704.0
2024-12-09 12:00:00,391.07,391.87,390.7,391.43,5938.0,391.07,391.87,390.7,391.43,5938.0
2024-12-09 12:05:00,391.46,394.49,391.13,393.79,14503.0,391.46,394.49,391.13,393.79,14503.0
2024-12-09 12:10:00,393.6,394.38,393.58,394.33,3199.0,393.6,394.38,393.58,394.33,3199.0
2024-12-09 12:15:00,394.24,394.54,393.36,393.6,2900.0,394.24,394.54,393.36,393.6,2900.0
2024-12-09 12:20:00,393.88,395.29,393.32,394.99,4379.0,393.88,395.29,393.32,394.99,4379.0
2024-12-09 12:25:00,395.03,395.75,394.53,395.75,7447.0,395.03,395.75,394.53,395.75,7447.0
2024-12-09 12:30:00,395.44,395.95,394.77,395.95,6438.0,395.44,395.95,394.77,395.95,6438.0
2024-12-09 12:35:00,394.97,395.75,394.97,395.37,2627.0,394.97,395.75,394.97,395.37,2627.0
2024-12-09 12:40:00,395.67,396.65,394.98,396.3,7663.0,395.67,396.65,394.98,396.3,7663.0
2024-12-09 12:45:00,395.96,396.54,395.38,395.64,1352.0,395.96,396.54,395.38,395.64,1352.0
2024-12-09 12:50:00,395.96,395.96,395.35,395.56,946.0,395.96,395.96,395.35,395.56,946.0
2024-12-09 12:55:00,395.98,397.45,395.64,396.28,12686.0,395.98,397.45,395.64,396.28,12686.0
2024-12-09 13:00:00,396.48,396.94,396.48,396.79,1100.0,396.48,396.94,396.48,396.79,1100.0
2024-12-09 13:05:00,396.54,396.77,395.83,396.73,3910.0,396.54,396.77,395.83,396.73,3910.0
2024-12-09 13:10:00,396.65,397.18,396.11,396.81,3139.0,396.65,397.18,396.11,396.81,3139.0
2024-12-09 13:15:00,396.62,397.0,396.38,396.97,1723.0,396.62,397.0,396.38,396.97,1723.0
2024-12-09 13:20:00,396.34,397.15,396.34,396.82,3459.0,396.34,397.15,396.34,396.82,3459.0
2024-12-09 13:25:00,396.83,397.12,396.54,396.78,3164.0,396.83,397.12,396.54,396.78,3164.0
2024-12-09 13:30:00,396.58,396.59,395.7,396.12,4370.0,396.58,396.59,395.7,396.12,4370.0
2024-12-09 13:35:00,395.88,396.55,395.64,396.45,2499.0,395.88,396.55,395.64,396.45,2499.0
2024-12-09 13:40:00,396.95,397.0,396.07,396.81,4848.0,396.95,397.0,396.07,396.81,4848.0
2024-12-09 13:45:00,397.1,397.45,396.29,396.84,4466.0,397.1,397.45,396.29,396.84,4466.0
2024-12-09 13:50:00,396.5,397.0,396.14,396.56,2403.0,396.5,397.0,396.14,396.56,2403.0
2024-12-09 13:55:00,396.49,397.38,396.49,397.36,2266.0,396.49,397.38,396.49,397.36,2266.0
2024-12-09 14:00:00,396.9,397.18,396.62,397.18,13626.0,396.9,397.18,396.62,397.18,13626.0
2024-12-09 14:05:00,397.45,398.63,397.35,398.13,6220.0,397.45,398.63,397.35,398.13,6220.0
2024-12-09 14:10:00,398.19,398.31,397.86,398.02,2762.0,398.19,398.31,397.86,398.02,2762.0
2024-12-09 14:15:00,397.6,398.5,397.44,398.36,4703.0,397.6,398.5,397.44,398.36,4703.0
2024-12-09 14:20:00,398.43,398.52,398.09,398.42,3000.0,398.43,398.52,398.09,398.42,3000.0
2024-12-09 14:25:00,398.43,399.25,398.09,398.76,7268.0,398.43,399.25,398.09,398.76,7268.0
2024-12-09 14:30:00,398.65,398.96,398.23,398.94,4870.0,398.65,398.96,398.23,398.94,4870.0
2024-12-09 14:35:00,398.52,399.54,398.52,399.44,4799.0,398.52,399.54,398.52,399.44,4799.0
2024-12-09 14:40:00,399.44,399.75,399.03,399.11,5636.0,399.44,399.75,399.03,399.11,5636.0
2024-12-09 14:45:00,399.11,400.49,398.83,400.34,15431.0,399.11,400.49,398.83,400.34,15431.0
2024-12-09 14:50:00,400.2,400.45,400.0,400.08,3230.0,400.2,400.45,400.0,400.08,3230.0
2024-12-09 14:55:00,400.27,400.48,399.71,399.72,5862.0,400.27,400.48,399.71,399.72,5862.0
2024-12-09 15:00:00,399.73,399.73,398.64,398.65,5711.0,399.73,399.73,398.64,398.65,5711.0
2024-12-09 15:05:00,398.57,398.57,397.29,398.31,24483.0,398.57,398.57,397.29,398.31,24483.0
2024-12-09 15:10:00,397.93,398.39,397.06,397.28,6648.0,397.93,398.39,397.06,397.28,6648.0
2024-12-09 15:15:00,397.49,397.72,397.0,397.7,4716.0,397.49,397.72,397.0,397.7,4716.0
2024-12-09 15:20:00,397.53,397.77,396.99,397.38,6994.0,397.53,397.77,396.99,397.38,6994.0
2024-12-09 15:25:00,397.62,398.99,397.62,398.44,6440.0,397.62,398.99,397.62,398.44,6440.0
2024-12-09 15:30:00,398.4,399.0,398.05,398.27,9436.0,398.4,399.0,398.05,398.27,9436.0
2024-12-09 15:35:00,398.08,398.67,397.96,398.67,2490.0,398.08,398.67,397.96,398.67,2490.0
2024-12-09 15:40:00,398.31,399.0,398.31,398.88,4700.0,398.31,399.0,398.31,398.88,4700.0
2024-12-09 15:45:00,398.54,398.99,398.21,398.5,12570.0,398.54,398.99,398.21,398.5,12570.0
2024-12-09 15:50:00,398.79,399.25,397.76,398.7,19934.0,398.79,399.25,397.76,398.7,19934.0
2024-12-09 15:55:00,398.6,398.69,396.58,396.81,73571.0,398.6,398.69,396.58,396.81,73571.0
2024-12-10 09:30:00,392.71,395.0,390.0,390.13,19301.0,392.71,395.0,390.0,390.13,19301.0
2024-12-10 09:35:00,392.24,393.98,389.0,389.66,8281.0,392.24,393.98,389.0,389.66,8281.0
2024-12-10 09:40:00,390.31,391.23,388.0,388.49,8743.0,390.31,391.23,388.0,388.49,8743.0
2024-12-10 09:45:00,388.49,391.61,388.48,391.08,23252.0,388.49,391.61,388.48,391.08,23252.0
2024-12-10 09:50:00,391.18,393.04,390.37,390.9,9440.0,391.18,393.04,390.37,390.9,9440.0
2024-12-10 09:55:00,390.8,393.0,389.33,392.0,31302.0,390.8,393.0,389.33,392.0,31302.0
2024-12-10 10:00:00,391.0,392.44,389.99,392.44,6464.0,391.0,392.44,389.99,392.44,6464.0
2024-12-10 10:05:00,393.6,393.99,392.04,393.14,4574.0,393.6,393.99,392.04,393.14,4574.0
2024-12-10 10:10:00,393.09,393.64,392.04,393.27,4926.0,393.09,393.64,392.04,393.27,4926.0
2024-12-10 10:15:00,395.0,396.0,394.23,394.4,6669.0,395.0,396.0,394.23,394.4,6669.0
2024-12-10 10:20:00,394.67,395.17,392.67,392.75,12129.0,394.67,395.17,392.67,392.75,12129.0
2024-12-10 10:25:00,392.5,393.72,391.45,392.5,5972.0,392.5,393.72,391.45,392.5,5972.0
2024-12-10 10:30:00,392.44,395.17,391.47,394.41,6814.0,392.44,395.17,391.47,394.41,6814.0
2024-12-10 10:35:00,394.41,395.64,394.4,395.58,1209.0,394.41,395.64,394.4,395.58,1209.0
2024-12-10 10:40:00,395.29,395.77,395.0,395.75,4603.0,395.29,395.77,395.0,395.75,4603.0
2024-12-10 10:45:00,396.0,396.25,394.32,394.53,3875.0,396.0,396.25,394.32,394.53,3875.0
2024-12-10 10:50:00,394.78,395.56,394.71,394.78,1521.0,394.78,395.56,394.71,394.78,1521.0
2024-12-10 10:55:00,395.19,396.25,394.3,395.13,3762.0,395.19,396.25,394.3,395.13,3762.0
2024-12-10 11:00:00,394.75,397.24,394.64,396.01,8474.0,394.75,397.24,394.64,396.01,8474.0
2024-12-10 11:05:00,396.63,397.24,396.48,397.24,1350.0,396.63,397.24,396.48,397.24,1350.0
2024-12-10 11:10:00,396.16,398.0,395.79,397.37,9959.0,396.16,398.0,395.79,397.37,9959.0
2024-12-10 11:15:00,396.97,397.75,396.91,397.04,1080.0,396.97,397.75,396.91,397.04,1080.0
2024-12-10 11:20:00,396.81,398.0,396.44,397.15,6542.0,396.81,398.0,396.44,397.15,6542.0
2024-12-10 11:25:00,396.98,397.86,396.98,397.63,3600.0,396.98,397.86,396.98,397.63,3600.0
2024-12-10 11:30:00,397.15,397.19,396.3,396.58,3175.0,397.15,397.19,396.3,396.58,3175.0
2024-12-10 11:35:00,396.34,396.53,395.99,396.0,1338.0,396.34,396.53,395.99,396.0,1338.0
2024-12-10 11:40:00,395.1,395.74,394.41,395.74,3621.0,395.1,395.74,394.41,395.74,3621.0
2024-12-10 11:45:00,395.37,396.29,395.36,395.5,1000.0,395.37,396.29,395.36,395.5,1000.0
2024-12-10 11:50:00,395.5,395.87,395.5,395.87,1155.0,395.5,395.87,395.5,395.87,1155.0
2024-12-10 11:55:00,395.17,395.47,395.09,395.35,1200.0,395.17,395.47,395.09,395.35,1200.0
2024-12-10 12:00:00,395.19,395.4,394.79,394.79,3143.0,395.19,395.4,394.79,394.79,3143.0
2024-12-10 12:05:00,394.84,394.84,394.79,394.79,1000.0,394.84,394.84,394.79,394.79,1000.0
2024-12-10 12:10:00,394.62,394.62,394.43,394.43,685.0,394.62,394.62,394.43,394.43,685.0
2024-12-10 12:15:00,394.59,394.92,394.25,394.25,3410.0,394.59,394.92,394.25,394.25,3410.0
2024-12-10 12:20:00,394.46,394.46,394.19,394.19,400.0,394.46,394.46,394.19,394.19,400.0
2024-12-10 12:25:00,394.16,394.21,393.0,394.17,7551.0,394.16,394.21,393.0,394.17,7551.0
2024-12-10 12:30:00,393.71,394.97,393.71,394.86,1972.0,393.71,394.97,393.71,394.86,1972.0
2024-12-10 12:35:00,394.84,394.84,394.41,394.42,700.0,394.84,394.84,394.41,394.42,700.0
2024-12-10 12:40:00,394.32,394.65,393.77,394.18,5837.0,394.32,394.65,393.77,394.18,5837.0
2024-12-10 12:45:00,394.44,395.42,394.43,395.42,828.0,394.44,395.42,394.43,395.42,828.0
2024-12-10 12:50:00,395.78,395.78,394.96,395.5,1065.0,395.78,395.78,394.96,395.5,1065.0
2024-12-10 12:55:00,395.49,395.49,395.44,395.44,350.0,395.49,395.49,395.44,395.44,350.0
2024-12-10 13:00:00,394.98,394.98,394.51,394.71,615.0,394.98,394.98,394.51,394.71,615.0
2024-12-10 13:05:00,394.47,395.02,394.19,394.19,1030.0,394.47,395.02,394.19,394.19,1030.0
2024-12-10 13:10:00,394.13,395.08,394.13,395.08,2047.0,394.13,395.08,394.13,395.08,2047.0
2024-12-10 13:15:00,394.38,394.38,394.32,394.32,200.0,394.38,394.38,394.32,394.32,200.0
2024-12-10 13:20:00,394.49,394.54,393.73,393.85,915.0,394.49,394.54,393.73,393.85,915.0
2024-12-10 13:25:00,394.32,394.32,394.23,394.24,300.0,394.32,394.32,394.23,394.24,300.0
2024-12-10 13:30:00,394.23,394.23,394.23,394.23,200.0,394.23,394.23,394.23,394.23,200.0
2024-12-10 13:35:00,394.23,394.23,394.17,394.23,300.0,394.23,394.23,394.17,394.23,300.0
2024-12-10 13:40:00,394.24,394.24,393.21,393.58,3059.0,394.24,394.24,393.21,393.58,3059.0
2024-12-10 13:45:00,393.78,394.08,393.75,394.08,500.0,393.78,394.08,393.75,394.08,500.0
2024-12-10 13:50:00,393.69,393.69,391.5,391.5,5269.0,393.69,393.69,391.5,391.5,5269.0
2024-12-10 13:55:00,391.99,392.67,391.94,392.65,2125.0,391.99,392.67,391.94,392.65,2125.0
2024-12-10 14:00:00,392.51,393.33,392.51,392.91,2978.0,392.51,393.33,392.51,392.91,2978.0
2024-12-10 14:05:00,392.54,392.67,392.0,392.0,2330.0,392.54,392.67,392.0,392.0,2330.0
2024-12-10 14:10:00,392.18,392.18,392.18,392.18,580.0,392.18,392.18,392.18,392.18,580.0
2024-12-10 14:15:00,392.23,392.82,392.22,392.62,1479.0,392.23,392.82,392.22,392.62,1479.0
2024-12-10 14:20:00,392.62,393.19,392.03,392.29,1821.0,392.62,393.19,392.03,392.29,1821.0
2024-12-10 14:25:00,392.19,392.19,391.48,391.6,1370.0,392.19,392.19,391.48,391.6,1370.0
2024-12-10 14:30:00,391.5,391.74,391.33,391.74,800.0,391.5,391.74,391.33,391.74,800.0
2024-12-10 14:35:00,391.78,391.78,391.61,391.61,300.0,391.78,391.78,391.61,391.61,300.0
2024-12-10 14:40:00,391.47,392.71,391.25,392.69,1883.0,391.47,392.71,391.25,392.69,1883.0
2024-12-10 14:45:00,392.69,392.96,391.73,391.73,1566.0,392.69,392.96,391.73,391.73,1566.0
2024-12-10 14:50:00,391.27,391.27,391.05,391.05,200.0,391.27,391.27,391.05,391.05,200.0
2024-12-10 14:55:00,391.01,391.16,390.48,390.48,4367.0,391.01,391.16,390.48,390.48,4367.0
2024-12-10 15:00:00,390.5,390.67,390.35,390.35,500.0,390.5,390.67,390.35,390.35,500.0
2024-12-10 15:05:00,390.19,390.68,390.0,390.45,5040.0,390.19,390.68,390.0,390.45,5040.0
2024-12-10 15:10:00,390.45,390.45,389.83,389.83,4792.0,390.45,390.45,389.83,389.83,4792.0
2024-12-10 15:15:00,389.56,389.78,388.68,388.78,4518.0,389.56,389.78,388.68,388.78,4518.0
2024-12-10 15:20:00,388.4,388.76,388.01,388.48,2239.0,388.4,388.76,388.01,388.48,2239.0
2024-12-10 15:25:00,388.48,388.61,388.0,388.33,2144.0,388.48,388.61,388.0,388.33,2144.0
2024-12-10 15:30:00,388.06,388.31,387.0,387.21,7140.0,388.06,388.31,387.0,387.21,7140.0
2024-12-10 15:35:00,387.41,387.92,387.16,387.16,2789.0,387.41,387.92,387.16,387.16,2789.0
2024-12-10 15:40:00,387.52,387.54,385.59,385.75,10095.0,387.52,387.54,385.59,385.75,10095.0
2024-12-10 15:45:00,385.59,386.01,385.25,385.62,10832.0,385.59,386.01,385.25,385.62,10832.0
2024-12-10 15:50:00,385.3,385.57,384.0,384.37,26497.0,385.3,385.57,384.0,384.37,26497.0
2024-12-10 15:55:00,384.38,386.74,384.13,386.1,26419.0,384.38,386.74,384.13,386.1,26419.0
2024-12-11 09:30:00,395.62,396.06,393.01,393.01,4268.0,395.62,396.06,393.01,393.01,4268.0
2024-12-11 09:35:00,395.01,396.91,392.96,393.45,3342.0,395.01,396.91,392.96,393.45,3342.0
2024-12-11 09:40:00,393.31,394.61,392.07,392.07,2004.0,393.31,394.61,392.07,392.07,2004.0
2024-12-11 09:45:00,395.3,396.05,394.3,395.28,3370.0,395.3,396.05,394.3,395.28,3370.0
2024-12-11 09:50:00,395.28,397.0,394.99,397.0,1997.0,395.28,397.0,394.99,397.0,1997.0
2024-12-11 09:55:00,396.25,398.18,394.88,395.43,8699.0,396.25,398.18,394.88,395.43,8699.0
2024-12-11 10:00:00,395.06,396.71,394.73,396.1,1977.0,395.06,396.71,394.73,396.1,1977.0
2024-12-11 10:05:00,396.2,396.42,395.21,396.42,1320.0,396.2,396.42,395.21,396.42,1320.0
2024-12-11 10:10:00,395.75,396.15,393.33,394.89,6438.0,395.75,396.15,393.33,394.89,6438.0
2024-12-11 10:15:00,394.75,395.76,393.75,395.76,18632.0,394.75,395.76,393.75,395.76,18632.0
2024-12-11 10:20:00,395.83,396.75,394.67,396.7,4490.0,395.83,396.75,394.67,396.7,4490.0
2024-12-11 10:25:00,395.88,395.88,395.04,395.15,1200.0,395.88,395.88,395.04,395.15,1200.0
2024-12-11 10:30:00,395.39,395.62,393.75,393.75,3766.0,395.39,395.62,393.75,393.75,3766.0
2024-12-11 10:35:00,394.01,394.22,392.76,392.76,1604.0,394.01,394.22,392.76,392.76,1604.0
2024-12-11 10:40:00,392.41,392.41,391.27,392.18,3358.0,392.41,392.41,391.27,392.18,3358.0
2024-12-11 10:45:00,391.17,392.3,391.16,392.17,3730.0,391.17,392.3,391.16,392.17,3730.0
2024-12-11 10:50:00,391.62,392.64,390.48,391.17,3020.0,391.62,392.64,390.48,391.17,3020.0
2024-12-11 10:55:00,391.15,391.65,390.87,391.65,3411.0,391.15,391.65,390.87,391.65,3411.0
2024-12-11 11:00:00,391.69,392.84,391.25,392.32,2678.0,391.69,392.84,391.25,392.32,2678.0
2024-12-11 11:05:00,392.32,392.64,391.85,392.05,2953.0,392.32,392.64,391.85,392.05,2953.0
2024-12-11 11:10:00,392.4,392.4,391.87,391.88,524.0,392.4,392.4,391.87,391.88,524.0
2024-12-11 11:15:00,391.4,393.01,391.4,392.81,1500.0,391.4,393.01,391.4,392.81,1500.0
2024-12-11 11:20:00,392.08,393.73,392.08,392.69,2148.0,392.08,393.73,392.08,392.69,2148.0
2024-12-11 11:25:00,393.21,394.81,393.21,394.77,1200.0,393.21,394.81,393.21,394.77,1200.0
2024-12-11 11:30:00,394.77,394.77,394.17,394.34,725.0,394.77,394.77,394.17,394.34,725.0
2024-12-11 11:35:00,394.5,394.79,393.9,394.77,1571.0,394.5,394.79,393.9,394.77,1571.0
2024-12-11 11:40:00,394.82,395.46,394.49,394.96,3183.0,394.82,395.46,394.49,394.96,3183.0
2024-12-11 11:45:00,395.91,396.31,394.87,396.31,2874.0,395.91,396.31,394.87,396.31,2874.0
2024-12-11 11:50:00,396.89,397.14,395.43,395.43,6312.0,396.89,397.14,395.43,395.43,6312.0
2024-12-11 11:55:00,395.84,396.47,395.28,396.28,4982.0,395.84,396.47,395.28,396.28,4982.0
2024-12-11 12:00:00,396.6,397.16,395.35,397.12,5309.0,396.6,397.16,395.35,397.12,5309.0
2024-12-11 12:05:00,397.16,398.7,396.61,398.13,8077.0,397.16,398.7,396.61,398.13,8077.0
2024-12-11 12:10:00,398.24,398.71,398.23,398.62,3000.0,398.24,398.71,398.23,398.62,3000.0
2024-12-11 12:15:00,398.53,398.53,397.63,397.98,2812.0,398.53,398.53,397.63,397.98,2812.0
2024-12-11 12:20:00,397.5,397.5,397.16,397.16,3189.0,397.5,397.5,397.16,397.16,3189.0
2024-12-11 12:25:00,397.82,398.67,397.43,397.83,1667.0,397.82,398.67,397.43,397.83,1667.0
2024-12-11 12:30:00,398.67,398.8,398.13,398.5,1897.0,398.67,398.8,398.13,398.5,1897.0
2024-12-11 12:35:00,398.64,398.97,397.92,398.19,5597.0,398.64,398.97,397.92,398.19,5597.0
2024-12-11 12:40:00,398.46,399.23,398.45,399.23,951.0,398.46,399.23,398.45,399.23,951.0
2024-12-11 12:45:00,399.05,399.54,399.01,399.54,2613.0,399.05,399.54,399.01,399.54,2613.0
2024-12-11 12:50:00,399.22,399.22,397.49,398.48,2100.0,399.22,399.22,397.49,398.48,2100.0
2024-12-11 12:55:00,398.48,402.85,398.34,402.05,26435.0,398.48,402.85,398.34,402.05,26435.0
2024-12-11 13:00:00,402.44,403.4,399.19,401.42,8785.0,402.44,403.4,399.19,401.42,8785.0
2024-12-11 13:05:00,401.39,402.64,400.0,400.0,3417.0,401.39,402.64,400.0,400.0,3417.0
2024-12-11 13:10:00,399.9,401.19,399.29,400.38,4575.0,399.9,401.19,399.29,400.38,4575.0
2024-12-11 13:15:00,401.24,401.62,400.89,400.91,2800.0,401.24,401.62,400.89,400.91,2800.0
2024-12-11 13:20:00,400.91,401.5,400.72,400.74,1874.0,400.91,401.5,400.72,400.74,1874.0
2024-12-11 13:25:00,399.97,400.38,399.58,399.96,3601.0,399.97,400.38,399.58,399.96,3601.0
2024-12-11 13:30:00,399.96,400.0,398.63,399.28,1353.0,399.96,400.0,398.63,399.28,1353.0
2024-12-11 13:35:00,399.77,400.34,398.98,399.67,2948.0,399.77,400.34,398.98,399.67,2948.0
2024-12-11 13:40:00,399.92,400.57,399.67,399.77,2400.0,399.92,400.57,399.67,399.77,2400.0
2024-12-11 13:45:00,400.0,400.1,399.32,399.33,905.0,400.0,400.1,399.32,399.33,905.0
2024-12-11 13:50:00,399.52,399.57,398.57,398.65,1600.0,399.52,399.57,398.57,398.65,1600.0
2024-12-11 13:55:00,398.65,398.69,398.45,398.69,800.0,398.65,398.69,398.45,398.69,800.0
2024-12-11 14:00:00,398.96,399.26,398.3,398.38,3308.0,398.96,399.26,398.3,398.38,3308.0
2024-12-11 14:05:00,398.74,399.0,398.5,398.7,2100.0,398.74,399.0,398.5,398.7,2100.0
2024-12-11 14:10:00,398.47,399.08,398.24,399.08,5669.0,398.47,399.08,398.24,399.08,5669.0
2024-12-11 14:15:00,398.56,399.64,398.56,399.48,2208.0,398.56,399.64,398.56,399.48,2208.0
2024-12-11 14:20:00,398.89,399.99,398.73,399.99,4772.0,398.89,399.99,398.73,399.99,4772.0
2024-12-11 14:25:00,399.75,400.37,399.64,400.16,3583.0,399.75,400.37,399.64,400.16,3583.0
2024-12-11 14:30:00,400.14,400.14,399.15,399.16,1956.0,400.14,400.14,399.15,399.16,1956.0
2024-12-11 14:35:00,398.83,399.5,398.83,399.5,500.0,398.83,399.5,398.83,399.5,500.0
2024-12-11 14:40:00,399.01,399.43,399.01,399.01,1000.0,399.01,399.43,399.01,399.01,1000.0
2024-12-11 14:45:00,399.03,399.48,398.51,398.51,1202.0,399.03,399.48,398.51,398.51,1202.0
2024-12-11 14:50:00,398.53,399.26,398.32,398.61,4707.0,398.53,399.26,398.32,398.61,4707.0
2024-12-11 14:55:00,398.67,399.31,398.4,398.7,2600.0,398.67,399.31,398.4,398.7,2600.0
2024-12-11 15:00:00,398.06,398.25,397.9,397.92,1400.0,398.06,398.25,397.9,397.92,1400.0
2024-12-11 15:05:00,398.32,398.32,397.46,398.26,1550.0,398.32,398.32,397.46,398.26,1550.0
2024-12-11 15:10:00,397.42,397.8,396.39,396.39,3536.0,397.42,397.8,396.39,396.39,3536.0
2024-12-11 15:15:00,396.86,397.33,396.13,396.32,3386.0,396.86,397.33,396.13,396.32,3386.0
2024-12-11 15:20:00,396.22,396.22,394.95,395.59,4119.0,396.22,396.22,394.95,395.59,4119.0
2024-12-11 15:25:00,395.52,395.87,395.23,395.87,1504.0,395.52,395.87,395.23,395.87,1504.0
2024-12-11 15:30:00,395.69,395.99,395.06,395.66,3626.0,395.69,395.99,395.06,395.66,3626.0
2024-12-11 15:35:00,395.61,396.37,395.12,396.27,5160.0,395.61,396.37,395.12,396.27,5160.0
2024-12-11 15:40:00,396.06,396.47,396.05,396.45,1900.0,396.06,396.47,396.05,396.45,1900.0
2024-12-11 15:45:00,396.78,397.62,396.38,397.03,2504.0,396.78,397.62,396.38,397.03,2504.0
2024-12-11 15:50:00,397.31,397.94,396.83,397.76,7767.0,397.31,397.94,396.83,397.76,7767.0
2024-12-11 15:55:00,397.71,399.25,397.38,399.2,32828.0,397.71,399.25,397.38,399.2,32828.0
2024-12-12 09:30:00,392.98,396.37,386.39,392.96,25656.0,392.98,396.37,386.39,392.96,25656.0
2024-12-12 09:35:00,391.77,392.95,385.0,387.38,13578.0,391.77,392.95,385.0,387.38,13578.0
2024-12-12 09:40:00,387.31,388.66,386.0,388.63,10790.0,387.31,388.66,386.0,388.63,10790.0
2024-12-12 09:45:00,388.01,388.61,384.42,385.27,23990.0,388.01,388.61,384.42,385.27,23990.0
2024-12-12 09:50:00,385.0,385.51,383.27,384.17,7217.0,385.0,385.51,383.27,384.17,7217.0
2024-12-12 09:55:00,383.55,383.55,381.7,383.0,9341.0,383.55,383.55,381.7,383.0,9341.0
2024-12-12 10:00:00,383.22,383.77,380.97,381.52,7046.0,383.22,383.77,380.97,381.52,7046.0
2024-12-12 10:05:00,381.71,383.54,380.4,380.4,5588.0,381.71,383.54,380.4,380.4,5588.0
2024-12-12 10:10:00,380.55,382.37,380.32,381.73,5367.0,380.55,382.37,380.32,381.73,5367.0
2024-12-12 10:15:00,381.96,381.97,380.96,381.81,3636.0,381.96,381.97,380.96,381.81,3636.0
2024-12-12 10:20:00,381.96,382.37,381.29,381.84,3550.0,381.96,382.37,381.29,381.84,3550.0
2024-12-12 10:25:00,381.69,382.38,380.51,382.38,5491.0,381.69,382.38,380.51,382.38,5491.0
2024-12-12 10:30:00,382.38,383.74,381.72,383.55,10894.0,382.38,383.74,381.72,383.55,10894.0
2024-12-12 10:35:00,383.42,383.87,381.18,383.23,3997.0,383.42,383.87,381.18,383.23,3997.0
2024-12-12 10:40:00,382.95,383.24,380.5,380.5,6717.0,382.95,383.24,380.5,380.5,6717.0
2024-12-12 10:45:00,380.93,381.61,379.32,380.26,6327.0,380.93,381.61,379.32,380.26,6327.0
2024-12-12 10:50:00,380.2,381.15,380.13,381.15,1500.0,380.2,381.15,380.13,381.15,1500.0
2024-12-12 10:55:00,382.02,383.86,381.97,382.96,3310.0,382.02,383.86,381.97,382.96,3310.0
2024-12-12 11:00:00,382.86,384.1,382.34,383.96,7300.0,382.86,384.1,382.34,383.96,7300.0
2024-12-12 11:05:00,384.49,384.49,383.11,383.11,2362.0,384.49,384.49,383.11,383.11,2362.0
2024-12-12 11:10:00,382.7,382.92,382.09,382.44,2000.0,382.7,382.92,382.09,382.44,2000.0
2024-12-12 11:15:00,382.31,382.62,382.0,382.19,2712.0,382.31,382.62,382.0,382.19,2712.0
2024-12-12 11:20:00,381.83,382.19,379.58,380.06,4252.0,381.83,382.19,379.58,380.06,4252.0
2024-12-12 11:25:00,380.39,381.6,380.28,381.6,4132.0,380.39,381.6,380.28,381.6,4132.0
2024-12-12 11:30:00,381.2,383.34,380.47,382.93,7318.0,381.2,383.34,380.47,382.93,7318.0
2024-12-12 11:35:00,383.3,383.42,381.7,381.7,1600.0,383.3,383.42,381.7,381.7,1600.0
2024-12-12 11:40:00,382.0,382.35,381.15,382.06,2275.0,382.0,382.35,381.15,382.06,2275.0
2024-12-12 11:45:00,381.99,381.99,380.22,381.78,2400.0,381.99,381.99,380.22,381.78,2400.0
2024-12-12 11:50:00,381.46,381.46,380.82,380.83,1254.0,381.46,381.46,380.82,380.83,1254.0
2024-12-12 11:55:00,380.83,381.04,380.18,380.52,1621.0,380.83,381.04,380.18,380.52,1621.0
2024-12-12 12:00:00,380.39,380.8,379.83,379.84,3843.0,380.39,380.8,379.83,379.84,3843.0
2024-12-12 12:05:00,380.0,382.23,379.99,382.03,6639.0,380.0,382.23,379.99,382.03,6639.0
2024-12-12 12:10:00,381.94,382.99,381.68,382.9,4301.0,381.94,382.99,381.68,382.9,4301.0
2024-12-12 12:15:00,382.73,384.0,382.73,383.08,5180.0,382.73,384.0,382.73,383.08,5180.0
2024-12-12 12:20:00,382.46,383.5,382.46,383.0,3573.0,382.46,383.5,382.46,383.0,3573.0
2024-12-12 12:25:00,382.75,382.99,381.81,382.1,7130.0,382.75,382.99,381.81,382.1,7130.0
2024-12-12 12:30:00,382.7,383.39,381.81,383.39,3299.0,382.7,383.39,381.81,383.39,3299.0
2024-12-12 12:35:00,383.71,384.54,383.6,383.99,4139.0,383.71,384.54,383.6,383.99,4139.0
2024-12-12 12:40:00,383.8,384.12,383.71,383.75,1720.0,383.8,384.12,383.71,383.75,1720.0
2024-12-12 12:45:00,384.0,384.34,383.77,384.21,2524.0,384.0,384.34,383.77,384.21,2524.0
2024-12-12 12:50:00,384.27,384.6,383.46,383.53,8845.0,384.27,384.6,383.46,383.53,8845.0
2024-12-12 12:55:00,384.26,385.06,383.83,384.18,1105.0,384.26,385.06,383.83,384.18,1105.0
2024-12-12 13:00:00,384.8,384.8,383.51,384.04,3676.0,384.8,384.8,383.51,384.04,3676.0
2024-12-12 13:05:00,384.03,384.08,383.99,384.0,1000.0,384.03,384.08,383.99,384.0,1000.0
2024-12-12 13:10:00,384.45,384.5,382.69,383.13,3966.0,384.45,384.5,382.69,383.13,3966.0
2024-12-12 13:15:00,383.85,384.14,382.86,383.53,2567.0,383.85,384.14,382.86,383.53,2567.0
2024-12-12 13:20:00,383.12,383.52,382.45,382.55,1528.0,383.12,383.52,382.45,382.55,1528.0
2024-12-12 13:25:00,382.73,383.01,382.27,382.43,3587.0,382.73,383.01,382.27,382.43,3587.0
2024-12-12 13:30:00,382.6,384.15,382.53,384.12,3284.0,382.6,384.15,382.53,384.12,3284.0
2024-12-12 13:35:00,384.1,384.25,383.91,383.99,1996.0,384.1,384.25,383.91,383.99,1996.0
2024-12-12 13:40:00,383.99,384.19,383.1,383.53,4869.0,383.99,384.19,383.1,383.53,4869.0
2024-12-12 13:45:00,383.87,384.15,383.87,384.09,2050.0,383.87,384.15,383.87,384.09,2050.0
2024-12-12 13:50:00,384.09,384.12,383.0,383.0,3288.0,384.09,384.12,383.0,383.0,3288.0
2024-12-12 13:55:00,383.41,383.41,381.2,381.35,9102.0,383.41,383.41,381.2,381.35,9102.0
2024-12-12 14:00:00,381.28,381.52,380.69,381.36,3629.0,381.28,381.52,380.69,381.36,3629.0
2024-12-12 14:05:00,381.2,381.41,381.11,381.21,1469.0,381.2,381.41,381.11,381.21,1469.0
2024-12-12 14:10:00,381.21,381.34,380.33,381.18,7502.0,381.21,381.34,380.33,381.18,7502.0
2024-12-12 14:15:00,381.15,381.7,380.53,381.15,15235.0,381.15,381.7,380.53,381.15,15235.0
2024-12-12 14:20:00,381.15,382.32,380.64,381.82,4256.0,381.15,382.32,380.64,381.82,4256.0
2024-12-12 14:25:00,382.15,382.16,381.19,381.46,2950.0,382.15,382.16,381.19,381.46,2950.0
2024-12-12 14:30:00,381.5,382.72,381.49,382.34,7179.0,381.5,382.72,381.49,382.34,7179.0
2024-12-12 14:35:00,382.29,383.07,381.25,383.06,1406.0,382.29,383.07,381.25,383.06,1406.0
2024-12-12 14:40:00,383.06,383.59,383.06,383.17,2604.0,383.06,383.59,383.06,383.17,2604.0
2024-12-12 14:45:00,383.4,383.5,383.0,383.0,2450.0,383.4,383.5,383.0,383.0,2450.0
2024-12-12 14:50:00,382.61,383.0,382.28,382.54,2851.0,382.61,383.0,382.28,382.54,2851.0
2024-12-12 14:55:00,382.47,382.8,382.0,382.1,5053.0,382.47,382.8,382.0,382.1,5053.0
2024-12-12 15:00:00,382.02,382.68,381.88,382.06,5523.0,382.02,382.68,381.88,382.06,5523.0
2024-12-12 15:05:00,382.08,383.09,382.06,382.99,4931.0,382.08,383.09,382.06,382.99,4931.0
2024-12-12 15:10:00,382.91,382.91,381.3,381.65,12176.0,382.91,382.91,381.3,381.65,12176.0
2024-12-12 15:15:00,381.65,381.67,380.35,380.62,10510.0,381.65,381.67,380.35,380.62,10510.0
2024-12-12 15:20:00,380.62,380.62,378.71,378.8,13222.0,380.62,380.62,378.71,378.8,13222.0
2024-12-12 15:25:00,378.91,380.79,377.11,377.16,28685.0,378.91,380.79,377.11,377.16,28685.0
2024-12-12 15:30:00,378.18,380.33,377.75,379.66,8254.0,378.18,380.33,377.75,379.66,8254.0
2024-12-12 15:35:00,379.71,380.9,379.51,379.66,6371.0,379.71,380.9,379.51,379.66,6371.0
2024-12-12 15:40:00,379.8,379.81,378.58,379.47,14819.0,379.8,379.81,378.58,379.47,14819.0
2024-12-12 15:45:00,379.33,379.99,378.68,379.68,21112.0,379.33,379.99,378.68,379.68,21112.0
2024-12-12 15:50:00,380.14,382.66,380.14,382.54,31395.0,380.14,382.66,380.14,382.54,31395.0
2024-12-12 15:55:00,382.53,382.74,380.9,381.11,66804.0,382.53,382.74,380.9,381.11,66804.0
2024-12-13 09:30:00,444.0,457.26,437.55,447.66,284732.0,444.0,457.26,437.55,447.66,284732.0
2024-12-13 09:35:00,448.0,452.25,442.0,442.5,80515.0,448.0,452.25,442.0,442.5,80515.0
2024-12-13 09:40:00,443.33,449.42,436.66,440.88,65085.0,443.33,449.42,436.66,440.88,65085.0
2024-12-13 09:45:00,438.94,444.0,437.02,440.0,39504.0,438.94,444.0,437.02,440.0,39504.0
2024-12-13 09:50:00,440.96,441.0,437.0,439.97,34825.0,440.96,441.0,437.0,439.97,34825.0
2024-12-13 09:55:00,439.65,443.11,437.54,443.11,47145.0,439.65,443.11,437.54,443.11,47145.0
2024-12-13 10:00:00,441.0,442.94,436.21,438.59,35932.0,441.0,442.94,436.21,438.59,35932.0
2024-12-13 10:05:00,437.8,440.96,437.0,437.02,19747.0,437.8,440.96,437.0,437.02,19747.0
2024-12-13 10:10:00,437.02,439.19,436.8,437.49,17241.0,437.02,439.19,436.8,437.49,17241.0
2024-12-13 10:15:00,437.56,438.22,432.22,435.3,38540.0,437.56,438.22,432.22,435.3,38540.0
2024-12-13 10:20:00,435.01,438.24,434.35,437.06,21400.0,435.01,438.24,434.35,437.06,21400.0
2024-12-13 10:25:00,437.14,439.55,436.99,437.69,22279.0,437.14,439.55,436.99,437.69,22279.0
2024-12-13 10:30:00,438.2,439.41,436.5,437.31,22275.0,438.2,439.41,436.5,437.31,22275.0
2024-12-13 10:35:00,437.06,437.06,433.05,435.51,19238.0,437.06,437.06,433.05,435.51,19238.0
2024-12-13 10:40:00,435.08,435.08,431.82,431.84,21411.0,435.08,435.08,431.82,431.84,21411.0
2024-12-13 10:45:00,432.98,434.74,432.44,434.69,15695.0,432.98,434.74,432.44,434.69,15695.0
2024-12-13 10:50:00,434.13,435.99,433.13,434.5,30258.0,434.13,435.99,433.13,434.5,30258.0
2024-12-13 10:55:00,434.34,435.99,433.83,434.81,11007.0,434.34,435.99,433.83,434.81,11007.0
2024-12-13 11:00:00,434.0,434.0,430.0,431.02,34250.0,434.0,434.0,430.0,431.02,34250.0
2024-12-13 11:05:00,431.25,431.99,430.05,431.42,19378.0,431.25,431.99,430.05,431.42,19378.0
2024-12-13 11:10:00,431.95,432.29,429.07,430.75,23314.0,431.95,432.29,429.07,430.75,23314.0
2024-12-13 11:15:00,430.84,431.87,429.55,431.78,16255.0,430.84,431.87,429.55,431.78,16255.0
2024-12-13 11:20:00,432.59,432.94,430.31,432.1,25452.0,432.59,432.94,430.31,432.1,25452.0
2024-12-13 11:25:00,432.5,435.43,432.0,434.56,27798.0,432.5,435.43,432.0,434.56,27798.0
2024-12-13 11:30:00,434.56,436.55,433.98,434.27,26278.0,434.56,436.55,433.98,434.27,26278.0
2024-12-13 11:35:00,434.79,438.92,434.77,437.2,19108.0,434.79,438.92,434.77,437.2,19108.0
2024-12-13 11:40:00,437.78,441.76,437.02,441.0,34546.0,437.78,441.76,437.02,441.0,34546.0
2024-12-13 11:45:00,441.49,444.5,441.13,441.32,35837.0,441.49,444.5,441.13,441.32,35837.0
2024-12-13 11:50:00,441.03,441.6,438.27,438.28,12111.0,441.03,441.6,438.27,438.28,12111.0
2024-12-13 11:55:00,438.77,439.17,436.36,437.07,11587.0,438.77,439.17,436.36,437.07,11587.0
2024-12-13 12:00:00,436.98,441.8,436.56,440.66,12618.0,436.98,441.8,436.56,440.66,12618.0
2024-12-13 12:05:00,440.31,440.31,437.23,437.23,5805.0,440.31,440.31,437.23,437.23,5805.0
2024-12-13 12:10:00,437.81,437.81,436.5,437.49,10221.0,437.81,437.81,436.5,437.49,10221.0
2024-12-13 12:15:00,437.49,440.95,437.49,437.91,19018.0,437.49,440.95,437.49,437.91,19018.0
2024-12-13 12:20:00,438.41,440.33,438.22,439.0,12906.0,438.41,440.33,438.22,439.0,12906.0
2024-12-13 12:25:00,440.0,440.45,438.72,440.33,7523.0,440.0,440.45,438.72,440.33,7523.0
2024-12-13 12:30:00,440.55,440.85,437.2,437.2,8347.0,440.55,440.85,437.2,437.2,8347.0
2024-12-13 12:35:00,437.03,437.4,434.79,435.44,11545.0,437.03,437.4,434.79,435.44,11545.0
2024-12-13 12:40:00,435.77,439.37,434.78,437.36,6606.0,435.77,439.37,434.78,437.36,6606.0
2024-12-13 12:45:00,437.2,437.41,436.0,436.07,3770.0,437.2,437.41,436.0,436.07,3770.0
2024-12-13 12:50:00,436.25,436.77,435.48,436.0,7132.0,436.25,436.77,435.48,436.0,7132.0
2024-12-13 12:55:00,436.0,436.19,433.91,434.7,10487.0,436.0,436.19,433.91,434.7,10487.0
2024-12-13 13:00:00,434.74,434.74,432.05,433.07,5710.0,434.74,434.74,432.05,433.07,5710.0
2024-12-13 13:05:00,432.77,433.08,431.7,432.03,6598.0,432.77,433.08,431.7,432.03,6598.0
2024-12-13 13:10:00,432.09,432.35,430.52,431.44,10074.0,432.09,432.35,430.52,431.44,10074.0
2024-12-13 13:15:00,431.38,431.85,430.28,431.34,10756.0,431.38,431.85,430.28,431.34,10756.0
2024-12-13 13:20:00,431.12,433.0,430.51,432.95,9356.0,431.12,433.0,430.51,432.95,9356.0
2024-12-13 13:25:00,433.49,434.83,432.61,433.19,7323.0,433.49,434.83,432.61,433.19,7323.0
2024-12-13 13:30:00,433.41,435.35,432.97,433.7,10372.0,433.41,435.35,432.97,433.7,10372.0
2024-12-13 13:35:00,434.0,434.69,433.71,434.44,4100.0,434.0,434.69,433.71,434.44,4100.0
2024-12-13 13:40:00,434.54,435.81,434.37,434.68,8943.0,434.54,435.81,434.37,434.68,8943.0
2024-12-13 13:45:00,434.59,435.08,433.61,433.65,9312.0,434.59,435.08,433.61,433.65,9312.0
2024-12-13 13:50:00,433.37,433.37,430.78,431.33,9830.0,433.37,433.37,430.78,431.33,9830.0
2024-12-13 13:55:00,431.28,433.0,431.28,432.4,5530.0,431.28,433.0,431.28,432.4,5530.0
2024-12-13 14:00:00,432.48,434.36,432.22,433.62,8510.0,432.48,434.36,432.22,433.62,8510.0
2024-12-13 14:05:00,433.37,434.41,432.85,434.11,8189.0,433.37,434.41,432.85,434.11,8189.0
2024-12-13 14:10:00,434.39,436.58,434.39,435.58,12058.0,434.39,436.58,434.39,435.58,12058.0
2024-12-13 14:15:00,435.16,435.77,434.09,434.93,5682.0,435.16,435.77,434.09,434.93,5682.0
2024-12-13 14:20:00,434.7,434.76,433.24,433.86,6646.0,434.7,434.76,433.24,433.86,6646.0
2024-12-13 14:25:00,433.6,434.73,433.54,434.36,2709.0,433.6,434.73,433.54,434.36,2709.0
2024-12-13 14:30:00,434.7,436.13,434.65,435.72,7164.0,434.7,436.13,434.65,435.72,7164.0
2024-12-13 14:35:00,435.44,435.87,435.16,435.75,4284.0,435.44,435.87,435.16,435.75,4284.0
2024-12-13 14:40:00,435.58,436.44,435.21,436.35,6216.0,435.58,436.44,435.21,436.35,6216.0
2024-12-13 14:45:00,436.19,437.01,435.67,436.28,6233.0,436.19,437.01,435.67,436.28,6233.0
2024-12-13 14:50:00,436.67,437.5,434.87,436.71,11593.0,436.67,437.5,434.87,436.71,11593.0
2024-12-13 14:55:00,436.62,436.62,435.84,435.84,3275.0,436.62,436.62,435.84,435.84,3275.0
2024-12-13 15:00:00,435.84,436.8,435.0,435.0,9653.0,435.84,436.8,435.0,435.0,9653.0
2024-12-13 15:05:00,435.02,436.5,434.97,436.27,7106.0,435.02,436.5,434.97,436.27,7106.0
2024-12-13 15:10:00,435.95,437.1,435.95,436.69,8973.0,435.95,437.1,435.95,436.69,8973.0
2024-12-13 15:15:00,436.69,439.56,436.69,439.56,9681.0,436.69,439.56,436.69,439.56,9681.0
2024-12-13 15:20:00,439.99,442.74,439.58,442.74,15537.0,439.99,442.74,439.58,442.74,15537.0
2024-12-13 15:25:00,443.0,443.56,440.71,441.58,14126.0,443.0,443.56,440.71,441.58,14126.0
2024-12-13 15:30:00,441.67,444.77,441.66,443.99,27622.0,441.67,444.77,441.66,443.99,27622.0
2024-12-13 15:35:00,444.28,446.53,443.07,446.38,21314.0,444.28,446.53,443.07,446.38,21314.0
2024-12-13 15:40:00,446.88,450.46,446.88,449.94,68100.0,446.88,450.46,446.88,449.94,68100.0
2024-12-13 15:45:00,449.94,450.65,448.04,449.07,40818.0,449.94,450.65,448.04,449.07,40818.0
2024-12-13 15:50:00,449.59,449.77,446.66,447.02,39483.0,449.59,449.77,446.66,447.02,39483.0
2024-12-13 15:55:00,446.88,447.17,444.5,446.53,115481.0,446.88,447.17,444.5,446.53,115481.0
2024-12-16 09:30:00,445.0,446.01,433.13,435.72,31901.0,445.0,446.01,433.13,435.72,31901.0
2024-12-16 09:35:00,435.38,437.42,431.0,432.16,15086.0,435.38,437.42,431.0,432.16,15086.0
2024-12-16 09:40:00,432.0,433.49,430.0,430.0,29252.0,432.0,433.49,430.0,430.0,29252.0
2024-12-16 09:45:00,430.25,432.96,427.25,430.23,37622.0,430.25,432.96,427.25,430.23,37622.0
2024-12-16 09:50:00,430.83,431.31,424.33,426.99,38703.0,430.83,431.31,424.33,426.99,38703.0
2024-12-16 09:55:00,428.05,429.24,424.82,427.08,50811.0,428.05,429.24,424.82,427.08,50811.0
2024-12-16 10:00:00,427.11,429.99,426.25,426.47,44489.0,427.11,429.99,426.25,426.47,44489.0
2024-12-16 10:05:00,426.54,427.82,424.35,426.41,15034.0,426.54,427.82,424.35,426.41,15034.0
2024-12-16 10:10:00,427.23,428.12,426.23,426.3,11901.0,427.23,428.12,426.23,426.3,11901.0
2024-12-16 10:15:00,427.02,427.75,425.75,427.15,10238.0,427.02,427.75,425.75,427.15,10238.0
2024-12-16 10:20:00,426.95,427.73,424.61,425.53,7572.0,426.95,427.73,424.61,425.53,7572.0
2024-12-16 10:25:00,425.54,429.0,425.01,425.75,6429.0,425.54,429.0,425.01,425.75,6429.0
2024-12-16 10:30:00,425.75,426.54,424.49,424.68,6118.0,425.75,426.54,424.49,424.68,6118.0
2024-12-16 10:35:00,424.68,428.89,423.64,426.7,5174.0,424.68,428.89,423.64,426.7,5174.0
2024-12-16 10:40:00,426.01,426.27,424.51,425.0,3122.0,426.01,426.27,424.51,425.0,3122.0
2024-12-16 10:45:00,424.9,425.68,423.12,424.01,4024.0,424.9,425.68,423.12,424.01,4024.0
2024-12-16 10:50:00,424.0,425.34,423.85,424.73,6422.0,424.0,425.34,423.85,424.73,6422.0
2024-12-16 10:55:00,425.14,426.5,423.55,424.04,4859.0,425.14,426.5,423.55,424.04,4859.0
2024-12-16 11:00:00,424.42,424.42,420.71,421.11,17859.0,424.42,424.42,420.71,421.11,17859.0
2024-12-16 11:05:00,421.23,424.07,421.0,423.54,7252.0,421.23,424.07,421.0,423.54,7252.0
2024-12-16 11:10:00,424.07,424.88,423.29,423.8,3468.0,424.07,424.88,423.29,423.8,3468.0
2024-12-16 11:15:00,423.9,423.9,421.14,421.77,9863.0,423.9,423.9,421.14,421.77,9863.0
2024-12-16 11:20:00,421.68,422.03,420.53,420.72,8715.0,421.68,422.03,420.53,420.72,8715.0
2024-12-16 11:25:00,420.67,420.94,420.0,420.11,3192.0,420.67,420.94,420.0,420.11,3192.0
2024-12-16 11:30:00,420.38,422.14,419.75,420.11,2810.0,420.38,422.14,419.75,420.11,2810.0
2024-12-16 11:35:00,420.11,420.23,418.48,419.38,4532.0,420.11,420.23,418.48,419.38,4532.0
2024-12-16 11:40:00,419.38,419.63,418.77,419.13,2147.0,419.38,419.63,418.77,419.13,2147.0
2024-12-16 11:45:00,419.13,419.61,418.45,419.17,3856.0,419.13,419.61,418.45,419.17,3856.0
2024-12-16 11:50:00,418.84,419.78,418.84,419.48,2332.0,418.84,419.78,418.84,419.48,2332.0
2024-12-16 11:55:00,419.48,419.69,418.23,418.23,1040.0,419.48,419.69,418.23,418.23,1040.0
2024-12-16 12:00:00,419.38,419.38,417.72,418.0,5225.0,419.38,419.38,417.72,418.0,5225.0
2024-12-16 12:05:00,417.56,419.35,417.34,418.99,3000.0,417.56,419.35,417.34,418.99,3000.0
2024-12-16 12:10:00,418.97,421.21,418.65,421.21,13519.0,418.97,421.21,418.65,421.21,13519.0
2024-12-16 12:15:00,420.58,422.75,420.57,421.68,7878.0,420.58,422.75,420.57,421.68,7878.0
2024-12-16 12:20:00,421.8,422.75,421.16,422.0,11242.0,421.8,422.75,421.16,422.0,11242.0
2024-12-16 12:25:00,422.21,422.21,421.05,422.11,5108.0,422.21,422.21,421.05,422.11,5108.0
2024-12-16 12:30:00,422.21,422.38,420.79,420.79,5606.0,422.21,422.38,420.79,420.79,5606.0
2024-12-16 12:35:00,421.02,422.31,420.54,422.24,4380.0,421.02,422.31,420.54,422.24,4380.0
2024-12-16 12:40:00,422.81,423.08,422.2,422.93,1875.0,422.81,423.08,422.2,422.93,1875.0
2024-12-16 12:45:00,422.76,422.83,420.45,420.45,4034.0,422.76,422.83,420.45,420.45,4034.0
2024-12-16 12:50:00,420.99,421.32,420.5,420.77,3182.0,420.99,421.32,420.5,420.77,3182.0
2024-12-16 12:55:00,421.21,421.66,420.47,420.47,3880.0,421.21,421.66,420.47,420.47,3880.0
2024-12-16 13:00:00,420.86,422.0,420.0,422.0,4476.0,420.86,422.0,420.0,422.0,4476.0
2024-12-16 13:05:00,422.08,422.08,421.21,421.78,1523.0,422.08,422.08,421.21,421.78,1523.0
2024-12-16 13:10:00,421.78,421.97,421.49,421.97,3958.0,421.78,421.97,421.49,421.97,3958.0
2024-12-16 13:15:00,421.66,421.66,419.65,419.65,3385.0,421.66,421.66,419.65,419.65,3385.0
2024-12-16 13:20:00,420.31,420.7,420.0,420.08,1580.0,420.31,420.7,420.0,420.08,1580.0
2024-12-16 13:25:00,420.39,420.4,419.75,419.85,3035.0,420.39,420.4,419.75,419.85,3035.0
2024-12-16 13:30:00,419.85,420.19,419.22,420.0,2300.0,419.85,420.19,419.22,420.0,2300.0
2024-12-16 13:35:00,419.81,420.37,418.85,419.15,2235.0,419.81,420.37,418.85,419.15,2235.0
2024-12-16 13:40:00,419.66,420.18,419.66,419.73,1967.0,419.66,420.18,419.66,419.73,1967.0
2024-12-16 13:45:00,419.73,419.73,418.84,419.04,1704.0,419.73,419.73,418.84,419.04,1704.0
2024-12-16 13:50:00,418.96,418.96,418.0,418.41,5834.0,418.96,418.96,418.0,418.41,5834.0
2024-12-16 13:55:00,417.64,418.59,417.55,417.91,1500.0,417.64,418.59,417.55,417.91,1500.0
2024-12-16 14:00:00,418.02,418.31,416.0,416.48,9624.0,418.02,418.31,416.0,416.48,9624.0
2024-12-16 14:05:00,416.3,417.95,416.3,417.95,4712.0,416.3,417.95,416.3,417.95,4712.0
2024-12-16 14:10:00,418.16,418.97,418.16,418.85,4622.0,418.16,418.97,418.16,418.85,4622.0
2024-12-16 14:15:00,418.69,419.4,418.68,418.87,3900.0,418.69,419.4,418.68,418.87,3900.0
2024-12-16 14:20:00,418.35,418.87,417.15,417.15,3857.0,418.35,418.87,417.15,417.15,3857.0
2024-12-16 14:25:00,417.91,417.98,416.44,416.45,3890.0,417.91,417.98,416.44,416.45,3890.0
2024-12-16 14:30:00,416.41,416.41,415.0,415.56,4057.0,416.41,416.41,415.0,415.56,4057.0
2024-12-16 14:35:00,415.68,415.87,415.0,415.13,2957.0,415.68,415.87,415.0,415.13,2957.0
2024-12-16 14:40:00,415.33,416.62,414.14,416.26,7878.0,415.33,416.62,414.14,416.26,7878.0
2024-12-16 14:45:00,416.62,417.37,415.81,415.99,4447.0,416.62,417.37,415.81,415.99,4447.0
2024-12-16 14:50:00,415.99,417.2,415.11,417.2,2705.0,415.99,417.2,415.11,417.2,2705.0
2024-12-16 14:55:00,417.2,418.65,417.2,418.37,5256.0,417.2,418.65,417.2,418.37,5256.0
2024-12-16 15:00:00,418.36,419.1,418.05,419.1,1104.0,418.36,419.1,418.05,419.1,1104.0
2024-12-16 15:05:00,419.44,419.44,418.12,418.74,3803.0,419.44,419.44,418.12,418.74,3803.0
2024-12-16 15:10:00,418.03,419.47,417.67,419.47,4509.0,418.03,419.47,417.67,419.47,4509.0
2024-12-16 15:15:00,419.44,419.74,417.64,417.65,3619.0,419.44,419.74,417.64,417.65,3619.0
2024-12-16 15:20:00,417.19,417.82,416.49,417.25,1425.0,417.19,417.82,416.49,417.25,1425.0
2024-12-16 15:25:00,417.68,418.06,416.61,417.58,3448.0,417.68,418.06,416.61,417.58,3448.0
2024-12-16 15:30:00,417.0,417.4,415.26,415.56,9062.0,417.0,417.4,415.26,415.56,9062.0
2024-12-16 15:35:00,415.59,415.8,414.56,414.65,6923.0,415.59,415.8,414.56,414.65,6923.0
2024-12-16 15:40:00,414.74,417.35,414.74,416.96,7181.0,414.74,417.35,414.74,416.96,7181.0
2024-12-16 15:45:00,417.39,417.65,415.58,416.27,13979.0,417.39,417.65,415.58,416.27,13979.0
2024-12-16 15:50:00,416.18,416.35,414.51,415.67,14050.0,416.18,416.35,414.51,415.67,14050.0
2024-12-16 15:55:00,415.7,415.7,414.15,414.98,64609.0,415.7,415.7,414.15,414.98,64609.0
2024-12-17 09:30:00,416.9,419.0,412.83,418.25,38062.0,416.9,419.0,412.83,418.25,38062.0
2024-12-17 09:35:00,419.49,420.41,415.09,416.01,8388.0,419.49,420.41,415.09,416.01,8388.0
2024-12-17 09:40:00,413.29,414.98,410.51,410.51,7276.0,413.29,414.98,410.51,410.51,7276.0
2024-12-17 09:45:00,411.27,411.7,409.26,410.08,9554.0,411.27,411.7,409.26,410.08,9554.0
2024-12-17 09:50:00,410.08,410.96,408.09,410.0,4170.0,410.08,410.96,408.09,410.0,4170.0
2024-12-17 09:55:00,410.5,411.09,409.61,409.73,3656.0,410.5,411.09,409.61,409.73,3656.0
2024-12-17 10:00:00,409.67,411.22,406.4,410.6,7754.0,409.67,411.22,406.4,410.6,7754.0
2024-12-17 10:05:00,410.21,412.07,410.21,412.07,2160.0,410.21,412.07,410.21,412.07,2160.0
2024-12-17 10:10:00,412.49,412.99,411.8,411.81,1815.0,412.49,412.99,411.8,411.81,1815.0
2024-12-17 10:15:00,411.72,412.05,410.49,411.44,6413.0,411.72,412.05,410.49,411.44,6413.0
2024-12-17 10:20:00,410.82,412.68,410.05,412.67,4356.0,410.82,412.68,410.05,412.67,4356.0
2024-12-17 10:25:00,411.72,411.72,408.31,409.32,3949.0,411.72,411.72,408.31,409.32,3949.0
2024-12-17 10:30:00,409.2,410.65,408.92,410.09,2092.0,409.2,410.65,408.92,410.09,2092.0
2024-12-17 10:35:00,409.68,410.57,409.58,410.13,1705.0,409.68,410.57,409.58,410.13,1705.0
2024-12-17 10:40:00,410.01,411.84,409.24,411.44,4158.0,410.01,411.84,409.24,411.44,4158.0
2024-12-17 10:45:00,412.55,413.21,412.18,412.35,2314.0,412.55,413.21,412.18,412.35,2314.0
2024-12-17 10:50:00,412.2,413.4,411.89,413.04,5466.0,412.2,413.4,411.89,413.04,5466.0
2024-12-17 10:55:00,412.07,414.37,412.07,414.17,2781.0,412.07,414.37,412.07,414.17,2781.0
2024-12-17 11:00:00,414.58,415.43,412.49,412.78,10340.0,414.58,415.43,412.49,412.78,10340.0
2024-12-17 11:05:00,412.78,414.19,411.75,414.19,4703.0,412.78,414.19,411.75,414.19,4703.0
2024-12-17 11:10:00,413.77,413.77,412.9,413.4,2241.0,413.77,413.77,412.9,413.4,2241.0
2024-12-17 11:15:00,413.39,415.63,413.39,415.42,12210.0,413.39,415.63,413.39,415.42,12210.0
2024-12-17 11:20:00,415.42,416.42,413.91,415.59,11426.0,415.42,416.42,413.91,415.59,11426.0
2024-12-17 11:25:00,416.0,416.9,415.52,416.0,3570.0,416.0,416.9,415.52,416.0,3570.0
2024-12-17 11:30:00,416.21,417.38,416.2,417.38,2844.0,416.21,417.38,416.2,417.38,2844.0
2024-12-17 11:35:00,417.38,418.49,416.63,416.63,4193.0,417.38,418.49,416.63,416.63,4193.0
2024-12-17 11:40:00,416.69,416.69,416.15,416.26,1900.0,416.69,416.69,416.15,416.26,1900.0
2024-12-17 11:45:00,416.74,416.74,416.07,416.48,349.0,416.74,416.74,416.07,416.48,349.0
2024-12-17 11:50:00,416.94,416.94,416.01,416.29,800.0,416.94,416.94,416.01,416.29,800.0
2024-12-17 11:55:00,416.7,416.7,415.79,416.44,1568.0,416.7,416.7,415.79,416.44,1568.0
2024-12-17 12:00:00,416.44,416.59,416.03,416.56,1700.0,416.44,416.59,416.03,416.56,1700.0
2024-12-17 12:05:00,416.04,416.11,414.97,414.97,1532.0,416.04,416.11,414.97,414.97,1532.0
2024-12-17 12:10:00,414.68,415.12,414.22,414.95,1511.0,414.68,415.12,414.22,414.95,1511.0
2024-12-17 12:15:00,415.0,416.06,414.49,414.9,2120.0,415.0,416.06,414.49,414.9,2120.0
2024-12-17 12:20:00,414.76,415.18,414.76,415.18,1200.0,414.76,415.18,414.76,415.18,1200.0
2024-12-17 12:25:00,415.38,415.74,415.31,415.4,1900.0,415.38,415.74,415.31,415.4,1900.0
2024-12-17 12:30:00,415.42,415.61,414.5,415.38,2126.0,415.42,415.61,414.5,415.38,2126.0
2024-12-17 12:35:00,415.3,416.01,414.84,414.84,1085.0,415.3,416.01,414.84,414.84,1085.0
2024-12-17 12:40:00,414.67,415.36,414.58,415.36,1002.0,414.67,415.36,414.58,415.36,1002.0
2024-12-17 12:45:00,415.08,415.08,414.18,414.73,1387.0,415.08,415.08,414.18,414.73,1387.0
2024-12-17 12:50:00,414.73,414.73,414.73,414.73,0.0,414.73,414.73,414.73,414.73,0.0
2024-12-17 12:55:00,415.06,415.53,414.55,415.37,900.0,415.06,415.53,414.55,415.37,900.0
2024-12-17 13:00:00,415.45,416.04,414.79,415.15,3804.0,415.45,416.04,414.79,415.15,3804.0
2024-12-17 13:05:00,415.25,415.91,414.46,415.9,1200.0,415.25,415.91,414.46,415.9,1200.0
2024-12-17 13:10:00,415.4,416.38,415.36,415.43,3270.0,415.4,416.38,415.36,415.43,3270.0
2024-12-17 13:15:00,415.56,416.17,415.55,416.02,2758.0,415.56,416.17,415.55,416.02,2758.0
2024-12-17 13:20:00,415.73,415.73,415.28,415.51,1510.0,415.73,415.73,415.28,415.51,1510.0
2024-12-17 13:25:00,414.96,415.33,414.96,415.29,700.0,414.96,415.33,414.96,415.29,700.0
2024-12-17 13:30:00,415.19,415.19,414.45,415.1,1404.0,415.19,415.19,414.45,415.1,1404.0
2024-12-17 13:35:00,414.57,414.84,414.23,414.38,2508.0,414.57,414.84,414.23,414.38,2508.0
2024-12-17 13:40:00,413.96,414.44,413.46,413.47,2100.0,413.96,414.44,413.46,413.47,2100.0
2024-12-17 13:45:00,413.24,414.34,413.24,414.34,808.0,413.24,414.34,413.24,414.34,808.0
2024-12-17 13:50:00,414.07,415.87,414.07,415.87,2297.0,414.07,415.87,414.07,415.87,2297.0
2024-12-17 13:55:00,415.96,416.95,415.72,416.56,4033.0,415.96,416.95,415.72,416.56,4033.0
2024-12-17 14:00:00,416.23,416.24,415.66,415.71,1624.0,416.23,416.24,415.66,415.71,1624.0
2024-12-17 14:05:00,415.95,416.2,415.55,416.2,2773.0,415.95,416.2,415.55,416.2,2773.0
2024-12-17 14:10:00,415.56,416.22,415.25,416.22,2422.0,415.56,416.22,415.25,416.22,2422.0
2024-12-17 14:15:00,415.98,416.45,415.26,416.38,4276.0,415.98,416.45,415.26,416.38,4276.0
2024-12-17 14:20:00,416.55,416.55,416.24,416.29,500.0,416.55,416.55,416.24,416.29,500.0
2024-12-17 14:25:00,416.25,416.36,415.8,416.0,3290.0,416.25,416.36,415.8,416.0,3290.0
2024-12-17 14:30:00,415.72,415.77,415.28,415.29,2278.0,415.72,415.77,415.28,415.29,2278.0
2024-12-17 14:35:00,414.88,415.02,414.46,414.96,1604.0,414.88,415.02,414.46,414.96,1604.0
2024-12-17 14:40:00,414.71,414.71,412.22,412.33,8785.0,414.71,414.71,412.22,412.33,8785.0
2024-12-17 14:45:00,412.41,412.41,411.49,411.88,2104.0,412.41,412.41,411.49,411.88,2104.0
2024-12-17 14:50:00,411.89,411.89,411.2,411.49,3646.0,411.89,411.89,411.2,411.49,3646.0
2024-12-17 14:55:00,411.19,411.78,410.69,411.06,4468.0,411.19,411.78,410.69,411.06,4468.0
2024-12-17 15:00:00,411.0,411.31,409.99,410.06,1894.0,411.0,411.31,409.99,410.06,1894.0
2024-12-17 15:05:00,410.11,410.11,408.46,409.21,8815.0,410.11,410.11,408.46,409.21,8815.0
2024-12-17 15:10:00,410.0,410.0,408.6,408.76,1146.0,410.0,410.0,408.6,408.76,1146.0
2024-12-17 15:15:00,408.68,410.01,408.68,409.43,2029.0,408.68,410.01,408.68,409.43,2029.0
2024-12-17 15:20:00,409.15,410.83,408.77,409.8,5846.0,409.15,410.83,408.77,409.8,5846.0
2024-12-17 15:25:00,409.8,411.17,409.64,411.17,4936.0,409.8,411.17,409.64,411.17,4936.0
2024-12-17 15:30:00,411.17,411.17,409.91,410.42,5477.0,411.17,411.17,409.91,410.42,5477.0
2024-12-17 15:35:00,410.3,410.5,409.55,410.3,2522.0,410.3,410.5,409.55,410.3,2522.0
2024-12-17 15:40:00,410.15,411.16,408.94,411.16,3814.0,410.15,411.16,408.94,411.16,3814.0
2024-12-17 15:45:00,410.95,412.19,410.95,411.69,6194.0,410.95,412.19,410.95,411.69,6194.0
2024-12-17 15:50:00,411.73,413.15,411.62,412.37,8393.0,411.73,413.15,411.62,412.37,8393.0
2024-12-17 15:55:00,412.35,412.43,410.89,411.45,31931.0,412.35,412.43,410.89,411.45,31931.0
2024-12-18 09:30:00,412.92,415.45,410.67,413.03,11237.0,412.92,415.45,410.67,413.03,11237.0
2024-12-18 09:35:00,414.06,415.0,413.04,413.08,2230.0,414.06,415.0,413.04,413.08,2230.0
2024-12-18 09:40:00,413.82,414.71,412.59,412.59,5038.0,413.82,414.71,412.59,412.59,5038.0
2024-12-18 09:45:00,412.1,414.51,411.38,414.07,1775.0,412.1,414.51,411.38,414.07,1775.0
2024-12-18 09:50:00,411.85,413.99,409.78,409.78,2103.0,411.85,413.99,409.78,409.78,2103.0
2024-12-18 09:55:00,411.06,413.2,410.91,413.2,2200.0,411.06,413.2,410.91,413.2,2200.0
2024-12-18 10:00:00,412.83,414.62,412.47,413.12,3790.0,412.83,414.62,412.47,413.12,3790.0
2024-12-18 10:05:00,414.04,414.71,412.51,413.19,3825.0,414.04,414.71,412.51,413.19,3825.0
2024-12-18 10:10:00,414.48,417.0,412.43,415.78,2000.0,414.48,417.0,412.43,415.78,2000.0
2024-12-18 10:15:00,416.0,418.0,415.14,417.23,7047.0,416.0,418.0,415.14,417.23,7047.0
2024-12-18 10:20:00,417.0,420.0,416.99,419.16,2452.0,417.0,420.0,416.99,419.16,2452.0
2024-12-18 10:25:00,419.0,419.87,417.51,418.23,9203.0,419.0,419.87,417.51,418.23,9203.0
2024-12-18 10:30:00,418.98,418.98,415.67,417.89,4400.0,418.98,418.98,415.67,417.89,4400.0
2024-12-18 10:35:00,418.0,418.02,416.71,416.71,3064.0,418.0,418.02,416.71,416.71,3064.0
2024-12-18 10:40:00,416.84,418.29,416.01,418.0,4686.0,416.84,418.29,416.01,418.0,4686.0
2024-12-18 10:45:00,418.0,418.25,416.29,417.15,8708.0,418.0,418.25,416.29,417.15,8708.0
2024-12-18 10:50:00,417.15,418.01,416.29,418.01,2000.0,417.15,418.01,416.29,418.01,2000.0
2024-12-18 10:55:00,418.32,419.17,417.26,417.95,5400.0,418.32,419.17,417.26,417.95,5400.0
2024-12-18 11:00:00,417.91,417.95,416.95,417.77,1100.0,417.91,417.95,416.95,417.77,1100.0
2024-12-18 11:05:00,417.56,418.01,415.81,416.55,3682.0,417.56,418.01,415.81,416.55,3682.0
2024-12-18 11:10:00,416.18,416.4,415.09,416.4,1594.0,416.18,416.4,415.09,416.4,1594.0
2024-12-18 11:15:00,415.51,415.77,414.96,415.44,2000.0,415.51,415.77,414.96,415.44,2000.0
2024-12-18 11:20:00,414.16,416.95,414.16,416.0,1300.0,414.16,416.95,414.16,416.0,1300.0
2024-12-18 11:25:00,415.8,416.63,415.8,416.63,400.0,415.8,416.63,415.8,416.63,400.0
2024-12-18 11:30:00,416.03,416.75,415.95,415.95,1100.0,416.03,416.75,415.95,415.95,1100.0
2024-12-18 11:35:00,416.49,416.93,416.13,416.93,1402.0,416.49,416.93,416.13,416.93,1402.0
2024-12-18 11:40:00,416.86,417.29,416.75,417.04,1000.0,416.86,417.29,416.75,417.04,1000.0
2024-12-18 11:45:00,417.6,417.6,416.71,417.28,1300.0,417.6,417.6,416.71,417.28,1300.0
2024-12-18 11:50:00,416.92,417.0,416.74,416.77,1697.0,416.92,417.0,416.74,416.77,1697.0
2024-12-18 11:55:00,417.54,417.54,416.17,417.05,2277.0,417.54,417.54,416.17,417.05,2277.0
2024-12-18 12:00:00,416.47,417.11,416.47,417.11,400.0,416.47,417.11,416.47,417.11,400.0
2024-12-18 12:05:00,416.72,417.17,416.29,416.67,600.0,416.72,417.17,416.29,416.67,600.0
2024-12-18 12:10:00,416.36,418.53,416.26,418.33,3100.0,416.36,418.53,416.26,418.33,3100.0
2024-12-18 12:15:00,418.33,418.39,417.55,418.38,1900.0,418.33,418.39,417.55,418.38,1900.0
2024-12-18 12:20:00,418.35,419.5,418.26,419.38,3686.0,418.35,419.5,418.26,419.38,3686.0
2024-12-18 12:25:00,419.38,420.52,418.87,420.52,7146.0,419.38,420.52,418.87,420.52,7146.0
2024-12-18 12:30:00,420.67,422.89,420.31,422.77,6871.0,420.67,422.89,420.31,422.77,6871.0
2024-12-18 12:35:00,422.76,422.77,420.14,421.64,3746.0,422.76,422.77,420.14,421.64,3746.0
2024-12-18 12:40:00,421.19,422.38,421.06,422.19,1704.0,421.19,422.38,421.06,422.19,1704.0
2024-12-18 12:45:00,422.48,422.51,421.9,422.51,799.0,422.48,422.51,421.9,422.51,799.0
2024-12-18 12:50:00,422.5,422.59,421.28,421.63,7228.0,422.5,422.59,421.28,421.63,7228.0
2024-12-18 12:55:00,422.5,422.5,421.93,422.19,3101.0,422.5,422.5,421.93,422.19,3101.0
2024-12-18 13:00:00,422.19,422.94,421.96,422.41,2463.0,422.19,422.94,421.96,422.41,2463.0
2024-12-18 13:05:00,422.31,422.87,421.82,422.85,2296.0,422.31,422.87,421.82,422.85,2296.0
2024-12-18 13:10:00,422.31,424.52,422.31,423.25,14844.0,422.31,424.52,422.31,423.25,14844.0
2024-12-18 13:15:00,422.66,423.38,422.66,423.34,900.0,422.66,423.38,422.66,423.34,900.0
2024-12-18 13:20:00,423.38,423.76,423.06,423.2,1601.0,423.38,423.76,423.06,423.2,1601.0
2024-12-18 13:25:00,423.34,424.21,423.33,423.91,4170.0,423.34,424.21,423.33,423.91,4170.0
2024-12-18 13:30:00,423.7,425.32,423.38,425.32,3837.0,423.7,425.32,423.38,425.32,3837.0
2024-12-18 13:35:00,425.31,425.31,425.0,425.0,300.0,425.31,425.31,425.0,425.0,300.0
2024-12-18 13:40:00,424.69,425.32,424.69,425.05,3376.0,424.69,425.32,424.69,425.05,3376.0
2024-12-18 13:45:00,425.12,425.65,424.24,424.62,7024.0,425.12,425.65,424.24,424.62,7024.0
2024-12-18 13:50:00,424.42,424.84,424.42,424.84,656.0,424.42,424.84,424.42,424.84,656.0
2024-12-18 13:55:00,424.69,425.43,424.68,425.35,1714.0,424.69,425.43,424.68,425.35,1714.0
2024-12-18 14:00:00,425.38,426.07,420.01,420.12,20779.0,425.38,426.07,420.01,420.12,20779.0
2024-12-18 14:05:00,420.8,420.8,412.81,412.81,28678.0,420.8,420.8,412.81,412.81,28678.0
2024-12-18 14:10:00,413.55,413.91,412.53,412.98,9266.0,413.55,413.91,412.53,412.98,9266.0
2024-12-18 14:15:00,412.98,413.39,411.32,412.48,7485.0,412.98,413.39,411.32,412.48,7485.0
2024-12-18 14:20:00,412.51,412.82,410.5,411.85,7579.0,412.51,412.82,410.5,411.85,7579.0
2024-12-18 14:25:00,411.39,413.44,411.39,412.0,7715.0,411.39,413.44,411.39,412.0,7715.0
2024-12-18 14:30:00,411.8,415.65,411.8,414.05,4820.0,411.8,415.65,411.8,414.05,4820.0
2024-12-18 14:35:00,413.81,414.24,410.72,410.87,5625.0,413.81,414.24,410.72,410.87,5625.0
2024-12-18 14:40:00,411.68,411.68,408.8,408.88,4403.0,411.68,411.68,408.8,408.88,4403.0
2024-12-18 14:45:00,409.36,409.57,405.66,407.0,16450.0,409.36,409.57,405.66,407.0,16450.0
2024-12-18 14:50:00,407.35,407.91,404.5,404.5,8106.0,407.35,407.91,404.5,404.5,8106.0
2024-12-18 14:55:00,405.01,406.26,404.5,405.14,2808.0,405.01,406.26,404.5,405.14,2808.0
2024-12-18 15:00:00,405.17,406.14,404.05,404.22,8457.0,405.17,406.14,404.05,404.22,8457.0
2024-12-18 15:05:00,404.2,405.32,403.51,404.07,9480.0,404.2,405.32,403.51,404.07,9480.0
2024-12-18 15:10:00,405.08,405.09,402.1,403.0,8343.0,405.08,405.09,402.1,403.0,8343.0
2024-12-18 15:15:00,403.05,403.75,401.91,402.79,3136.0,403.05,403.75,401.91,402.79,3136.0
2024-12-18 15:20:00,402.79,404.74,402.78,403.86,2075.0,402.79,404.74,402.78,403.86,2075.0
2024-12-18 15:25:00,403.86,404.53,401.0,401.71,10026.0,403.86,404.53,401.0,401.71,10026.0
2024-12-18 15:30:00,402.39,402.39,400.47,401.33,5481.0,402.39,402.39,400.47,401.33,5481.0
2024-12-18 15:35:00,401.25,401.25,398.77,399.0,11443.0,401.25,401.25,398.77,399.0,11443.0
2024-12-18 15:40:00,398.79,399.05,394.1,394.1,12215.0,398.79,399.05,394.1,394.1,12215.0
2024-12-18 15:45:00,395.11,399.8,393.88,399.13,22218.0,395.11,399.8,393.88,399.13,22218.0
2024-12-18 15:50:00,399.08,400.06,397.25,398.83,20601.0,399.08,400.06,397.25,398.83,20601.0
2024-12-18 15:55:00,397.91,397.91,396.08,396.33,26035.0,397.91,397.91,396.08,396.33,26035.0
2024-12-19 09:30:00,401.57,402.35,397.78,398.49,24260.0,401.57,402.35,397.78,398.49,24260.0
2024-12-19 09:35:00,397.88,399.6,392.3,393.63,19877.0,397.88,399.6,392.3,393.63,19877.0
2024-12-19 09:40:00,394.18,397.18,389.85,391.69,11165.0,394.18,397.18,389.85,391.69,11165.0
2024-12-19 09:45:00,392.02,393.63,390.01,390.98,7903.0,392.02,393.63,390.01,390.98,7903.0
2024-12-19 09:50:00,393.15,393.18,387.82,388.9,13981.0,393.15,393.18,387.82,388.9,13981.0
2024-12-19 09:55:00,388.9,391.08,387.91,391.05,7616.0,388.9,391.08,387.91,391.05,7616.0
2024-12-19 10:00:00,391.0,391.0,385.58,386.25,12222.0,391.0,391.0,385.58,386.25,12222.0
2024-12-19 10:05:00,386.25,387.09,385.0,385.28,13111.0,386.25,387.09,385.0,385.28,13111.0
2024-12-19 10:10:00,385.47,387.76,384.08,386.27,9043.0,385.47,387.76,384.08,386.27,9043.0
2024-12-19 10:15:00,385.07,387.95,385.0,387.12,14526.0,385.07,387.95,385.0,387.12,14526.0
2024-12-19 10:20:00,386.75,387.56,384.08,384.6,7050.0,386.75,387.56,384.08,384.6,7050.0
2024-12-19 10:25:00,384.91,385.19,383.05,383.05,2925.0,384.91,385.19,383.05,383.05,2925.0
2024-12-19 10:30:00,383.05,384.26,382.29,383.5,2803.0,383.05,384.26,382.29,383.5,2803.0
2024-12-19 10:35:00,384.93,387.5,382.74,387.5,7849.0,384.93,387.5,382.74,387.5,7849.0
2024-12-19 10:40:00,385.88,387.5,384.26,386.83,8273.0,385.88,387.5,384.26,386.83,8273.0
2024-12-19 10:45:00,386.05,386.86,384.94,385.99,9408.0,386.05,386.86,384.94,385.99,9408.0
2024-12-19 10:50:00,386.96,387.75,385.87,385.87,5096.0,386.96,387.75,385.87,385.87,5096.0
2024-12-19 10:55:00,385.87,387.63,384.46,387.33,2620.0,385.87,387.63,384.46,387.33,2620.0
2024-12-19 11:00:00,388.2,388.2,386.62,387.34,2294.0,388.2,388.2,386.62,387.34,2294.0
2024-12-19 11:05:00,386.59,386.59,385.0,385.0,5074.0,386.59,386.59,385.0,385.0,5074.0
2024-12-19 11:10:00,385.13,385.17,383.63,384.34,9775.0,385.13,385.17,383.63,384.34,9775.0
2024-12-19 11:15:00,384.34,386.04,384.33,385.46,5814.0,384.34,386.04,384.33,385.46,5814.0
2024-12-19 11:20:00,385.38,387.96,384.29,387.54,16441.0,385.38,387.96,384.29,387.54,16441.0
2024-12-19 11:25:00,387.88,389.45,387.88,389.0,2801.0,387.88,389.45,387.88,389.0,2801.0
2024-12-19 11:30:00,389.6,389.61,387.96,389.37,6559.0,389.6,389.61,387.96,389.37,6559.0
2024-12-19 11:35:00,388.12,389.39,388.1,389.38,4048.0,388.12,389.39,388.1,389.38,4048.0
2024-12-19 11:40:00,388.64,388.64,387.6,388.22,4397.0,388.64,388.64,387.6,388.22,4397.0
2024-12-19 11:45:00,387.92,388.0,387.1,387.1,2452.0,387.92,388.0,387.1,387.1,2452.0
2024-12-19 11:50:00,387.29,387.29,386.2,386.28,2035.0,387.29,387.29,386.2,386.28,2035.0
2024-12-19 11:55:00,386.65,386.77,385.95,386.41,3455.0,386.65,386.77,385.95,386.41,3455.0
2024-12-19 12:00:00,386.41,387.06,386.41,386.77,1300.0,386.41,387.06,386.41,386.77,1300.0
2024-12-19 12:05:00,386.77,386.77,385.5,386.05,2221.0,386.77,386.77,385.5,386.05,2221.0
2024-12-19 12:10:00,386.2,386.6,386.0,386.56,7467.0,386.2,386.6,386.0,386.56,7467.0
2024-12-19 12:15:00,386.6,386.87,384.9,384.91,2505.0,386.6,386.87,384.9,384.91,2505.0
2024-12-19 12:20:00,385.36,385.36,384.0,384.51,2889.0,385.36,385.36,384.0,384.51,2889.0
2024-12-19 12:25:00,384.46,384.46,383.84,383.92,807.0,384.46,384.46,383.84,383.92,807.0
2024-12-19 12:30:00,384.34,384.62,382.98,383.37,2706.0,384.34,384.62,382.98,383.37,2706.0
2024-12-19 12:35:00,383.49,383.49,382.91,383.29,707.0,383.49,383.49,382.91,383.29,707.0
2024-12-19 12:40:00,383.65,383.73,382.64,382.92,3855.0,383.65,383.73,382.64,382.92,3855.0
2024-12-19 12:45:00,382.91,383.56,382.48,383.12,4876.0,382.91,383.56,382.48,383.12,4876.0
2024-12-19 12:50:00,382.98,383.45,382.41,382.88,3000.0,382.98,383.45,382.41,382.88,3000.0
2024-12-19 12:55:00,382.88,384.52,382.77,384.48,5738.0,382.88,384.52,382.77,384.48,5738.0
2024-12-19 13:00:00,384.56,384.7,384.04,384.04,1170.0,384.56,384.7,384.04,384.04,1170.0
2024-12-19 13:05:00,384.04,384.04,383.59,383.6,1300.0,384.04,384.04,383.59,383.6,1300.0
2024-12-19 13:10:00,382.99,384.55,382.99,384.55,2672.0,382.99,384.55,382.99,384.55,2672.0
2024-12-19 13:15:00,384.55,385.7,383.87,384.94,5582.0,384.55,385.7,383.87,384.94,5582.0
2024-12-19 13:20:00,385.61,385.61,384.87,385.41,2159.0,385.61,385.61,384.87,385.41,2159.0
2024-12-19 13:25:00,385.02,387.3,385.0,386.25,2481.0,385.02,387.3,385.0,386.25,2481.0
2024-12-19 13:30:00,386.53,387.3,385.9,387.3,2471.0,386.53,387.3,385.9,387.3,2471.0
2024-12-19 13:35:00,386.87,388.74,386.87,388.55,5464.0,386.87,388.74,386.87,388.55,5464.0
2024-12-19 13:40:00,388.35,388.77,386.38,386.75,11281.0,388.35,388.77,386.38,386.75,11281.0
2024-12-19 13:45:00,386.77,387.1,386.17,386.63,5080.0,386.77,387.1,386.17,386.63,5080.0
2024-12-19 13:50:00,386.66,389.04,386.66,388.12,5040.0,386.66,389.04,386.66,388.12,5040.0
2024-12-19 13:55:00,388.56,390.88,388.48,389.84,10590.0,388.56,390.88,388.48,389.84,10590.0
2024-12-19 14:00:00,389.67,390.07,388.68,390.0,3959.0,389.67,390.07,388.68,390.0,3959.0
2024-12-19 14:05:00,389.73,389.8,388.72,388.72,2761.0,389.73,389.8,388.72,388.72,2761.0
2024-12-19 14:10:00,387.84,388.08,386.99,388.08,1894.0,387.84,388.08,386.99,388.08,1894.0
2024-12-19 14:15:00,388.34,388.48,386.93,386.98,7432.0,388.34,388.48,386.93,386.98,7432.0
2024-12-19 14:20:00,386.93,387.07,386.01,386.31,3150.0,386.93,387.07,386.01,386.31,3150.0
2024-12-19 14:25:00,386.82,387.2,386.04,386.04,4683.0,386.82,387.2,386.04,386.04,4683.0
2024-12-19 14:30:00,386.87,386.87,385.61,386.22,3644.0,386.87,386.87,385.61,386.22,3644.0
2024-12-19 14:35:00,386.31,386.4,385.6,385.6,2274.0,386.31,386.4,385.6,385.6,2274.0
2024-12-19 14:40:00,385.4,385.75,385.24,385.75,1410.0,385.4,385.75,385.24,385.75,1410.0
2024-12-19 14:45:00,385.75,386.58,384.96,385.66,4466.0,385.75,386.58,384.96,385.66,4466.0
2024-12-19 14:50:00,385.62,387.44,385.62,387.44,838.0,385.62,387.44,385.62,387.44,838.0
2024-12-19 14:55:00,387.25,387.26,385.9,385.9,2394.0,387.25,387.26,385.9,385.9,2394.0
2024-12-19 15:00:00,385.83,386.42,385.69,386.42,2673.0,385.83,386.42,385.69,386.42,2673.0
2024-12-19 15:05:00,386.11,386.53,385.69,386.12,1795.0,386.11,386.53,385.69,386.12,1795.0
2024-12-19 15:10:00,386.12,386.55,385.7,386.55,1502.0,386.12,386.55,385.7,386.55,1502.0
2024-12-19 15:15:00,386.86,387.08,386.09,386.8,1900.0,386.86,387.08,386.09,386.8,1900.0
2024-12-19 15:20:00,386.01,389.03,386.01,388.88,3507.0,386.01,389.03,386.01,388.88,3507.0
2024-12-19 15:25:00,388.08,388.49,387.42,387.77,2800.0,388.08,388.49,387.42,387.77,2800.0
2024-12-19 15:30:00,388.23,388.23,386.86,387.24,3473.0,388.23,388.23,386.86,387.24,3473.0
2024-12-19 15:35:00,387.2,388.15,386.23,388.0,5266.0,387.2,388.15,386.23,388.0,5266.0
2024-12-19 15:40:00,388.05,388.61,387.65,388.49,3224.0,388.05,388.61,387.65,388.49,3224.0
2024-12-19 15:45:00,388.49,388.72,387.3,387.98,8062.0,388.49,388.72,387.3,387.98,8062.0
2024-12-19 15:50:00,387.49,387.83,386.47,387.13,10785.0,387.49,387.83,386.47,387.13,10785.0
2024-12-19 15:55:00,387.16,388.01,386.25,388.0,42799.0,387.16,388.01,386.25,388.0,42799.0
2024-12-20 09:30:00,385.0,390.68,384.95,387.68,17472.0,385.0,390.68,384.95,387.68,17472.0
2024-12-20 09:35:00,387.68,393.5,387.67,391.48,3934.0,387.68,393.5,387.67,391.48,3934.0
2024-12-20 09:40:00,391.48,392.0,389.46,391.62,6056.0,391.48,392.0,389.46,391.62,6056.0
2024-12-20 09:45:00,391.94,391.95,388.0,390.33,14474.0,391.94,391.95,388.0,390.33,14474.0
2024-12-20 09:50:00,388.83,389.99,388.25,389.51,2441.0,388.83,389.99,388.25,389.51,2441.0
2024-12-20 09:55:00,389.99,389.99,388.0,388.24,6026.0,389.99,389.99,388.0,388.24,6026.0
2024-12-20 10:00:00,390.54,390.54,389.17,389.75,1517.0,390.54,390.54,389.17,389.75,1517.0
2024-12-20 10:05:00,390.68,392.42,390.68,391.13,2840.0,390.68,392.42,390.68,391.13,2840.0
2024-12-20 10:10:00,390.2,392.72,388.64,392.72,8169.0,390.2,392.72,388.64,392.72,8169.0
2024-12-20 10:15:00,393.0,393.5,391.75,391.75,4609.0,393.0,393.5,391.75,391.75,4609.0
2024-12-20 10:20:00,391.75,391.75,391.75,391.75,0.0,391.75,391.75,391.75,391.75,0.0
2024-12-20 10:25:00,392.52,393.48,392.22,392.22,1726.0,392.52,393.48,392.22,392.22,1726.0
2024-12-20 10:30:00,393.5,395.58,393.5,394.02,6104.0,393.5,395.58,393.5,394.02,6104.0
2024-12-20 10:35:00,395.19,395.19,393.68,393.88,3139.0,395.19,395.19,393.68,393.88,3139.0
2024-12-20 10:40:00,395.03,395.17,394.5,395.15,1485.0,395.03,395.17,394.5,395.15,1485.0
2024-12-20 10:45:00,395.13,395.17,393.9,395.17,1883.0,395.13,395.17,393.9,395.17,1883.0
2024-12-20 10:50:00,394.97,396.5,394.97,396.02,2744.0,394.97,396.5,394.97,396.02,2744.0
2024-12-20 10:55:00,396.42,397.99,396.41,397.73,5741.0,396.42,397.99,396.41,397.73,5741.0
2024-12-20 11:00:00,398.08,400.32,397.15,400.0,8691.0,398.08,400.32,397.15,400.0,8691.0
2024-12-20 11:05:00,400.0,400.4,398.45,398.81,3299.0,400.0,400.4,398.45,398.81,3299.0
2024-12-20 11:10:00,398.81,401.48,398.81,400.17,11126.0,398.81,401.48,398.81,400.17,11126.0
2024-12-20 11:15:00,400.98,401.63,400.17,400.99,1537.0,400.98,401.63,400.17,400.99,1537.0
2024-12-20 11:20:00,400.24,400.24,398.92,399.6,3760.0,400.24,400.24,398.92,399.6,3760.0
2024-12-20 11:25:00,400.58,402.86,400.23,400.25,15006.0,400.58,402.86,400.23,400.25,15006.0
2024-12-20 11:30:00,400.2,400.71,399.67,399.81,907.0,400.2,400.71,399.67,399.81,907.0
2024-12-20 11:35:00,400.71,401.79,400.7,401.0,2582.0,400.71,401.79,400.7,401.0,2582.0
2024-12-20 11:40:00,401.1,402.18,401.1,402.17,1715.0,401.1,402.18,401.1,402.17,1715.0
2024-12-20 11:45:00,401.36,402.77,400.71,401.92,2080.0,401.36,402.77,400.71,401.92,2080.0
2024-12-20 11:50:00,402.0,402.01,399.69,400.05,1601.0,402.0,402.01,399.69,400.05,1601.0
2024-12-20 11:55:00,401.03,401.98,400.53,401.65,913.0,401.03,401.98,400.53,401.65,913.0
2024-12-20 12:00:00,401.65,403.01,401.26,402.01,2481.0,401.65,403.01,401.26,402.01,2481.0
2024-12-20 12:05:00,401.98,402.94,401.97,402.89,1649.0,401.98,402.94,401.97,402.89,1649.0
2024-12-20 12:10:00,403.41,403.45,401.86,401.94,755.0,403.41,403.45,401.86,401.94,755.0
2024-12-20 12:15:00,402.59,402.59,402.01,402.01,2431.0,402.59,402.59,402.01,402.01,2431.0
2024-12-20 12:20:00,402.39,402.65,401.75,401.75,2387.0,402.39,402.65,401.75,401.75,2387.0
2024-12-20 12:25:00,402.46,403.4,402.45,403.4,2317.0,402.46,403.4,402.45,403.4,2317.0
2024-12-20 12:30:00,403.58,403.58,400.51,400.84,2322.0,403.58,403.58,400.51,400.84,2322.0
2024-12-20 12:35:00,401.27,402.11,401.27,402.05,1414.0,401.27,402.11,401.27,402.05,1414.0
2024-12-20 12:40:00,402.66,402.67,401.33,401.33,1000.0,402.66,402.67,401.33,401.33,1000.0
2024-12-20 12:45:00,401.35,401.54,401.24,401.3,1607.0,401.35,401.54,401.24,401.3,1607.0
2024-12-20 12:50:00,401.66,402.13,401.08,402.13,3059.0,401.66,402.13,401.08,402.13,3059.0
2024-12-20 12:55:00,402.23,402.59,401.41,402.42,952.0,402.23,402.59,401.41,402.42,952.0
2024-12-20 13:00:00,401.9,402.83,401.9,402.83,200.0,401.9,402.83,401.9,402.83,200.0
2024-12-20 13:05:00,401.9,402.83,401.9,402.83,358.0,401.9,402.83,401.9,402.83,358.0
2024-12-20 13:10:00,401.9,402.01,400.97,400.97,1700.0,401.9,402.01,400.97,400.97,1700.0
2024-12-20 13:15:00,400.97,400.97,397.94,397.94,4710.0,400.97,400.97,397.94,397.94,4710.0
2024-12-20 13:20:00,398.56,399.51,398.25,399.5,2748.0,398.56,399.51,398.25,399.5,2748.0
2024-12-20 13:25:00,399.4,399.4,397.74,397.74,900.0,399.4,399.4,397.74,397.74,900.0
2024-12-20 13:30:00,397.75,398.65,397.75,397.98,1112.0,397.75,398.65,397.75,397.98,1112.0
2024-12-20 13:35:00,397.57,399.79,397.56,399.44,2496.0,397.57,399.79,397.56,399.44,2496.0
2024-12-20 13:40:00,399.22,399.22,398.43,398.87,1617.0,399.22,399.22,398.43,398.87,1617.0
2024-12-20 13:45:00,399.19,399.19,397.99,398.23,3303.0,399.19,399.19,397.99,398.23,3303.0
2024-12-20 13:50:00,397.9,400.59,397.9,400.59,2847.0,397.9,400.59,397.9,400.59,2847.0
2024-12-20 13:55:00,400.59,400.68,399.08,399.08,2300.0,400.59,400.68,399.08,399.08,2300.0
2024-12-20 14:00:00,399.5,399.5,398.41,398.41,2195.0,399.5,399.5,398.41,398.41,2195.0
2024-12-20 14:05:00,398.74,399.0,397.72,398.43,4655.0,398.74,399.0,397.72,398.43,4655.0
2024-12-20 14:10:00,397.72,398.17,397.72,398.17,900.0,397.72,398.17,397.72,398.17,900.0
2024-12-20 14:15:00,398.17,399.65,398.16,398.72,3403.0,398.17,399.65,398.16,398.72,3403.0
2024-12-20 14:20:00,399.27,399.99,398.72,399.99,2295.0,399.27,399.99,398.72,399.99,2295.0
2024-12-20 14:25:00,399.1,399.8,399.09,399.35,1762.0,399.1,399.8,399.09,399.35,1762.0
2024-12-20 14:30:00,399.5,400.21,399.5,400.21,3160.0,399.5,400.21,399.5,400.21,3160.0
2024-12-20 14:35:00,400.49,401.0,400.05,400.51,2472.0,400.49,401.0,400.05,400.51,2472.0
2024-12-20 14:40:00,400.13,400.56,400.01,400.21,2000.0,400.13,400.56,400.01,400.21,2000.0
2024-12-20 14:45:00,399.93,400.99,399.73,400.17,3822.0,399.93,400.99,399.73,400.17,3822.0
2024-12-20 14:50:00,400.02,400.27,399.81,399.81,1088.0,400.02,400.27,399.81,399.81,1088.0
2024-12-20 14:55:00,399.42,399.74,398.69,399.71,3987.0,399.42,399.74,398.69,399.71,3987.0
2024-12-20 15:00:00,399.25,401.12,399.24,400.65,4443.0,399.25,401.12,399.24,400.65,4443.0
2024-12-20 15:05:00,401.05,402.01,400.2,401.2,3728.0,401.05,402.01,400.2,401.2,3728.0
2024-12-20 15:10:00,401.42,401.71,401.17,401.25,1273.0,401.42,401.71,401.17,401.25,1273.0
2024-12-20 15:15:00,401.43,401.72,399.0,399.0,5930.0,401.43,401.72,399.0,399.0,5930.0
2024-12-20 15:20:00,399.0,399.61,398.04,399.61,9938.0,399.0,399.61,398.04,399.61,9938.0
2024-12-20 15:25:00,398.92,399.22,398.07,398.08,2020.0,398.92,399.22,398.07,398.08,2020.0
2024-12-20 15:30:00,398.09,398.12,396.86,397.16,5435.0,398.09,398.12,396.86,397.16,5435.0
2024-12-20 15:35:00,397.37,399.12,397.3,399.12,2359.0,397.37,399.12,397.3,399.12,2359.0
2024-12-20 15:40:00,398.76,398.98,397.3,397.3,3850.0,398.76,398.98,397.3,397.3,3850.0
2024-12-20 15:45:00,397.24,399.3,397.03,399.3,20010.0,397.24,399.3,397.03,399.3,20010.0
2024-12-20 15:50:00,399.0,399.66,397.67,398.62,14077.0,399.0,399.66,397.67,398.62,14077.0
2024-12-20 15:55:00,398.99,399.93,398.52,398.53,35244.0,398.99,399.93,398.52,398.53,35244.0
2024-12-23 09:30:00,395.4,398.98,393.19,394.74,14760.0,395.4,398.98,393.19,394.74,14760.0
2024-12-23 09:35:00,394.37,397.37,393.0,396.71,8178.0,394.37,397.37,393.0,396.71,8178.0
2024-12-23 09:40:00,397.34,397.9,395.42,397.17,13009.0,397.34,397.9,395.42,397.17,13009.0
2024-12-23 09:45:00,397.1,398.38,395.98,397.62,23951.0,397.1,398.38,395.98,397.62,23951.0
2024-12-23 09:50:00,397.62,400.38,397.62,399.19,8223.0,397.62,400.38,397.62,399.19,8223.0
2024-12-23 09:55:00,399.02,402.64,399.01,401.26,7859.0,399.02,402.64,399.01,401.26,7859.0
2024-12-23 10:00:00,401.07,401.2,398.67,399.92,10293.0,401.07,401.2,398.67,399.92,10293.0
2024-12-23 10:05:00,399.92,400.73,397.93,398.0,6311.0,399.92,400.73,397.93,398.0,6311.0
2024-12-23 10:10:00,397.63,397.63,396.87,397.56,2123.0,397.63,397.63,396.87,397.56,2123.0
2024-12-23 10:15:00,396.23,398.22,396.23,398.22,200.0,396.23,398.22,396.23,398.22,200.0
2024-12-23 10:20:00,398.2,398.7,397.33,397.92,3550.0,398.2,398.7,397.33,397.92,3550.0
2024-12-23 10:25:00,397.92,399.22,397.92,399.22,700.0,397.92,399.22,397.92,399.22,700.0
2024-12-23 10:30:00,399.34,400.57,399.13,400.0,6361.0,399.34,400.57,399.13,400.0,6361.0
2024-12-23 10:35:00,399.61,400.17,398.9,399.31,3405.0,399.61,400.17,398.9,399.31,3405.0
2024-12-23 10:40:00,398.91,399.06,398.51,398.66,3896.0,398.91,399.06,398.51,398.66,3896.0
2024-12-23 10:45:00,398.66,398.85,396.28,397.02,14326.0,398.66,398.85,396.28,397.02,14326.0
2024-12-23 10:50:00,397.26,397.26,396.28,396.73,2426.0,397.26,397.26,396.28,396.73,2426.0
2024-12-23 10:55:00,397.36,398.19,396.32,396.99,5886.0,397.36,398.19,396.32,396.99,5886.0
2024-12-23 11:00:00,396.47,397.27,395.91,397.27,950.0,396.47,397.27,395.91,397.27,950.0
2024-12-23 11:05:00,397.7,397.7,397.7,397.7,1134.0,397.7,397.7,397.7,397.7,1134.0
2024-12-23 11:10:00,398.4,399.05,398.09,398.69,1583.0,398.4,399.05,398.09,398.69,1583.0
2024-12-23 11:15:00,398.79,398.81,398.58,398.67,2284.0,398.79,398.81,398.58,398.67,2284.0
2024-12-23 11:20:00,398.67,400.56,398.66,400.56,2933.0,398.67,400.56,398.66,400.56,2933.0
2024-12-23 11:25:00,400.58,401.4,399.59,400.83,4704.0,400.58,401.4,399.59,400.83,4704.0
2024-12-23 11:30:00,400.83,401.14,399.75,400.41,3036.0,400.83,401.14,399.75,400.41,3036.0
2024-12-23 11:35:00,400.9,401.6,400.9,401.6,1446.0,400.9,401.6,400.9,401.6,1446.0
2024-12-23 11:40:00,401.6,403.12,401.6,403.12,935.0,401.6,403.12,401.6,403.12,935.0
2024-12-23 11:45:00,403.12,403.45,402.79,402.79,1010.0,403.12,403.45,402.79,402.79,1010.0
2024-12-23 11:50:00,403.27,403.27,402.8,403.25,900.0,403.27,403.27,402.8,403.25,900.0
2024-12-23 11:55:00,403.37,404.61,403.35,404.14,1642.0,403.37,404.61,403.35,404.14,1642.0
2024-12-23 12:00:00,405.21,405.22,404.57,405.05,2098.0,405.21,405.22,404.57,405.05,2098.0
2024-12-23 12:05:00,404.69,404.98,404.44,404.87,766.0,404.69,404.98,404.44,404.87,766.0
2024-12-23 12:10:00,405.4,405.66,404.56,405.41,866.0,405.4,405.66,404.56,405.41,866.0
2024-12-23 12:15:00,405.04,405.18,404.72,404.84,2117.0,405.04,405.18,404.72,404.84,2117.0
2024-12-23 12:20:00,405.18,405.18,405.08,405.09,400.0,405.18,405.18,405.08,405.09,400.0
2024-12-23 12:25:00,405.37,406.23,404.96,406.13,1313.0,405.37,406.23,404.96,406.13,1313.0
2024-12-23 12:30:00,405.57,406.0,404.88,405.56,1100.0,405.57,406.0,404.88,405.56,1100.0
2024-12-23 12:35:00,405.37,405.38,405.37,405.37,300.0,405.37,405.38,405.37,405.37,300.0
2024-12-23 12:40:00,405.76,405.76,405.56,405.56,719.0,405.76,405.76,405.56,405.56,719.0
2024-12-23 12:45:00,406.31,408.26,406.3,408.26,2918.0,406.31,408.26,406.3,408.26,2918.0
2024-12-23 12:50:00,407.91,407.91,407.91,407.91,100.0,407.91,407.91,407.91,407.91,100.0
2024-12-23 12:55:00,407.87,407.87,407.44,407.44,300.0,407.87,407.87,407.44,407.44,300.0
2024-12-23 13:00:00,407.51,408.16,407.0,407.0,1248.0,407.51,408.16,407.0,407.0,1248.0
2024-12-23 13:05:00,407.5,408.0,407.41,407.41,570.0,407.5,408.0,407.41,407.41,570.0
2024-12-23 13:10:00,407.5,407.87,406.88,406.88,3701.0,407.5,407.87,406.88,406.88,3701.0
2024-12-23 13:15:00,406.27,406.27,406.27,406.27,300.0,406.27,406.27,406.27,406.27,300.0
2024-12-23 13:20:00,406.11,406.11,405.26,405.49,706.0,406.11,406.11,405.26,405.49,706.0
2024-12-23 13:25:00,405.48,406.02,405.0,405.93,900.0,405.48,406.02,405.0,405.93,900.0
2024-12-23 13:30:00,405.88,406.32,405.88,406.02,1190.0,405.88,406.32,405.88,406.02,1190.0
2024-12-23 13:35:00,406.53,406.81,406.39,406.81,1229.0,406.53,406.81,406.39,406.81,1229.0
2024-12-23 13:40:00,406.72,406.92,406.62,406.62,1122.0,406.72,406.92,406.62,406.62,1122.0
2024-12-23 13:45:00,406.46,406.46,405.36,406.18,825.0,406.46,406.46,405.36,406.18,825.0
2024-12-23 13:50:00,405.36,407.42,405.36,406.98,703.0,405.36,407.42,405.36,406.98,703.0
2024-12-23 13:55:00,406.64,408.08,406.64,408.0,4279.0,406.64,408.08,406.64,408.0,4279.0
2024-12-23 14:00:00,407.67,407.67,407.21,407.21,803.0,407.67,407.67,407.21,407.21,803.0
2024-12-23 14:05:00,407.06,407.06,406.47,406.94,2000.0,407.06,407.06,406.47,406.94,2000.0
2024-12-23 14:10:00,407.31,407.82,407.14,407.67,2803.0,407.31,407.82,407.14,407.67,2803.0
2024-12-23 14:15:00,408.08,408.31,408.08,408.31,200.0,408.08,408.31,408.08,408.31,200.0
2024-12-23 14:20:00,408.54,408.96,408.34,408.34,1900.0,408.54,408.96,408.34,408.34,1900.0
2024-12-23 14:25:00,408.4,408.4,408.17,408.28,1201.0,408.4,408.4,408.17,408.28,1201.0
2024-12-23 14:30:00,408.37,408.71,408.07,408.07,2001.0,408.37,408.71,408.07,408.07,2001.0
2024-12-23 14:35:00,407.97,407.97,407.13,407.4,1090.0,407.97,407.97,407.13,407.4,1090.0
2024-12-23 14:40:00,407.4,408.67,407.4,408.57,1662.0,407.4,408.67,407.4,408.57,1662.0
2024-12-23 14:45:00,408.74,409.52,408.74,409.14,400.0,408.74,409.52,408.74,409.14,400.0
2024-12-23 14:50:00,408.69,410.16,408.69,409.47,2124.0,408.69,410.16,408.69,409.47,2124.0
2024-12-23 14:55:00,409.31,409.84,408.51,408.51,2422.0,409.31,409.84,408.51,408.51,2422.0
2024-12-23 15:00:00,408.67,409.21,408.66,408.91,856.0,408.67,409.21,408.66,408.91,856.0
2024-12-23 15:05:00,409.22,409.66,408.94,409.66,500.0,409.22,409.66,408.94,409.66,500.0
2024-12-23 15:10:00,409.7,409.93,409.02,409.8,2233.0,409.7,409.93,409.02,409.8,2233.0
2024-12-23 15:15:00,409.74,409.91,409.27,409.7,1591.0,409.74,409.91,409.27,409.7,1591.0
2024-12-23 15:20:00,409.81,410.42,409.22,409.95,2041.0,409.81,410.42,409.22,409.95,2041.0
2024-12-23 15:25:00,410.06,411.57,410.06,410.77,3448.0,410.06,411.57,410.06,410.77,3448.0
2024-12-23 15:30:00,410.7,410.77,410.34,410.34,1233.0,410.7,410.77,410.34,410.34,1233.0
2024-12-23 15:35:00,410.61,411.02,409.58,410.89,4374.0,410.61,411.02,409.58,410.89,4374.0
2024-12-23 15:40:00,410.64,411.01,409.57,409.57,2787.0,410.64,411.01,409.57,409.57,2787.0
2024-12-23 15:45:00,409.57,409.89,407.96,408.23,5704.0,409.57,409.89,407.96,408.23,5704.0
2024-12-23 15:50:00,408.46,409.5,408.41,408.82,8355.0,408.46,409.5,408.41,408.82,8355.0
2024-12-23 15:55:00,408.68,409.76,408.1,408.18,29624.0,408.68,409.76,408.1,408.18,29624.0
2024-12-24 09:30:00,410.0,411.42,408.05,409.91,2419.0,410.0,411.42,408.05,409.91,2419.0
2024-12-24 09:35:00,409.35,409.35,407.72,407.73,2020.0,409.35,409.35,407.72,407.73,2020.0
2024-12-24 09:40:00,408.89,410.0,408.58,410.0,1509.0,408.89,410.0,408.58,410.0,1509.0
2024-12-24 09:45:00,408.19,409.27,407.6,409.27,2037.0,408.19,409.27,407.6,409.27,2037.0
2024-12-24 09:50:00,409.27,410.17,409.14,409.14,1203.0,409.27,410.17,409.14,409.14,1203.0
2024-12-24 09:55:00,408.54,411.54,408.54,409.6,2200.0,408.54,411.54,408.54,409.6,2200.0
2024-12-24 10:00:00,410.58,413.61,410.57,413.55,2905.0,410.58,413.61,410.57,413.55,2905.0
2024-12-24 10:05:00,413.5,414.13,411.47,411.47,2391.0,413.5,414.13,411.47,411.47,2391.0
2024-12-24 10:10:00,412.96,412.96,412.96,412.96,106.0,412.96,412.96,412.96,412.96,106.0
2024-12-24 10:15:00,412.96,413.76,412.75,413.76,994.0,412.96,413.76,412.75,413.76,994.0
2024-12-24 10:20:00,412.99,412.99,412.49,412.7,600.0,412.99,412.99,412.49,412.7,600.0
2024-12-24 10:25:00,412.7,413.4,411.94,413.06,2385.0,412.7,413.4,411.94,413.06,2385.0
2024-12-24 10:30:00,413.91,414.5,413.75,413.93,8400.0,413.91,414.5,413.75,413.93,8400.0
2024-12-24 10:35:00,414.34,414.37,413.54,413.54,800.0,414.34,414.37,413.54,413.54,800.0
2024-12-24 10:40:00,413.21,413.21,412.0,412.93,1146.0,413.21,413.21,412.0,412.93,1146.0
2024-12-24 10:45:00,413.29,413.87,413.29,413.87,662.0,413.29,413.87,413.29,413.87,662.0
2024-12-24 10:50:00,413.75,414.0,413.75,413.96,792.0,413.75,414.0,413.75,413.96,792.0
2024-12-24 10:55:00,414.4,414.4,413.41,414.39,948.0,414.4,414.4,413.41,414.39,948.0
2024-12-24 11:00:00,414.42,414.47,414.42,414.47,200.0,414.42,414.47,414.42,414.47,200.0
2024-12-24 11:05:00,414.19,414.7,412.97,412.97,4861.0,414.19,414.7,412.97,412.97,4861.0
2024-12-24 11:10:00,412.6,413.04,411.95,413.04,1101.0,412.6,413.04,411.95,413.04,1101.0
2024-12-24 11:15:00,412.26,412.94,412.1,412.35,1013.0,412.26,412.94,412.1,412.35,1013.0
2024-12-24 11:20:00,412.55,413.36,412.45,412.45,1718.0,412.55,413.36,412.45,412.45,1718.0
2024-12-24 11:25:00,411.88,411.88,411.16,411.28,400.0,411.88,411.88,411.16,411.28,400.0
2024-12-24 11:30:00,411.5,411.53,410.86,411.28,580.0,411.5,411.53,410.86,411.28,580.0
2024-12-24 11:35:00,411.29,411.89,411.15,411.74,1341.0,411.29,411.89,411.15,411.74,1341.0
2024-12-24 11:40:00,411.19,412.28,411.19,412.28,223.0,411.19,412.28,411.19,412.28,223.0
2024-12-24 11:45:00,412.0,412.51,412.0,412.51,300.0,412.0,412.51,412.0,412.51,300.0
2024-12-24 11:50:00,412.33,412.51,411.9,412.0,1600.0,412.33,412.51,411.9,412.0,1600.0
2024-12-24 11:55:00,412.35,412.54,412.34,412.53,520.0,412.35,412.54,412.34,412.53,520.0
2024-12-24 12:00:00,412.15,412.15,411.31,411.31,1540.0,412.15,412.15,411.31,411.31,1540.0
2024-12-24 12:05:00,411.79,412.14,411.79,412.14,915.0,411.79,412.14,411.79,412.14,915.0
2024-12-24 12:10:00,412.32,412.71,412.01,412.02,4069.0,412.32,412.71,412.01,412.02,4069.0
2024-12-24 12:15:00,412.0,412.61,412.0,412.61,1145.0,412.0,412.61,412.0,412.61,1145.0
2024-12-24 12:20:00,412.82,412.82,411.91,412.45,800.0,412.82,412.82,411.91,412.45,800.0
2024-12-24 12:25:00,412.57,412.63,412.57,412.63,200.0,412.57,412.63,412.57,412.63,200.0
2024-12-24 12:30:00,412.39,412.39,411.73,412.25,1945.0,412.39,412.39,411.73,412.25,1945.0
2024-12-24 12:35:00,412.41,413.11,412.38,412.39,3170.0,412.41,413.11,412.38,412.39,3170.0
2024-12-24 12:40:00,412.59,412.59,412.05,412.05,1863.0,412.59,412.59,412.05,412.05,1863.0
2024-12-24 12:45:00,412.14,412.55,412.14,412.55,300.0,412.14,412.55,412.14,412.55,300.0
2024-12-24 12:50:00,412.72,413.46,412.72,413.44,4993.0,412.72,413.46,412.72,413.44,4993.0
2024-12-24 12:55:00,413.49,414.08,412.85,412.88,6329.0,413.49,414.08,412.85,412.88,6329.0
2024-12-26 09:30:00,407.4,411.92,406.14,409.87,4854.0,407.4,411.92,406.14,409.87,4854.0
2024-12-26 09:35:00,410.59,411.01,409.66,409.66,700.0,410.59,411.01,409.66,409.66,700.0
2024-12-26 09:40:00,410.65,412.3,409.0,411.44,2720.0,410.65,412.3,409.0,411.44,2720.0
2024-12-26 09:45:00,412.0,412.0,411.18,411.69,500.0,412.0,412.0,411.18,411.69,500.0
2024-12-26 09:50:00,410.93,411.03,408.6,410.66,2400.0,410.93,411.03,408.6,410.66,2400.0
2024-12-26 09:55:00,408.76,412.53,408.76,410.95,5104.0,408.76,412.53,408.76,410.95,5104.0
2024-12-26 10:00:00,410.65,412.1,410.65,411.56,3230.0,410.65,412.1,410.65,411.56,3230.0
2024-12-26 10:05:00,412.26,412.26,410.24,410.6,1400.0,412.26,412.26,410.24,410.6,1400.0
2024-12-26 10:10:00,409.49,411.43,409.49,410.71,1500.0,409.49,411.43,409.49,410.71,1500.0
2024-12-26 10:15:00,411.0,411.01,408.41,410.3,1726.0,411.0,411.01,408.41,410.3,1726.0
2024-12-26 10:20:00,411.15,411.15,411.14,411.15,100.0,411.15,411.15,411.14,411.15,100.0
2024-12-26 10:25:00,410.46,410.46,409.12,410.3,800.0,410.46,410.46,409.12,410.3,800.0
2024-12-26 10:30:00,410.49,411.58,409.83,409.83,1300.0,410.49,411.58,409.83,409.83,1300.0
2024-12-26 10:35:00,409.69,409.69,408.84,408.84,300.0,409.69,409.69,408.84,408.84,300.0
2024-12-26 10:40:00,408.87,408.87,408.87,408.87,100.0,408.87,408.87,408.87,408.87,100.0
2024-12-26 10:45:00,408.56,408.86,408.39,408.39,700.0,408.56,408.86,408.39,408.39,700.0
2024-12-26 10:50:00,409.71,409.82,409.63,409.63,900.0,409.71,409.82,409.63,409.63,900.0
2024-12-26 10:55:00,409.68,409.68,409.53,409.53,200.0,409.68,409.68,409.53,409.53,200.0
2024-12-26 11:00:00,409.01,409.01,408.99,408.99,200.0,409.01,409.01,408.99,408.99,200.0
2024-12-26 11:05:00,408.99,408.99,408.99,408.99,0.0,408.99,408.99,408.99,408.99,0.0
2024-12-26 11:10:00,409.75,411.55,409.75,410.51,3375.0,409.75,411.55,409.75,410.51,3375.0
2024-12-26 11:15:00,411.19,411.19,410.51,411.19,800.0,411.19,411.19,410.51,411.19,800.0
2024-12-26 11:20:00,410.55,411.71,410.51,410.55,3898.0,410.55,411.71,410.51,410.55,3898.0
2024-12-26 11:25:00,410.51,411.0,408.35,408.69,3000.0,410.51,411.0,408.35,408.69,3000.0
2024-12-26 11:30:00,409.36,409.57,408.74,408.74,969.0,409.36,409.57,408.74,408.74,969.0
2024-12-26 11:35:00,408.89,410.03,408.89,409.9,400.0,408.89,410.03,408.89,409.9,400.0
2024-12-26 11:40:00,409.62,409.62,409.62,409.62,100.0,409.62,409.62,409.62,409.62,100.0
2024-12-26 11:45:00,410.35,410.35,410.35,410.35,100.0,410.35,410.35,410.35,410.35,100.0
2024-12-26 11:50:00,409.84,409.84,409.84,409.84,100.0,409.84,409.84,409.84,409.84,100.0
2024-12-26 11:55:00,410.45,410.45,410.1,410.1,300.0,410.45,410.45,410.1,410.1,300.0
2024-12-26 12:00:00,410.44,410.49,410.08,410.08,300.0,410.44,410.49,410.08,410.08,300.0
2024-12-26 12:05:00,410.24,410.24,409.77,409.77,601.0,410.24,410.24,409.77,409.77,601.0
2024-12-26 12:10:00,409.0,409.0,409.0,409.0,100.0,409.0,409.0,409.0,409.0,100.0
2024-12-26 12:15:00,409.17,409.17,408.98,408.98,200.0,409.17,409.17,408.98,408.98,200.0
2024-12-26 12:20:00,409.46,409.46,409.01,409.41,700.0,409.46,409.46,409.01,409.41,700.0
2024-12-26 12:25:00,409.4,409.41,408.89,408.89,1607.0,409.4,409.41,408.89,408.89,1607.0
2024-12-26 12:30:00,408.89,409.16,408.7,409.16,1833.0,408.89,409.16,408.7,409.16,1833.0
2024-12-26 12:35:00,408.96,408.96,408.73,408.74,500.0,408.96,408.96,408.73,408.74,500.0
2024-12-26 12:40:00,408.31,409.43,408.31,409.35,3224.0,408.31,409.43,408.31,409.35,3224.0
2024-12-26 12:45:00,408.85,408.92,408.29,408.56,1200.0,408.85,408.92,408.29,408.56,1200.0
2024-12-26 12:50:00,408.56,408.57,408.39,408.39,300.0,408.56,408.57,408.39,408.39,300.0
2024-12-26 12:55:00,407.96,408.55,407.96,408.55,300.0,407.96,408.55,407.96,408.55,300.0
2024-12-26 13:00:00,409.31,409.6,409.16,409.56,1000.0,409.31,409.6,409.16,409.56,1000.0
2024-12-26 13:05:00,409.31,409.31,408.59,409.0,898.0,409.31,409.31,408.59,409.0,898.0
2024-12-26 13:10:00,409.11,409.89,409.11,409.18,1077.0,409.11,409.89,409.11,409.18,1077.0
2024-12-26 13:15:00,408.94,409.3,408.94,409.3,300.0,408.94,409.3,408.94,409.3,300.0
2024-12-26 13:20:00,409.34,409.34,409.33,409.34,100.0,409.34,409.34,409.33,409.34,100.0
2024-12-26 13:25:00,409.69,409.69,409.1,409.1,412.0,409.69,409.69,409.1,409.1,412.0
2024-12-26 13:30:00,409.08,409.55,408.97,408.97,1243.0,409.08,409.55,408.97,408.97,1243.0
2024-12-26 13:35:00,408.99,409.17,408.6,408.84,700.0,408.99,409.17,408.6,408.84,700.0
2024-12-26 13:40:00,408.93,408.93,408.22,408.41,1551.0,408.93,408.93,408.22,408.41,1551.0
2024-12-26 13:45:00,409.02,409.02,408.2,408.26,427.0,409.02,409.02,408.2,408.26,427.0
2024-12-26 13:50:00,408.0,408.77,408.0,408.77,1360.0,408.0,408.77,408.0,408.77,1360.0
2024-12-26 13:55:00,408.41,408.41,408.41,408.41,400.0,408.41,408.41,408.41,408.41,400.0
2024-12-26 14:00:00,408.41,408.41,407.66,407.88,4419.0,408.41,408.41,407.66,407.88,4419.0
2024-12-26 14:05:00,408.02,408.29,407.95,407.95,700.0,408.02,408.29,407.95,407.95,700.0
2024-12-26 14:10:00,407.98,407.98,407.73,407.9,719.0,407.98,407.98,407.73,407.9,719.0
2024-12-26 14:15:00,407.88,408.33,407.87,407.98,1058.0,407.88,408.33,407.87,407.98,1058.0
2024-12-26 14:20:00,408.16,409.03,408.02,409.03,2401.0,408.16,409.03,408.02,409.03,2401.0
2024-12-26 14:25:00,409.03,409.58,408.64,408.64,1150.0,409.03,409.58,408.64,408.64,1150.0
2024-12-26 14:30:00,408.77,408.77,408.49,408.49,400.0,408.77,408.77,408.49,408.49,400.0
2024-12-26 14:35:00,408.17,408.17,407.72,408.06,700.0,408.17,408.17,407.72,408.06,700.0
2024-12-26 14:40:00,408.2,409.63,408.2,409.63,2100.0,408.2,409.63,408.2,409.63,2100.0
2024-12-26 14:45:00,409.07,409.28,409.01,409.01,2970.0,409.07,409.28,409.01,409.01,2970.0
2024-12-26 14:50:00,408.93,409.3,408.92,409.3,500.0,408.93,409.3,408.92,409.3,500.0
2024-12-26 14:55:00,408.72,408.76,408.7,408.7,400.0,408.72,408.76,408.7,408.7,400.0
2024-12-26 15:00:00,409.12,409.27,409.11,409.16,700.0,409.12,409.27,409.11,409.16,700.0
2024-12-26 15:05:00,408.9,409.16,408.46,408.92,1608.0,408.9,409.16,408.46,408.92,1608.0
2024-12-26 15:10:00,409.1,409.31,408.35,408.46,1906.0,409.1,409.31,408.35,408.46,1906.0
2024-12-26 15:15:00,408.44,408.55,408.44,408.47,800.0,408.44,408.55,408.44,408.47,800.0
2024-12-26 15:20:00,408.47,408.9,408.35,408.89,700.0,408.47,408.9,408.35,408.89,700.0
2024-12-26 15:25:00,408.38,408.85,407.87,407.87,2559.0,408.38,408.85,407.87,407.87,2559.0
2024-12-26 15:30:00,407.96,407.96,407.28,407.49,800.0,407.96,407.96,407.28,407.49,800.0
2024-12-26 15:35:00,407.37,407.4,407.03,407.36,843.0,407.37,407.4,407.03,407.36,843.0
2024-12-26 15:40:00,407.07,407.09,406.29,406.29,1245.0,407.07,407.09,406.29,406.29,1245.0
2024-12-26 15:45:00,406.62,408.13,406.28,407.24,5063.0,406.62,408.13,406.28,407.24,5063.0
2024-12-26 15:50:00,406.95,407.09,406.24,406.24,2852.0,406.95,407.09,406.24,406.24,2852.0
2024-12-26 15:55:00,406.21,407.74,405.6,406.5,21030.0,406.21,407.74,405.6,406.5,21030.0
2024-12-27 09:30:00,405.48,406.82,405.48,406.08,3500.0,405.48,406.82,405.48,406.08,3500.0
2024-12-27 09:35:00,404.35,405.42,402.91,405.42,1000.0,404.35,405.42,402.91,405.42,1000.0
2024-12-27 09:40:00,404.78,405.44,404.0,404.05,922.0,404.78,405.44,404.0,404.05,922.0
2024-12-27 09:45:00,403.6,404.9,403.59,404.23,1050.0,403.6,404.9,403.59,404.23,1050.0
2024-12-27 09:50:00,403.76,403.76,402.25,402.25,200.0,403.76,403.76,402.25,402.25,200.0
2024-12-27 09:55:00,402.25,403.93,402.18,403.93,1838.0,402.25,403.93,402.18,403.93,1838.0
2024-12-27 10:00:00,403.69,403.69,401.03,401.03,1906.0,403.69,403.69,401.03,401.03,1906.0
2024-12-27 10:05:00,400.8,401.33,400.23,400.67,1333.0,400.8,401.33,400.23,400.67,1333.0
2024-12-27 10:10:00,400.67,400.67,399.8,400.14,2611.0,400.67,400.67,399.8,400.14,2611.0
2024-12-27 10:15:00,398.87,400.49,398.4,398.53,1015.0,398.87,400.49,398.4,398.53,1015.0
2024-12-27 10:20:00,398.28,399.0,397.74,399.0,2006.0,398.28,399.0,397.74,399.0,2006.0
2024-12-27 10:25:00,398.57,398.57,397.05,397.06,390.0,398.57,398.57,397.05,397.06,390.0
2024-12-27 10:30:00,397.07,397.79,396.8,397.06,2738.0,397.07,397.79,396.8,397.06,2738.0
2024-12-27 10:35:00,396.9,397.67,396.6,397.67,1047.0,396.9,397.67,396.6,397.67,1047.0
2024-12-27 10:40:00,397.49,398.56,397.48,398.01,900.0,397.49,398.56,397.48,398.01,900.0
2024-12-27 10:45:00,398.1,398.94,398.1,398.94,800.0,398.1,398.94,398.1,398.94,800.0
2024-12-27 10:50:00,399.17,400.59,399.15,400.0,2250.0,399.17,400.59,399.15,400.0,2250.0
2024-12-27 10:55:00,400.01,400.01,399.38,399.74,1047.0,400.01,400.01,399.38,399.74,1047.0
2024-12-27 11:00:00,399.35,400.03,398.81,399.42,4317.0,399.35,400.03,398.81,399.42,4317.0
2024-12-27 11:05:00,399.42,399.42,398.64,398.64,661.0,399.42,399.42,398.64,398.64,661.0
2024-12-27 11:10:00,398.29,398.31,397.8,397.81,1105.0,398.29,398.31,397.8,397.81,1105.0
2024-12-27 11:15:00,397.78,397.78,397.77,397.78,200.0,397.78,397.78,397.77,397.78,200.0
2024-12-27 11:20:00,397.78,400.01,397.77,400.01,1400.0,397.78,400.01,397.77,400.01,1400.0
2024-12-27 11:25:00,400.01,400.2,399.42,400.2,421.0,400.01,400.2,399.42,400.2,421.0
2024-12-27 11:30:00,400.2,400.52,399.89,400.19,1000.0,400.2,400.52,399.89,400.19,1000.0
2024-12-27 11:35:00,400.19,400.19,400.19,400.19,0.0,400.19,400.19,400.19,400.19,0.0
2024-12-27 11:40:00,398.75,398.75,398.74,398.75,100.0,398.75,398.75,398.74,398.75,100.0
2024-12-27 11:45:00,398.37,398.37,398.09,398.09,205.0,398.37,398.37,398.09,398.09,205.0
2024-12-27 11:50:00,397.78,397.78,397.08,397.45,800.0,397.78,397.78,397.08,397.45,800.0
2024-12-27 11:55:00,397.36,398.9,396.83,398.22,1851.0,397.36,398.9,396.83,398.22,1851.0
2024-12-27 12:00:00,397.91,398.33,397.91,397.94,1230.0,397.91,398.33,397.91,397.94,1230.0
2024-12-27 12:05:00,397.44,397.85,397.44,397.63,1286.0,397.44,397.85,397.44,397.63,1286.0
2024-12-27 12:10:00,397.81,397.81,397.33,397.39,748.0,397.81,397.81,397.33,397.39,748.0
2024-12-27 12:15:00,397.47,397.47,397.12,397.16,700.0,397.47,397.47,397.12,397.16,700.0
2024-12-27 12:20:00,397.12,397.27,396.51,396.74,3976.0,397.12,397.27,396.51,396.74,3976.0
2024-12-27 12:25:00,396.88,397.52,396.63,397.51,1589.0,396.88,397.52,396.63,397.51,1589.0
2024-12-27 12:30:00,397.51,397.64,397.01,397.45,2237.0,397.51,397.64,397.01,397.45,2237.0
2024-12-27 12:35:00,397.18,397.19,396.62,396.63,300.0,397.18,397.19,396.62,396.63,300.0
2024-12-27 12:40:00,396.6,396.6,396.6,396.6,100.0,396.6,396.6,396.6,396.6,100.0
2024-12-27 12:45:00,396.68,396.68,396.37,396.37,200.0,396.68,396.68,396.37,396.37,200.0
2024-12-27 12:50:00,396.28,396.33,395.81,396.25,3976.0,396.28,396.33,395.81,396.25,3976.0
2024-12-27 12:55:00,396.5,396.5,396.5,396.5,100.0,396.5,396.5,396.5,396.5,100.0
2024-12-27 13:00:00,397.0,397.41,397.0,397.41,800.0,397.0,397.41,397.0,397.41,800.0
2024-12-27 13:05:00,397.0,397.31,397.0,397.31,677.0,397.0,397.31,397.0,397.31,677.0
2024-12-27 13:10:00,397.15,397.32,396.83,396.83,1381.0,397.15,397.32,396.83,396.83,1381.0
2024-12-27 13:15:00,396.64,396.64,396.54,396.54,635.0,396.64,396.64,396.54,396.54,635.0
2024-12-27 13:20:00,396.54,396.54,396.54,396.54,100.0,396.54,396.54,396.54,396.54,100.0
2024-12-27 13:25:00,396.2,396.53,396.2,396.53,200.0,396.2,396.53,396.2,396.53,200.0
2024-12-27 13:30:00,396.29,397.12,396.29,397.12,1504.0,396.29,397.12,396.29,397.12,1504.0
2024-12-27 13:35:00,397.15,397.87,397.15,397.62,700.0,397.15,397.87,397.15,397.62,700.0
2024-12-27 13:40:00,397.76,397.96,397.76,397.96,200.0,397.76,397.96,397.76,397.96,200.0
2024-12-27 13:45:00,397.29,397.75,397.29,397.75,250.0,397.29,397.75,397.29,397.75,250.0
2024-12-27 13:50:00,397.34,397.73,397.13,397.68,400.0,397.34,397.73,397.13,397.68,400.0
2024-12-27 13:55:00,397.9,398.01,397.72,397.89,1300.0,397.9,398.01,397.72,397.89,1300.0
2024-12-27 14:00:00,397.56,397.65,397.55,397.65,700.0,397.56,397.65,397.55,397.65,700.0
2024-12-27 14:05:00,397.5,397.51,397.5,397.5,200.0,397.5,397.51,397.5,397.5,200.0
2024-12-27 14:10:00,397.25,397.25,397.25,397.25,100.0,397.25,397.25,397.25,397.25,100.0
2024-12-27 14:15:00,397.46,398.29,397.0,398.29,2005.0,397.46,398.29,397.0,398.29,2005.0
2024-12-27 14:20:00,397.67,397.67,397.67,397.67,100.0,397.67,397.67,397.67,397.67,100.0
2024-12-27 14:25:00,397.84,397.84,397.27,397.27,600.0,397.84,397.84,397.27,397.27,600.0
2024-12-27 14:30:00,397.29,397.37,397.0,397.19,904.0,397.29,397.37,397.0,397.19,904.0
2024-12-27 14:35:00,397.82,398.4,397.82,398.25,1900.0,397.82,398.4,397.82,398.25,1900.0
2024-12-27 14:40:00,398.25,398.25,398.25,398.25,0.0,398.25,398.25,398.25,398.25,0.0
2024-12-27 14:45:00,398.65,398.65,398.63,398.63,200.0,398.65,398.65,398.63,398.63,200.0
2024-12-27 14:50:00,398.56,398.84,398.41,398.84,400.0,398.56,398.84,398.41,398.84,400.0
2024-12-27 14:55:00,398.84,399.32,398.61,398.96,1603.0,398.84,399.32,398.61,398.96,1603.0
2024-12-27 15:00:00,399.04,399.07,398.19,398.19,1533.0,399.04,399.07,398.19,398.19,1533.0
2024-12-27 15:05:00,398.12,398.63,397.0,398.63,1700.0,398.12,398.63,397.0,398.63,1700.0
2024-12-27 15:10:00,397.24,397.24,397.23,397.24,100.0,397.24,397.24,397.23,397.24,100.0
2024-12-27 15:15:00,397.64,397.64,397.0,397.08,744.0,397.64,397.64,397.0,397.08,744.0
2024-12-27 15:20:00,396.82,396.85,396.51,396.85,558.0,396.82,396.85,396.51,396.85,558.0
2024-12-27 15:25:00,396.68,396.87,396.54,396.87,800.0,396.68,396.87,396.54,396.87,800.0
2024-12-27 15:30:00,396.74,396.74,396.57,396.65,800.0,396.74,396.74,396.57,396.65,800.0
2024-12-27 15:35:00,396.7,397.37,396.3,397.37,1725.0,396.7,397.37,396.3,397.37,1725.0
2024-12-27 15:40:00,397.04,397.51,396.85,397.39,8980.0,397.04,397.51,396.85,397.39,8980.0
2024-12-27 15:45:00,397.01,397.01,396.49,396.82,1429.0,397.01,397.01,396.49,396.82,1429.0
2024-12-27 15:50:00,397.32,398.83,397.32,398.03,8858.0,397.32,398.83,397.32,398.03,8858.0
2024-12-27 15:55:00,397.8,398.49,397.35,397.99,19266.0,397.8,398.49,397.35,397.99,19266.0
2024-12-30 09:30:00,394.7,394.97,391.66,391.66,3890.0,394.7,394.97,391.66,391.66,3890.0
2024-12-30 09:35:00,390.54,391.28,389.15,389.67,5672.0,390.54,391.28,389.15,389.67,5672.0
2024-12-30 09:40:00,389.69,390.33,388.82,389.35,5787.0,389.69,390.33,388.82,389.35,5787.0
2024-12-30 09:45:00,389.33,389.33,387.78,387.79,3035.0,389.33,389.33,387.78,387.79,3035.0
2024-12-30 09:50:00,387.63,389.71,387.5,389.26,6842.0,387.63,389.71,387.5,389.26,6842.0
2024-12-30 09:55:00,389.27,389.75,386.7,387.25,1900.0,389.27,389.75,386.7,387.25,1900.0
2024-12-30 10:00:00,387.51,389.94,387.16,388.23,1789.0,387.51,389.94,387.16,388.23,1789.0
2024-12-30 10:05:00,388.26,389.24,387.24,387.24,5768.0,388.26,389.24,387.24,387.24,5768.0
2024-12-30 10:10:00,387.24,387.48,386.0,387.48,4178.0,387.24,387.48,386.0,387.48,4178.0
2024-12-30 10:15:00,387.81,388.14,387.5,387.92,1372.0,387.81,388.14,387.5,387.92,1372.0
2024-12-30 10:20:00,387.98,388.59,387.75,388.28,2045.0,387.98,388.59,387.75,388.28,2045.0
2024-12-30 10:25:00,387.76,388.01,387.43,388.01,697.0,387.76,388.01,387.43,388.01,697.0
2024-12-30 10:30:00,388.01,388.77,387.92,388.02,1514.0,388.01,388.77,387.92,388.02,1514.0
2024-12-30 10:35:00,388.0,389.32,387.66,389.32,2353.0,388.0,389.32,387.66,389.32,2353.0
2024-12-30 10:40:00,389.36,391.05,389.21,391.05,3084.0,389.36,391.05,389.21,391.05,3084.0
2024-12-30 10:45:00,391.32,391.95,389.67,390.26,2900.0,391.32,391.95,389.67,390.26,2900.0
2024-12-30 10:50:00,390.26,390.7,389.7,389.94,3550.0,390.26,390.7,389.7,389.94,3550.0
2024-12-30 10:55:00,390.25,391.43,390.24,391.43,1300.0,390.25,391.43,390.24,391.43,1300.0
2024-12-30 11:00:00,391.43,391.95,391.16,391.46,1833.0,391.43,391.95,391.16,391.46,1833.0
2024-12-30 11:05:00,391.25,391.36,390.38,391.21,1300.0,391.25,391.36,390.38,391.21,1300.0
2024-12-30 11:10:00,391.22,391.35,390.53,391.35,1407.0,391.22,391.35,390.53,391.35,1407.0
2024-12-30 11:15:00,391.36,392.56,391.35,392.56,2469.0,391.36,392.56,391.35,392.56,2469.0
2024-12-30 11:20:00,392.28,392.86,391.5,391.55,2260.0,392.28,392.86,391.5,391.55,2260.0
2024-12-30 11:25:00,392.0,392.32,391.55,391.74,2899.0,392.0,392.32,391.55,391.74,2899.0
2024-12-30 11:30:00,391.74,392.28,391.03,392.28,1300.0,391.74,392.28,391.03,392.28,1300.0
2024-12-30 11:35:00,392.44,392.58,391.98,392.42,1450.0,392.44,392.58,391.98,392.42,1450.0
2024-12-30 11:40:00,392.64,393.71,392.64,393.41,1403.0,392.64,393.71,392.64,393.41,1403.0
2024-12-30 11:45:00,393.71,393.71,391.47,391.76,1502.0,393.71,393.71,391.47,391.76,1502.0
2024-12-30 11:50:00,391.77,392.33,391.77,392.33,1009.0,391.77,392.33,391.77,392.33,1009.0
2024-12-30 11:55:00,392.75,392.91,392.47,392.91,401.0,392.75,392.91,392.47,392.91,401.0
2024-12-30 12:00:00,392.73,393.62,392.73,393.4,1100.0,392.73,393.62,392.73,393.4,1100.0
2024-12-30 12:05:00,393.49,393.78,392.82,393.6,1702.0,393.49,393.78,392.82,393.6,1702.0
2024-12-30 12:10:00,393.84,394.19,393.84,394.19,1005.0,393.84,394.19,393.84,394.19,1005.0
2024-12-30 12:15:00,394.95,394.95,394.34,394.35,700.0,394.95,394.95,394.34,394.35,700.0
2024-12-30 12:20:00,394.44,394.5,393.7,394.2,4040.0,394.44,394.5,393.7,394.2,4040.0
2024-12-30 12:25:00,394.63,394.82,394.36,394.38,1200.0,394.63,394.82,394.36,394.38,1200.0
2024-12-30 12:30:00,394.38,394.38,394.38,394.38,0.0,394.38,394.38,394.38,394.38,0.0
2024-12-30 12:35:00,394.71,395.0,394.54,394.99,1082.0,394.71,395.0,394.54,394.99,1082.0
2024-12-30 12:40:00,395.39,395.41,394.77,395.41,375.0,395.39,395.41,394.77,395.41,375.0
2024-12-30 12:45:00,395.81,396.7,395.73,396.5,1105.0,395.81,396.7,395.73,396.5,1105.0
2024-12-30 12:50:00,396.49,396.96,396.37,396.55,2200.0,396.49,396.96,396.37,396.55,2200.0
2024-12-30 12:55:00,396.52,396.52,395.51,396.46,2648.0,396.52,396.52,395.51,396.46,2648.0
2024-12-30 13:00:00,396.01,396.01,395.76,395.76,1018.0,396.01,396.01,395.76,395.76,1018.0
2024-12-30 13:05:00,395.84,396.11,395.61,396.04,1000.0,395.84,396.11,395.61,396.04,1000.0
2024-12-30 13:10:00,396.44,397.12,396.44,397.12,850.0,396.44,397.12,396.44,397.12,850.0
2024-12-30 13:15:00,397.36,397.66,396.48,396.49,1426.0,397.36,397.66,396.48,396.49,1426.0
2024-12-30 13:20:00,396.5,397.13,396.5,396.53,800.0,396.5,397.13,396.5,396.53,800.0
2024-12-30 13:25:00,395.94,396.02,395.94,396.02,3515.0,395.94,396.02,395.94,396.02,3515.0
2024-12-30 13:30:00,395.85,396.3,395.85,395.98,729.0,395.85,396.3,395.85,395.98,729.0
2024-12-30 13:35:00,396.4,396.4,395.61,396.16,1096.0,396.4,396.4,395.61,396.16,1096.0
2024-12-30 13:40:00,396.39,397.0,396.39,397.0,714.0,396.39,397.0,396.39,397.0,714.0
2024-12-30 13:45:00,396.74,396.95,396.41,396.72,601.0,396.74,396.95,396.41,396.72,601.0
2024-12-30 13:50:00,396.36,397.07,396.12,397.04,1400.0,396.36,397.07,396.12,397.04,1400.0
2024-12-30 13:55:00,396.81,397.04,396.8,396.93,500.0,396.81,397.04,396.8,396.93,500.0
2024-12-30 14:00:00,396.77,396.77,395.86,395.86,1034.0,396.77,396.77,395.86,395.86,1034.0
2024-12-30 14:05:00,395.4,395.4,394.97,395.15,700.0,395.4,395.4,394.97,395.15,700.0
2024-12-30 14:10:00,394.97,395.48,394.05,394.05,1901.0,394.97,395.48,394.05,394.05,1901.0
2024-12-30 14:15:00,394.38,394.39,393.67,393.98,1201.0,394.38,394.39,393.67,393.98,1201.0
2024-12-30 14:20:00,393.63,393.98,393.1,393.11,659.0,393.63,393.98,393.1,393.11,659.0
2024-12-30 14:25:00,393.25,393.53,393.0,393.0,1801.0,393.25,393.53,393.0,393.0,1801.0
2024-12-30 14:30:00,393.35,394.03,393.35,394.03,1958.0,393.35,394.03,393.35,394.03,1958.0
2024-12-30 14:35:00,393.64,393.64,392.97,393.47,902.0,393.64,393.64,392.97,393.47,902.0
2024-12-30 14:40:00,393.89,393.94,393.59,393.8,686.0,393.89,393.94,393.59,393.8,686.0
2024-12-30 14:45:00,393.77,394.42,393.77,394.42,1000.0,393.77,394.42,393.77,394.42,1000.0
2024-12-30 14:50:00,394.62,395.01,394.58,395.01,1500.0,394.62,395.01,394.58,395.01,1500.0
2024-12-30 14:55:00,395.23,395.4,394.83,394.84,1301.0,395.23,395.4,394.83,394.84,1301.0
2024-12-30 15:00:00,395.2,395.2,394.76,394.98,800.0,395.2,395.2,394.76,394.98,800.0
2024-12-30 15:05:00,394.98,394.98,394.98,394.98,0.0,394.98,394.98,394.98,394.98,0.0
2024-12-30 15:10:00,394.88,395.25,394.4,395.25,1654.0,394.88,395.25,394.4,395.25,1654.0
2024-12-30 15:15:00,395.3,395.46,395.18,395.36,700.0,395.3,395.46,395.18,395.36,700.0
2024-12-30 15:20:00,395.77,396.36,395.65,395.65,1405.0,395.77,396.36,395.65,395.65,1405.0
2024-12-30 15:25:00,395.56,395.56,394.37,394.78,1709.0,395.56,395.56,394.37,394.78,1709.0
2024-12-30 15:30:00,394.08,394.79,394.03,394.03,2074.0,394.08,394.79,394.03,394.03,2074.0
2024-12-30 15:35:00,394.03,394.03,393.52,393.52,400.0,394.03,394.03,393.52,393.52,400.0
2024-12-30 15:40:00,394.02,394.27,393.51,394.0,2978.0,394.02,394.27,393.51,394.0,2978.0
2024-12-30 15:45:00,394.42,395.05,393.96,393.97,4098.0,394.42,395.05,393.96,393.97,4098.0
2024-12-30 15:50:00,393.89,394.62,393.48,393.77,5329.0,393.89,394.62,393.48,393.77,5329.0
2024-12-30 15:55:00,393.77,394.48,393.4,393.91,19051.0,393.77,394.48,393.4,393.91,19051.0
2024-12-31 09:30:00,393.9,398.0,393.9,394.88,3926.0,393.9,398.0,393.9,394.88,3926.0
2024-12-31 09:35:00,394.88,394.89,392.0,392.99,3550.0,394.88,394.89,392.0,392.99,3550.0
2024-12-31 09:40:00,390.8,393.2,390.8,392.94,1483.0,390.8,393.2,390.8,392.94,1483.0
2024-12-31 09:45:00,393.22,393.63,392.65,393.59,1200.0,393.22,393.63,392.65,393.59,1200.0
2024-12-31 09:50:00,393.94,395.51,393.2,394.57,3080.0,393.94,395.51,393.2,394.57,3080.0
2024-12-31 09:55:00,394.57,395.49,394.57,395.34,1632.0,394.57,395.49,394.57,395.34,1632.0
2024-12-31 10:00:00,395.45,395.45,392.94,392.94,600.0,395.45,395.45,392.94,392.94,600.0
2024-12-31 10:05:00,394.12,394.12,391.45,391.87,2615.0,394.12,394.12,391.45,391.87,2615.0
2024-12-31 10:10:00,391.87,393.32,391.87,392.99,2000.0,391.87,393.32,391.87,392.99,2000.0
2024-12-31 10:15:00,393.12,394.52,393.11,394.52,800.0,393.12,394.52,393.11,394.52,800.0
2024-12-31 10:20:00,394.4,395.4,394.4,395.4,2272.0,394.4,395.4,394.4,395.4,2272.0
2024-12-31 10:25:00,395.19,395.28,394.85,395.28,639.0,395.19,395.28,394.85,395.28,639.0
2024-12-31 10:30:00,394.33,396.08,394.33,395.11,2628.0,394.33,396.08,394.33,395.11,2628.0
2024-12-31 10:35:00,395.49,395.5,394.81,394.81,741.0,395.49,395.5,394.81,394.81,741.0
2024-12-31 10:40:00,395.69,395.8,394.45,394.46,1008.0,395.69,395.8,394.45,394.46,1008.0
2024-12-31 10:45:00,394.2,394.54,393.53,394.2,2891.0,394.2,394.54,393.53,394.2,2891.0
2024-12-31 10:50:00,393.52,394.63,393.51,394.63,300.0,393.52,394.63,393.51,394.63,300.0
2024-12-31 10:55:00,393.47,393.47,391.98,392.59,1255.0,393.47,393.47,391.98,392.59,1255.0
2024-12-31 11:00:00,393.27,393.27,392.63,393.18,400.0,393.27,393.27,392.63,393.18,400.0
2024-12-31 11:05:00,392.72,393.95,392.71,393.6,2747.0,392.72,393.95,392.71,393.6,2747.0
2024-12-31 11:10:00,394.62,394.62,392.82,392.82,200.0,394.62,394.62,392.82,392.82,200.0
2024-12-31 11:15:00,393.81,394.06,392.95,393.18,600.0,393.81,394.06,392.95,393.18,600.0
2024-12-31 11:20:00,392.83,393.25,391.92,393.25,3574.0,392.83,393.25,391.92,393.25,3574.0
2024-12-31 11:25:00,392.69,392.7,392.69,392.69,500.0,392.69,392.7,392.69,392.69,500.0
2024-12-31 11:30:00,391.93,392.77,391.93,392.72,700.0,391.93,392.77,391.93,392.72,700.0
2024-12-31 11:35:00,392.62,392.62,392.1,392.11,200.0,392.62,392.62,392.1,392.11,200.0
2024-12-31 11:40:00,392.63,392.71,392.58,392.66,1100.0,392.63,392.71,392.58,392.66,1100.0
2024-12-31 11:45:00,392.65,392.67,391.93,391.93,2133.0,392.65,392.67,391.93,391.93,2133.0
2024-12-31 11:50:00,391.93,391.93,391.93,391.93,0.0,391.93,391.93,391.93,391.93,0.0
2024-12-31 11:55:00,391.96,392.54,391.96,392.02,800.0,391.96,392.54,391.96,392.02,800.0
2024-12-31 12:00:00,392.03,392.39,391.13,391.7,3533.0,392.03,392.39,391.13,391.7,3533.0
2024-12-31 12:05:00,391.7,392.69,391.67,392.69,5929.0,391.7,392.69,391.67,392.69,5929.0
2024-12-31 12:10:00,392.93,392.93,392.93,392.93,300.0,392.93,392.93,392.93,392.93,300.0
2024-12-31 12:15:00,392.41,392.84,391.47,392.84,2210.0,392.41,392.84,391.47,392.84,2210.0
2024-12-31 12:20:00,392.39,392.42,391.94,392.4,900.0,392.39,392.42,391.94,392.4,900.0
2024-12-31 12:25:00,392.02,392.02,391.43,391.43,1024.0,392.02,392.02,391.43,391.43,1024.0
2024-12-31 12:30:00,390.86,392.38,390.86,392.38,430.0,390.86,392.38,390.86,392.38,430.0
2024-12-31 12:35:00,391.31,391.57,390.85,390.85,1802.0,391.31,391.57,390.85,390.85,1802.0
2024-12-31 12:40:00,391.15,392.36,391.09,392.21,800.0,391.15,392.36,391.09,392.21,800.0
2024-12-31 12:45:00,392.37,393.02,392.23,393.01,2457.0,392.37,393.02,392.23,393.01,2457.0
2024-12-31 12:50:00,393.43,393.63,393.34,393.5,1600.0,393.43,393.63,393.34,393.5,1600.0
2024-12-31 12:55:00,393.86,395.01,393.86,394.67,1496.0,393.86,395.01,393.86,394.67,1496.0
2024-12-31 13:00:00,394.46,394.46,393.32,393.33,1103.0,394.46,394.46,393.32,393.33,1103.0
2024-12-31 13:05:00,393.97,394.07,393.96,394.06,200.0,393.97,394.07,393.96,394.06,200.0
2024-12-31 13:10:00,393.52,393.6,393.51,393.6,200.0,393.52,393.6,393.51,393.6,200.0
2024-12-31 13:15:00,393.91,393.91,393.24,393.81,1360.0,393.91,393.91,393.24,393.81,1360.0
2024-12-31 13:20:00,393.24,393.6,392.1,392.66,969.0,393.24,393.6,392.1,392.66,969.0
2024-12-31 13:25:00,392.17,392.82,392.14,392.69,600.0,392.17,392.82,392.14,392.69,600.0
2024-12-31 13:30:00,392.64,393.29,392.36,393.12,2584.0,392.64,393.29,392.36,393.12,2584.0
2024-12-31 13:35:00,393.28,393.28,392.53,392.53,1363.0,393.28,393.28,392.53,392.53,1363.0
2024-12-31 13:40:00,392.79,393.5,392.79,393.01,1607.0,392.79,393.5,392.79,393.01,1607.0
2024-12-31 13:45:00,393.01,393.6,393.0,393.19,620.0,393.01,393.6,393.0,393.19,620.0
2024-12-31 13:50:00,393.58,393.58,393.02,393.24,862.0,393.58,393.58,393.02,393.24,862.0
2024-12-31 13:55:00,392.99,392.99,392.99,392.99,100.0,392.99,392.99,392.99,392.99,100.0
2024-12-31 14:00:00,393.03,393.03,392.1,392.11,7666.0,393.03,393.03,392.1,392.11,7666.0
2024-12-31 14:05:00,391.69,393.96,391.69,393.96,2604.0,391.69,393.96,391.69,393.96,2604.0
2024-12-31 14:10:00,394.1,394.15,394.06,394.06,436.0,394.1,394.15,394.06,394.06,436.0
2024-12-31 14:15:00,393.68,394.02,392.89,392.9,1206.0,393.68,394.02,392.89,392.9,1206.0
2024-12-31 14:20:00,392.8,392.8,391.87,392.73,900.0,392.8,392.8,391.87,392.73,900.0
2024-12-31 14:25:00,392.73,392.73,392.73,392.73,0.0,392.73,392.73,392.73,392.73,0.0
2024-12-31 14:30:00,391.78,391.79,391.1,391.4,1150.0,391.78,391.79,391.1,391.4,1150.0
2024-12-31 14:35:00,391.19,391.73,391.19,391.62,600.0,391.19,391.73,391.19,391.62,600.0
2024-12-31 14:40:00,392.09,392.36,391.55,391.82,3361.0,392.09,392.36,391.55,391.82,3361.0
2024-12-31 14:45:00,392.33,392.33,392.01,392.02,910.0,392.33,392.33,392.01,392.02,910.0
2024-12-31 14:50:00,392.02,393.19,391.94,392.84,3585.0,392.02,393.19,391.94,392.84,3585.0
2024-12-31 14:55:00,392.84,393.8,392.84,393.8,1123.0,392.84,393.8,392.84,393.8,1123.0
2024-12-31 15:00:00,393.44,393.45,392.56,392.57,345.0,393.44,393.45,392.56,392.57,345.0
2024-12-31 15:05:00,394.13,394.64,394.03,394.42,2145.0,394.13,394.64,394.03,394.42,2145.0
2024-12-31 15:10:00,394.1,394.1,393.88,394.01,400.0,394.1,394.1,393.88,394.01,400.0
2024-12-31 15:15:00,394.43,394.49,394.43,394.46,716.0,394.43,394.49,394.43,394.46,716.0
2024-12-31 15:20:00,394.3,395.27,394.3,394.57,3197.0,394.3,395.27,394.3,394.57,3197.0
2024-12-31 15:25:00,394.57,395.39,394.14,395.18,2272.0,394.57,395.39,394.14,395.18,2272.0
2024-12-31 15:30:00,394.97,394.97,394.5,394.53,1514.0,394.97,394.97,394.5,394.53,1514.0
2024-12-31 15:35:00,394.83,395.34,394.64,395.27,2800.0,394.83,395.34,394.64,395.27,2800.0
2024-12-31 15:40:00,395.1,395.1,394.2,394.2,1401.0,395.1,395.1,394.2,394.2,1401.0
2024-12-31 15:45:00,394.37,394.91,393.94,394.13,6125.0,394.37,394.91,393.94,394.13,6125.0
2024-12-31 15:50:00,393.83,394.45,392.83,392.84,6701.0,393.83,394.45,392.83,392.84,6701.0
2024-12-31 15:55:00,393.07,393.96,392.65,393.9,13540.0,393.07,393.96,392.65,393.9,13540.0
2025-01-02 09:30:00,395.63,397.81,394.85,395.94,5437.0,395.63,397.81,394.85,395.94,5437.0
2025-01-02 09:35:00,395.53,396.18,394.0,394.89,1800.0,395.53,396.18,394.0,394.89,1800.0
2025-01-02 09:40:00,394.89,397.72,394.89,397.25,1802.0,394.89,397.72,394.89,397.25,1802.0
2025-01-02 09:45:00,397.48,397.83,396.57,397.0,1979.0,397.48,397.83,396.57,397.0,1979.0
2025-01-02 09:50:00,397.88,398.3,397.68,398.3,798.0,397.88,398.3,397.68,398.3,798.0
2025-01-02 09:55:00,398.03,398.34,397.52,398.34,600.0,398.03,398.34,397.52,398.34,600.0
2025-01-02 10:00:00,397.79,397.8,395.48,396.82,3603.0,397.79,397.8,395.48,396.82,3603.0
2025-01-02 10:05:00,396.68,396.85,395.62,396.64,2625.0,396.68,396.85,395.62,396.64,2625.0
2025-01-02 10:10:00,395.69,397.23,395.54,396.39,951.0,395.69,397.23,395.54,396.39,951.0
2025-01-02 10:15:00,396.7,397.04,395.51,395.51,2100.0,396.7,397.04,395.51,395.51,2100.0
2025-01-02 10:20:00,395.4,395.65,394.56,395.17,4938.0,395.4,395.65,394.56,395.17,4938.0
2025-01-02 10:25:00,395.21,396.82,395.17,396.69,2217.0,395.21,396.82,395.17,396.69,2217.0
2025-01-02 10:30:00,396.2,396.54,395.48,396.14,2123.0,396.2,396.54,395.48,396.14,2123.0
2025-01-02 10:35:00,396.04,396.76,395.25,395.25,1110.0,396.04,396.76,395.25,395.25,1110.0
2025-01-02 10:40:00,396.16,396.16,395.11,395.52,1400.0,396.16,396.16,395.11,395.52,1400.0
2025-01-02 10:45:00,396.15,397.0,394.87,396.69,4193.0,396.15,397.0,394.87,396.69,4193.0
2025-01-02 10:50:00,396.65,397.59,396.32,396.59,2464.0,396.65,397.59,396.32,396.59,2464.0
2025-01-02 10:55:00,397.1,397.1,395.77,396.38,1775.0,397.1,397.1,395.77,396.38,1775.0
2025-01-02 11:00:00,396.77,396.77,393.75,393.75,1690.0,396.77,396.77,393.75,393.75,1690.0
2025-01-02 11:05:00,394.96,395.28,394.77,395.28,500.0,394.96,395.28,394.77,395.28,500.0
2025-01-02 11:10:00,394.86,395.65,394.85,395.65,1178.0,394.86,395.65,394.85,395.65,1178.0
2025-01-02 11:15:00,396.08,396.09,396.08,396.08,300.0,396.08,396.09,396.08,396.08,300.0
2025-01-02 11:20:00,395.4,396.58,395.39,396.4,2939.0,395.4,396.58,395.39,396.4,2939.0
2025-01-02 11:25:00,396.4,396.4,395.58,396.01,1005.0,396.4,396.4,395.58,396.01,1005.0
2025-01-02 11:30:00,395.79,395.79,394.75,395.2,3900.0,395.79,395.79,394.75,395.2,3900.0
2025-01-02 11:35:00,395.44,395.94,395.44,395.94,894.0,395.44,395.94,395.44,395.94,894.0
2025-01-02 11:40:00,395.6,396.0,395.6,396.0,1046.0,395.6,396.0,395.6,396.0,1046.0
2025-01-02 11:45:00,396.0,396.0,396.0,396.0,0.0,396.0,396.0,396.0,396.0,0.0
2025-01-02 11:50:00,396.51,396.51,395.2,395.31,5220.0,396.51,396.51,395.2,395.31,5220.0
2025-01-02 11:55:00,395.43,395.43,395.43,395.43,200.0,395.43,395.43,395.43,395.43,200.0
2025-01-02 12:00:00,395.83,395.98,395.59,395.6,1638.0,395.83,395.98,395.59,395.6,1638.0
2025-01-02 12:05:00,395.6,395.6,395.6,395.6,0.0,395.6,395.6,395.6,395.6,0.0
2025-01-02 12:10:00,396.0,397.42,396.0,397.42,1585.0,396.0,397.42,396.0,397.42,1585.0
2025-01-02 12:15:00,397.42,398.0,396.95,396.95,1700.0,397.42,398.0,396.95,396.95,1700.0
2025-01-02 12:20:00,396.96,397.4,395.98,396.56,1200.0,396.96,397.4,395.98,396.56,1200.0
2025-01-02 12:25:00,396.56,396.57,394.96,394.96,1815.0,396.56,396.57,394.96,394.96,1815.0
2025-01-02 12:30:00,394.71,394.95,394.08,394.9,4009.0,394.71,394.95,394.08,394.9,4009.0
2025-01-02 12:35:00,394.33,394.55,393.53,393.99,6113.0,394.33,394.55,393.53,393.99,6113.0
2025-01-02 12:40:00,393.85,394.36,393.46,394.36,700.0,393.85,394.36,393.46,394.36,700.0
2025-01-02 12:45:00,393.44,393.44,392.47,392.48,3105.0,393.44,393.44,392.47,392.48,3105.0
2025-01-02 12:50:00,392.48,394.52,392.19,394.52,1850.0,392.48,394.52,392.19,394.52,1850.0
2025-01-02 12:55:00,393.92,393.92,393.3,393.3,1270.0,393.92,393.92,393.3,393.3,1270.0
2025-01-02 13:00:00,393.29,393.29,393.0,393.0,1922.0,393.29,393.29,393.0,393.0,1922.0
2025-01-02 13:05:00,393.13,394.18,393.13,393.59,1140.0,393.13,394.18,393.13,393.59,1140.0
2025-01-02 13:10:00,393.94,393.95,393.19,393.47,900.0,393.94,393.95,393.19,393.47,900.0
2025-01-02 13:15:00,393.2,393.62,392.85,393.62,1382.0,393.2,393.62,392.85,393.62,1382.0
2025-01-02 13:20:00,393.76,393.81,393.36,393.36,800.0,393.76,393.81,393.36,393.36,800.0
2025-01-02 13:25:00,393.54,393.57,393.01,393.04,1005.0,393.54,393.57,393.01,393.04,1005.0
2025-01-02 13:30:00,393.5,393.5,392.63,392.63,1363.0,393.5,393.5,392.63,392.63,1363.0
2025-01-02 13:35:00,392.72,393.08,392.72,392.72,400.0,392.72,393.08,392.72,392.72,400.0
2025-01-02 13:40:00,392.93,393.7,392.83,393.39,1200.0,392.93,393.7,392.83,393.39,1200.0
2025-01-02 13:45:00,393.39,393.39,392.72,393.26,1020.0,393.39,393.39,392.72,393.26,1020.0
2025-01-02 13:50:00,393.32,393.53,393.32,393.53,400.0,393.32,393.53,393.32,393.53,400.0
2025-01-02 13:55:00,393.98,394.47,393.53,394.47,1154.0,393.98,394.47,393.53,394.47,1154.0
2025-01-02 14:00:00,394.48,395.07,393.67,395.06,2100.0,394.48,395.07,393.67,395.06,2100.0
2025-01-02 14:05:00,394.7,394.7,393.97,393.97,605.0,394.7,394.7,393.97,393.97,605.0
2025-01-02 14:10:00,393.35,393.75,393.35,393.72,600.0,393.35,393.75,393.35,393.72,600.0
2025-01-02 14:15:00,393.58,393.62,393.11,393.23,2029.0,393.58,393.62,393.11,393.23,2029.0
2025-01-02 14:20:00,393.81,393.85,393.81,393.85,200.0,393.81,393.85,393.81,393.85,200.0
2025-01-02 14:25:00,393.97,394.68,393.97,394.52,500.0,393.97,394.68,393.97,394.52,500.0
2025-01-02 14:30:00,394.17,394.6,393.64,393.81,900.0,394.17,394.6,393.64,393.81,900.0
2025-01-02 14:35:00,393.94,393.95,393.33,393.83,400.0,393.94,393.95,393.33,393.83,400.0
2025-01-02 14:40:00,393.97,393.97,393.56,393.62,810.0,393.97,393.97,393.56,393.62,810.0
2025-01-02 14:45:00,393.77,395.2,393.77,394.61,1992.0,393.77,395.2,393.77,394.61,1992.0
2025-01-02 14:50:00,394.18,394.77,394.18,394.54,800.0,394.18,394.77,394.18,394.54,800.0
2025-01-02 14:55:00,394.54,394.54,394.03,394.03,2588.0,394.54,394.54,394.03,394.03,2588.0
2025-01-02 15:00:00,394.22,395.12,393.87,395.12,1910.0,394.22,395.12,393.87,395.12,1910.0
2025-01-02 15:05:00,394.78,395.58,394.77,395.58,381.0,394.78,395.58,394.77,395.58,381.0
2025-01-02 15:10:00,395.19,396.38,395.19,396.23,1590.0,395.19,396.38,395.19,396.23,1590.0
2025-01-02 15:15:00,396.01,396.01,395.31,395.51,1213.0,396.01,396.01,395.31,395.51,1213.0
2025-01-02 15:20:00,395.89,395.89,395.43,395.43,400.0,395.89,395.89,395.43,395.43,400.0
2025-01-02 15:25:00,396.06,396.28,395.84,396.02,1100.0,396.06,396.28,395.84,396.02,1100.0
2025-01-02 15:30:00,396.02,396.41,395.29,395.29,2001.0,396.02,396.41,395.29,395.29,2001.0
2025-01-02 15:35:00,395.2,395.38,394.63,394.97,2700.0,395.2,395.38,394.63,394.97,2700.0
2025-01-02 15:40:00,394.98,395.52,394.97,395.24,3000.0,394.98,395.52,394.97,395.24,3000.0
2025-01-02 15:45:00,395.25,396.54,395.25,396.51,3300.0,395.25,396.54,395.25,396.51,3300.0
2025-01-02 15:50:00,396.57,396.59,395.39,395.59,5624.0,396.57,396.59,395.39,395.59,5624.0
2025-01-02 15:55:00,395.59,395.85,395.04,395.11,13601.0,395.59,395.85,395.04,395.11,13601.0
2025-01-03 09:30:00,396.99,396.99,395.48,395.48,3434.0,396.99,396.99,395.48,395.48,3434.0
2025-01-03 09:35:00,395.48,396.72,394.67,396.03,2200.0,395.48,396.72,394.67,396.03,2200.0
2025-01-03 09:40:00,396.6,396.6,395.55,395.94,1200.0,396.6,396.6,395.55,395.94,1200.0
2025-01-03 09:45:00,395.94,395.94,393.4,393.41,1850.0,395.94,395.94,393.4,393.41,1850.0
2025-01-03 09:50:00,393.35,393.5,393.35,393.5,400.0,393.35,393.5,393.35,393.5,400.0
2025-01-03 09:55:00,393.01,393.01,392.33,392.75,1000.0,393.01,393.01,392.33,392.75,1000.0
2025-01-03 10:00:00,392.7,394.1,392.25,394.1,1439.0,392.7,394.1,392.25,394.1,1439.0
2025-01-03 10:05:00,395.98,395.99,395.0,395.41,1762.0,395.98,395.99,395.0,395.41,1762.0
2025-01-03 10:10:00,395.5,395.5,394.5,394.5,400.0,395.5,395.5,394.5,394.5,400.0
2025-01-03 10:15:00,395.28,396.81,394.86,394.87,1935.0,395.28,396.81,394.86,394.87,1935.0
2025-01-03 10:20:00,394.25,395.29,393.83,395.29,1785.0,394.25,395.29,393.83,395.29,1785.0
2025-01-03 10:25:00,395.62,397.33,395.62,396.7,2371.0,395.62,397.33,395.62,396.7,2371.0
2025-01-03 10:30:00,396.52,397.03,396.51,396.56,550.0,396.52,397.03,396.51,396.56,550.0
2025-01-03 10:35:00,396.52,396.52,396.52,396.52,400.0,396.52,396.52,396.52,396.52,400.0
2025-01-03 10:40:00,396.52,396.52,396.52,396.52,0.0,396.52,396.52,396.52,396.52,0.0
2025-01-03 10:45:00,395.52,395.76,395.48,395.76,700.0,395.52,395.76,395.48,395.76,700.0
2025-01-03 10:50:00,395.87,396.17,395.86,395.93,525.0,395.87,396.17,395.86,395.93,525.0
2025-01-03 10:55:00,394.87,395.53,394.86,395.53,350.0,394.87,395.53,394.86,395.53,350.0
2025-01-03 11:00:00,395.45,397.34,395.45,397.34,2050.0,395.45,397.34,395.45,397.34,2050.0
2025-01-03 11:05:00,396.52,397.0,396.01,396.01,800.0,396.52,397.0,396.01,396.01,800.0
2025-01-03 11:10:00,396.12,396.26,395.14,396.25,601.0,396.12,396.26,395.14,396.25,601.0
2025-01-03 11:15:00,395.65,396.55,395.64,396.55,780.0,395.65,396.55,395.64,396.55,780.0
2025-01-03 11:20:00,396.48,396.51,396.48,396.51,200.0,396.48,396.51,396.48,396.51,200.0
2025-01-03 11:25:00,396.51,396.51,396.51,396.51,0.0,396.51,396.51,396.51,396.51,0.0
2025-01-03 11:30:00,396.51,396.51,396.51,396.51,0.0,396.51,396.51,396.51,396.51,0.0
2025-01-03 11:35:00,396.61,397.08,396.32,397.05,2443.0,396.61,397.08,396.32,397.05,2443.0
2025-01-03 11:40:00,396.84,398.33,396.83,398.02,2778.0,396.84,398.33,396.83,398.02,2778.0
2025-01-03 11:45:00,397.52,397.59,397.16,397.59,525.0,397.52,397.59,397.16,397.59,525.0
2025-01-03 11:50:00,397.35,397.63,397.26,397.63,1303.0,397.35,397.63,397.26,397.63,1303.0
2025-01-03 11:55:00,397.56,397.57,396.78,396.78,1303.0,397.56,397.57,396.78,396.78,1303.0
2025-01-03 12:00:00,396.7,397.59,396.7,397.59,541.0,396.7,397.59,396.7,397.59,541.0
2025-01-03 12:05:00,398.0,398.0,397.82,397.87,664.0,398.0,398.0,397.82,397.87,664.0
2025-01-03 12:10:00,397.76,397.76,397.71,397.71,200.0,397.76,397.76,397.71,397.71,200.0
2025-01-03 12:15:00,397.34,398.15,397.34,398.15,500.0,397.34,398.15,397.34,398.15,500.0
2025-01-03 12:20:00,397.71,397.94,397.62,397.94,600.0,397.71,397.94,397.62,397.94,600.0
2025-01-03 12:25:00,398.09,398.09,397.92,397.93,400.0,398.09,398.09,397.92,397.93,400.0
2025-01-03 12:30:00,397.4,397.4,396.76,396.77,905.0,397.4,397.4,396.76,396.77,905.0
2025-01-03 12:35:00,396.66,397.38,396.66,397.38,1200.0,396.66,397.38,396.66,397.38,1200.0
2025-01-03 12:40:00,397.13,397.35,397.13,397.35,200.0,397.13,397.35,397.13,397.35,200.0
2025-01-03 12:45:00,397.37,397.97,397.19,397.97,1000.0,397.37,397.97,397.19,397.97,1000.0
2025-01-03 12:50:00,397.56,397.57,397.13,397.37,867.0,397.56,397.57,397.13,397.37,867.0
2025-01-03 12:55:00,397.46,397.46,397.46,397.46,166.0,397.46,397.46,397.46,397.46,166.0
2025-01-03 13:00:00,397.56,398.0,397.56,397.87,2107.0,397.56,398.0,397.56,397.87,2107.0
2025-01-03 13:05:00,397.87,397.87,397.87,397.87,0.0,397.87,397.87,397.87,397.87,0.0
2025-01-03 13:10:00,398.22,398.23,398.18,398.18,300.0,398.22,398.23,398.18,398.18,300.0
2025-01-03 13:15:00,397.71,398.56,397.71,398.47,704.0,397.71,398.56,397.71,398.47,704.0
2025-01-03 13:20:00,398.8,399.0,398.57,398.9,807.0,398.8,399.0,398.57,398.9,807.0
2025-01-03 13:25:00,399.23,400.2,399.05,400.19,2955.0,399.23,400.2,399.05,400.19,2955.0
2025-01-03 13:30:00,400.19,401.06,400.01,400.92,2863.0,400.19,401.06,400.01,400.92,2863.0
2025-01-03 13:35:00,400.77,400.78,400.69,400.69,444.0,400.77,400.78,400.69,400.69,444.0
2025-01-03 13:40:00,400.97,400.97,400.76,400.77,400.0,400.97,400.97,400.76,400.77,400.0
2025-01-03 13:45:00,400.77,400.77,400.77,400.77,300.0,400.77,400.77,400.77,400.77,300.0
2025-01-03 13:50:00,401.06,401.12,399.94,399.94,1903.0,401.06,401.12,399.94,399.94,1903.0
2025-01-03 13:55:00,399.78,400.26,399.25,400.26,2230.0,399.78,400.26,399.25,400.26,2230.0
2025-01-03 14:00:00,400.26,400.67,399.9,400.0,2837.0,400.26,400.67,399.9,400.0,2837.0
2025-01-03 14:05:00,400.12,400.12,400.11,400.12,4062.0,400.12,400.12,400.11,400.12,4062.0
2025-01-03 14:10:00,400.12,400.12,400.12,400.12,0.0,400.12,400.12,400.12,400.12,0.0
2025-01-03 14:15:00,400.02,400.03,400.02,400.02,123.0,400.02,400.03,400.02,400.02,123.0
2025-01-03 14:20:00,400.67,401.09,400.53,400.91,2307.0,400.67,401.09,400.53,400.91,2307.0
2025-01-03 14:25:00,400.9,401.01,400.9,401.0,600.0,400.9,401.01,400.9,401.0,600.0
2025-01-03 14:30:00,401.05,401.37,401.04,401.37,657.0,401.05,401.37,401.04,401.37,657.0
2025-01-03 14:35:00,401.25,402.11,401.25,402.11,3300.0,401.25,402.11,401.25,402.11,3300.0
2025-01-03 14:40:00,401.72,402.31,401.7,401.85,1222.0,401.72,402.31,401.7,401.85,1222.0
2025-01-03 14:45:00,402.14,402.15,401.65,401.85,904.0,402.14,402.15,401.65,401.85,904.0
2025-01-03 14:50:00,401.52,401.88,400.8,401.88,4390.0,401.52,401.88,400.8,401.88,4390.0
2025-01-03 14:55:00,401.73,401.73,401.73,401.73,100.0,401.73,401.73,401.73,401.73,100.0
2025-01-03 15:00:00,401.61,401.77,401.23,401.56,2600.0,401.61,401.77,401.23,401.56,2600.0
2025-01-03 15:05:00,401.56,401.56,401.56,401.56,0.0,401.56,401.56,401.56,401.56,0.0
2025-01-03 15:10:00,401.73,402.57,401.73,402.56,2548.0,401.73,402.57,401.73,402.56,2548.0
2025-01-03 15:15:00,402.56,402.8,402.56,402.73,900.0,402.56,402.8,402.56,402.73,900.0
2025-01-03 15:20:00,402.66,403.17,402.65,402.99,2900.0,402.66,403.17,402.65,402.99,2900.0
2025-01-03 15:25:00,402.98,404.32,402.97,403.92,1635.0,402.98,404.32,402.97,403.92,1635.0
2025-01-03 15:30:00,403.92,404.93,403.88,404.42,2806.0,403.92,404.93,403.88,404.42,2806.0
2025-01-03 15:35:00,404.7,404.81,404.05,404.15,2002.0,404.7,404.81,404.05,404.15,2002.0
2025-01-03 15:40:00,404.15,404.61,404.13,404.52,2861.0,404.15,404.61,404.13,404.52,2861.0
2025-01-03 15:45:00,404.38,404.66,403.25,403.64,4003.0,404.38,404.66,403.25,403.64,4003.0
2025-01-03 15:50:00,403.97,404.7,403.97,404.7,7558.0,403.97,404.7,403.97,404.7,7558.0
2025-01-03 15:55:00,404.47,405.41,404.25,405.41,28330.0,404.47,405.41,404.25,405.41,28330.0
2025-01-06 09:30:00,411.3,417.93,411.3,416.13,9522.0,411.3,417.93,411.3,416.13,9522.0
2025-01-06 09:35:00,414.34,416.61,413.72,416.61,7233.0,414.34,416.61,413.72,416.61,7233.0
2025-01-06 09:40:00,416.76,419.18,414.75,418.51,8971.0,416.76,419.18,414.75,418.51,8971.0
2025-01-06 09:45:00,419.2,419.2,416.0,417.0,3426.0,419.2,419.2,416.0,417.0,3426.0
2025-01-06 09:50:00,417.0,418.0,416.85,417.62,1000.0,417.0,418.0,416.85,417.62,1000.0
2025-01-06 09:55:00,417.89,419.8,417.74,419.15,3759.0,417.89,419.8,417.74,419.15,3759.0
2025-01-06 10:00:00,419.15,419.15,417.85,418.38,3390.0,419.15,419.15,417.85,418.38,3390.0
2025-01-06 10:05:00,418.88,419.11,418.83,419.11,300.0,418.88,419.11,418.83,419.11,300.0
2025-01-06 10:10:00,418.52,418.52,416.0,418.45,2536.0,418.52,418.52,416.0,418.45,2536.0
2025-01-06 10:15:00,418.53,418.67,417.78,417.9,3328.0,418.53,418.67,417.78,417.9,3328.0
2025-01-06 10:20:00,417.39,417.58,416.0,416.86,4399.0,417.39,417.58,416.0,416.86,4399.0
2025-01-06 10:25:00,416.86,417.57,416.57,417.57,2099.0,416.86,417.57,416.57,417.57,2099.0
2025-01-06 10:30:00,417.18,417.91,416.56,417.79,2457.0,417.18,417.91,416.56,417.79,2457.0
2025-01-06 10:35:00,417.35,417.35,415.81,416.21,1707.0,417.35,417.35,415.81,416.21,1707.0
2025-01-06 10:40:00,416.34,416.91,416.06,416.83,1022.0,416.34,416.91,416.06,416.83,1022.0
2025-01-06 10:45:00,416.59,417.34,415.67,416.05,1103.0,416.59,417.34,415.67,416.05,1103.0
2025-01-06 10:50:00,416.23,417.41,416.23,417.41,1325.0,416.23,417.41,416.23,417.41,1325.0
2025-01-06 10:55:00,417.55,417.69,417.11,417.49,1678.0,417.55,417.69,417.11,417.49,1678.0
2025-01-06 11:00:00,417.49,418.46,416.97,416.98,700.0,417.49,418.46,416.97,416.98,700.0
2025-01-06 11:05:00,417.67,418.49,417.6,418.36,1100.0,417.67,418.49,417.6,418.36,1100.0
2025-01-06 11:10:00,418.21,420.12,418.21,419.71,1496.0,418.21,420.12,418.21,419.71,1496.0
2025-01-06 11:15:00,418.97,419.14,418.11,418.24,1500.0,418.97,419.14,418.11,418.24,1500.0
2025-01-06 11:20:00,418.11,418.26,417.43,417.43,1427.0,418.11,418.26,417.43,417.43,1427.0
2025-01-06 11:25:00,418.49,418.49,417.78,418.03,900.0,418.49,418.49,417.78,418.03,900.0
2025-01-06 11:30:00,418.03,418.35,416.89,417.19,4470.0,418.03,418.35,416.89,417.19,4470.0
2025-01-06 11:35:00,416.85,418.11,416.85,418.06,1000.0,416.85,418.11,416.85,418.06,1000.0
2025-01-06 11:40:00,417.44,417.45,416.03,416.48,1400.0,417.44,417.45,416.03,416.48,1400.0
2025-01-06 11:45:00,416.08,416.08,415.97,416.07,1020.0,416.08,416.08,415.97,416.07,1020.0
2025-01-06 11:50:00,415.62,415.63,415.62,415.62,500.0,415.62,415.63,415.62,415.62,500.0
2025-01-06 11:55:00,416.25,416.7,415.89,416.24,1100.0,416.25,416.7,415.89,416.24,1100.0
2025-01-06 12:00:00,415.75,416.0,415.75,415.83,500.0,415.75,416.0,415.75,415.83,500.0
2025-01-06 12:05:00,415.99,416.69,415.93,416.58,1582.0,415.99,416.69,415.93,416.58,1582.0
2025-01-06 12:10:00,415.81,416.15,415.29,415.29,1511.0,415.81,416.15,415.29,415.29,1511.0
2025-01-06 12:15:00,414.88,415.68,414.88,415.53,1200.0,414.88,415.68,414.88,415.53,1200.0
2025-01-06 12:20:00,415.15,416.05,415.02,416.05,9921.0,415.15,416.05,415.02,416.05,9921.0
2025-01-06 12:25:00,416.02,417.0,415.68,416.87,2029.0,416.02,417.0,415.68,416.87,2029.0
2025-01-06 12:30:00,416.68,416.89,416.67,416.89,280.0,416.68,416.89,416.67,416.89,280.0
2025-01-06 12:35:00,416.48,416.74,416.22,416.38,400.0,416.48,416.74,416.22,416.38,400.0
2025-01-06 12:40:00,415.72,416.21,415.72,415.83,1000.0,415.72,416.21,415.72,415.83,1000.0
2025-01-06 12:45:00,416.17,416.17,415.64,415.75,2200.0,416.17,416.17,415.64,415.75,2200.0
2025-01-06 12:50:00,415.75,415.75,414.68,415.15,1067.0,415.75,415.75,414.68,415.15,1067.0
2025-01-06 12:55:00,415.25,415.25,414.92,415.18,900.0,415.25,415.25,414.92,415.18,900.0
2025-01-06 13:00:00,415.15,415.85,413.68,414.16,7957.0,415.15,415.85,413.68,414.16,7957.0
2025-01-06 13:05:00,414.6,414.61,413.71,413.71,1906.0,414.6,414.61,413.71,413.71,1906.0
2025-01-06 13:10:00,413.11,416.0,412.73,415.74,3852.0,413.11,416.0,412.73,415.74,3852.0
2025-01-06 13:15:00,415.94,416.0,415.34,415.73,3003.0,415.94,416.0,415.34,415.73,3003.0
2025-01-06 13:20:00,415.59,415.69,415.25,415.25,1093.0,415.59,415.69,415.25,415.25,1093.0
2025-01-06 13:25:00,415.48,415.49,414.01,414.35,2113.0,415.48,415.49,414.01,414.35,2113.0
2025-01-06 13:30:00,414.35,414.37,413.6,413.6,400.0,414.35,414.37,413.6,413.6,400.0
2025-01-06 13:35:00,413.44,413.99,413.43,413.99,1105.0,413.44,413.99,413.43,413.99,1105.0
2025-01-06 13:40:00,414.19,414.48,413.71,414.09,2381.0,414.19,414.48,413.71,414.09,2381.0
2025-01-06 13:45:00,413.41,414.06,413.36,414.06,400.0,413.41,414.06,413.36,414.06,400.0
2025-01-06 13:50:00,413.77,414.54,413.77,414.27,1098.0,413.77,414.54,413.77,414.27,1098.0
2025-01-06 13:55:00,414.13,414.13,414.04,414.04,200.0,414.13,414.13,414.04,414.04,200.0
2025-01-06 14:00:00,413.52,413.52,411.46,411.46,13160.0,413.52,413.52,411.46,411.46,13160.0
2025-01-06 14:05:00,411.55,411.8,411.45,411.45,730.0,411.55,411.8,411.45,411.45,730.0
2025-01-06 14:10:00,411.81,412.51,411.81,412.51,1094.0,411.81,412.51,411.81,412.51,1094.0
2025-01-06 14:15:00,412.13,413.07,412.12,413.06,2000.0,412.13,413.07,412.12,413.06,2000.0
2025-01-06 14:20:00,413.1,413.11,412.23,412.23,1409.0,413.1,413.11,412.23,412.23,1409.0
2025-01-06 14:25:00,412.0,412.0,411.99,412.0,100.0,412.0,412.0,411.99,412.0,100.0
2025-01-06 14:30:00,411.99,412.44,411.99,412.44,300.0,411.99,412.44,411.99,412.44,300.0
2025-01-06 14:35:00,412.17,412.54,412.17,412.54,400.0,412.17,412.54,412.17,412.54,400.0
2025-01-06 14:40:00,412.62,413.05,412.11,412.11,1900.0,412.62,413.05,412.11,412.11,1900.0
2025-01-06 14:45:00,412.67,413.01,412.66,413.0,2073.0,412.67,413.01,412.66,413.0,2073.0
2025-01-06 14:50:00,412.98,413.69,412.97,413.69,5500.0,412.98,413.69,412.97,413.69,5500.0
2025-01-06 14:55:00,413.85,414.12,413.01,413.01,1800.0,413.85,414.12,413.01,413.01,1800.0
2025-01-06 15:00:00,412.21,412.95,412.21,412.7,900.0,412.21,412.95,412.21,412.7,900.0
2025-01-06 15:05:00,412.89,413.13,412.89,413.13,500.0,412.89,413.13,412.89,413.13,500.0
2025-01-06 15:10:00,413.3,413.43,412.46,413.01,1375.0,413.3,413.43,412.46,413.01,1375.0
2025-01-06 15:15:00,413.45,413.45,413.11,413.37,940.0,413.45,413.45,413.11,413.37,940.0
2025-01-06 15:20:00,413.19,415.1,413.12,415.1,2262.0,413.19,415.1,413.12,415.1,2262.0
2025-01-06 15:25:00,415.15,415.25,414.79,415.25,1057.0,415.15,415.25,414.79,415.25,1057.0
2025-01-06 15:30:00,415.51,415.64,415.32,415.64,1000.0,415.51,415.64,415.32,415.64,1000.0
2025-01-06 15:35:00,415.64,416.0,414.91,415.05,3454.0,415.64,416.0,414.91,415.05,3454.0
2025-01-06 15:40:00,414.95,415.23,414.73,414.97,1932.0,414.95,415.23,414.73,414.97,1932.0
2025-01-06 15:45:00,415.0,415.52,414.75,414.94,3853.0,415.0,415.52,414.75,414.94,3853.0
2025-01-06 15:50:00,415.12,417.12,415.12,416.21,11536.0,415.12,417.12,415.12,416.21,11536.0
2025-01-06 15:55:00,416.51,416.76,414.79,415.41,37755.0,416.51,416.76,414.79,415.41,37755.0
2025-01-07 09:30:00,417.56,418.45,416.21,416.97,3167.0,417.56,418.45,416.21,416.97,3167.0
2025-01-07 09:35:00,415.27,415.74,414.0,415.73,500.0,415.27,415.74,414.0,415.73,500.0
2025-01-07 09:40:00,415.81,415.9,415.0,415.04,906.0,415.81,415.9,415.0,415.04,906.0
2025-01-07 09:45:00,414.49,414.96,414.49,414.95,390.0,414.49,414.96,414.49,414.95,390.0
2025-01-07 09:50:00,415.41,415.41,411.79,411.79,1332.0,415.41,415.41,411.79,411.79,1332.0
2025-01-07 09:55:00,410.07,410.07,408.3,408.55,2624.0,410.07,410.07,408.3,408.55,2624.0
2025-01-07 10:00:00,407.0,407.3,402.84,402.85,2576.0,407.0,407.3,402.84,402.85,2576.0
2025-01-07 10:05:00,402.4,404.68,402.4,404.68,500.0,402.4,404.68,402.4,404.68,500.0
2025-01-07 10:10:00,403.43,404.64,403.28,404.64,300.0,403.43,404.64,403.28,404.64,300.0
2025-01-07 10:15:00,404.7,404.7,403.0,403.16,900.0,404.7,404.7,403.0,403.16,900.0
2025-01-07 10:20:00,404.01,404.5,403.38,403.92,1400.0,404.01,404.5,403.38,403.92,1400.0
2025-01-07 10:25:00,404.91,405.43,403.89,403.89,5880.0,404.91,405.43,403.89,403.89,5880.0
2025-01-07 10:30:00,403.61,403.89,401.04,401.22,3146.0,403.61,403.89,401.04,401.22,3146.0
2025-01-07 10:35:00,401.02,401.5,397.19,398.08,6613.0,401.02,401.5,397.19,398.08,6613.0
2025-01-07 10:40:00,397.57,399.5,397.56,399.27,2677.0,397.57,399.5,397.56,399.27,2677.0
2025-01-07 10:45:00,399.8,400.0,398.72,399.49,2555.0,399.8,400.0,398.72,399.49,2555.0
2025-01-07 10:50:00,399.59,400.99,399.59,400.33,4463.0,399.59,400.99,399.59,400.33,4463.0
2025-01-07 10:55:00,400.07,403.07,400.07,403.06,1400.0,400.07,403.07,400.07,403.06,1400.0
2025-01-07 11:00:00,402.73,403.63,402.22,402.85,3335.0,402.73,403.63,402.22,402.85,3335.0
2025-01-07 11:05:00,403.25,403.55,402.45,403.06,3963.0,403.25,403.55,402.45,403.06,3963.0
2025-01-07 11:10:00,403.06,403.07,401.8,402.0,2800.0,403.06,403.07,401.8,402.0,2800.0
2025-01-07 11:15:00,402.37,402.38,401.81,402.01,1620.0,402.37,402.38,401.81,402.01,1620.0
2025-01-07 11:20:00,402.01,402.81,402.01,402.17,4798.0,402.01,402.81,402.01,402.17,4798.0
2025-01-07 11:25:00,402.19,403.51,402.03,403.13,2500.0,402.19,403.51,402.03,403.13,2500.0
2025-01-07 11:30:00,403.13,403.66,401.93,401.93,6686.0,403.13,403.66,401.93,401.93,6686.0
2025-01-07 11:35:00,401.46,402.3,400.99,402.3,5960.0,401.46,402.3,400.99,402.3,5960.0
2025-01-07 11:40:00,403.34,403.34,402.54,402.77,1600.0,403.34,403.34,402.54,402.77,1600.0
2025-01-07 11:45:00,403.01,403.19,402.06,402.29,2554.0,403.01,403.19,402.06,402.29,2554.0
2025-01-07 11:50:00,402.14,402.14,400.45,401.57,1521.0,402.14,402.14,400.45,401.57,1521.0
2025-01-07 11:55:00,401.31,401.31,400.17,400.17,2800.0,401.31,401.31,400.17,400.17,2800.0
2025-01-07 12:00:00,400.94,401.32,400.1,400.94,3792.0,400.94,401.32,400.1,400.94,3792.0
2025-01-07 12:05:00,401.25,401.26,401.24,401.25,200.0,401.25,401.26,401.24,401.25,200.0
2025-01-07 12:10:00,401.24,401.52,401.24,401.52,1500.0,401.24,401.52,401.24,401.52,1500.0
2025-01-07 12:15:00,402.08,403.51,402.08,403.51,1259.0,402.08,403.51,402.08,403.51,1259.0
2025-01-07 12:20:00,402.98,402.98,402.45,402.47,600.0,402.98,402.98,402.45,402.47,600.0
2025-01-07 12:25:00,402.1,402.18,401.91,402.18,897.0,402.1,402.18,401.91,402.18,897.0
2025-01-07 12:30:00,402.06,402.07,401.72,402.0,2368.0,402.06,402.07,401.72,402.0,2368.0
2025-01-07 12:35:00,402.05,402.05,400.96,401.52,1300.0,402.05,402.05,400.96,401.52,1300.0
2025-01-07 12:40:00,401.17,401.65,400.9,401.17,2373.0,401.17,401.65,400.9,401.17,2373.0
2025-01-07 12:45:00,400.77,400.92,400.4,400.59,2367.0,400.77,400.92,400.4,400.59,2367.0
2025-01-07 12:50:00,400.48,401.01,400.4,401.01,1189.0,400.48,401.01,400.4,401.01,1189.0
2025-01-07 12:55:00,401.38,402.25,401.38,402.25,5205.0,401.38,402.25,401.38,402.25,5205.0
2025-01-07 13:00:00,402.91,403.25,402.9,402.9,1281.0,402.91,403.25,402.9,402.9,1281.0
2025-01-07 13:05:00,403.37,403.85,403.02,403.85,910.0,403.37,403.85,403.02,403.85,910.0
2025-01-07 13:10:00,403.68,403.68,403.67,403.68,200.0,403.68,403.68,403.67,403.68,200.0
2025-01-07 13:15:00,403.89,403.89,403.89,403.89,200.0,403.89,403.89,403.89,403.89,200.0
2025-01-07 13:20:00,404.86,404.98,404.86,404.91,400.0,404.86,404.98,404.86,404.91,400.0
2025-01-07 13:25:00,405.39,405.39,405.09,405.09,309.0,405.39,405.39,405.09,405.09,309.0
2025-01-07 13:30:00,404.34,404.78,404.06,404.78,740.0,404.34,404.78,404.06,404.78,740.0
2025-01-07 13:35:00,404.04,404.19,403.58,403.69,700.0,404.04,404.19,403.58,403.69,700.0
2025-01-07 13:40:00,403.74,403.74,403.29,403.45,679.0,403.74,403.74,403.29,403.45,679.0
2025-01-07 13:45:00,403.33,403.75,403.02,403.02,1700.0,403.33,403.75,403.02,403.02,1700.0
2025-01-07 13:50:00,402.96,402.96,402.96,402.96,100.0,402.96,402.96,402.96,402.96,100.0
2025-01-07 13:55:00,402.56,403.05,402.56,403.05,300.0,402.56,403.05,402.56,403.05,300.0
2025-01-07 14:00:00,403.04,403.53,402.63,403.19,1214.0,403.04,403.53,402.63,403.19,1214.0
2025-01-07 14:05:00,403.19,403.19,403.19,403.19,0.0,403.19,403.19,403.19,403.19,0.0
2025-01-07 14:10:00,403.89,404.48,403.86,404.08,1105.0,403.89,404.48,403.86,404.08,1105.0
2025-01-07 14:15:00,403.68,403.68,403.64,403.65,459.0,403.68,403.68,403.64,403.65,459.0
2025-01-07 14:20:00,403.79,403.79,403.19,403.19,400.0,403.79,403.79,403.19,403.19,400.0
2025-01-07 14:25:00,403.6,403.71,403.6,403.71,406.0,403.6,403.71,403.6,403.71,406.0
2025-01-07 14:30:00,403.55,403.55,403.03,403.06,500.0,403.55,403.55,403.03,403.06,500.0
2025-01-07 14:35:00,403.07,403.07,402.57,402.79,800.0,403.07,403.07,402.57,402.79,800.0
2025-01-07 14:40:00,402.25,403.96,402.25,403.96,1200.0,402.25,403.96,402.25,403.96,1200.0
2025-01-07 14:45:00,404.13,404.13,403.72,403.97,1243.0,404.13,404.13,403.72,403.97,1243.0
2025-01-07 14:50:00,404.27,404.42,403.7,404.07,601.0,404.27,404.42,403.7,404.07,601.0
2025-01-07 14:55:00,404.17,404.56,404.13,404.53,1000.0,404.17,404.56,404.13,404.53,1000.0
2025-01-07 15:00:00,404.24,404.24,402.91,402.91,1200.0,404.24,404.24,402.91,402.91,1200.0
2025-01-07 15:05:00,403.04,403.7,402.97,403.18,1200.0,403.04,403.7,402.97,403.18,1200.0
2025-01-07 15:10:00,402.89,403.17,402.44,402.83,1066.0,402.89,403.17,402.44,402.83,1066.0
2025-01-07 15:15:00,402.94,403.28,401.44,402.07,5831.0,402.94,403.28,401.44,402.07,5831.0
2025-01-07 15:20:00,401.91,402.02,400.81,401.28,2041.0,401.91,402.02,400.81,401.28,2041.0
2025-01-07 15:25:00,401.26,401.66,400.81,401.22,3998.0,401.26,401.66,400.81,401.22,3998.0
2025-01-07 15:30:00,401.2,401.66,400.94,401.66,2605.0,401.2,401.66,400.94,401.66,2605.0
2025-01-07 15:35:00,401.65,401.94,400.77,401.94,4050.0,401.65,401.94,400.77,401.94,4050.0
2025-01-07 15:40:00,402.13,403.02,401.93,402.07,2000.0,402.13,403.02,401.93,402.07,2000.0
2025-01-07 15:45:00,401.86,402.12,401.3,401.95,3775.0,401.86,402.12,401.3,401.95,3775.0
2025-01-07 15:50:00,401.94,403.67,401.94,402.92,8390.0,401.94,403.67,401.94,402.92,8390.0
2025-01-07 15:55:00,403.64,404.36,403.0,403.65,23253.0,403.64,404.36,403.0,403.65,23253.0
2025-01-08 09:30:00,405.21,407.48,402.6,402.6,11912.0,405.21,407.48,402.6,402.6,11912.0
2025-01-08 09:35:00,402.74,403.6,401.35,401.81,3442.0,402.74,403.6,401.35,401.81,3442.0
2025-01-08 09:40:00,401.33,401.33,400.0,401.0,3313.0,401.33,401.33,400.0,401.0,3313.0
2025-01-08 09:45:00,400.34,401.07,400.0,400.62,1000.0,400.34,401.07,400.0,400.62,1000.0
2025-01-08 09:50:00,399.65,400.0,397.55,397.55,2002.0,399.65,400.0,397.55,397.55,2002.0
2025-01-08 09:55:00,398.18,398.18,396.0,397.46,1100.0,398.18,398.18,396.0,397.46,1100.0
2025-01-08 10:00:00,397.68,400.26,397.68,399.76,6593.0,397.68,400.26,397.68,399.76,6593.0
2025-01-08 10:05:00,399.3,399.3,397.08,397.41,5363.0,399.3,399.3,397.08,397.41,5363.0
2025-01-08 10:10:00,397.42,400.0,397.16,397.16,8987.0,397.42,400.0,397.16,397.16,8987.0
2025-01-08 10:15:00,397.16,397.16,396.0,396.0,700.0,397.16,397.16,396.0,396.0,700.0
2025-01-08 10:20:00,396.0,396.49,395.0,396.14,9952.0,396.0,396.49,395.0,396.14,9952.0
2025-01-08 10:25:00,395.91,395.91,394.64,394.64,1239.0,395.91,395.91,394.64,394.64,1239.0
2025-01-08 10:30:00,395.34,395.34,394.24,394.59,1570.0,395.34,395.34,394.24,394.59,1570.0
2025-01-08 10:35:00,394.59,395.61,394.33,395.01,9559.0,394.59,395.61,394.33,395.01,9559.0
2025-01-08 10:40:00,394.4,395.26,394.0,395.26,6462.0,394.4,395.26,394.0,395.26,6462.0
2025-01-08 10:45:00,394.73,395.45,394.73,395.45,200.0,394.73,395.45,394.73,395.45,200.0
2025-01-08 10:50:00,395.53,397.0,395.07,397.0,4371.0,395.53,397.0,395.07,397.0,4371.0
2025-01-08 10:55:00,396.8,399.0,396.8,399.0,2213.0,396.8,399.0,396.8,399.0,2213.0
2025-01-08 11:00:00,398.6,398.6,397.92,397.92,1000.0,398.6,398.6,397.92,397.92,1000.0
2025-01-08 11:05:00,397.11,398.8,396.87,398.15,3600.0,397.11,398.8,396.87,398.15,3600.0
2025-01-08 11:10:00,398.16,399.0,398.0,398.0,8775.0,398.16,399.0,398.0,398.0,8775.0
2025-01-08 11:15:00,398.0,398.97,397.82,398.25,3866.0,398.0,398.97,397.82,398.25,3866.0
2025-01-08 11:20:00,398.41,398.87,398.12,398.64,6386.0,398.41,398.87,398.12,398.64,6386.0
2025-01-08 11:25:00,398.98,399.4,398.48,398.86,8649.0,398.98,399.4,398.48,398.86,8649.0
2025-01-08 11:30:00,398.68,399.0,398.31,398.47,1239.0,398.68,399.0,398.31,398.47,1239.0
2025-01-08 11:35:00,398.85,400.13,398.56,399.61,5348.0,398.85,400.13,398.56,399.61,5348.0
2025-01-08 11:40:00,399.62,400.12,398.74,400.12,2750.0,399.62,400.12,398.74,400.12,2750.0
2025-01-08 11:45:00,399.69,400.19,399.3,400.19,1700.0,399.69,400.19,399.3,400.19,1700.0
2025-01-08 11:50:00,399.81,399.81,399.69,399.7,908.0,399.81,399.81,399.69,399.7,908.0
2025-01-08 11:55:00,399.47,400.78,399.12,400.78,4559.0,399.47,400.78,399.12,400.78,4559.0
2025-01-08 12:00:00,401.05,401.05,399.61,399.62,1500.0,401.05,401.05,399.61,399.62,1500.0
2025-01-08 12:05:00,398.99,399.06,398.83,398.83,600.0,398.99,399.06,398.83,398.83,600.0
2025-01-08 12:10:00,399.0,399.0,398.98,399.0,400.0,399.0,399.0,398.98,399.0,400.0
2025-01-08 12:15:00,398.66,399.01,398.66,399.0,800.0,398.66,399.01,398.66,399.0,800.0
2025-01-08 12:20:00,399.0,399.02,399.0,399.0,839.0,399.0,399.02,399.0,399.0,839.0
2025-01-08 12:25:00,398.66,398.66,397.34,397.34,400.0,398.66,398.66,397.34,397.34,400.0
2025-01-08 12:30:00,397.34,398.09,396.93,398.09,815.0,397.34,398.09,396.93,398.09,815.0
2025-01-08 12:35:00,398.23,398.29,398.04,398.04,1735.0,398.23,398.29,398.04,398.04,1735.0
2025-01-08 12:40:00,399.0,399.51,399.0,399.5,962.0,399.0,399.51,399.0,399.5,962.0
2025-01-08 12:45:00,399.51,399.51,398.83,398.87,1230.0,399.51,399.51,398.83,398.87,1230.0
2025-01-08 12:50:00,398.8,400.0,398.8,399.34,300.0,398.8,400.0,398.8,399.34,300.0
2025-01-08 12:55:00,399.34,400.0,399.33,399.41,1716.0,399.34,400.0,399.33,399.41,1716.0
2025-01-08 13:00:00,399.1,400.1,398.82,400.1,10783.0,399.1,400.1,398.82,400.1,10783.0
2025-01-08 13:05:00,400.64,400.64,399.58,399.61,2454.0,400.64,400.64,399.58,399.61,2454.0
2025-01-08 13:10:00,399.65,400.46,399.61,400.42,3500.0,399.65,400.46,399.61,400.42,3500.0
2025-01-08 13:15:00,400.34,400.71,399.61,399.71,11237.0,400.34,400.71,399.61,399.71,11237.0
2025-01-08 13:20:00,400.06,401.0,399.86,400.81,2513.0,400.06,401.0,399.86,400.81,2513.0
2025-01-08 13:25:00,403.12,403.12,401.69,401.69,1100.0,403.12,403.12,401.69,401.69,1100.0
2025-01-08 13:30:00,402.14,402.14,401.56,401.6,1600.0,402.14,402.14,401.56,401.6,1600.0
2025-01-08 13:35:00,402.26,403.23,401.89,403.01,1900.0,402.26,403.23,401.89,403.01,1900.0
2025-01-08 13:40:00,402.78,404.18,402.74,404.18,1668.0,402.78,404.18,402.74,404.18,1668.0
2025-01-08 13:45:00,404.07,404.62,403.59,403.73,5416.0,404.07,404.62,403.59,403.73,5416.0
2025-01-08 13:50:00,403.73,403.73,401.65,401.76,600.0,403.73,403.73,401.65,401.76,600.0
2025-01-08 13:55:00,402.28,402.89,402.28,402.89,700.0,402.28,402.89,402.28,402.89,700.0
2025-01-08 14:00:00,402.91,402.91,402.36,402.36,900.0,402.91,402.91,402.36,402.36,900.0
2025-01-08 14:05:00,403.11,406.22,403.11,406.22,3340.0,403.11,406.22,403.11,406.22,3340.0
2025-01-08 14:10:00,405.01,405.64,404.11,404.93,1948.0,405.01,405.64,404.11,404.93,1948.0
2025-01-08 14:15:00,404.1,404.68,403.51,404.68,2246.0,404.1,404.68,403.51,404.68,2246.0
2025-01-08 14:20:00,404.88,405.72,404.87,405.72,400.0,404.88,405.72,404.87,405.72,400.0
2025-01-08 14:25:00,406.93,407.05,406.11,406.35,800.0,406.93,407.05,406.11,406.35,800.0
2025-01-08 14:30:00,406.35,406.52,405.59,406.05,2185.0,406.35,406.52,405.59,406.05,2185.0
2025-01-08 14:35:00,405.43,405.99,405.42,405.8,400.0,405.43,405.99,405.42,405.8,400.0
2025-01-08 14:40:00,405.2,405.28,405.02,405.28,400.0,405.2,405.28,405.02,405.28,400.0
2025-01-08 14:45:00,405.98,405.98,405.27,405.6,1371.0,405.98,405.98,405.27,405.6,1371.0
2025-01-08 14:50:00,406.02,406.2,405.86,406.12,1692.0,406.02,406.2,405.86,406.12,1692.0
2025-01-08 14:55:00,406.57,406.68,406.56,406.56,400.0,406.57,406.68,406.56,406.56,400.0
2025-01-08 15:00:00,406.4,406.4,405.71,405.82,2338.0,406.4,406.4,405.71,405.82,2338.0
2025-01-08 15:05:00,405.65,406.1,405.04,406.1,3153.0,405.65,406.1,405.04,406.1,3153.0
2025-01-08 15:10:00,406.1,406.52,405.81,405.91,2315.0,406.1,406.52,405.81,405.91,2315.0
2025-01-08 15:15:00,406.6,406.6,406.17,406.21,400.0,406.6,406.6,406.17,406.21,400.0
2025-01-08 15:20:00,405.74,405.74,404.78,405.49,1531.0,405.74,405.74,404.78,405.49,1531.0
2025-01-08 15:25:00,404.68,405.98,404.68,405.98,1064.0,404.68,405.98,404.68,405.98,1064.0
2025-01-08 15:30:00,405.19,405.31,404.83,404.83,2324.0,405.19,405.31,404.83,404.83,2324.0
2025-01-08 15:35:00,405.07,405.15,405.07,405.15,400.0,405.07,405.15,405.07,405.15,400.0
2025-01-08 15:40:00,405.12,405.73,404.8,405.61,3681.0,405.12,405.73,404.8,405.61,3681.0
2025-01-08 15:45:00,405.58,407.27,405.56,407.27,2369.0,405.58,407.27,405.56,407.27,2369.0
2025-01-08 15:50:00,407.26,407.88,407.07,407.63,8996.0,407.26,407.88,407.07,407.63,8996.0
2025-01-08 15:55:00,407.83,408.33,406.95,408.27,18661.0,407.83,408.33,406.95,408.27,18661.0
2025-01-10 09:30:00,404.34,409.99,403.67,409.99,8558.0,404.34,409.99,403.67,409.99,8558.0
2025-01-10 09:35:00,407.99,408.98,402.28,406.0,17906.0,407.99,408.98,402.28,406.0,17906.0
2025-01-10 09:40:00,403.88,412.5,403.88,411.94,7552.0,403.88,412.5,403.88,411.94,7552.0
2025-01-10 09:45:00,412.0,412.0,409.18,409.18,4130.0,412.0,412.0,409.18,409.18,4130.0
2025-01-10 09:50:00,410.18,412.0,409.24,410.3,3260.0,410.18,412.0,409.24,410.3,3260.0
2025-01-10 09:55:00,410.98,411.0,406.64,406.64,3589.0,410.98,411.0,406.64,406.64,3589.0
2025-01-10 10:00:00,406.47,406.47,402.88,403.98,4419.0,406.47,406.47,402.88,403.98,4419.0
2025-01-10 10:05:00,404.08,405.16,403.46,404.54,2639.0,404.08,405.16,403.46,404.54,2639.0
2025-01-10 10:10:00,404.17,404.92,403.88,403.89,2162.0,404.17,404.92,403.88,403.89,2162.0
2025-01-10 10:15:00,403.24,407.8,403.24,407.71,1181.0,403.24,407.8,403.24,407.71,1181.0
2025-01-10 10:20:00,407.65,410.43,407.64,409.24,3701.0,407.65,410.43,407.64,409.24,3701.0
2025-01-10 10:25:00,411.0,411.0,409.61,410.42,3527.0,411.0,411.0,409.61,410.42,3527.0
2025-01-10 10:30:00,410.42,411.0,409.72,410.69,3319.0,410.42,411.0,409.72,410.69,3319.0
2025-01-10 10:35:00,410.56,411.0,409.75,410.56,6653.0,410.56,411.0,409.75,410.56,6653.0
2025-01-10 10:40:00,410.46,410.46,409.52,409.55,1581.0,410.46,410.46,409.52,409.55,1581.0
2025-01-10 10:45:00,409.52,412.0,409.39,411.49,9673.0,409.52,412.0,409.39,411.49,9673.0
2025-01-10 10:50:00,411.5,412.02,410.13,411.19,1955.0,411.5,412.02,410.13,411.19,1955.0
2025-01-10 10:55:00,410.56,411.0,409.7,410.49,2486.0,410.56,411.0,409.7,410.49,2486.0
2025-01-10 11:00:00,410.21,410.4,409.33,410.4,1476.0,410.21,410.4,409.33,410.4,1476.0
2025-01-10 11:05:00,408.22,409.75,408.22,408.46,1250.0,408.22,409.75,408.22,408.46,1250.0
2025-01-10 11:10:00,409.0,409.62,408.0,408.74,4267.0,409.0,409.62,408.0,408.74,4267.0
2025-01-10 11:15:00,408.56,409.39,408.55,409.38,246.0,408.56,409.39,408.55,409.38,246.0
2025-01-10 11:20:00,408.14,409.04,407.64,408.85,1612.0,408.14,409.04,407.64,408.85,1612.0
2025-01-10 11:25:00,408.25,408.25,408.25,408.25,100.0,408.25,408.25,408.25,408.25,100.0
2025-01-10 11:30:00,408.25,408.25,407.32,407.75,1300.0,408.25,408.25,407.32,407.75,1300.0
2025-01-10 11:35:00,407.64,407.77,406.63,407.16,1007.0,407.64,407.77,406.63,407.16,1007.0
2025-01-10 11:40:00,408.16,408.67,408.09,408.46,1290.0,408.16,408.67,408.09,408.46,1290.0
2025-01-10 11:45:00,408.09,408.57,407.96,408.15,2200.0,408.09,408.57,407.96,408.15,2200.0
2025-01-10 11:50:00,408.19,410.11,408.19,410.11,900.0,408.19,410.11,408.19,410.11,900.0
2025-01-10 11:55:00,409.64,410.67,409.62,410.1,2759.0,409.64,410.67,409.62,410.1,2759.0
2025-01-10 12:00:00,410.5,410.5,409.8,409.98,1000.0,410.5,410.5,409.8,409.98,1000.0
2025-01-10 12:05:00,409.98,409.98,409.98,409.98,0.0,409.98,409.98,409.98,409.98,0.0
2025-01-10 12:10:00,410.13,410.13,409.52,409.63,791.0,410.13,410.13,409.52,409.63,791.0
2025-01-10 12:15:00,410.1,410.1,409.5,409.79,1207.0,410.1,410.1,409.5,409.79,1207.0
2025-01-10 12:20:00,409.78,409.78,409.08,409.28,1600.0,409.78,409.78,409.08,409.28,1600.0
2025-01-10 12:25:00,409.28,410.77,409.17,410.51,13536.0,409.28,410.77,409.17,410.51,13536.0
2025-01-10 12:30:00,410.5,410.55,409.53,409.73,2064.0,410.5,410.55,409.53,409.73,2064.0
2025-01-10 12:35:00,409.86,410.77,409.67,410.77,2548.0,409.86,410.77,409.67,410.77,2548.0
2025-01-10 12:40:00,410.55,411.05,410.2,411.05,9741.0,410.55,411.05,410.2,411.05,9741.0
2025-01-10 12:45:00,411.41,411.67,411.0,411.53,2235.0,411.41,411.67,411.0,411.53,2235.0
2025-01-10 12:50:00,411.53,411.81,410.96,411.55,4777.0,411.53,411.81,410.96,411.55,4777.0
2025-01-10 12:55:00,411.55,411.63,410.99,411.38,1900.0,411.55,411.63,410.99,411.38,1900.0
2025-01-10 13:00:00,411.25,411.26,410.93,411.15,1100.0,411.25,411.26,410.93,411.15,1100.0
2025-01-10 13:05:00,411.14,411.3,411.06,411.28,1350.0,411.14,411.3,411.06,411.28,1350.0
2025-01-10 13:10:00,411.28,411.5,410.92,410.92,1500.0,411.28,411.5,410.92,410.92,1500.0
2025-01-10 13:15:00,410.84,411.12,410.63,410.89,1829.0,410.84,411.12,410.63,410.89,1829.0
2025-01-10 13:20:00,410.83,411.88,410.73,411.49,4412.0,410.83,411.88,410.73,411.49,4412.0
2025-01-10 13:25:00,411.48,411.57,410.95,411.04,2165.0,411.48,411.57,410.95,411.04,2165.0
2025-01-10 13:30:00,410.99,411.17,410.69,410.9,1153.0,410.99,411.17,410.69,410.9,1153.0
2025-01-10 13:35:00,410.86,411.17,410.84,410.84,1600.0,410.86,411.17,410.84,410.84,1600.0
2025-01-10 13:40:00,410.86,410.86,410.33,410.46,2161.0,410.86,410.86,410.33,410.46,2161.0
2025-01-10 13:45:00,410.44,410.91,409.81,410.5,2500.0,410.44,410.91,409.81,410.5,2500.0
2025-01-10 13:50:00,410.53,410.82,409.87,410.52,1448.0,410.53,410.82,409.87,410.52,1448.0
2025-01-10 13:55:00,410.59,411.16,410.26,410.26,3941.0,410.59,411.16,410.26,410.26,3941.0
2025-01-10 14:00:00,410.26,410.26,409.33,409.34,1309.0,410.26,410.26,409.33,409.34,1309.0
2025-01-10 14:05:00,409.13,409.13,408.06,408.43,900.0,409.13,409.13,408.06,408.43,900.0
2025-01-10 14:10:00,408.66,409.49,408.66,409.48,500.0,408.66,409.49,408.66,409.48,500.0
2025-01-10 14:15:00,409.26,409.43,408.8,408.81,640.0,409.26,409.43,408.8,408.81,640.0
2025-01-10 14:20:00,408.7,409.05,408.37,408.66,3486.0,408.7,409.05,408.37,408.66,3486.0
2025-01-10 14:25:00,408.96,410.14,408.96,410.14,722.0,408.96,410.14,408.96,410.14,722.0
2025-01-10 14:30:00,409.67,410.0,409.34,409.85,800.0,409.67,410.0,409.34,409.85,800.0
2025-01-10 14:35:00,409.55,409.86,409.1,409.67,1754.0,409.55,409.86,409.1,409.67,1754.0
2025-01-10 14:40:00,409.67,410.35,409.63,410.32,3263.0,409.67,410.35,409.63,410.32,3263.0
2025-01-10 14:45:00,410.28,410.89,410.1,410.73,1423.0,410.28,410.89,410.1,410.73,1423.0
2025-01-10 14:50:00,410.88,412.03,410.88,411.44,1700.0,410.88,412.03,410.88,411.44,1700.0
2025-01-10 14:55:00,411.55,412.13,411.29,411.5,3100.0,411.55,412.13,411.29,411.5,3100.0
2025-01-10 15:00:00,411.52,412.13,411.03,412.05,3426.0,411.52,412.13,411.03,412.05,3426.0
2025-01-10 15:05:00,411.78,412.3,411.78,412.05,1600.0,411.78,412.3,411.78,412.05,1600.0
2025-01-10 15:10:00,412.05,412.48,411.15,411.16,2857.0,412.05,412.48,411.15,411.16,2857.0
2025-01-10 15:15:00,411.06,411.22,410.63,411.19,800.0,411.06,411.22,410.63,411.19,800.0
2025-01-10 15:20:00,410.85,411.17,410.84,411.17,510.0,410.85,411.17,410.84,411.17,510.0
2025-01-10 15:25:00,411.23,411.35,410.74,410.99,2842.0,411.23,411.35,410.74,410.99,2842.0
2025-01-10 15:30:00,411.19,411.49,410.66,410.91,3960.0,411.19,411.49,410.66,410.91,3960.0
2025-01-10 15:35:00,411.4,412.08,410.97,411.91,2929.0,411.4,412.08,410.97,411.91,2929.0
2025-01-10 15:40:00,411.54,411.54,411.11,411.34,1830.0,411.54,411.54,411.11,411.34,1830.0
2025-01-10 15:45:00,411.34,411.76,410.88,411.72,3344.0,411.34,411.76,410.88,411.72,3344.0
2025-01-10 15:50:00,411.45,415.7,411.45,415.15,30354.0,411.45,415.7,411.45,415.15,30354.0
2025-01-10 15:55:00,415.15,415.3,413.96,414.0,68704.0,415.15,415.3,413.96,414.0,68704.0
2025-01-13 09:30:00,414.21,417.0,411.35,411.9,17742.0,414.21,417.0,411.35,411.9,17742.0
2025-01-13 09:35:00,411.34,411.58,408.0,411.0,11377.0,411.34,411.58,408.0,411.0,11377.0
2025-01-13 09:40:00,409.17,411.0,406.42,410.28,6088.0,409.17,411.0,406.42,410.28,6088.0
2025-01-13 09:45:00,410.25,414.14,410.24,414.14,2420.0,410.25,414.14,410.24,414.14,2420.0
2025-01-13 09:50:00,414.03,415.29,411.3,415.19,3201.0,414.03,415.29,411.3,415.19,3201.0
2025-01-13 09:55:00,415.73,419.53,415.42,418.03,11642.0,415.73,419.53,415.42,418.03,11642.0
2025-01-13 10:00:00,417.87,419.45,416.69,416.8,11912.0,417.87,419.45,416.69,416.8,11912.0
2025-01-13 10:05:00,417.92,418.8,417.92,418.45,664.0,417.92,418.8,417.92,418.45,664.0
2025-01-13 10:10:00,418.46,418.46,415.42,417.75,3260.0,418.46,418.46,415.42,417.75,3260.0
2025-01-13 10:15:00,417.58,418.53,416.53,417.67,3603.0,417.58,418.53,416.53,417.67,3603.0
2025-01-13 10:20:00,418.81,418.9,415.0,416.28,14761.0,418.81,418.9,415.0,416.28,14761.0
2025-01-13 10:25:00,415.79,416.06,414.21,414.68,4837.0,415.79,416.06,414.21,414.68,4837.0
2025-01-13 10:30:00,414.6,415.47,413.19,414.39,10309.0,414.6,415.47,413.19,414.39,10309.0
2025-01-13 10:35:00,414.43,415.72,413.97,415.38,22025.0,414.43,415.72,413.97,415.38,22025.0
2025-01-13 10:40:00,414.74,417.71,414.48,417.63,20163.0,414.74,417.71,414.48,417.63,20163.0
2025-01-13 10:45:00,416.95,418.23,416.95,418.23,5308.0,416.95,418.23,416.95,418.23,5308.0
2025-01-13 10:50:00,418.71,418.71,415.98,416.68,2418.0,418.71,418.71,415.98,416.68,2418.0
2025-01-13 10:55:00,417.28,417.38,416.89,416.9,484.0,417.28,417.38,416.89,416.9,484.0
2025-01-13 11:00:00,417.14,417.97,416.72,417.19,2752.0,417.14,417.97,416.72,417.19,2752.0
2025-01-13 11:05:00,417.1,417.1,416.42,417.03,4417.0,417.1,417.1,416.42,417.03,4417.0
2025-01-13 11:10:00,416.95,417.55,415.87,416.02,2836.0,416.95,417.55,415.87,416.02,2836.0
2025-01-13 11:15:00,416.76,416.76,416.32,416.44,1539.0,416.76,416.76,416.32,416.44,1539.0
2025-01-13 11:20:00,415.7,415.8,415.26,415.73,1632.0,415.7,415.8,415.26,415.73,1632.0
2025-01-13 11:25:00,415.49,415.67,414.76,415.67,2162.0,415.49,415.67,414.76,415.67,2162.0
2025-01-13 11:30:00,415.15,415.15,415.15,415.15,100.0,415.15,415.15,415.15,415.15,100.0
2025-01-13 11:35:00,415.33,416.02,414.38,414.38,4494.0,415.33,416.02,414.38,414.38,4494.0
2025-01-13 11:40:00,415.31,416.27,414.48,416.27,1310.0,415.31,416.27,414.48,416.27,1310.0
2025-01-13 11:45:00,416.15,416.15,415.17,415.47,1100.0,416.15,416.15,415.17,415.47,1100.0
2025-01-13 11:50:00,415.48,415.48,413.61,413.98,2165.0,415.48,415.48,413.61,413.98,2165.0
2025-01-13 11:55:00,413.75,413.84,412.29,412.29,2305.0,413.75,413.84,412.29,412.29,2305.0
2025-01-13 12:00:00,412.59,413.31,412.33,412.78,1700.0,412.59,413.31,412.33,412.78,1700.0
2025-01-13 12:05:00,412.78,414.7,412.34,414.02,1500.0,412.78,414.7,412.34,414.02,1500.0
2025-01-13 12:10:00,414.89,415.0,414.02,415.0,1244.0,414.89,415.0,414.02,415.0,1244.0
2025-01-13 12:15:00,415.43,416.77,415.43,416.59,1220.0,415.43,416.77,415.43,416.59,1220.0
2025-01-13 12:20:00,416.89,417.63,416.39,417.5,3616.0,416.89,417.63,416.39,417.5,3616.0
2025-01-13 12:25:00,417.5,417.7,416.69,416.98,1355.0,417.5,417.7,416.69,416.98,1355.0
2025-01-13 12:30:00,416.68,417.19,416.09,416.84,700.0,416.68,417.19,416.09,416.84,700.0
2025-01-13 12:35:00,416.22,416.66,415.95,416.16,800.0,416.22,416.66,415.95,416.16,800.0
2025-01-13 12:40:00,416.16,416.16,414.95,414.95,2293.0,416.16,416.16,414.95,414.95,2293.0
2025-01-13 12:45:00,414.45,414.83,414.02,414.44,1220.0,414.45,414.83,414.02,414.44,1220.0
2025-01-13 12:50:00,414.43,415.13,413.73,415.0,1485.0,414.43,415.13,413.73,415.0,1485.0
2025-01-13 12:55:00,414.93,415.6,414.71,415.57,2558.0,414.93,415.6,414.71,415.57,2558.0
2025-01-13 13:00:00,415.83,416.42,414.64,415.73,5135.0,415.83,416.42,414.64,415.73,5135.0
2025-01-13 13:05:00,415.61,416.23,415.6,416.23,938.0,415.61,416.23,415.6,416.23,938.0
2025-01-13 13:10:00,415.63,415.92,414.55,414.55,774.0,415.63,415.92,414.55,414.55,774.0
2025-01-13 13:15:00,414.49,414.77,414.12,414.77,1715.0,414.49,414.77,414.12,414.77,1715.0
2025-01-13 13:20:00,414.8,415.41,414.57,415.25,1519.0,414.8,415.41,414.57,415.25,1519.0
2025-01-13 13:25:00,416.01,416.17,415.48,415.63,400.0,416.01,416.17,415.48,415.63,400.0
2025-01-13 13:30:00,415.64,416.13,415.33,415.93,867.0,415.64,416.13,415.33,415.93,867.0
2025-01-13 13:35:00,416.39,416.65,416.39,416.47,1867.0,416.39,416.65,416.39,416.47,1867.0
2025-01-13 13:40:00,416.47,416.53,416.0,416.34,2684.0,416.47,416.53,416.0,416.34,2684.0
2025-01-13 13:45:00,416.69,417.6,416.28,417.6,1557.0,416.69,417.6,416.28,417.6,1557.0
2025-01-13 13:50:00,417.38,417.38,417.09,417.09,544.0,417.38,417.38,417.09,417.09,544.0
2025-01-13 13:55:00,417.13,417.75,416.62,417.75,1488.0,417.13,417.75,416.62,417.75,1488.0
2025-01-13 14:00:00,417.75,418.3,417.75,418.04,648.0,417.75,418.3,417.75,418.04,648.0
2025-01-13 14:05:00,418.04,418.59,418.04,418.12,780.0,418.04,418.59,418.04,418.12,780.0
2025-01-13 14:10:00,417.82,418.2,417.33,417.33,918.0,417.82,418.2,417.33,417.33,918.0
2025-01-13 14:15:00,417.51,417.51,416.73,416.73,1470.0,417.51,417.51,416.73,416.73,1470.0
2025-01-13 14:20:00,416.73,417.75,416.64,417.67,2100.0,416.73,417.75,416.64,417.67,2100.0
2025-01-13 14:25:00,417.53,418.9,417.52,418.48,2700.0,417.53,418.9,417.52,418.48,2700.0
2025-01-13 14:30:00,418.48,419.1,418.47,418.81,12403.0,418.48,419.1,418.47,418.81,12403.0
2025-01-13 14:35:00,418.83,420.65,418.37,420.54,15760.0,418.83,420.65,418.37,420.54,15760.0
2025-01-13 14:40:00,420.71,421.93,420.71,421.57,2422.0,420.71,421.93,420.71,421.57,2422.0
2025-01-13 14:45:00,421.62,421.62,420.22,420.22,1832.0,421.62,421.62,420.22,420.22,1832.0
2025-01-13 14:50:00,421.01,421.01,419.49,419.63,1932.0,421.01,421.01,419.49,419.63,1932.0
2025-01-13 14:55:00,420.23,420.39,419.85,419.85,1067.0,420.23,420.39,419.85,419.85,1067.0
2025-01-13 15:00:00,420.0,420.42,419.8,420.42,1102.0,420.0,420.42,419.8,420.42,1102.0
2025-01-13 15:05:00,420.24,420.92,420.0,420.89,5500.0,420.24,420.92,420.0,420.89,5500.0
2025-01-13 15:10:00,420.89,421.48,420.89,421.08,7934.0,420.89,421.48,420.89,421.08,7934.0
2025-01-13 15:15:00,421.12,421.15,419.47,420.68,13491.0,421.12,421.15,419.47,420.68,13491.0
2025-01-13 15:20:00,420.65,421.16,418.72,419.09,13825.0,420.65,421.16,418.72,419.09,13825.0
2025-01-13 15:25:00,419.41,419.41,417.17,417.45,7959.0,419.41,419.41,417.17,417.45,7959.0
2025-01-13 15:30:00,417.45,418.62,416.85,418.62,8013.0,417.45,418.62,416.85,418.62,8013.0
2025-01-13 15:35:00,418.51,419.03,417.79,418.55,6641.0,418.51,419.03,417.79,418.55,6641.0
2025-01-13 15:40:00,418.55,419.59,418.43,419.59,7215.0,418.55,419.59,418.43,419.59,7215.0
2025-01-13 15:45:00,419.54,420.77,419.42,419.64,12616.0,419.54,420.77,419.42,419.64,12616.0
2025-01-13 15:50:00,419.96,421.91,419.33,420.67,11467.0,419.96,421.91,419.33,420.67,11467.0
2025-01-13 15:55:00,420.56,420.61,418.7,420.17,40148.0,420.56,420.61,418.7,420.17,40148.0
2025-01-14 09:30:00,425.36,427.59,425.36,427.0,4785.0,425.36,427.59,425.36,427.0,4785.0
2025-01-14 09:35:00,426.26,429.0,426.26,428.37,10174.0,426.26,429.0,426.26,428.37,10174.0
2025-01-14 09:40:00,428.84,429.5,427.54,428.83,10066.0,428.84,429.5,427.54,428.83,10066.0
2025-01-14 09:45:00,428.84,429.45,427.09,427.37,2109.0,428.84,429.45,427.09,427.37,2109.0
2025-01-14 09:50:00,427.22,427.38,423.81,423.81,3900.0,427.22,427.38,423.81,423.81,3900.0
2025-01-14 09:55:00,424.73,424.73,423.47,424.12,800.0,424.73,424.73,423.47,424.12,800.0
2025-01-14 10:00:00,424.14,425.87,423.54,425.82,4942.0,424.14,425.87,423.54,425.82,4942.0
2025-01-14 10:05:00,426.16,427.1,425.6,425.8,4355.0,426.16,427.1,425.6,425.8,4355.0
2025-01-14 10:10:00,425.19,425.41,424.15,424.88,2672.0,425.19,425.41,424.15,424.88,2672.0
2025-01-14 10:15:00,425.38,426.04,425.0,426.02,1859.0,425.38,426.04,425.0,426.02,1859.0
2025-01-14 10:20:00,424.96,426.0,424.0,426.0,7192.0,424.96,426.0,424.0,426.0,7192.0
2025-01-14 10:25:00,426.01,426.88,426.0,426.64,3322.0,426.01,426.88,426.0,426.64,3322.0
2025-01-14 10:30:00,426.85,427.05,426.22,426.25,1980.0,426.85,427.05,426.22,426.25,1980.0
2025-01-14 10:35:00,426.45,426.46,424.44,424.8,3272.0,426.45,426.46,424.44,424.8,3272.0
2025-01-14 10:40:00,424.94,426.82,424.94,426.82,3539.0,424.94,426.82,424.94,426.82,3539.0
2025-01-14 10:45:00,426.4,426.4,425.36,425.37,1100.0,426.4,426.4,425.36,425.37,1100.0
2025-01-14 10:50:00,424.99,425.32,424.43,425.0,4955.0,424.99,425.32,424.43,425.0,4955.0
2025-01-14 10:55:00,424.24,425.74,424.24,425.33,4870.0,424.24,425.74,424.24,425.33,4870.0
2025-01-14 11:00:00,425.09,425.75,423.92,423.92,25910.0,425.09,425.75,423.92,423.92,25910.0
2025-01-14 11:05:00,423.84,423.9,423.72,423.72,1840.0,423.84,423.9,423.72,423.72,1840.0
2025-01-14 11:10:00,423.61,423.75,420.64,420.65,8004.0,423.61,423.75,420.64,420.65,8004.0
2025-01-14 11:15:00,421.4,422.01,419.0,419.29,9379.0,421.4,422.01,419.0,419.29,9379.0
2025-01-14 11:20:00,419.01,420.7,419.01,420.7,500.0,419.01,420.7,419.01,420.7,500.0
2025-01-14 11:25:00,419.75,420.78,419.59,420.78,808.0,419.75,420.78,419.59,420.78,808.0
2025-01-14 11:30:00,421.32,421.32,421.21,421.32,400.0,421.32,421.32,421.21,421.32,400.0
2025-01-14 11:35:00,420.67,420.67,419.55,419.56,4296.0,420.67,420.67,419.55,419.56,4296.0
2025-01-14 11:40:00,418.69,418.69,417.85,417.86,1151.0,418.69,418.69,417.85,417.86,1151.0
2025-01-14 11:45:00,417.83,418.82,417.47,418.6,4595.0,417.83,418.82,417.47,418.6,4595.0
2025-01-14 11:50:00,418.42,418.43,417.52,418.04,2400.0,418.42,418.43,417.52,418.04,2400.0
2025-01-14 11:55:00,418.0,418.0,416.55,416.62,7377.0,418.0,418.0,416.55,416.62,7377.0
2025-01-14 12:00:00,415.97,415.97,413.51,413.52,6818.0,415.97,415.97,413.51,413.52,6818.0
2025-01-14 12:05:00,413.88,414.82,413.88,414.74,2000.0,413.88,414.82,413.88,414.74,2000.0
2025-01-14 12:10:00,414.64,414.65,412.95,413.27,1920.0,414.64,414.65,412.95,413.27,1920.0
2025-01-14 12:15:00,413.24,413.82,412.89,412.89,3060.0,413.24,413.82,412.89,412.89,3060.0
2025-01-14 12:20:00,412.55,413.0,412.35,412.42,500.0,412.55,413.0,412.35,412.42,500.0
2025-01-14 12:25:00,412.95,412.96,412.48,412.87,400.0,412.95,412.96,412.48,412.87,400.0
2025-01-14 12:30:00,412.88,413.07,412.61,412.61,839.0,412.88,413.07,412.61,412.61,839.0
2025-01-14 12:35:00,412.46,413.26,412.46,413.26,787.0,412.46,413.26,412.46,413.26,787.0
2025-01-14 12:40:00,413.27,414.36,413.08,414.36,1427.0,413.27,414.36,413.08,414.36,1427.0
2025-01-14 12:45:00,414.23,414.23,413.51,413.51,849.0,414.23,414.23,413.51,413.51,849.0
2025-01-14 12:50:00,413.19,413.69,411.48,411.99,4443.0,413.19,413.69,411.48,411.99,4443.0
2025-01-14 12:55:00,411.77,412.79,411.57,412.79,5003.0,411.77,412.79,411.57,412.79,5003.0
2025-01-14 13:00:00,412.54,413.21,412.53,413.17,1561.0,412.54,413.21,412.53,413.17,1561.0
2025-01-14 13:05:00,413.68,414.06,413.67,414.04,612.0,413.68,414.06,413.67,414.04,612.0
2025-01-14 13:10:00,413.7,413.71,412.33,413.64,1875.0,413.7,413.71,412.33,413.64,1875.0
2025-01-14 13:15:00,412.98,413.86,412.72,413.29,2688.0,412.98,413.86,412.72,413.29,2688.0
2025-01-14 13:20:00,413.86,414.76,413.49,414.76,1544.0,413.86,414.76,413.49,414.76,1544.0
2025-01-14 13:25:00,414.56,415.49,414.56,415.49,800.0,414.56,415.49,414.56,415.49,800.0
2025-01-14 13:30:00,415.21,415.79,414.89,415.79,900.0,415.21,415.79,414.89,415.79,900.0
2025-01-14 13:35:00,416.07,416.92,415.56,416.92,1751.0,416.07,416.92,415.56,416.92,1751.0
2025-01-14 13:40:00,416.6,417.77,416.43,417.53,1269.0,416.6,417.77,416.43,417.53,1269.0
2025-01-14 13:45:00,417.62,417.88,417.12,417.88,1500.0,417.62,417.88,417.12,417.88,1500.0
2025-01-14 13:50:00,418.13,418.42,417.83,418.08,1955.0,418.13,418.42,417.83,418.08,1955.0
2025-01-14 13:55:00,418.46,418.95,418.03,418.65,1245.0,418.46,418.95,418.03,418.65,1245.0
2025-01-14 14:00:00,418.89,418.89,417.59,417.59,4490.0,418.89,418.89,417.59,417.59,4490.0
2025-01-14 14:05:00,418.28,420.03,418.28,419.36,2000.0,418.28,420.03,418.28,419.36,2000.0
2025-01-14 14:10:00,418.53,419.0,418.53,419.0,1776.0,418.53,419.0,418.53,419.0,1776.0
2025-01-14 14:15:00,418.7,419.99,418.7,419.98,1559.0,418.7,419.99,418.7,419.98,1559.0
2025-01-14 14:20:00,420.23,420.23,420.13,420.14,200.0,420.23,420.23,420.13,420.14,200.0
2025-01-14 14:25:00,419.74,419.74,419.15,419.15,895.0,419.74,419.74,419.15,419.15,895.0
2025-01-14 14:30:00,418.97,419.49,418.87,419.49,1200.0,418.97,419.49,418.87,419.49,1200.0
2025-01-14 14:35:00,419.07,419.28,419.06,419.28,704.0,419.07,419.28,419.06,419.28,704.0
2025-01-14 14:40:00,419.52,419.52,418.98,419.01,651.0,419.52,419.52,418.98,419.01,651.0
2025-01-14 14:45:00,418.98,419.01,418.52,418.52,1150.0,418.98,419.01,418.52,418.52,1150.0
2025-01-14 14:50:00,417.87,417.99,417.71,417.93,750.0,417.87,417.99,417.71,417.93,750.0
2025-01-14 14:55:00,417.44,417.92,416.38,416.38,800.0,417.44,417.92,416.38,416.38,800.0
2025-01-14 15:00:00,415.66,415.96,414.75,414.75,1450.0,415.66,415.96,414.75,414.75,1450.0
2025-01-14 15:05:00,415.21,415.33,415.21,415.33,1032.0,415.21,415.33,415.21,415.33,1032.0
2025-01-14 15:10:00,414.74,415.24,413.67,413.79,3403.0,414.74,415.24,413.67,413.79,3403.0
2025-01-14 15:15:00,414.39,414.88,414.11,414.43,1919.0,414.39,414.88,414.11,414.43,1919.0
2025-01-14 15:20:00,414.49,415.85,414.01,415.8,1191.0,414.49,415.85,414.01,415.8,1191.0
2025-01-14 15:25:00,415.89,416.32,415.35,415.83,3680.0,415.89,416.32,415.35,415.83,3680.0
2025-01-14 15:30:00,416.32,416.32,415.34,415.87,2700.0,416.32,416.32,415.34,415.87,2700.0
2025-01-14 15:35:00,415.86,416.5,415.6,415.65,2009.0,415.86,416.5,415.6,415.65,2009.0
2025-01-14 15:40:00,415.63,416.03,415.45,415.86,790.0,415.63,416.03,415.45,415.86,790.0
2025-01-14 15:45:00,416.05,416.4,416.04,416.14,500.0,416.05,416.4,416.04,416.14,500.0
2025-01-14 15:50:00,415.87,417.92,415.84,417.16,8326.0,415.87,417.92,415.84,417.16,8326.0
2025-01-14 15:55:00,416.69,416.98,415.99,416.15,19635.0,416.69,416.98,415.99,416.15,19635.0
2025-01-15 09:30:00,433.3,434.89,431.1,434.5,13246.0,433.3,434.89,431.1,434.5,13246.0
2025-01-15 09:35:00,433.0,434.98,431.26,432.78,29889.0,433.0,434.98,431.26,432.78,29889.0
2025-01-15 09:40:00,432.7,433.27,431.95,432.17,5400.0,432.7,433.27,431.95,432.17,5400.0
2025-01-15 09:45:00,431.74,432.41,431.22,432.23,2769.0,431.74,432.41,431.22,432.23,2769.0
2025-01-15 09:50:00,431.81,434.0,431.31,434.0,5491.0,431.81,434.0,431.31,434.0,5491.0
2025-01-15 09:55:00,433.2,434.0,432.54,433.38,3435.0,433.2,434.0,432.54,433.38,3435.0
2025-01-15 10:00:00,433.36,434.15,432.93,433.53,1877.0,433.36,434.15,432.93,433.53,1877.0
2025-01-15 10:05:00,434.14,434.39,433.36,434.0,10793.0,434.14,434.39,433.36,434.0,10793.0
2025-01-15 10:10:00,434.5,435.75,433.98,434.06,9470.0,434.5,435.75,433.98,434.06,9470.0
2025-01-15 10:15:00,433.09,435.59,432.28,435.59,4540.0,433.09,435.59,432.28,435.59,4540.0
2025-01-15 10:20:00,434.89,434.89,433.97,434.18,7399.0,434.89,434.89,433.97,434.18,7399.0
2025-01-15 10:25:00,433.54,434.77,433.54,433.94,1100.0,433.54,434.77,433.54,433.94,1100.0
2025-01-15 10:30:00,434.32,434.32,432.76,432.77,4613.0,434.32,434.32,432.76,432.77,4613.0
2025-01-15 10:35:00,432.9,433.64,431.84,433.0,3076.0,432.9,433.64,431.84,433.0,3076.0
2025-01-15 10:40:00,433.06,434.8,432.96,434.52,3413.0,433.06,434.8,432.96,434.52,3413.0
2025-01-15 10:45:00,434.31,434.31,431.7,432.27,6564.0,434.31,434.31,431.7,432.27,6564.0
2025-01-15 10:50:00,432.11,433.56,432.0,432.31,2900.0,432.11,433.56,432.0,432.31,2900.0
2025-01-15 10:55:00,432.13,432.39,431.63,431.63,2629.0,432.13,432.39,431.63,431.63,2629.0
2025-01-15 11:00:00,431.78,431.78,430.0,431.03,6184.0,431.78,431.78,430.0,431.03,6184.0
2025-01-15 11:05:00,430.92,432.94,430.92,430.93,6872.0,430.92,432.94,430.92,430.93,6872.0
2025-01-15 11:10:00,430.41,433.31,430.41,433.31,4322.0,430.41,433.31,430.41,433.31,4322.0
2025-01-15 11:15:00,432.67,433.08,431.6,433.08,2475.0,432.67,433.08,431.6,433.08,2475.0
2025-01-15 11:20:00,433.07,434.0,432.99,433.14,3492.0,433.07,434.0,432.99,433.14,3492.0
2025-01-15 11:25:00,432.94,432.94,430.43,430.43,1910.0,432.94,432.94,430.43,430.43,1910.0
2025-01-15 11:30:00,430.1,430.1,427.16,427.22,4495.0,430.1,430.1,427.16,427.22,4495.0
2025-01-15 11:35:00,428.11,428.55,427.64,428.23,3798.0,428.11,428.55,427.64,428.23,3798.0
2025-01-15 11:40:00,428.21,429.27,428.21,428.74,858.0,428.21,429.27,428.21,428.74,858.0
2025-01-15 11:45:00,429.23,429.37,428.0,428.16,4544.0,429.23,429.37,428.0,428.16,4544.0
2025-01-15 11:50:00,427.9,429.46,427.9,429.45,4597.0,427.9,429.46,427.9,429.45,4597.0
2025-01-15 11:55:00,429.38,429.62,428.94,429.06,4294.0,429.38,429.62,428.94,429.06,4294.0
2025-01-15 12:00:00,429.26,429.47,428.4,429.47,3640.0,429.26,429.47,428.4,429.47,3640.0
2025-01-15 12:05:00,430.11,430.78,429.92,430.78,734.0,430.11,430.78,429.92,430.78,734.0
2025-01-15 12:10:00,430.2,430.79,430.2,430.23,722.0,430.2,430.79,430.2,430.23,722.0
2025-01-15 12:15:00,430.19,430.89,429.63,429.81,1439.0,430.19,430.89,429.63,429.81,1439.0
2025-01-15 12:20:00,429.04,429.09,428.92,429.09,600.0,429.04,429.09,428.92,429.09,600.0
2025-01-15 12:25:00,428.55,429.68,428.55,429.68,3287.0,428.55,429.68,428.55,429.68,3287.0
2025-01-15 12:30:00,430.33,430.8,430.12,430.79,700.0,430.33,430.8,430.12,430.79,700.0
2025-01-15 12:35:00,430.37,430.41,429.49,429.86,2318.0,430.37,430.41,429.49,429.86,2318.0
2025-01-15 12:40:00,429.83,430.36,429.82,430.33,560.0,429.83,430.36,429.82,430.33,560.0
2025-01-15 12:45:00,429.72,429.88,429.66,429.88,2023.0,429.72,429.88,429.66,429.88,2023.0
2025-01-15 12:50:00,429.54,429.87,429.06,429.25,4343.0,429.54,429.87,429.06,429.25,4343.0
2025-01-15 12:55:00,429.04,429.04,428.0,428.0,2943.0,429.04,429.04,428.0,428.0,2943.0
2025-01-15 13:00:00,427.22,427.54,427.22,427.35,451.0,427.22,427.54,427.22,427.35,451.0
2025-01-15 13:05:00,427.89,427.89,427.37,427.38,300.0,427.89,427.89,427.37,427.38,300.0
2025-01-15 13:10:00,427.87,428.06,427.21,427.79,2807.0,427.87,428.06,427.21,427.79,2807.0
2025-01-15 13:15:00,427.86,428.42,427.78,428.25,1200.0,427.86,428.42,427.78,428.25,1200.0
2025-01-15 13:20:00,428.83,428.83,428.46,428.82,300.0,428.83,428.83,428.46,428.82,300.0
2025-01-15 13:25:00,428.46,429.35,428.46,429.04,1551.0,428.46,429.35,428.46,429.04,1551.0
2025-01-15 13:30:00,429.41,429.41,427.38,427.39,2915.0,429.41,429.41,427.38,427.39,2915.0
2025-01-15 13:35:00,427.37,427.37,427.09,427.09,325.0,427.37,427.37,427.09,427.09,325.0
2025-01-15 13:40:00,426.99,427.41,426.99,427.27,742.0,426.99,427.41,426.99,427.27,742.0
2025-01-15 13:45:00,427.21,427.27,427.21,427.27,300.0,427.21,427.27,427.21,427.27,300.0
2025-01-15 13:50:00,427.3,427.8,427.3,427.8,1100.0,427.3,427.8,427.3,427.8,1100.0
2025-01-15 13:55:00,427.66,428.49,427.44,428.26,1522.0,427.66,428.49,427.44,428.26,1522.0
2025-01-15 14:00:00,428.53,428.88,428.53,428.61,1717.0,428.53,428.88,428.53,428.61,1717.0
2025-01-15 14:05:00,428.65,428.97,428.19,428.19,1500.0,428.65,428.97,428.19,428.19,1500.0
2025-01-15 14:10:00,428.0,428.19,427.5,427.73,1576.0,428.0,428.19,427.5,427.73,1576.0
2025-01-15 14:15:00,428.17,429.4,428.17,429.4,1411.0,428.17,429.4,428.17,429.4,1411.0
2025-01-15 14:20:00,429.08,429.48,428.93,428.94,300.0,429.08,429.48,428.93,428.94,300.0
2025-01-15 14:25:00,429.35,429.87,429.0,429.82,1674.0,429.35,429.87,429.0,429.82,1674.0
2025-01-15 14:30:00,430.17,431.23,430.17,431.12,1603.0,430.17,431.23,430.17,431.12,1603.0
2025-01-15 14:35:00,431.15,432.84,431.15,432.84,2087.0,431.15,432.84,431.15,432.84,2087.0
2025-01-15 14:40:00,432.67,432.85,431.29,431.75,1995.0,432.67,432.85,431.29,431.75,1995.0
2025-01-15 14:45:00,431.84,431.84,431.84,431.84,100.0,431.84,431.84,431.84,431.84,100.0
2025-01-15 14:50:00,431.72,432.35,431.37,431.84,3493.0,431.72,432.35,431.37,431.84,3493.0
2025-01-15 14:55:00,431.75,431.75,431.44,431.48,300.0,431.75,431.75,431.44,431.48,300.0
2025-01-15 15:00:00,431.36,431.36,431.0,431.21,1204.0,431.36,431.36,431.0,431.21,1204.0
2025-01-15 15:05:00,431.22,431.26,430.72,430.73,1100.0,431.22,431.26,430.72,430.73,1100.0
2025-01-15 15:10:00,430.73,431.84,430.72,431.5,3675.0,430.73,431.84,430.72,431.5,3675.0
2025-01-15 15:15:00,431.36,431.48,431.35,431.48,200.0,431.36,431.48,431.35,431.48,200.0
2025-01-15 15:20:00,431.15,431.36,430.48,430.76,3215.0,431.15,431.36,430.48,430.76,3215.0
2025-01-15 15:25:00,430.86,430.86,430.3,430.3,1125.0,430.86,430.86,430.3,430.3,1125.0
2025-01-15 15:30:00,430.5,430.71,429.98,430.35,1082.0,430.5,430.71,429.98,430.35,1082.0
2025-01-15 15:35:00,430.0,430.26,428.99,429.14,7845.0,430.0,430.26,428.99,429.14,7845.0
2025-01-15 15:40:00,429.38,429.59,428.39,428.77,2947.0,429.38,429.59,428.39,428.77,2947.0
2025-01-15 15:45:00,428.52,428.56,427.26,427.26,5718.0,428.52,428.56,427.26,427.26,5718.0
2025-01-15 15:50:00,427.41,427.95,427.16,427.24,6372.0,427.41,427.95,427.16,427.24,6372.0
2025-01-15 15:55:00,427.57,428.66,427.07,428.59,34295.0,427.57,428.66,427.07,428.59,34295.0
2025-01-16 09:30:00,433.03,434.66,429.93,432.22,13329.0,433.03,434.66,429.93,432.22,13329.0
2025-01-16 09:35:00,432.22,432.22,429.53,430.63,9092.0,432.22,432.22,429.53,430.63,9092.0
2025-01-16 09:40:00,430.28,431.6,429.94,430.83,2379.0,430.28,431.6,429.94,430.83,2379.0
2025-01-16 09:45:00,430.83,430.98,430.13,430.37,2801.0,430.83,430.98,430.13,430.37,2801.0
2025-01-16 09:50:00,430.62,430.65,430.03,430.64,2059.0,430.62,430.65,430.03,430.64,2059.0
2025-01-16 09:55:00,430.28,430.88,427.02,427.02,1500.0,430.28,430.88,427.02,427.02,1500.0
2025-01-16 10:00:00,426.22,428.12,426.22,428.12,1630.0,426.22,428.12,426.22,428.12,1630.0
2025-01-16 10:05:00,427.45,428.0,427.0,427.56,1500.0,427.45,428.0,427.0,427.56,1500.0
2025-01-16 10:10:00,427.23,427.57,425.51,425.52,1527.0,427.23,427.57,425.51,425.52,1527.0
2025-01-16 10:15:00,425.58,427.15,424.21,424.21,2293.0,425.58,427.15,424.21,424.21,2293.0
2025-01-16 10:20:00,426.17,426.39,425.25,426.17,1000.0,426.17,426.39,425.25,426.17,1000.0
2025-01-16 10:25:00,425.52,426.36,425.0,425.77,1485.0,425.52,426.36,425.0,425.77,1485.0
2025-01-16 10:30:00,425.98,425.99,425.33,425.33,800.0,425.98,425.99,425.33,425.33,800.0
2025-01-16 10:35:00,425.0,425.64,424.91,425.5,1763.0,425.0,425.64,424.91,425.5,1763.0
2025-01-16 10:40:00,425.35,425.91,424.51,424.52,2539.0,425.35,425.91,424.51,424.52,2539.0
2025-01-16 10:45:00,424.79,425.83,424.3,425.21,1400.0,424.79,425.83,424.3,425.21,1400.0
2025-01-16 10:50:00,425.84,425.92,425.44,425.44,1250.0,425.84,425.92,425.44,425.44,1250.0
2025-01-16 10:55:00,425.98,428.28,425.98,428.28,1510.0,425.98,428.28,425.98,428.28,1510.0
2025-01-16 11:00:00,429.01,429.94,429.01,429.94,1058.0,429.01,429.94,429.01,429.94,1058.0
2025-01-16 11:05:00,429.61,430.67,429.61,430.21,1904.0,429.61,430.67,429.61,430.21,1904.0
2025-01-16 11:10:00,430.21,430.21,429.52,429.56,2501.0,430.21,430.21,429.52,429.56,2501.0
2025-01-16 11:15:00,429.56,430.03,429.13,430.03,2498.0,429.56,430.03,429.13,430.03,2498.0
2025-01-16 11:20:00,430.28,430.97,430.03,430.97,1100.0,430.28,430.97,430.03,430.97,1100.0
2025-01-16 11:25:00,431.0,431.25,430.85,431.25,630.0,431.0,431.25,430.85,431.25,630.0
2025-01-16 11:30:00,431.25,432.29,431.24,432.29,500.0,431.25,432.29,431.24,432.29,500.0
2025-01-16 11:35:00,432.0,432.51,431.42,431.67,1569.0,432.0,432.51,431.42,431.67,1569.0
2025-01-16 11:40:00,431.67,431.67,430.06,430.5,4400.0,431.67,431.67,430.06,430.5,4400.0
2025-01-16 11:45:00,430.95,432.53,430.95,432.13,1413.0,430.95,432.53,430.95,432.13,1413.0
2025-01-16 11:50:00,432.2,432.7,431.8,432.46,1584.0,432.2,432.7,431.8,432.46,1584.0
2025-01-16 11:55:00,432.52,432.52,431.83,432.22,1880.0,432.52,432.52,431.83,432.22,1880.0
2025-01-16 12:00:00,432.51,432.59,432.51,432.59,200.0,432.51,432.59,432.51,432.59,200.0
2025-01-16 12:05:00,432.85,433.0,432.54,432.99,1106.0,432.85,433.0,432.54,432.99,1106.0
2025-01-16 12:10:00,432.47,433.5,432.47,433.45,995.0,432.47,433.5,432.47,433.45,995.0
2025-01-16 12:15:00,433.32,433.69,433.1,433.11,700.0,433.32,433.69,433.1,433.11,700.0
2025-01-16 12:20:00,433.35,433.36,432.73,433.22,1500.0,433.35,433.36,432.73,433.22,1500.0
2025-01-16 12:25:00,432.86,433.24,432.85,433.24,400.0,432.86,433.24,432.85,433.24,400.0
2025-01-16 12:30:00,433.23,433.23,433.05,433.05,400.0,433.23,433.23,433.05,433.05,400.0
2025-01-16 12:35:00,433.05,433.06,432.92,433.05,1400.0,433.05,433.06,432.92,433.05,1400.0
2025-01-16 12:40:00,433.03,433.49,432.67,433.48,1126.0,433.03,433.49,432.67,433.48,1126.0
2025-01-16 12:45:00,433.5,433.6,432.66,433.25,2421.0,433.5,433.6,432.66,433.25,2421.0
2025-01-16 12:50:00,433.19,433.2,433.13,433.18,1200.0,433.19,433.2,433.13,433.18,1200.0
2025-01-16 12:55:00,433.25,433.31,433.11,433.31,530.0,433.25,433.31,433.11,433.31,530.0
2025-01-16 13:00:00,433.25,433.94,433.24,433.94,700.0,433.25,433.94,433.24,433.94,700.0
2025-01-16 13:05:00,433.63,433.63,433.23,433.38,1510.0,433.63,433.63,433.23,433.38,1510.0
2025-01-16 13:10:00,433.44,433.5,433.27,433.3,1500.0,433.44,433.5,433.27,433.3,1500.0
2025-01-16 13:15:00,433.3,433.3,432.36,432.79,2600.0,433.3,433.3,432.36,432.79,2600.0
2025-01-16 13:20:00,432.65,433.18,432.65,432.68,922.0,432.65,433.18,432.65,432.68,922.0
2025-01-16 13:25:00,433.27,433.28,432.97,432.97,900.0,433.27,433.28,432.97,432.97,900.0
2025-01-16 13:30:00,432.32,433.07,432.19,433.0,2252.0,432.32,433.07,432.19,433.0,2252.0
2025-01-16 13:35:00,432.6,432.6,432.54,432.54,200.0,432.6,432.6,432.54,432.54,200.0
2025-01-16 13:40:00,432.44,433.01,432.43,432.91,1609.0,432.44,433.01,432.43,432.91,1609.0
2025-01-16 13:45:00,432.92,433.37,432.9,432.9,800.0,432.92,433.37,432.9,432.9,800.0
2025-01-16 13:50:00,433.27,433.94,433.16,433.94,2058.0,433.27,433.94,433.16,433.94,2058.0
2025-01-16 13:55:00,433.7,434.09,433.7,433.89,3258.0,433.7,434.09,433.7,433.89,3258.0
2025-01-16 14:00:00,433.94,434.36,432.63,434.34,2450.0,433.94,434.36,432.63,434.34,2450.0
2025-01-16 14:05:00,433.93,434.35,433.92,433.93,1200.0,433.93,434.35,433.92,433.93,1200.0
2025-01-16 14:10:00,434.22,434.28,433.92,434.09,605.0,434.22,434.28,433.92,434.09,605.0
2025-01-16 14:15:00,434.34,434.34,434.0,434.01,700.0,434.34,434.34,434.0,434.01,700.0
2025-01-16 14:20:00,434.09,434.4,433.74,433.74,1139.0,434.09,434.4,433.74,433.74,1139.0
2025-01-16 14:25:00,433.9,434.59,433.89,434.59,802.0,433.9,434.59,433.89,434.59,802.0
2025-01-16 14:30:00,434.23,434.25,433.6,433.75,700.0,434.23,434.25,433.6,433.75,700.0
2025-01-16 14:35:00,433.63,433.63,433.62,433.63,100.0,433.63,433.63,433.62,433.63,100.0
2025-01-16 14:40:00,433.63,433.95,432.92,432.92,1448.0,433.63,433.95,432.92,432.92,1448.0
2025-01-16 14:45:00,433.07,433.26,432.85,433.13,1100.0,433.07,433.26,432.85,433.13,1100.0
2025-01-16 14:50:00,433.1,433.1,433.09,433.1,200.0,433.1,433.1,433.09,433.1,200.0
2025-01-16 14:55:00,432.8,433.86,432.79,433.75,2792.0,432.8,433.86,432.79,433.75,2792.0
2025-01-16 15:00:00,433.46,433.46,433.46,433.46,117.0,433.46,433.46,433.46,433.46,117.0
2025-01-16 15:05:00,433.49,434.66,433.48,434.35,2180.0,433.49,434.66,433.48,434.35,2180.0
2025-01-16 15:10:00,434.35,434.35,433.48,433.83,1852.0,434.35,434.35,433.48,433.83,1852.0
2025-01-16 15:15:00,433.83,434.0,433.49,433.49,1160.0,433.83,434.0,433.49,433.49,1160.0
2025-01-16 15:20:00,433.64,434.16,433.14,434.15,2196.0,433.64,434.16,433.14,434.15,2196.0
2025-01-16 15:25:00,434.24,435.42,434.24,435.21,4935.0,434.24,435.42,434.24,435.21,4935.0
2025-01-16 15:30:00,434.9,434.9,433.82,433.82,2404.0,434.9,434.9,433.82,433.82,2404.0
2025-01-16 15:35:00,433.82,434.24,432.91,433.14,2240.0,433.82,434.24,432.91,433.14,2240.0
2025-01-16 15:40:00,433.14,433.53,431.5,431.64,11106.0,433.14,433.53,431.5,431.64,11106.0
2025-01-16 15:45:00,431.74,432.1,431.48,431.55,4300.0,431.74,432.1,431.48,431.55,4300.0
2025-01-16 15:50:00,431.95,432.84,431.56,431.78,9569.0,431.95,432.84,431.56,431.78,9569.0
2025-01-16 15:55:00,431.36,432.85,430.81,432.83,36625.0,431.36,432.85,430.81,432.83,36625.0
2025-01-17 09:30:00,439.68,444.65,439.55,440.29,8093.0,439.68,444.65,439.55,440.29,8093.0
2025-01-17 09:35:00,441.05,441.13,438.57,438.57,3913.0,441.05,441.13,438.57,438.57,3913.0
2025-01-17 09:40:00,439.49,440.0,437.17,438.36,2507.0,439.49,440.0,437.17,438.36,2507.0
2025-01-17 09:45:00,439.49,440.66,438.24,440.0,2508.0,439.49,440.66,438.24,440.0,2508.0
2025-01-17 09:50:00,440.66,441.02,439.94,440.4,1932.0,440.66,441.02,439.94,440.4,1932.0
2025-01-17 09:55:00,441.74,441.8,439.28,439.93,2054.0,441.74,441.8,439.28,439.93,2054.0
2025-01-17 10:00:00,440.03,442.91,440.03,442.7,7472.0,440.03,442.91,440.03,442.7,7472.0
2025-01-17 10:05:00,443.38,445.54,443.38,443.92,23338.0,443.38,445.54,443.38,443.92,23338.0
2025-01-17 10:10:00,444.35,444.35,442.4,442.96,3202.0,444.35,444.35,442.4,442.96,3202.0
2025-01-17 10:15:00,442.39,443.82,442.39,443.82,8522.0,442.39,443.82,442.39,443.82,8522.0
2025-01-17 10:20:00,442.52,443.47,442.52,443.19,950.0,442.52,443.47,442.52,443.19,950.0
2025-01-17 10:25:00,443.0,444.97,442.96,444.97,4206.0,443.0,444.97,442.96,444.97,4206.0
2025-01-17 10:30:00,444.99,445.0,444.3,444.3,950.0,444.99,445.0,444.3,444.3,950.0
2025-01-17 10:35:00,444.73,445.57,444.6,444.6,1014.0,444.73,445.57,444.6,444.6,1014.0
2025-01-17 10:40:00,444.98,445.57,444.74,445.57,703.0,444.98,445.57,444.74,445.57,703.0
2025-01-17 10:45:00,445.54,445.54,443.5,443.51,665.0,445.54,445.54,443.5,443.51,665.0
2025-01-17 10:50:00,443.9,444.35,443.9,444.35,500.0,443.9,444.35,443.9,444.35,500.0
2025-01-17 10:55:00,444.0,444.35,443.96,443.96,600.0,444.0,444.35,443.96,443.96,600.0
2025-01-17 11:00:00,443.9,444.41,442.9,442.9,2324.0,443.9,444.41,442.9,442.9,2324.0
2025-01-17 11:05:00,443.0,443.42,442.26,442.6,7569.0,443.0,443.42,442.26,442.6,7569.0
2025-01-17 11:10:00,442.96,443.0,440.28,440.45,3118.0,442.96,443.0,440.28,440.45,3118.0
2025-01-17 11:15:00,440.85,442.48,440.44,442.48,1466.0,440.85,442.48,440.44,442.48,1466.0
2025-01-17 11:20:00,442.75,443.94,442.16,442.94,4466.0,442.75,443.94,442.16,442.94,4466.0
2025-01-17 11:25:00,443.43,443.43,442.13,442.13,200.0,443.43,443.43,442.13,442.13,200.0
2025-01-17 11:30:00,444.11,444.11,442.43,442.43,520.0,444.11,444.11,442.43,442.43,520.0
2025-01-17 11:35:00,443.43,443.44,442.58,442.58,700.0,443.43,443.44,442.58,442.58,700.0
2025-01-17 11:40:00,442.49,442.49,442.49,442.49,100.0,442.49,442.49,442.49,442.49,100.0
2025-01-17 11:45:00,443.18,443.82,443.18,443.49,970.0,443.18,443.82,443.18,443.49,970.0
2025-01-17 11:50:00,443.69,443.98,443.68,443.98,420.0,443.69,443.98,443.68,443.98,420.0
2025-01-17 11:55:00,443.55,446.0,443.55,445.32,30011.0,443.55,446.0,443.55,445.32,30011.0
2025-01-17 12:00:00,444.75,445.0,443.75,444.19,3999.0,444.75,445.0,443.75,444.19,3999.0
2025-01-17 12:05:00,444.19,444.49,443.9,444.0,730.0,444.19,444.49,443.9,444.0,730.0
2025-01-17 12:10:00,443.89,445.49,443.85,444.96,3212.0,443.89,445.49,443.85,444.96,3212.0
2025-01-17 12:15:00,445.16,445.16,444.67,445.05,900.0,445.16,445.16,444.67,445.05,900.0
2025-01-17 12:20:00,445.64,445.64,444.27,444.47,2217.0,445.64,445.64,444.27,444.47,2217.0
2025-01-17 12:25:00,443.65,443.73,443.65,443.73,250.0,443.65,443.73,443.65,443.73,250.0
2025-01-17 12:30:00,443.62,444.35,443.6,444.35,300.0,443.62,444.35,443.6,444.35,300.0
2025-01-17 12:35:00,444.35,444.51,443.84,444.21,1850.0,444.35,444.51,443.84,444.21,1850.0
2025-01-17 12:40:00,444.0,444.5,443.97,444.0,1144.0,444.0,444.5,443.97,444.0,1144.0
2025-01-17 12:45:00,444.0,444.41,443.65,444.41,2489.0,444.0,444.41,443.65,444.41,2489.0
2025-01-17 12:50:00,444.0,444.2,443.43,444.19,11927.0,444.0,444.2,443.43,444.19,11927.0
2025-01-17 12:55:00,444.16,444.23,443.99,443.99,600.0,444.16,444.23,443.99,443.99,600.0
2025-01-17 13:00:00,444.06,444.23,443.87,444.01,1111.0,444.06,444.23,443.87,444.01,1111.0
2025-01-17 13:05:00,444.14,444.47,444.14,444.3,717.0,444.14,444.47,444.14,444.3,717.0
2025-01-17 13:10:00,445.0,445.38,444.78,445.38,800.0,445.0,445.38,444.78,445.38,800.0
2025-01-17 13:15:00,444.77,445.16,444.68,445.16,1000.0,444.77,445.16,444.68,445.16,1000.0
2025-01-17 13:20:00,445.28,445.84,445.28,445.44,994.0,445.28,445.84,445.28,445.44,994.0
2025-01-17 13:25:00,445.62,445.62,445.0,445.1,1081.0,445.62,445.62,445.0,445.1,1081.0
2025-01-17 13:30:00,445.1,445.43,444.84,445.4,1530.0,445.1,445.43,444.84,445.4,1530.0
2025-01-17 13:35:00,445.5,446.0,445.34,445.34,1129.0,445.5,446.0,445.34,445.34,1129.0
2025-01-17 13:40:00,444.8,444.81,444.8,444.81,302.0,444.8,444.81,444.8,444.81,302.0
2025-01-17 13:45:00,445.36,446.41,445.35,446.41,1074.0,445.36,446.41,445.35,446.41,1074.0
2025-01-17 13:50:00,446.13,446.48,445.76,445.76,1667.0,446.13,446.48,445.76,445.76,1667.0
2025-01-17 13:55:00,445.58,445.71,445.0,445.71,2756.0,445.58,445.71,445.0,445.71,2756.0
2025-01-17 14:00:00,445.5,446.1,445.01,445.01,2284.0,445.5,446.1,445.01,445.01,2284.0
2025-01-17 14:05:00,444.98,445.27,444.98,445.27,1600.0,444.98,445.27,444.98,445.27,1600.0
2025-01-17 14:10:00,445.13,445.16,445.1,445.11,400.0,445.13,445.16,445.1,445.11,400.0
2025-01-17 14:15:00,445.29,446.03,445.25,445.9,3194.0,445.29,446.03,445.25,445.9,3194.0
2025-01-17 14:20:00,446.0,446.28,445.75,446.14,7363.0,446.0,446.28,445.75,446.14,7363.0
2025-01-17 14:25:00,446.19,447.0,445.97,446.59,5173.0,446.19,447.0,445.97,446.59,5173.0
2025-01-17 14:30:00,446.73,447.3,446.72,447.29,1234.0,446.73,447.3,446.72,447.29,1234.0
2025-01-17 14:35:00,447.3,448.67,447.28,448.35,6086.0,447.3,448.67,447.28,448.35,6086.0
2025-01-17 14:40:00,448.11,448.13,447.53,448.05,1725.0,448.11,448.13,447.53,448.05,1725.0
2025-01-17 14:45:00,447.89,448.18,447.42,447.62,4600.0,447.89,448.18,447.42,447.62,4600.0
2025-01-17 14:50:00,448.17,448.43,447.05,447.06,5942.0,448.17,448.43,447.05,447.06,5942.0
2025-01-17 14:55:00,447.14,448.41,446.57,448.27,6281.0,447.14,448.41,446.57,448.27,6281.0
2025-01-17 15:00:00,447.75,447.96,447.26,447.72,4855.0,447.75,447.96,447.26,447.72,4855.0
2025-01-17 15:05:00,447.49,447.72,447.26,447.62,2490.0,447.49,447.72,447.26,447.62,2490.0
2025-01-17 15:10:00,447.7,447.88,447.51,447.58,5839.0,447.7,447.88,447.51,447.58,5839.0
2025-01-17 15:15:00,447.79,448.28,447.62,447.62,4250.0,447.79,448.28,447.62,447.62,4250.0
2025-01-17 15:20:00,447.48,447.74,447.07,447.55,11955.0,447.48,447.74,447.07,447.55,11955.0
2025-01-17 15:25:00,447.5,447.77,447.24,447.69,7405.0,447.5,447.77,447.24,447.69,7405.0
2025-01-17 15:30:00,447.64,448.84,447.15,447.32,7841.0,447.64,448.84,447.15,447.32,7841.0
2025-01-17 15:35:00,447.32,447.6,447.22,447.42,5883.0,447.32,447.6,447.22,447.42,5883.0
2025-01-17 15:40:00,447.42,447.8,447.18,447.56,8683.0,447.42,447.8,447.18,447.56,8683.0
2025-01-17 15:45:00,447.64,447.85,447.43,447.78,3252.0,447.64,447.85,447.43,447.78,3252.0
2025-01-17 15:50:00,447.87,448.84,447.52,448.0,11502.0,447.87,448.84,447.52,448.0,11502.0
2025-01-17 15:55:00,447.5,447.54,445.65,447.22,29856.0,447.5,447.54,445.65,447.22,29856.0
2025-01-21 09:30:00,454.1,455.84,449.81,449.81,9848.0,454.1,455.84,449.81,449.81,9848.0
2025-01-21 09:35:00,449.04,450.33,446.92,446.94,2823.0,449.04,450.33,446.92,446.94,2823.0
2025-01-21 09:40:00,445.84,450.05,444.91,450.05,6147.0,445.84,450.05,444.91,450.05,6147.0
2025-01-21 09:45:00,450.63,451.35,450.14,451.35,1673.0,450.63,451.35,450.14,451.35,1673.0
2025-01-21 09:50:00,450.09,450.5,449.53,450.0,3550.0,450.09,450.5,449.53,450.0,3550.0
2025-01-21 09:55:00,450.0,450.0,447.77,448.55,3400.0,450.0,450.0,447.77,448.55,3400.0
2025-01-21 10:00:00,448.4,448.46,447.47,448.0,4464.0,448.4,448.46,447.47,448.0,4464.0
2025-01-21 10:05:00,447.92,450.0,447.78,449.61,3034.0,447.92,450.0,447.78,449.61,3034.0
2025-01-21 10:10:00,448.41,448.81,446.79,448.46,37389.0,448.41,448.81,446.79,448.46,37389.0
2025-01-21 10:15:00,448.5,449.79,448.5,449.79,900.0,448.5,449.79,448.5,449.79,900.0
2025-01-21 10:20:00,449.83,450.37,448.62,448.94,2350.0,449.83,450.37,448.62,448.94,2350.0
2025-01-21 10:25:00,449.25,449.84,449.15,449.31,3428.0,449.25,449.84,449.15,449.31,3428.0
2025-01-21 10:30:00,449.96,451.44,449.96,450.54,4260.0,449.96,451.44,449.96,450.54,4260.0
2025-01-21 10:35:00,451.33,451.61,449.72,451.61,6243.0,451.33,451.61,449.72,451.61,6243.0
2025-01-21 10:40:00,451.6,452.74,451.02,451.24,2017.0,451.6,452.74,451.02,451.24,2017.0
2025-01-21 10:45:00,451.26,451.31,450.35,450.51,1830.0,451.26,451.31,450.35,450.51,1830.0
2025-01-21 10:50:00,449.31,449.63,448.24,449.15,2270.0,449.31,449.63,448.24,449.15,2270.0
2025-01-21 10:55:00,449.1,450.21,448.9,450.21,6900.0,449.1,450.21,448.9,450.21,6900.0
2025-01-21 11:00:00,449.42,449.68,448.66,448.81,1364.0,449.42,449.68,448.66,448.81,1364.0
2025-01-21 11:05:00,449.47,450.57,449.43,450.57,900.0,449.47,450.57,449.43,450.57,900.0
2025-01-21 11:10:00,451.09,451.21,449.95,451.08,1100.0,451.09,451.21,449.95,451.08,1100.0
2025-01-21 11:15:00,450.68,450.88,449.6,449.74,1515.0,450.68,450.88,449.6,449.74,1515.0
2025-01-21 11:20:00,449.65,450.21,449.65,450.21,700.0,449.65,450.21,449.65,450.21,700.0
2025-01-21 11:25:00,450.15,450.66,449.79,450.05,2267.0,450.15,450.66,449.79,450.05,2267.0
2025-01-21 11:30:00,450.37,450.37,449.6,449.92,1511.0,450.37,450.37,449.6,449.92,1511.0
2025-01-21 11:35:00,449.81,449.93,449.33,449.44,1300.0,449.81,449.93,449.33,449.44,1300.0
2025-01-21 11:40:00,449.67,449.82,449.47,449.82,500.0,449.67,449.82,449.47,449.82,500.0
2025-01-21 11:45:00,449.92,450.14,449.92,450.14,1007.0,449.92,450.14,449.92,450.14,1007.0
2025-01-21 11:50:00,449.92,450.46,449.15,449.69,3453.0,449.92,450.46,449.15,449.69,3453.0
2025-01-21 11:55:00,450.22,450.42,449.22,449.3,5866.0,450.22,450.42,449.22,449.3,5866.0
2025-01-21 12:00:00,449.02,449.54,448.7,449.0,2281.0,449.02,449.54,448.7,449.0,2281.0
2025-01-21 12:05:00,448.84,449.38,448.84,449.34,2147.0,448.84,449.38,448.84,449.34,2147.0
2025-01-21 12:10:00,449.55,450.33,449.55,450.33,3132.0,449.55,450.33,449.55,450.33,3132.0
2025-01-21 12:15:00,450.59,450.71,449.58,449.58,3009.0,450.59,450.71,449.58,449.58,3009.0
2025-01-21 12:20:00,449.56,450.06,449.41,450.06,601.0,449.56,450.06,449.41,450.06,601.0
2025-01-21 12:25:00,450.34,450.79,450.11,450.15,4200.0,450.34,450.79,450.11,450.15,4200.0
2025-01-21 12:30:00,449.83,450.23,449.77,450.23,1569.0,449.83,450.23,449.77,450.23,1569.0
2025-01-21 12:35:00,449.8,449.83,449.03,449.03,1250.0,449.8,449.83,449.03,449.03,1250.0
2025-01-21 12:40:00,449.73,450.29,449.65,450.0,6339.0,449.73,450.29,449.65,450.0,6339.0
2025-01-21 12:45:00,450.1,450.43,449.65,449.72,9546.0,450.1,450.43,449.65,449.72,9546.0
2025-01-21 12:50:00,449.72,450.08,449.72,449.85,2350.0,449.72,450.08,449.72,449.85,2350.0
2025-01-21 12:55:00,450.05,450.05,449.56,449.65,3006.0,450.05,450.05,449.56,449.65,3006.0
2025-01-21 13:00:00,449.65,449.65,448.82,448.97,3895.0,449.65,449.65,448.82,448.97,3895.0
2025-01-21 13:05:00,449.01,449.34,448.51,449.0,1995.0,449.01,449.34,448.51,449.0,1995.0
2025-01-21 13:10:00,449.0,449.58,449.0,449.15,500.0,449.0,449.58,449.0,449.15,500.0
2025-01-21 13:15:00,448.76,450.0,448.75,449.81,3600.0,448.76,450.0,448.75,449.81,3600.0
2025-01-21 13:20:00,449.5,449.62,449.44,449.44,700.0,449.5,449.62,449.44,449.44,700.0
2025-01-21 13:25:00,449.26,449.37,449.18,449.37,400.0,449.26,449.37,449.18,449.37,400.0
2025-01-21 13:30:00,449.33,449.33,449.33,449.33,100.0,449.33,449.33,449.33,449.33,100.0
2025-01-21 13:35:00,449.2,449.2,448.78,448.98,1100.0,449.2,449.2,448.78,448.98,1100.0
2025-01-21 13:40:00,449.19,449.19,448.67,448.67,500.0,449.19,449.19,448.67,448.67,500.0
2025-01-21 13:45:00,448.62,448.72,448.37,448.72,600.0,448.62,448.72,448.37,448.72,600.0
2025-01-21 13:50:00,448.45,448.97,448.45,448.97,1828.0,448.45,448.97,448.45,448.97,1828.0
2025-01-21 13:55:00,448.97,448.97,448.97,448.97,0.0,448.97,448.97,448.97,448.97,0.0
2025-01-21 14:00:00,449.01,449.01,448.74,448.74,788.0,449.01,449.01,448.74,448.74,788.0
2025-01-21 14:05:00,448.58,448.77,448.48,448.48,916.0,448.58,448.77,448.48,448.48,916.0
2025-01-21 14:10:00,448.65,448.65,448.47,448.47,500.0,448.65,448.65,448.47,448.47,500.0
2025-01-21 14:15:00,448.34,448.6,448.27,448.57,2331.0,448.34,448.6,448.27,448.57,2331.0
2025-01-21 14:20:00,448.51,449.01,448.41,448.83,1551.0,448.51,449.01,448.41,448.83,1551.0
2025-01-21 14:25:00,449.18,449.43,448.61,448.87,5224.0,449.18,449.43,448.61,448.87,5224.0
2025-01-21 14:30:00,448.58,448.58,448.06,448.33,2093.0,448.58,448.58,448.06,448.33,2093.0
2025-01-21 14:35:00,448.36,448.48,447.69,447.83,3199.0,448.36,448.48,447.69,447.83,3199.0
2025-01-21 14:40:00,448.27,448.27,448.26,448.27,114.0,448.27,448.27,448.26,448.27,114.0
2025-01-21 14:45:00,448.01,448.02,447.63,447.64,902.0,448.01,448.02,447.63,447.64,902.0
2025-01-21 14:50:00,447.7,448.09,447.44,447.44,4500.0,447.7,448.09,447.44,447.44,4500.0
2025-01-21 14:55:00,447.99,448.22,447.9,448.22,300.0,447.99,448.22,447.9,448.22,300.0
2025-01-21 15:00:00,447.7,447.7,447.41,447.41,1002.0,447.7,447.7,447.41,447.41,1002.0
2025-01-21 15:05:00,447.35,447.35,446.83,446.83,1408.0,447.35,447.35,446.83,446.83,1408.0
2025-01-21 15:10:00,447.13,447.13,447.12,447.13,300.0,447.13,447.13,447.12,447.13,300.0
2025-01-21 15:15:00,446.99,449.2,446.77,449.11,5115.0,446.99,449.2,446.77,449.11,5115.0
2025-01-21 15:20:00,449.16,449.49,448.5,448.91,8030.0,449.16,449.49,448.5,448.91,8030.0
2025-01-21 15:25:00,449.07,449.14,448.5,448.93,5332.0,449.07,449.14,448.5,448.93,5332.0
2025-01-21 15:30:00,448.87,449.9,448.87,449.35,2200.0,448.87,449.9,448.87,449.35,2200.0
2025-01-21 15:35:00,449.36,450.12,449.11,450.12,3636.0,449.36,450.12,449.11,450.12,3636.0
2025-01-21 15:40:00,450.45,450.95,449.86,450.78,4100.0,450.45,450.95,449.86,450.78,4100.0
2025-01-21 15:45:00,450.81,452.0,450.8,451.97,3252.0,450.81,452.0,450.8,451.97,3252.0
2025-01-21 15:50:00,452.23,454.35,452.23,454.35,11555.0,452.23,454.35,452.23,454.35,11555.0
2025-01-21 15:55:00,453.99,455.35,453.8,454.9,22705.0,453.99,455.35,453.8,454.9,22705.0
2025-01-22 09:30:00,450.66,450.92,444.8,445.59,7906.0,450.66,450.92,444.8,445.59,7906.0
2025-01-22 09:35:00,445.5,447.77,445.5,446.1,2140.0,445.5,447.77,445.5,446.1,2140.0
2025-01-22 09:40:00,447.13,448.78,446.49,447.46,1325.0,447.13,448.78,446.49,447.46,1325.0
2025-01-22 09:45:00,447.46,449.33,447.06,449.33,1001.0,447.46,449.33,447.06,449.33,1001.0
2025-01-22 09:50:00,449.03,449.99,448.03,449.99,1129.0,449.03,449.99,448.03,449.99,1129.0
2025-01-22 09:55:00,449.39,449.39,448.6,449.0,892.0,449.39,449.39,448.6,449.0,892.0
2025-01-22 10:00:00,448.68,449.25,446.75,449.25,800.0,448.68,449.25,446.75,449.25,800.0
2025-01-22 10:05:00,448.5,450.38,448.46,450.0,9502.0,448.5,450.38,448.46,450.0,9502.0
2025-01-22 10:10:00,450.55,450.84,450.0,450.4,2401.0,450.55,450.84,450.0,450.4,2401.0
2025-01-22 10:15:00,450.4,450.52,449.72,449.9,5416.0,450.4,450.52,449.72,449.9,5416.0
2025-01-22 10:20:00,449.9,450.74,449.65,450.41,7456.0,449.9,450.74,449.65,450.41,7456.0
2025-01-22 10:25:00,450.39,450.39,449.9,450.36,1900.0,450.39,450.39,449.9,450.36,1900.0
2025-01-22 10:30:00,450.0,450.41,449.35,450.41,22599.0,450.0,450.41,449.35,450.41,22599.0
2025-01-22 10:35:00,450.61,451.13,450.01,450.44,1420.0,450.61,451.13,450.01,450.44,1420.0
2025-01-22 10:40:00,450.5,450.5,447.96,447.96,5800.0,450.5,450.5,447.96,447.96,5800.0
2025-01-22 10:45:00,446.68,447.07,446.13,446.61,1971.0,446.68,447.07,446.13,446.61,1971.0
2025-01-22 10:50:00,446.88,447.29,446.7,447.06,1567.0,446.88,447.29,446.7,447.06,1567.0
2025-01-22 10:55:00,446.5,446.64,446.0,446.0,1502.0,446.5,446.64,446.0,446.0,1502.0
2025-01-22 11:00:00,445.5,445.75,442.04,442.04,6783.0,445.5,445.75,442.04,442.04,6783.0
2025-01-22 11:05:00,444.44,444.65,443.3,443.89,2754.0,444.44,444.65,443.3,443.89,2754.0
2025-01-22 11:10:00,444.6,444.6,442.73,442.82,1152.0,444.6,444.6,442.73,442.82,1152.0
2025-01-22 11:15:00,442.95,444.69,442.82,444.69,2634.0,442.95,444.69,442.82,444.69,2634.0
2025-01-22 11:20:00,444.77,445.27,443.66,444.99,1435.0,444.77,445.27,443.66,444.99,1435.0
2025-01-22 11:25:00,443.84,444.64,443.84,444.64,300.0,443.84,444.64,443.84,444.64,300.0
2025-01-22 11:30:00,444.61,444.62,443.95,444.31,800.0,444.61,444.62,443.95,444.31,800.0
2025-01-22 11:35:00,444.19,445.17,444.19,445.14,4227.0,444.19,445.17,444.19,445.14,4227.0
2025-01-22 11:40:00,444.67,444.8,443.77,444.79,860.0,444.67,444.8,443.77,444.79,860.0
2025-01-22 11:45:00,443.75,444.42,443.2,444.14,972.0,443.75,444.42,443.2,444.14,972.0
2025-01-22 11:50:00,444.28,445.53,444.28,445.53,700.0,444.28,445.53,444.28,445.53,700.0
2025-01-22 11:55:00,445.43,445.43,445.43,445.43,100.0,445.43,445.43,445.43,445.43,100.0
2025-01-22 12:00:00,445.21,445.89,445.21,445.47,1472.0,445.21,445.89,445.21,445.47,1472.0
2025-01-22 12:05:00,445.47,446.18,445.46,446.01,1740.0,445.47,446.18,445.46,446.01,1740.0
2025-01-22 12:10:00,446.01,446.01,445.06,445.28,600.0,446.01,446.01,445.06,445.28,600.0
2025-01-22 12:15:00,445.7,445.7,445.57,445.63,500.0,445.7,445.7,445.57,445.63,500.0
2025-01-22 12:20:00,445.48,445.48,445.47,445.48,100.0,445.48,445.48,445.47,445.48,100.0
2025-01-22 12:25:00,445.06,445.33,444.84,444.85,650.0,445.06,445.33,444.84,444.85,650.0
2025-01-22 12:30:00,444.83,446.03,444.83,445.68,2217.0,444.83,446.03,444.83,445.68,2217.0
2025-01-22 12:35:00,445.85,445.9,445.85,445.9,500.0,445.85,445.9,445.85,445.9,500.0
2025-01-22 12:40:00,445.31,445.32,443.86,443.86,1200.0,445.31,445.32,443.86,443.86,1200.0
2025-01-22 12:45:00,444.45,444.45,444.07,444.31,336.0,444.45,444.45,444.07,444.31,336.0
2025-01-22 12:50:00,444.21,444.21,444.21,444.21,100.0,444.21,444.21,444.21,444.21,100.0
2025-01-22 12:55:00,443.8,444.07,442.77,442.8,1620.0,443.8,444.07,442.77,442.8,1620.0
2025-01-22 13:00:00,442.96,442.96,441.46,441.46,1332.0,442.96,442.96,441.46,441.46,1332.0
2025-01-22 13:05:00,441.91,441.91,441.81,441.81,400.0,441.91,441.91,441.81,441.81,400.0
2025-01-22 13:10:00,441.93,442.0,441.55,442.0,1050.0,441.93,442.0,441.55,442.0,1050.0
2025-01-22 13:15:00,442.3,442.54,442.3,442.52,1320.0,442.3,442.54,442.3,442.52,1320.0
2025-01-22 13:20:00,442.46,443.68,442.46,443.68,1268.0,442.46,443.68,442.46,443.68,1268.0
2025-01-22 13:25:00,442.91,442.91,442.71,442.86,422.0,442.91,442.91,442.71,442.86,422.0
2025-01-22 13:30:00,442.79,443.13,442.71,443.13,400.0,442.79,443.13,442.71,443.13,400.0
2025-01-22 13:35:00,442.98,444.07,442.97,444.0,1826.0,442.98,444.07,442.97,444.0,1826.0
2025-01-22 13:40:00,443.9,444.27,443.75,444.0,900.0,443.9,444.27,443.75,444.0,900.0
2025-01-22 13:45:00,443.95,443.95,443.95,443.95,100.0,443.95,443.95,443.95,443.95,100.0
2025-01-22 13:50:00,443.82,443.82,443.37,443.37,531.0,443.82,443.82,443.37,443.37,531.0
2025-01-22 13:55:00,443.27,443.27,442.82,442.99,600.0,443.27,443.27,442.82,442.99,600.0
2025-01-22 14:00:00,442.73,443.07,442.73,443.07,300.0,442.73,443.07,442.73,443.07,300.0
2025-01-22 14:05:00,443.4,443.82,443.1,443.1,2570.0,443.4,443.82,443.1,443.1,2570.0
2025-01-22 14:10:00,443.59,443.59,443.58,443.59,400.0,443.59,443.59,443.58,443.59,400.0
2025-01-22 14:15:00,443.5,443.5,443.49,443.5,100.0,443.5,443.5,443.49,443.5,100.0
2025-01-22 14:20:00,443.4,443.55,443.04,443.04,500.0,443.4,443.55,443.04,443.04,500.0
2025-01-22 14:25:00,442.95,442.95,442.61,442.61,801.0,442.95,442.95,442.61,442.61,801.0
2025-01-22 14:30:00,442.47,443.37,442.47,443.35,2218.0,442.47,443.37,442.47,443.35,2218.0
2025-01-22 14:35:00,443.15,443.15,442.8,443.14,1066.0,443.15,443.15,442.8,443.14,1066.0
2025-01-22 14:40:00,442.5,442.65,442.5,442.61,1150.0,442.5,442.65,442.5,442.61,1150.0
2025-01-22 14:45:00,442.12,442.12,441.58,441.88,950.0,442.12,442.12,441.58,441.88,950.0
2025-01-22 14:50:00,442.38,442.38,441.88,442.25,1000.0,442.38,442.38,441.88,442.25,1000.0
2025-01-22 14:55:00,442.17,442.17,441.93,441.93,800.0,442.17,442.17,441.93,441.93,800.0
2025-01-22 15:00:00,441.8,442.4,441.8,442.06,1701.0,441.8,442.4,441.8,442.06,1701.0
2025-01-22 15:05:00,441.72,441.72,441.33,441.33,1121.0,441.72,441.72,441.33,441.33,1121.0
2025-01-22 15:10:00,441.2,441.4,440.4,440.4,1984.0,441.2,441.4,440.4,440.4,1984.0
2025-01-22 15:15:00,440.42,440.42,439.68,439.97,9117.0,440.42,440.42,439.68,439.97,9117.0
2025-01-22 15:20:00,439.93,440.62,439.3,440.46,3441.0,439.93,440.62,439.3,440.46,3441.0
2025-01-22 15:25:00,440.46,440.78,440.45,440.64,1300.0,440.46,440.78,440.45,440.64,1300.0
2025-01-22 15:30:00,440.69,442.19,440.68,442.19,2973.0,440.69,442.19,440.68,442.19,2973.0
2025-01-22 15:35:00,442.09,442.09,442.09,442.09,689.0,442.09,442.09,442.09,442.09,689.0
2025-01-22 15:40:00,442.11,442.54,442.04,442.21,2403.0,442.11,442.54,442.04,442.21,2403.0
2025-01-22 15:45:00,442.21,442.21,441.36,441.64,2407.0,442.21,442.21,441.36,441.64,2407.0
2025-01-22 15:50:00,441.94,442.48,441.23,441.55,6652.0,441.94,442.48,441.23,441.55,6652.0
2025-01-22 15:55:00,441.61,443.13,441.46,442.86,12158.0,441.61,443.13,441.46,442.86,12158.0
2025-01-23 09:30:00,441.99,441.99,437.0,439.91,5138.0,441.99,441.99,437.0,439.91,5138.0
2025-01-23 09:35:00,439.91,439.91,439.26,439.26,400.0,439.91,439.91,439.26,439.26,400.0
2025-01-23 09:40:00,439.84,440.39,439.62,440.39,889.0,439.84,440.39,439.62,440.39,889.0
2025-01-23 09:45:00,438.77,439.27,437.0,437.46,1700.0,438.77,439.27,437.0,437.46,1700.0
2025-01-23 09:50:00,437.46,437.72,436.9,437.72,800.0,437.46,437.72,436.9,437.72,800.0
2025-01-23 09:55:00,437.68,437.68,436.72,437.23,1580.0,437.68,437.68,436.72,437.23,1580.0
2025-01-23 10:00:00,437.23,437.36,435.5,435.99,4117.0,437.23,437.36,435.5,435.99,4117.0
2025-01-23 10:05:00,436.7,437.0,435.98,436.89,2874.0,436.7,437.0,435.98,436.89,2874.0
2025-01-23 10:10:00,436.43,436.43,435.5,435.78,3127.0,436.43,436.43,435.5,435.78,3127.0
2025-01-23 10:15:00,435.0,435.5,434.0,434.6,5282.0,435.0,435.5,434.0,434.6,5282.0
2025-01-23 10:20:00,434.57,435.56,433.12,434.48,2378.0,434.57,435.56,433.12,434.48,2378.0
2025-01-23 10:25:00,433.74,433.75,432.03,432.5,4913.0,433.74,433.75,432.03,432.5,4913.0
2025-01-23 10:30:00,432.38,433.83,432.0,433.0,2446.0,432.38,433.83,432.0,433.0,2446.0
2025-01-23 10:35:00,433.14,433.14,432.56,432.78,900.0,433.14,433.14,432.56,432.78,900.0
2025-01-23 10:40:00,432.83,433.92,432.82,433.92,1210.0,432.83,433.92,432.82,433.92,1210.0
2025-01-23 10:45:00,434.43,434.63,433.71,434.21,1175.0,434.43,434.63,433.71,434.21,1175.0
2025-01-23 10:50:00,433.76,435.01,433.76,434.71,1000.0,433.76,435.01,433.76,434.71,1000.0
2025-01-23 10:55:00,434.72,435.41,434.6,434.6,6215.0,434.72,435.41,434.6,434.6,6215.0
2025-01-23 11:00:00,434.66,435.05,433.84,433.96,3840.0,434.66,435.05,433.84,433.96,3840.0
2025-01-23 11:05:00,433.09,433.96,433.0,433.0,1208.0,433.09,433.96,433.0,433.0,1208.0
2025-01-23 11:10:00,433.35,433.92,433.1,433.92,4163.0,433.35,433.92,433.1,433.92,4163.0
2025-01-23 11:15:00,434.0,434.0,433.71,433.72,900.0,434.0,434.0,433.71,433.72,900.0
2025-01-23 11:20:00,434.03,434.64,433.54,433.54,3823.0,434.03,434.64,433.54,433.54,3823.0
2025-01-23 11:25:00,433.19,433.48,432.44,432.44,590.0,433.19,433.48,432.44,432.44,590.0
2025-01-23 11:30:00,432.36,432.38,432.36,432.38,200.0,432.36,432.38,432.36,432.38,200.0
2025-01-23 11:35:00,433.54,433.54,432.35,432.35,825.0,433.54,433.54,432.35,432.35,825.0
2025-01-23 11:40:00,432.16,432.27,430.58,431.65,5875.0,432.16,432.27,430.58,431.65,5875.0
2025-01-23 11:45:00,431.0,431.54,431.0,431.54,1150.0,431.0,431.54,431.0,431.54,1150.0
2025-01-23 11:50:00,431.54,431.74,430.84,431.73,565.0,431.54,431.74,430.84,431.73,565.0
2025-01-23 11:55:00,430.64,430.64,430.64,430.64,120.0,430.64,430.64,430.64,430.64,120.0
2025-01-23 12:00:00,430.65,431.86,430.49,431.76,2732.0,430.65,431.86,430.49,431.76,2732.0
2025-01-23 12:05:00,431.85,432.31,431.85,432.25,903.0,431.85,432.31,431.85,432.25,903.0
2025-01-23 12:10:00,432.7,432.88,432.7,432.88,400.0,432.7,432.88,432.7,432.88,400.0
2025-01-23 12:15:00,433.08,433.48,432.86,433.0,700.0,433.08,433.48,432.86,433.0,700.0
2025-01-23 12:20:00,433.0,433.0,432.99,432.99,312.0,433.0,433.0,432.99,432.99,312.0
2025-01-23 12:25:00,432.89,432.89,432.35,432.35,208.0,432.89,432.89,432.35,432.35,208.0
2025-01-23 12:30:00,432.4,432.4,432.4,432.4,116.0,432.4,432.4,432.4,432.4,116.0
2025-01-23 12:35:00,432.92,433.8,432.91,433.45,1245.0,432.92,433.8,432.91,433.45,1245.0
2025-01-23 12:40:00,434.38,434.38,434.38,434.38,100.0,434.38,434.38,434.38,434.38,100.0
2025-01-23 12:45:00,434.08,434.34,434.05,434.05,617.0,434.08,434.34,434.05,434.05,617.0
2025-01-23 12:50:00,434.43,435.01,434.43,434.74,625.0,434.43,435.01,434.43,434.74,625.0
2025-01-23 12:55:00,434.75,435.1,434.75,435.1,412.0,434.75,435.1,434.75,435.1,412.0
2025-01-23 13:00:00,434.47,435.08,434.47,434.77,508.0,434.47,435.08,434.47,434.77,508.0
2025-01-23 13:05:00,434.77,435.52,434.76,435.4,1626.0,434.77,435.52,434.76,435.4,1626.0
2025-01-23 13:10:00,435.55,435.58,435.23,435.58,608.0,435.55,435.58,435.23,435.58,608.0
2025-01-23 13:15:00,435.77,436.78,435.77,436.78,1100.0,435.77,436.78,435.77,436.78,1100.0
2025-01-23 13:20:00,436.48,436.49,436.2,436.2,700.0,436.48,436.49,436.2,436.2,700.0
2025-01-23 13:25:00,435.84,435.9,435.51,435.51,300.0,435.84,435.9,435.51,435.51,300.0
2025-01-23 13:30:00,435.42,436.48,435.31,436.2,1200.0,435.42,436.48,435.31,436.2,1200.0
2025-01-23 13:35:00,436.2,436.44,435.93,436.01,1100.0,436.2,436.44,435.93,436.01,1100.0
2025-01-23 13:40:00,436.19,436.19,436.19,436.19,100.0,436.19,436.19,436.19,436.19,100.0
2025-01-23 13:45:00,435.97,435.97,435.66,435.89,500.0,435.97,435.97,435.66,435.89,500.0
2025-01-23 13:50:00,435.72,436.0,435.72,435.99,400.0,435.72,436.0,435.72,435.99,400.0
2025-01-23 13:55:00,435.67,436.0,435.67,435.69,545.0,435.67,436.0,435.67,435.69,545.0
2025-01-23 14:00:00,435.68,436.1,435.68,436.03,500.0,435.68,436.1,435.68,436.03,500.0
2025-01-23 14:05:00,436.28,436.34,435.59,435.59,1826.0,436.28,436.34,435.59,435.59,1826.0
2025-01-23 14:10:00,435.07,435.07,435.07,435.07,100.0,435.07,435.07,435.07,435.07,100.0
2025-01-23 14:15:00,435.5,436.08,435.49,436.08,800.0,435.5,436.08,435.49,436.08,800.0
2025-01-23 14:20:00,436.11,436.55,436.11,436.55,1284.0,436.11,436.55,436.11,436.55,1284.0
2025-01-23 14:25:00,436.49,436.49,435.61,435.83,2562.0,436.49,436.49,435.61,435.83,2562.0
2025-01-23 14:30:00,435.83,435.83,434.03,434.4,600.0,435.83,435.83,434.03,434.4,600.0
2025-01-23 14:35:00,434.24,434.95,434.24,434.95,600.0,434.24,434.95,434.24,434.95,600.0
2025-01-23 14:40:00,435.03,435.03,434.28,434.28,431.0,435.03,435.03,434.28,434.28,431.0
2025-01-23 14:45:00,434.51,434.77,434.51,434.59,850.0,434.51,434.77,434.51,434.59,850.0
2025-01-23 14:50:00,434.28,434.83,434.28,434.83,450.0,434.28,434.83,434.28,434.83,450.0
2025-01-23 14:55:00,434.4,434.59,434.33,434.59,700.0,434.4,434.59,434.33,434.59,700.0
2025-01-23 15:00:00,434.3,434.63,434.25,434.44,1129.0,434.3,434.63,434.25,434.44,1129.0
2025-01-23 15:05:00,434.85,434.9,434.28,434.28,1200.0,434.85,434.9,434.28,434.28,1200.0
2025-01-23 15:10:00,434.56,435.01,434.38,434.97,2636.0,434.56,435.01,434.38,434.97,2636.0
2025-01-23 15:15:00,434.79,434.79,434.2,434.2,2444.0,434.79,434.79,434.2,434.2,2444.0
2025-01-23 15:20:00,434.47,435.89,434.34,435.63,2632.0,434.47,435.89,434.34,435.63,2632.0
2025-01-23 15:25:00,435.64,436.57,435.58,435.61,2900.0,435.64,436.57,435.58,435.61,2900.0
2025-01-23 15:30:00,435.78,436.93,435.73,436.54,1800.0,435.78,436.93,435.73,436.54,1800.0
2025-01-23 15:35:00,436.58,437.7,436.41,436.93,3765.0,436.58,437.7,436.41,436.93,3765.0
2025-01-23 15:40:00,436.73,436.99,435.74,436.12,4539.0,436.73,436.99,435.74,436.12,4539.0
2025-01-23 15:45:00,436.73,436.73,433.96,434.4,3402.0,436.73,436.73,433.96,434.4,3402.0
2025-01-23 15:50:00,433.58,434.56,433.17,433.62,6193.0,433.58,434.56,433.17,433.62,6193.0
2025-01-23 15:55:00,433.75,435.5,433.75,434.68,38367.0,433.75,435.5,433.75,434.68,38367.0
2025-01-24 09:30:00,434.01,434.84,433.24,433.24,4917.0,434.01,434.84,433.24,433.24,4917.0
2025-01-24 09:35:00,434.3,434.3,431.45,431.67,3016.0,434.3,434.3,431.45,431.67,3016.0
2025-01-24 09:40:00,431.67,431.67,431.5,431.5,1765.0,431.67,431.67,431.5,431.5,1765.0
2025-01-24 09:45:00,431.5,431.5,428.11,428.5,4117.0,431.5,431.5,428.11,428.5,4117.0
2025-01-24 09:50:00,428.71,429.83,427.22,427.75,1757.0,428.71,429.83,427.22,427.75,1757.0
2025-01-24 09:55:00,427.14,431.26,427.14,431.25,2747.0,427.14,431.26,427.14,431.25,2747.0
2025-01-24 10:00:00,431.49,431.83,428.48,430.02,3002.0,431.49,431.83,428.48,430.02,3002.0
2025-01-24 10:05:00,430.88,430.88,429.66,429.66,6609.0,430.88,430.88,429.66,429.66,6609.0
2025-01-24 10:10:00,430.27,430.73,428.6,430.06,8810.0,430.27,430.73,428.6,430.06,8810.0
2025-01-24 10:15:00,428.71,429.06,428.17,428.18,725.0,428.71,429.06,428.17,428.18,725.0
2025-01-24 10:20:00,429.03,429.12,428.13,428.29,3640.0,429.03,429.12,428.13,428.29,3640.0
2025-01-24 10:25:00,428.37,429.08,428.07,428.07,2556.0,428.37,429.08,428.07,428.07,2556.0
2025-01-24 10:30:00,428.28,428.52,427.37,427.38,1900.0,428.28,428.52,427.37,427.38,1900.0
2025-01-24 10:35:00,427.38,428.0,427.35,427.35,6016.0,427.38,428.0,427.35,427.35,6016.0
2025-01-24 10:40:00,427.37,427.5,427.37,427.41,800.0,427.37,427.5,427.37,427.41,800.0
2025-01-24 10:45:00,427.55,428.74,427.47,428.5,4185.0,427.55,428.74,427.47,428.5,4185.0
2025-01-24 10:50:00,428.41,429.18,428.41,429.12,3149.0,428.41,429.18,428.41,429.12,3149.0
2025-01-24 10:55:00,429.12,429.12,428.58,428.92,875.0,429.12,429.12,428.58,428.92,875.0
2025-01-24 11:00:00,429.0,429.77,428.65,429.77,1777.0,429.0,429.77,428.65,429.77,1777.0
2025-01-24 11:05:00,429.71,429.71,429.38,429.71,707.0,429.71,429.71,429.38,429.71,707.0
2025-01-24 11:10:00,429.4,430.63,429.01,430.26,7550.0,429.4,430.63,429.01,430.26,7550.0
2025-01-24 11:15:00,430.28,430.31,430.02,430.1,2074.0,430.28,430.31,430.02,430.1,2074.0
2025-01-24 11:20:00,430.35,430.35,430.35,430.35,300.0,430.35,430.35,430.35,430.35,300.0
2025-01-24 11:25:00,430.35,430.35,429.95,430.35,1500.0,430.35,430.35,429.95,430.35,1500.0
2025-01-24 11:30:00,430.3,431.27,430.22,430.41,7527.0,430.3,431.27,430.22,430.41,7527.0
2025-01-24 11:35:00,429.88,429.9,429.43,429.73,1234.0,429.88,429.9,429.43,429.73,1234.0
2025-01-24 11:40:00,430.16,430.21,429.31,429.8,1800.0,430.16,430.21,429.31,429.8,1800.0
2025-01-24 11:45:00,429.26,429.68,429.26,429.68,200.0,429.26,429.68,429.26,429.68,200.0
2025-01-24 11:50:00,429.68,429.68,429.66,429.66,800.0,429.68,429.68,429.66,429.66,800.0
2025-01-24 11:55:00,429.66,429.66,429.3,429.3,400.0,429.66,429.66,429.3,429.3,400.0
2025-01-24 12:00:00,429.29,430.27,429.29,430.0,1300.0,429.29,430.27,429.29,430.0,1300.0
2025-01-24 12:05:00,430.03,431.72,429.94,431.14,4150.0,430.03,431.72,429.94,431.14,4150.0
2025-01-24 12:10:00,431.43,432.0,431.43,431.47,400.0,431.43,432.0,431.43,431.47,400.0
2025-01-24 12:15:00,431.59,432.0,430.44,430.53,3176.0,431.59,432.0,430.44,430.53,3176.0
2025-01-24 12:20:00,431.34,431.34,430.16,430.16,1480.0,431.34,431.34,430.16,430.16,1480.0
2025-01-24 12:25:00,430.47,430.47,429.28,429.28,1317.0,430.47,430.47,429.28,429.28,1317.0
2025-01-24 12:30:00,429.36,429.36,429.36,429.36,200.0,429.36,429.36,429.36,429.36,200.0
2025-01-24 12:35:00,429.53,429.7,429.15,429.15,1100.0,429.53,429.7,429.15,429.15,1100.0
2025-01-24 12:40:00,429.2,429.2,428.93,429.14,1015.0,429.2,429.2,428.93,429.14,1015.0
2025-01-24 12:45:00,428.83,429.32,428.58,428.58,2919.0,428.83,429.32,428.58,428.58,2919.0
2025-01-24 12:50:00,428.9,428.9,427.99,427.99,1300.0,428.9,428.9,427.99,427.99,1300.0
2025-01-24 12:55:00,427.45,427.6,426.99,427.58,1125.0,427.45,427.6,426.99,427.58,1125.0
2025-01-24 13:00:00,427.11,427.11,420.0,424.88,41331.0,427.11,427.11,420.0,424.88,41331.0
2025-01-24 13:05:00,424.87,424.87,420.0,423.97,24714.0,424.87,424.87,420.0,423.97,24714.0
2025-01-24 13:10:00,424.28,425.07,422.13,424.63,6770.0,424.28,425.07,422.13,424.63,6770.0
2025-01-24 13:15:00,424.67,424.91,421.67,423.33,9483.0,424.67,424.91,421.67,423.33,9483.0
2025-01-24 13:20:00,423.44,425.87,423.0,423.42,57845.0,423.44,425.87,423.0,423.42,57845.0
2025-01-24 13:25:00,423.58,425.06,422.64,423.7,21889.0,423.58,425.06,422.64,423.7,21889.0
2025-01-24 13:30:00,423.7,425.09,423.7,424.5,6797.0,423.7,425.09,423.7,424.5,6797.0
2025-01-24 13:35:00,424.25,424.53,422.54,423.37,5669.0,424.25,424.53,422.54,423.37,5669.0
2025-01-24 13:40:00,423.35,423.68,423.0,423.09,1860.0,423.35,423.68,423.0,423.09,1860.0
2025-01-24 13:45:00,422.75,422.98,422.06,422.6,3279.0,422.75,422.98,422.06,422.6,3279.0
2025-01-24 13:50:00,422.74,423.3,422.17,423.3,8256.0,422.74,423.3,422.17,423.3,8256.0
2025-01-24 13:55:00,423.24,423.4,420.5,421.55,6593.0,423.24,423.4,420.5,421.55,6593.0
2025-01-24 14:00:00,421.55,421.55,419.02,419.46,9576.0,421.55,421.55,419.02,419.46,9576.0
2025-01-24 14:05:00,419.39,419.39,418.0,418.87,12306.0,419.39,419.39,418.0,418.87,12306.0
2025-01-24 14:10:00,418.93,419.45,417.9,419.16,8889.0,418.93,419.45,417.9,419.16,8889.0
2025-01-24 14:15:00,419.3,419.99,418.51,418.82,5271.0,419.3,419.99,418.51,418.82,5271.0
2025-01-24 14:20:00,419.0,419.69,417.65,418.05,5189.0,419.0,419.69,417.65,418.05,5189.0
2025-01-24 14:25:00,418.04,418.74,417.49,418.68,5184.0,418.04,418.74,417.49,418.68,5184.0
2025-01-24 14:30:00,418.66,419.09,417.75,418.58,8065.0,418.66,419.09,417.75,418.58,8065.0
2025-01-24 14:35:00,418.58,418.58,417.85,418.22,2623.0,418.58,418.58,417.85,418.22,2623.0
2025-01-24 14:40:00,418.43,418.7,417.63,418.1,3360.0,418.43,418.7,417.63,418.1,3360.0
2025-01-24 14:45:00,417.71,417.98,417.0,417.0,2292.0,417.71,417.98,417.0,417.0,2292.0
2025-01-24 14:50:00,417.01,418.27,417.01,417.8,5745.0,417.01,418.27,417.01,417.8,5745.0
2025-01-24 14:55:00,417.34,417.45,415.55,415.67,6479.0,417.34,417.45,415.55,415.67,6479.0
2025-01-24 15:00:00,415.13,415.75,415.04,415.7,4169.0,415.13,415.75,415.04,415.7,4169.0
2025-01-24 15:05:00,415.26,417.4,415.25,416.56,6105.0,415.26,417.4,415.25,416.56,6105.0
2025-01-24 15:10:00,416.03,416.19,415.49,415.49,1724.0,416.03,416.19,415.49,415.49,1724.0
2025-01-24 15:15:00,416.02,416.34,415.4,415.41,5559.0,416.02,416.34,415.4,415.41,5559.0
2025-01-24 15:20:00,415.38,416.18,414.22,416.1,22092.0,415.38,416.18,414.22,416.1,22092.0
2025-01-24 15:25:00,415.53,415.61,414.57,414.62,5844.0,415.53,415.61,414.57,414.62,5844.0
2025-01-24 15:30:00,414.63,414.93,414.2,414.2,8849.0,414.63,414.93,414.2,414.2,8849.0
2025-01-24 15:35:00,414.04,414.84,413.62,413.98,15073.0,414.04,414.84,413.62,413.98,15073.0
2025-01-24 15:40:00,413.64,414.83,413.08,414.59,10563.0,413.64,414.83,413.08,414.59,10563.0
2025-01-24 15:45:00,414.59,415.71,414.42,414.7,12806.0,414.59,415.71,414.42,414.7,12806.0
2025-01-24 15:50:00,415.0,416.31,414.78,415.45,28069.0,415.0,416.31,414.78,415.45,28069.0
2025-01-24 15:55:00,415.45,419.46,415.01,418.72,79090.0,415.45,419.46,415.01,418.72,79090.0
2025-01-27 09:30:00,411.88,413.52,411.88,413.52,200.0,411.88,413.52,411.88,413.52,200.0
2025-01-27 09:35:00,412.13,416.88,412.13,414.45,15851.0,412.13,416.88,412.13,414.45,15851.0
2025-01-27 09:40:00,414.28,414.28,412.06,412.88,3079.0,414.28,414.28,412.06,412.88,3079.0
2025-01-27 09:45:00,413.53,414.29,412.21,413.34,12362.0,413.53,414.29,412.21,413.34,12362.0
2025-01-27 09:50:00,413.34,415.83,413.34,414.96,8098.0,413.34,415.83,413.34,414.96,8098.0
2025-01-27 09:55:00,414.96,416.88,414.4,415.9,12129.0,414.96,416.88,414.4,415.9,12129.0
2025-01-27 10:00:00,416.13,416.41,415.4,416.02,2705.0,416.13,416.41,415.4,416.02,2705.0
2025-01-27 10:05:00,416.19,418.4,416.16,418.0,10666.0,416.19,418.4,416.16,418.0,10666.0
2025-01-27 10:10:00,418.0,418.0,417.11,417.3,5132.0,418.0,418.0,417.11,417.3,5132.0
2025-01-27 10:15:00,417.62,418.1,416.0,416.31,11977.0,417.62,418.1,416.0,416.31,11977.0
2025-01-27 10:20:00,416.31,418.42,416.02,417.86,7469.0,416.31,418.42,416.02,417.86,7469.0
2025-01-27 10:25:00,418.12,418.64,416.97,416.98,22593.0,418.12,418.64,416.97,416.98,22593.0
2025-01-27 10:30:00,416.84,417.52,416.28,416.51,5907.0,416.84,417.52,416.28,416.51,5907.0
2025-01-27 10:35:00,416.62,416.69,415.13,415.13,989.0,416.62,416.69,415.13,415.13,989.0
2025-01-27 10:40:00,415.37,415.37,415.17,415.17,200.0,415.37,415.37,415.17,415.17,200.0
2025-01-27 10:45:00,415.8,417.77,415.64,416.78,17215.0,415.8,417.77,415.64,416.78,17215.0
2025-01-27 10:50:00,416.83,417.77,416.82,416.89,3401.0,416.83,417.77,416.82,416.89,3401.0
2025-01-27 10:55:00,416.54,416.54,415.65,415.65,950.0,416.54,416.54,415.65,415.65,950.0
2025-01-27 11:00:00,415.95,416.4,415.07,415.13,3510.0,415.95,416.4,415.07,415.13,3510.0
2025-01-27 11:05:00,414.99,415.05,414.23,414.57,1125.0,414.99,415.05,414.23,414.57,1125.0
2025-01-27 11:10:00,415.19,415.19,413.78,414.2,1331.0,415.19,415.19,413.78,414.2,1331.0
2025-01-27 11:15:00,414.5,414.5,413.68,414.26,400.0,414.5,414.5,413.68,414.26,400.0
2025-01-27 11:20:00,414.09,414.12,412.52,413.11,1225.0,414.09,414.12,412.52,413.11,1225.0
2025-01-27 11:25:00,412.92,412.92,411.7,411.98,600.0,412.92,412.92,411.7,411.98,600.0
2025-01-27 11:30:00,411.78,412.0,411.7,411.7,634.0,411.78,412.0,411.7,411.7,634.0
2025-01-27 11:35:00,411.73,411.73,409.7,409.82,2983.0,411.73,411.73,409.7,409.82,2983.0
2025-01-27 11:40:00,409.07,410.3,409.05,410.0,5075.0,409.07,410.3,409.05,410.0,5075.0
2025-01-27 11:45:00,410.03,410.51,409.9,409.91,1611.0,410.03,410.51,409.9,409.91,1611.0
2025-01-27 11:50:00,410.22,410.22,409.23,409.96,3777.0,410.22,410.22,409.23,409.96,3777.0
2025-01-27 11:55:00,410.5,411.27,410.44,410.74,2315.0,410.5,411.27,410.44,410.74,2315.0
2025-01-27 12:00:00,410.57,412.51,410.57,412.51,2813.0,410.57,412.51,410.57,412.51,2813.0
2025-01-27 12:05:00,412.29,412.62,411.65,411.65,1400.0,412.29,412.62,411.65,411.65,1400.0
2025-01-27 12:10:00,412.5,412.94,412.05,412.45,1000.0,412.5,412.94,412.05,412.45,1000.0
2025-01-27 12:15:00,412.28,412.79,411.69,411.7,720.0,412.28,412.79,411.69,411.7,720.0
2025-01-27 12:20:00,412.15,412.47,411.5,412.19,600.0,412.15,412.47,411.5,412.19,600.0
2025-01-27 12:25:00,412.01,413.32,412.01,412.92,766.0,412.01,413.32,412.01,412.92,766.0
2025-01-27 12:30:00,413.19,413.82,413.18,413.82,5500.0,413.19,413.82,413.18,413.82,5500.0
2025-01-27 12:35:00,413.63,415.42,413.63,415.36,2361.0,413.63,415.42,413.63,415.36,2361.0
2025-01-27 12:40:00,414.19,414.95,413.93,414.01,1750.0,414.19,414.95,413.93,414.01,1750.0
2025-01-27 12:45:00,413.72,414.22,413.71,413.94,988.0,413.72,414.22,413.71,413.94,988.0
2025-01-27 12:50:00,413.96,413.96,413.37,413.37,1214.0,413.96,413.96,413.37,413.37,1214.0
2025-01-27 12:55:00,413.09,413.79,413.09,413.79,340.0,413.09,413.79,413.09,413.79,340.0
2025-01-27 13:00:00,413.36,413.58,413.2,413.5,636.0,413.36,413.58,413.2,413.5,636.0
2025-01-27 13:05:00,413.79,414.6,413.48,413.75,7075.0,413.79,414.6,413.48,413.75,7075.0
2025-01-27 13:10:00,413.58,413.58,412.89,412.98,1472.0,413.58,413.58,412.89,412.98,1472.0
2025-01-27 13:15:00,413.56,413.69,413.31,413.45,2387.0,413.56,413.69,413.31,413.45,2387.0
2025-01-27 13:20:00,413.44,413.82,413.44,413.82,220.0,413.44,413.82,413.44,413.82,220.0
2025-01-27 13:25:00,413.17,413.17,411.68,411.68,864.0,413.17,413.17,411.68,411.68,864.0
2025-01-27 13:30:00,412.42,412.42,411.8,411.8,4200.0,412.42,412.42,411.8,411.8,4200.0
2025-01-27 13:35:00,412.4,412.52,411.38,411.42,1517.0,412.4,412.52,411.38,411.42,1517.0
2025-01-27 13:40:00,412.01,412.41,411.73,412.11,1223.0,412.01,412.41,411.73,412.11,1223.0
2025-01-27 13:45:00,411.99,411.99,411.72,411.72,300.0,411.99,411.99,411.72,411.72,300.0
2025-01-27 13:50:00,411.1,411.1,410.56,410.86,1405.0,411.1,411.1,410.56,410.86,1405.0
2025-01-27 13:55:00,410.5,410.73,408.74,408.74,1505.0,410.5,410.73,408.74,408.74,1505.0
2025-01-27 14:00:00,409.22,409.68,409.21,409.45,1000.0,409.22,409.68,409.21,409.45,1000.0
2025-01-27 14:05:00,408.91,408.91,408.3,408.51,1114.0,408.91,408.91,408.3,408.51,1114.0
2025-01-27 14:10:00,408.49,408.59,408.22,408.36,1200.0,408.49,408.59,408.22,408.36,1200.0
2025-01-27 14:15:00,408.61,409.29,408.61,409.12,2609.0,408.61,409.29,408.61,409.12,2609.0
2025-01-27 14:20:00,409.12,410.23,409.11,410.06,4733.0,409.12,410.23,409.11,410.06,4733.0
2025-01-27 14:25:00,410.06,410.52,409.84,410.28,3252.0,410.06,410.52,409.84,410.28,3252.0
2025-01-27 14:30:00,409.93,410.45,409.85,409.85,1700.0,409.93,410.45,409.85,409.85,1700.0
2025-01-27 14:35:00,410.52,410.52,409.26,409.26,1822.0,410.52,410.52,409.26,409.26,1822.0
2025-01-27 14:40:00,409.67,409.67,408.98,408.98,1300.0,409.67,409.67,408.98,408.98,1300.0
2025-01-27 14:45:00,409.08,409.08,408.42,408.42,700.0,409.08,409.08,408.42,408.42,700.0
2025-01-27 14:50:00,408.41,408.41,408.21,408.35,726.0,408.41,408.41,408.21,408.35,726.0
2025-01-27 14:55:00,408.0,408.47,407.83,408.25,2679.0,408.0,408.47,407.83,408.25,2679.0
2025-01-27 15:00:00,408.12,409.48,408.12,409.48,2426.0,408.12,409.48,408.12,409.48,2426.0
2025-01-27 15:05:00,409.39,409.65,409.39,409.65,1022.0,409.39,409.65,409.39,409.65,1022.0
2025-01-27 15:10:00,409.71,411.88,409.6,411.88,11839.0,409.71,411.88,409.6,411.88,11839.0
2025-01-27 15:15:00,411.93,411.94,410.88,410.88,4500.0,411.93,411.94,410.88,410.88,4500.0
2025-01-27 15:20:00,411.27,411.89,410.97,411.56,4026.0,411.27,411.89,410.97,411.56,4026.0
2025-01-27 15:25:00,411.16,411.95,411.16,411.81,3449.0,411.16,411.95,411.16,411.81,3449.0
2025-01-27 15:30:00,411.26,411.99,411.26,411.98,1978.0,411.26,411.99,411.26,411.98,1978.0
2025-01-27 15:35:00,411.67,412.49,411.36,411.83,5455.0,411.67,412.49,411.36,411.83,5455.0
2025-01-27 15:40:00,412.06,412.71,411.7,412.44,7458.0,412.06,412.71,411.7,412.44,7458.0
2025-01-27 15:45:00,413.05,413.55,412.78,413.25,7726.0,413.05,413.55,412.78,413.25,7726.0
2025-01-27 15:50:00,413.24,413.65,411.34,412.29,28396.0,413.24,413.65,411.34,412.29,28396.0
2025-01-27 15:55:00,412.29,413.13,410.81,410.81,86266.0,412.29,413.13,410.81,410.81,86266.0
2025-01-28 09:30:00,410.59,411.74,405.36,406.5,5530.0,410.59,411.74,405.36,406.5,5530.0
2025-01-28 09:35:00,407.12,407.12,403.39,404.04,6521.0,407.12,407.12,403.39,404.04,6521.0
2025-01-28 09:40:00,404.31,405.52,403.66,403.66,2400.0,404.31,405.52,403.66,403.66,2400.0
2025-01-28 09:45:00,403.99,405.07,403.18,405.07,4112.0,403.99,405.07,403.18,405.07,4112.0
2025-01-28 09:50:00,406.63,407.37,405.6,406.42,2781.0,406.63,407.37,405.6,406.42,2781.0
2025-01-28 09:55:00,407.24,407.24,407.16,407.16,300.0,407.24,407.24,407.16,407.16,300.0
2025-01-28 10:00:00,407.16,407.84,406.64,407.03,2600.0,407.16,407.84,406.64,407.03,2600.0
2025-01-28 10:05:00,407.11,407.84,406.07,406.5,4560.0,407.11,407.84,406.07,406.5,4560.0
2025-01-28 10:10:00,406.75,407.71,406.74,407.71,950.0,406.75,407.71,406.74,407.71,950.0
2025-01-28 10:15:00,407.98,408.36,407.85,407.91,900.0,407.98,408.36,407.85,407.91,900.0
2025-01-28 10:20:00,409.53,409.61,408.44,408.68,900.0,409.53,409.61,408.44,408.68,900.0
2025-01-28 10:25:00,409.3,409.44,408.9,409.12,1246.0,409.3,409.44,408.9,409.12,1246.0
2025-01-28 10:30:00,409.12,409.48,408.08,408.71,11317.0,409.12,409.48,408.08,408.71,11317.0
2025-01-28 10:35:00,408.15,409.27,408.15,408.88,1325.0,408.15,409.27,408.15,408.88,1325.0
2025-01-28 10:40:00,408.67,409.07,407.86,407.86,1150.0,408.67,409.07,407.86,407.86,1150.0
2025-01-28 10:45:00,408.13,408.13,407.6,407.61,1050.0,408.13,408.13,407.6,407.61,1050.0
2025-01-28 10:50:00,408.01,408.01,407.2,407.54,930.0,408.01,408.01,407.2,407.54,930.0
2025-01-28 10:55:00,407.26,407.85,406.98,407.36,2600.0,407.26,407.85,406.98,407.36,2600.0
2025-01-28 11:00:00,407.36,407.36,406.73,406.98,1414.0,407.36,407.36,406.73,406.98,1414.0
2025-01-28 11:05:00,406.71,407.15,406.41,406.41,1101.0,406.71,407.15,406.41,406.41,1101.0
2025-01-28 11:10:00,406.94,406.94,405.32,405.32,919.0,406.94,406.94,405.32,405.32,919.0
2025-01-28 11:15:00,405.21,405.21,404.4,404.44,1651.0,405.21,405.21,404.4,404.44,1651.0
2025-01-28 11:20:00,404.07,404.12,403.51,403.62,1125.0,404.07,404.12,403.51,403.62,1125.0
2025-01-28 11:25:00,403.62,404.12,403.4,404.12,5475.0,403.62,404.12,403.4,404.12,5475.0
2025-01-28 11:30:00,404.4,405.01,404.4,405.0,800.0,404.4,405.01,404.4,405.0,800.0
2025-01-28 11:35:00,405.01,405.01,404.06,404.66,1000.0,405.01,405.01,404.06,404.66,1000.0
2025-01-28 11:40:00,404.74,405.6,403.64,405.6,8103.0,404.74,405.6,403.64,405.6,8103.0
2025-01-28 11:45:00,405.6,408.0,405.6,407.63,1543.0,405.6,408.0,405.6,407.63,1543.0
2025-01-28 11:50:00,407.05,408.32,406.88,407.79,2754.0,407.05,408.32,406.88,407.79,2754.0
2025-01-28 11:55:00,407.55,407.97,407.17,407.97,4375.0,407.55,407.97,407.17,407.97,4375.0
2025-01-28 12:00:00,407.41,408.86,406.85,408.86,3256.0,407.41,408.86,406.85,408.86,3256.0
2025-01-28 12:05:00,408.86,411.11,408.85,411.11,2625.0,408.86,411.11,408.85,411.11,2625.0
2025-01-28 12:10:00,411.11,412.0,410.59,411.4,2000.0,411.11,412.0,410.59,411.4,2000.0
2025-01-28 12:15:00,411.53,412.5,411.08,411.87,3934.0,411.53,412.5,411.08,411.87,3934.0
2025-01-28 12:20:00,411.55,412.32,410.93,412.14,3975.0,411.55,412.32,410.93,412.14,3975.0
2025-01-28 12:25:00,412.44,414.59,412.44,413.49,3647.0,412.44,414.59,412.44,413.49,3647.0
2025-01-28 12:30:00,413.49,415.0,413.49,415.0,2321.0,413.49,415.0,413.49,415.0,2321.0
2025-01-28 12:35:00,414.37,415.0,413.7,413.75,1538.0,414.37,415.0,413.7,413.75,1538.0
2025-01-28 12:40:00,413.94,414.22,413.71,414.05,2200.0,413.94,414.22,413.71,414.05,2200.0
2025-01-28 12:45:00,414.1,415.87,414.09,415.87,2539.0,414.1,415.87,414.09,415.87,2539.0
2025-01-28 12:50:00,415.87,416.3,415.11,416.3,2813.0,415.87,416.3,415.11,416.3,2813.0
2025-01-28 12:55:00,416.3,417.54,416.1,416.69,5061.0,416.3,417.54,416.1,416.69,5061.0
2025-01-28 13:00:00,416.34,417.54,416.33,417.12,3435.0,416.34,417.54,416.33,417.12,3435.0
2025-01-28 13:05:00,417.94,418.0,417.41,417.99,5337.0,417.94,418.0,417.41,417.99,5337.0
2025-01-28 13:10:00,418.32,419.35,418.32,418.65,1901.0,418.32,419.35,418.32,418.65,1901.0
2025-01-28 13:15:00,418.8,419.59,418.73,419.59,1575.0,418.8,419.59,418.73,419.59,1575.0
2025-01-28 13:20:00,418.98,418.98,418.55,418.55,500.0,418.98,418.98,418.55,418.55,500.0
2025-01-28 13:25:00,419.4,419.45,418.98,419.25,2600.0,419.4,419.45,418.98,419.25,2600.0
2025-01-28 13:30:00,419.74,420.24,419.36,419.77,5883.0,419.74,420.24,419.36,419.77,5883.0
2025-01-28 13:35:00,419.9,420.03,419.47,419.77,2011.0,419.9,420.03,419.47,419.77,2011.0
2025-01-28 13:40:00,419.49,420.33,419.48,420.0,1625.0,419.49,420.33,419.48,420.0,1625.0
2025-01-28 13:45:00,419.92,420.65,419.62,419.93,4863.0,419.92,420.65,419.62,419.93,4863.0
2025-01-28 13:50:00,419.89,421.38,419.88,421.23,1500.0,419.89,421.38,419.88,421.23,1500.0
2025-01-28 13:55:00,421.64,421.64,420.75,421.35,3378.0,421.64,421.64,420.75,421.35,3378.0
2025-01-28 14:00:00,421.35,422.16,420.67,421.31,3055.0,421.35,422.16,420.67,421.31,3055.0
2025-01-28 14:05:00,421.22,421.69,420.87,421.0,6175.0,421.22,421.69,420.87,421.0,6175.0
2025-01-28 14:10:00,421.05,421.05,420.34,420.98,2664.0,421.05,421.05,420.34,420.98,2664.0
2025-01-28 14:15:00,421.15,421.48,420.13,420.39,4401.0,421.15,421.48,420.13,420.39,4401.0
2025-01-28 14:20:00,420.28,420.8,420.27,420.8,1077.0,420.28,420.8,420.27,420.8,1077.0
2025-01-28 14:25:00,420.3,420.38,419.75,420.0,2200.0,420.3,420.38,419.75,420.0,2200.0
2025-01-28 14:30:00,420.32,420.34,419.02,419.32,3505.0,420.32,420.34,419.02,419.32,3505.0
2025-01-28 14:35:00,419.32,419.32,419.32,419.32,0.0,419.32,419.32,419.32,419.32,0.0
2025-01-28 14:40:00,419.29,419.78,419.26,419.38,7680.0,419.29,419.78,419.26,419.38,7680.0
2025-01-28 14:45:00,419.61,419.61,419.15,419.24,3069.0,419.61,419.61,419.15,419.24,3069.0
2025-01-28 14:50:00,419.25,419.91,419.25,419.5,16085.0,419.25,419.91,419.25,419.5,16085.0
2025-01-28 14:55:00,419.5,419.71,419.04,419.26,6995.0,419.5,419.71,419.04,419.26,6995.0
2025-01-28 15:00:00,419.49,419.49,418.36,418.71,2873.0,419.49,419.49,418.36,418.71,2873.0
2025-01-28 15:05:00,418.62,421.32,418.45,421.32,5421.0,418.62,421.32,418.45,421.32,5421.0
2025-01-28 15:10:00,420.08,421.83,420.04,421.32,4928.0,420.08,421.83,420.04,421.32,4928.0
2025-01-28 15:15:00,421.54,423.12,421.54,422.81,3847.0,421.54,423.12,421.54,422.81,3847.0
2025-01-28 15:20:00,422.99,423.54,422.74,423.54,2925.0,422.99,423.54,422.74,423.54,2925.0
2025-01-28 15:25:00,423.54,424.17,423.13,423.71,8334.0,423.54,424.17,423.13,423.71,8334.0
2025-01-28 15:30:00,423.24,423.65,423.09,423.57,911.0,423.24,423.65,423.09,423.57,911.0
2025-01-28 15:35:00,423.08,424.64,423.08,424.37,4445.0,423.08,424.64,423.08,424.37,4445.0
2025-01-28 15:40:00,424.38,425.81,424.06,425.36,9027.0,424.38,425.81,424.06,425.36,9027.0
2025-01-28 15:45:00,425.24,425.94,424.04,424.04,6586.0,425.24,425.94,424.04,424.04,6586.0
2025-01-28 15:50:00,424.3,425.16,424.23,424.36,7470.0,424.3,425.16,424.23,424.36,7470.0
2025-01-28 15:55:00,424.35,424.78,422.43,422.66,20862.0,424.35,424.78,422.43,422.66,20862.0
2025-01-29 09:30:00,423.51,426.04,421.39,421.39,2702.0,423.51,426.04,421.39,421.39,2702.0
2025-01-29 09:35:00,420.5,422.08,420.5,421.63,2175.0,420.5,422.08,420.5,421.63,2175.0
2025-01-29 09:40:00,422.21,422.57,422.21,422.56,1200.0,422.21,422.57,422.21,422.56,1200.0
2025-01-29 09:45:00,423.23,423.96,422.86,423.63,2412.0,423.23,423.96,422.86,423.63,2412.0
2025-01-29 09:50:00,423.62,426.0,423.62,425.06,600.0,423.62,426.0,423.62,425.06,600.0
2025-01-29 09:55:00,424.76,425.0,424.01,424.91,973.0,424.76,425.0,424.01,424.91,973.0
2025-01-29 10:00:00,425.99,428.56,425.99,428.56,1600.0,425.99,428.56,425.99,428.56,1600.0
2025-01-29 10:05:00,428.65,430.0,428.65,429.67,2354.0,428.65,430.0,428.65,429.67,2354.0
2025-01-29 10:10:00,429.28,429.65,428.68,429.65,1235.0,429.28,429.65,428.68,429.65,1235.0
2025-01-29 10:15:00,429.09,429.43,428.76,429.32,2897.0,429.09,429.43,428.76,429.32,2897.0
2025-01-29 10:20:00,429.51,430.5,429.0,430.5,1715.0,429.51,430.5,429.0,430.5,1715.0
2025-01-29 10:25:00,430.24,430.83,429.49,429.63,650.0,430.24,430.83,429.49,429.63,650.0
2025-01-29 10:30:00,430.0,430.0,429.59,429.68,996.0,430.0,430.0,429.59,429.68,996.0
2025-01-29 10:35:00,429.53,429.6,428.11,428.3,1506.0,429.53,429.6,428.11,428.3,1506.0
2025-01-29 10:40:00,428.69,428.7,428.69,428.69,400.0,428.69,428.7,428.69,428.69,400.0
2025-01-29 10:45:00,429.25,429.33,429.25,429.25,400.0,429.25,429.33,429.25,429.25,400.0
2025-01-29 10:50:00,428.58,429.91,428.58,429.25,961.0,428.58,429.91,428.58,429.25,961.0
2025-01-29 10:55:00,429.21,429.4,428.61,428.62,1268.0,429.21,429.4,428.61,428.62,1268.0
2025-01-29 11:00:00,428.8,428.8,428.15,428.62,600.0,428.8,428.8,428.15,428.62,600.0
2025-01-29 11:05:00,428.68,428.68,428.37,428.46,300.0,428.68,428.68,428.37,428.46,300.0
2025-01-29 11:10:00,428.82,428.82,428.82,428.82,425.0,428.82,428.82,428.82,428.82,425.0
2025-01-29 11:15:00,428.35,428.96,427.92,427.92,1635.0,428.35,428.96,427.92,427.92,1635.0
2025-01-29 11:20:00,428.14,428.39,428.14,428.34,525.0,428.14,428.39,428.14,428.34,525.0
2025-01-29 11:25:00,428.48,428.48,426.48,426.67,2326.0,428.48,428.48,426.48,426.67,2326.0
2025-01-29 11:30:00,426.55,428.04,425.7,428.04,2258.0,426.55,428.04,425.7,428.04,2258.0
2025-01-29 11:35:00,427.98,428.04,427.07,427.07,825.0,427.98,428.04,427.07,427.07,825.0
2025-01-29 11:40:00,426.72,427.09,425.8,426.34,1700.0,426.72,427.09,425.8,426.34,1700.0
2025-01-29 11:45:00,425.9,426.71,425.84,426.71,400.0,425.9,426.71,425.84,426.71,400.0
2025-01-29 11:50:00,426.68,426.91,425.92,426.72,1000.0,426.68,426.91,425.92,426.72,1000.0
2025-01-29 11:55:00,426.52,426.52,424.96,424.97,2217.0,426.52,426.52,424.96,424.97,2217.0
2025-01-29 12:00:00,424.95,425.98,424.95,425.98,599.0,424.95,425.98,424.95,425.98,599.0
2025-01-29 12:05:00,426.7,426.74,426.7,426.74,200.0,426.7,426.74,426.7,426.74,200.0
2025-01-29 12:10:00,426.11,426.39,426.08,426.39,400.0,426.11,426.39,426.08,426.39,400.0
2025-01-29 12:15:00,426.31,426.91,426.31,426.91,1132.0,426.31,426.91,426.31,426.91,1132.0
2025-01-29 12:20:00,427.56,428.16,427.56,428.16,300.0,427.56,428.16,427.56,428.16,300.0
2025-01-29 12:25:00,429.01,429.08,427.37,427.37,1200.0,429.01,429.08,427.37,427.37,1200.0
2025-01-29 12:30:00,427.81,427.81,424.97,425.66,7101.0,427.81,427.81,424.97,425.66,7101.0
2025-01-29 12:35:00,425.64,426.59,425.64,426.59,925.0,425.64,426.59,425.64,426.59,925.0
2025-01-29 12:40:00,426.42,427.09,426.42,427.09,200.0,426.42,427.09,426.42,427.09,200.0
2025-01-29 12:45:00,426.19,426.63,426.19,426.63,200.0,426.19,426.63,426.19,426.63,200.0
2025-01-29 12:50:00,426.83,427.61,426.83,427.61,600.0,426.83,427.61,426.83,427.61,600.0
2025-01-29 12:55:00,427.89,428.75,427.89,427.94,1100.0,427.89,428.75,427.89,427.94,1100.0
2025-01-29 13:00:00,428.68,428.68,426.54,426.54,1100.0,428.68,428.68,426.54,426.54,1100.0
2025-01-29 13:05:00,426.66,427.65,426.66,427.65,600.0,426.66,427.65,426.66,427.65,600.0
2025-01-29 13:10:00,428.46,428.66,427.31,428.66,300.0,428.46,428.66,427.31,428.66,300.0
2025-01-29 13:15:00,427.05,428.66,427.05,427.39,920.0,427.05,428.66,427.05,427.39,920.0
2025-01-29 13:20:00,427.5,427.62,426.94,427.55,577.0,427.5,427.62,426.94,427.55,577.0
2025-01-29 13:25:00,428.17,428.4,428.04,428.4,425.0,428.17,428.4,428.04,428.4,425.0
2025-01-29 13:30:00,428.4,428.4,427.88,427.89,600.0,428.4,428.4,427.88,427.89,600.0
2025-01-29 13:35:00,428.38,428.38,427.35,427.35,500.0,428.38,428.38,427.35,427.35,500.0
2025-01-29 13:40:00,427.42,428.0,427.33,428.0,1128.0,427.42,428.0,427.33,428.0,1128.0
2025-01-29 13:45:00,428.06,428.08,427.47,427.75,1400.0,428.06,428.08,427.47,427.75,1400.0
2025-01-29 13:50:00,427.28,427.89,427.16,427.39,1149.0,427.28,427.89,427.16,427.39,1149.0
2025-01-29 13:55:00,427.43,427.43,426.8,427.34,778.0,427.43,427.43,426.8,427.34,778.0
2025-01-29 14:00:00,426.8,427.06,424.05,424.06,4225.0,426.8,427.06,424.05,424.06,4225.0
2025-01-29 14:05:00,424.02,424.02,421.93,421.96,2117.0,424.02,424.02,421.93,421.96,2117.0
2025-01-29 14:10:00,421.39,421.78,420.8,421.78,2189.0,421.39,421.78,420.8,421.78,2189.0
2025-01-29 14:15:00,421.27,421.27,419.73,420.82,3100.0,421.27,421.27,419.73,420.82,3100.0
2025-01-29 14:20:00,421.21,421.21,421.0,421.0,600.0,421.21,421.21,421.0,421.0,600.0
2025-01-29 14:25:00,420.74,422.14,420.67,421.55,2235.0,420.74,422.14,420.67,421.55,2235.0
2025-01-29 14:30:00,421.18,422.87,420.86,422.85,1003.0,421.18,422.87,420.86,422.85,1003.0
2025-01-29 14:35:00,423.41,424.48,423.41,424.48,1500.0,423.41,424.48,423.41,424.48,1500.0
2025-01-29 14:40:00,426.15,428.61,426.15,426.42,1962.0,426.15,428.61,426.15,426.42,1962.0
2025-01-29 14:45:00,426.32,428.18,425.25,425.25,1600.0,426.32,428.18,425.25,425.25,1600.0
2025-01-29 14:50:00,425.87,427.48,425.25,425.83,900.0,425.87,427.48,425.25,425.83,900.0
2025-01-29 14:55:00,425.46,425.66,424.42,424.76,4064.0,425.46,425.66,424.42,424.76,4064.0
2025-01-29 15:00:00,423.58,424.55,422.74,423.75,3624.0,423.58,424.55,422.74,423.75,3624.0
2025-01-29 15:05:00,423.75,424.53,423.74,424.31,1967.0,423.75,424.53,423.74,424.31,1967.0
2025-01-29 15:10:00,424.31,425.16,421.83,423.58,3766.0,424.31,425.16,421.83,423.58,3766.0
2025-01-29 15:15:00,423.58,423.58,421.24,423.17,2605.0,423.58,423.58,421.24,423.17,2605.0
2025-01-29 15:20:00,423.78,425.43,423.78,425.43,1300.0,423.78,425.43,423.78,425.43,1300.0
2025-01-29 15:25:00,425.0,425.47,424.19,424.19,3650.0,425.0,425.47,424.19,424.19,3650.0
2025-01-29 15:30:00,423.56,425.36,423.38,424.57,5131.0,423.56,425.36,423.38,424.57,5131.0
2025-01-29 15:35:00,424.26,424.26,423.08,423.49,3500.0,424.26,424.26,423.08,423.49,3500.0
2025-01-29 15:40:00,423.95,425.73,423.95,424.79,5670.0,423.95,425.73,423.95,424.79,5670.0
2025-01-29 15:45:00,424.79,425.38,424.2,424.71,5356.0,424.79,425.38,424.2,424.71,5356.0
2025-01-29 15:50:00,425.32,425.59,423.75,423.87,7188.0,425.32,425.59,423.75,423.87,7188.0
2025-01-29 15:55:00,424.05,424.05,422.03,422.26,11715.0,424.05,424.05,422.03,422.26,11715.0
2025-01-30 09:30:00,430.15,433.91,430.15,432.93,9379.0,430.15,433.91,430.15,432.93,9379.0
2025-01-30 09:35:00,432.93,435.55,432.85,435.4,5006.0,432.93,435.55,432.85,435.4,5006.0
2025-01-30 09:40:00,435.47,436.62,434.4,435.05,1605.0,435.47,436.62,434.4,435.05,1605.0
2025-01-30 09:45:00,434.43,435.5,433.53,435.17,5088.0,434.43,435.5,433.53,435.17,5088.0
2025-01-30 09:50:00,434.29,436.0,434.28,435.36,5398.0,434.29,436.0,434.28,435.36,5398.0
2025-01-30 09:55:00,435.45,436.36,434.89,434.9,5434.0,435.45,436.36,434.89,434.9,5434.0
2025-01-30 10:00:00,434.99,434.99,433.35,434.05,2071.0,434.99,434.99,433.35,434.05,2071.0
2025-01-30 10:05:00,433.63,434.49,433.08,433.78,4479.0,433.63,434.49,433.08,433.78,4479.0
2025-01-30 10:10:00,433.85,435.31,433.59,435.0,4000.0,433.85,435.31,433.59,435.0,4000.0
2025-01-30 10:15:00,435.37,436.0,434.14,435.08,5697.0,435.37,436.0,434.14,435.08,5697.0
2025-01-30 10:20:00,435.01,435.79,434.36,434.53,1127.0,435.01,435.79,434.36,434.53,1127.0
2025-01-30 10:25:00,434.44,434.48,433.69,433.97,4200.0,434.44,434.48,433.69,433.97,4200.0
2025-01-30 10:30:00,433.82,434.36,433.5,434.36,4114.0,433.82,434.36,433.5,434.36,4114.0
2025-01-30 10:35:00,434.57,434.99,434.5,434.52,2172.0,434.57,434.99,434.5,434.52,2172.0
2025-01-30 10:40:00,435.0,435.0,433.87,433.99,5655.0,435.0,435.0,433.87,433.99,5655.0
2025-01-30 10:45:00,433.61,433.61,432.54,432.86,3100.0,433.61,433.61,432.54,432.86,3100.0
2025-01-30 10:50:00,432.59,433.28,430.74,432.09,11124.0,432.59,433.28,430.74,432.09,11124.0
2025-01-30 10:55:00,431.6,432.53,431.05,432.01,3582.0,431.6,432.53,431.05,432.01,3582.0
2025-01-30 11:00:00,430.77,433.01,430.76,433.0,601.0,430.77,433.01,430.76,433.0,601.0
2025-01-30 11:05:00,433.27,433.27,432.72,432.84,500.0,433.27,433.27,432.72,432.84,500.0
2025-01-30 11:10:00,432.79,432.79,432.78,432.79,200.0,432.79,432.79,432.78,432.79,200.0
2025-01-30 11:15:00,432.78,432.85,432.47,432.66,1278.0,432.78,432.85,432.47,432.66,1278.0
2025-01-30 11:20:00,432.85,433.4,432.41,432.41,830.0,432.85,433.4,432.41,432.41,830.0
2025-01-30 11:25:00,433.8,434.05,433.48,433.89,1000.0,433.8,434.05,433.48,433.89,1000.0
2025-01-30 11:30:00,433.5,433.58,433.49,433.5,600.0,433.5,433.58,433.49,433.5,600.0
2025-01-30 11:35:00,433.5,434.42,433.5,434.14,1600.0,433.5,434.42,433.5,434.14,1600.0
2025-01-30 11:40:00,434.44,434.98,434.43,434.56,2631.0,434.44,434.98,434.43,434.56,2631.0
2025-01-30 11:45:00,434.19,434.31,434.19,434.31,200.0,434.19,434.31,434.19,434.31,200.0
2025-01-30 11:50:00,434.29,434.94,434.29,434.6,700.0,434.29,434.94,434.29,434.6,700.0
2025-01-30 11:55:00,434.61,434.98,434.6,434.61,500.0,434.61,434.98,434.6,434.61,500.0
2025-01-30 12:00:00,434.53,434.62,433.72,433.75,2120.0,434.53,434.62,433.72,433.75,2120.0
2025-01-30 12:05:00,433.8,433.98,433.62,433.81,1000.0,433.8,433.98,433.62,433.81,1000.0
2025-01-30 12:10:00,433.82,433.82,431.8,431.8,6445.0,433.82,433.82,431.8,431.8,6445.0
2025-01-30 12:15:00,432.49,432.6,431.77,432.49,1650.0,432.49,432.6,431.77,432.49,1650.0
2025-01-30 12:20:00,432.49,432.88,432.48,432.88,400.0,432.49,432.88,432.48,432.88,400.0
2025-01-30 12:25:00,432.62,432.62,432.3,432.53,300.0,432.62,432.62,432.3,432.53,300.0
2025-01-30 12:30:00,432.27,432.94,432.26,432.94,927.0,432.27,432.94,432.26,432.94,927.0
2025-01-30 12:35:00,432.94,432.94,432.24,432.45,400.0,432.94,432.94,432.24,432.45,400.0
2025-01-30 12:40:00,432.69,433.2,432.69,433.04,1313.0,432.69,433.2,432.69,433.04,1313.0
2025-01-30 12:45:00,433.04,433.04,432.89,432.92,300.0,433.04,433.04,432.89,432.92,300.0
2025-01-30 12:50:00,433.45,433.48,433.39,433.48,400.0,433.45,433.48,433.39,433.48,400.0
2025-01-30 12:55:00,433.77,433.87,433.77,433.86,600.0,433.77,433.87,433.77,433.86,600.0
2025-01-30 13:00:00,434.1,434.11,433.38,433.62,1100.0,434.1,434.11,433.38,433.62,1100.0
2025-01-30 13:05:00,433.61,433.62,433.61,433.62,600.0,433.61,433.62,433.61,433.62,600.0
2025-01-30 13:10:00,433.61,433.63,433.55,433.55,800.0,433.61,433.63,433.55,433.55,800.0
2025-01-30 13:15:00,434.0,434.03,434.0,434.03,200.0,434.0,434.03,434.0,434.03,200.0
2025-01-30 13:20:00,433.7,434.14,433.7,434.07,1725.0,433.7,434.14,433.7,434.07,1725.0
2025-01-30 13:25:00,433.87,434.0,433.34,434.0,400.0,433.87,434.0,433.34,434.0,400.0
2025-01-30 13:30:00,434.01,434.01,433.93,433.93,300.0,434.01,434.01,433.93,433.93,300.0
2025-01-30 13:35:00,434.32,434.75,434.13,434.75,1225.0,434.32,434.75,434.13,434.75,1225.0
2025-01-30 13:40:00,434.73,435.3,434.73,435.01,300.0,434.73,435.3,434.73,435.01,300.0
2025-01-30 13:45:00,435.47,435.6,435.31,435.31,600.0,435.47,435.6,435.31,435.31,600.0
2025-01-30 13:50:00,435.36,436.0,435.3,435.81,2144.0,435.36,436.0,435.3,435.81,2144.0
2025-01-30 13:55:00,435.81,435.81,434.94,434.94,1502.0,435.81,435.81,434.94,434.94,1502.0
2025-01-30 14:00:00,434.55,434.64,434.54,434.55,398.0,434.55,434.64,434.54,434.55,398.0
2025-01-30 14:05:00,434.55,435.6,434.54,435.56,2931.0,434.55,435.6,434.54,435.56,2931.0
2025-01-30 14:10:00,436.99,436.99,436.13,436.13,300.0,436.99,436.99,436.13,436.13,300.0
2025-01-30 14:15:00,435.54,435.54,435.2,435.2,200.0,435.54,435.54,435.2,435.2,200.0
2025-01-30 14:20:00,434.89,434.93,434.3,434.38,2200.0,434.89,434.93,434.3,434.38,2200.0
2025-01-30 14:25:00,435.33,435.33,435.14,435.14,400.0,435.33,435.33,435.14,435.14,400.0
2025-01-30 14:30:00,435.06,435.2,434.78,435.2,1900.0,435.06,435.2,434.78,435.2,1900.0
2025-01-30 14:35:00,434.84,434.84,434.48,434.48,500.0,434.84,434.84,434.48,434.48,500.0
2025-01-30 14:40:00,434.84,434.84,434.48,434.48,1400.0,434.84,434.84,434.48,434.48,1400.0
2025-01-30 14:45:00,434.48,434.94,434.48,434.84,2174.0,434.48,434.94,434.48,434.84,2174.0
2025-01-30 14:50:00,434.89,435.7,434.87,435.66,2100.0,434.89,435.7,434.87,435.66,2100.0
2025-01-30 14:55:00,435.57,435.57,435.25,435.26,1800.0,435.57,435.57,435.25,435.26,1800.0
2025-01-30 15:00:00,435.29,435.57,435.29,435.57,200.0,435.29,435.57,435.29,435.57,200.0
2025-01-30 15:05:00,435.84,436.35,435.84,436.16,2197.0,435.84,436.35,435.84,436.16,2197.0
2025-01-30 15:10:00,436.25,436.32,436.03,436.21,1164.0,436.25,436.32,436.03,436.21,1164.0
2025-01-30 15:15:00,436.28,436.56,436.28,436.56,300.0,436.28,436.56,436.28,436.56,300.0
2025-01-30 15:20:00,436.71,436.71,436.33,436.33,200.0,436.71,436.71,436.33,436.33,200.0
2025-01-30 15:25:00,436.43,436.69,434.67,434.69,6296.0,436.43,436.69,434.67,434.69,6296.0
2025-01-30 15:30:00,434.69,434.78,434.2,434.53,3574.0,434.69,434.78,434.2,434.53,3574.0
2025-01-30 15:35:00,434.53,434.55,432.0,432.0,15478.0,434.53,434.55,432.0,432.0,15478.0
2025-01-30 15:40:00,431.56,431.56,427.86,428.68,9260.0,431.56,431.56,427.86,428.68,9260.0
2025-01-30 15:45:00,428.23,430.89,428.2,430.89,13580.0,428.23,430.89,428.2,430.89,13580.0
2025-01-30 15:50:00,431.0,432.23,430.27,431.87,11025.0,431.0,432.23,430.27,431.87,11025.0
2025-01-30 15:55:00,432.12,433.49,432.12,433.15,26747.0,432.12,433.49,432.12,433.15,26747.0
2025-01-31 09:30:00,429.21,432.05,424.81,428.19,6606.0,429.21,432.05,424.81,428.19,6606.0
2025-01-31 09:35:00,427.91,428.12,427.0,427.0,1318.0,427.91,428.12,427.0,427.0,1318.0
2025-01-31 09:40:00,427.0,427.0,427.0,427.0,0.0,427.0,427.0,427.0,427.0,0.0
2025-01-31 09:45:00,426.81,427.85,425.76,427.03,1636.0,426.81,427.85,425.76,427.03,1636.0
2025-01-31 09:50:00,427.77,429.63,427.77,429.62,1060.0,427.77,429.63,427.77,429.62,1060.0
2025-01-31 09:55:00,428.01,428.01,428.01,428.01,100.0,428.01,428.01,428.01,428.01,100.0
2025-01-31 10:00:00,428.27,429.69,428.27,428.53,1222.0,428.27,429.69,428.27,428.53,1222.0
2025-01-31 10:05:00,428.59,428.65,428.35,428.65,850.0,428.59,428.65,428.35,428.65,850.0
2025-01-31 10:10:00,429.65,430.24,429.65,429.8,500.0,429.65,430.24,429.65,429.8,500.0
2025-01-31 10:15:00,431.0,431.2,430.39,431.19,955.0,431.0,431.2,430.39,431.19,955.0
2025-01-31 10:20:00,431.19,431.19,431.19,431.19,0.0,431.19,431.19,431.19,431.19,0.0
2025-01-31 10:25:00,432.08,432.38,432.08,432.38,604.0,432.08,432.38,432.08,432.38,604.0
2025-01-31 10:30:00,432.44,432.47,432.23,432.38,1231.0,432.44,432.47,432.23,432.38,1231.0
2025-01-31 10:35:00,432.88,432.88,431.67,431.67,2676.0,432.88,432.88,431.67,431.67,2676.0
2025-01-31 10:40:00,432.54,432.54,430.45,430.57,1950.0,432.54,432.54,430.45,430.57,1950.0
2025-01-31 10:45:00,430.39,431.08,430.39,430.69,500.0,430.39,431.08,430.39,430.69,500.0
2025-01-31 10:50:00,430.65,430.7,430.65,430.7,243.0,430.65,430.7,430.65,430.7,243.0
2025-01-31 10:55:00,429.68,429.69,429.38,429.48,565.0,429.68,429.69,429.38,429.48,565.0
2025-01-31 11:00:00,429.69,429.69,429.58,429.58,200.0,429.69,429.69,429.58,429.58,200.0
2025-01-31 11:05:00,428.83,428.83,428.82,428.83,330.0,428.83,428.83,428.82,428.83,330.0
2025-01-31 11:10:00,429.49,430.07,429.48,430.07,200.0,429.49,430.07,429.48,430.07,200.0
2025-01-31 11:15:00,430.06,430.06,430.05,430.06,100.0,430.06,430.06,430.05,430.06,100.0
2025-01-31 11:20:00,429.96,429.96,428.95,428.96,533.0,429.96,429.96,428.95,428.96,533.0
2025-01-31 11:25:00,428.85,428.85,428.41,428.55,600.0,428.85,428.85,428.41,428.55,600.0
2025-01-31 11:30:00,429.35,429.35,429.35,429.35,100.0,429.35,429.35,429.35,429.35,100.0
2025-01-31 11:35:00,429.34,429.34,429.33,429.34,100.0,429.34,429.34,429.33,429.34,100.0
2025-01-31 11:40:00,429.12,429.26,429.12,429.25,300.0,429.12,429.26,429.12,429.25,300.0
2025-01-31 11:45:00,428.87,428.91,427.21,427.26,2000.0,428.87,428.91,427.21,427.26,2000.0
2025-01-31 11:50:00,427.26,427.26,427.26,427.26,0.0,427.26,427.26,427.26,427.26,0.0
2025-01-31 11:55:00,427.26,427.37,426.85,426.85,500.0,427.26,427.37,426.85,426.85,500.0
2025-01-31 12:00:00,426.61,426.98,426.61,426.9,800.0,426.61,426.98,426.61,426.9,800.0
2025-01-31 12:05:00,426.55,426.64,425.71,426.64,1841.0,426.55,426.64,425.71,426.64,1841.0
2025-01-31 12:10:00,426.07,427.71,426.07,427.71,618.0,426.07,427.71,426.07,427.71,618.0
2025-01-31 12:15:00,427.77,427.77,427.38,427.39,439.0,427.77,427.77,427.38,427.39,439.0
2025-01-31 12:20:00,426.91,428.28,426.91,428.28,613.0,426.91,428.28,426.91,428.28,613.0
2025-01-31 12:25:00,428.33,428.33,428.33,428.33,100.0,428.33,428.33,428.33,428.33,100.0
2025-01-31 12:30:00,428.62,428.74,428.62,428.74,200.0,428.62,428.74,428.62,428.74,200.0
2025-01-31 12:35:00,428.5,428.5,428.5,428.5,100.0,428.5,428.5,428.5,428.5,100.0
2025-01-31 12:40:00,428.59,428.91,428.58,428.91,573.0,428.59,428.91,428.58,428.91,573.0
2025-01-31 12:45:00,428.5,428.93,428.48,428.89,650.0,428.5,428.93,428.48,428.89,650.0
2025-01-31 12:50:00,428.84,428.84,428.83,428.84,301.0,428.84,428.84,428.83,428.84,301.0
2025-01-31 12:55:00,429.42,429.43,429.14,429.43,902.0,429.42,429.43,429.14,429.43,902.0
2025-01-31 13:00:00,429.46,429.46,429.0,429.18,702.0,429.46,429.46,429.0,429.18,702.0
2025-01-31 13:05:00,429.18,429.18,429.18,429.18,0.0,429.18,429.18,429.18,429.18,0.0
2025-01-31 13:10:00,429.75,429.92,428.94,428.97,1499.0,429.75,429.92,428.94,428.97,1499.0
2025-01-31 13:15:00,428.98,429.13,427.73,427.73,600.0,428.98,429.13,427.73,427.73,600.0
2025-01-31 13:20:00,428.47,428.47,425.5,425.5,2394.0,428.47,428.47,425.5,425.5,2394.0
2025-01-31 13:25:00,425.5,425.85,424.96,425.41,894.0,425.5,425.85,424.96,425.41,894.0
2025-01-31 13:30:00,425.01,425.2,423.13,423.14,1857.0,425.01,425.2,423.13,423.14,1857.0
2025-01-31 13:35:00,423.0,423.07,421.98,421.98,2556.0,423.0,423.07,421.98,421.98,2556.0
2025-01-31 13:40:00,423.23,423.39,422.58,422.59,950.0,423.23,423.39,422.58,422.59,950.0
2025-01-31 13:45:00,422.59,423.85,421.5,423.85,713.0,422.59,423.85,421.5,423.85,713.0
2025-01-31 13:50:00,423.92,423.92,422.71,422.72,400.0,423.92,423.92,422.71,422.72,400.0
2025-01-31 13:55:00,423.05,423.05,422.47,422.69,325.0,423.05,423.05,422.47,422.69,325.0
2025-01-31 14:00:00,421.38,422.65,421.29,421.29,1988.0,421.38,422.65,421.29,421.29,1988.0
2025-01-31 14:05:00,420.79,421.77,418.09,419.66,1742.0,420.79,421.77,418.09,419.66,1742.0
2025-01-31 14:10:00,419.73,421.78,419.73,421.54,2110.0,419.73,421.78,419.73,421.54,2110.0
2025-01-31 14:15:00,421.54,421.54,420.97,421.54,875.0,421.54,421.54,420.97,421.54,875.0
2025-01-31 14:20:00,420.36,421.56,420.36,421.09,1525.0,420.36,421.56,420.36,421.09,1525.0
2025-01-31 14:25:00,421.02,421.02,420.99,421.0,200.0,421.02,421.02,420.99,421.0,200.0
2025-01-31 14:30:00,421.0,421.0,421.0,421.0,0.0,421.0,421.0,421.0,421.0,0.0
2025-01-31 14:35:00,422.22,422.22,420.14,420.44,3534.0,422.22,422.22,420.14,420.44,3534.0
2025-01-31 14:40:00,419.92,419.92,419.53,419.53,500.0,419.92,419.92,419.53,419.53,500.0
2025-01-31 14:45:00,419.61,419.62,418.83,418.94,1970.0,419.61,419.62,418.83,418.94,1970.0
2025-01-31 14:50:00,419.35,421.04,419.24,420.72,3797.0,419.35,421.04,419.24,420.72,3797.0
2025-01-31 14:55:00,420.97,420.97,420.92,420.93,200.0,420.97,420.97,420.92,420.93,200.0
2025-01-31 15:00:00,420.74,420.75,418.0,418.0,2924.0,420.74,420.75,418.0,418.0,2924.0
2025-01-31 15:05:00,418.43,418.43,417.63,417.64,4809.0,418.43,418.43,417.63,417.64,4809.0
2025-01-31 15:10:00,417.27,417.27,416.76,416.91,3325.0,417.27,417.27,416.76,416.91,3325.0
2025-01-31 15:15:00,416.98,417.25,416.58,416.79,2100.0,416.98,417.25,416.58,416.79,2100.0
2025-01-31 15:20:00,416.5,416.64,415.75,416.5,2513.0,416.5,416.64,415.75,416.5,2513.0
2025-01-31 15:25:00,416.97,417.22,415.99,417.12,2712.0,416.97,417.22,415.99,417.12,2712.0
2025-01-31 15:30:00,417.29,418.41,417.29,418.41,1000.0,417.29,418.41,417.29,418.41,1000.0
2025-01-31 15:35:00,418.79,419.35,418.4,418.71,4758.0,418.79,419.35,418.4,418.71,4758.0
2025-01-31 15:40:00,418.71,420.0,418.7,419.94,3900.0,418.71,420.0,418.7,419.94,3900.0
2025-01-31 15:45:00,420.18,422.22,420.0,422.22,3815.0,420.18,422.22,420.0,422.22,3815.0
2025-01-31 15:50:00,422.02,422.02,420.69,421.19,5844.0,422.02,422.02,420.69,421.19,5844.0
2025-01-31 15:55:00,420.86,420.87,419.1,419.11,22582.0,420.86,420.87,419.1,419.11,22582.0
2025-02-03 09:30:00,404.51,407.07,401.32,401.86,27157.0,404.51,407.07,401.32,401.86,27157.0
2025-02-03 09:35:00,404.41,404.41,397.46,400.0,13060.0,404.41,404.41,397.46,400.0,13060.0
2025-02-03 09:40:00,399.19,400.5,397.5,397.71,11733.0,399.19,400.5,397.5,397.71,11733.0
2025-02-03 09:45:00,397.71,398.61,395.54,396.88,11797.0,397.71,398.61,395.54,396.88,11797.0
2025-02-03 09:50:00,397.07,397.07,391.09,393.4,7285.0,397.07,397.07,391.09,393.4,7285.0
2025-02-03 09:55:00,393.92,397.72,393.72,396.07,30801.0,393.92,397.72,393.72,396.07,30801.0
2025-02-03 10:00:00,394.34,394.34,392.0,392.9,3277.0,394.34,394.34,392.0,392.9,3277.0
2025-02-03 10:05:00,392.9,393.16,390.0,390.0,2889.0,392.9,393.16,390.0,390.0,2889.0
2025-02-03 10:10:00,390.72,391.44,388.08,389.18,4963.0,390.72,391.44,388.08,389.18,4963.0
2025-02-03 10:15:00,389.06,389.15,386.38,387.06,7422.0,389.06,389.15,386.38,387.06,7422.0
2025-02-03 10:20:00,387.4,394.5,387.4,394.5,24845.0,387.4,394.5,387.4,394.5,24845.0
2025-02-03 10:25:00,395.53,401.47,395.42,401.06,12115.0,395.53,401.47,395.42,401.06,12115.0
2025-02-03 10:30:00,401.56,403.93,400.33,402.51,7554.0,401.56,403.93,400.33,402.51,7554.0
2025-02-03 10:35:00,402.16,403.5,401.08,402.05,14135.0,402.16,403.5,401.08,402.05,14135.0
2025-02-03 10:40:00,402.05,405.97,402.04,404.0,8679.0,402.05,405.97,402.04,404.0,8679.0
2025-02-03 10:45:00,404.37,404.59,403.59,404.21,5999.0,404.37,404.59,403.59,404.21,5999.0
2025-02-03 10:50:00,404.21,406.24,404.2,406.24,9412.0,404.21,406.24,404.2,406.24,9412.0
2025-02-03 10:55:00,406.55,408.51,406.46,407.29,6576.0,406.55,408.51,406.46,407.29,6576.0
2025-02-03 11:00:00,406.75,408.11,403.88,404.05,9864.0,406.75,408.11,403.88,404.05,9864.0
2025-02-03 11:05:00,403.88,405.38,403.4,404.24,2184.0,403.88,405.38,403.4,404.24,2184.0
2025-02-03 11:10:00,406.53,408.31,405.94,408.31,1546.0,406.53,408.31,405.94,408.31,1546.0
2025-02-03 11:15:00,408.24,408.24,405.19,407.3,3750.0,408.24,408.24,405.19,407.3,3750.0
2025-02-03 11:20:00,408.14,408.49,408.02,408.09,500.0,408.14,408.49,408.02,408.09,500.0
2025-02-03 11:25:00,407.4,407.4,405.75,405.75,1793.0,407.4,407.4,405.75,405.75,1793.0
2025-02-03 11:30:00,406.14,408.97,406.13,408.73,1746.0,406.14,408.97,406.13,408.73,1746.0
2025-02-03 11:35:00,409.48,409.48,408.27,409.17,2325.0,409.48,409.48,408.27,409.17,2325.0
2025-02-03 11:40:00,409.08,409.08,407.48,408.67,2000.0,409.08,409.08,407.48,408.67,2000.0
2025-02-03 11:45:00,408.68,408.68,408.68,408.68,225.0,408.68,408.68,408.68,408.68,225.0
2025-02-03 11:50:00,408.77,408.77,408.36,408.37,300.0,408.77,408.77,408.36,408.37,300.0
2025-02-03 11:55:00,408.02,408.48,406.04,406.04,1720.0,408.02,408.48,406.04,406.04,1720.0
2025-02-03 12:00:00,406.0,407.11,404.99,405.11,1604.0,406.0,407.11,404.99,405.11,1604.0
2025-02-03 12:05:00,405.99,406.02,405.29,405.48,1100.0,405.99,406.02,405.29,405.48,1100.0
2025-02-03 12:10:00,405.02,405.47,404.26,404.98,2637.0,405.02,405.47,404.26,404.98,2637.0
2025-02-03 12:15:00,404.95,405.72,404.95,405.72,1368.0,404.95,405.72,404.95,405.72,1368.0
2025-02-03 12:20:00,406.18,408.12,406.18,408.12,1851.0,406.18,408.12,406.18,408.12,1851.0
2025-02-03 12:25:00,407.59,407.76,405.87,405.88,3026.0,407.59,407.76,405.87,405.88,3026.0
2025-02-03 12:30:00,404.63,404.63,403.68,404.0,4763.0,404.63,404.63,403.68,404.0,4763.0
2025-02-03 12:35:00,403.82,404.63,403.5,404.49,3253.0,403.82,404.63,403.5,404.49,3253.0
2025-02-03 12:40:00,404.1,404.95,403.52,404.95,3932.0,404.1,404.95,403.52,404.95,3932.0
2025-02-03 12:45:00,404.46,404.46,402.47,403.1,3121.0,404.46,404.46,402.47,403.1,3121.0
2025-02-03 12:50:00,403.5,404.12,403.5,404.12,1156.0,403.5,404.12,403.5,404.12,1156.0
2025-02-03 12:55:00,404.0,404.0,398.99,401.01,10502.0,404.0,404.0,398.99,401.01,10502.0
2025-02-03 13:00:00,400.08,402.32,399.16,402.17,1910.0,400.08,402.32,399.16,402.17,1910.0
2025-02-03 13:05:00,402.74,404.35,401.86,401.86,1100.0,402.74,404.35,401.86,401.86,1100.0
2025-02-03 13:10:00,401.86,402.9,401.86,402.68,1020.0,401.86,402.9,401.86,402.68,1020.0
2025-02-03 13:15:00,402.22,402.22,401.66,401.66,500.0,402.22,402.22,401.66,401.66,500.0
2025-02-03 13:20:00,401.55,402.26,401.55,402.26,300.0,401.55,402.26,401.55,402.26,300.0
2025-02-03 13:25:00,402.26,402.28,401.5,401.5,745.0,402.26,402.28,401.5,401.5,745.0
2025-02-03 13:30:00,401.97,402.76,401.92,402.23,1937.0,401.97,402.76,401.92,402.23,1937.0
2025-02-03 13:35:00,402.74,402.74,402.23,402.23,300.0,402.74,402.74,402.23,402.23,300.0
2025-02-03 13:40:00,402.23,402.23,400.43,400.8,1850.0,402.23,402.23,400.43,400.8,1850.0
2025-02-03 13:45:00,402.23,402.53,402.05,402.25,1617.0,402.23,402.53,402.05,402.25,1617.0
2025-02-03 13:50:00,401.78,401.86,401.78,401.86,200.0,401.78,401.86,401.78,401.86,200.0
2025-02-03 13:55:00,402.01,402.01,400.99,401.17,1128.0,402.01,402.01,400.99,401.17,1128.0
2025-02-03 14:00:00,401.38,402.63,401.38,401.83,2357.0,401.38,402.63,401.38,401.83,2357.0
2025-02-03 14:05:00,401.83,401.83,401.83,401.83,0.0,401.83,401.83,401.83,401.83,0.0
2025-02-03 14:10:00,402.65,402.65,401.69,402.18,1332.0,402.65,402.65,401.69,402.18,1332.0
2025-02-03 14:15:00,402.24,403.6,402.24,403.17,8144.0,402.24,403.6,402.24,403.17,8144.0
2025-02-03 14:20:00,403.76,405.22,403.75,405.22,1511.0,403.76,405.22,403.75,405.22,1511.0
2025-02-03 14:25:00,405.5,406.2,402.2,403.17,8791.0,405.5,406.2,402.2,403.17,8791.0
2025-02-03 14:30:00,402.92,402.92,402.16,402.51,4546.0,402.92,402.92,402.16,402.51,4546.0
2025-02-03 14:35:00,401.07,401.15,400.94,401.15,511.0,401.07,401.15,400.94,401.15,511.0
2025-02-03 14:40:00,401.88,402.54,401.88,402.07,1605.0,401.88,402.54,401.88,402.07,1605.0
2025-02-03 14:45:00,402.13,402.27,401.78,402.05,1425.0,402.13,402.27,401.78,402.05,1425.0
2025-02-03 14:50:00,401.87,401.91,401.31,401.58,972.0,401.87,401.91,401.31,401.58,972.0
2025-02-03 14:55:00,401.31,401.9,400.42,401.8,4496.0,401.31,401.9,400.42,401.8,4496.0
2025-02-03 15:00:00,401.82,402.18,401.45,401.99,2007.0,401.82,402.18,401.45,401.99,2007.0
2025-02-03 15:05:00,401.69,401.92,400.99,401.11,2065.0,401.69,401.92,400.99,401.11,2065.0
2025-02-03 15:10:00,400.81,400.94,400.05,400.28,2258.0,400.81,400.94,400.05,400.28,2258.0
2025-02-03 15:15:00,399.78,401.52,399.78,401.29,4687.0,399.78,401.52,399.78,401.29,4687.0
2025-02-03 15:20:00,401.02,401.6,400.3,401.04,3882.0,401.02,401.6,400.3,401.04,3882.0
2025-02-03 15:25:00,400.83,401.23,398.9,399.01,4428.0,400.83,401.23,398.9,399.01,4428.0
2025-02-03 15:30:00,399.23,399.84,399.07,399.69,1500.0,399.23,399.84,399.07,399.69,1500.0
2025-02-03 15:35:00,399.69,400.61,399.68,400.4,4825.0,399.69,400.61,399.68,400.4,4825.0
2025-02-03 15:40:00,400.04,400.04,398.15,398.15,4608.0,400.04,400.04,398.15,398.15,4608.0
2025-02-03 15:45:00,398.35,398.56,397.33,397.35,9015.0,398.35,398.56,397.33,397.35,9015.0
2025-02-03 15:50:00,397.48,398.18,395.0,395.0,13712.0,397.48,398.18,395.0,395.0,13712.0
2025-02-03 15:55:00,395.38,396.15,394.48,395.15,36641.0,395.38,396.15,394.48,395.15,36641.0
2025-02-04 09:30:00,398.52,401.93,398.22,399.91,6921.0,398.52,401.93,398.22,399.91,6921.0
2025-02-04 09:35:00,398.35,400.9,398.34,399.92,2983.0,398.35,400.9,398.34,399.92,2983.0
2025-02-04 09:40:00,401.06,402.88,399.37,402.19,6450.0,401.06,402.88,399.37,402.19,6450.0
2025-02-04 09:45:00,401.43,404.0,401.43,404.0,713.0,401.43,404.0,401.43,404.0,713.0
2025-02-04 09:50:00,404.22,406.17,402.99,405.08,3312.0,404.22,406.17,402.99,405.08,3312.0
2025-02-04 09:55:00,403.93,403.93,403.92,403.93,100.0,403.93,403.93,403.92,403.93,100.0
2025-02-04 10:00:00,403.94,404.18,402.39,402.39,2923.0,403.94,404.18,402.39,402.39,2923.0
2025-02-04 10:05:00,400.89,403.39,400.84,401.6,5962.0,400.89,403.39,400.84,401.6,5962.0
2025-02-04 10:10:00,401.83,402.34,401.46,401.48,3285.0,401.83,402.34,401.46,401.48,3285.0
2025-02-04 10:15:00,402.0,402.58,400.25,402.58,4520.0,402.0,402.58,400.25,402.58,4520.0
2025-02-04 10:20:00,402.47,403.15,401.0,401.84,15482.0,402.47,403.15,401.0,401.84,15482.0
2025-02-04 10:25:00,400.5,401.55,399.5,400.35,4255.0,400.5,401.55,399.5,400.35,4255.0
2025-02-04 10:30:00,399.8,399.82,399.54,399.54,300.0,399.8,399.82,399.54,399.54,300.0
2025-02-04 10:35:00,399.82,400.34,399.34,399.34,3629.0,399.82,400.34,399.34,399.34,3629.0
2025-02-04 10:40:00,398.81,399.59,397.73,399.58,1500.0,398.81,399.59,397.73,399.58,1500.0
2025-02-04 10:45:00,398.63,398.64,397.55,397.55,504.0,398.63,398.64,397.55,397.55,504.0
2025-02-04 10:50:00,398.22,400.07,398.22,399.8,4374.0,398.22,400.07,398.22,399.8,4374.0
2025-02-04 10:55:00,400.03,401.64,400.03,401.64,1100.0,400.03,401.64,400.03,401.64,1100.0
2025-02-04 11:00:00,400.91,401.84,400.66,401.83,800.0,400.91,401.84,400.66,401.83,800.0
2025-02-04 11:05:00,401.65,401.65,400.77,401.0,1734.0,401.65,401.65,400.77,401.0,1734.0
2025-02-04 11:10:00,401.31,401.31,400.29,401.07,2800.0,401.31,401.31,400.29,401.07,2800.0
2025-02-04 11:15:00,401.06,401.07,399.95,399.96,510.0,401.06,401.07,399.95,399.96,510.0
2025-02-04 11:20:00,400.96,400.96,400.96,400.96,250.0,400.96,400.96,400.96,400.96,250.0
2025-02-04 11:25:00,401.0,401.26,400.57,400.91,524.0,401.0,401.26,400.57,400.91,524.0
2025-02-04 11:30:00,401.26,401.37,401.26,401.37,210.0,401.26,401.37,401.26,401.37,210.0
2025-02-04 11:35:00,401.64,401.78,401.64,401.78,816.0,401.64,401.78,401.64,401.78,816.0
2025-02-04 11:40:00,401.13,401.53,400.95,401.53,740.0,401.13,401.53,400.95,401.53,740.0
2025-02-04 11:45:00,401.53,401.53,401.53,401.53,0.0,401.53,401.53,401.53,401.53,0.0
2025-02-04 11:50:00,400.55,400.94,400.08,400.94,801.0,400.55,400.94,400.08,400.94,801.0
2025-02-04 11:55:00,400.88,401.07,400.88,401.07,615.0,400.88,401.07,400.88,401.07,615.0
2025-02-04 12:00:00,401.27,402.13,401.27,402.1,922.0,401.27,402.13,401.27,402.1,922.0
2025-02-04 12:05:00,402.61,402.61,402.61,402.61,219.0,402.61,402.61,402.61,402.61,219.0
2025-02-04 12:10:00,402.61,402.61,402.61,402.61,0.0,402.61,402.61,402.61,402.61,0.0
2025-02-04 12:15:00,402.32,402.32,401.59,401.59,1298.0,402.32,402.32,401.59,401.59,1298.0
2025-02-04 12:20:00,400.6,401.17,400.6,401.17,400.0,400.6,401.17,400.6,401.17,400.0
2025-02-04 12:25:00,400.81,400.81,400.8,400.81,100.0,400.81,400.81,400.8,400.81,100.0
2025-02-04 12:30:00,400.25,400.59,400.25,400.59,200.0,400.25,400.59,400.25,400.59,200.0
2025-02-04 12:35:00,401.13,401.61,401.13,401.61,510.0,401.13,401.61,401.13,401.61,510.0
2025-02-04 12:40:00,401.19,403.37,401.19,403.35,3620.0,401.19,403.37,401.19,403.35,3620.0
2025-02-04 12:45:00,403.06,403.06,402.61,402.99,642.0,403.06,403.06,402.61,402.99,642.0
2025-02-04 12:50:00,402.99,402.99,402.48,402.94,607.0,402.99,402.99,402.48,402.94,607.0
2025-02-04 12:55:00,402.48,402.61,402.48,402.61,1022.0,402.48,402.61,402.48,402.61,1022.0
2025-02-04 13:00:00,402.09,402.64,402.09,402.64,200.0,402.09,402.64,402.09,402.64,200.0
2025-02-04 13:05:00,402.42,402.85,402.42,402.85,1362.0,402.42,402.85,402.42,402.85,1362.0
2025-02-04 13:10:00,403.0,403.0,401.69,402.43,3347.0,403.0,403.0,401.69,402.43,3347.0
2025-02-04 13:15:00,402.43,402.56,402.36,402.56,1800.0,402.43,402.56,402.36,402.56,1800.0
2025-02-04 13:20:00,402.84,404.35,402.55,404.11,5348.0,402.84,404.35,402.55,404.11,5348.0
2025-02-04 13:25:00,404.11,404.12,403.39,403.39,1280.0,404.11,404.12,403.39,403.39,1280.0
2025-02-04 13:30:00,403.66,404.39,403.66,404.39,601.0,403.66,404.39,403.66,404.39,601.0
2025-02-04 13:35:00,404.59,404.59,403.89,403.9,2421.0,404.59,404.59,403.89,403.9,2421.0
2025-02-04 13:40:00,403.69,403.91,403.69,403.91,300.0,403.69,403.91,403.69,403.91,300.0
2025-02-04 13:45:00,403.91,404.35,403.89,404.09,1016.0,403.91,404.35,403.89,404.09,1016.0
2025-02-04 13:50:00,404.33,404.8,403.71,404.6,1131.0,404.33,404.8,403.71,404.6,1131.0
2025-02-04 13:55:00,404.69,405.0,404.25,404.63,902.0,404.69,405.0,404.25,404.63,902.0
2025-02-04 14:00:00,404.65,406.06,404.5,406.04,2838.0,404.65,406.06,404.5,406.04,2838.0
2025-02-04 14:05:00,406.57,407.33,406.16,407.05,2700.0,406.57,407.33,406.16,407.05,2700.0
2025-02-04 14:10:00,407.5,407.5,406.76,406.81,2064.0,407.5,407.5,406.76,406.81,2064.0
2025-02-04 14:15:00,406.73,406.73,406.73,406.73,700.0,406.73,406.73,406.73,406.73,700.0
2025-02-04 14:20:00,407.17,407.17,407.17,407.17,250.0,407.17,407.17,407.17,407.17,250.0
2025-02-04 14:25:00,406.79,406.79,406.32,406.33,2094.0,406.79,406.79,406.32,406.33,2094.0
2025-02-04 14:30:00,406.31,406.32,406.12,406.12,600.0,406.31,406.32,406.12,406.12,600.0
2025-02-04 14:35:00,406.12,406.12,404.58,404.75,5493.0,406.12,406.12,404.58,404.75,5493.0
2025-02-04 14:40:00,404.78,404.78,404.41,404.61,500.0,404.78,404.78,404.41,404.61,500.0
2025-02-04 14:45:00,404.51,404.51,404.06,404.18,3202.0,404.51,404.51,404.06,404.18,3202.0
2025-02-04 14:50:00,403.74,404.0,403.4,403.45,1389.0,403.74,404.0,403.4,403.45,1389.0
2025-02-04 14:55:00,403.69,404.7,403.56,403.89,3723.0,403.69,404.7,403.56,403.89,3723.0
2025-02-04 15:00:00,403.59,403.93,403.01,403.54,1100.0,403.59,403.93,403.01,403.54,1100.0
2025-02-04 15:05:00,403.54,404.04,403.26,404.04,2050.0,403.54,404.04,403.26,404.04,2050.0
2025-02-04 15:10:00,404.06,404.07,402.81,403.23,5435.0,404.06,404.07,402.81,403.23,5435.0
2025-02-04 15:15:00,403.23,404.44,402.58,404.44,8949.0,403.23,404.44,402.58,404.44,8949.0
2025-02-04 15:20:00,404.05,404.37,403.76,403.77,2849.0,404.05,404.37,403.76,403.77,2849.0
2025-02-04 15:25:00,403.72,404.42,403.72,404.27,2508.0,403.72,404.42,403.72,404.27,2508.0
2025-02-04 15:30:00,404.27,405.74,404.19,404.54,13103.0,404.27,405.74,404.19,404.54,13103.0
2025-02-04 15:35:00,404.61,405.3,404.42,404.42,3256.0,404.61,405.3,404.42,404.42,3256.0
2025-02-04 15:40:00,404.4,405.32,404.31,404.92,3468.0,404.4,405.32,404.31,404.92,3468.0
2025-02-04 15:45:00,405.06,405.29,404.37,404.54,2499.0,405.06,405.29,404.37,404.54,2499.0
2025-02-04 15:50:00,404.64,404.76,403.77,404.25,6225.0,404.64,404.76,403.77,404.25,6225.0
2025-02-04 15:55:00,404.59,406.57,404.59,405.99,29885.0,404.59,406.57,404.59,405.99,29885.0
2025-02-05 09:30:00,406.57,406.68,404.81,406.38,3854.0,406.57,406.68,404.81,406.38,3854.0
2025-02-05 09:35:00,404.99,406.68,404.99,406.68,330.0,404.99,406.68,404.99,406.68,330.0
2025-02-05 09:40:00,406.68,406.68,405.77,406.16,300.0,406.68,406.68,405.77,406.16,300.0
2025-02-05 09:45:00,405.89,406.68,404.31,405.38,921.0,405.89,406.68,404.31,405.38,921.0
2025-02-05 09:50:00,404.08,406.26,404.08,404.76,1915.0,404.08,406.26,404.08,404.76,1915.0
2025-02-05 09:55:00,405.3,405.63,404.74,405.46,1008.0,405.3,405.63,404.74,405.46,1008.0
2025-02-05 10:00:00,406.71,407.04,404.01,405.09,2249.0,406.71,407.04,404.01,405.09,2249.0
2025-02-05 10:05:00,404.99,407.26,404.08,407.26,1257.0,404.99,407.26,404.08,407.26,1257.0
2025-02-05 10:10:00,408.25,411.0,408.25,410.61,900.0,408.25,411.0,408.25,410.61,900.0
2025-02-05 10:15:00,410.15,411.19,410.09,411.09,900.0,410.15,411.19,410.09,411.09,900.0
2025-02-05 10:20:00,410.99,413.15,410.87,413.15,1966.0,410.99,413.15,410.87,413.15,1966.0
2025-02-05 10:25:00,414.13,414.13,412.38,412.58,2334.0,414.13,414.13,412.38,412.58,2334.0
2025-02-05 10:30:00,412.85,412.85,411.9,412.85,1800.0,412.85,412.85,411.9,412.85,1800.0
2025-02-05 10:35:00,411.47,412.08,411.47,412.0,1737.0,411.47,412.08,411.47,412.0,1737.0
2025-02-05 10:40:00,412.54,413.28,412.53,413.28,808.0,412.54,413.28,412.53,413.28,808.0
2025-02-05 10:45:00,413.02,413.12,412.52,413.12,1000.0,413.02,413.12,412.52,413.12,1000.0
2025-02-05 10:50:00,413.24,413.33,413.05,413.08,717.0,413.24,413.33,413.05,413.08,717.0
2025-02-05 10:55:00,413.3,413.85,412.44,412.44,800.0,413.3,413.85,412.44,412.44,800.0
2025-02-05 11:00:00,413.92,413.92,413.14,413.21,1024.0,413.92,413.92,413.14,413.21,1024.0
2025-02-05 11:05:00,413.15,413.67,413.15,413.67,584.0,413.15,413.67,413.15,413.67,584.0
2025-02-05 11:10:00,413.5,413.5,413.05,413.5,400.0,413.5,413.5,413.05,413.5,400.0
2025-02-05 11:15:00,413.06,413.06,412.5,412.56,1400.0,413.06,413.06,412.5,412.56,1400.0
2025-02-05 11:20:00,413.04,414.05,413.04,414.03,826.0,413.04,414.05,413.04,414.03,826.0
2025-02-05 11:25:00,413.98,414.4,413.98,414.4,878.0,413.98,414.4,413.98,414.4,878.0
2025-02-05 11:30:00,413.89,413.89,413.76,413.76,500.0,413.89,413.89,413.76,413.76,500.0
2025-02-05 11:35:00,414.0,414.0,413.47,413.51,610.0,414.0,414.0,413.47,413.51,610.0
2025-02-05 11:40:00,413.64,413.64,413.64,413.64,115.0,413.64,413.64,413.64,413.64,115.0
2025-02-05 11:45:00,413.95,414.23,413.95,414.23,300.0,413.95,414.23,413.95,414.23,300.0
2025-02-05 11:50:00,414.68,415.15,414.53,415.05,1107.0,414.68,415.15,414.53,415.05,1107.0
2025-02-05 11:55:00,414.61,414.68,413.0,413.12,6526.0,414.61,414.68,413.0,413.12,6526.0
2025-02-05 12:00:00,413.25,413.25,412.29,412.3,1753.0,413.25,413.25,412.29,412.3,1753.0
2025-02-05 12:05:00,412.64,413.02,412.3,412.3,847.0,412.64,413.02,412.3,412.3,847.0
2025-02-05 12:10:00,412.4,414.99,411.77,413.43,6283.0,412.4,414.99,411.77,413.43,6283.0
2025-02-05 12:15:00,412.54,412.6,411.52,412.13,1510.0,412.54,412.6,411.52,412.13,1510.0
2025-02-05 12:20:00,411.29,412.08,411.29,412.08,600.0,411.29,412.08,411.29,412.08,600.0
2025-02-05 12:25:00,412.65,412.65,411.67,411.97,1301.0,412.65,412.65,411.67,411.97,1301.0
2025-02-05 12:30:00,412.11,412.15,411.93,411.94,400.0,412.11,412.15,411.93,411.94,400.0
2025-02-05 12:35:00,412.52,412.52,411.86,411.95,300.0,412.52,412.52,411.86,411.95,300.0
2025-02-05 12:40:00,411.59,412.77,411.59,412.13,6900.0,411.59,412.77,411.59,412.13,6900.0
2025-02-05 12:45:00,412.85,413.6,412.85,413.46,3235.0,412.85,413.6,412.85,413.46,3235.0
2025-02-05 12:50:00,413.02,413.34,413.0,413.0,606.0,413.02,413.34,413.0,413.0,606.0
2025-02-05 12:55:00,412.99,413.28,411.76,413.28,2700.0,412.99,413.28,411.76,413.28,2700.0
2025-02-05 13:00:00,413.19,413.39,412.57,413.39,700.0,413.19,413.39,412.57,413.39,700.0
2025-02-05 13:05:00,413.39,413.39,413.39,413.39,0.0,413.39,413.39,413.39,413.39,0.0
2025-02-05 13:10:00,412.37,412.37,412.27,412.28,300.0,412.37,412.37,412.27,412.28,300.0
2025-02-05 13:15:00,412.06,413.0,412.05,412.45,997.0,412.06,413.0,412.05,412.45,997.0
2025-02-05 13:20:00,413.17,413.17,413.17,413.17,100.0,413.17,413.17,413.17,413.17,100.0
2025-02-05 13:25:00,412.93,412.93,412.76,412.76,400.0,412.93,412.93,412.76,412.76,400.0
2025-02-05 13:30:00,412.62,413.07,412.62,413.0,330.0,412.62,413.07,412.62,413.0,330.0
2025-02-05 13:35:00,413.67,413.67,412.65,412.79,1389.0,413.67,413.67,412.65,412.79,1389.0
2025-02-05 13:40:00,412.83,413.31,412.82,413.31,300.0,412.83,413.31,412.82,413.31,300.0
2025-02-05 13:45:00,412.85,413.08,412.48,413.08,892.0,412.85,413.08,412.48,413.08,892.0
2025-02-05 13:50:00,413.08,413.08,412.72,412.8,838.0,413.08,413.08,412.72,412.8,838.0
2025-02-05 13:55:00,412.8,412.8,412.43,412.57,536.0,412.8,412.8,412.43,412.57,536.0
2025-02-05 14:00:00,412.54,412.54,412.54,412.54,100.0,412.54,412.54,412.54,412.54,100.0
2025-02-05 14:05:00,412.91,413.16,412.91,413.16,475.0,412.91,413.16,412.91,413.16,475.0
2025-02-05 14:10:00,413.16,413.16,413.16,413.16,0.0,413.16,413.16,413.16,413.16,0.0
2025-02-05 14:15:00,413.72,413.72,412.76,413.17,3002.0,413.72,413.72,412.76,413.17,3002.0
2025-02-05 14:20:00,413.15,413.16,413.07,413.08,600.0,413.15,413.16,413.07,413.08,600.0
2025-02-05 14:25:00,413.03,413.49,412.87,413.1,2162.0,413.03,413.49,412.87,413.1,2162.0
2025-02-05 14:30:00,412.91,413.11,412.7,413.08,1341.0,412.91,413.11,412.7,413.08,1341.0
2025-02-05 14:35:00,413.08,413.09,413.06,413.07,724.0,413.08,413.09,413.06,413.07,724.0
2025-02-05 14:40:00,412.92,412.92,412.86,412.87,300.0,412.92,412.92,412.86,412.87,300.0
2025-02-05 14:45:00,413.1,413.79,413.0,413.79,932.0,413.1,413.79,413.0,413.79,932.0
2025-02-05 14:50:00,413.82,413.82,413.33,413.33,1665.0,413.82,413.82,413.33,413.33,1665.0
2025-02-05 14:55:00,413.23,413.37,413.11,413.37,600.0,413.23,413.37,413.11,413.37,600.0
2025-02-05 15:00:00,413.22,413.22,411.49,411.5,1502.0,413.22,413.22,411.49,411.5,1502.0
2025-02-05 15:05:00,411.5,411.5,411.5,411.5,0.0,411.5,411.5,411.5,411.5,0.0
2025-02-05 15:10:00,411.97,412.19,411.6,412.03,1553.0,411.97,412.19,411.6,412.03,1553.0
2025-02-05 15:15:00,412.03,412.1,412.03,412.1,820.0,412.03,412.1,412.03,412.1,820.0
2025-02-05 15:20:00,412.4,412.55,412.24,412.55,992.0,412.4,412.55,412.24,412.55,992.0
2025-02-05 15:25:00,412.67,413.14,412.67,413.05,1455.0,412.67,413.14,412.67,413.05,1455.0
2025-02-05 15:30:00,413.32,413.91,413.32,413.49,1578.0,413.32,413.91,413.32,413.49,1578.0
2025-02-05 15:35:00,413.27,413.41,412.7,412.77,2110.0,413.27,413.41,412.7,412.77,2110.0
2025-02-05 15:40:00,412.75,413.06,412.33,412.61,3024.0,412.75,413.06,412.33,412.61,3024.0
2025-02-05 15:45:00,412.65,413.17,412.39,413.14,2100.0,412.65,413.17,412.39,413.14,2100.0
2025-02-05 15:50:00,413.6,414.8,413.6,414.69,7130.0,413.6,414.8,413.6,414.69,7130.0
2025-02-05 15:55:00,414.7,415.15,414.12,414.66,22384.0,414.7,415.15,414.12,414.66,22384.0
2025-02-06 09:30:00,418.96,419.5,416.04,416.05,2217.0,418.96,419.5,416.04,416.05,2217.0
2025-02-06 09:35:00,416.05,416.05,416.05,416.05,0.0,416.05,416.05,416.05,416.05,0.0
2025-02-06 09:40:00,416.05,416.05,416.05,416.05,0.0,416.05,416.05,416.05,416.05,0.0
2025-02-06 09:45:00,417.73,418.07,417.73,418.07,600.0,417.73,418.07,417.73,418.07,600.0
2025-02-06 09:50:00,416.25,416.25,415.25,415.25,500.0,416.25,416.25,415.25,415.25,500.0
2025-02-06 09:55:00,415.25,415.72,414.5,415.08,2901.0,415.25,415.72,414.5,415.08,2901.0
2025-02-06 10:00:00,415.99,415.99,415.08,415.09,1108.0,415.99,415.99,415.08,415.09,1108.0
2025-02-06 10:05:00,415.09,415.98,415.08,415.09,500.0,415.09,415.98,415.08,415.09,500.0
2025-02-06 10:10:00,415.09,415.09,415.08,415.09,100.0,415.09,415.09,415.08,415.09,100.0
2025-02-06 10:15:00,415.99,416.65,414.24,414.26,4450.0,415.99,416.65,414.24,414.26,4450.0
2025-02-06 10:20:00,413.6,413.94,412.88,412.88,300.0,413.6,413.94,412.88,412.88,300.0
2025-02-06 10:25:00,412.88,413.95,411.57,413.95,1510.0,412.88,413.95,411.57,413.95,1510.0
2025-02-06 10:30:00,412.4,412.4,410.99,411.01,800.0,412.4,412.4,410.99,411.01,800.0
2025-02-06 10:35:00,411.65,411.81,410.41,410.46,2173.0,411.65,411.81,410.41,410.46,2173.0
2025-02-06 10:40:00,411.33,411.47,410.29,410.78,699.0,411.33,411.47,410.29,410.78,699.0
2025-02-06 10:45:00,411.53,411.53,410.28,411.52,1147.0,411.53,411.53,410.28,411.52,1147.0
2025-02-06 10:50:00,412.01,412.64,411.5,412.64,1001.0,412.01,412.64,411.5,412.64,1001.0
2025-02-06 10:55:00,412.5,413.19,411.66,413.19,2000.0,412.5,413.19,411.66,413.19,2000.0
2025-02-06 11:00:00,412.83,414.15,412.82,413.65,1824.0,412.83,414.15,412.82,413.65,1824.0
2025-02-06 11:05:00,413.65,413.65,413.65,413.65,0.0,413.65,413.65,413.65,413.65,0.0
2025-02-06 11:10:00,415.46,416.54,415.32,415.87,500.0,415.46,416.54,415.32,415.87,500.0
2025-02-06 11:15:00,415.95,416.3,415.95,416.3,400.0,415.95,416.3,415.95,416.3,400.0
2025-02-06 11:20:00,416.31,416.89,415.67,416.89,1198.0,416.31,416.89,415.67,416.89,1198.0
2025-02-06 11:25:00,417.27,417.27,416.18,416.18,494.0,417.27,417.27,416.18,416.18,494.0
2025-02-06 11:30:00,416.1,416.58,415.66,415.76,1302.0,416.1,416.58,415.66,415.76,1302.0
2025-02-06 11:35:00,414.83,414.83,414.72,414.72,200.0,414.83,414.83,414.72,414.72,200.0
2025-02-06 11:40:00,414.25,414.26,413.62,414.25,1200.0,414.25,414.26,413.62,414.25,1200.0
2025-02-06 11:45:00,414.23,414.95,414.22,414.41,350.0,414.23,414.95,414.22,414.41,350.0
2025-02-06 11:50:00,414.41,414.5,414.0,414.38,600.0,414.41,414.5,414.0,414.38,600.0
2025-02-06 11:55:00,414.42,414.42,413.86,414.35,1391.0,414.42,414.42,413.86,414.35,1391.0
2025-02-06 12:00:00,414.59,414.59,414.53,414.53,200.0,414.59,414.59,414.53,414.53,200.0
2025-02-06 12:05:00,414.73,414.74,414.73,414.73,100.0,414.73,414.74,414.73,414.73,100.0
2025-02-06 12:10:00,414.89,414.89,414.83,414.83,200.0,414.89,414.89,414.83,414.83,200.0
2025-02-06 12:15:00,414.79,416.03,414.78,416.03,300.0,414.79,416.03,414.78,416.03,300.0
2025-02-06 12:20:00,416.03,416.03,416.03,416.03,0.0,416.03,416.03,416.03,416.03,0.0
2025-02-06 12:25:00,415.94,416.14,415.74,416.1,500.0,415.94,416.14,415.74,416.1,500.0
2025-02-06 12:30:00,415.12,415.12,415.12,415.12,100.0,415.12,415.12,415.12,415.12,100.0
2025-02-06 12:35:00,415.57,415.57,415.3,415.31,515.0,415.57,415.57,415.3,415.31,515.0
2025-02-06 12:40:00,415.24,415.24,415.23,415.24,100.0,415.24,415.24,415.23,415.24,100.0
2025-02-06 12:45:00,414.99,414.99,414.98,414.99,131.0,414.99,414.99,414.98,414.99,131.0
2025-02-06 12:50:00,415.8,415.9,415.45,415.9,1700.0,415.8,415.9,415.45,415.9,1700.0
2025-02-06 12:55:00,415.9,415.9,415.09,415.09,1100.0,415.9,415.9,415.09,415.09,1100.0
2025-02-06 13:00:00,415.41,415.41,414.83,414.83,800.0,415.41,415.41,414.83,414.83,800.0
2025-02-06 13:05:00,414.78,414.78,413.58,413.58,700.0,414.78,414.78,413.58,413.58,700.0
2025-02-06 13:10:00,413.9,413.9,413.9,413.9,100.0,413.9,413.9,413.9,413.9,100.0
2025-02-06 13:15:00,413.87,413.89,413.87,413.89,600.0,413.87,413.89,413.87,413.89,600.0
2025-02-06 13:20:00,413.64,414.55,413.41,414.5,1363.0,413.64,414.55,413.41,414.5,1363.0
2025-02-06 13:25:00,414.81,414.87,414.41,414.42,888.0,414.81,414.87,414.41,414.42,888.0
2025-02-06 13:30:00,414.54,414.54,413.85,413.85,923.0,414.54,414.54,413.85,413.85,923.0
2025-02-06 13:35:00,414.0,414.0,413.9,414.0,700.0,414.0,414.0,413.9,414.0,700.0
2025-02-06 13:40:00,413.99,414.5,413.46,414.09,500.0,413.99,414.5,413.46,414.09,500.0
2025-02-06 13:45:00,414.21,414.26,414.21,414.26,400.0,414.21,414.26,414.21,414.26,400.0
2025-02-06 13:50:00,414.56,414.65,414.46,414.47,300.0,414.56,414.65,414.46,414.47,300.0
2025-02-06 13:55:00,413.98,414.23,413.97,414.12,700.0,413.98,414.23,413.97,414.12,700.0
2025-02-06 14:00:00,414.96,414.96,414.76,414.77,400.0,414.96,414.96,414.76,414.77,400.0
2025-02-06 14:05:00,414.97,414.97,414.96,414.97,300.0,414.97,414.97,414.96,414.97,300.0
2025-02-06 14:10:00,414.87,414.87,414.07,414.07,2513.0,414.87,414.87,414.07,414.07,2513.0
2025-02-06 14:15:00,413.99,413.99,413.97,413.97,200.0,413.99,413.99,413.97,413.97,200.0
2025-02-06 14:20:00,413.61,413.61,413.61,413.61,200.0,413.61,413.61,413.61,413.61,200.0
2025-02-06 14:25:00,413.89,413.89,413.0,413.0,605.0,413.89,413.89,413.0,413.0,605.0
2025-02-06 14:30:00,413.07,413.07,411.66,411.66,1131.0,413.07,413.07,411.66,411.66,1131.0
2025-02-06 14:35:00,412.52,413.15,411.41,413.03,959.0,412.52,413.15,411.41,413.03,959.0
2025-02-06 14:40:00,412.99,412.99,412.17,412.17,514.0,412.99,412.99,412.17,412.17,514.0
2025-02-06 14:45:00,412.5,412.5,412.49,412.5,100.0,412.5,412.5,412.49,412.5,100.0
2025-02-06 14:50:00,412.5,412.5,412.5,412.5,0.0,412.5,412.5,412.5,412.5,0.0
2025-02-06 14:55:00,412.54,412.54,412.54,412.54,200.0,412.54,412.54,412.54,412.54,200.0
2025-02-06 15:00:00,412.67,412.67,412.67,412.67,100.0,412.67,412.67,412.67,412.67,100.0
2025-02-06 15:05:00,412.96,413.27,412.72,413.27,1123.0,412.96,413.27,412.72,413.27,1123.0
2025-02-06 15:10:00,412.89,412.89,412.88,412.89,100.0,412.89,412.89,412.88,412.89,100.0
2025-02-06 15:15:00,413.6,413.67,413.38,413.38,967.0,413.6,413.67,413.38,413.38,967.0
2025-02-06 15:20:00,413.18,413.19,412.48,412.49,500.0,413.18,413.19,412.48,412.49,500.0
2025-02-06 15:25:00,412.49,412.49,412.49,412.49,0.0,412.49,412.49,412.49,412.49,0.0
2025-02-06 15:30:00,412.55,412.55,412.12,412.19,800.0,412.55,412.55,412.12,412.19,800.0
2025-02-06 15:35:00,412.65,412.86,412.65,412.75,1374.0,412.65,412.86,412.65,412.75,1374.0
2025-02-06 15:40:00,412.75,412.75,412.65,412.66,500.0,412.75,412.75,412.65,412.66,500.0
2025-02-06 15:45:00,412.7,413.72,412.62,413.68,648.0,412.7,413.72,412.62,413.68,648.0
2025-02-06 15:50:00,413.82,414.95,413.82,414.49,2240.0,413.82,414.95,413.82,414.49,2240.0
2025-02-06 15:55:00,414.75,415.26,414.56,415.23,9869.0,414.75,415.26,414.56,415.23,9869.0
2025-02-07 09:30:00,413.43,413.43,413.43,413.43,1672.0,413.43,413.43,413.43,413.43,1672.0
2025-02-07 09:35:00,416.0,416.0,412.26,412.94,600.0,416.0,416.0,412.26,412.94,600.0
2025-02-07 09:40:00,412.94,412.94,412.94,412.94,0.0,412.94,412.94,412.94,412.94,0.0
2025-02-07 09:45:00,411.09,412.6,411.09,412.6,494.0,411.09,412.6,411.09,412.6,494.0
2025-02-07 09:50:00,413.17,413.72,413.16,413.72,400.0,413.17,413.72,413.16,413.72,400.0
2025-02-07 09:55:00,412.76,414.61,411.91,412.4,1272.0,412.76,414.61,411.91,412.4,1272.0
2025-02-07 10:00:00,411.91,411.91,406.25,406.25,4461.0,411.91,411.91,406.25,406.25,4461.0
2025-02-07 10:05:00,405.07,409.55,405.07,409.54,2420.0,405.07,409.55,405.07,409.54,2420.0
2025-02-07 10:10:00,408.92,408.92,407.41,407.59,1100.0,408.92,408.92,407.41,407.59,1100.0
2025-02-07 10:15:00,407.85,407.85,407.84,407.85,400.0,407.85,407.85,407.84,407.85,400.0
2025-02-07 10:20:00,408.33,408.33,407.86,407.86,300.0,408.33,408.33,407.86,407.86,300.0
2025-02-07 10:25:00,408.38,408.71,408.38,408.71,600.0,408.38,408.71,408.38,408.71,600.0
2025-02-07 10:30:00,408.42,408.9,408.22,408.9,1700.0,408.42,408.9,408.22,408.9,1700.0
2025-02-07 10:35:00,409.3,409.55,407.74,407.74,5299.0,409.3,409.55,407.74,407.74,5299.0
2025-02-07 10:40:00,407.25,407.36,406.93,407.03,600.0,407.25,407.36,406.93,407.03,600.0
2025-02-07 10:45:00,406.52,407.54,405.91,406.52,2104.0,406.52,407.54,405.91,406.52,2104.0
2025-02-07 10:50:00,406.52,406.52,401.01,401.01,2338.0,406.52,406.52,401.01,401.01,2338.0
2025-02-07 10:55:00,402.99,402.99,401.68,402.22,900.0,402.99,402.99,401.68,402.22,900.0
2025-02-07 11:00:00,400.8,402.17,400.8,402.01,2500.0,400.8,402.17,400.8,402.01,2500.0
2025-02-07 11:05:00,400.0,402.63,400.0,400.57,4479.0,400.0,402.63,400.0,400.57,4479.0
2025-02-07 11:10:00,400.15,402.0,399.48,399.48,7006.0,400.15,402.0,399.48,399.48,7006.0
2025-02-07 11:15:00,399.19,401.51,398.95,401.51,5904.0,399.19,401.51,398.95,401.51,5904.0
2025-02-07 11:20:00,401.85,401.85,399.06,401.18,2253.0,401.85,401.85,399.06,401.18,2253.0
2025-02-07 11:25:00,398.25,399.17,398.25,399.17,657.0,398.25,399.17,398.25,399.17,657.0
2025-02-07 11:30:00,398.6,400.41,398.6,400.27,900.0,398.6,400.41,398.6,400.27,900.0
2025-02-07 11:35:00,400.0,400.0,398.39,398.39,984.0,400.0,400.0,398.39,398.39,984.0
2025-02-07 11:40:00,399.14,399.14,399.02,399.14,1847.0,399.14,399.14,399.02,399.14,1847.0
2025-02-07 11:45:00,398.99,398.99,397.74,398.2,1656.0,398.99,398.99,397.74,398.2,1656.0
2025-02-07 11:50:00,398.18,398.67,397.74,398.53,840.0,398.18,398.67,397.74,398.53,840.0
2025-02-07 11:55:00,398.5,398.99,397.81,397.81,1000.0,398.5,398.99,397.81,397.81,1000.0
2025-02-07 12:00:00,397.71,397.71,396.86,397.48,2318.0,397.71,397.71,396.86,397.48,2318.0
2025-02-07 12:05:00,396.99,398.9,396.98,398.9,1206.0,396.99,398.9,396.98,398.9,1206.0
2025-02-07 12:10:00,398.18,399.13,397.61,398.71,1300.0,398.18,399.13,397.61,398.71,1300.0
2025-02-07 12:15:00,398.0,398.5,398.0,398.02,600.0,398.0,398.5,398.0,398.02,600.0
2025-02-07 12:20:00,397.99,399.21,397.98,398.9,1874.0,397.99,399.21,397.98,398.9,1874.0
2025-02-07 12:25:00,397.98,399.2,397.8,399.19,601.0,397.98,399.2,397.8,399.19,601.0
2025-02-07 12:30:00,397.24,399.2,397.24,398.62,4640.0,397.24,399.2,397.24,398.62,4640.0
2025-02-07 12:35:00,398.62,398.67,398.62,398.67,400.0,398.62,398.67,398.62,398.67,400.0
2025-02-07 12:40:00,398.53,399.26,398.16,398.86,2750.0,398.53,399.26,398.16,398.86,2750.0
2025-02-07 12:45:00,399.19,399.2,398.64,398.64,1004.0,399.19,399.2,398.64,398.64,1004.0
2025-02-07 12:50:00,398.79,398.79,398.39,398.54,774.0,398.79,398.79,398.39,398.54,774.0
2025-02-07 12:55:00,398.43,398.7,398.43,398.7,400.0,398.43,398.7,398.43,398.7,400.0
2025-02-07 13:00:00,397.72,397.94,397.51,397.94,1701.0,397.72,397.94,397.51,397.94,1701.0
2025-02-07 13:05:00,397.62,398.17,397.61,398.17,600.0,397.62,398.17,397.61,398.17,600.0
2025-02-07 13:10:00,398.47,398.72,398.45,398.72,400.0,398.47,398.72,398.45,398.72,400.0
2025-02-07 13:15:00,398.96,399.02,398.39,398.85,1581.0,398.96,399.02,398.39,398.85,1581.0
2025-02-07 13:20:00,398.41,398.41,397.44,398.11,1359.0,398.41,398.41,397.44,398.11,1359.0
2025-02-07 13:25:00,398.05,398.05,398.0,398.0,462.0,398.05,398.05,398.0,398.0,462.0
2025-02-07 13:30:00,397.55,398.16,397.55,398.16,200.0,397.55,398.16,397.55,398.16,200.0
2025-02-07 13:35:00,397.29,397.47,397.29,397.47,200.0,397.29,397.47,397.29,397.47,200.0
2025-02-07 13:40:00,397.58,397.58,396.3,396.88,1985.0,397.58,397.58,396.3,396.88,1985.0
2025-02-07 13:45:00,396.31,396.78,396.31,396.78,400.0,396.31,396.78,396.31,396.78,400.0
2025-02-07 13:50:00,396.6,396.84,395.71,396.19,2046.0,396.6,396.84,395.71,396.19,2046.0
2025-02-07 13:55:00,396.41,396.42,395.9,395.91,250.0,396.41,396.42,395.9,395.91,250.0
2025-02-07 14:00:00,395.13,395.44,394.71,394.72,3402.0,395.13,395.44,394.71,394.72,3402.0
2025-02-07 14:05:00,394.86,394.86,394.63,394.63,400.0,394.86,394.86,394.63,394.63,400.0
2025-02-07 14:10:00,394.44,394.56,393.48,394.56,2839.0,394.44,394.56,393.48,394.56,2839.0
2025-02-07 14:15:00,394.66,395.04,394.44,394.68,1400.0,394.66,395.04,394.44,394.68,1400.0
2025-02-07 14:20:00,394.71,394.71,393.85,394.17,2031.0,394.71,394.71,393.85,394.17,2031.0
2025-02-07 14:25:00,394.88,395.36,394.86,395.04,1100.0,394.88,395.36,394.86,395.04,1100.0
2025-02-07 14:30:00,395.17,395.88,395.08,395.86,1600.0,395.17,395.88,395.08,395.86,1600.0
2025-02-07 14:35:00,395.88,396.09,395.55,395.55,1707.0,395.88,396.09,395.55,395.55,1707.0
2025-02-07 14:40:00,396.06,396.36,395.55,396.36,2281.0,396.06,396.36,395.55,396.36,2281.0
2025-02-07 14:45:00,396.11,396.57,395.67,396.56,1236.0,396.11,396.57,395.67,396.56,1236.0
2025-02-07 14:50:00,396.46,396.87,395.99,395.99,1805.0,396.46,396.87,395.99,395.99,1805.0
2025-02-07 14:55:00,395.95,396.02,395.27,395.27,1812.0,395.95,396.02,395.27,395.27,1812.0
2025-02-07 15:00:00,395.3,395.31,395.26,395.26,560.0,395.3,395.31,395.26,395.26,560.0
2025-02-07 15:05:00,395.7,395.7,395.48,395.5,600.0,395.7,395.7,395.48,395.5,600.0
2025-02-07 15:10:00,395.62,396.08,394.96,395.25,7732.0,395.62,396.08,394.96,395.25,7732.0
2025-02-07 15:15:00,395.26,395.26,394.96,395.03,2500.0,395.26,395.26,394.96,395.03,2500.0
2025-02-07 15:20:00,395.38,395.52,393.1,393.33,4404.0,395.38,395.52,393.1,393.33,4404.0
2025-02-07 15:25:00,393.0,393.61,392.75,393.54,2118.0,393.0,393.61,392.75,393.54,2118.0
2025-02-07 15:30:00,393.05,394.14,392.31,394.14,2944.0,393.05,394.14,392.31,394.14,2944.0
2025-02-07 15:35:00,394.29,394.31,393.74,394.31,1165.0,394.29,394.31,393.74,394.31,1165.0
2025-02-07 15:40:00,394.17,395.1,393.81,394.75,1304.0,394.17,395.1,393.81,394.75,1304.0
2025-02-07 15:45:00,394.56,396.47,394.29,396.47,5012.0,394.56,396.47,394.29,396.47,5012.0
2025-02-07 15:50:00,397.55,397.55,396.53,396.53,3627.0,397.55,397.55,396.53,396.53,3627.0
2025-02-07 15:55:00,396.98,397.09,396.29,397.09,11736.0,396.98,397.09,396.29,397.09,11736.0
2025-02-10 09:30:00,400.0,403.05,398.97,399.77,4538.0,400.0,403.05,398.97,399.77,4538.0
2025-02-10 09:35:00,398.75,401.0,398.75,400.0,2480.0,398.75,401.0,398.75,400.0,2480.0
2025-02-10 09:40:00,400.09,400.43,399.49,399.64,1879.0,400.09,400.43,399.49,399.64,1879.0
2025-02-10 09:45:00,399.0,399.32,398.48,399.25,1230.0,399.0,399.32,398.48,399.25,1230.0
2025-02-10 09:50:00,399.72,399.85,398.51,399.0,2100.0,399.72,399.85,398.51,399.0,2100.0
2025-02-10 09:55:00,399.0,399.68,398.23,399.68,3066.0,399.0,399.68,398.23,399.68,3066.0
2025-02-10 10:00:00,399.75,399.84,399.31,399.7,2638.0,399.75,399.84,399.31,399.7,2638.0
2025-02-10 10:05:00,400.5,400.5,399.43,399.8,2800.0,400.5,400.5,399.43,399.8,2800.0
2025-02-10 10:10:00,399.56,399.95,399.21,399.21,1800.0,399.56,399.95,399.21,399.21,1800.0
2025-02-10 10:15:00,399.21,400.0,398.5,400.0,1150.0,399.21,400.0,398.5,400.0,1150.0
2025-02-10 10:20:00,400.0,400.18,399.8,399.8,1000.0,400.0,400.18,399.8,399.8,1000.0
2025-02-10 10:25:00,400.18,401.0,400.17,400.94,1308.0,400.18,401.0,400.17,400.94,1308.0
2025-02-10 10:30:00,401.09,401.12,400.77,401.05,1900.0,401.09,401.12,400.77,401.05,1900.0
2025-02-10 10:35:00,401.05,401.05,399.74,400.13,1900.0,401.05,401.05,399.74,400.13,1900.0
2025-02-10 10:40:00,400.13,400.14,400.13,400.13,100.0,400.13,400.14,400.13,400.13,100.0
2025-02-10 10:45:00,400.78,401.43,400.55,400.88,1701.0,400.78,401.43,400.55,400.88,1701.0
2025-02-10 10:50:00,401.5,401.5,401.5,401.5,921.0,401.5,401.5,401.5,401.5,921.0
2025-02-10 10:55:00,400.94,400.96,399.97,399.97,2200.0,400.94,400.96,399.97,399.97,2200.0
2025-02-10 11:00:00,399.97,400.68,399.97,400.38,901.0,399.97,400.68,399.97,400.38,901.0
2025-02-10 11:05:00,400.38,400.54,399.98,400.4,1000.0,400.38,400.54,399.98,400.4,1000.0
2025-02-10 11:10:00,399.64,400.14,399.33,399.55,4183.0,399.64,400.14,399.33,399.55,4183.0
2025-02-10 11:15:00,399.47,399.55,399.01,399.41,1500.0,399.47,399.55,399.01,399.41,1500.0
2025-02-10 11:20:00,399.29,399.81,398.43,398.44,3586.0,399.29,399.81,398.43,398.44,3586.0
2025-02-10 11:25:00,398.44,398.44,398.21,398.21,404.0,398.44,398.44,398.21,398.21,404.0
2025-02-10 11:30:00,398.13,398.29,398.03,398.29,500.0,398.13,398.29,398.03,398.29,500.0
2025-02-10 11:35:00,398.46,398.91,398.33,398.33,741.0,398.46,398.91,398.33,398.33,741.0
2025-02-10 11:40:00,398.34,399.14,398.34,398.97,1000.0,398.34,399.14,398.34,398.97,1000.0
2025-02-10 11:45:00,399.38,399.65,398.28,399.65,3223.0,399.38,399.65,398.28,399.65,3223.0
2025-02-10 11:50:00,400.17,400.17,400.16,400.16,200.0,400.17,400.17,400.16,400.16,200.0
2025-02-10 11:55:00,400.04,400.04,400.04,400.04,200.0,400.04,400.04,400.04,400.04,200.0
2025-02-10 12:00:00,400.06,400.1,400.06,400.1,401.0,400.06,400.1,400.06,400.1,401.0
2025-02-10 12:05:00,399.79,400.55,399.78,400.55,1200.0,399.79,400.55,399.78,400.55,1200.0
2025-02-10 12:10:00,400.64,400.64,400.54,400.55,200.0,400.64,400.64,400.54,400.55,200.0
2025-02-10 12:15:00,400.95,401.0,400.58,400.58,500.0,400.95,401.0,400.58,400.58,500.0
2025-02-10 12:20:00,401.12,401.12,401.11,401.12,100.0,401.12,401.12,401.11,401.12,100.0
2025-02-10 12:25:00,401.01,401.01,400.98,400.98,200.0,401.01,401.01,400.98,400.98,200.0
2025-02-10 12:30:00,401.3,401.42,400.99,401.37,614.0,401.3,401.42,400.99,401.37,614.0
2025-02-10 12:35:00,401.19,401.42,400.8,400.8,2400.0,401.19,401.42,400.8,400.8,2400.0
2025-02-10 12:40:00,401.33,401.33,401.21,401.22,200.0,401.33,401.33,401.21,401.22,200.0
2025-02-10 12:45:00,401.5,401.91,401.5,401.91,700.0,401.5,401.91,401.5,401.91,700.0
2025-02-10 12:50:00,401.91,402.5,401.91,402.11,1119.0,401.91,402.5,401.91,402.11,1119.0
2025-02-10 12:55:00,401.72,402.51,401.72,402.51,1308.0,401.72,402.51,401.72,402.51,1308.0
2025-02-10 13:00:00,403.0,403.09,403.0,403.09,357.0,403.0,403.09,403.0,403.09,357.0
2025-02-10 13:05:00,403.07,403.18,402.76,403.18,1200.0,403.07,403.18,402.76,403.18,1200.0
2025-02-10 13:10:00,403.1,403.22,402.85,402.85,1600.0,403.1,403.22,402.85,402.85,1600.0
2025-02-10 13:15:00,403.59,403.63,403.42,403.48,1400.0,403.59,403.63,403.42,403.48,1400.0
2025-02-10 13:20:00,403.6,404.0,403.51,404.0,1400.0,403.6,404.0,403.51,404.0,1400.0
2025-02-10 13:25:00,403.52,403.78,403.31,403.51,1601.0,403.52,403.78,403.31,403.51,1601.0
2025-02-10 13:30:00,403.3,403.99,403.3,403.99,929.0,403.3,403.99,403.3,403.99,929.0
2025-02-10 13:35:00,403.99,403.99,403.99,403.99,0.0,403.99,403.99,403.99,403.99,0.0
2025-02-10 13:40:00,403.56,404.01,403.56,404.01,200.0,403.56,404.01,403.56,404.01,200.0
2025-02-10 13:45:00,403.56,403.96,403.54,403.96,525.0,403.56,403.96,403.54,403.96,525.0
2025-02-10 13:50:00,404.0,404.0,403.61,404.0,2600.0,404.0,404.0,403.61,404.0,2600.0
2025-02-10 13:55:00,404.0,404.0,403.93,403.98,500.0,404.0,404.0,403.93,403.98,500.0
2025-02-10 14:00:00,403.88,404.34,403.69,403.79,5079.0,403.88,404.34,403.69,403.79,5079.0
2025-02-10 14:05:00,403.87,403.97,402.93,403.0,5200.0,403.87,403.97,402.93,403.0,5200.0
2025-02-10 14:10:00,402.74,402.74,402.63,402.63,900.0,402.74,402.74,402.63,402.63,900.0
2025-02-10 14:15:00,402.63,403.07,402.6,402.65,800.0,402.63,403.07,402.6,402.65,800.0
2025-02-10 14:20:00,402.61,402.61,402.51,402.52,400.0,402.61,402.61,402.51,402.52,400.0
2025-02-10 14:25:00,402.62,402.62,402.61,402.62,200.0,402.62,402.62,402.61,402.62,200.0
2025-02-10 14:30:00,402.62,403.37,402.61,403.23,1602.0,402.62,403.37,402.61,403.23,1602.0
2025-02-10 14:35:00,402.86,403.17,402.73,402.83,1300.0,402.86,403.17,402.73,402.83,1300.0
2025-02-10 14:40:00,402.84,402.84,402.84,402.84,300.0,402.84,402.84,402.84,402.84,300.0
2025-02-10 14:45:00,402.85,402.85,402.84,402.85,100.0,402.85,402.85,402.84,402.85,100.0
2025-02-10 14:50:00,402.84,403.14,402.5,402.5,720.0,402.84,403.14,402.5,402.5,720.0
2025-02-10 14:55:00,402.85,402.85,402.25,402.25,1500.0,402.85,402.85,402.25,402.25,1500.0
2025-02-10 15:00:00,402.18,402.72,401.94,402.02,4266.0,402.18,402.72,401.94,402.02,4266.0
2025-02-10 15:05:00,401.92,402.03,401.08,401.32,5124.0,401.92,402.03,401.08,401.32,5124.0
2025-02-10 15:10:00,401.32,401.58,401.31,401.58,400.0,401.32,401.58,401.31,401.58,400.0
2025-02-10 15:15:00,401.49,401.93,401.48,401.74,1710.0,401.49,401.93,401.48,401.74,1710.0
2025-02-10 15:20:00,401.78,402.11,401.46,402.01,1154.0,401.78,402.11,401.46,402.01,1154.0
2025-02-10 15:25:00,401.98,402.01,401.37,401.58,3331.0,401.98,402.01,401.37,401.58,3331.0
2025-02-10 15:30:00,401.51,402.52,401.35,402.37,2197.0,401.51,402.52,401.35,402.37,2197.0
2025-02-10 15:35:00,402.67,403.45,402.67,403.0,825.0,402.67,403.45,402.67,403.0,825.0
2025-02-10 15:40:00,403.01,403.09,402.85,402.85,400.0,403.01,403.09,402.85,402.85,400.0
2025-02-10 15:45:00,403.09,403.09,402.48,402.48,2212.0,403.09,403.09,402.48,402.48,2212.0
2025-02-10 15:50:00,402.53,402.97,402.3,402.51,1578.0,402.53,402.97,402.3,402.51,1578.0
2025-02-10 15:55:00,402.74,403.78,402.18,402.25,14491.0,402.74,403.78,402.18,402.25,14491.0
2025-02-11 09:30:00,399.71,399.71,399.33,399.55,2005.0,399.71,399.71,399.33,399.55,2005.0
2025-02-11 09:35:00,399.84,399.87,397.73,399.87,600.0,399.84,399.87,397.73,399.87,600.0
2025-02-11 09:40:00,402.0,402.0,397.1,397.25,1650.0,402.0,402.0,397.1,397.25,1650.0
2025-02-11 09:45:00,397.25,398.07,396.5,397.98,2725.0,397.25,398.07,396.5,397.98,2725.0
2025-02-11 09:50:00,397.98,398.01,396.7,396.78,1501.0,397.98,398.01,396.7,396.78,1501.0
2025-02-11 09:55:00,396.5,398.0,395.55,396.0,1285.0,396.5,398.0,395.55,396.0,1285.0
2025-02-11 10:00:00,396.47,396.9,393.66,394.42,2318.0,396.47,396.9,393.66,394.42,2318.0
2025-02-11 10:05:00,393.85,394.31,390.98,390.98,5369.0,393.85,394.31,390.98,390.98,5369.0
2025-02-11 10:10:00,391.06,391.1,390.0,390.11,3712.0,391.06,391.1,390.0,390.11,3712.0
2025-02-11 10:15:00,391.06,391.06,389.66,389.91,3718.0,391.06,391.06,389.66,389.91,3718.0
2025-02-11 10:20:00,390.1,391.11,389.56,391.11,5528.0,390.1,391.11,389.56,391.11,5528.0
2025-02-11 10:25:00,390.56,391.86,390.0,391.86,2331.0,390.56,391.86,390.0,391.86,2331.0
2025-02-11 10:30:00,392.0,392.07,390.19,390.19,1617.0,392.0,392.07,390.19,390.19,1617.0
2025-02-11 10:35:00,390.24,391.22,389.6,391.22,772.0,390.24,391.22,389.6,391.22,772.0
2025-02-11 10:40:00,390.18,390.92,389.9,390.47,2265.0,390.18,390.92,389.9,390.47,2265.0
2025-02-11 10:45:00,389.58,391.22,389.57,390.76,3125.0,389.58,391.22,389.57,390.76,3125.0
2025-02-11 10:50:00,390.76,391.63,390.45,390.52,2363.0,390.76,391.63,390.45,390.52,2363.0
2025-02-11 10:55:00,389.46,390.68,388.64,388.97,2423.0,389.46,390.68,388.64,388.97,2423.0
2025-02-11 11:00:00,389.0,390.42,389.0,390.03,2695.0,389.0,390.42,389.0,390.03,2695.0
2025-02-11 11:05:00,390.41,390.55,389.61,390.02,700.0,390.41,390.55,389.61,390.02,700.0
2025-02-11 11:10:00,390.16,390.16,388.9,389.63,2017.0,390.16,390.16,388.9,389.63,2017.0
2025-02-11 11:15:00,389.75,390.02,388.43,388.43,819.0,389.75,390.02,388.43,388.43,819.0
2025-02-11 11:20:00,389.29,389.29,387.82,388.23,2069.0,389.29,389.29,387.82,388.23,2069.0
2025-02-11 11:25:00,388.23,388.43,387.79,388.43,900.0,388.23,388.43,387.79,388.43,900.0
2025-02-11 11:30:00,387.89,387.9,387.05,387.05,556.0,387.89,387.9,387.05,387.05,556.0
2025-02-11 11:35:00,387.83,388.6,386.7,386.7,1951.0,387.83,388.6,386.7,386.7,1951.0
2025-02-11 11:40:00,386.5,386.5,385.68,385.83,1272.0,386.5,386.5,385.68,385.83,1272.0
2025-02-11 11:45:00,385.19,385.8,383.68,384.43,2877.0,385.19,385.8,383.68,384.43,2877.0
2025-02-11 11:50:00,384.0,384.0,381.6,382.14,3700.0,384.0,384.0,381.6,382.14,3700.0
2025-02-11 11:55:00,382.23,384.27,381.85,382.71,7500.0,382.23,384.27,381.85,382.71,7500.0
2025-02-11 12:00:00,382.41,383.09,382.18,382.35,4721.0,382.41,383.09,382.18,382.35,4721.0
2025-02-11 12:05:00,382.23,382.43,378.26,378.3,10769.0,382.23,382.43,378.26,378.3,10769.0
2025-02-11 12:10:00,378.25,379.41,377.04,378.69,16898.0,378.25,379.41,377.04,378.69,16898.0
2025-02-11 12:15:00,378.69,378.74,377.51,378.1,14932.0,378.69,378.74,377.51,378.1,14932.0
2025-02-11 12:20:00,378.2,379.89,378.2,379.71,3623.0,378.2,379.89,378.2,379.71,3623.0
2025-02-11 12:25:00,379.73,379.96,378.88,379.54,7010.0,379.73,379.96,378.88,379.54,7010.0
2025-02-11 12:30:00,379.55,380.75,379.55,380.75,4503.0,379.55,380.75,379.55,380.75,4503.0
2025-02-11 12:35:00,380.4,380.58,380.1,380.37,1133.0,380.4,380.58,380.1,380.37,1133.0
2025-02-11 12:40:00,380.38,380.39,378.47,378.81,5365.0,380.38,380.39,378.47,378.81,5365.0
2025-02-11 12:45:00,378.46,378.75,377.19,377.93,2103.0,378.46,378.75,377.19,377.93,2103.0
2025-02-11 12:50:00,377.67,378.15,377.36,378.08,8682.0,377.67,378.15,377.36,378.08,8682.0
2025-02-11 12:55:00,378.14,378.79,377.99,378.0,1768.0,378.14,378.79,377.99,378.0,1768.0
2025-02-11 13:00:00,378.24,378.71,377.75,378.71,2992.0,378.24,378.71,377.75,378.71,2992.0
2025-02-11 13:05:00,378.72,379.47,378.72,379.47,2130.0,378.72,379.47,378.72,379.47,2130.0
2025-02-11 13:10:00,379.27,379.28,378.16,378.39,8590.0,379.27,379.28,378.16,378.39,8590.0
2025-02-11 13:15:00,378.53,379.41,378.39,379.41,2600.0,378.53,379.41,378.39,379.41,2600.0
2025-02-11 13:20:00,379.5,380.41,379.5,379.84,2593.0,379.5,380.41,379.5,379.84,2593.0
2025-02-11 13:25:00,380.3,380.78,380.25,380.55,932.0,380.3,380.78,380.25,380.55,932.0
2025-02-11 13:30:00,380.78,382.36,380.42,382.04,2076.0,380.78,382.36,380.42,382.04,2076.0
2025-02-11 13:35:00,382.44,383.31,381.61,382.78,2151.0,382.44,383.31,381.61,382.78,2151.0
2025-02-11 13:40:00,383.2,383.2,382.01,382.74,1606.0,383.2,383.2,382.01,382.74,1606.0
2025-02-11 13:45:00,382.37,382.69,382.37,382.38,1200.0,382.37,382.69,382.37,382.38,1200.0
2025-02-11 13:50:00,382.02,382.2,382.0,382.19,700.0,382.02,382.2,382.0,382.19,700.0
2025-02-11 13:55:00,382.51,382.51,381.56,381.73,1537.0,382.51,382.51,381.56,381.73,1537.0
2025-02-11 14:00:00,381.75,382.85,381.74,382.63,2305.0,381.75,382.85,381.74,382.63,2305.0
2025-02-11 14:05:00,383.09,383.29,383.09,383.25,400.0,383.09,383.29,383.09,383.25,400.0
2025-02-11 14:10:00,383.27,384.09,383.1,383.6,7213.0,383.27,384.09,383.1,383.6,7213.0
2025-02-11 14:15:00,383.85,384.29,383.78,384.29,1076.0,383.85,384.29,383.78,384.29,1076.0
2025-02-11 14:20:00,384.81,386.2,384.79,385.8,1794.0,384.81,386.2,384.79,385.8,1794.0
2025-02-11 14:25:00,385.41,385.49,384.88,385.01,1635.0,385.41,385.49,384.88,385.01,1635.0
2025-02-11 14:30:00,386.2,386.77,386.16,386.77,2029.0,386.2,386.77,386.16,386.77,2029.0
2025-02-11 14:35:00,386.75,386.98,386.56,386.69,750.0,386.75,386.98,386.56,386.69,750.0
2025-02-11 14:40:00,386.86,387.26,386.72,387.0,1900.0,386.86,387.26,386.72,387.0,1900.0
2025-02-11 14:45:00,387.26,387.26,386.82,387.26,500.0,387.26,387.26,386.82,387.26,500.0
2025-02-11 14:50:00,387.0,387.2,386.57,386.57,2851.0,387.0,387.2,386.57,386.57,2851.0
2025-02-11 14:55:00,387.0,387.0,387.0,387.0,200.0,387.0,387.0,387.0,387.0,200.0
2025-02-11 15:00:00,386.82,386.86,386.71,386.86,1150.0,386.82,386.86,386.71,386.86,1150.0
2025-02-11 15:05:00,386.97,386.99,385.45,385.45,1744.0,386.97,386.99,385.45,385.45,1744.0
2025-02-11 15:10:00,385.98,385.98,385.05,385.25,2137.0,385.98,385.98,385.05,385.25,2137.0
2025-02-11 15:15:00,385.18,385.81,384.83,385.81,2520.0,385.18,385.81,384.83,385.81,2520.0
2025-02-11 15:20:00,385.8,386.39,385.75,386.2,1535.0,385.8,386.39,385.75,386.2,1535.0
2025-02-11 15:25:00,386.45,386.9,386.45,386.69,1078.0,386.45,386.9,386.45,386.69,1078.0
2025-02-11 15:30:00,386.88,387.9,386.71,387.44,3969.0,386.88,387.9,386.71,387.44,3969.0
2025-02-11 15:35:00,387.35,387.4,386.92,387.04,2288.0,387.35,387.4,386.92,387.04,2288.0
2025-02-11 15:40:00,386.67,387.04,386.49,386.92,3787.0,386.67,387.04,386.49,386.92,3787.0
2025-02-11 15:45:00,386.92,387.59,386.56,387.0,3863.0,386.92,387.59,386.56,387.0,3863.0
2025-02-11 15:50:00,386.56,387.52,385.49,385.77,8343.0,386.56,387.52,385.49,385.77,8343.0
2025-02-11 15:55:00,385.53,385.79,384.44,384.44,31564.0,385.53,385.79,384.44,384.44,31564.0
2025-02-12 09:30:00,374.99,374.99,371.38,371.49,14421.0,374.99,374.99,371.38,371.49,14421.0
2025-02-12 09:35:00,371.19,371.79,368.1,371.63,9163.0,371.19,371.79,368.1,371.63,9163.0
2025-02-12 09:40:00,371.01,371.01,367.76,368.5,5305.0,371.01,371.01,367.76,368.5,5305.0
2025-02-12 09:45:00,368.04,369.44,366.95,368.95,7574.0,368.04,369.44,366.95,368.95,7574.0
2025-02-12 09:50:00,369.55,373.45,369.54,372.27,29789.0,369.55,373.45,369.54,372.27,29789.0
2025-02-12 09:55:00,372.27,372.27,370.95,371.57,5652.0,372.27,372.27,370.95,371.57,5652.0
2025-02-12 10:00:00,370.0,370.39,367.09,367.09,3159.0,370.0,370.39,367.09,367.09,3159.0
2025-02-12 10:05:00,367.07,368.83,366.3,368.37,3684.0,367.07,368.83,366.3,368.37,3684.0
2025-02-12 10:10:00,367.33,368.75,367.32,367.5,2694.0,367.33,368.75,367.32,367.5,2694.0
2025-02-12 10:15:00,368.58,370.65,368.58,370.56,1654.0,368.58,370.65,368.58,370.56,1654.0
2025-02-12 10:20:00,371.33,372.1,371.02,371.5,1349.0,371.33,372.1,371.02,371.5,1349.0
2025-02-12 10:25:00,371.03,371.44,370.75,371.19,2250.0,371.03,371.44,370.75,371.19,2250.0
2025-02-12 10:30:00,371.3,372.11,371.15,371.16,1234.0,371.3,372.11,371.15,371.16,1234.0
2025-02-12 10:35:00,371.28,372.0,371.14,371.82,2234.0,371.28,372.0,371.14,371.82,2234.0
2025-02-12 10:40:00,371.96,372.06,370.77,371.3,1100.0,371.96,372.06,370.77,371.3,1100.0
2025-02-12 10:45:00,371.18,371.35,370.25,370.25,3915.0,371.18,371.35,370.25,370.25,3915.0
2025-02-12 10:50:00,370.52,370.64,369.43,369.43,2324.0,370.52,370.64,369.43,369.43,2324.0
2025-02-12 10:55:00,369.25,370.42,369.11,370.42,5104.0,369.25,370.42,369.11,370.42,5104.0
2025-02-12 11:00:00,370.42,370.42,369.18,369.18,1200.0,370.42,370.42,369.18,369.18,1200.0
2025-02-12 11:05:00,369.05,369.12,368.26,368.41,3271.0,369.05,369.12,368.26,368.41,3271.0
2025-02-12 11:10:00,368.55,369.08,368.4,369.08,4132.0,368.55,369.08,368.4,369.08,4132.0
2025-02-12 11:15:00,368.88,369.24,368.4,368.75,6850.0,368.88,369.24,368.4,368.75,6850.0
2025-02-12 11:20:00,368.85,369.25,368.67,368.99,2800.0,368.85,369.25,368.67,368.99,2800.0
2025-02-12 11:25:00,368.93,369.36,368.9,369.18,3400.0,368.93,369.36,368.9,369.18,3400.0
2025-02-12 11:30:00,369.5,370.07,369.5,370.0,2753.0,369.5,370.07,369.5,370.0,2753.0
2025-02-12 11:35:00,369.91,370.82,369.82,370.67,7230.0,369.91,370.82,369.82,370.67,7230.0
2025-02-12 11:40:00,370.53,370.68,370.05,370.22,19651.0,370.53,370.68,370.05,370.22,19651.0
2025-02-12 11:45:00,370.07,370.12,369.72,369.72,1950.0,370.07,370.12,369.72,369.72,1950.0
2025-02-12 11:50:00,369.62,369.62,369.1,369.11,1828.0,369.62,369.62,369.1,369.11,1828.0
2025-02-12 11:55:00,369.44,369.63,369.44,369.59,1000.0,369.44,369.63,369.44,369.59,1000.0
2025-02-12 12:00:00,369.67,370.01,368.7,368.71,3674.0,369.67,370.01,368.7,368.71,3674.0
2025-02-12 12:05:00,368.5,369.64,368.5,369.0,2000.0,368.5,369.64,368.5,369.0,2000.0
2025-02-12 12:10:00,369.31,370.6,369.31,370.29,3654.0,369.31,370.6,369.31,370.29,3654.0
2025-02-12 12:15:00,370.7,371.35,369.76,369.77,8226.0,370.7,371.35,369.76,369.77,8226.0
2025-02-12 12:20:00,370.13,370.51,369.74,369.9,1936.0,370.13,370.51,369.74,369.9,1936.0
2025-02-12 12:25:00,369.69,370.58,369.69,370.28,2542.0,369.69,370.58,369.69,370.28,2542.0
2025-02-12 12:30:00,370.54,370.85,370.53,370.85,404.0,370.54,370.85,370.53,370.85,404.0
2025-02-12 12:35:00,370.59,370.68,370.38,370.47,1102.0,370.59,370.68,370.38,370.47,1102.0
2025-02-12 12:40:00,370.69,371.16,370.56,370.69,5292.0,370.69,371.16,370.56,370.69,5292.0
2025-02-12 12:45:00,370.92,371.39,370.61,370.94,26405.0,370.92,371.39,370.61,370.94,26405.0
2025-02-12 12:50:00,371.03,371.26,370.19,370.52,19973.0,371.03,371.26,370.19,370.52,19973.0
2025-02-12 12:55:00,370.55,371.19,370.5,370.73,7568.0,370.55,371.19,370.5,370.73,7568.0
2025-02-12 13:00:00,370.67,371.42,370.62,371.18,7850.0,370.67,371.42,370.62,371.18,7850.0
2025-02-12 13:05:00,371.29,371.5,370.58,370.58,32513.0,371.29,371.5,370.58,370.58,32513.0
2025-02-12 13:10:00,370.27,370.4,369.68,370.28,3747.0,370.27,370.4,369.68,370.28,3747.0
2025-02-12 13:15:00,370.69,370.69,370.69,370.69,100.0,370.69,370.69,370.69,370.69,100.0
2025-02-12 13:20:00,370.76,370.76,370.46,370.47,900.0,370.76,370.76,370.46,370.47,900.0
2025-02-12 13:25:00,370.23,370.23,369.76,370.14,699.0,370.23,370.23,369.76,370.14,699.0
2025-02-12 13:30:00,370.2,371.33,370.19,371.33,3149.0,370.2,371.33,370.19,371.33,3149.0
2025-02-12 13:35:00,371.1,372.1,370.96,372.1,12186.0,371.1,372.1,370.96,372.1,12186.0
2025-02-12 13:40:00,371.84,372.23,371.83,372.23,1900.0,371.84,372.23,371.83,372.23,1900.0
2025-02-12 13:45:00,372.45,373.44,372.36,373.31,1551.0,372.45,373.44,372.36,373.31,1551.0
2025-02-12 13:50:00,373.35,373.35,373.35,373.35,100.0,373.35,373.35,373.35,373.35,100.0
2025-02-12 13:55:00,374.0,374.75,374.0,374.16,2160.0,374.0,374.75,374.0,374.16,2160.0
2025-02-12 14:00:00,374.16,374.16,373.42,373.42,1308.0,374.16,374.16,373.42,373.42,1308.0
2025-02-12 14:05:00,373.09,373.14,372.57,372.57,1100.0,373.09,373.14,372.57,372.57,1100.0
2025-02-12 14:10:00,372.7,373.02,372.7,373.02,500.0,372.7,373.02,372.7,373.02,500.0
2025-02-12 14:15:00,373.35,373.36,372.95,373.1,1886.0,373.35,373.36,372.95,373.1,1886.0
2025-02-12 14:20:00,372.68,372.69,371.65,371.73,2000.0,372.68,372.69,371.65,371.73,2000.0
2025-02-12 14:25:00,371.91,372.09,371.68,371.98,1698.0,371.91,372.09,371.68,371.98,1698.0
2025-02-12 14:30:00,371.69,372.01,371.26,371.71,4763.0,371.69,372.01,371.26,371.71,4763.0
2025-02-12 14:35:00,372.09,372.77,372.02,372.77,1679.0,372.09,372.77,372.02,372.77,1679.0
2025-02-12 14:40:00,372.67,372.67,372.67,372.67,100.0,372.67,372.67,372.67,372.67,100.0
2025-02-12 14:45:00,372.66,372.66,372.11,372.26,2300.0,372.66,372.66,372.11,372.26,2300.0
2025-02-12 14:50:00,372.26,372.26,372.26,372.26,0.0,372.26,372.26,372.26,372.26,0.0
2025-02-12 14:55:00,372.24,372.24,371.56,371.56,1072.0,372.24,372.24,371.56,371.56,1072.0
2025-02-12 15:00:00,371.61,371.63,371.24,371.55,1877.0,371.61,371.63,371.24,371.55,1877.0
2025-02-12 15:05:00,371.62,372.25,371.61,372.25,600.0,371.62,372.25,371.61,372.25,600.0
2025-02-12 15:10:00,372.6,373.39,372.6,373.39,1300.0,372.6,373.39,372.6,373.39,1300.0
2025-02-12 15:15:00,373.69,373.91,372.59,372.8,3238.0,373.69,373.91,372.59,372.8,3238.0
2025-02-12 15:20:00,372.5,373.16,371.52,372.2,5031.0,372.5,373.16,371.52,372.2,5031.0
2025-02-12 15:25:00,372.48,372.48,371.81,371.81,4686.0,372.48,372.48,371.81,371.81,4686.0
2025-02-12 15:30:00,371.48,373.0,371.48,372.3,2981.0,371.48,373.0,371.48,372.3,2981.0
2025-02-12 15:35:00,372.22,374.35,372.22,374.07,3794.0,372.22,374.35,372.22,374.07,3794.0
2025-02-12 15:40:00,374.25,374.34,373.64,373.91,1956.0,374.25,374.34,373.64,373.91,1956.0
2025-02-12 15:45:00,373.77,374.79,373.32,373.39,6557.0,373.77,374.79,373.32,373.39,6557.0
2025-02-12 15:50:00,373.65,374.58,372.27,372.86,9156.0,373.65,374.58,372.27,372.86,9156.0
2025-02-12 15:55:00,372.84,374.75,372.72,374.18,40202.0,372.84,374.75,372.72,374.18,40202.0
2025-02-13 09:30:00,379.13,383.92,374.97,378.67,6019.0,379.13,383.92,374.97,378.67,6019.0
2025-02-13 09:35:00,378.94,378.94,375.87,378.6,2850.0,378.94,378.94,375.87,378.6,2850.0
2025-02-13 09:40:00,378.99,378.99,377.99,378.0,512.0,378.99,378.99,377.99,378.0,512.0
2025-02-13 09:45:00,378.99,380.23,378.99,380.23,2059.0,378.99,380.23,378.99,380.23,2059.0
2025-02-13 09:50:00,379.66,379.66,379.05,379.31,1769.0,379.66,379.66,379.05,379.31,1769.0
2025-02-13 09:55:00,378.5,378.72,378.36,378.72,600.0,378.5,378.72,378.36,378.72,600.0
2025-02-13 10:00:00,379.25,380.46,378.92,379.9,2404.0,379.25,380.46,378.92,379.9,2404.0
2025-02-13 10:05:00,379.9,380.46,378.69,378.76,2335.0,379.9,380.46,378.69,378.76,2335.0
2025-02-13 10:10:00,380.23,381.59,379.42,381.0,3925.0,380.23,381.59,379.42,381.0,3925.0
2025-02-13 10:15:00,380.93,382.95,380.93,382.59,2700.0,380.93,382.95,380.93,382.59,2700.0
2025-02-13 10:20:00,382.97,385.29,382.97,384.23,5979.0,382.97,385.29,382.97,384.23,5979.0
2025-02-13 10:25:00,384.06,384.25,382.26,383.3,2991.0,384.06,384.25,382.26,383.3,2991.0
2025-02-13 10:30:00,383.13,384.52,382.6,384.34,737.0,383.13,384.52,382.6,384.34,737.0
2025-02-13 10:35:00,384.17,384.17,383.25,383.76,1450.0,384.17,384.17,383.25,383.76,1450.0
2025-02-13 10:40:00,383.18,383.56,382.35,382.79,2050.0,383.18,383.56,382.35,382.79,2050.0
2025-02-13 10:45:00,381.48,382.6,381.34,381.34,650.0,381.48,382.6,381.34,381.34,650.0
2025-02-13 10:50:00,382.63,382.63,382.0,382.62,400.0,382.63,382.63,382.0,382.62,400.0
2025-02-13 10:55:00,381.91,381.91,379.72,380.95,2881.0,381.91,381.91,379.72,380.95,2881.0
2025-02-13 11:00:00,381.44,381.45,380.19,380.63,1700.0,381.44,381.45,380.19,380.63,1700.0
2025-02-13 11:05:00,380.63,382.22,380.36,382.22,3042.0,380.63,382.22,380.36,382.22,3042.0
2025-02-13 11:10:00,381.5,382.23,381.09,382.23,1197.0,381.5,382.23,381.09,382.23,1197.0
2025-02-13 11:15:00,381.51,382.07,381.51,382.07,400.0,381.51,382.07,381.51,382.07,400.0
2025-02-13 11:20:00,381.5,381.51,380.95,381.41,3263.0,381.5,381.51,380.95,381.41,3263.0
2025-02-13 11:25:00,380.96,381.13,380.62,381.13,1149.0,380.96,381.13,380.62,381.13,1149.0
2025-02-13 11:30:00,381.13,381.85,380.91,381.85,1399.0,381.13,381.85,380.91,381.85,1399.0
2025-02-13 11:35:00,382.39,382.41,381.1,381.81,700.0,382.39,382.41,381.1,381.81,700.0
2025-02-13 11:40:00,381.1,382.49,380.39,380.4,3115.0,381.1,382.49,380.39,380.4,3115.0
2025-02-13 11:45:00,380.5,380.5,379.19,379.19,1368.0,380.5,380.5,379.19,379.19,1368.0
2025-02-13 11:50:00,379.48,379.61,378.36,378.8,1614.0,379.48,379.61,378.36,378.8,1614.0
2025-02-13 11:55:00,378.37,379.25,378.35,379.18,1434.0,378.37,379.25,378.35,379.18,1434.0
2025-02-13 12:00:00,379.54,379.94,379.53,379.94,412.0,379.54,379.94,379.53,379.94,412.0
2025-02-13 12:05:00,379.94,380.16,379.87,379.88,1000.0,379.94,380.16,379.87,379.88,1000.0
2025-02-13 12:10:00,380.43,380.5,380.03,380.37,550.0,380.43,380.5,380.03,380.37,550.0
2025-02-13 12:15:00,380.34,380.34,379.75,379.75,1709.0,380.34,380.34,379.75,379.75,1709.0
2025-02-13 12:20:00,380.14,380.33,380.14,380.17,913.0,380.14,380.33,380.14,380.17,913.0
2025-02-13 12:25:00,380.1,380.17,380.08,380.1,400.0,380.1,380.17,380.08,380.1,400.0
2025-02-13 12:30:00,380.1,380.1,380.04,380.1,500.0,380.1,380.1,380.04,380.1,500.0
2025-02-13 12:35:00,380.55,380.55,379.45,379.56,3044.0,380.55,380.55,379.45,379.56,3044.0
2025-02-13 12:40:00,379.78,379.78,379.49,379.5,620.0,379.78,379.78,379.49,379.5,620.0
2025-02-13 12:45:00,379.5,379.94,379.34,379.94,1000.0,379.5,379.94,379.34,379.94,1000.0
2025-02-13 12:50:00,379.94,379.94,379.94,379.94,0.0,379.94,379.94,379.94,379.94,0.0
2025-02-13 12:55:00,379.42,379.49,378.9,379.39,1530.0,379.42,379.49,378.9,379.39,1530.0
2025-02-13 13:00:00,378.86,379.22,378.28,378.28,1100.0,378.86,379.22,378.28,378.28,1100.0
2025-02-13 13:05:00,378.86,378.87,378.46,378.47,400.0,378.86,378.87,378.46,378.47,400.0
2025-02-13 13:10:00,379.13,379.24,379.06,379.22,1000.0,379.13,379.24,379.06,379.22,1000.0
2025-02-13 13:15:00,378.99,379.34,378.88,379.21,2827.0,378.99,379.34,378.88,379.21,2827.0
2025-02-13 13:20:00,379.7,380.07,379.46,380.06,3814.0,379.7,380.07,379.46,380.06,3814.0
2025-02-13 13:25:00,380.33,380.33,379.76,380.0,600.0,380.33,380.33,379.76,380.0,600.0
2025-02-13 13:30:00,380.0,380.52,379.96,380.52,1989.0,380.0,380.52,379.96,380.52,1989.0
2025-02-13 13:35:00,380.56,380.6,380.51,380.55,700.0,380.56,380.6,380.51,380.55,700.0
2025-02-13 13:40:00,380.75,381.02,380.14,380.47,10649.0,380.75,381.02,380.14,380.47,10649.0
2025-02-13 13:45:00,380.47,380.53,380.21,380.52,1700.0,380.47,380.53,380.21,380.52,1700.0
2025-02-13 13:50:00,380.43,380.43,380.42,380.43,100.0,380.43,380.43,380.42,380.43,100.0
2025-02-13 13:55:00,380.43,380.43,380.42,380.43,100.0,380.43,380.43,380.42,380.43,100.0
2025-02-13 14:00:00,380.82,380.89,380.22,380.38,2111.0,380.82,380.89,380.22,380.38,2111.0
2025-02-13 14:05:00,380.5,380.5,379.1,379.38,4884.0,380.5,380.5,379.1,379.38,4884.0
2025-02-13 14:10:00,379.38,379.39,378.69,379.1,2979.0,379.38,379.39,378.69,379.1,2979.0
2025-02-13 14:15:00,379.1,379.54,379.1,379.43,1100.0,379.1,379.54,379.1,379.43,1100.0
2025-02-13 14:20:00,379.21,379.21,378.61,378.62,715.0,379.21,379.21,378.61,378.62,715.0
2025-02-13 14:25:00,378.62,378.66,378.61,378.66,900.0,378.62,378.66,378.61,378.66,900.0
2025-02-13 14:30:00,378.65,379.56,378.65,379.56,1400.0,378.65,379.56,378.65,379.56,1400.0
2025-02-13 14:35:00,379.64,380.93,379.64,380.93,6655.0,379.64,380.93,379.64,380.93,6655.0
2025-02-13 14:40:00,380.93,381.5,380.65,381.23,3420.0,380.93,381.5,380.65,381.23,3420.0
2025-02-13 14:45:00,381.41,381.68,381.0,381.43,1510.0,381.41,381.68,381.0,381.43,1510.0
2025-02-13 14:50:00,381.45,381.95,380.83,381.1,7225.0,381.45,381.95,380.83,381.1,7225.0
2025-02-13 14:55:00,381.28,381.7,381.08,381.61,2000.0,381.28,381.7,381.08,381.61,2000.0
2025-02-13 15:00:00,381.49,381.74,381.49,381.5,400.0,381.49,381.74,381.49,381.5,400.0
2025-02-13 15:05:00,381.13,381.94,381.01,381.75,3060.0,381.13,381.94,381.01,381.75,3060.0
2025-02-13 15:10:00,381.44,381.64,381.43,381.63,300.0,381.44,381.64,381.43,381.63,300.0
2025-02-13 15:15:00,381.83,381.88,381.69,381.88,716.0,381.83,381.88,381.69,381.88,716.0
2025-02-13 15:20:00,381.8,381.95,381.5,381.77,1716.0,381.8,381.95,381.5,381.77,1716.0
2025-02-13 15:25:00,381.66,381.68,381.33,381.34,1073.0,381.66,381.68,381.33,381.34,1073.0
2025-02-13 15:30:00,381.43,381.53,380.59,380.6,2100.0,381.43,381.53,380.59,380.6,2100.0
2025-02-13 15:35:00,380.6,380.88,379.85,379.96,5337.0,380.6,380.88,379.85,379.96,5337.0
2025-02-13 15:40:00,379.86,379.93,379.03,379.2,2073.0,379.86,379.93,379.03,379.2,2073.0
2025-02-13 15:45:00,379.36,379.67,378.64,378.95,5116.0,379.36,379.67,378.64,378.95,5116.0
2025-02-13 15:50:00,379.08,379.84,378.1,378.43,5712.0,379.08,379.84,378.1,378.43,5712.0
2025-02-13 15:55:00,378.88,380.56,378.88,380.56,15221.0,378.88,380.56,378.88,380.56,15221.0
2025-02-14 09:30:00,385.28,387.15,384.56,387.15,5659.0,385.28,387.15,384.56,387.15,5659.0
2025-02-14 09:35:00,387.3,389.25,386.55,386.66,3914.0,387.3,389.25,386.55,386.66,3914.0
2025-02-14 09:40:00,388.0,389.19,385.95,387.63,2124.0,388.0,389.19,385.95,387.63,2124.0
2025-02-14 09:45:00,387.63,387.84,387.0,387.53,1585.0,387.63,387.84,387.0,387.53,1585.0
2025-02-14 09:50:00,387.53,387.84,385.27,385.68,3600.0,387.53,387.84,385.27,385.68,3600.0
2025-02-14 09:55:00,384.57,385.73,383.38,385.15,1300.0,384.57,385.73,383.38,385.15,1300.0
2025-02-14 10:00:00,385.15,385.15,382.34,382.34,1201.0,385.15,385.15,382.34,382.34,1201.0
2025-02-14 10:05:00,382.26,383.93,382.26,383.38,2400.0,382.26,383.93,382.26,383.38,2400.0
2025-02-14 10:10:00,383.17,383.82,383.17,383.51,900.0,383.17,383.82,383.17,383.51,900.0
2025-02-14 10:15:00,383.59,383.84,382.35,382.82,1671.0,383.59,383.84,382.35,382.82,1671.0
2025-02-14 10:20:00,382.98,384.6,382.76,384.6,4775.0,382.98,384.6,382.76,384.6,4775.0
2025-02-14 10:25:00,384.73,384.9,383.56,383.56,2490.0,384.73,384.9,383.56,383.56,2490.0
2025-02-14 10:30:00,383.56,384.31,383.12,383.44,600.0,383.56,384.31,383.12,383.44,600.0
2025-02-14 10:35:00,383.74,384.72,383.56,384.18,1321.0,383.74,384.72,383.56,384.18,1321.0
2025-02-14 10:40:00,383.45,384.23,383.44,384.16,1628.0,383.45,384.23,383.44,384.16,1628.0
2025-02-14 10:45:00,384.08,385.52,384.08,385.15,1719.0,384.08,385.52,384.08,385.15,1719.0
2025-02-14 10:50:00,385.15,385.52,384.82,385.13,1178.0,385.15,385.52,384.82,385.13,1178.0
2025-02-14 10:55:00,384.37,384.38,383.81,383.81,1346.0,384.37,384.38,383.81,383.81,1346.0
2025-02-14 11:00:00,383.7,383.7,382.66,382.66,3040.0,383.7,383.7,382.66,382.66,3040.0
2025-02-14 11:05:00,383.21,383.21,382.82,383.11,4058.0,383.21,383.21,382.82,383.11,4058.0
2025-02-14 11:10:00,383.57,383.57,382.35,382.93,5716.0,383.57,383.57,382.35,382.93,5716.0
2025-02-14 11:15:00,382.28,382.28,380.85,381.7,989.0,382.28,382.28,380.85,381.7,989.0
2025-02-14 11:20:00,380.01,380.12,380.01,380.12,200.0,380.01,380.12,380.01,380.12,200.0
2025-02-14 11:25:00,380.53,381.59,380.26,381.59,1286.0,380.53,381.59,380.26,381.59,1286.0
2025-02-14 11:30:00,381.64,381.64,381.07,381.07,747.0,381.64,381.64,381.07,381.07,747.0
2025-02-14 11:35:00,381.47,381.47,381.01,381.01,300.0,381.47,381.47,381.01,381.01,300.0
2025-02-14 11:40:00,381.01,381.01,381.01,381.01,0.0,381.01,381.01,381.01,381.01,0.0
2025-02-14 11:45:00,381.03,381.03,380.75,380.75,550.0,381.03,381.03,380.75,380.75,550.0
2025-02-14 11:50:00,381.29,381.68,381.21,381.3,1329.0,381.29,381.68,381.21,381.3,1329.0
2025-02-14 11:55:00,380.75,382.19,380.75,382.19,1152.0,380.75,382.19,380.75,382.19,1152.0
2025-02-14 12:00:00,382.18,382.18,381.82,381.91,600.0,382.18,382.18,381.82,381.91,600.0
2025-02-14 12:05:00,381.82,381.99,381.45,381.83,1250.0,381.82,381.99,381.45,381.83,1250.0
2025-02-14 12:10:00,381.45,381.48,381.28,381.48,617.0,381.45,381.48,381.28,381.48,617.0
2025-02-14 12:15:00,381.28,381.28,381.24,381.28,400.0,381.28,381.28,381.24,381.28,400.0
2025-02-14 12:20:00,381.28,381.28,381.28,381.28,400.0,381.28,381.28,381.28,381.28,400.0
2025-02-14 12:25:00,381.03,381.11,381.03,381.08,300.0,381.03,381.11,381.03,381.08,300.0
2025-02-14 12:30:00,381.08,381.08,380.24,380.24,600.0,381.08,381.08,380.24,380.24,600.0
2025-02-14 12:35:00,380.91,380.91,380.35,380.35,1470.0,380.91,380.91,380.35,380.35,1470.0
2025-02-14 12:40:00,380.34,380.52,380.34,380.35,1809.0,380.34,380.52,380.34,380.35,1809.0
2025-02-14 12:45:00,380.36,380.54,380.35,380.46,4407.0,380.36,380.54,380.35,380.46,4407.0
2025-02-14 12:50:00,380.34,381.8,380.34,381.16,2943.0,380.34,381.8,380.34,381.16,2943.0
2025-02-14 12:55:00,381.22,381.85,381.22,381.85,500.0,381.22,381.85,381.22,381.85,500.0
2025-02-14 13:00:00,381.79,381.84,381.79,381.84,200.0,381.79,381.84,381.79,381.84,200.0
2025-02-14 13:05:00,381.97,381.97,381.96,381.97,100.0,381.97,381.97,381.96,381.97,100.0
2025-02-14 13:10:00,382.31,382.33,382.31,382.33,216.0,382.31,382.33,382.31,382.33,216.0
2025-02-14 13:15:00,382.16,382.56,382.16,382.56,400.0,382.16,382.56,382.16,382.56,400.0
2025-02-14 13:20:00,382.56,382.56,382.56,382.56,0.0,382.56,382.56,382.56,382.56,0.0
2025-02-14 13:25:00,382.36,383.26,382.36,383.26,1083.0,382.36,383.26,382.36,383.26,1083.0
2025-02-14 13:30:00,382.66,382.66,382.47,382.47,700.0,382.66,382.66,382.47,382.47,700.0
2025-02-14 13:35:00,382.55,382.78,382.46,382.77,2150.0,382.55,382.78,382.46,382.77,2150.0
2025-02-14 13:40:00,382.48,382.48,382.47,382.47,400.0,382.48,382.48,382.47,382.47,400.0
2025-02-14 13:45:00,382.83,382.84,382.37,382.48,470.0,382.83,382.84,382.37,382.48,470.0
2025-02-14 13:50:00,382.16,382.47,382.14,382.18,1100.0,382.16,382.47,382.14,382.18,1100.0
2025-02-14 13:55:00,382.47,382.47,381.66,382.31,1600.0,382.47,382.47,381.66,382.31,1600.0
2025-02-14 14:00:00,381.7,381.9,381.14,381.58,700.0,381.7,381.9,381.14,381.58,700.0
2025-02-14 14:05:00,381.58,381.58,381.57,381.58,500.0,381.58,381.58,381.57,381.58,500.0
2025-02-14 14:10:00,381.98,383.45,381.81,383.45,1900.0,381.98,383.45,381.81,383.45,1900.0
2025-02-14 14:15:00,383.21,383.46,382.56,382.56,1315.0,383.21,383.46,382.56,382.56,1315.0
2025-02-14 14:20:00,382.56,382.56,382.56,382.56,0.0,382.56,382.56,382.56,382.56,0.0
2025-02-14 14:25:00,381.88,382.0,381.86,381.86,700.0,381.88,382.0,381.86,381.86,700.0
2025-02-14 14:30:00,381.98,382.39,381.98,382.1,331.0,381.98,382.39,381.98,382.1,331.0
2025-02-14 14:35:00,382.03,382.59,382.03,382.59,1214.0,382.03,382.59,382.03,382.59,1214.0
2025-02-14 14:40:00,382.1,383.07,382.09,383.07,600.0,382.1,383.07,382.09,383.07,600.0
2025-02-14 14:45:00,383.23,383.23,382.59,382.6,447.0,383.23,383.23,382.59,382.6,447.0
2025-02-14 14:50:00,382.91,383.05,382.6,383.05,700.0,382.91,383.05,382.6,383.05,700.0
2025-02-14 14:55:00,383.03,383.52,382.67,383.52,3600.0,383.03,383.52,382.67,383.52,3600.0
2025-02-14 15:00:00,383.28,383.28,382.1,382.1,1357.0,383.28,383.28,382.1,382.1,1357.0
2025-02-14 15:05:00,382.21,382.66,382.21,382.37,1315.0,382.21,382.66,382.21,382.37,1315.0
2025-02-14 15:10:00,382.19,383.3,382.06,383.3,1641.0,382.19,383.3,382.06,383.3,1641.0
2025-02-14 15:15:00,382.68,382.68,382.31,382.48,1200.0,382.68,382.68,382.31,382.48,1200.0
2025-02-14 15:20:00,382.45,382.45,381.73,382.05,3079.0,382.45,382.45,381.73,382.05,3079.0
2025-02-14 15:25:00,382.29,382.3,381.49,381.89,2214.0,382.29,382.3,381.49,381.89,2214.0
2025-02-14 15:30:00,381.93,381.94,380.91,380.91,4814.0,381.93,381.94,380.91,380.91,4814.0
2025-02-14 15:35:00,381.31,381.88,381.28,381.34,4677.0,381.31,381.88,381.28,381.34,4677.0
2025-02-14 15:40:00,381.11,381.11,380.64,380.8,1300.0,381.11,381.11,380.64,380.8,1300.0
2025-02-14 15:45:00,381.06,382.34,381.0,381.87,4628.0,381.06,382.34,381.0,381.87,4628.0
2025-02-14 15:50:00,381.87,382.72,381.87,382.68,5956.0,381.87,382.72,381.87,382.68,5956.0
2025-02-14 15:55:00,382.71,383.68,381.63,381.9,25986.0,382.71,383.68,381.63,381.9,25986.0
2025-02-18 09:30:00,382.33,382.33,379.76,379.77,3671.0,382.33,382.33,379.76,379.77,3671.0
2025-02-18 09:35:00,381.55,381.86,379.0,380.31,1605.0,381.55,381.86,379.0,380.31,1605.0
2025-02-18 09:40:00,380.43,380.43,377.28,377.84,7016.0,380.43,380.43,377.28,377.84,7016.0
2025-02-18 09:45:00,377.54,378.25,377.54,378.25,1328.0,377.54,378.25,377.54,378.25,1328.0
2025-02-18 09:50:00,378.67,379.15,376.08,379.15,734.0,378.67,379.15,376.08,379.15,734.0
2025-02-18 09:55:00,378.88,378.88,377.69,377.69,554.0,378.88,378.88,377.69,377.69,554.0
2025-02-18 10:00:00,377.59,377.59,376.81,377.2,2400.0,377.59,377.59,376.81,377.2,2400.0
2025-02-18 10:05:00,376.73,378.34,376.59,378.34,2578.0,376.73,378.34,376.59,378.34,2578.0
2025-02-18 10:10:00,378.3,379.66,378.3,379.66,1973.0,378.3,379.66,378.3,379.66,1973.0
2025-02-18 10:15:00,380.47,382.76,380.47,381.78,2620.0,380.47,382.76,380.47,381.78,2620.0
2025-02-18 10:20:00,381.95,383.3,381.62,382.72,2856.0,381.95,383.3,381.62,382.72,2856.0
2025-02-18 10:25:00,382.72,383.65,381.99,383.65,2129.0,382.72,383.65,381.99,383.65,2129.0
2025-02-18 10:30:00,383.0,383.0,382.99,383.0,100.0,383.0,383.0,382.99,383.0,100.0
2025-02-18 10:35:00,383.65,384.0,382.94,383.57,3367.0,383.65,384.0,382.94,383.57,3367.0
2025-02-18 10:40:00,383.53,383.57,382.68,383.3,2466.0,383.53,383.57,382.68,383.3,2466.0
2025-02-18 10:45:00,383.4,384.0,383.3,383.73,5810.0,383.4,384.0,383.3,383.73,5810.0
2025-02-18 10:50:00,384.01,384.06,383.35,383.69,1831.0,384.01,384.06,383.35,383.69,1831.0
2025-02-18 10:55:00,384.28,385.89,384.28,385.22,3837.0,384.28,385.89,384.28,385.22,3837.0
2025-02-18 11:00:00,385.22,385.71,385.0,385.58,1400.0,385.22,385.71,385.0,385.58,1400.0
2025-02-18 11:05:00,384.94,385.76,384.92,384.94,2000.0,384.94,385.76,384.92,384.94,2000.0
2025-02-18 11:10:00,384.94,385.83,384.67,385.02,1900.0,384.94,385.83,384.67,385.02,1900.0
2025-02-18 11:15:00,385.0,385.49,384.07,385.49,2762.0,385.0,385.49,384.07,385.49,2762.0
2025-02-18 11:20:00,385.18,385.24,384.59,385.19,1500.0,385.18,385.24,384.59,385.19,1500.0
2025-02-18 11:25:00,385.19,385.65,384.51,385.65,2248.0,385.19,385.65,384.51,385.65,2248.0
2025-02-18 11:30:00,385.58,385.58,385.08,385.39,800.0,385.58,385.58,385.08,385.39,800.0
2025-02-18 11:35:00,384.74,385.39,384.71,385.39,1400.0,384.74,385.39,384.71,385.39,1400.0
2025-02-18 11:40:00,385.41,385.76,383.28,384.19,3516.0,385.41,385.76,383.28,384.19,3516.0
2025-02-18 11:45:00,384.24,384.65,384.14,384.15,2390.0,384.24,384.65,384.14,384.15,2390.0
2025-02-18 11:50:00,384.21,384.21,383.0,383.21,3559.0,384.21,384.21,383.0,383.21,3559.0
2025-02-18 11:55:00,382.77,382.95,381.6,381.6,900.0,382.77,382.95,381.6,381.6,900.0
2025-02-18 12:00:00,381.73,382.38,381.73,382.38,847.0,381.73,382.38,381.73,382.38,847.0
2025-02-18 12:05:00,382.66,383.15,382.45,383.15,1222.0,382.66,383.15,382.45,383.15,1222.0
2025-02-18 12:10:00,383.15,383.34,382.97,382.97,1628.0,383.15,383.34,382.97,382.97,1628.0
2025-02-18 12:15:00,382.57,382.57,382.35,382.53,1400.0,382.57,382.57,382.35,382.53,1400.0
2025-02-18 12:20:00,381.91,382.32,380.78,382.32,1257.0,381.91,382.32,380.78,382.32,1257.0
2025-02-18 12:25:00,382.35,382.35,382.35,382.35,100.0,382.35,382.35,382.35,382.35,100.0
2025-02-18 12:30:00,382.16,382.16,381.39,381.94,400.0,382.16,382.16,381.39,381.94,400.0
2025-02-18 12:35:00,381.98,382.07,381.98,382.07,300.0,381.98,382.07,381.98,382.07,300.0
2025-02-18 12:40:00,381.54,381.94,381.54,381.94,600.0,381.54,381.94,381.54,381.94,600.0
2025-02-18 12:45:00,381.97,382.81,381.97,382.81,2041.0,381.97,382.81,381.97,382.81,2041.0
2025-02-18 12:50:00,382.8,382.8,382.63,382.8,658.0,382.8,382.8,382.63,382.8,658.0
2025-02-18 12:55:00,382.82,382.82,381.08,381.08,1646.0,382.82,382.82,381.08,381.08,1646.0
2025-02-18 13:00:00,380.81,380.82,380.09,380.09,800.0,380.81,380.82,380.09,380.09,800.0
2025-02-18 13:05:00,380.33,380.33,380.33,380.33,200.0,380.33,380.33,380.33,380.33,200.0
2025-02-18 13:10:00,380.29,380.56,379.83,380.42,2225.0,380.29,380.56,379.83,380.42,2225.0
2025-02-18 13:15:00,380.45,381.51,380.45,381.41,3672.0,380.45,381.51,380.45,381.41,3672.0
2025-02-18 13:20:00,381.82,382.59,381.82,382.59,1032.0,381.82,382.59,381.82,382.59,1032.0
2025-02-18 13:25:00,382.73,382.98,382.35,382.98,1000.0,382.73,382.98,382.35,382.98,1000.0
2025-02-18 13:30:00,382.63,382.64,381.88,382.0,1340.0,382.63,382.64,381.88,382.0,1340.0
2025-02-18 13:35:00,382.67,382.67,381.46,381.47,600.0,382.67,382.67,381.46,381.47,600.0
2025-02-18 13:40:00,381.96,382.26,381.85,382.25,818.0,381.96,382.26,381.85,382.25,818.0
2025-02-18 13:45:00,382.29,382.4,381.9,382.4,500.0,382.29,382.4,381.9,382.4,500.0
2025-02-18 13:50:00,382.01,383.28,382.01,383.28,1243.0,382.01,383.28,382.01,383.28,1243.0
2025-02-18 13:55:00,382.99,383.44,382.98,383.0,1100.0,382.99,383.44,382.98,383.0,1100.0
2025-02-18 14:00:00,383.73,384.22,383.28,383.96,3373.0,383.73,384.22,383.28,383.96,3373.0
2025-02-18 14:05:00,384.0,384.87,383.59,383.85,4400.0,384.0,384.87,383.59,383.85,4400.0
2025-02-18 14:10:00,383.92,384.38,383.76,384.38,2400.0,383.92,384.38,383.76,384.38,2400.0
2025-02-18 14:15:00,383.97,384.98,383.97,384.27,1781.0,383.97,384.98,383.97,384.27,1781.0
2025-02-18 14:20:00,384.59,385.0,383.75,383.75,1284.0,384.59,385.0,383.75,383.75,1284.0
2025-02-18 14:25:00,385.2,385.2,384.71,384.72,738.0,385.2,385.2,384.71,384.72,738.0
2025-02-18 14:30:00,384.65,385.36,384.47,384.78,1901.0,384.65,385.36,384.47,384.78,1901.0
2025-02-18 14:35:00,384.84,385.32,384.84,385.32,579.0,384.84,385.32,384.84,385.32,579.0
2025-02-18 14:40:00,385.05,385.72,384.89,385.68,2731.0,385.05,385.72,384.89,385.68,2731.0
2025-02-18 14:45:00,386.1,387.4,385.89,387.38,12898.0,386.1,387.4,385.89,387.38,12898.0
2025-02-18 14:50:00,386.89,387.71,386.89,387.27,3554.0,386.89,387.71,386.89,387.27,3554.0
2025-02-18 14:55:00,386.92,387.24,386.63,387.23,1482.0,386.92,387.24,386.63,387.23,1482.0
2025-02-18 15:00:00,387.22,387.23,386.81,386.99,2400.0,387.22,387.23,386.81,386.99,2400.0
2025-02-18 15:05:00,386.92,387.07,386.78,387.07,1235.0,386.92,387.07,386.78,387.07,1235.0
2025-02-18 15:10:00,386.86,386.86,385.69,386.4,3161.0,386.86,386.86,385.69,386.4,3161.0
2025-02-18 15:15:00,386.4,386.89,386.27,386.38,2747.0,386.4,386.89,386.27,386.38,2747.0
2025-02-18 15:20:00,386.38,387.26,386.38,386.8,1832.0,386.38,387.26,386.38,386.8,1832.0
2025-02-18 15:25:00,386.6,387.1,386.55,387.1,963.0,386.6,387.1,386.55,387.1,963.0
2025-02-18 15:30:00,386.55,387.35,386.54,387.35,4900.0,386.55,387.35,386.54,387.35,4900.0
2025-02-18 15:35:00,387.47,387.86,387.47,387.86,5477.0,387.47,387.86,387.47,387.86,5477.0
2025-02-18 15:40:00,387.61,388.02,387.25,387.38,10144.0,387.61,388.02,387.25,387.38,10144.0
2025-02-18 15:45:00,387.38,387.69,387.25,387.45,12345.0,387.38,387.69,387.25,387.45,12345.0
2025-02-18 15:50:00,387.57,388.59,387.21,388.01,6052.0,387.57,388.59,387.21,388.01,6052.0
2025-02-18 15:55:00,388.02,389.2,387.71,388.48,38183.0,388.02,389.2,387.71,388.48,38183.0
2025-02-19 09:30:00,381.75,382.75,379.96,382.75,2843.0,381.75,382.75,379.96,382.75,2843.0
2025-02-19 09:35:00,381.12,381.22,378.0,379.92,4668.0,381.12,381.22,378.0,379.92,4668.0
2025-02-19 09:40:00,379.9,379.9,377.09,378.0,974.0,379.9,379.9,377.09,378.0,974.0
2025-02-19 09:45:00,377.67,379.72,376.73,378.88,7470.0,377.67,379.72,376.73,378.88,7470.0
2025-02-19 09:50:00,379.98,381.18,379.22,381.15,3845.0,379.98,381.18,379.22,381.15,3845.0
2025-02-19 09:55:00,381.15,382.88,381.15,382.55,1915.0,381.15,382.88,381.15,382.55,1915.0
2025-02-19 10:00:00,382.29,383.1,381.19,381.19,11208.0,382.29,383.1,381.19,381.19,11208.0
2025-02-19 10:05:00,380.88,381.18,380.62,380.98,2200.0,380.88,381.18,380.62,380.98,2200.0
2025-02-19 10:10:00,381.19,382.28,380.9,382.28,3000.0,381.19,382.28,380.9,382.28,3000.0
2025-02-19 10:15:00,383.41,384.0,383.41,383.93,1800.0,383.41,384.0,383.41,383.93,1800.0
2025-02-19 10:20:00,383.71,384.63,382.8,384.63,1750.0,383.71,384.63,382.8,384.63,1750.0
2025-02-19 10:25:00,384.86,385.08,384.18,384.18,900.0,384.86,385.08,384.18,384.18,900.0
2025-02-19 10:30:00,384.18,384.95,383.71,383.81,1725.0,384.18,384.95,383.71,383.81,1725.0
2025-02-19 10:35:00,384.39,384.39,383.54,384.23,1557.0,384.39,384.39,383.54,384.23,1557.0
2025-02-19 10:40:00,383.18,383.82,380.97,381.49,5621.0,383.18,383.82,380.97,381.49,5621.0
2025-02-19 10:45:00,381.57,381.71,381.3,381.31,400.0,381.57,381.71,381.3,381.31,400.0
2025-02-19 10:50:00,381.31,381.68,381.07,381.07,500.0,381.31,381.68,381.07,381.07,500.0
2025-02-19 10:55:00,380.94,381.05,380.21,380.65,900.0,380.94,381.05,380.21,380.65,900.0
2025-02-19 11:00:00,380.79,380.84,380.52,380.71,1500.0,380.79,380.84,380.52,380.71,1500.0
2025-02-19 11:05:00,380.71,381.55,380.65,381.38,2025.0,380.71,381.55,380.65,381.38,2025.0
2025-02-19 11:10:00,381.09,381.2,381.06,381.13,600.0,381.09,381.2,381.06,381.13,600.0
2025-02-19 11:15:00,381.13,381.14,380.28,380.28,1500.0,381.13,381.14,380.28,380.28,1500.0
2025-02-19 11:20:00,380.28,380.28,379.34,379.36,1822.0,380.28,380.28,379.34,379.36,1822.0
2025-02-19 11:25:00,379.46,379.46,379.07,379.07,500.0,379.46,379.46,379.07,379.07,500.0
2025-02-19 11:30:00,378.75,379.67,378.74,379.28,1250.0,378.75,379.67,378.74,379.28,1250.0
2025-02-19 11:35:00,378.99,379.97,378.83,379.97,20810.0,378.99,379.97,378.83,379.97,20810.0
2025-02-19 11:40:00,379.42,379.42,378.67,379.13,1397.0,379.42,379.42,378.67,379.13,1397.0
2025-02-19 11:45:00,378.42,378.42,378.42,378.42,141.0,378.42,378.42,378.42,378.42,141.0
2025-02-19 11:50:00,378.44,378.95,378.44,378.89,600.0,378.44,378.95,378.44,378.89,600.0
2025-02-19 11:55:00,379.0,379.0,378.99,379.0,207.0,379.0,379.0,378.99,379.0,207.0
2025-02-19 12:00:00,378.99,379.73,378.98,379.3,1160.0,378.99,379.73,378.98,379.3,1160.0
2025-02-19 12:05:00,379.73,379.73,379.0,379.0,2332.0,379.73,379.73,379.0,379.0,2332.0
2025-02-19 12:10:00,378.62,378.62,378.62,378.62,200.0,378.62,378.62,378.62,378.62,200.0
2025-02-19 12:15:00,378.9,379.24,378.9,379.24,300.0,378.9,379.24,378.9,379.24,300.0
2025-02-19 12:20:00,379.3,379.43,379.3,379.43,200.0,379.3,379.43,379.3,379.43,200.0
2025-02-19 12:25:00,379.74,379.74,378.85,379.24,750.0,379.74,379.74,378.85,379.24,750.0
2025-02-19 12:30:00,379.24,379.24,379.06,379.06,300.0,379.24,379.24,379.06,379.06,300.0
2025-02-19 12:35:00,378.99,379.24,378.96,379.24,300.0,378.99,379.24,378.96,379.24,300.0
2025-02-19 12:40:00,379.35,379.35,378.89,379.02,1880.0,379.35,379.35,378.89,379.02,1880.0
2025-02-19 12:45:00,378.84,378.84,378.84,378.84,100.0,378.84,378.84,378.84,378.84,100.0
2025-02-19 12:50:00,379.31,379.74,379.24,379.74,800.0,379.31,379.74,379.24,379.74,800.0
2025-02-19 12:55:00,379.74,379.79,379.73,379.79,800.0,379.74,379.79,379.73,379.79,800.0
2025-02-19 13:00:00,379.13,379.15,379.13,379.15,200.0,379.13,379.15,379.13,379.15,200.0
2025-02-19 13:05:00,378.78,378.78,378.0,378.02,400.0,378.78,378.78,378.0,378.02,400.0
2025-02-19 13:10:00,377.44,377.67,377.31,377.31,600.0,377.44,377.67,377.31,377.31,600.0
2025-02-19 13:15:00,377.62,378.26,377.01,378.26,3350.0,377.62,378.26,377.01,378.26,3350.0
2025-02-19 13:20:00,377.49,377.7,377.49,377.7,300.0,377.49,377.7,377.49,377.7,300.0
2025-02-19 13:25:00,377.7,377.7,377.7,377.7,0.0,377.7,377.7,377.7,377.7,0.0
2025-02-19 13:30:00,378.15,378.53,378.15,378.53,700.0,378.15,378.53,378.15,378.53,700.0
2025-02-19 13:35:00,378.79,378.79,377.98,378.18,1325.0,378.79,378.79,377.98,378.18,1325.0
2025-02-19 13:40:00,378.27,378.69,378.26,378.68,200.0,378.27,378.69,378.26,378.68,200.0
2025-02-19 13:45:00,378.25,378.27,378.25,378.27,600.0,378.25,378.27,378.25,378.27,600.0
2025-02-19 13:50:00,377.89,378.59,377.54,378.45,1722.0,377.89,378.59,377.54,378.45,1722.0
2025-02-19 13:55:00,378.45,378.45,378.45,378.45,0.0,378.45,378.45,378.45,378.45,0.0
2025-02-19 14:00:00,378.66,378.66,377.73,377.73,363.0,378.66,378.66,377.73,377.73,363.0
2025-02-19 14:05:00,378.38,378.84,378.38,378.84,900.0,378.38,378.84,378.38,378.84,900.0
2025-02-19 14:10:00,378.84,379.57,378.84,379.38,900.0,378.84,379.57,378.84,379.38,900.0
2025-02-19 14:15:00,379.72,380.38,379.72,380.06,1400.0,379.72,380.38,379.72,380.06,1400.0
2025-02-19 14:20:00,380.35,381.66,380.35,381.66,2767.0,380.35,381.66,380.35,381.66,2767.0
2025-02-19 14:25:00,381.1,381.11,380.54,381.11,1125.0,381.1,381.11,380.54,381.11,1125.0
2025-02-19 14:30:00,381.23,381.23,380.78,380.92,815.0,381.23,381.23,380.78,380.92,815.0
2025-02-19 14:35:00,380.88,381.75,380.87,381.7,1233.0,380.88,381.75,380.87,381.7,1233.0
2025-02-19 14:40:00,381.78,381.94,380.83,381.0,1400.0,381.78,381.94,380.83,381.0,1400.0
2025-02-19 14:45:00,381.52,381.98,381.52,381.98,200.0,381.52,381.98,381.52,381.98,200.0
2025-02-19 14:50:00,382.62,382.62,382.18,382.18,300.0,382.62,382.62,382.18,382.18,300.0
2025-02-19 14:55:00,382.36,382.54,382.36,382.54,300.0,382.36,382.54,382.36,382.54,300.0
2025-02-19 15:00:00,382.42,383.0,382.42,383.0,4732.0,382.42,383.0,382.42,383.0,4732.0
2025-02-19 15:05:00,383.1,383.1,382.49,382.49,772.0,383.1,383.1,382.49,382.49,772.0
2025-02-19 15:10:00,381.52,381.52,380.85,380.98,600.0,381.52,381.52,380.85,380.98,600.0
2025-02-19 15:15:00,380.91,381.63,380.9,381.63,558.0,380.91,381.63,380.9,381.63,558.0
2025-02-19 15:20:00,381.27,382.0,381.26,381.42,3582.0,381.27,382.0,381.26,381.42,3582.0
2025-02-19 15:25:00,381.15,381.24,379.7,379.98,1671.0,381.15,381.24,379.7,379.98,1671.0
2025-02-19 15:30:00,380.0,380.4,379.91,380.3,2704.0,380.0,380.4,379.91,380.3,2704.0
2025-02-19 15:35:00,380.26,380.43,379.53,379.54,1740.0,380.26,380.43,379.53,379.54,1740.0
2025-02-19 15:40:00,379.46,380.12,379.08,379.08,1906.0,379.46,380.12,379.08,379.08,1906.0
2025-02-19 15:45:00,379.19,379.4,378.71,378.71,3962.0,379.19,379.4,378.71,378.71,3962.0
2025-02-19 15:50:00,378.56,380.17,378.56,379.11,8554.0,378.56,380.17,378.56,379.11,8554.0
2025-02-19 15:55:00,379.25,381.27,379.15,381.27,24279.0,379.25,381.27,379.15,381.27,24279.0
2025-02-20 09:30:00,382.17,385.58,382.17,385.58,4171.0,382.17,385.58,382.17,385.58,4171.0
2025-02-20 09:35:00,385.58,387.47,382.33,384.69,4367.0,385.58,387.47,382.33,384.69,4367.0
2025-02-20 09:40:00,381.61,381.61,379.44,380.28,521.0,381.61,381.61,379.44,380.28,521.0
2025-02-20 09:45:00,378.9,378.9,376.99,376.99,1200.0,378.9,378.9,376.99,376.99,1200.0
2025-02-20 09:50:00,376.99,377.38,374.43,375.0,1300.0,376.99,377.38,374.43,375.0,1300.0
2025-02-20 09:55:00,374.22,374.22,372.24,372.24,1500.0,374.22,374.22,372.24,372.24,1500.0
2025-02-20 10:00:00,372.43,372.81,372.11,372.81,2774.0,372.43,372.81,372.11,372.81,2774.0
2025-02-20 10:05:00,372.48,372.62,370.98,371.77,3590.0,372.48,372.62,370.98,371.77,3590.0
2025-02-20 10:10:00,371.0,371.07,369.54,370.16,4766.0,371.0,371.07,369.54,370.16,4766.0
2025-02-20 10:15:00,370.88,371.85,370.3,370.81,2198.0,370.88,371.85,370.3,370.81,2198.0
2025-02-20 10:20:00,370.81,371.36,370.61,370.62,1045.0,370.81,371.36,370.61,370.62,1045.0
2025-02-20 10:25:00,369.96,371.82,369.88,371.5,6036.0,369.96,371.82,369.88,371.5,6036.0
2025-02-20 10:30:00,371.87,372.14,371.87,372.04,726.0,371.87,372.14,371.87,372.04,726.0
2025-02-20 10:35:00,372.11,372.34,371.59,372.0,5554.0,372.11,372.34,371.59,372.0,5554.0
2025-02-20 10:40:00,371.28,371.28,369.94,370.29,1338.0,371.28,371.28,369.94,370.29,1338.0
2025-02-20 10:45:00,370.28,371.26,369.5,369.5,4406.0,370.28,371.26,369.5,369.5,4406.0
2025-02-20 10:50:00,369.79,370.32,369.79,370.19,1350.0,369.79,370.32,369.79,370.19,1350.0
2025-02-20 10:55:00,370.33,370.33,369.49,369.71,900.0,370.33,370.33,369.49,369.71,900.0
2025-02-20 11:00:00,369.63,371.18,369.62,370.59,2875.0,369.63,371.18,369.62,370.59,2875.0
2025-02-20 11:05:00,370.69,371.35,370.52,371.19,3341.0,370.69,371.35,370.52,371.19,3341.0
2025-02-20 11:10:00,371.08,371.14,370.28,370.28,800.0,371.08,371.14,370.28,370.28,800.0
2025-02-20 11:15:00,370.03,370.23,369.6,370.03,1700.0,370.03,370.23,369.6,370.03,1700.0
2025-02-20 11:20:00,370.11,370.28,370.07,370.21,500.0,370.11,370.28,370.07,370.21,500.0
2025-02-20 11:25:00,370.08,370.63,369.99,370.63,600.0,370.08,370.63,369.99,370.63,600.0
2025-02-20 11:30:00,370.08,370.08,368.92,368.93,1100.0,370.08,370.08,368.92,368.93,1100.0
2025-02-20 11:35:00,368.72,369.16,367.45,369.16,3371.0,368.72,369.16,367.45,369.16,3371.0
2025-02-20 11:40:00,368.95,369.31,368.81,369.13,1034.0,368.95,369.31,368.81,369.13,1034.0
2025-02-20 11:45:00,368.83,369.46,368.59,369.11,2410.0,368.83,369.46,368.59,369.11,2410.0
2025-02-20 11:50:00,369.11,369.56,369.1,369.3,1600.0,369.11,369.56,369.1,369.3,1600.0
2025-02-20 11:55:00,369.1,369.58,369.1,369.58,1567.0,369.1,369.58,369.1,369.58,1567.0
2025-02-20 12:00:00,369.42,371.47,369.38,371.47,2502.0,369.42,371.47,369.38,371.47,2502.0
2025-02-20 12:05:00,371.78,371.82,371.33,371.82,825.0,371.78,371.82,371.33,371.82,825.0
2025-02-20 12:10:00,371.8,371.9,371.27,371.27,1937.0,371.8,371.9,371.27,371.27,1937.0
2025-02-20 12:15:00,371.37,371.52,371.13,371.13,4300.0,371.37,371.52,371.13,371.13,4300.0
2025-02-20 12:20:00,371.17,371.17,368.96,368.96,1300.0,371.17,371.17,368.96,368.96,1300.0
2025-02-20 12:25:00,369.29,369.29,368.78,368.78,400.0,369.29,369.29,368.78,368.78,400.0
2025-02-20 12:30:00,369.43,370.7,369.42,370.7,2596.0,369.43,370.7,369.42,370.7,2596.0
2025-02-20 12:35:00,370.7,370.7,369.12,369.25,2824.0,370.7,370.7,369.12,369.25,2824.0
2025-02-20 12:40:00,369.41,370.01,369.41,370.0,700.0,369.41,370.01,369.41,370.0,700.0
2025-02-20 12:45:00,369.61,369.63,369.6,369.63,200.0,369.61,369.63,369.6,369.63,200.0
2025-02-20 12:50:00,369.92,369.92,369.73,369.8,500.0,369.92,369.92,369.73,369.8,500.0
2025-02-20 12:55:00,369.59,369.62,369.24,369.3,1000.0,369.59,369.62,369.24,369.3,1000.0
2025-02-20 13:00:00,369.38,369.38,369.37,369.38,100.0,369.38,369.38,369.37,369.38,100.0
2025-02-20 13:05:00,369.4,369.4,368.82,368.83,960.0,369.4,369.4,368.82,368.83,960.0
2025-02-20 13:10:00,369.01,369.01,369.01,369.01,100.0,369.01,369.01,369.01,369.01,100.0
2025-02-20 13:15:00,368.99,368.99,366.42,366.68,4814.0,368.99,368.99,366.42,366.68,4814.0
2025-02-20 13:20:00,366.14,366.86,365.37,366.62,4041.0,366.14,366.86,365.37,366.62,4041.0
2025-02-20 13:25:00,366.58,366.58,365.83,366.01,800.0,366.58,366.58,365.83,366.01,800.0
2025-02-20 13:30:00,365.69,366.29,365.62,365.8,5301.0,365.69,366.29,365.62,365.8,5301.0
2025-02-20 13:35:00,365.66,367.05,365.66,366.56,6823.0,365.66,367.05,365.66,366.56,6823.0
2025-02-20 13:40:00,366.26,366.96,366.24,366.24,1821.0,366.26,366.96,366.24,366.24,1821.0
2025-02-20 13:45:00,366.83,367.36,366.43,367.13,1660.0,366.83,367.36,366.43,367.13,1660.0
2025-02-20 13:50:00,366.59,366.9,366.22,366.67,2054.0,366.59,366.9,366.22,366.67,2054.0
2025-02-20 13:55:00,366.68,366.74,366.26,366.67,2669.0,366.68,366.74,366.26,366.67,2669.0
2025-02-20 14:00:00,366.31,367.76,366.31,367.13,2265.0,366.31,367.76,366.31,367.13,2265.0
2025-02-20 14:05:00,367.33,367.57,367.0,367.36,1969.0,367.33,367.57,367.0,367.36,1969.0
2025-02-20 14:10:00,367.34,369.14,367.34,369.14,1700.0,367.34,369.14,367.34,369.14,1700.0
2025-02-20 14:15:00,368.34,368.34,368.34,368.34,100.0,368.34,368.34,368.34,368.34,100.0
2025-02-20 14:20:00,368.05,368.05,366.67,366.68,1319.0,368.05,368.05,366.67,366.68,1319.0
2025-02-20 14:25:00,366.77,366.91,365.81,365.81,3600.0,366.77,366.91,365.81,365.81,3600.0
2025-02-20 14:30:00,365.85,366.22,365.75,365.77,1240.0,365.85,366.22,365.75,365.77,1240.0
2025-02-20 14:35:00,365.59,365.7,365.44,365.44,312.0,365.59,365.7,365.44,365.44,312.0
2025-02-20 14:40:00,365.46,366.07,365.45,365.9,5087.0,365.46,366.07,365.45,365.9,5087.0
2025-02-20 14:45:00,365.92,366.27,365.75,366.27,2645.0,365.92,366.27,365.75,366.27,2645.0
2025-02-20 14:50:00,366.28,366.96,366.11,366.8,6873.0,366.28,366.96,366.11,366.8,6873.0
2025-02-20 14:55:00,366.8,367.83,366.77,367.3,4247.0,366.8,367.83,366.77,367.3,4247.0
2025-02-20 15:00:00,367.09,367.09,366.47,366.48,4143.0,367.09,367.09,366.47,366.48,4143.0
2025-02-20 15:05:00,366.51,366.51,365.99,366.0,4754.0,366.51,366.51,365.99,366.0,4754.0
2025-02-20 15:10:00,366.31,367.18,365.98,366.49,11733.0,366.31,367.18,365.98,366.49,11733.0
2025-02-20 15:15:00,366.62,366.81,366.16,366.81,2930.0,366.62,366.81,366.16,366.81,2930.0
2025-02-20 15:20:00,367.05,367.51,366.4,366.79,8932.0,367.05,367.51,366.4,366.79,8932.0
2025-02-20 15:25:00,366.44,366.46,365.27,366.21,4214.0,366.44,366.46,365.27,366.21,4214.0
2025-02-20 15:30:00,366.28,366.28,365.7,365.7,2805.0,366.28,366.28,365.7,365.7,2805.0
2025-02-20 15:35:00,365.64,365.64,364.37,364.87,9845.0,365.64,365.64,364.37,364.87,9845.0
2025-02-20 15:40:00,364.58,364.8,363.2,363.6,7874.0,364.58,364.8,363.2,363.6,7874.0
2025-02-20 15:45:00,363.43,363.65,362.69,363.53,15792.0,363.43,363.65,362.69,363.53,15792.0
2025-02-20 15:50:00,363.65,363.79,362.34,362.53,25874.0,363.65,363.79,362.34,362.53,25874.0
2025-02-20 15:55:00,362.9,365.93,362.85,365.92,42963.0,362.9,365.93,362.85,365.92,42963.0
2025-02-21 09:30:00,369.59,369.59,364.38,364.38,4835.0,369.59,369.59,364.38,364.38,4835.0
2025-02-21 09:35:00,363.53,363.53,363.53,363.53,100.0,363.53,363.53,363.53,363.53,100.0
2025-02-21 09:40:00,362.63,362.64,358.01,358.01,4235.0,362.63,362.64,358.01,358.01,4235.0
2025-02-21 09:45:00,359.63,361.21,355.54,361.2,2657.0,359.63,361.21,355.54,361.2,2657.0
2025-02-21 09:50:00,359.0,359.1,356.42,356.42,1000.0,359.0,359.1,356.42,356.42,1000.0
2025-02-21 09:55:00,358.42,358.74,356.01,357.24,1200.0,358.42,358.74,356.01,357.24,1200.0
2025-02-21 10:00:00,356.0,356.32,353.12,355.28,7308.0,356.0,356.32,353.12,355.28,7308.0
2025-02-21 10:05:00,355.14,355.14,354.04,354.91,976.0,355.14,355.14,354.04,354.91,976.0
2025-02-21 10:10:00,355.78,356.56,354.56,354.56,1115.0,355.78,356.56,354.56,354.56,1115.0
2025-02-21 10:15:00,354.99,355.0,354.84,355.0,1140.0,354.99,355.0,354.84,355.0,1140.0
2025-02-21 10:20:00,354.85,354.85,351.51,352.25,5262.0,354.85,354.85,351.51,352.25,5262.0
2025-02-21 10:25:00,351.77,351.77,348.24,349.59,5740.0,351.77,351.77,348.24,349.59,5740.0
2025-02-21 10:30:00,349.6,350.18,349.0,349.61,2520.0,349.6,350.18,349.0,349.61,2520.0
2025-02-21 10:35:00,350.16,350.67,349.05,350.0,5083.0,350.16,350.67,349.05,350.0,5083.0
2025-02-21 10:40:00,349.52,349.52,348.49,348.54,1806.0,349.52,349.52,348.49,348.54,1806.0
2025-02-21 10:45:00,348.9,349.69,348.18,348.19,2599.0,348.9,349.69,348.18,348.19,2599.0
2025-02-21 10:50:00,348.25,348.67,347.0,347.0,3040.0,348.25,348.67,347.0,347.0,3040.0
2025-02-21 10:55:00,347.04,348.36,347.04,347.96,6276.0,347.04,348.36,347.04,347.96,6276.0
2025-02-21 11:00:00,347.96,348.24,345.91,346.13,5673.0,347.96,348.24,345.91,346.13,5673.0
2025-02-21 11:05:00,346.37,346.62,345.18,346.16,6986.0,346.37,346.62,345.18,346.16,6986.0
2025-02-21 11:10:00,345.92,346.47,345.19,345.75,2506.0,345.92,346.47,345.19,345.75,2506.0
2025-02-21 11:15:00,346.29,346.29,343.12,344.6,16151.0,346.29,346.29,343.12,344.6,16151.0
2025-02-21 11:20:00,343.94,345.75,343.94,345.33,3867.0,343.94,345.75,343.94,345.33,3867.0
2025-02-21 11:25:00,345.58,345.59,344.0,344.57,2400.0,345.58,345.59,344.0,344.57,2400.0
2025-02-21 11:30:00,344.61,345.19,344.06,344.09,3176.0,344.61,345.19,344.06,344.09,3176.0
2025-02-21 11:35:00,344.54,344.54,343.8,344.09,6600.0,344.54,344.54,343.8,344.09,6600.0
2025-02-21 11:40:00,344.31,344.7,341.6,342.3,5938.0,344.31,344.7,341.6,342.3,5938.0
2025-02-21 11:45:00,342.21,342.81,341.76,342.81,1500.0,342.21,342.81,341.76,342.81,1500.0
2025-02-21 11:50:00,342.61,343.33,341.46,341.95,4079.0,342.61,343.33,341.46,341.95,4079.0
2025-02-21 11:55:00,341.24,342.74,341.24,341.62,4387.0,341.24,342.74,341.24,341.62,4387.0
2025-02-21 12:00:00,342.43,343.03,341.82,342.35,2300.0,342.43,343.03,341.82,342.35,2300.0
2025-02-21 12:05:00,343.37,343.37,342.24,342.24,1682.0,343.37,343.37,342.24,342.24,1682.0
2025-02-21 12:10:00,342.34,342.93,341.5,342.93,2563.0,342.34,342.93,341.5,342.93,2563.0
2025-02-21 12:15:00,342.39,342.4,340.03,340.41,5664.0,342.39,342.4,340.03,340.41,5664.0
2025-02-21 12:20:00,340.39,340.99,340.03,340.18,4894.0,340.39,340.99,340.03,340.18,4894.0
2025-02-21 12:25:00,340.34,340.55,339.24,339.81,7085.0,340.34,340.55,339.24,339.81,7085.0
2025-02-21 12:30:00,340.0,340.14,338.38,339.05,2496.0,340.0,340.14,338.38,339.05,2496.0
2025-02-21 12:35:00,338.96,338.96,336.96,338.11,5978.0,338.96,338.96,336.96,338.11,5978.0
2025-02-21 12:40:00,338.21,340.66,337.46,339.63,7150.0,338.21,340.66,337.46,339.63,7150.0
2025-02-21 12:45:00,339.44,340.84,338.54,338.54,2920.0,339.44,340.84,338.54,338.54,2920.0
2025-02-21 12:50:00,339.07,340.47,339.07,339.99,1743.0,339.07,340.47,339.07,339.99,1743.0
2025-02-21 12:55:00,339.5,340.44,339.16,339.26,9520.0,339.5,340.44,339.16,339.26,9520.0
2025-02-21 13:00:00,339.26,339.46,338.04,338.99,8674.0,339.26,339.46,338.04,338.99,8674.0
2025-02-21 13:05:00,339.38,340.11,338.23,339.17,3570.0,339.38,340.11,338.23,339.17,3570.0
2025-02-21 13:10:00,339.17,339.17,338.31,338.69,1238.0,339.17,339.17,338.31,338.69,1238.0
2025-02-21 13:15:00,338.69,340.41,338.69,340.37,2950.0,338.69,340.41,338.69,340.37,2950.0
2025-02-21 13:20:00,340.89,340.97,339.75,340.31,1700.0,340.89,340.97,339.75,340.31,1700.0
2025-02-21 13:25:00,340.97,342.19,340.53,342.19,2500.0,340.97,342.19,340.53,342.19,2500.0
2025-02-21 13:30:00,341.49,341.49,338.85,340.07,3992.0,341.49,341.49,338.85,340.07,3992.0
2025-02-21 13:35:00,340.23,341.21,339.29,341.21,2530.0,340.23,341.21,339.29,341.21,2530.0
2025-02-21 13:40:00,340.57,341.0,340.14,340.14,1423.0,340.57,341.0,340.14,340.14,1423.0
2025-02-21 13:45:00,340.0,341.21,338.89,341.21,20121.0,340.0,341.21,338.89,341.21,20121.0
2025-02-21 13:50:00,341.21,341.21,340.47,340.86,896.0,341.21,341.21,340.47,340.86,896.0
2025-02-21 13:55:00,340.74,341.59,340.74,341.38,1305.0,340.74,341.59,340.74,341.38,1305.0
2025-02-21 14:00:00,342.1,342.45,341.16,341.78,4768.0,342.1,342.45,341.16,341.78,4768.0
2025-02-21 14:05:00,341.86,342.0,341.56,341.98,1966.0,341.86,342.0,341.56,341.98,1966.0
2025-02-21 14:10:00,342.12,343.2,341.5,343.2,3645.0,342.12,343.2,341.5,343.2,3645.0
2025-02-21 14:15:00,342.97,343.0,341.46,341.46,2025.0,342.97,343.0,341.46,341.46,2025.0
2025-02-21 14:20:00,341.3,341.3,340.55,340.55,1604.0,341.3,341.3,340.55,340.55,1604.0
2025-02-21 14:25:00,340.88,340.91,340.42,340.59,2256.0,340.88,340.91,340.42,340.59,2256.0
2025-02-21 14:30:00,340.74,342.55,340.73,342.35,1006.0,340.74,342.55,340.73,342.35,1006.0
2025-02-21 14:35:00,342.09,342.34,341.67,341.67,2611.0,342.09,342.34,341.67,341.67,2611.0
2025-02-21 14:40:00,341.63,341.85,341.13,341.72,1297.0,341.63,341.85,341.13,341.72,1297.0
2025-02-21 14:45:00,341.79,342.48,341.79,342.43,300.0,341.79,342.48,341.79,342.43,300.0
2025-02-21 14:50:00,341.7,342.55,341.01,341.28,6088.0,341.7,342.55,341.01,341.28,6088.0
2025-02-21 14:55:00,341.35,341.35,340.46,340.46,600.0,341.35,341.35,340.46,340.46,600.0
2025-02-21 15:00:00,339.79,340.55,339.79,340.1,1900.0,339.79,340.55,339.79,340.1,1900.0
2025-02-21 15:05:00,340.6,340.91,340.51,340.51,642.0,340.6,340.91,340.51,340.51,642.0
2025-02-21 15:10:00,340.79,341.0,340.5,340.94,1705.0,340.79,341.0,340.5,340.94,1705.0
2025-02-21 15:15:00,340.51,340.52,339.93,340.41,3213.0,340.51,340.52,339.93,340.41,3213.0
2025-02-21 15:20:00,340.24,340.98,340.24,340.75,2006.0,340.24,340.98,340.24,340.75,2006.0
2025-02-21 15:25:00,340.25,340.25,338.69,339.47,4680.0,340.25,340.25,338.69,339.47,4680.0
2025-02-21 15:30:00,340.01,340.2,339.59,339.59,6000.0,340.01,340.2,339.59,339.59,6000.0
2025-02-21 15:35:00,340.32,340.33,339.7,339.72,4127.0,340.32,340.33,339.7,339.72,4127.0
2025-02-21 15:40:00,339.84,339.84,338.03,338.51,4802.0,339.84,339.84,338.03,338.51,4802.0
2025-02-21 15:45:00,338.49,338.49,336.97,336.97,11263.0,338.49,338.49,336.97,336.97,11263.0
2025-02-21 15:50:00,337.69,340.19,337.36,339.88,27270.0,337.69,340.19,337.36,339.88,27270.0
2025-02-21 15:55:00,339.99,340.36,339.05,340.24,63784.0,339.99,340.36,339.05,340.24,63784.0
2025-02-24 09:30:00,340.09,340.45,337.0,338.22,8196.0,340.09,340.45,337.0,338.22,8196.0
2025-02-24 09:35:00,338.3,338.3,332.55,333.74,6454.0,338.3,338.3,332.55,333.74,6454.0
2025-02-24 09:40:00,335.24,336.19,334.02,335.47,2021.0,335.24,336.19,334.02,335.47,2021.0
2025-02-24 09:45:00,336.0,337.05,335.01,336.35,2950.0,336.0,337.05,335.01,336.35,2950.0
2025-02-24 09:50:00,335.75,335.87,334.47,335.41,3045.0,335.75,335.87,334.47,335.41,3045.0
2025-02-24 09:55:00,334.58,335.0,333.0,333.0,3344.0,334.58,335.0,333.0,333.0,3344.0
2025-02-24 10:00:00,332.55,333.47,329.01,330.05,9121.0,332.55,333.47,329.01,330.05,9121.0
2025-02-24 10:05:00,328.88,330.95,328.11,330.95,6785.0,328.88,330.95,328.11,330.95,6785.0
2025-02-24 10:10:00,330.95,333.0,330.78,332.05,6381.0,330.95,333.0,330.78,332.05,6381.0
2025-02-24 10:15:00,332.05,333.24,331.2,331.2,15017.0,332.05,333.24,331.2,331.2,15017.0
2025-02-24 10:20:00,331.73,334.08,331.73,333.2,1698.0,331.73,334.08,331.73,333.2,1698.0
2025-02-24 10:25:00,334.41,334.41,332.51,332.79,4110.0,334.41,334.41,332.51,332.79,4110.0
2025-02-24 10:30:00,332.95,335.24,332.36,334.5,6827.0,332.95,335.24,332.36,334.5,6827.0
2025-02-24 10:35:00,333.77,334.26,332.76,332.76,1501.0,333.77,334.26,332.76,332.76,1501.0
2025-02-24 10:40:00,333.79,335.5,333.78,335.45,1751.0,333.79,335.5,333.78,335.45,1751.0
2025-02-24 10:45:00,334.89,335.81,333.42,333.99,3297.0,334.89,335.81,333.42,333.99,3297.0
2025-02-24 10:50:00,334.34,335.73,334.05,335.27,3664.0,334.34,335.73,334.05,335.27,3664.0
2025-02-24 10:55:00,334.66,335.46,334.02,335.4,2786.0,334.66,335.46,334.02,335.4,2786.0
2025-02-24 11:00:00,335.76,335.96,334.67,335.96,1470.0,335.76,335.96,334.67,335.96,1470.0
2025-02-24 11:05:00,336.85,337.93,335.67,337.93,1310.0,336.85,337.93,335.67,337.93,1310.0
2025-02-24 11:10:00,338.0,340.0,338.0,340.0,7293.0,338.0,340.0,338.0,340.0,7293.0
2025-02-24 11:15:00,339.57,340.85,339.34,340.5,6568.0,339.57,340.85,339.34,340.5,6568.0
2025-02-24 11:20:00,340.61,340.98,340.11,340.5,3925.0,340.61,340.98,340.11,340.5,3925.0
2025-02-24 11:25:00,340.91,343.86,340.5,343.56,10756.0,340.91,343.86,340.5,343.56,10756.0
2025-02-24 11:30:00,343.56,344.0,343.48,343.49,4941.0,343.56,344.0,343.48,343.49,4941.0
2025-02-24 11:35:00,343.52,343.74,341.59,341.84,10056.0,343.52,343.74,341.59,341.84,10056.0
2025-02-24 11:40:00,342.0,344.56,342.0,343.69,8295.0,342.0,344.56,342.0,343.69,8295.0
2025-02-24 11:45:00,343.74,345.39,343.73,345.34,16825.0,343.74,345.39,343.73,345.34,16825.0
2025-02-24 11:50:00,344.67,344.83,341.76,341.86,3373.0,344.67,344.83,341.76,341.86,3373.0
2025-02-24 11:55:00,341.64,341.69,340.61,341.31,2500.0,341.64,341.69,340.61,341.31,2500.0
2025-02-24 12:00:00,341.87,341.98,339.7,340.85,4358.0,341.87,341.98,339.7,340.85,4358.0
2025-02-24 12:05:00,340.79,341.98,340.73,341.36,2400.0,340.79,341.98,340.73,341.36,2400.0
2025-02-24 12:10:00,341.01,342.77,341.01,342.58,5651.0,341.01,342.77,341.01,342.58,5651.0
2025-02-24 12:15:00,342.69,342.89,342.57,342.79,1600.0,342.69,342.89,342.57,342.79,1600.0
2025-02-24 12:20:00,342.9,346.44,342.9,345.15,10201.0,342.9,346.44,342.9,345.15,10201.0
2025-02-24 12:25:00,344.86,345.65,343.37,343.8,13502.0,344.86,345.65,343.37,343.8,13502.0
2025-02-24 12:30:00,343.4,343.4,341.67,342.32,2025.0,343.4,343.4,341.67,342.32,2025.0
2025-02-24 12:35:00,342.31,342.56,342.11,342.15,2200.0,342.31,342.56,342.11,342.15,2200.0
2025-02-24 12:40:00,342.15,344.04,341.59,343.24,7586.0,342.15,344.04,341.59,343.24,7586.0
2025-02-24 12:45:00,343.24,344.14,343.24,343.98,1800.0,343.24,344.14,343.24,343.98,1800.0
2025-02-24 12:50:00,343.88,343.89,342.84,343.24,1325.0,343.88,343.89,342.84,343.24,1325.0
2025-02-24 12:55:00,343.53,344.27,343.53,343.61,9438.0,343.53,344.27,343.53,343.61,9438.0
2025-02-24 13:00:00,343.37,343.37,342.64,342.99,2764.0,343.37,343.37,342.64,342.99,2764.0
2025-02-24 13:05:00,343.35,347.3,342.81,347.3,13890.0,343.35,347.3,342.81,347.3,13890.0
2025-02-24 13:10:00,347.21,347.3,346.29,347.3,6807.0,347.21,347.3,346.29,347.3,6807.0
2025-02-24 13:15:00,347.23,348.81,347.07,348.54,7056.0,347.23,348.81,347.07,348.54,7056.0
2025-02-24 13:20:00,348.09,348.68,347.82,348.53,5223.0,348.09,348.68,347.82,348.53,5223.0
2025-02-24 13:25:00,348.75,349.17,348.14,348.94,3133.0,348.75,349.17,348.14,348.94,3133.0
2025-02-24 13:30:00,349.17,349.63,348.29,348.78,2649.0,349.17,349.63,348.29,348.78,2649.0
2025-02-24 13:35:00,348.53,349.19,347.92,348.67,2843.0,348.53,349.19,347.92,348.67,2843.0
2025-02-24 13:40:00,349.19,349.55,348.78,349.25,1300.0,349.19,349.55,348.78,349.25,1300.0
2025-02-24 13:45:00,349.24,349.87,349.24,349.4,2610.0,349.24,349.87,349.24,349.4,2610.0
2025-02-24 13:50:00,349.58,350.67,349.32,350.18,1901.0,349.58,350.67,349.32,350.18,1901.0
2025-02-24 13:55:00,350.84,351.15,349.52,349.58,7626.0,350.84,351.15,349.52,349.58,7626.0
2025-02-24 14:00:00,349.97,352.53,349.83,351.33,2948.0,349.97,352.53,349.83,351.33,2948.0
2025-02-24 14:05:00,351.67,352.08,351.5,351.5,3284.0,351.67,352.08,351.5,351.5,3284.0
2025-02-24 14:10:00,351.78,352.44,351.5,352.44,5382.0,351.78,352.44,351.5,352.44,5382.0
2025-02-24 14:15:00,352.21,352.25,351.2,351.5,3253.0,352.21,352.25,351.2,351.5,3253.0
2025-02-24 14:20:00,351.6,352.5,351.38,352.5,3114.0,351.6,352.5,351.38,352.5,3114.0
2025-02-24 14:25:00,352.68,352.98,352.29,352.5,5602.0,352.68,352.98,352.29,352.5,5602.0
2025-02-24 14:30:00,352.5,352.68,352.41,352.68,1715.0,352.5,352.68,352.41,352.68,1715.0
2025-02-24 14:35:00,352.57,352.57,352.36,352.44,2822.0,352.57,352.57,352.36,352.44,2822.0
2025-02-24 14:40:00,352.45,352.45,352.38,352.38,1825.0,352.45,352.45,352.38,352.38,1825.0
2025-02-24 14:45:00,352.38,352.38,350.81,351.01,3892.0,352.38,352.38,350.81,351.01,3892.0
2025-02-24 14:50:00,351.28,352.19,351.28,351.47,3249.0,351.28,352.19,351.28,351.47,3249.0
2025-02-24 14:55:00,351.3,351.41,350.42,351.14,4607.0,351.3,351.41,350.42,351.14,4607.0
2025-02-24 15:00:00,351.24,352.41,351.23,352.41,2000.0,351.24,352.41,351.23,352.41,2000.0
2025-02-24 15:05:00,351.7,351.74,350.76,351.67,4169.0,351.7,351.74,350.76,351.67,4169.0
2025-02-24 15:10:00,351.73,352.82,351.57,352.82,3042.0,351.73,352.82,351.57,352.82,3042.0
2025-02-24 15:15:00,352.27,352.27,351.52,352.0,5035.0,352.27,352.27,351.52,352.0,5035.0
2025-02-24 15:20:00,351.62,352.0,348.99,350.4,9256.0,351.62,352.0,348.99,350.4,9256.0
2025-02-24 15:25:00,350.64,350.85,349.23,349.46,4236.0,350.64,350.85,349.23,349.46,4236.0
2025-02-24 15:30:00,349.79,351.63,349.29,351.27,5180.0,349.79,351.63,349.29,351.27,5180.0
2025-02-24 15:35:00,351.27,351.33,350.11,351.32,5904.0,351.27,351.33,350.11,351.32,5904.0
2025-02-24 15:40:00,351.53,351.53,349.69,349.73,8117.0,351.53,351.53,349.69,349.73,8117.0
2025-02-24 15:45:00,349.45,349.8,348.57,349.63,6605.0,349.45,349.8,348.57,349.63,6605.0
2025-02-24 15:50:00,349.8,351.99,348.22,348.67,19851.0,349.8,351.99,348.22,348.67,19851.0
2025-02-24 15:55:00,348.58,348.58,346.05,346.11,64333.0,348.58,348.58,346.05,346.11,64333.0
2025-02-25 09:30:00,345.12,353.97,345.12,353.47,7410.0,345.12,353.97,345.12,353.47,7410.0
2025-02-25 09:35:00,352.76,355.0,352.75,354.9,5551.0,352.76,355.0,352.75,354.9,5551.0
2025-02-25 09:40:00,353.61,353.69,351.8,351.8,3481.0,353.61,353.69,351.8,351.8,3481.0
2025-02-25 09:45:00,352.0,354.2,351.64,352.15,2291.0,352.0,354.2,351.64,352.15,2291.0
2025-02-25 09:50:00,351.63,351.63,348.93,349.21,4094.0,351.63,351.63,348.93,349.21,4094.0
2025-02-25 09:55:00,348.92,350.94,347.79,349.87,1885.0,348.92,350.94,347.79,349.87,1885.0
2025-02-25 10:00:00,349.26,349.8,345.04,345.04,3719.0,349.26,349.8,345.04,345.04,3719.0
2025-02-25 10:05:00,345.72,345.72,342.79,345.0,3620.0,345.72,345.72,342.79,345.0,3620.0
2025-02-25 10:10:00,345.51,346.57,344.89,345.02,3810.0,345.51,346.57,344.89,345.02,3810.0
2025-02-25 10:15:00,345.44,346.53,344.88,344.88,4807.0,345.44,346.53,344.88,344.88,4807.0
2025-02-25 10:20:00,343.17,346.71,343.17,345.25,2552.0,343.17,346.71,343.17,345.25,2552.0
2025-02-25 10:25:00,345.89,346.49,343.67,343.67,1275.0,345.89,346.49,343.67,343.67,1275.0
2025-02-25 10:30:00,345.75,345.75,343.0,344.04,3484.0,345.75,345.75,343.0,344.04,3484.0
2025-02-25 10:35:00,344.31,346.66,343.42,346.66,1000.0,344.31,346.66,343.42,346.66,1000.0
2025-02-25 10:40:00,346.75,346.86,345.1,345.96,2370.0,346.75,346.86,345.1,345.96,2370.0
2025-02-25 10:45:00,345.05,346.88,345.05,346.5,3707.0,345.05,346.88,345.05,346.5,3707.0
2025-02-25 10:50:00,347.06,348.97,347.0,348.97,2210.0,347.06,348.97,347.0,348.97,2210.0
2025-02-25 10:55:00,349.28,349.28,347.64,348.07,10931.0,349.28,349.28,347.64,348.07,10931.0
2025-02-25 11:00:00,347.87,348.72,347.55,347.97,6727.0,347.87,348.72,347.55,347.97,6727.0
2025-02-25 11:05:00,347.24,348.22,347.24,348.22,2919.0,347.24,348.22,347.24,348.22,2919.0
2025-02-25 11:10:00,348.72,348.88,346.88,346.88,2225.0,348.72,348.88,346.88,346.88,2225.0
2025-02-25 11:15:00,348.33,348.7,346.43,347.61,14875.0,348.33,348.7,346.43,347.61,14875.0
2025-02-25 11:20:00,347.82,348.5,346.84,347.67,5701.0,347.82,348.5,346.84,347.67,5701.0
2025-02-25 11:25:00,346.79,347.09,345.9,345.9,2155.0,346.79,347.09,345.9,345.9,2155.0
2025-02-25 11:30:00,345.71,345.88,343.36,345.12,2934.0,345.71,345.88,343.36,345.12,2934.0
2025-02-25 11:35:00,345.29,345.29,345.0,345.2,773.0,345.29,345.29,345.0,345.2,773.0
2025-02-25 11:40:00,345.14,346.0,345.14,346.0,700.0,345.14,346.0,345.14,346.0,700.0
2025-02-25 11:45:00,346.12,347.03,345.78,347.03,1613.0,346.12,347.03,345.78,347.03,1613.0
2025-02-25 11:50:00,346.98,347.02,346.52,346.52,2300.0,346.98,347.02,346.52,346.52,2300.0
2025-02-25 11:55:00,346.54,347.71,345.96,346.79,2112.0,346.54,347.71,345.96,346.79,2112.0
2025-02-25 12:00:00,345.93,346.58,345.93,345.96,900.0,345.93,346.58,345.93,345.96,900.0
2025-02-25 12:05:00,345.25,345.85,345.24,345.54,1000.0,345.25,345.85,345.24,345.54,1000.0
2025-02-25 12:10:00,346.0,349.12,345.85,349.12,17570.0,346.0,349.12,345.85,349.12,17570.0
2025-02-25 12:15:00,348.34,349.17,347.69,347.69,13884.0,348.34,349.17,347.69,347.69,13884.0
2025-02-25 12:20:00,347.24,348.11,346.28,348.11,1300.0,347.24,348.11,346.28,348.11,1300.0
2025-02-25 12:25:00,347.38,347.71,347.16,347.16,1348.0,347.38,347.71,347.16,347.16,1348.0
2025-02-25 12:30:00,346.93,347.09,346.86,346.94,1300.0,346.93,347.09,346.86,346.94,1300.0
2025-02-25 12:35:00,347.27,347.67,345.89,345.91,5471.0,347.27,347.67,345.89,345.91,5471.0
2025-02-25 12:40:00,346.29,346.81,345.35,346.79,1912.0,346.29,346.81,345.35,346.79,1912.0
2025-02-25 12:45:00,346.29,346.71,345.96,346.71,675.0,346.29,346.71,345.96,346.71,675.0
2025-02-25 12:50:00,345.94,346.32,345.66,346.02,1951.0,345.94,346.32,345.66,346.02,1951.0
2025-02-25 12:55:00,345.72,346.7,345.72,346.7,2510.0,345.72,346.7,345.72,346.7,2510.0
2025-02-25 13:00:00,346.96,347.01,346.09,346.09,1420.0,346.96,347.01,346.09,346.09,1420.0
2025-02-25 13:05:00,347.5,347.51,346.68,346.79,21549.0,347.5,347.51,346.68,346.79,21549.0
2025-02-25 13:10:00,346.94,346.94,345.98,346.0,3500.0,346.94,346.94,345.98,346.0,3500.0
2025-02-25 13:15:00,345.81,346.0,344.6,344.6,1900.0,345.81,346.0,344.6,344.6,1900.0
2025-02-25 13:20:00,344.56,345.06,344.56,344.58,900.0,344.56,345.06,344.56,344.58,900.0
2025-02-25 13:25:00,344.65,346.01,344.31,344.31,4979.0,344.65,346.01,344.31,344.31,4979.0
2025-02-25 13:30:00,344.95,344.95,343.17,343.88,1481.0,344.95,344.95,343.17,343.88,1481.0
2025-02-25 13:35:00,343.8,345.0,343.8,344.34,1895.0,343.8,345.0,343.8,344.34,1895.0
2025-02-25 13:40:00,345.09,345.35,345.08,345.35,200.0,345.09,345.35,345.08,345.35,200.0
2025-02-25 13:45:00,345.3,345.79,344.85,345.72,2900.0,345.3,345.79,344.85,345.72,2900.0
2025-02-25 13:50:00,345.1,346.32,344.58,346.19,2738.0,345.1,346.32,344.58,346.19,2738.0
2025-02-25 13:55:00,345.51,345.88,345.1,345.1,1400.0,345.51,345.88,345.1,345.1,1400.0
2025-02-25 14:00:00,344.79,345.25,344.53,344.65,1490.0,344.79,345.25,344.53,344.65,1490.0
2025-02-25 14:05:00,344.96,345.01,344.23,344.41,2600.0,344.96,345.01,344.23,344.41,2600.0
2025-02-25 14:10:00,344.35,344.48,342.81,343.42,4746.0,344.35,344.48,342.81,343.42,4746.0
2025-02-25 14:15:00,343.0,343.32,342.58,342.81,1237.0,343.0,343.32,342.58,342.81,1237.0
2025-02-25 14:20:00,342.77,342.98,341.54,341.54,4420.0,342.77,342.98,341.54,341.54,4420.0
2025-02-25 14:25:00,341.37,341.89,341.37,341.69,500.0,341.37,341.89,341.37,341.69,500.0
2025-02-25 14:30:00,341.87,343.98,341.86,343.98,5700.0,341.87,343.98,341.86,343.98,5700.0
2025-02-25 14:35:00,344.13,345.69,343.75,345.61,3739.0,344.13,345.69,343.75,345.61,3739.0
2025-02-25 14:40:00,346.61,346.71,346.17,346.17,700.0,346.61,346.71,346.17,346.17,700.0
2025-02-25 14:45:00,347.22,347.23,345.97,345.97,404.0,347.22,347.23,345.97,345.97,404.0
2025-02-25 14:50:00,345.97,346.6,345.96,345.96,400.0,345.97,346.6,345.96,345.96,400.0
2025-02-25 14:55:00,346.06,346.49,345.32,345.32,704.0,346.06,346.49,345.32,345.32,704.0
2025-02-25 15:00:00,346.34,346.34,344.81,345.73,6553.0,346.34,346.34,344.81,345.73,6553.0
2025-02-25 15:05:00,346.45,348.53,345.7,348.28,4812.0,346.45,348.53,345.7,348.28,4812.0
2025-02-25 15:10:00,347.82,348.12,347.33,347.46,1200.0,347.82,348.12,347.33,347.46,1200.0
2025-02-25 15:15:00,347.84,348.69,347.11,347.96,1544.0,347.84,348.69,347.11,347.96,1544.0
2025-02-25 15:20:00,347.65,350.19,347.65,349.59,3231.0,347.65,350.19,347.65,349.59,3231.0
2025-02-25 15:25:00,350.29,350.35,349.53,349.53,4483.0,350.29,350.35,349.53,349.53,4483.0
2025-02-25 15:30:00,349.51,351.0,349.26,350.86,8206.0,349.51,351.0,349.26,350.86,8206.0
2025-02-25 15:35:00,350.87,350.98,348.12,348.87,5236.0,350.87,350.98,348.12,348.87,5236.0
2025-02-25 15:40:00,348.65,349.63,347.62,348.92,5601.0,348.65,349.63,347.62,348.92,5601.0
2025-02-25 15:45:00,348.92,349.98,348.85,349.98,16091.0,348.92,349.98,348.85,349.98,16091.0
2025-02-25 15:50:00,349.55,349.83,347.63,347.74,13478.0,349.55,349.83,347.63,347.74,13478.0
2025-02-25 15:55:00,347.76,348.96,347.14,348.52,41536.0,347.76,348.96,347.14,348.52,41536.0
2025-02-26 09:30:00,353.25,357.79,351.0,352.76,10197.0,353.25,357.79,351.0,352.76,10197.0
2025-02-26 09:35:00,350.5,351.86,348.3,348.3,7690.0,350.5,351.86,348.3,348.3,7690.0
2025-02-26 09:40:00,350.94,353.06,350.55,352.31,3133.0,350.94,353.06,350.55,352.31,3133.0
2025-02-26 09:45:00,352.15,353.93,352.15,353.93,500.0,352.15,353.93,352.15,353.93,500.0
2025-02-26 09:50:00,353.75,356.19,353.75,356.13,16331.0,353.75,356.19,353.75,356.13,16331.0
2025-02-26 09:55:00,355.75,357.02,355.12,355.58,7144.0,355.75,357.02,355.12,355.58,7144.0
2025-02-26 10:00:00,354.83,355.68,354.25,354.25,1200.0,354.83,355.68,354.25,354.25,1200.0
2025-02-26 10:05:00,354.77,356.06,354.77,354.99,900.0,354.77,356.06,354.77,354.99,900.0
2025-02-26 10:10:00,354.69,357.5,354.69,356.61,801.0,354.69,357.5,354.69,356.61,801.0
2025-02-26 10:15:00,355.84,356.4,355.52,356.4,800.0,355.84,356.4,355.52,356.4,800.0
2025-02-26 10:20:00,355.71,356.47,355.43,355.84,1500.0,355.71,356.47,355.43,355.84,1500.0
2025-02-26 10:25:00,355.86,357.1,355.0,356.36,2007.0,355.86,357.1,355.0,356.36,2007.0
2025-02-26 10:30:00,356.56,357.34,355.58,355.58,1300.0,356.56,357.34,355.58,355.58,1300.0
2025-02-26 10:35:00,356.2,358.11,355.1,357.67,3099.0,356.2,358.11,355.1,357.67,3099.0
2025-02-26 10:40:00,357.91,359.25,357.59,358.97,2450.0,357.91,359.25,357.59,358.97,2450.0
2025-02-26 10:45:00,358.97,359.31,358.33,358.74,2846.0,358.97,359.31,358.33,358.74,2846.0
2025-02-26 10:50:00,358.05,358.35,358.02,358.02,500.0,358.05,358.35,358.02,358.02,500.0
2025-02-26 10:55:00,358.02,358.72,357.4,358.28,5933.0,358.02,358.72,357.4,358.28,5933.0
2025-02-26 11:00:00,358.78,359.08,357.17,357.56,4292.0,358.78,359.08,357.17,357.56,4292.0
2025-02-26 11:05:00,358.82,358.93,357.23,357.3,2100.0,358.82,358.93,357.23,357.3,2100.0
2025-02-26 11:10:00,357.23,358.8,357.01,358.67,5563.0,357.23,358.8,357.01,358.67,5563.0
2025-02-26 11:15:00,358.75,358.79,357.66,357.98,4302.0,358.75,358.79,357.66,357.98,4302.0
2025-02-26 11:20:00,358.49,358.79,357.17,358.19,1970.0,358.49,358.79,357.17,358.19,1970.0
2025-02-26 11:25:00,358.38,359.12,358.08,359.1,1900.0,358.38,359.12,358.08,359.1,1900.0
2025-02-26 11:30:00,359.45,360.44,358.7,360.44,29666.0,359.45,360.44,358.7,360.44,29666.0
2025-02-26 11:35:00,360.44,362.94,360.44,362.94,8672.0,360.44,362.94,360.44,362.94,8672.0
2025-02-26 11:40:00,362.88,363.14,361.7,363.06,10533.0,362.88,363.14,361.7,363.06,10533.0
2025-02-26 11:45:00,363.2,364.04,363.01,363.85,2957.0,363.2,364.04,363.01,363.85,2957.0
2025-02-26 11:50:00,364.31,365.67,363.54,365.67,3303.0,364.31,365.67,363.54,365.67,3303.0
2025-02-26 11:55:00,364.9,365.08,362.68,362.68,4773.0,364.9,365.08,362.68,362.68,4773.0
2025-02-26 12:00:00,362.98,363.77,362.4,363.0,5069.0,362.98,363.77,362.4,363.0,5069.0
2025-02-26 12:05:00,363.34,363.78,362.69,362.72,3510.0,363.34,363.78,362.69,362.72,3510.0
2025-02-26 12:10:00,362.69,362.76,361.99,362.55,3507.0,362.69,362.76,361.99,362.55,3507.0
2025-02-26 12:15:00,362.72,364.37,362.2,363.18,5573.0,362.72,364.37,362.2,363.18,5573.0
2025-02-26 12:20:00,363.37,363.48,361.34,361.77,3700.0,363.37,363.48,361.34,361.77,3700.0
2025-02-26 12:25:00,362.21,362.33,362.02,362.29,700.0,362.21,362.33,362.02,362.29,700.0
2025-02-26 12:30:00,362.78,362.99,361.94,362.05,1500.0,362.78,362.99,361.94,362.05,1500.0
2025-02-26 12:35:00,360.94,361.45,360.0,360.0,2394.0,360.94,361.45,360.0,360.0,2394.0
2025-02-26 12:40:00,360.13,360.59,359.36,360.12,1123.0,360.13,360.59,359.36,360.12,1123.0
2025-02-26 12:45:00,360.22,360.22,360.21,360.22,300.0,360.22,360.22,360.21,360.22,300.0
2025-02-26 12:50:00,359.76,359.76,358.77,359.74,1010.0,359.76,359.76,358.77,359.74,1010.0
2025-02-26 12:55:00,359.33,359.68,358.54,358.64,1500.0,359.33,359.68,358.54,358.64,1500.0
2025-02-26 13:00:00,359.47,359.5,359.13,359.13,300.0,359.47,359.5,359.13,359.13,300.0
2025-02-26 13:05:00,359.05,359.05,358.31,358.67,1019.0,359.05,359.05,358.31,358.67,1019.0
2025-02-26 13:10:00,358.99,360.96,358.97,360.96,4180.0,358.99,360.96,358.97,360.96,4180.0
2025-02-26 13:15:00,361.02,361.02,359.39,360.11,1899.0,361.02,361.02,359.39,360.11,1899.0
2025-02-26 13:20:00,360.7,361.46,360.37,360.37,1600.0,360.7,361.46,360.37,360.37,1600.0
2025-02-26 13:25:00,360.55,360.55,358.5,358.81,1860.0,360.55,360.55,358.5,358.81,1860.0
2025-02-26 13:30:00,359.34,360.54,358.48,360.54,2650.0,359.34,360.54,358.48,360.54,2650.0
2025-02-26 13:35:00,360.37,360.37,358.56,358.56,1700.0,360.37,360.37,358.56,358.56,1700.0
2025-02-26 13:40:00,358.5,358.5,357.45,357.58,1766.0,358.5,358.5,357.45,357.58,1766.0
2025-02-26 13:45:00,357.89,358.01,357.0,357.64,14577.0,357.89,358.01,357.0,357.64,14577.0
2025-02-26 13:50:00,356.98,357.5,355.69,356.7,2600.0,356.98,357.5,355.69,356.7,2600.0
2025-02-26 13:55:00,356.22,356.22,354.5,354.66,2576.0,356.22,356.22,354.5,354.66,2576.0
2025-02-26 14:00:00,354.82,356.24,354.46,354.99,5900.0,354.82,356.24,354.46,354.99,5900.0
2025-02-26 14:05:00,354.86,355.06,353.73,353.73,2600.0,354.86,355.06,353.73,353.73,2600.0
2025-02-26 14:10:00,354.32,355.47,354.2,354.84,800.0,354.32,355.47,354.2,354.84,800.0
2025-02-26 14:15:00,354.84,355.79,354.6,355.79,3191.0,354.84,355.79,354.6,355.79,3191.0
2025-02-26 14:20:00,354.93,355.42,354.79,354.79,1296.0,354.93,355.42,354.79,354.79,1296.0
2025-02-26 14:25:00,354.92,355.3,354.21,354.21,1548.0,354.92,355.3,354.21,354.21,1548.0
2025-02-26 14:30:00,353.72,354.2,353.53,353.77,1702.0,353.72,354.2,353.53,353.77,1702.0
2025-02-26 14:35:00,354.19,354.39,353.77,354.1,1302.0,354.19,354.39,353.77,354.1,1302.0
2025-02-26 14:40:00,353.6,354.14,353.51,353.59,1435.0,353.6,354.14,353.51,353.59,1435.0
2025-02-26 14:45:00,353.17,353.49,352.95,353.05,1924.0,353.17,353.49,352.95,353.05,1924.0
2025-02-26 14:50:00,353.05,353.42,353.02,353.35,1100.0,353.05,353.42,353.02,353.35,1100.0
2025-02-26 14:55:00,353.12,353.12,352.15,352.29,2622.0,353.12,353.12,352.15,352.29,2622.0
2025-02-26 15:00:00,352.29,353.84,352.29,353.36,1419.0,352.29,353.84,352.29,353.36,1419.0
2025-02-26 15:05:00,353.72,355.09,353.72,355.04,11138.0,353.72,355.09,353.72,355.04,11138.0
2025-02-26 15:10:00,354.52,354.84,354.05,354.56,2602.0,354.52,354.84,354.05,354.56,2602.0
2025-02-26 15:15:00,354.48,354.48,354.04,354.05,700.0,354.48,354.48,354.04,354.05,700.0
2025-02-26 15:20:00,354.04,355.3,354.04,355.3,4114.0,354.04,355.3,354.04,355.3,4114.0
2025-02-26 15:25:00,355.52,355.52,354.6,355.19,2150.0,355.52,355.52,354.6,355.19,2150.0
2025-02-26 15:30:00,354.96,355.77,354.52,355.77,1610.0,354.96,355.77,354.52,355.77,1610.0
2025-02-26 15:35:00,356.27,356.6,355.45,356.58,2232.0,356.27,356.6,355.45,356.58,2232.0
2025-02-26 15:40:00,356.25,356.6,355.58,356.37,2386.0,356.25,356.6,355.58,356.37,2386.0
2025-02-26 15:45:00,356.28,356.28,355.73,355.75,4057.0,356.28,356.28,355.73,355.75,4057.0
2025-02-26 15:50:00,355.89,355.89,354.45,354.98,6353.0,355.89,355.89,354.45,354.98,6353.0
2025-02-26 15:55:00,355.21,356.0,354.03,354.14,38954.0,355.21,356.0,354.03,354.14,38954.0
2025-02-27 09:30:00,351.22,351.97,345.0,346.24,11373.0,351.22,351.97,345.0,346.24,11373.0
2025-02-27 09:35:00,345.14,345.74,337.73,341.0,6222.0,345.14,345.74,337.73,341.0,6222.0
2025-02-27 09:40:00,339.0,340.75,337.99,340.75,2056.0,339.0,340.75,337.99,340.75,2056.0
2025-02-27 09:45:00,342.49,342.61,341.41,342.61,1403.0,342.49,342.61,341.41,342.61,1403.0
2025-02-27 09:50:00,341.57,341.58,337.25,337.25,3993.0,341.57,341.58,337.25,337.25,3993.0
2025-02-27 09:55:00,338.91,338.91,337.17,338.24,2214.0,338.91,338.91,337.17,338.24,2214.0
2025-02-27 10:00:00,338.0,338.0,336.65,336.96,800.0,338.0,338.0,336.65,336.96,800.0
2025-02-27 10:05:00,337.69,339.2,337.69,339.0,1869.0,337.69,339.2,337.69,339.0,1869.0
2025-02-27 10:10:00,339.0,340.81,338.0,340.11,15902.0,339.0,340.81,338.0,340.11,15902.0
2025-02-27 10:15:00,340.23,342.13,340.23,341.15,6404.0,340.23,342.13,340.23,341.15,6404.0
2025-02-27 10:20:00,341.0,342.42,340.24,340.43,7590.0,341.0,342.42,340.24,340.43,7590.0
2025-02-27 10:25:00,340.08,340.08,339.36,339.75,1602.0,340.08,340.08,339.36,339.75,1602.0
2025-02-27 10:30:00,337.35,337.37,337.35,337.37,200.0,337.35,337.37,337.35,337.37,200.0
2025-02-27 10:35:00,337.0,339.83,337.0,339.59,1815.0,337.0,339.83,337.0,339.59,1815.0
2025-02-27 10:40:00,339.16,339.62,339.12,339.62,700.0,339.16,339.62,339.12,339.62,700.0
2025-02-27 10:45:00,338.73,338.93,338.0,338.93,1100.0,338.73,338.93,338.0,338.93,1100.0
2025-02-27 10:50:00,338.93,338.93,338.93,338.93,0.0,338.93,338.93,338.93,338.93,0.0
2025-02-27 10:55:00,336.93,337.57,336.0,336.38,14713.0,336.93,337.57,336.0,336.38,14713.0
2025-02-27 11:00:00,337.02,338.27,335.8,337.54,6675.0,337.02,338.27,335.8,337.54,6675.0
2025-02-27 11:05:00,338.49,338.81,338.26,338.35,7614.0,338.49,338.81,338.26,338.35,7614.0
2025-02-27 11:10:00,338.54,339.23,338.04,339.23,12540.0,338.54,339.23,338.04,339.23,12540.0
2025-02-27 11:15:00,339.68,339.99,339.13,339.17,4743.0,339.68,339.99,339.13,339.17,4743.0
2025-02-27 11:20:00,339.5,339.5,338.26,338.26,2544.0,339.5,339.5,338.26,338.26,2544.0
2025-02-27 11:25:00,338.16,338.25,337.26,337.26,900.0,338.16,338.25,337.26,337.26,900.0
2025-02-27 11:30:00,336.82,338.46,336.82,337.59,2714.0,336.82,338.46,336.82,337.59,2714.0
2025-02-27 11:35:00,337.81,337.88,337.05,337.07,1630.0,337.81,337.88,337.05,337.07,1630.0
2025-02-27 11:40:00,338.35,338.35,336.92,336.99,1901.0,338.35,338.35,336.92,336.99,1901.0
2025-02-27 11:45:00,337.55,338.19,337.41,337.97,1700.0,337.55,338.19,337.41,337.97,1700.0
2025-02-27 11:50:00,338.38,338.39,336.57,337.1,1759.0,338.38,338.39,336.57,337.1,1759.0
2025-02-27 11:55:00,337.1,337.63,335.61,336.0,3415.0,337.1,337.63,335.61,336.0,3415.0
2025-02-27 12:00:00,336.2,336.62,335.9,336.62,400.0,336.2,336.62,335.9,336.62,400.0
2025-02-27 12:05:00,336.07,336.07,333.94,333.94,1912.0,336.07,336.07,333.94,333.94,1912.0
2025-02-27 12:10:00,334.43,335.48,334.25,335.01,4168.0,334.43,335.48,334.25,335.01,4168.0
2025-02-27 12:15:00,335.85,335.85,333.88,334.13,1850.0,335.85,335.85,333.88,334.13,1850.0
2025-02-27 12:20:00,333.63,334.64,333.59,334.37,1500.0,333.63,334.64,333.59,334.37,1500.0
2025-02-27 12:25:00,333.92,336.38,333.92,336.38,1225.0,333.92,336.38,333.92,336.38,1225.0
2025-02-27 12:30:00,336.49,336.71,335.76,336.21,2050.0,336.49,336.71,335.76,336.21,2050.0
2025-02-27 12:35:00,336.16,336.16,335.94,336.15,500.0,336.16,336.16,335.94,336.15,500.0
2025-02-27 12:40:00,335.59,335.59,334.08,335.19,2510.0,335.59,335.59,334.08,335.19,2510.0
2025-02-27 12:45:00,335.21,336.6,335.19,336.0,2630.0,335.21,336.6,335.19,336.0,2630.0
2025-02-27 12:50:00,335.73,336.6,335.11,336.28,2838.0,335.73,336.6,335.11,336.28,2838.0
2025-02-27 12:55:00,335.92,336.05,335.33,335.34,1704.0,335.92,336.05,335.33,335.34,1704.0
2025-02-27 13:00:00,335.34,336.44,335.33,336.44,1400.0,335.34,336.44,335.33,336.44,1400.0
2025-02-27 13:05:00,336.25,336.25,335.07,335.81,2100.0,336.25,336.25,335.07,335.81,2100.0
2025-02-27 13:10:00,336.01,337.16,335.61,337.16,1421.0,336.01,337.16,335.61,337.16,1421.0
2025-02-27 13:15:00,337.27,337.34,336.52,337.34,2100.0,337.27,337.34,336.52,337.34,2100.0
2025-02-27 13:20:00,337.29,337.29,336.75,336.95,602.0,337.29,337.29,336.75,336.95,602.0
2025-02-27 13:25:00,337.22,337.22,336.12,336.12,1001.0,337.22,337.22,336.12,336.12,1001.0
2025-02-27 13:30:00,336.06,337.13,336.06,336.95,2000.0,336.06,337.13,336.06,336.95,2000.0
2025-02-27 13:35:00,336.96,338.46,336.92,337.94,6132.0,336.96,338.46,336.92,337.94,6132.0
2025-02-27 13:40:00,337.94,338.37,337.58,337.59,1305.0,337.94,338.37,337.58,337.59,1305.0
2025-02-27 13:45:00,337.59,337.92,336.9,337.41,902.0,337.59,337.92,336.9,337.41,902.0
2025-02-27 13:50:00,336.95,337.45,336.95,337.45,1000.0,336.95,337.45,336.95,337.45,1000.0
2025-02-27 13:55:00,337.11,337.27,336.89,336.89,912.0,337.11,337.27,336.89,336.89,912.0
2025-02-27 14:00:00,336.8,337.76,336.79,337.35,5559.0,336.8,337.76,336.79,337.35,5559.0
2025-02-27 14:05:00,337.36,337.46,336.21,336.21,4469.0,337.36,337.46,336.21,336.21,4469.0
2025-02-27 14:10:00,336.09,336.09,335.41,335.61,1700.0,336.09,336.09,335.41,335.61,1700.0
2025-02-27 14:15:00,335.18,336.13,334.88,335.93,5131.0,335.18,336.13,334.88,335.93,5131.0
2025-02-27 14:20:00,336.27,336.27,334.38,334.38,2339.0,336.27,336.27,334.38,334.38,2339.0
2025-02-27 14:25:00,334.31,334.31,332.0,332.06,2600.0,334.31,334.31,332.0,332.06,2600.0
2025-02-27 14:30:00,331.98,331.98,330.74,330.74,1663.0,331.98,331.98,330.74,330.74,1663.0
2025-02-27 14:35:00,331.21,331.56,330.5,330.88,8453.0,331.21,331.56,330.5,330.88,8453.0
2025-02-27 14:40:00,330.28,331.43,329.83,330.15,3390.0,330.28,331.43,329.83,330.15,3390.0
2025-02-27 14:45:00,329.77,330.68,329.37,330.22,21623.0,329.77,330.68,329.37,330.22,21623.0
2025-02-27 14:50:00,330.79,331.78,330.13,331.78,13939.0,330.79,331.78,330.13,331.78,13939.0
2025-02-27 14:55:00,331.64,332.63,331.37,331.66,2474.0,331.64,332.63,331.37,331.66,2474.0
2025-02-27 15:00:00,331.47,331.47,329.16,329.2,4125.0,331.47,331.47,329.16,329.2,4125.0
2025-02-27 15:05:00,329.14,329.18,328.64,328.78,2254.0,329.14,329.18,328.64,328.78,2254.0
2025-02-27 15:10:00,329.04,329.05,328.36,328.88,3756.0,329.04,329.05,328.36,328.88,3756.0
2025-02-27 15:15:00,329.26,329.66,327.78,327.89,8944.0,329.26,329.66,327.78,327.89,8944.0
2025-02-27 15:20:00,327.88,329.3,327.46,329.08,8024.0,327.88,329.3,327.46,329.08,8024.0
2025-02-27 15:25:00,329.15,329.18,328.0,328.18,3104.0,329.15,329.18,328.0,328.18,3104.0
2025-02-27 15:30:00,328.29,329.31,328.0,329.31,6712.0,328.29,329.31,328.0,329.31,6712.0
2025-02-27 15:35:00,329.58,330.43,329.56,329.98,3467.0,329.58,330.43,329.56,329.98,3467.0
2025-02-27 15:40:00,330.13,330.13,328.63,328.92,6100.0,330.13,330.13,328.63,328.92,6100.0
2025-02-27 15:45:00,328.85,328.91,327.9,328.51,15354.0,328.85,328.91,327.9,328.51,15354.0
2025-02-27 15:50:00,328.66,329.46,327.58,327.9,27508.0,328.66,329.46,327.58,327.9,27508.0
2025-02-27 15:55:00,327.64,328.25,326.94,328.0,57408.0,327.64,328.25,326.94,328.0,57408.0
2025-02-28 09:30:00,325.09,325.4,322.48,323.0,4036.0,325.09,325.4,322.48,323.0,4036.0
2025-02-28 09:35:00,324.91,326.07,322.37,325.59,7332.0,324.91,326.07,322.37,325.59,7332.0
2025-02-28 09:40:00,324.18,325.76,324.18,325.52,900.0,324.18,325.76,324.18,325.52,900.0
2025-02-28 09:45:00,323.5,326.28,323.02,325.31,25586.0,323.5,326.28,323.02,325.31,25586.0
2025-02-28 09:50:00,325.13,326.17,324.01,324.82,18191.0,325.13,326.17,324.01,324.82,18191.0
2025-02-28 09:55:00,324.84,324.84,322.97,324.23,3292.0,324.84,324.84,322.97,324.23,3292.0
2025-02-28 10:00:00,324.04,324.78,322.91,323.87,14653.0,324.04,324.78,322.91,323.87,14653.0
2025-02-28 10:05:00,323.99,325.4,323.74,325.4,8296.0,323.99,325.4,323.74,325.4,8296.0
2025-02-28 10:10:00,325.77,329.23,325.76,328.77,8126.0,325.77,329.23,325.76,328.77,8126.0
2025-02-28 10:15:00,329.61,329.61,326.29,328.34,5850.0,329.61,329.61,326.29,328.34,5850.0
2025-02-28 10:20:00,328.93,331.77,328.92,331.77,6434.0,328.93,331.77,328.92,331.77,6434.0
2025-02-28 10:25:00,331.09,331.44,330.11,331.0,3250.0,331.09,331.44,330.11,331.0,3250.0
2025-02-28 10:30:00,330.81,331.31,329.49,329.66,12133.0,330.81,331.31,329.49,329.66,12133.0
2025-02-28 10:35:00,329.66,329.66,328.73,328.85,2614.0,329.66,329.66,328.73,328.85,2614.0
2025-02-28 10:40:00,328.2,329.05,327.71,328.43,6705.0,328.2,329.05,327.71,328.43,6705.0
2025-02-28 10:45:00,328.23,329.49,328.1,328.73,5353.0,328.23,329.49,328.1,328.73,5353.0
2025-02-28 10:50:00,328.53,328.53,327.71,327.71,1180.0,328.53,328.53,327.71,327.71,1180.0
2025-02-28 10:55:00,328.67,329.21,328.2,328.2,2488.0,328.67,329.21,328.2,328.2,2488.0
2025-02-28 11:00:00,328.65,328.97,328.17,328.73,2060.0,328.65,328.97,328.17,328.73,2060.0
2025-02-28 11:05:00,328.39,328.53,327.8,328.53,1613.0,328.39,328.53,327.8,328.53,1613.0
2025-02-28 11:10:00,328.53,328.53,328.53,328.53,0.0,328.53,328.53,328.53,328.53,0.0
2025-02-28 11:15:00,327.13,327.13,326.17,326.18,1669.0,327.13,327.13,326.17,326.18,1669.0
2025-02-28 11:20:00,326.79,327.0,326.09,326.09,1221.0,326.79,327.0,326.09,326.09,1221.0
2025-02-28 11:25:00,325.29,325.29,324.93,325.0,421.0,325.29,325.29,324.93,325.0,421.0
2025-02-28 11:30:00,324.66,325.2,324.19,325.2,1550.0,324.66,325.2,324.19,325.2,1550.0
2025-02-28 11:35:00,325.15,326.0,325.15,325.92,1233.0,325.15,326.0,325.15,325.92,1233.0
2025-02-28 11:40:00,326.1,326.78,326.1,326.78,500.0,326.1,326.78,326.1,326.78,500.0
2025-02-28 11:45:00,326.78,328.28,326.78,328.1,900.0,326.78,328.28,326.78,328.1,900.0
2025-02-28 11:50:00,327.86,328.28,327.83,327.87,983.0,327.86,328.28,327.83,327.87,983.0
2025-02-28 11:55:00,328.31,328.72,328.1,328.1,2915.0,328.31,328.72,328.1,328.1,2915.0
2025-02-28 12:00:00,327.08,327.09,327.08,327.08,100.0,327.08,327.09,327.08,327.08,100.0
2025-02-28 12:05:00,327.0,327.67,326.9,327.21,1456.0,327.0,327.67,326.9,327.21,1456.0
2025-02-28 12:10:00,327.4,327.4,327.02,327.02,500.0,327.4,327.4,327.02,327.02,500.0
2025-02-28 12:15:00,326.76,327.2,326.75,327.2,733.0,326.76,327.2,326.75,327.2,733.0
2025-02-28 12:20:00,327.49,327.64,326.88,326.89,900.0,327.49,327.64,326.88,326.89,900.0
2025-02-28 12:25:00,326.29,326.99,326.28,326.5,1700.0,326.29,326.99,326.28,326.5,1700.0
2025-02-28 12:30:00,326.58,326.87,326.0,326.87,2578.0,326.58,326.87,326.0,326.87,2578.0
2025-02-28 12:35:00,326.15,326.36,326.05,326.13,857.0,326.15,326.36,326.05,326.13,857.0
2025-02-28 12:40:00,326.04,326.04,324.61,324.62,2269.0,326.04,326.04,324.61,324.62,2269.0
2025-02-28 12:45:00,324.16,324.21,324.16,324.21,400.0,324.16,324.21,324.16,324.21,400.0
2025-02-28 12:50:00,324.0,325.11,324.0,325.11,3255.0,324.0,325.11,324.0,325.11,3255.0
2025-02-28 12:55:00,324.01,324.24,322.72,322.72,1548.0,324.01,324.24,322.72,322.72,1548.0
2025-02-28 13:00:00,323.46,323.46,323.44,323.44,200.0,323.46,323.46,323.44,323.44,200.0
2025-02-28 13:05:00,321.7,322.6,321.7,322.6,300.0,321.7,322.6,321.7,322.6,300.0
2025-02-28 13:10:00,322.72,322.79,322.4,322.41,800.0,322.72,322.79,322.4,322.41,800.0
2025-02-28 13:15:00,322.79,322.96,320.82,320.82,1839.0,322.79,322.96,320.82,320.82,1839.0
2025-02-28 13:20:00,320.79,321.35,320.79,321.32,750.0,320.79,321.35,320.79,321.32,750.0
2025-02-28 13:25:00,320.75,322.51,320.75,322.51,2328.0,320.75,322.51,320.75,322.51,2328.0
2025-02-28 13:30:00,322.44,323.1,322.0,322.88,2680.0,322.44,323.1,322.0,322.88,2680.0
2025-02-28 13:35:00,322.95,323.7,322.89,323.7,1500.0,322.95,323.7,322.89,323.7,1500.0
2025-02-28 13:40:00,323.73,323.93,322.74,322.86,1308.0,323.73,323.93,322.74,322.86,1308.0
2025-02-28 13:45:00,322.88,323.14,322.88,323.13,445.0,322.88,323.14,322.88,323.13,445.0
2025-02-28 13:50:00,323.15,323.25,323.15,323.25,897.0,323.15,323.25,323.15,323.25,897.0
2025-02-28 13:55:00,322.91,322.91,322.34,322.44,800.0,322.91,322.91,322.34,322.44,800.0
2025-02-28 14:00:00,322.15,322.31,321.61,321.66,1000.0,322.15,322.31,321.61,321.66,1000.0
2025-02-28 14:05:00,321.9,322.06,320.74,320.96,2374.0,321.9,322.06,320.74,320.96,2374.0
2025-02-28 14:10:00,321.25,321.71,321.16,321.34,1300.0,321.25,321.71,321.16,321.34,1300.0
2025-02-28 14:15:00,321.48,322.12,321.45,322.02,1073.0,321.48,322.12,321.45,322.02,1073.0
2025-02-28 14:20:00,321.91,321.91,321.56,321.71,1400.0,321.91,321.91,321.56,321.71,1400.0
2025-02-28 14:25:00,322.35,322.53,321.62,321.84,2410.0,322.35,322.53,321.62,321.84,2410.0
2025-02-28 14:30:00,321.31,321.76,321.31,321.4,1411.0,321.31,321.76,321.31,321.4,1411.0
2025-02-28 14:35:00,321.42,321.5,321.0,321.0,3212.0,321.42,321.5,321.0,321.0,3212.0
2025-02-28 14:40:00,320.92,320.92,320.1,320.27,2307.0,320.92,320.92,320.1,320.27,2307.0
2025-02-28 14:45:00,320.08,321.08,319.67,320.81,9134.0,320.08,321.08,319.67,320.81,9134.0
2025-02-28 14:50:00,320.47,320.59,320.27,320.49,3859.0,320.47,320.59,320.27,320.49,3859.0
2025-02-28 14:55:00,320.5,320.95,320.45,320.95,3547.0,320.5,320.95,320.45,320.95,3547.0
2025-02-28 15:00:00,320.67,320.99,319.99,320.1,5056.0,320.67,320.99,319.99,320.1,5056.0
2025-02-28 15:05:00,320.28,320.5,319.82,320.09,12338.0,320.28,320.5,319.82,320.09,12338.0
2025-02-28 15:10:00,320.49,320.49,319.82,319.85,19403.0,320.49,320.49,319.82,319.85,19403.0
2025-02-28 15:15:00,320.0,321.01,319.24,319.98,10185.0,320.0,321.01,319.24,319.98,10185.0
2025-02-28 15:20:00,319.13,319.5,318.68,319.5,2509.0,319.13,319.5,318.68,319.5,2509.0
2025-02-28 15:25:00,320.0,320.1,319.16,319.18,4263.0,320.0,320.1,319.16,319.18,4263.0
2025-02-28 15:30:00,318.88,320.0,318.78,318.86,3400.0,318.88,320.0,318.78,318.86,3400.0
2025-02-28 15:35:00,318.24,319.5,318.05,319.5,5757.0,318.24,319.5,318.05,319.5,5757.0
2025-02-28 15:40:00,319.67,320.24,319.49,319.83,14105.0,319.67,320.24,319.49,319.83,14105.0
2025-02-28 15:45:00,319.85,321.55,319.6,321.0,37371.0,319.85,321.55,319.6,321.0,37371.0
2025-02-28 15:50:00,321.06,321.63,320.71,321.18,33883.0,321.06,321.63,320.71,321.18,33883.0
2025-02-28 15:55:00,321.35,322.19,320.44,321.9,87500.0,321.35,322.19,320.44,321.9,87500.0
2025-03-03 09:30:00,322.92,326.0,322.92,325.0,9212.0,322.92,326.0,322.92,325.0,9212.0
2025-03-03 09:35:00,324.83,325.45,324.25,324.79,3577.0,324.83,325.45,324.25,324.79,3577.0
2025-03-03 09:40:00,325.0,325.3,323.41,323.85,12611.0,325.0,325.3,323.41,323.85,12611.0
2025-03-03 09:45:00,323.12,324.2,323.11,323.34,3210.0,323.12,324.2,323.11,323.34,3210.0
2025-03-03 09:50:00,324.15,324.15,323.05,323.14,1200.0,324.15,324.15,323.05,323.14,1200.0
2025-03-03 09:55:00,323.06,323.14,320.64,321.87,1621.0,323.06,323.14,320.64,321.87,1621.0
2025-03-03 10:00:00,320.64,321.12,319.81,320.44,1715.0,320.64,321.12,319.81,320.44,1715.0
2025-03-03 10:05:00,320.44,323.17,319.56,320.71,5623.0,320.44,323.17,319.56,320.71,5623.0
2025-03-03 10:10:00,319.37,321.19,319.37,321.08,3420.0,319.37,321.19,319.37,321.08,3420.0
2025-03-03 10:15:00,321.08,322.23,320.74,320.74,3932.0,321.08,322.23,320.74,320.74,3932.0
2025-03-03 10:20:00,321.54,322.64,321.47,322.33,3271.0,321.54,322.64,321.47,322.33,3271.0
2025-03-03 10:25:00,322.33,323.35,321.24,323.35,4080.0,322.33,323.35,321.24,323.35,4080.0
2025-03-03 10:30:00,323.35,324.32,323.04,324.0,3044.0,323.35,324.32,323.04,324.0,3044.0
2025-03-03 10:35:00,324.03,324.38,322.93,323.79,5127.0,324.03,324.38,322.93,323.79,5127.0
2025-03-03 10:40:00,324.04,324.08,323.52,323.94,2904.0,324.04,324.08,323.52,323.94,2904.0
2025-03-03 10:45:00,323.94,324.03,320.88,321.5,6145.0,323.94,324.03,320.88,321.5,6145.0
2025-03-03 10:50:00,321.49,321.49,321.01,321.25,3212.0,321.49,321.49,321.01,321.25,3212.0
2025-03-03 10:55:00,321.69,321.69,318.68,318.94,9462.0,321.69,321.69,318.68,318.94,9462.0
2025-03-03 11:00:00,318.65,319.09,318.54,319.08,1300.0,318.65,319.09,318.54,319.08,1300.0
2025-03-03 11:05:00,318.66,318.66,317.33,317.56,1000.0,318.66,318.66,317.33,317.56,1000.0
2025-03-03 11:10:00,317.56,317.99,316.57,317.97,2728.0,317.56,317.99,316.57,317.97,2728.0
2025-03-03 11:15:00,317.59,318.42,317.37,318.42,5220.0,317.59,318.42,317.37,318.42,5220.0
2025-03-03 11:20:00,318.1,319.47,317.98,319.47,2381.0,318.1,319.47,317.98,319.47,2381.0
2025-03-03 11:25:00,319.17,319.17,317.33,317.94,3818.0,319.17,319.17,317.33,317.94,3818.0
2025-03-03 11:30:00,317.81,318.0,317.0,317.0,2172.0,317.81,318.0,317.0,317.0,2172.0
2025-03-03 11:35:00,317.46,317.52,315.77,316.29,1500.0,317.46,317.52,315.77,316.29,1500.0
2025-03-03 11:40:00,316.29,316.29,314.06,314.66,5429.0,316.29,316.29,314.06,314.66,5429.0
2025-03-03 11:45:00,314.7,316.78,314.22,316.24,3266.0,314.7,316.78,314.22,316.24,3266.0
2025-03-03 11:50:00,316.32,317.12,316.32,317.12,1100.0,316.32,317.12,316.32,317.12,1100.0
2025-03-03 11:55:00,317.12,317.49,316.99,317.0,1000.0,317.12,317.49,316.99,317.0,1000.0
2025-03-03 12:00:00,317.3,319.34,317.3,319.29,2026.0,317.3,319.34,317.3,319.29,2026.0
2025-03-03 12:05:00,319.74,320.19,319.7,320.19,4519.0,319.74,320.19,319.7,320.19,4519.0
2025-03-03 12:10:00,320.0,320.06,319.54,319.89,4320.0,320.0,320.06,319.54,319.89,4320.0
2025-03-03 12:15:00,319.89,320.0,319.69,319.75,3400.0,319.89,320.0,319.69,319.75,3400.0
2025-03-03 12:20:00,319.75,320.24,319.26,319.52,11645.0,319.75,320.24,319.26,319.52,11645.0
2025-03-03 12:25:00,319.43,319.43,318.5,318.55,1000.0,319.43,319.43,318.5,318.55,1000.0
2025-03-03 12:30:00,318.74,319.06,318.65,318.8,2600.0,318.74,319.06,318.65,318.8,2600.0
2025-03-03 12:35:00,318.8,319.19,318.76,318.91,6167.0,318.8,319.19,318.76,318.91,6167.0
2025-03-03 12:40:00,318.75,319.14,318.56,318.82,2260.0,318.75,319.14,318.56,318.82,2260.0
2025-03-03 12:45:00,318.81,319.1,318.19,318.61,1990.0,318.81,319.1,318.19,318.61,1990.0
2025-03-03 12:50:00,318.68,318.68,317.0,317.0,1300.0,318.68,318.68,317.0,317.0,1300.0
2025-03-03 12:55:00,317.55,317.55,316.09,316.76,5998.0,317.55,317.55,316.09,316.76,5998.0
2025-03-03 13:00:00,316.44,316.84,316.16,316.24,2683.0,316.44,316.84,316.16,316.24,2683.0
2025-03-03 13:05:00,315.84,315.84,314.76,314.76,1500.0,315.84,315.84,314.76,314.76,1500.0
2025-03-03 13:10:00,314.98,314.98,313.59,313.65,2004.0,314.98,314.98,313.59,313.65,2004.0
2025-03-03 13:15:00,313.66,314.58,313.65,314.58,1981.0,313.66,314.58,313.65,314.58,1981.0
2025-03-03 13:20:00,314.65,314.99,314.2,314.67,4298.0,314.65,314.99,314.2,314.67,4298.0
2025-03-03 13:25:00,314.56,314.6,311.8,312.59,2555.0,314.56,314.6,311.8,312.59,2555.0
2025-03-03 13:30:00,312.55,313.1,311.8,312.06,3922.0,312.55,313.1,311.8,312.06,3922.0
2025-03-03 13:35:00,312.42,312.59,311.26,311.26,3495.0,312.42,312.59,311.26,311.26,3495.0
2025-03-03 13:40:00,311.67,311.71,311.07,311.68,4541.0,311.67,311.71,311.07,311.68,4541.0
2025-03-03 13:45:00,311.65,313.91,311.23,313.19,19424.0,311.65,313.91,311.23,313.19,19424.0
2025-03-03 13:50:00,313.51,314.5,313.51,313.99,2900.0,313.51,314.5,313.51,313.99,2900.0
2025-03-03 13:55:00,313.99,314.1,312.8,313.89,8148.0,313.99,314.1,312.8,313.89,8148.0
2025-03-03 14:00:00,314.03,314.42,313.79,314.01,5554.0,314.03,314.42,313.79,314.01,5554.0
2025-03-03 14:05:00,314.43,315.29,314.42,315.29,1200.0,314.43,315.29,314.42,315.29,1200.0
2025-03-03 14:10:00,315.24,315.38,314.66,314.86,3175.0,315.24,315.38,314.66,314.86,3175.0
2025-03-03 14:15:00,314.89,314.89,313.51,314.51,3800.0,314.89,314.89,313.51,314.51,3800.0
2025-03-03 14:20:00,314.11,314.25,313.52,313.97,2076.0,314.11,314.25,313.52,313.97,2076.0
2025-03-03 14:25:00,313.72,313.72,313.34,313.42,1526.0,313.72,313.72,313.34,313.42,1526.0
2025-03-03 14:30:00,313.38,315.79,313.38,315.77,30058.0,313.38,315.79,313.38,315.77,30058.0
2025-03-03 14:35:00,315.77,315.83,315.35,315.83,900.0,315.77,315.83,315.35,315.83,900.0
2025-03-03 14:40:00,315.86,316.61,315.53,315.53,2956.0,315.86,316.61,315.53,315.53,2956.0
2025-03-03 14:45:00,315.72,315.74,314.82,314.82,2357.0,315.72,315.74,314.82,314.82,2357.0
2025-03-03 14:50:00,315.33,315.39,312.49,312.87,2146.0,315.33,315.39,312.49,312.87,2146.0
2025-03-03 14:55:00,312.44,313.28,312.05,312.68,3786.0,312.44,313.28,312.05,312.68,3786.0
2025-03-03 15:00:00,312.18,312.18,310.0,310.3,5852.0,312.18,312.18,310.0,310.3,5852.0
2025-03-03 15:05:00,310.3,311.12,309.68,309.96,3362.0,310.3,311.12,309.68,309.96,3362.0
2025-03-03 15:10:00,309.88,310.73,309.28,310.31,4395.0,309.88,310.73,309.28,310.31,4395.0
2025-03-03 15:15:00,310.31,310.99,308.74,309.1,7408.0,310.31,310.99,308.74,309.1,7408.0
2025-03-03 15:20:00,308.98,309.15,306.33,306.36,13647.0,308.98,309.15,306.33,306.36,13647.0
2025-03-03 15:25:00,307.05,307.06,306.36,306.71,3812.0,307.05,307.06,306.36,306.71,3812.0
2025-03-03 15:30:00,306.81,307.9,306.81,307.63,10362.0,306.81,307.9,306.81,307.63,10362.0
2025-03-03 15:35:00,307.43,307.66,306.39,306.4,9277.0,307.43,307.66,306.39,306.4,9277.0
2025-03-03 15:40:00,306.04,306.43,304.62,305.22,10277.0,306.04,306.43,304.62,305.22,10277.0
2025-03-03 15:45:00,305.0,306.94,304.81,305.68,14096.0,305.0,306.94,304.81,305.68,14096.0
2025-03-03 15:50:00,305.34,305.48,304.4,305.06,9873.0,305.34,305.48,304.4,305.06,9873.0
2025-03-03 15:55:00,305.06,307.23,304.98,307.23,58645.0,305.06,307.23,304.98,307.23,58645.0
2025-03-04 09:30:00,300.0,300.0,294.0,296.78,18757.0,300.0,300.0,294.0,296.78,18757.0
2025-03-04 09:35:00,296.78,296.89,293.24,293.24,12302.0,296.78,296.89,293.24,293.24,12302.0
2025-03-04 09:40:00,292.99,292.99,288.27,290.12,56272.0,292.99,292.99,288.27,290.12,56272.0
2025-03-04 09:45:00,289.57,292.79,288.35,292.54,9540.0,289.57,292.79,288.35,292.54,9540.0
2025-03-04 09:50:00,292.22,293.03,290.39,291.52,6084.0,292.22,293.03,290.39,291.52,6084.0
2025-03-04 09:55:00,290.52,291.35,288.11,288.11,9269.0,290.52,291.35,288.11,288.11,9269.0
2025-03-04 10:00:00,288.59,290.28,287.72,290.19,7569.0,288.59,290.28,287.72,290.19,7569.0
2025-03-04 10:05:00,290.43,291.28,289.31,289.49,11416.0,290.43,291.28,289.31,289.49,11416.0
2025-03-04 10:10:00,288.72,289.66,288.04,289.18,6066.0,288.72,289.66,288.04,289.18,6066.0
2025-03-04 10:15:00,289.53,289.53,287.3,287.47,4120.0,289.53,289.53,287.3,287.47,4120.0
2025-03-04 10:20:00,288.22,288.22,285.51,286.11,6514.0,288.22,288.22,285.51,286.11,6514.0
2025-03-04 10:25:00,286.11,286.37,284.25,284.25,29163.0,286.11,286.37,284.25,284.25,29163.0
2025-03-04 10:30:00,284.85,286.33,284.42,286.18,24155.0,284.85,286.33,284.42,286.18,24155.0
2025-03-04 10:35:00,286.06,286.47,284.25,284.54,14970.0,286.06,286.47,284.25,284.54,14970.0
2025-03-04 10:40:00,284.06,286.47,284.06,285.78,8919.0,284.06,286.47,284.06,285.78,8919.0
2025-03-04 10:45:00,285.82,286.47,284.31,285.44,28636.0,285.82,286.47,284.31,285.44,28636.0
2025-03-04 10:50:00,286.13,286.13,283.47,283.81,2697.0,286.13,286.13,283.47,283.81,2697.0
2025-03-04 10:55:00,283.44,283.83,282.47,282.47,9818.0,283.44,283.83,282.47,282.47,9818.0
2025-03-04 11:00:00,282.85,283.0,281.8,281.8,8119.0,282.85,283.0,281.8,281.8,8119.0
2025-03-04 11:05:00,282.2,282.62,279.65,280.05,11249.0,282.2,282.62,279.65,280.05,11249.0
2025-03-04 11:10:00,279.98,281.7,278.54,281.69,43031.0,279.98,281.7,278.54,281.69,43031.0
2025-03-04 11:15:00,281.06,281.6,279.13,279.21,7119.0,281.06,281.6,279.13,279.21,7119.0
2025-03-04 11:20:00,279.49,281.43,279.42,280.93,3736.0,279.49,281.43,279.42,280.93,3736.0
2025-03-04 11:25:00,280.56,281.0,279.56,279.62,2601.0,280.56,281.0,279.56,279.62,2601.0
2025-03-04 11:30:00,280.05,281.2,280.05,280.59,8547.0,280.05,281.2,280.05,280.59,8547.0
2025-03-04 11:35:00,280.33,281.12,279.35,280.76,11846.0,280.33,281.12,279.35,280.76,11846.0
2025-03-04 11:40:00,280.78,283.99,280.77,283.92,18334.0,280.78,283.99,280.77,283.92,18334.0
2025-03-04 11:45:00,284.06,285.94,283.93,285.44,14785.0,284.06,285.94,283.93,285.44,14785.0
2025-03-04 11:50:00,285.49,285.66,284.1,285.1,27272.0,285.49,285.66,284.1,285.1,27272.0
2025-03-04 11:55:00,285.2,287.65,285.0,286.8,10361.0,285.2,287.65,285.0,286.8,10361.0
2025-03-04 12:00:00,286.9,286.9,284.53,284.53,11205.0,286.9,286.9,284.53,284.53,11205.0
2025-03-04 12:05:00,283.81,284.35,282.86,284.16,8509.0,283.81,284.35,282.86,284.16,8509.0
2025-03-04 12:10:00,284.23,285.64,284.22,285.64,5236.0,284.23,285.64,284.22,285.64,5236.0
2025-03-04 12:15:00,285.53,286.09,284.95,285.81,4251.0,285.53,286.09,284.95,285.81,4251.0
2025-03-04 12:20:00,286.29,288.31,286.26,288.21,1435.0,286.29,288.31,286.26,288.21,1435.0
2025-03-04 12:25:00,287.63,289.72,287.62,289.42,2387.0,287.63,289.72,287.62,289.42,2387.0
2025-03-04 12:30:00,288.31,289.56,287.52,289.56,10979.0,288.31,289.56,287.52,289.56,10979.0
2025-03-04 12:35:00,289.32,290.42,289.03,290.0,7066.0,289.32,290.42,289.03,290.0,7066.0
2025-03-04 12:40:00,289.92,290.4,287.98,288.53,9289.0,289.92,290.4,287.98,288.53,9289.0
2025-03-04 12:45:00,289.35,290.03,289.0,289.01,9504.0,289.35,290.03,289.0,289.01,9504.0
2025-03-04 12:50:00,288.95,290.0,288.19,290.0,3928.0,288.95,290.0,288.19,290.0,3928.0
2025-03-04 12:55:00,289.43,289.43,288.37,289.19,1671.0,289.43,289.43,288.37,289.19,1671.0
2025-03-04 13:00:00,289.35,289.83,288.64,289.43,1659.0,289.35,289.83,288.64,289.43,1659.0
2025-03-04 13:05:00,290.0,290.45,289.46,290.0,4407.0,290.0,290.45,289.46,290.0,4407.0
2025-03-04 13:10:00,290.0,292.42,290.0,292.42,17307.0,290.0,292.42,290.0,292.42,17307.0
2025-03-04 13:15:00,292.53,293.78,291.59,292.19,5716.0,292.53,293.78,291.59,292.19,5716.0
2025-03-04 13:20:00,292.0,292.0,290.62,291.1,5447.0,292.0,292.0,290.62,291.1,5447.0
2025-03-04 13:25:00,291.03,292.15,290.75,290.75,1402.0,291.03,292.15,290.75,290.75,1402.0
2025-03-04 13:30:00,290.17,291.59,290.03,291.59,5743.0,290.17,291.59,290.03,291.59,5743.0
2025-03-04 13:35:00,291.55,291.59,290.69,291.5,4768.0,291.55,291.59,290.69,291.5,4768.0
2025-03-04 13:40:00,291.99,293.1,291.8,292.72,3042.0,291.99,293.1,291.8,292.72,3042.0
2025-03-04 13:45:00,292.62,293.92,292.4,293.91,1650.0,292.62,293.92,292.4,293.91,1650.0
2025-03-04 13:50:00,294.22,295.02,293.98,295.01,5580.0,294.22,295.02,293.98,295.01,5580.0
2025-03-04 13:55:00,295.56,296.37,295.35,295.53,2667.0,295.56,296.37,295.35,295.53,2667.0
2025-03-04 14:00:00,295.07,295.98,294.81,295.88,3245.0,295.07,295.98,294.81,295.88,3245.0
2025-03-04 14:05:00,296.35,297.45,296.35,297.44,790.0,296.35,297.45,296.35,297.44,790.0
2025-03-04 14:10:00,297.08,297.45,295.69,295.73,2118.0,297.08,297.45,295.69,295.73,2118.0
2025-03-04 14:15:00,295.44,295.84,294.51,294.51,9133.0,295.44,295.84,294.51,294.51,9133.0
2025-03-04 14:20:00,295.15,296.61,295.04,296.61,3870.0,295.15,296.61,295.04,296.61,3870.0
2025-03-04 14:25:00,296.22,298.25,295.82,297.12,7807.0,296.22,298.25,295.82,297.12,7807.0
2025-03-04 14:30:00,297.84,297.84,295.17,295.74,9897.0,297.84,297.84,295.17,295.74,9897.0
2025-03-04 14:35:00,295.91,297.34,295.91,296.86,5137.0,295.91,297.34,295.91,296.86,5137.0
2025-03-04 14:40:00,297.42,297.55,296.4,296.51,3520.0,297.42,297.55,296.4,296.51,3520.0
2025-03-04 14:45:00,296.67,297.59,296.16,296.57,3981.0,296.67,297.59,296.16,296.57,3981.0
2025-03-04 14:50:00,297.05,298.31,296.99,297.98,1612.0,297.05,298.31,296.99,297.98,1612.0
2025-03-04 14:55:00,298.03,298.03,296.63,297.02,8405.0,298.03,298.03,296.63,297.02,8405.0
2025-03-04 15:00:00,297.02,297.72,295.28,295.28,2950.0,297.02,297.72,295.28,295.28,2950.0
2025-03-04 15:05:00,295.6,296.38,295.04,295.76,3779.0,295.6,296.38,295.04,295.76,3779.0
2025-03-04 15:10:00,295.19,296.15,295.0,295.71,2132.0,295.19,296.15,295.0,295.71,2132.0
2025-03-04 15:15:00,295.71,296.66,295.49,296.66,2604.0,295.71,296.66,295.49,296.66,2604.0
2025-03-04 15:20:00,296.99,298.25,296.57,298.25,2761.0,296.99,298.25,296.57,298.25,2761.0
2025-03-04 15:25:00,298.45,298.97,296.52,296.71,10374.0,298.45,298.97,296.52,296.71,10374.0
2025-03-04 15:30:00,295.33,295.33,293.44,293.72,8734.0,295.33,295.33,293.44,293.72,8734.0
2025-03-04 15:35:00,293.72,294.01,292.88,293.54,6705.0,293.72,294.01,292.88,293.54,6705.0
2025-03-04 15:40:00,293.27,294.56,292.54,293.74,6532.0,293.27,294.56,292.54,293.74,6532.0
2025-03-04 15:45:00,294.63,294.68,292.45,292.45,5274.0,294.63,294.68,292.45,292.45,5274.0
2025-03-04 15:50:00,292.36,292.37,290.8,291.93,16228.0,292.36,292.37,290.8,291.93,16228.0
2025-03-04 15:55:00,291.93,292.56,291.38,292.5,60298.0,291.93,292.56,291.38,292.5,60298.0
2025-03-05 09:30:00,292.18,292.41,290.0,290.0,8376.0,292.18,292.41,290.0,290.0,8376.0
2025-03-05 09:35:00,287.54,289.55,287.25,287.25,1348.0,287.54,289.55,287.25,287.25,1348.0
2025-03-05 09:40:00,289.36,292.38,289.36,292.38,1118.0,289.36,292.38,289.36,292.38,1118.0
2025-03-05 09:45:00,290.85,292.74,289.7,290.12,1606.0,290.85,292.74,289.7,290.12,1606.0
2025-03-05 09:50:00,290.12,291.07,289.58,291.07,800.0,290.12,291.07,289.58,291.07,800.0
2025-03-05 09:55:00,288.97,289.55,288.57,289.0,899.0,288.97,289.55,288.57,289.0,899.0
2025-03-05 10:00:00,290.5,293.44,289.61,291.3,3399.0,290.5,293.44,289.61,291.3,3399.0
2025-03-05 10:05:00,291.97,294.41,291.96,293.42,4599.0,291.97,294.41,291.96,293.42,4599.0
2025-03-05 10:10:00,293.42,293.42,291.35,291.35,2117.0,293.42,293.42,291.35,291.35,2117.0
2025-03-05 10:15:00,291.57,292.39,291.4,291.53,1758.0,291.57,292.39,291.4,291.53,1758.0
2025-03-05 10:20:00,291.78,292.38,289.89,291.43,4006.0,291.78,292.38,289.89,291.43,4006.0
2025-03-05 10:25:00,290.01,290.71,290.01,290.71,451.0,290.01,290.71,290.01,290.71,451.0
2025-03-05 10:30:00,290.73,290.73,290.23,290.44,2000.0,290.73,290.73,290.23,290.44,2000.0
2025-03-05 10:35:00,290.71,292.17,290.7,291.69,1500.0,290.71,292.17,290.7,291.69,1500.0
2025-03-05 10:40:00,291.69,291.85,290.93,290.93,827.0,291.69,291.85,290.93,290.93,827.0
2025-03-05 10:45:00,290.53,291.2,290.07,290.14,1829.0,290.53,291.2,290.07,290.14,1829.0
2025-03-05 10:50:00,289.05,290.04,289.05,289.75,2280.0,289.05,290.04,289.05,289.75,2280.0
2025-03-05 10:55:00,290.45,290.98,289.88,289.88,5123.0,290.45,290.98,289.88,289.88,5123.0
2025-03-05 11:00:00,289.06,289.06,289.01,289.01,916.0,289.06,289.06,289.01,289.01,916.0
2025-03-05 11:05:00,289.03,289.03,287.96,287.96,700.0,289.03,289.03,287.96,287.96,700.0
2025-03-05 11:10:00,287.01,287.28,285.61,286.32,2488.0,287.01,287.28,285.61,286.32,2488.0
2025-03-05 11:15:00,287.22,287.22,286.52,286.53,500.0,287.22,287.22,286.52,286.53,500.0
2025-03-05 11:20:00,286.51,286.51,285.89,285.89,1200.0,286.51,286.51,285.89,285.89,1200.0
2025-03-05 11:25:00,286.13,286.45,285.61,285.8,3066.0,286.13,286.45,285.61,285.8,3066.0
2025-03-05 11:30:00,285.8,285.8,284.5,284.66,2706.0,285.8,285.8,284.5,284.66,2706.0
2025-03-05 11:35:00,284.24,286.16,284.24,286.16,1600.0,284.24,286.16,284.24,286.16,1600.0
2025-03-05 11:40:00,286.15,286.46,285.23,285.25,750.0,286.15,286.46,285.23,285.25,750.0
2025-03-05 11:45:00,284.7,285.23,284.7,285.23,300.0,284.7,285.23,284.7,285.23,300.0
2025-03-05 11:50:00,284.7,284.7,284.47,284.48,1100.0,284.7,284.7,284.47,284.48,1100.0
2025-03-05 11:55:00,284.84,286.8,284.83,286.8,1600.0,284.84,286.8,284.83,286.8,1600.0
2025-03-05 12:00:00,286.46,288.92,286.45,287.64,1867.0,286.46,288.92,286.45,287.64,1867.0
2025-03-05 12:05:00,286.39,287.0,285.53,286.13,1903.0,286.39,287.0,285.53,286.13,1903.0
2025-03-05 12:10:00,286.15,287.2,286.14,287.1,4700.0,286.15,287.2,286.14,287.1,4700.0
2025-03-05 12:15:00,287.28,287.56,287.05,287.56,2327.0,287.28,287.56,287.05,287.56,2327.0
2025-03-05 12:20:00,286.93,289.31,286.7,288.87,4927.0,286.93,289.31,286.7,288.87,4927.0
2025-03-05 12:25:00,287.34,287.62,286.33,287.62,1392.0,287.34,287.62,286.33,287.62,1392.0
2025-03-05 12:30:00,288.09,288.26,287.55,287.55,600.0,288.09,288.26,287.55,287.55,600.0
2025-03-05 12:35:00,287.48,288.34,287.48,288.33,300.0,287.48,288.34,287.48,288.33,300.0
2025-03-05 12:40:00,288.11,288.98,288.11,288.57,1595.0,288.11,288.98,288.11,288.57,1595.0
2025-03-05 12:45:00,288.23,288.58,287.62,288.24,2012.0,288.23,288.58,287.62,288.24,2012.0
2025-03-05 12:50:00,288.73,289.54,288.4,288.7,1445.0,288.73,289.54,288.4,288.7,1445.0
2025-03-05 12:55:00,288.62,289.41,288.45,289.21,850.0,288.62,289.41,288.45,289.21,850.0
2025-03-05 13:00:00,289.55,289.72,289.31,289.43,700.0,289.55,289.72,289.31,289.43,700.0
2025-03-05 13:05:00,289.59,289.59,287.25,287.47,3251.0,289.59,289.59,287.25,287.47,3251.0
2025-03-05 13:10:00,287.37,288.05,286.66,287.46,3455.0,287.37,288.05,286.66,287.46,3455.0
2025-03-05 13:15:00,287.37,287.37,286.48,286.99,3320.0,287.37,287.37,286.48,286.99,3320.0
2025-03-05 13:20:00,287.04,288.32,286.56,287.9,3150.0,287.04,288.32,286.56,287.9,3150.0
2025-03-05 13:25:00,288.11,288.13,287.63,288.13,1285.0,288.11,288.13,287.63,288.13,1285.0
2025-03-05 13:30:00,288.13,288.34,287.18,287.65,2485.0,288.13,288.34,287.18,287.65,2485.0
2025-03-05 13:35:00,287.65,287.65,287.22,287.43,855.0,287.65,287.65,287.22,287.43,855.0
2025-03-05 13:40:00,287.47,287.47,285.99,286.38,950.0,287.47,287.47,285.99,286.38,950.0
2025-03-05 13:45:00,286.69,287.87,286.56,287.76,2400.0,286.69,287.87,286.56,287.76,2400.0
2025-03-05 13:50:00,287.76,287.83,287.4,287.4,425.0,287.76,287.83,287.4,287.4,425.0
2025-03-05 13:55:00,287.59,289.45,287.58,289.45,3192.0,287.59,289.45,287.58,289.45,3192.0
2025-03-05 14:00:00,289.46,290.98,288.72,290.8,3503.0,289.46,290.98,288.72,290.8,3503.0
2025-03-05 14:05:00,290.83,291.92,290.43,291.92,4141.0,290.83,291.92,290.43,291.92,4141.0
2025-03-05 14:10:00,291.92,292.53,291.78,292.49,3069.0,291.92,292.53,291.78,292.49,3069.0
2025-03-05 14:15:00,292.75,293.65,291.7,291.7,2722.0,292.75,293.65,291.7,291.7,2722.0
2025-03-05 14:20:00,291.96,292.2,291.61,291.63,2110.0,291.96,292.2,291.61,291.63,2110.0
2025-03-05 14:25:00,292.07,292.1,290.17,290.53,2177.0,292.07,292.1,290.17,290.53,2177.0
2025-03-05 14:30:00,290.53,290.8,289.96,290.42,2602.0,290.53,290.8,289.96,290.42,2602.0
2025-03-05 14:35:00,290.42,290.42,288.94,289.55,2200.0,290.42,290.42,288.94,289.55,2200.0
2025-03-05 14:40:00,289.72,289.8,289.13,289.13,2101.0,289.72,289.8,289.13,289.13,2101.0
2025-03-05 14:45:00,289.18,289.48,288.66,289.09,3358.0,289.18,289.48,288.66,289.09,3358.0
2025-03-05 14:50:00,289.3,289.53,288.22,288.27,3518.0,289.3,289.53,288.22,288.27,3518.0
2025-03-05 14:55:00,288.23,288.56,287.71,288.04,2753.0,288.23,288.56,287.71,288.04,2753.0
2025-03-05 15:00:00,288.22,288.27,287.45,288.22,5680.0,288.22,288.27,287.45,288.22,5680.0
2025-03-05 15:05:00,288.12,289.07,287.61,287.61,4029.0,288.12,289.07,287.61,287.61,4029.0
2025-03-05 15:10:00,287.87,288.57,286.78,287.98,7329.0,287.87,288.57,286.78,287.98,7329.0
2025-03-05 15:15:00,286.97,287.22,284.81,285.4,9859.0,286.97,287.22,284.81,285.4,9859.0
2025-03-05 15:20:00,285.15,286.48,284.5,285.73,6685.0,285.15,286.48,284.5,285.73,6685.0
2025-03-05 15:25:00,286.47,288.02,286.23,287.71,5257.0,286.47,288.02,286.23,287.71,5257.0
2025-03-05 15:30:00,287.33,287.64,286.67,287.05,3593.0,287.33,287.64,286.67,287.05,3593.0
2025-03-05 15:35:00,286.68,287.03,286.56,286.56,1642.0,286.68,287.03,286.56,286.56,1642.0
2025-03-05 15:40:00,287.14,287.76,287.14,287.54,2985.0,287.14,287.76,287.14,287.54,2985.0
2025-03-05 15:45:00,287.3,287.51,286.65,287.03,5996.0,287.3,287.51,286.65,287.03,5996.0
2025-03-05 15:50:00,286.76,287.48,286.01,287.45,14205.0,286.76,287.48,286.01,287.45,14205.0
2025-03-05 15:55:00,287.2,289.64,287.2,289.45,45716.0,287.2,289.64,287.2,289.45,45716.0
2025-03-06 09:30:00,283.23,283.23,278.08,278.08,6073.0,283.23,283.23,278.08,278.08,6073.0
2025-03-06 09:35:00,278.03,282.0,275.89,280.49,5252.0,278.03,282.0,275.89,280.49,5252.0
2025-03-06 09:40:00,281.0,283.11,279.58,279.99,11510.0,281.0,283.11,279.58,279.99,11510.0
2025-03-06 09:45:00,280.68,283.95,280.67,283.95,3890.0,280.68,283.95,280.67,283.95,3890.0
2025-03-06 09:50:00,284.82,285.98,284.41,285.0,18217.0,284.82,285.98,284.41,285.0,18217.0
2025-03-06 09:55:00,285.43,285.71,284.46,284.47,1189.0,285.43,285.71,284.46,284.47,1189.0
2025-03-06 10:00:00,284.02,286.58,283.8,286.58,2252.0,284.02,286.58,283.8,286.58,2252.0
2025-03-06 10:05:00,286.66,287.72,285.78,286.27,3435.0,286.66,287.72,285.78,286.27,3435.0
2025-03-06 10:10:00,285.69,287.0,285.69,285.75,3500.0,285.69,287.0,285.69,285.75,3500.0
2025-03-06 10:15:00,284.76,286.66,284.76,285.72,2140.0,284.76,286.66,284.76,285.72,2140.0
2025-03-06 10:20:00,285.99,286.98,285.99,286.24,6757.0,285.99,286.98,285.99,286.24,6757.0
2025-03-06 10:25:00,286.05,286.24,285.27,285.65,1900.0,286.05,286.24,285.27,285.65,1900.0
2025-03-06 10:30:00,285.65,286.08,285.22,285.22,1157.0,285.65,286.08,285.22,285.22,1157.0
2025-03-06 10:35:00,285.98,286.93,284.92,286.93,3140.0,285.98,286.93,284.92,286.93,3140.0
2025-03-06 10:40:00,287.55,289.0,287.02,288.44,2317.0,287.55,289.0,287.02,288.44,2317.0
2025-03-06 10:45:00,288.45,288.45,286.85,288.16,16473.0,288.45,288.45,286.85,288.16,16473.0
2025-03-06 10:50:00,288.09,288.7,287.01,287.72,27233.0,288.09,288.7,287.01,287.72,27233.0
2025-03-06 10:55:00,287.71,289.48,287.36,289.48,2191.0,287.71,289.48,287.36,289.48,2191.0
2025-03-06 11:00:00,290.63,292.48,290.62,291.5,4064.0,290.63,292.48,290.62,291.5,4064.0
2025-03-06 11:05:00,291.55,292.46,291.25,291.61,5034.0,291.55,292.46,291.25,291.61,5034.0
2025-03-06 11:10:00,291.72,292.0,290.43,290.43,1829.0,291.72,292.0,290.43,290.43,1829.0
2025-03-06 11:15:00,290.0,291.27,289.96,291.27,3463.0,290.0,291.27,289.96,291.27,3463.0
2025-03-06 11:20:00,289.53,290.05,288.78,289.91,3947.0,289.53,290.05,288.78,289.91,3947.0
2025-03-06 11:25:00,289.94,290.08,289.02,290.08,1755.0,289.94,290.08,289.02,290.08,1755.0
2025-03-06 11:30:00,291.27,292.6,290.81,290.81,8333.0,291.27,292.6,290.81,290.81,8333.0
2025-03-06 11:35:00,292.3,292.65,290.44,290.44,1471.0,292.3,292.65,290.44,290.44,1471.0
2025-03-06 11:40:00,291.26,291.26,290.31,290.31,1402.0,291.26,291.26,290.31,290.31,1402.0
2025-03-06 11:45:00,290.79,290.79,289.77,289.77,775.0,290.79,290.79,289.77,289.77,775.0
2025-03-06 11:50:00,289.78,289.89,289.77,289.88,900.0,289.78,289.89,289.77,289.88,900.0
2025-03-06 11:55:00,289.64,289.97,288.6,288.6,1212.0,289.64,289.97,288.6,288.6,1212.0
2025-03-06 12:00:00,288.99,289.6,286.77,288.04,5988.0,288.99,289.6,286.77,288.04,5988.0
2025-03-06 12:05:00,287.04,288.6,286.86,287.48,5164.0,287.04,288.6,286.86,287.48,5164.0
2025-03-06 12:10:00,287.13,288.17,287.13,287.88,4594.0,287.13,288.17,287.13,287.88,4594.0
2025-03-06 12:15:00,287.75,288.0,287.26,288.0,2771.0,287.75,288.0,287.26,288.0,2771.0
2025-03-06 12:20:00,288.57,288.57,287.5,288.05,4446.0,288.57,288.57,287.5,288.05,4446.0
2025-03-06 12:25:00,287.14,287.51,286.8,286.87,8940.0,287.14,287.51,286.8,286.87,8940.0
2025-03-06 12:30:00,287.66,287.76,286.22,286.22,24904.0,287.66,287.76,286.22,286.22,24904.0
2025-03-06 12:35:00,286.66,287.49,286.47,286.48,4526.0,286.66,287.49,286.47,286.48,4526.0
2025-03-06 12:40:00,286.48,287.57,286.37,286.73,4298.0,286.48,287.57,286.37,286.73,4298.0
2025-03-06 12:45:00,286.72,286.72,283.76,283.79,4100.0,286.72,286.72,283.76,283.79,4100.0
2025-03-06 12:50:00,283.79,284.13,283.22,284.12,6000.0,283.79,284.13,283.22,284.12,6000.0
2025-03-06 12:55:00,283.9,285.78,283.57,285.78,3750.0,283.9,285.78,283.57,285.78,3750.0
2025-03-06 13:00:00,285.69,286.74,285.06,285.93,11526.0,285.69,286.74,285.06,285.93,11526.0
2025-03-06 13:05:00,285.3,285.3,285.12,285.24,1134.0,285.3,285.3,285.12,285.24,1134.0
2025-03-06 13:10:00,284.79,285.05,284.58,285.05,1015.0,284.79,285.05,284.58,285.05,1015.0
2025-03-06 13:15:00,285.71,286.29,285.45,285.45,1162.0,285.71,286.29,285.45,285.45,1162.0
2025-03-06 13:20:00,285.64,286.48,284.05,284.05,1712.0,285.64,286.48,284.05,284.05,1712.0
2025-03-06 13:25:00,285.09,285.09,284.89,284.89,2247.0,285.09,285.09,284.89,284.89,2247.0
2025-03-06 13:30:00,285.52,285.52,284.94,284.94,2000.0,285.52,285.52,284.94,284.94,2000.0
2025-03-06 13:35:00,284.94,285.66,283.8,283.88,23775.0,284.94,285.66,283.8,283.88,23775.0
2025-03-06 13:40:00,283.23,283.23,280.65,280.66,5027.0,283.23,283.23,280.65,280.66,5027.0
2025-03-06 13:45:00,281.0,283.28,280.11,281.28,20087.0,281.0,283.28,280.11,281.28,20087.0
2025-03-06 13:50:00,280.89,282.04,280.89,282.04,415.0,280.89,282.04,280.89,282.04,415.0
2025-03-06 13:55:00,281.5,281.5,279.57,280.46,4341.0,281.5,281.5,279.57,280.46,4341.0
2025-03-06 14:00:00,281.11,281.11,280.55,280.56,425.0,281.11,281.11,280.55,280.56,425.0
2025-03-06 14:05:00,281.03,281.31,280.21,281.13,2375.0,281.03,281.31,280.21,281.13,2375.0
2025-03-06 14:10:00,281.41,282.01,280.31,281.5,3875.0,281.41,282.01,280.31,281.5,3875.0
2025-03-06 14:15:00,281.58,281.58,280.58,280.58,1307.0,281.58,281.58,280.58,280.58,1307.0
2025-03-06 14:20:00,280.56,281.01,280.56,281.01,200.0,280.56,281.01,280.56,281.01,200.0
2025-03-06 14:25:00,280.56,280.56,279.03,279.03,2726.0,280.56,280.56,279.03,279.03,2726.0
2025-03-06 14:30:00,279.04,279.65,278.82,279.65,2057.0,279.04,279.65,278.82,279.65,2057.0
2025-03-06 14:35:00,279.66,280.09,279.65,279.9,800.0,279.66,280.09,279.65,279.9,800.0
2025-03-06 14:40:00,280.3,281.89,280.3,281.88,2268.0,280.3,281.89,280.3,281.88,2268.0
2025-03-06 14:45:00,281.88,284.07,281.59,284.07,1565.0,281.88,284.07,281.59,284.07,1565.0
2025-03-06 14:50:00,284.6,285.26,284.13,285.26,2751.0,284.6,285.26,284.13,285.26,2751.0
2025-03-06 14:55:00,284.08,284.08,280.02,280.02,3356.0,284.08,284.08,280.02,280.02,3356.0
2025-03-06 15:00:00,280.1,281.5,280.09,281.49,2700.0,280.1,281.5,280.09,281.49,2700.0
2025-03-06 15:05:00,281.32,282.55,281.23,282.19,1424.0,281.32,282.55,281.23,282.19,1424.0
2025-03-06 15:10:00,281.92,282.32,281.79,282.32,1200.0,281.92,282.32,281.79,282.32,1200.0
2025-03-06 15:15:00,282.29,282.9,281.11,281.11,1472.0,282.29,282.9,281.11,281.11,1472.0
2025-03-06 15:20:00,281.34,281.34,279.97,279.97,1509.0,281.34,281.34,279.97,279.97,1509.0
2025-03-06 15:25:00,280.22,281.2,280.21,280.96,675.0,280.22,281.2,280.21,280.96,675.0
2025-03-06 15:30:00,280.75,282.26,280.6,281.66,2100.0,280.75,282.26,280.6,281.66,2100.0
2025-03-06 15:35:00,281.15,281.79,280.53,280.55,2012.0,281.15,281.79,280.53,280.55,2012.0
2025-03-06 15:40:00,280.62,280.69,279.31,279.31,4779.0,280.62,280.69,279.31,279.31,4779.0
2025-03-06 15:45:00,279.69,279.93,278.64,279.68,7265.0,279.69,279.93,278.64,279.68,7265.0
2025-03-06 15:50:00,280.3,282.0,279.58,280.69,9018.0,280.3,282.0,279.58,280.69,9018.0
2025-03-06 15:55:00,281.03,281.03,279.66,280.97,22940.0,281.03,281.03,279.66,280.97,22940.0
2025-03-07 09:30:00,277.68,279.0,273.07,276.07,12869.0,277.68,279.0,273.07,276.07,12869.0
2025-03-07 09:35:00,276.07,276.07,272.18,274.22,4300.0,276.07,276.07,272.18,274.22,4300.0
2025-03-07 09:40:00,274.1,277.04,274.09,275.64,5106.0,274.1,277.04,274.09,275.64,5106.0
2025-03-07 09:45:00,275.52,276.32,274.72,275.59,3537.0,275.52,276.32,274.72,275.59,3537.0
2025-03-07 09:50:00,276.65,277.95,274.0,274.01,5599.0,276.65,277.95,274.0,274.01,5599.0
2025-03-07 09:55:00,274.55,274.55,269.99,270.56,14831.0,274.55,274.55,269.99,270.56,14831.0
2025-03-07 10:00:00,269.5,275.57,268.29,274.05,10396.0,269.5,275.57,268.29,274.05,10396.0
2025-03-07 10:05:00,274.04,274.05,272.04,272.04,879.0,274.04,274.05,272.04,272.04,879.0
2025-03-07 10:10:00,273.93,273.99,270.06,271.37,4414.0,273.93,273.99,270.06,271.37,4414.0
2025-03-07 10:15:00,270.8,270.8,268.46,268.5,3950.0,270.8,270.8,268.46,268.5,3950.0
2025-03-07 10:20:00,268.47,270.39,267.13,270.06,3234.0,268.47,270.39,267.13,270.06,3234.0
2025-03-07 10:25:00,269.53,269.75,268.52,268.59,2900.0,269.53,269.75,268.52,268.59,2900.0
2025-03-07 10:30:00,268.59,268.71,265.7,266.15,9256.0,268.59,268.71,265.7,266.15,9256.0
2025-03-07 10:35:00,266.15,266.15,261.08,261.55,28000.0,266.15,266.15,261.08,261.55,28000.0
2025-03-07 10:40:00,261.7,262.84,261.03,261.53,10006.0,261.7,262.84,261.03,261.53,10006.0
2025-03-07 10:45:00,261.5,264.48,261.0,263.63,13417.0,261.5,264.48,261.0,263.63,13417.0
2025-03-07 10:50:00,263.31,264.24,259.5,260.29,26023.0,263.31,264.24,259.5,260.29,26023.0
2025-03-07 10:55:00,261.1,261.67,259.5,260.65,3886.0,261.1,261.67,259.5,260.65,3886.0
2025-03-07 11:00:00,260.8,262.12,260.52,260.79,9780.0,260.8,262.12,260.52,260.79,9780.0
2025-03-07 11:05:00,260.79,261.5,259.37,260.5,3931.0,260.79,261.5,259.37,260.5,3931.0
2025-03-07 11:10:00,260.0,261.55,259.27,261.1,6935.0,260.0,261.55,259.27,261.1,6935.0
2025-03-07 11:15:00,261.13,261.21,259.31,259.97,3875.0,261.13,261.21,259.31,259.97,3875.0
2025-03-07 11:20:00,260.14,260.14,257.55,258.58,5420.0,260.14,260.14,257.55,258.58,5420.0
2025-03-07 11:25:00,257.0,258.44,256.32,257.84,12428.0,257.0,258.44,256.32,257.84,12428.0
2025-03-07 11:30:00,257.05,257.31,255.28,255.34,9778.0,257.05,257.31,255.28,255.34,9778.0
2025-03-07 11:35:00,255.32,255.81,254.02,255.06,7491.0,255.32,255.81,254.02,255.06,7491.0
2025-03-07 11:40:00,255.06,256.12,253.74,253.74,19498.0,255.06,256.12,253.74,253.74,19498.0
2025-03-07 11:45:00,253.77,255.01,252.42,253.85,23197.0,253.77,255.01,252.42,253.85,23197.0
2025-03-07 11:50:00,253.59,253.72,251.49,251.83,23998.0,253.59,253.72,251.49,251.83,23998.0
2025-03-07 11:55:00,251.7,253.61,251.0,253.17,13662.0,251.7,253.61,251.0,253.17,13662.0
2025-03-07 12:00:00,253.16,254.68,252.43,253.82,9408.0,253.16,254.68,252.43,253.82,9408.0
2025-03-07 12:05:00,254.68,255.18,251.16,251.61,7298.0,254.68,255.18,251.16,251.61,7298.0
2025-03-07 12:10:00,251.17,252.74,251.16,252.48,5104.0,251.17,252.74,251.16,252.48,5104.0
2025-03-07 12:15:00,252.42,252.64,251.22,251.22,7535.0,252.42,252.64,251.22,251.22,7535.0
2025-03-07 12:20:00,251.49,252.06,250.97,251.66,9113.0,251.49,252.06,250.97,251.66,9113.0
2025-03-07 12:25:00,251.53,251.76,250.1,250.2,9725.0,251.53,251.76,250.1,250.2,9725.0
2025-03-07 12:30:00,250.62,251.91,250.17,251.91,36625.0,250.62,251.91,250.17,251.91,36625.0
2025-03-07 12:35:00,251.78,253.99,251.3,252.5,31660.0,251.78,253.99,251.3,252.5,31660.0
2025-03-07 12:40:00,252.5,257.04,252.39,256.14,15015.0,252.5,257.04,252.39,256.14,15015.0
2025-03-07 12:45:00,256.12,258.0,256.12,257.4,9189.0,256.12,258.0,256.12,257.4,9189.0
2025-03-07 12:50:00,257.18,261.6,257.17,261.02,14526.0,257.18,261.6,257.17,261.02,14526.0
2025-03-07 12:55:00,261.74,261.92,259.49,259.95,13484.0,261.74,261.92,259.49,259.95,13484.0
2025-03-07 13:00:00,259.67,262.0,258.95,262.0,8121.0,259.67,262.0,258.95,262.0,8121.0
2025-03-07 13:05:00,262.61,262.62,260.35,260.35,3872.0,262.61,262.62,260.35,260.35,3872.0
2025-03-07 13:10:00,260.93,261.17,259.0,259.5,6703.0,260.93,261.17,259.0,259.5,6703.0
2025-03-07 13:15:00,259.1,263.3,259.1,263.3,14050.0,259.1,263.3,259.1,263.3,14050.0
2025-03-07 13:20:00,263.3,264.34,261.84,261.84,2142.0,263.3,264.34,261.84,261.84,2142.0
2025-03-07 13:25:00,261.01,261.83,259.75,260.67,16248.0,261.01,261.83,259.75,260.67,16248.0
2025-03-07 13:30:00,260.22,260.86,259.64,259.64,7499.0,260.22,260.86,259.64,259.64,7499.0
2025-03-07 13:35:00,258.49,260.14,257.79,260.03,4469.0,258.49,260.14,257.79,260.03,4469.0
2025-03-07 13:40:00,259.72,259.96,258.48,259.2,2567.0,259.72,259.96,258.48,259.2,2567.0
2025-03-07 13:45:00,259.21,259.88,258.15,258.16,3425.0,259.21,259.88,258.15,258.16,3425.0
2025-03-07 13:50:00,258.24,259.74,258.24,259.3,2665.0,258.24,259.74,258.24,259.3,2665.0
2025-03-07 13:55:00,259.86,259.86,258.96,259.73,5052.0,259.86,259.86,258.96,259.73,5052.0
2025-03-07 14:00:00,259.53,260.23,257.96,259.47,4662.0,259.53,260.23,257.96,259.47,4662.0
2025-03-07 14:05:00,259.0,259.96,258.23,259.13,2100.0,259.0,259.96,258.23,259.13,2100.0
2025-03-07 14:10:00,258.74,258.74,257.36,257.55,6693.0,258.74,258.74,257.36,257.55,6693.0
2025-03-07 14:15:00,257.98,260.69,257.98,259.81,8821.0,257.98,260.69,257.98,259.81,8821.0
2025-03-07 14:20:00,260.24,262.6,260.24,262.5,2445.0,260.24,262.6,260.24,262.5,2445.0
2025-03-07 14:25:00,262.55,262.55,261.55,261.56,880.0,262.55,262.55,261.55,261.56,880.0
2025-03-07 14:30:00,261.5,262.63,261.3,262.06,4764.0,261.5,262.63,261.3,262.06,4764.0
2025-03-07 14:35:00,261.1,262.14,259.68,261.75,7738.0,261.1,262.14,259.68,261.75,7738.0
2025-03-07 14:40:00,260.47,261.06,260.32,260.32,1134.0,260.47,261.06,260.32,260.32,1134.0
2025-03-07 14:45:00,259.89,260.33,259.05,259.23,10300.0,259.89,260.33,259.05,259.23,10300.0
2025-03-07 14:50:00,259.37,260.49,258.74,260.05,6321.0,259.37,260.49,258.74,260.05,6321.0
2025-03-07 14:55:00,259.37,262.12,259.37,260.87,11695.0,259.37,262.12,259.37,260.87,11695.0
2025-03-07 15:00:00,260.99,261.03,260.0,260.26,3050.0,260.99,261.03,260.0,260.26,3050.0
2025-03-07 15:05:00,260.74,262.73,260.31,262.73,10606.0,260.74,262.73,260.31,262.73,10606.0
2025-03-07 15:10:00,262.68,265.08,262.47,264.05,10583.0,262.68,265.08,262.47,264.05,10583.0
2025-03-07 15:15:00,264.25,265.71,263.19,265.52,8940.0,264.25,265.71,263.19,265.52,8940.0
2025-03-07 15:20:00,265.37,267.45,265.36,265.8,19435.0,265.37,267.45,265.36,265.8,19435.0
2025-03-07 15:25:00,266.07,266.41,263.55,264.15,6009.0,266.07,266.41,263.55,264.15,6009.0
2025-03-07 15:30:00,264.15,264.3,261.02,261.38,9182.0,264.15,264.3,261.02,261.38,9182.0
2025-03-07 15:35:00,261.26,262.14,260.21,262.14,19101.0,261.26,262.14,260.21,262.14,19101.0
2025-03-07 15:40:00,261.77,264.09,261.57,263.06,10164.0,261.77,264.09,261.57,263.06,10164.0
2025-03-07 15:45:00,262.69,263.05,261.81,262.76,11084.0,262.69,263.05,261.81,262.76,11084.0
2025-03-07 15:50:00,262.75,263.01,260.59,262.38,14084.0,262.75,263.01,260.59,262.38,14084.0
2025-03-07 15:55:00,264.41,264.41,261.85,262.2,49443.0,264.41,264.41,261.85,262.2,49443.0
2025-03-10 09:30:00,260.0,260.0,253.32,253.32,18046.0,260.0,260.0,253.32,253.32,18046.0
2025-03-10 09:35:00,252.14,254.74,251.14,251.92,27068.0,252.14,254.74,251.14,251.92,27068.0
2025-03-10 09:40:00,251.95,254.05,250.67,251.95,13183.0,251.95,254.05,250.67,251.95,13183.0
2025-03-10 09:45:00,251.53,251.54,247.86,248.66,19890.0,251.53,251.54,247.86,248.66,19890.0
2025-03-10 09:50:00,248.66,250.26,247.58,247.59,7557.0,248.66,250.26,247.58,247.59,7557.0
2025-03-10 09:55:00,247.61,247.76,246.0,246.0,4857.0,247.61,247.76,246.0,246.0,4857.0
2025-03-10 10:00:00,245.71,245.71,242.47,242.47,8759.0,245.71,245.71,242.47,242.47,8759.0
2025-03-10 10:05:00,242.89,244.37,242.39,242.83,12220.0,242.89,244.37,242.39,242.83,12220.0
2025-03-10 10:10:00,242.0,242.11,239.3,239.64,16373.0,242.0,242.11,239.3,239.64,16373.0
2025-03-10 10:15:00,239.51,241.03,238.0,238.0,28481.0,239.51,241.03,238.0,238.0,28481.0
2025-03-10 10:20:00,238.94,240.1,237.5,239.07,14008.0,238.94,240.1,237.5,239.07,14008.0
2025-03-10 10:25:00,239.07,240.0,237.8,237.93,11363.0,239.07,240.0,237.8,237.93,11363.0
2025-03-10 10:30:00,238.88,239.45,237.55,238.55,16665.0,238.88,239.45,237.55,238.55,16665.0
2025-03-10 10:35:00,238.31,238.55,236.91,237.01,6902.0,238.31,238.55,236.91,237.01,6902.0
2025-03-10 10:40:00,237.0,238.2,236.91,237.63,5437.0,237.0,238.2,236.91,237.63,5437.0
2025-03-10 10:45:00,237.26,237.83,235.5,236.96,8475.0,237.26,237.83,235.5,236.96,8475.0
2025-03-10 10:50:00,237.48,237.48,233.71,234.43,31885.0,237.48,237.48,233.71,234.43,31885.0
2025-03-10 10:55:00,234.7,235.79,234.26,235.45,5982.0,234.7,235.79,234.26,235.45,5982.0
2025-03-10 11:00:00,235.28,236.0,234.06,234.37,4503.0,235.28,236.0,234.06,234.37,4503.0
2025-03-10 11:05:00,234.42,235.04,233.5,234.67,6721.0,234.42,235.04,233.5,234.67,6721.0
2025-03-10 11:10:00,234.09,235.02,234.03,234.97,7165.0,234.09,235.02,234.03,234.97,7165.0
2025-03-10 11:15:00,234.69,235.01,231.88,232.05,7557.0,234.69,235.01,231.88,232.05,7557.0
2025-03-10 11:20:00,232.56,233.14,232.33,232.68,6295.0,232.56,233.14,232.33,232.68,6295.0
2025-03-10 11:25:00,233.13,233.15,232.52,232.55,4547.0,233.13,233.15,232.52,232.55,4547.0
2025-03-10 11:30:00,232.55,236.71,232.54,236.71,11665.0,232.55,236.71,232.54,236.71,11665.0
2025-03-10 11:35:00,236.81,238.96,236.52,237.03,11816.0,236.81,238.96,236.52,237.03,11816.0
2025-03-10 11:40:00,237.01,238.44,236.82,236.94,6845.0,237.01,238.44,236.82,236.94,6845.0
2025-03-10 11:45:00,237.32,240.32,237.32,238.47,7800.0,237.32,240.32,237.32,238.47,7800.0
2025-03-10 11:50:00,238.8,238.8,236.32,236.86,4274.0,238.8,238.8,236.32,236.86,4274.0
2025-03-10 11:55:00,236.96,237.59,235.45,235.99,7434.0,236.96,237.59,235.45,235.99,7434.0
2025-03-10 12:00:00,236.3,236.68,233.34,233.35,8066.0,236.3,236.68,233.34,233.35,8066.0
2025-03-10 12:05:00,233.81,233.98,232.35,233.44,6077.0,233.81,233.98,232.35,233.44,6077.0
2025-03-10 12:10:00,233.49,234.4,233.38,234.4,4762.0,233.49,234.4,233.38,234.4,4762.0
2025-03-10 12:15:00,234.26,234.79,232.72,232.72,3490.0,234.26,234.79,232.72,232.72,3490.0
2025-03-10 12:20:00,233.01,233.39,232.02,232.07,4198.0,233.01,233.39,232.02,232.07,4198.0
2025-03-10 12:25:00,232.68,234.1,231.84,234.1,8020.0,232.68,234.1,231.84,234.1,8020.0
2025-03-10 12:30:00,234.09,235.41,233.57,235.37,4817.0,234.09,235.41,233.57,235.37,4817.0
2025-03-10 12:35:00,234.62,234.62,231.83,231.83,3555.0,234.62,234.62,231.83,231.83,3555.0
2025-03-10 12:40:00,231.14,233.25,231.14,233.04,6063.0,231.14,233.25,231.14,233.04,6063.0
2025-03-10 12:45:00,232.52,233.25,231.6,231.61,1966.0,232.52,233.25,231.6,231.61,1966.0
2025-03-10 12:50:00,232.28,232.28,230.65,230.65,4906.0,232.28,232.28,230.65,230.65,4906.0
2025-03-10 12:55:00,231.3,232.12,230.48,230.48,6108.0,231.3,232.12,230.48,230.48,6108.0
2025-03-10 13:00:00,230.73,230.96,229.85,230.96,11875.0,230.73,230.96,229.85,230.96,11875.0
2025-03-10 13:05:00,231.15,231.25,230.54,231.15,2603.0,231.15,231.25,230.54,231.15,2603.0
2025-03-10 13:10:00,231.44,232.36,231.0,231.73,3486.0,231.44,232.36,231.0,231.73,3486.0
2025-03-10 13:15:00,232.46,232.92,232.18,232.64,4726.0,232.46,232.92,232.18,232.64,4726.0
2025-03-10 13:20:00,232.64,235.53,232.63,235.46,9597.0,232.64,235.53,232.63,235.46,9597.0
2025-03-10 13:25:00,235.02,235.46,233.36,233.75,7111.0,235.02,235.46,233.36,233.75,7111.0
2025-03-10 13:30:00,233.74,234.0,232.08,232.24,5075.0,233.74,234.0,232.08,232.24,5075.0
2025-03-10 13:35:00,232.04,232.04,230.04,230.2,5189.0,232.04,232.04,230.04,230.2,5189.0
2025-03-10 13:40:00,230.47,230.7,229.83,230.62,6986.0,230.47,230.7,229.83,230.62,6986.0
2025-03-10 13:45:00,230.32,232.01,230.02,230.43,9794.0,230.32,232.01,230.02,230.43,9794.0
2025-03-10 13:50:00,230.06,231.19,229.62,231.1,6781.0,230.06,231.19,229.62,231.1,6781.0
2025-03-10 13:55:00,230.97,231.19,229.82,230.1,2055.0,230.97,231.19,229.82,230.1,2055.0
2025-03-10 14:00:00,230.28,230.28,229.5,229.86,4920.0,230.28,230.28,229.5,229.86,4920.0
2025-03-10 14:05:00,229.55,229.86,228.02,228.29,7382.0,229.55,229.86,228.02,228.29,7382.0
2025-03-10 14:10:00,228.29,228.67,227.64,227.96,13361.0,228.29,228.67,227.64,227.96,13361.0
2025-03-10 14:15:00,227.96,229.83,227.95,228.01,19087.0,227.96,229.83,227.95,228.01,19087.0
2025-03-10 14:20:00,227.93,228.59,226.88,228.18,7705.0,227.93,228.59,226.88,228.18,7705.0
2025-03-10 14:25:00,228.33,228.57,226.98,228.34,8801.0,228.33,228.57,226.98,228.34,8801.0
2025-03-10 14:30:00,228.5,229.61,227.91,228.18,7185.0,228.5,229.61,227.91,228.18,7185.0
2025-03-10 14:35:00,228.22,228.56,227.67,227.78,7295.0,228.22,228.56,227.67,227.78,7295.0
2025-03-10 14:40:00,227.88,228.97,227.88,228.18,3699.0,227.88,228.97,227.88,228.18,3699.0
2025-03-10 14:45:00,228.22,228.94,228.03,228.5,4803.0,228.22,228.94,228.03,228.5,4803.0
2025-03-10 14:50:00,228.71,229.05,227.97,228.03,8531.0,228.71,229.05,227.97,228.03,8531.0
2025-03-10 14:55:00,227.66,228.48,226.61,228.06,12799.0,227.66,228.48,226.61,228.06,12799.0
2025-03-10 15:00:00,227.88,230.03,227.87,229.51,11623.0,227.88,230.03,227.87,229.51,11623.0
2025-03-10 15:05:00,229.42,229.42,228.37,228.96,12236.0,229.42,229.42,228.37,228.96,12236.0
2025-03-10 15:10:00,228.6,230.92,228.33,230.92,7330.0,228.6,230.92,228.33,230.92,7330.0
2025-03-10 15:15:00,230.99,233.31,230.99,233.31,13191.0,230.99,233.31,230.99,233.31,13191.0
2025-03-10 15:20:00,233.36,234.53,232.42,232.88,14120.0,233.36,234.53,232.42,232.88,14120.0
2025-03-10 15:25:00,232.88,234.28,232.02,232.02,12446.0,232.88,234.28,232.02,232.02,12446.0
2025-03-10 15:30:00,232.44,235.43,232.43,235.43,11122.0,232.44,235.43,232.43,235.43,11122.0
2025-03-10 15:35:00,235.65,236.96,233.06,234.42,19498.0,235.65,236.96,233.06,234.42,19498.0
2025-03-10 15:40:00,234.32,234.48,231.51,231.51,12268.0,234.32,234.48,231.51,231.51,12268.0
2025-03-10 15:45:00,231.36,232.27,231.36,231.93,12146.0,231.36,232.27,231.36,231.93,12146.0
2025-03-10 15:50:00,231.99,233.32,231.24,231.68,18038.0,231.99,233.32,231.24,231.68,18038.0
2025-03-10 15:55:00,231.7,233.9,231.6,233.8,67766.0,231.7,233.9,231.6,233.8,67766.0
2025-03-11 09:30:00,235.0,239.34,233.54,235.83,21319.0,235.0,239.34,233.54,235.83,21319.0
2025-03-11 09:35:00,235.83,242.0,235.5,239.9,11301.0,235.83,242.0,235.5,239.9,11301.0
2025-03-11 09:40:00,239.51,240.14,235.1,237.59,8703.0,239.51,240.14,235.1,237.59,8703.0
2025-03-11 09:45:00,238.28,243.47,237.0,241.53,15275.0,238.28,243.47,237.0,241.53,15275.0
2025-03-11 09:50:00,241.53,242.52,237.69,237.69,8390.0,241.53,242.52,237.69,237.69,8390.0
2025-03-11 09:55:00,238.74,238.99,236.95,238.99,7717.0,238.74,238.99,236.95,238.99,7717.0
2025-03-11 10:00:00,237.43,240.41,235.0,235.81,17274.0,237.43,240.41,235.0,235.81,17274.0
2025-03-11 10:05:00,235.08,235.81,233.04,234.77,13982.0,235.08,235.81,233.04,234.77,13982.0
2025-03-11 10:10:00,234.25,234.45,231.04,232.04,12565.0,234.25,234.45,231.04,232.04,12565.0
2025-03-11 10:15:00,231.97,233.04,231.34,232.56,8102.0,231.97,233.04,231.34,232.56,8102.0
2025-03-11 10:20:00,232.55,232.66,231.9,232.13,2455.0,232.55,232.66,231.9,232.13,2455.0
2025-03-11 10:25:00,232.34,232.35,228.75,229.97,10939.0,232.34,232.35,228.75,229.97,10939.0
2025-03-11 10:30:00,230.15,230.62,227.85,227.86,27469.0,230.15,230.62,227.85,227.86,27469.0
2025-03-11 10:35:00,227.22,227.93,226.46,226.7,19030.0,227.22,227.93,226.46,226.7,19030.0
2025-03-11 10:40:00,227.26,227.9,225.99,227.9,6417.0,227.26,227.9,225.99,227.9,6417.0
2025-03-11 10:45:00,227.47,228.39,226.95,227.08,11006.0,227.47,228.39,226.95,227.08,11006.0
2025-03-11 10:50:00,227.5,230.16,227.43,230.06,8005.0,227.5,230.16,227.43,230.06,8005.0
2025-03-11 10:55:00,229.71,230.28,228.25,228.49,6785.0,229.71,230.28,228.25,228.49,6785.0
2025-03-11 11:00:00,227.83,228.89,227.51,228.85,3004.0,227.83,228.89,227.51,228.85,3004.0
2025-03-11 11:05:00,228.4,232.61,228.39,232.61,9869.0,228.4,232.61,228.39,232.61,9869.0
2025-03-11 11:10:00,232.74,233.5,231.57,232.66,9161.0,232.74,233.5,231.57,232.66,9161.0
2025-03-11 11:15:00,232.34,232.34,230.77,230.78,3392.0,232.34,232.34,230.77,230.78,3392.0
2025-03-11 11:20:00,230.23,231.01,229.83,230.56,1900.0,230.23,231.01,229.83,230.56,1900.0
2025-03-11 11:25:00,229.31,230.69,228.93,230.59,6048.0,229.31,230.69,228.93,230.59,6048.0
2025-03-11 11:30:00,230.36,232.34,230.08,232.08,6135.0,230.36,232.34,230.08,232.08,6135.0
2025-03-11 11:35:00,232.08,232.27,231.01,231.7,2499.0,232.08,232.27,231.01,231.7,2499.0
2025-03-11 11:40:00,232.27,232.61,232.19,232.21,11252.0,232.27,232.61,232.19,232.21,11252.0
2025-03-11 11:45:00,232.01,232.06,231.27,231.79,4331.0,232.01,232.06,231.27,231.79,4331.0
2025-03-11 11:50:00,232.3,232.3,231.5,232.19,2700.0,232.3,232.3,231.5,232.19,2700.0
2025-03-11 11:55:00,231.4,232.4,230.59,230.59,10110.0,231.4,232.4,230.59,230.59,10110.0
2025-03-11 12:00:00,230.37,231.49,230.36,230.84,2044.0,230.37,231.49,230.36,230.84,2044.0
2025-03-11 12:05:00,230.9,230.9,230.15,230.15,1145.0,230.9,230.9,230.15,230.15,1145.0
2025-03-11 12:10:00,229.8,230.0,229.23,229.56,4075.0,229.8,230.0,229.23,229.56,4075.0
2025-03-11 12:15:00,229.26,229.58,228.41,229.04,1460.0,229.26,229.58,228.41,229.04,1460.0
2025-03-11 12:20:00,228.42,229.97,228.42,229.6,3242.0,228.42,229.97,228.42,229.6,3242.0
2025-03-11 12:25:00,229.81,230.19,229.68,229.79,1050.0,229.81,230.19,229.68,229.79,1050.0
2025-03-11 12:30:00,229.89,230.85,229.81,230.85,2551.0,229.89,230.85,229.81,230.85,2551.0
2025-03-11 12:35:00,230.92,231.23,229.67,229.85,3659.0,230.92,231.23,229.67,229.85,3659.0
2025-03-11 12:40:00,230.15,230.34,229.14,229.61,3594.0,230.15,230.34,229.14,229.61,3594.0
2025-03-11 12:45:00,229.67,229.67,229.0,229.24,500.0,229.67,229.67,229.0,229.24,500.0
2025-03-11 12:50:00,229.0,229.0,227.89,227.89,709.0,229.0,229.0,227.89,227.89,709.0
2025-03-11 12:55:00,228.26,228.26,227.15,227.42,3011.0,228.26,228.26,227.15,227.42,3011.0
2025-03-11 13:00:00,227.42,227.93,227.39,227.5,3018.0,227.42,227.93,227.39,227.5,3018.0
2025-03-11 13:05:00,227.5,227.54,227.0,227.35,3306.0,227.5,227.54,227.0,227.35,3306.0
2025-03-11 13:10:00,227.12,227.57,226.58,227.4,12225.0,227.12,227.57,226.58,227.4,12225.0
2025-03-11 13:15:00,227.57,227.58,227.03,227.03,1804.0,227.57,227.58,227.03,227.03,1804.0
2025-03-11 13:20:00,226.82,226.82,226.16,226.32,1200.0,226.82,226.82,226.16,226.32,1200.0
2025-03-11 13:25:00,226.31,226.61,225.59,225.97,5326.0,226.31,226.61,225.59,225.97,5326.0
2025-03-11 13:30:00,225.64,226.72,225.64,226.15,4235.0,225.64,226.72,225.64,226.15,4235.0
2025-03-11 13:35:00,225.84,226.02,225.48,225.76,1815.0,225.84,226.02,225.48,225.76,1815.0
2025-03-11 13:40:00,226.22,226.5,225.3,225.31,6217.0,226.22,226.5,225.3,225.31,6217.0
2025-03-11 13:45:00,225.62,226.54,225.25,226.28,17533.0,225.62,226.54,225.25,226.28,17533.0
2025-03-11 13:50:00,226.39,226.39,225.43,225.73,4087.0,226.39,226.39,225.43,225.73,4087.0
2025-03-11 13:55:00,225.69,225.7,224.24,224.52,8258.0,225.69,225.7,224.24,224.52,8258.0
2025-03-11 14:00:00,224.56,226.45,224.13,225.88,10994.0,224.56,226.45,224.13,225.88,10994.0
2025-03-11 14:05:00,225.55,226.32,225.45,225.9,5610.0,225.55,226.32,225.45,225.9,5610.0
2025-03-11 14:10:00,226.11,227.78,226.0,227.1,9653.0,226.11,227.78,226.0,227.1,9653.0
2025-03-11 14:15:00,227.04,227.51,226.34,227.5,4272.0,227.04,227.51,226.34,227.5,4272.0
2025-03-11 14:20:00,227.51,229.4,227.5,229.0,5199.0,227.51,229.4,227.5,229.0,5199.0
2025-03-11 14:25:00,229.21,229.36,228.5,229.35,4056.0,229.21,229.36,228.5,229.35,4056.0
2025-03-11 14:30:00,229.62,229.62,228.42,228.88,9717.0,229.62,229.62,228.42,228.88,9717.0
2025-03-11 14:35:00,228.36,230.08,228.12,230.08,5983.0,228.36,230.08,228.12,230.08,5983.0
2025-03-11 14:40:00,230.09,232.86,230.08,232.28,14440.0,230.09,232.86,230.08,232.28,14440.0
2025-03-11 14:45:00,232.2,233.91,231.72,233.91,5686.0,232.2,233.91,231.72,233.91,5686.0
2025-03-11 14:50:00,233.91,236.11,233.76,235.82,8294.0,233.91,236.11,233.76,235.82,8294.0
2025-03-11 14:55:00,235.22,235.33,234.04,234.42,6007.0,235.22,235.33,234.04,234.42,6007.0
2025-03-11 15:00:00,234.94,234.94,232.7,234.0,6012.0,234.94,234.94,232.7,234.0,6012.0
2025-03-11 15:05:00,234.11,235.73,234.1,234.85,4289.0,234.11,235.73,234.1,234.85,4289.0
2025-03-11 15:10:00,234.16,234.39,232.78,233.32,5005.0,234.16,234.39,232.78,233.32,5005.0
2025-03-11 15:15:00,233.32,233.32,232.38,232.5,11485.0,233.32,233.32,232.38,232.5,11485.0
2025-03-11 15:20:00,232.63,234.62,232.62,234.39,5930.0,232.63,234.62,232.62,234.39,5930.0
2025-03-11 15:25:00,233.48,234.24,233.07,233.12,3142.0,233.48,234.24,233.07,233.12,3142.0
2025-03-11 15:30:00,232.71,233.89,232.71,233.06,8992.0,232.71,233.89,232.71,233.06,8992.0
2025-03-11 15:35:00,233.06,233.24,232.17,232.58,2560.0,233.06,233.24,232.17,232.58,2560.0
2025-03-11 15:40:00,232.28,232.32,231.9,232.1,5858.0,232.28,232.32,231.9,232.1,5858.0
2025-03-11 15:45:00,232.43,233.27,232.16,232.62,12929.0,232.43,233.27,232.16,232.62,12929.0
2025-03-11 15:50:00,232.62,232.77,231.55,232.42,11176.0,232.62,232.77,231.55,232.42,11176.0
2025-03-11 15:55:00,232.59,233.0,230.0,230.18,54810.0,232.59,233.0,230.0,230.18,54810.0
2025-03-12 09:30:00,241.31,247.4,238.93,242.51,34806.0,241.31,247.4,238.93,242.51,34806.0
2025-03-12 09:35:00,243.7,247.9,243.7,245.66,24965.0,243.7,247.9,243.7,245.66,24965.0
2025-03-12 09:40:00,246.21,247.25,244.7,247.25,8975.0,246.21,247.25,244.7,247.25,8975.0
2025-03-12 09:45:00,246.09,247.0,243.28,246.53,18535.0,246.09,247.0,243.28,246.53,18535.0
2025-03-12 09:50:00,246.12,247.97,243.01,243.01,7112.0,246.12,247.97,243.01,243.01,7112.0
2025-03-12 09:55:00,242.56,242.87,240.25,241.76,6290.0,242.56,242.87,240.25,241.76,6290.0
2025-03-12 10:00:00,241.24,242.1,240.01,240.75,10597.0,241.24,242.1,240.01,240.75,10597.0
2025-03-12 10:05:00,240.33,241.7,239.14,241.58,7990.0,240.33,241.7,239.14,241.58,7990.0
2025-03-12 10:10:00,240.71,241.69,239.62,240.38,5123.0,240.71,241.69,239.62,240.38,5123.0
2025-03-12 10:15:00,240.19,240.94,239.18,240.68,10711.0,240.19,240.94,239.18,240.68,10711.0
2025-03-12 10:20:00,241.29,241.34,240.44,240.98,3940.0,241.29,241.34,240.44,240.98,3940.0
2025-03-12 10:25:00,241.16,242.69,241.16,242.09,3467.0,241.16,242.69,241.16,242.09,3467.0
2025-03-12 10:30:00,242.07,242.42,240.85,241.02,7721.0,242.07,242.42,240.85,241.02,7721.0
2025-03-12 10:35:00,241.58,241.58,240.26,240.27,5124.0,241.58,241.58,240.26,240.27,5124.0
2025-03-12 10:40:00,240.84,240.84,239.51,240.15,8579.0,240.84,240.84,239.51,240.15,8579.0
2025-03-12 10:45:00,240.15,240.15,236.5,238.05,12298.0,240.15,240.15,236.5,238.05,12298.0
2025-03-12 10:50:00,238.29,239.3,238.07,239.3,1578.0,238.29,239.3,238.07,239.3,1578.0
2025-03-12 10:55:00,238.94,238.94,237.83,238.18,1100.0,238.94,238.94,237.83,238.18,1100.0
2025-03-12 11:00:00,237.84,238.28,236.0,236.68,5642.0,237.84,238.28,236.0,236.68,5642.0
2025-03-12 11:05:00,236.51,236.51,235.11,236.21,1275.0,236.51,236.51,235.11,236.21,1275.0
2025-03-12 11:10:00,236.11,236.8,235.4,236.45,3658.0,236.11,236.8,235.4,236.45,3658.0
2025-03-12 11:15:00,236.45,237.77,235.73,237.77,5708.0,236.45,237.77,235.73,237.77,5708.0
2025-03-12 11:20:00,236.89,238.24,236.65,237.99,9877.0,236.89,238.24,236.65,237.99,9877.0
2025-03-12 11:25:00,238.41,238.74,238.04,238.34,4700.0,238.41,238.74,238.04,238.34,4700.0
2025-03-12 11:30:00,238.03,239.4,237.29,238.44,5605.0,238.03,239.4,237.29,238.44,5605.0
2025-03-12 11:35:00,238.43,238.86,237.37,238.02,1100.0,238.43,238.86,237.37,238.02,1100.0
2025-03-12 11:40:00,237.8,238.23,237.34,238.19,1671.0,237.8,238.23,237.34,238.19,1671.0
2025-03-12 11:45:00,237.83,238.52,237.07,237.52,1600.0,237.83,238.52,237.07,237.52,1600.0
2025-03-12 11:50:00,237.52,238.06,236.99,237.56,725.0,237.52,238.06,236.99,237.56,725.0
2025-03-12 11:55:00,237.44,239.81,237.43,239.24,5449.0,237.44,239.81,237.43,239.24,5449.0
2025-03-12 12:00:00,239.37,239.47,238.77,239.33,600.0,239.37,239.47,238.77,239.33,600.0
2025-03-12 12:05:00,239.43,239.95,239.42,239.92,400.0,239.43,239.95,239.42,239.92,400.0
2025-03-12 12:10:00,240.01,242.85,239.96,242.38,8743.0,240.01,242.85,239.96,242.38,8743.0
2025-03-12 12:15:00,243.08,243.21,242.06,243.18,1412.0,243.08,243.21,242.06,243.18,1412.0
2025-03-12 12:20:00,243.34,244.42,242.9,243.62,6939.0,243.34,244.42,242.9,243.62,6939.0
2025-03-12 12:25:00,243.6,244.23,241.84,242.56,8054.0,243.6,244.23,241.84,242.56,8054.0
2025-03-12 12:30:00,242.25,243.78,242.24,243.7,2840.0,242.25,243.78,242.24,243.7,2840.0
2025-03-12 12:35:00,243.44,243.76,242.56,242.56,2969.0,243.44,243.76,242.56,242.56,2969.0
2025-03-12 12:40:00,242.56,242.83,241.41,241.92,5949.0,242.56,242.83,241.41,241.92,5949.0
2025-03-12 12:45:00,242.07,247.68,241.99,245.09,30122.0,242.07,247.68,241.99,245.09,30122.0
2025-03-12 12:50:00,245.42,245.5,243.75,244.98,7133.0,245.42,245.5,243.75,244.98,7133.0
2025-03-12 12:55:00,244.92,245.37,243.45,243.87,3148.0,244.92,245.37,243.45,243.87,3148.0
2025-03-12 13:00:00,243.07,244.06,243.07,244.06,1125.0,243.07,244.06,243.07,244.06,1125.0
2025-03-12 13:05:00,243.66,245.43,243.66,245.14,7098.0,243.66,245.43,243.66,245.14,7098.0
2025-03-12 13:10:00,244.54,245.43,244.02,244.79,1800.0,244.54,245.43,244.02,244.79,1800.0
2025-03-12 13:15:00,244.75,245.78,244.75,245.52,5170.0,244.75,245.78,244.75,245.52,5170.0
2025-03-12 13:20:00,246.02,248.13,246.02,248.12,14204.0,246.02,248.13,246.02,248.12,14204.0
2025-03-12 13:25:00,248.14,248.14,245.98,245.98,6168.0,248.14,248.14,245.98,245.98,6168.0
2025-03-12 13:30:00,246.76,248.0,246.26,246.26,4436.0,246.76,248.0,246.26,246.26,4436.0
2025-03-12 13:35:00,246.08,246.68,246.08,246.68,400.0,246.08,246.68,246.08,246.68,400.0
2025-03-12 13:40:00,246.44,246.47,243.48,243.48,9384.0,246.44,246.47,243.48,243.48,9384.0
2025-03-12 13:45:00,243.15,244.88,243.15,244.35,1400.0,243.15,244.88,243.15,244.35,1400.0
2025-03-12 13:50:00,244.24,244.24,241.85,241.85,5674.0,244.24,244.24,241.85,241.85,5674.0
2025-03-12 13:55:00,241.74,241.74,239.6,240.52,2899.0,241.74,241.74,239.6,240.52,2899.0
2025-03-12 14:00:00,240.55,242.22,239.9,240.65,5261.0,240.55,242.22,239.9,240.65,5261.0
2025-03-12 14:05:00,240.63,241.08,240.62,241.07,650.0,240.63,241.08,240.62,241.07,650.0
2025-03-12 14:10:00,241.23,242.33,241.15,241.9,3585.0,241.23,242.33,241.15,241.9,3585.0
2025-03-12 14:15:00,241.92,242.5,241.92,242.48,2014.0,241.92,242.5,241.92,242.48,2014.0
2025-03-12 14:20:00,242.48,244.07,242.3,242.51,4604.0,242.48,244.07,242.3,242.51,4604.0
2025-03-12 14:25:00,242.52,244.01,242.52,243.58,1511.0,242.52,244.01,242.52,243.58,1511.0
2025-03-12 14:30:00,244.1,244.1,243.14,243.19,1500.0,244.1,244.1,243.14,243.19,1500.0
2025-03-12 14:35:00,243.39,243.39,242.44,243.0,2791.0,243.39,243.39,242.44,243.0,2791.0
2025-03-12 14:40:00,243.33,244.47,243.33,244.17,4445.0,243.33,244.47,243.33,244.17,4445.0
2025-03-12 14:45:00,244.16,245.97,244.16,245.97,7064.0,244.16,245.97,244.16,245.97,7064.0
2025-03-12 14:50:00,245.46,245.46,243.54,243.59,3262.0,245.46,245.46,243.54,243.59,3262.0
2025-03-12 14:55:00,243.39,243.9,242.53,243.72,3263.0,243.39,243.9,242.53,243.72,3263.0
2025-03-12 15:00:00,243.54,243.54,241.99,243.13,2920.0,243.54,243.54,241.99,243.13,2920.0
2025-03-12 15:05:00,242.53,242.96,242.12,242.96,3060.0,242.53,242.96,242.12,242.96,3060.0
2025-03-12 15:10:00,243.0,243.12,242.32,242.32,2577.0,243.0,243.12,242.32,242.32,2577.0
2025-03-12 15:15:00,242.12,243.83,241.85,243.75,8588.0,242.12,243.83,241.85,243.75,8588.0
2025-03-12 15:20:00,243.61,243.69,241.65,242.7,5848.0,243.61,243.69,241.65,242.7,5848.0
2025-03-12 15:25:00,242.67,242.85,241.95,242.24,10462.0,242.67,242.85,241.95,242.24,10462.0
2025-03-12 15:30:00,242.23,242.23,240.04,240.05,5093.0,242.23,242.23,240.04,240.05,5093.0
2025-03-12 15:35:00,240.59,241.51,239.92,241.04,6618.0,240.59,241.51,239.92,241.04,6618.0
2025-03-12 15:40:00,241.13,242.39,240.23,241.77,6764.0,241.13,242.39,240.23,241.77,6764.0
2025-03-12 15:45:00,242.03,242.69,241.4,242.06,8993.0,242.03,242.69,241.4,242.06,8993.0
2025-03-12 15:50:00,241.78,241.78,239.77,240.5,15739.0,241.78,241.78,239.77,240.5,15739.0
2025-03-12 15:55:00,240.85,241.38,240.19,241.31,65083.0,240.85,241.38,240.19,241.31,65083.0
2025-03-13 09:30:00,236.64,238.34,231.68,231.68,18139.0,236.64,238.34,231.68,231.68,18139.0
2025-03-13 09:35:00,231.68,233.93,225.55,229.0,17593.0,231.68,233.93,225.55,229.0,17593.0
2025-03-13 09:40:00,228.4,229.35,227.84,228.39,9571.0,228.4,229.35,227.84,228.39,9571.0
2025-03-13 09:45:00,227.88,228.89,225.66,228.0,21024.0,227.88,228.89,225.66,228.0,21024.0
2025-03-13 09:50:00,227.21,227.76,225.5,226.15,8246.0,227.21,227.76,225.5,226.15,8246.0
2025-03-13 09:55:00,225.0,226.06,223.89,225.03,4059.0,225.0,226.06,223.89,225.03,4059.0
2025-03-13 10:00:00,225.03,226.28,224.5,225.0,4645.0,225.03,226.28,224.5,225.0,4645.0
2025-03-13 10:05:00,225.28,226.14,222.38,223.26,12586.0,225.28,226.14,222.38,223.26,12586.0
2025-03-13 10:10:00,222.53,223.82,221.05,222.38,13745.0,222.53,223.82,221.05,222.38,13745.0
2025-03-13 10:15:00,222.53,224.78,222.0,224.77,15476.0,222.53,224.78,222.0,224.77,15476.0
2025-03-13 10:20:00,224.5,224.84,221.96,222.99,9157.0,224.5,224.84,221.96,222.99,9157.0
2025-03-13 10:25:00,223.19,223.55,221.55,222.76,7999.0,223.19,223.55,221.55,222.76,7999.0
2025-03-13 10:30:00,222.34,223.24,221.05,221.06,9343.0,222.34,223.24,221.05,221.06,9343.0
2025-03-13 10:35:00,221.07,221.33,219.9,219.93,10166.0,221.07,221.33,219.9,219.93,10166.0
2025-03-13 10:40:00,220.43,221.26,220.02,220.53,5553.0,220.43,221.26,220.02,220.53,5553.0
2025-03-13 10:45:00,221.17,221.26,219.03,219.39,11792.0,221.17,221.26,219.03,219.39,11792.0
2025-03-13 10:50:00,219.47,221.02,219.33,220.53,11627.0,219.47,221.02,219.33,220.53,11627.0
2025-03-13 10:55:00,220.18,220.52,219.09,219.25,9714.0,220.18,220.52,219.09,219.25,9714.0
2025-03-13 11:00:00,219.7,221.08,219.7,220.42,7712.0,219.7,221.08,219.7,220.42,7712.0
2025-03-13 11:05:00,220.41,220.81,218.6,219.0,8202.0,220.41,220.81,218.6,219.0,8202.0
2025-03-13 11:10:00,219.09,219.36,217.81,218.01,6001.0,219.09,219.36,217.81,218.01,6001.0
2025-03-13 11:15:00,218.32,218.83,217.85,218.34,4215.0,218.32,218.83,217.85,218.34,4215.0
2025-03-13 11:20:00,218.22,218.25,217.09,218.2,8555.0,218.22,218.25,217.09,218.2,8555.0
2025-03-13 11:25:00,218.21,218.21,217.43,217.47,1904.0,218.21,218.21,217.43,217.47,1904.0
2025-03-13 11:30:00,218.0,218.1,217.02,217.92,6724.0,218.0,218.1,217.02,217.92,6724.0
2025-03-13 11:35:00,217.41,217.59,216.64,217.22,6272.0,217.41,217.59,216.64,217.22,6272.0
2025-03-13 11:40:00,216.82,218.09,216.68,218.08,14859.0,216.82,218.09,216.68,218.08,14859.0
2025-03-13 11:45:00,217.38,219.23,217.37,218.67,21166.0,217.38,219.23,217.37,218.67,21166.0
2025-03-13 11:50:00,218.53,218.54,216.82,216.82,1401.0,218.53,218.54,216.82,216.82,1401.0
2025-03-13 11:55:00,217.13,217.25,215.39,215.79,6467.0,217.13,217.25,215.39,215.79,6467.0
2025-03-13 12:00:00,215.88,216.66,215.59,216.66,4749.0,215.88,216.66,215.59,216.66,4749.0
2025-03-13 12:05:00,216.5,217.03,216.35,216.66,5771.0,216.5,217.03,216.35,216.66,5771.0
2025-03-13 12:10:00,217.23,217.29,216.15,216.27,8279.0,217.23,217.29,216.15,216.27,8279.0
2025-03-13 12:15:00,216.22,216.61,215.56,216.59,2753.0,216.22,216.61,215.56,216.59,2753.0
2025-03-13 12:20:00,216.52,216.86,215.91,215.92,2769.0,216.52,216.86,215.91,215.92,2769.0
2025-03-13 12:25:00,216.28,217.27,216.28,216.85,2530.0,216.28,217.27,216.28,216.85,2530.0
2025-03-13 12:30:00,216.84,219.0,216.46,218.95,8745.0,216.84,219.0,216.46,218.95,8745.0
2025-03-13 12:35:00,218.75,220.52,218.5,220.52,12578.0,218.75,220.52,218.5,220.52,12578.0
2025-03-13 12:40:00,220.01,220.94,217.98,218.44,24897.0,220.01,220.94,217.98,218.44,24897.0
2025-03-13 12:45:00,218.49,218.68,216.67,217.53,6101.0,218.49,218.68,216.67,217.53,6101.0
2025-03-13 12:50:00,217.89,218.93,217.73,218.31,2898.0,217.89,218.93,217.73,218.31,2898.0
2025-03-13 12:55:00,218.31,219.13,218.25,218.56,2450.0,218.31,219.13,218.25,218.56,2450.0
2025-03-13 13:00:00,219.11,219.11,218.02,218.02,969.0,219.11,219.11,218.02,218.02,969.0
2025-03-13 13:05:00,218.48,219.1,218.0,218.56,3027.0,218.48,219.1,218.0,218.56,3027.0
2025-03-13 13:10:00,218.21,218.25,216.66,216.8,2352.0,218.21,218.25,216.66,216.8,2352.0
2025-03-13 13:15:00,216.98,216.98,215.25,215.81,6306.0,216.98,216.98,215.25,215.81,6306.0
2025-03-13 13:20:00,215.75,215.78,215.25,215.54,4373.0,215.75,215.78,215.25,215.54,4373.0
2025-03-13 13:25:00,215.3,215.67,214.43,215.51,9989.0,215.3,215.67,214.43,215.51,9989.0
2025-03-13 13:30:00,215.68,216.02,215.05,215.05,7423.0,215.68,216.02,215.05,215.05,7423.0
2025-03-13 13:35:00,215.27,215.28,214.15,214.26,1825.0,215.27,215.28,214.15,214.26,1825.0
2025-03-13 13:40:00,214.5,214.85,214.0,214.6,7647.0,214.5,214.85,214.0,214.6,7647.0
2025-03-13 13:45:00,214.14,214.38,213.58,214.38,15212.0,214.14,214.38,213.58,214.38,15212.0
2025-03-13 13:50:00,214.64,216.31,214.64,215.66,4316.0,214.64,216.31,214.64,215.66,4316.0
2025-03-13 13:55:00,215.88,215.89,214.75,215.3,3600.0,215.88,215.89,214.75,215.3,3600.0
2025-03-13 14:00:00,214.94,216.48,214.73,214.76,16814.0,214.94,216.48,214.73,214.76,16814.0
2025-03-13 14:05:00,215.02,215.99,215.02,215.74,13987.0,215.02,215.99,215.02,215.74,13987.0
2025-03-13 14:10:00,215.65,216.12,215.12,215.67,16053.0,215.65,216.12,215.12,215.67,16053.0
2025-03-13 14:15:00,215.67,216.18,213.72,214.25,5153.0,215.67,216.18,213.72,214.25,5153.0
2025-03-13 14:20:00,213.71,214.43,213.54,213.85,3078.0,213.71,214.43,213.54,213.85,3078.0
2025-03-13 14:25:00,214.42,214.42,212.04,213.06,11924.0,214.42,214.42,212.04,213.06,11924.0
2025-03-13 14:30:00,213.18,216.4,212.81,215.0,16246.0,213.18,216.4,212.81,215.0,16246.0
2025-03-13 14:35:00,215.13,215.45,214.49,215.09,6049.0,215.13,215.45,214.49,215.09,6049.0
2025-03-13 14:40:00,215.07,216.14,214.97,215.84,11484.0,215.07,216.14,214.97,215.84,11484.0
2025-03-13 14:45:00,216.06,216.32,215.23,216.18,8222.0,216.06,216.32,215.23,216.18,8222.0
2025-03-13 14:50:00,216.04,216.08,213.9,214.8,5336.0,216.04,216.08,213.9,214.8,5336.0
2025-03-13 14:55:00,215.03,215.11,214.63,214.64,2154.0,215.03,215.11,214.63,214.64,2154.0
2025-03-13 15:00:00,214.2,215.89,214.2,214.69,5727.0,214.2,215.89,214.2,214.69,5727.0
2025-03-13 15:05:00,214.7,214.7,213.91,214.13,14076.0,214.7,214.7,213.91,214.13,14076.0
2025-03-13 15:10:00,214.13,215.4,213.92,215.32,8624.0,214.13,215.4,213.92,215.32,8624.0
2025-03-13 15:15:00,215.16,215.47,215.09,215.36,2302.0,215.16,215.47,215.09,215.36,2302.0
2025-03-13 15:20:00,215.1,215.54,214.19,214.28,6415.0,215.1,215.54,214.19,214.28,6415.0
2025-03-13 15:25:00,214.16,214.57,212.76,213.42,10530.0,214.16,214.57,212.76,213.42,10530.0
2025-03-13 15:30:00,213.45,217.04,213.45,216.68,12052.0,213.45,217.04,213.45,216.68,12052.0
2025-03-13 15:35:00,216.68,217.1,214.59,214.6,21529.0,216.68,217.1,214.59,214.6,21529.0
2025-03-13 15:40:00,214.9,215.37,214.13,215.16,13564.0,214.9,215.37,214.13,215.16,13564.0
2025-03-13 15:45:00,215.16,216.17,214.44,216.17,14798.0,215.16,216.17,214.44,216.17,14798.0
2025-03-13 15:50:00,215.94,216.34,215.26,215.39,25781.0,215.94,216.34,215.26,215.39,25781.0
2025-03-13 15:55:00,215.53,216.9,215.42,216.62,55679.0,215.53,216.9,215.42,216.62,55679.0
2025-03-14 09:30:00,221.01,222.5,220.85,222.48,14673.0,221.01,222.5,220.85,222.48,14673.0
2025-03-14 09:35:00,222.91,223.24,218.49,218.5,11729.0,222.91,223.24,218.49,218.5,11729.0
2025-03-14 09:40:00,218.49,220.85,218.48,220.04,15744.0,218.49,220.85,218.48,220.04,15744.0
2025-03-14 09:45:00,220.87,223.99,220.68,223.62,12003.0,220.87,223.99,220.68,223.62,12003.0
2025-03-14 09:50:00,223.5,224.0,221.07,223.99,20106.0,223.5,224.0,221.07,223.99,20106.0
2025-03-14 09:55:00,223.82,223.99,221.01,221.61,9417.0,223.82,223.99,221.01,221.61,9417.0
2025-03-14 10:00:00,221.0,221.36,218.52,221.36,5318.0,221.0,221.36,218.52,221.36,5318.0
2025-03-14 10:05:00,222.06,222.06,219.15,219.33,4797.0,222.06,222.06,219.15,219.33,4797.0
2025-03-14 10:10:00,219.44,220.66,217.59,218.57,5953.0,219.44,220.66,217.59,218.57,5953.0
2025-03-14 10:15:00,219.28,219.54,218.0,218.56,6838.0,219.28,219.54,218.0,218.56,6838.0
2025-03-14 10:20:00,218.56,220.0,217.19,218.8,17565.0,218.56,220.0,217.19,218.8,17565.0
2025-03-14 10:25:00,219.28,219.28,217.56,217.72,4133.0,219.28,219.28,217.56,217.72,4133.0
2025-03-14 10:30:00,217.8,219.06,217.5,217.86,4838.0,217.8,219.06,217.5,217.86,4838.0
2025-03-14 10:35:00,217.54,218.74,216.55,218.74,4227.0,217.54,218.74,216.55,218.74,4227.0
2025-03-14 10:40:00,218.74,219.1,217.61,218.86,7883.0,218.74,219.1,217.61,218.86,7883.0
2025-03-14 10:45:00,219.1,219.17,218.42,218.69,4446.0,219.1,219.17,218.42,218.69,4446.0
2025-03-14 10:50:00,218.47,219.39,218.47,218.94,2511.0,218.47,219.39,218.47,218.94,2511.0
2025-03-14 10:55:00,218.82,220.95,218.81,220.95,13803.0,218.82,220.95,218.81,220.95,13803.0
2025-03-14 11:00:00,221.58,223.07,221.58,222.24,11836.0,221.58,223.07,221.58,222.24,11836.0
2025-03-14 11:05:00,222.46,222.74,221.44,221.69,9394.0,222.46,222.74,221.44,221.69,9394.0
2025-03-14 11:10:00,221.86,222.76,221.5,222.22,4442.0,221.86,222.76,221.5,222.22,4442.0
2025-03-14 11:15:00,222.05,223.0,221.72,222.48,2792.0,222.05,223.0,221.72,222.48,2792.0
2025-03-14 11:20:00,223.4,223.41,222.9,222.9,895.0,223.4,223.41,222.9,222.9,895.0
2025-03-14 11:25:00,223.0,223.0,221.0,221.0,7057.0,223.0,223.0,221.0,221.0,7057.0
2025-03-14 11:30:00,221.2,222.67,221.19,222.36,1801.0,221.2,222.67,221.19,222.36,1801.0
2025-03-14 11:35:00,222.22,222.8,222.14,222.38,3332.0,222.22,222.8,222.14,222.38,3332.0
2025-03-14 11:40:00,222.37,223.64,222.37,223.62,5737.0,222.37,223.64,222.37,223.62,5737.0
2025-03-14 11:45:00,223.61,223.62,221.6,222.0,6494.0,223.61,223.62,221.6,222.0,6494.0
2025-03-14 11:50:00,222.0,222.41,221.45,221.51,2142.0,222.0,222.41,221.45,221.51,2142.0
2025-03-14 11:55:00,221.51,221.95,220.86,221.11,10458.0,221.51,221.95,220.86,221.11,10458.0
2025-03-14 12:00:00,221.11,221.52,220.03,220.03,4074.0,221.11,221.52,220.03,220.03,4074.0
2025-03-14 12:05:00,220.17,220.25,219.26,219.54,5807.0,220.17,220.25,219.26,219.54,5807.0
2025-03-14 12:10:00,219.88,220.0,218.77,218.9,3734.0,219.88,220.0,218.77,218.9,3734.0
2025-03-14 12:15:00,218.9,219.54,218.6,219.16,2958.0,218.9,219.54,218.6,219.16,2958.0
2025-03-14 12:20:00,218.98,219.7,218.5,218.5,2507.0,218.98,219.7,218.5,218.5,2507.0
2025-03-14 12:25:00,218.55,219.0,217.51,217.53,2867.0,218.55,219.0,217.51,217.53,2867.0
2025-03-14 12:30:00,217.52,218.75,217.52,218.72,1990.0,217.52,218.75,217.52,218.72,1990.0
2025-03-14 12:35:00,218.97,219.42,218.61,218.61,3330.0,218.97,219.42,218.61,218.61,3330.0
2025-03-14 12:40:00,218.34,219.18,218.33,219.05,2400.0,218.34,219.18,218.33,219.05,2400.0
2025-03-14 12:45:00,219.11,219.11,218.95,219.0,1071.0,219.11,219.11,218.95,219.0,1071.0
2025-03-14 12:50:00,219.09,220.77,218.83,220.7,8576.0,219.09,220.77,218.83,220.7,8576.0
2025-03-14 12:55:00,220.75,220.75,220.18,220.6,3996.0,220.75,220.75,220.18,220.6,3996.0
2025-03-14 13:00:00,220.6,221.36,220.6,220.69,6945.0,220.6,221.36,220.6,220.69,6945.0
2025-03-14 13:05:00,220.67,220.95,220.64,220.65,1536.0,220.67,220.95,220.64,220.65,1536.0
2025-03-14 13:10:00,220.65,220.97,220.22,220.47,1702.0,220.65,220.97,220.22,220.47,1702.0
2025-03-14 13:15:00,220.31,221.32,220.1,220.6,7989.0,220.31,221.32,220.1,220.6,7989.0
2025-03-14 13:20:00,221.15,221.15,220.95,220.96,978.0,221.15,221.15,220.95,220.96,978.0
2025-03-14 13:25:00,220.71,220.71,220.5,220.52,767.0,220.71,220.71,220.5,220.52,767.0
2025-03-14 13:30:00,220.35,220.6,219.43,220.01,5560.0,220.35,220.6,219.43,220.01,5560.0
2025-03-14 13:35:00,220.15,220.72,219.51,219.75,1355.0,220.15,220.72,219.51,219.75,1355.0
2025-03-14 13:40:00,220.06,220.06,218.84,218.97,2421.0,220.06,220.06,218.84,218.97,2421.0
2025-03-14 13:45:00,219.0,221.11,218.97,221.11,5533.0,219.0,221.11,218.97,221.11,5533.0
2025-03-14 13:50:00,220.94,221.18,220.77,221.09,3681.0,220.94,221.18,220.77,221.09,3681.0
2025-03-14 13:55:00,220.92,221.09,220.57,220.59,4427.0,220.92,221.09,220.57,220.59,4427.0
2025-03-14 14:00:00,220.59,221.62,220.57,221.62,1754.0,220.59,221.62,220.57,221.62,1754.0
2025-03-14 14:05:00,221.53,222.4,221.53,221.94,2134.0,221.53,222.4,221.53,221.94,2134.0
2025-03-14 14:10:00,222.16,222.36,221.73,222.24,1955.0,222.16,222.36,221.73,222.24,1955.0
2025-03-14 14:15:00,222.23,222.91,222.23,222.69,1890.0,222.23,222.91,222.23,222.69,1890.0
2025-03-14 14:20:00,222.73,223.09,222.56,222.56,2592.0,222.73,223.09,222.56,222.56,2592.0
2025-03-14 14:25:00,222.8,223.42,222.63,222.63,4496.0,222.8,223.42,222.63,222.63,4496.0
2025-03-14 14:30:00,222.39,223.0,222.37,223.0,1485.0,222.39,223.0,222.37,223.0,1485.0
2025-03-14 14:35:00,223.06,223.15,222.65,223.04,2011.0,223.06,223.15,222.65,223.04,2011.0
2025-03-14 14:40:00,223.05,223.06,222.6,222.67,2235.0,223.05,223.06,222.6,222.67,2235.0
2025-03-14 14:45:00,222.87,224.27,222.87,224.27,4243.0,222.87,224.27,222.87,224.27,4243.0
2025-03-14 14:50:00,224.23,224.46,223.8,224.02,8570.0,224.23,224.46,223.8,224.02,8570.0
2025-03-14 14:55:00,224.08,224.29,223.62,223.91,9631.0,224.08,224.29,223.62,223.91,9631.0
2025-03-14 15:00:00,223.62,224.39,223.45,224.39,4321.0,223.62,224.39,223.45,224.39,4321.0
2025-03-14 15:05:00,224.49,224.83,224.27,224.28,4116.0,224.49,224.83,224.27,224.28,4116.0
2025-03-14 15:10:00,224.28,225.15,224.17,224.92,7503.0,224.28,225.15,224.17,224.92,7503.0
2025-03-14 15:15:00,225.01,226.11,224.77,225.98,10116.0,225.01,226.11,224.77,225.98,10116.0
2025-03-14 15:20:00,225.99,226.77,225.75,226.59,7660.0,225.99,226.77,225.75,226.59,7660.0
2025-03-14 15:25:00,226.53,226.55,224.5,224.69,5724.0,226.53,226.55,224.5,224.69,5724.0
2025-03-14 15:30:00,224.69,225.41,224.69,224.8,10292.0,224.69,225.41,224.69,224.8,10292.0
2025-03-14 15:35:00,224.72,224.86,224.23,224.39,8739.0,224.72,224.86,224.23,224.39,8739.0
2025-03-14 15:40:00,224.14,225.24,224.08,225.19,9549.0,224.14,225.24,224.08,225.19,9549.0
2025-03-14 15:45:00,225.26,225.81,225.2,225.4,6886.0,225.26,225.81,225.2,225.4,6886.0
2025-03-14 15:50:00,225.26,225.93,224.61,225.44,30990.0,225.26,225.93,224.61,225.44,30990.0
2025-03-14 15:55:00,225.31,225.52,224.85,225.04,50996.0,225.31,225.52,224.85,225.04,50996.0
2025-03-17 09:30:00,224.38,224.39,219.0,221.42,21060.0,224.38,224.39,219.0,221.42,21060.0
2025-03-17 09:35:00,221.53,226.0,221.53,225.26,10399.0,221.53,226.0,221.53,225.26,10399.0
2025-03-17 09:40:00,225.07,226.86,224.44,224.44,6093.0,225.07,226.86,224.44,224.44,6093.0
2025-03-17 09:45:00,224.37,226.03,220.95,221.49,7114.0,224.37,226.03,220.95,221.49,7114.0
2025-03-17 09:50:00,221.12,221.5,219.26,219.91,11502.0,221.12,221.5,219.26,219.91,11502.0
2025-03-17 09:55:00,219.72,220.62,219.0,220.06,71197.0,219.72,220.62,219.0,220.06,71197.0
2025-03-17 10:00:00,219.5,220.63,216.54,218.21,35083.0,219.5,220.63,216.54,218.21,35083.0
2025-03-17 10:05:00,218.12,219.21,217.3,218.79,5722.0,218.12,219.21,217.3,218.79,5722.0
2025-03-17 10:10:00,219.0,219.0,217.93,218.0,9790.0,219.0,219.0,217.93,218.0,9790.0
2025-03-17 10:15:00,218.37,218.41,217.73,217.74,4694.0,218.37,218.41,217.73,217.74,4694.0
2025-03-17 10:20:00,217.83,218.0,216.32,216.87,4128.0,217.83,218.0,216.32,216.87,4128.0
2025-03-17 10:25:00,216.87,217.23,215.01,215.8,13749.0,216.87,217.23,215.01,215.8,13749.0
2025-03-17 10:30:00,215.02,217.45,214.92,215.16,10329.0,215.02,217.45,214.92,215.16,10329.0
2025-03-17 10:35:00,215.87,216.27,214.11,215.14,11605.0,215.87,216.27,214.11,215.14,11605.0
2025-03-17 10:40:00,215.3,215.37,214.4,215.23,8211.0,215.3,215.37,214.4,215.23,8211.0
2025-03-17 10:45:00,215.0,216.9,214.25,216.9,7145.0,215.0,216.9,214.25,216.9,7145.0
2025-03-17 10:50:00,216.93,216.93,215.78,215.83,2023.0,216.93,216.93,215.78,215.83,2023.0
2025-03-17 10:55:00,216.05,216.48,215.63,216.19,2462.0,216.05,216.48,215.63,216.19,2462.0
2025-03-17 11:00:00,216.38,219.18,216.38,219.0,21149.0,216.38,219.18,216.38,219.0,21149.0
2025-03-17 11:05:00,219.0,219.0,217.24,218.35,4897.0,219.0,219.0,217.24,218.35,4897.0
2025-03-17 11:10:00,218.65,219.5,218.39,218.8,3659.0,218.65,219.5,218.39,218.8,3659.0
2025-03-17 11:15:00,218.53,219.85,218.53,219.52,1950.0,218.53,219.85,218.53,219.52,1950.0
2025-03-17 11:20:00,219.92,221.5,219.92,221.16,7700.0,219.92,221.5,219.92,221.16,7700.0
2025-03-17 11:25:00,221.11,221.4,220.0,220.0,1553.0,221.11,221.4,220.0,220.0,1553.0
2025-03-17 11:30:00,220.33,220.34,218.96,218.98,1781.0,220.33,220.34,218.96,218.98,1781.0
2025-03-17 11:35:00,218.77,219.71,218.77,218.99,1971.0,218.77,219.71,218.77,218.99,1971.0
2025-03-17 11:40:00,218.84,219.15,218.6,218.89,1772.0,218.84,219.15,218.6,218.89,1772.0
2025-03-17 11:45:00,218.89,219.24,218.75,218.87,817.0,218.89,219.24,218.75,218.87,817.0
2025-03-17 11:50:00,218.51,218.74,218.13,218.4,1787.0,218.51,218.74,218.13,218.4,1787.0
2025-03-17 11:55:00,218.13,218.84,217.88,218.4,3532.0,218.13,218.84,217.88,218.4,3532.0
2025-03-17 12:00:00,218.0,219.08,218.0,219.03,3606.0,218.0,219.08,218.0,219.03,3606.0
2025-03-17 12:05:00,218.84,220.81,218.84,220.75,3566.0,218.84,220.81,218.84,220.75,3566.0
2025-03-17 12:10:00,220.65,220.76,220.49,220.76,1300.0,220.65,220.76,220.49,220.76,1300.0
2025-03-17 12:15:00,220.53,220.79,220.05,220.2,4317.0,220.53,220.79,220.05,220.2,4317.0
2025-03-17 12:20:00,220.29,220.29,219.09,219.11,1600.0,220.29,220.29,219.09,219.11,1600.0
2025-03-17 12:25:00,219.48,219.54,218.73,219.32,1950.0,219.48,219.54,218.73,219.32,1950.0
2025-03-17 12:30:00,219.17,219.5,219.17,219.41,900.0,219.17,219.5,219.17,219.41,900.0
2025-03-17 12:35:00,219.26,220.0,219.26,219.26,1772.0,219.26,220.0,219.26,219.26,1772.0
2025-03-17 12:40:00,219.07,219.09,218.61,218.92,1501.0,219.07,219.09,218.61,218.92,1501.0
2025-03-17 12:45:00,219.21,220.11,218.61,220.1,2620.0,219.21,220.11,218.61,220.1,2620.0
2025-03-17 12:50:00,220.05,220.55,219.61,220.55,4229.0,220.05,220.55,219.61,220.55,4229.0
2025-03-17 12:55:00,220.75,221.3,220.62,221.08,2030.0,220.75,221.3,220.62,221.08,2030.0
2025-03-17 13:00:00,221.24,221.69,220.67,220.67,3549.0,221.24,221.69,220.67,220.67,3549.0
2025-03-17 13:05:00,220.51,220.95,220.2,220.2,1210.0,220.51,220.95,220.2,220.2,1210.0
2025-03-17 13:10:00,220.33,220.86,220.32,220.86,924.0,220.33,220.86,220.32,220.86,924.0
2025-03-17 13:15:00,220.6,220.66,220.2,220.36,600.0,220.6,220.66,220.2,220.36,600.0
2025-03-17 13:20:00,220.21,221.1,220.12,220.83,1500.0,220.21,221.1,220.12,220.83,1500.0
2025-03-17 13:25:00,220.96,221.17,220.73,220.74,1780.0,220.96,221.17,220.73,220.74,1780.0
2025-03-17 13:30:00,220.44,221.31,220.44,221.31,1307.0,220.44,221.31,220.44,221.31,1307.0
2025-03-17 13:35:00,221.45,222.9,221.45,222.14,1920.0,221.45,222.9,221.45,222.14,1920.0
2025-03-17 13:40:00,221.77,222.31,221.77,222.13,2333.0,221.77,222.31,221.77,222.13,2333.0
2025-03-17 13:45:00,222.26,222.27,221.5,221.91,1906.0,222.26,222.27,221.5,221.91,1906.0
2025-03-17 13:50:00,221.93,222.55,221.93,222.31,5350.0,221.93,222.55,221.93,222.31,5350.0
2025-03-17 13:55:00,222.0,222.0,221.58,221.78,1631.0,222.0,222.0,221.58,221.78,1631.0
2025-03-17 14:00:00,221.54,222.85,221.2,222.57,6358.0,221.54,222.85,221.2,222.57,6358.0
2025-03-17 14:05:00,222.39,224.31,222.38,223.78,4273.0,222.39,224.31,222.38,223.78,4273.0
2025-03-17 14:10:00,223.48,223.82,223.34,223.53,3433.0,223.48,223.82,223.34,223.53,3433.0
2025-03-17 14:15:00,223.53,224.02,222.6,223.93,3736.0,223.53,224.02,222.6,223.93,3736.0
2025-03-17 14:20:00,223.99,224.84,223.7,224.65,4703.0,223.99,224.84,223.7,224.65,4703.0
2025-03-17 14:25:00,224.62,225.07,224.1,224.1,4751.0,224.62,225.07,224.1,224.1,4751.0
2025-03-17 14:30:00,224.16,226.75,224.16,226.75,8490.0,224.16,226.75,224.16,226.75,8490.0
2025-03-17 14:35:00,226.14,226.3,225.2,225.4,6154.0,226.14,226.3,225.2,225.4,6154.0
2025-03-17 14:40:00,225.4,225.74,225.39,225.46,3837.0,225.4,225.74,225.39,225.46,3837.0
2025-03-17 14:45:00,225.75,227.0,225.54,226.77,12640.0,225.75,227.0,225.54,226.77,12640.0
2025-03-17 14:50:00,226.4,227.22,226.39,227.18,3499.0,226.4,227.22,226.39,227.18,3499.0
2025-03-17 14:55:00,227.58,228.16,226.58,226.63,4273.0,227.58,228.16,226.58,226.63,4273.0
2025-03-17 15:00:00,226.25,226.4,225.56,225.81,5757.0,226.25,226.4,225.56,225.81,5757.0
2025-03-17 15:05:00,225.93,226.75,225.49,225.49,1923.0,225.93,226.75,225.49,225.49,1923.0
2025-03-17 15:10:00,225.74,226.42,225.5,226.42,6867.0,225.74,226.42,225.5,226.42,6867.0
2025-03-17 15:15:00,226.02,226.2,225.8,225.8,2600.0,226.02,226.2,225.8,225.8,2600.0
2025-03-17 15:20:00,226.11,227.23,225.75,227.08,11414.0,226.11,227.23,225.75,227.08,11414.0
2025-03-17 15:25:00,227.08,227.21,225.74,226.59,6257.0,227.08,227.21,225.74,226.59,6257.0
2025-03-17 15:30:00,226.25,226.88,226.09,226.44,7434.0,226.25,226.88,226.09,226.44,7434.0
2025-03-17 15:35:00,226.18,227.08,225.51,226.93,9166.0,226.18,227.08,225.51,226.93,9166.0
2025-03-17 15:40:00,226.91,228.05,226.9,228.05,7669.0,226.91,228.05,226.9,228.05,7669.0
2025-03-17 15:45:00,228.05,228.5,227.06,227.89,14173.0,228.05,228.5,227.06,227.89,14173.0
2025-03-17 15:50:00,227.19,227.42,225.88,226.14,22088.0,227.19,227.42,225.88,226.14,22088.0
2025-03-17 15:55:00,226.14,226.9,224.58,225.32,60273.0,226.14,226.9,224.58,225.32,60273.0
2025-03-18 09:30:00,217.37,223.36,217.37,219.25,17182.0,217.37,223.36,217.37,219.25,17182.0
2025-03-18 09:35:00,219.99,220.97,219.01,220.24,3066.0,219.99,220.97,219.01,220.24,3066.0
2025-03-18 09:40:00,219.89,221.38,219.2,219.2,5642.0,219.89,221.38,219.2,219.2,5642.0
2025-03-18 09:45:00,220.55,223.12,220.55,221.14,5318.0,220.55,223.12,220.55,221.14,5318.0
2025-03-18 09:50:00,222.25,223.15,221.43,222.07,3107.0,222.25,223.15,221.43,222.07,3107.0
2025-03-18 09:55:00,222.66,224.36,222.0,222.01,2975.0,222.66,224.36,222.0,222.01,2975.0
2025-03-18 10:00:00,221.59,222.78,219.93,220.29,4181.0,221.59,222.78,219.93,220.29,4181.0
2025-03-18 10:05:00,220.95,223.25,220.95,222.55,3087.0,220.95,223.25,220.95,222.55,3087.0
2025-03-18 10:10:00,223.22,223.22,220.96,220.96,2248.0,223.22,223.22,220.96,220.96,2248.0
2025-03-18 10:15:00,221.4,221.6,220.81,220.81,1407.0,221.4,221.6,220.81,220.81,1407.0
2025-03-18 10:20:00,221.61,221.84,220.21,220.93,2503.0,221.61,221.84,220.21,220.93,2503.0
2025-03-18 10:25:00,221.17,221.17,220.49,220.5,1500.0,221.17,221.17,220.49,220.5,1500.0
2025-03-18 10:30:00,221.0,221.23,220.7,220.75,1399.0,221.0,221.23,220.7,220.75,1399.0
2025-03-18 10:35:00,221.34,221.34,220.5,221.28,600.0,221.34,221.34,220.5,221.28,600.0
2025-03-18 10:40:00,220.95,222.19,220.94,221.0,3778.0,220.95,222.19,220.94,221.0,3778.0
2025-03-18 10:45:00,220.5,220.91,219.56,219.87,2646.0,220.5,220.91,219.56,219.87,2646.0
2025-03-18 10:50:00,219.92,221.59,219.5,221.59,1402.0,219.92,221.59,219.5,221.59,1402.0
2025-03-18 10:55:00,220.91,220.91,220.08,220.18,1049.0,220.91,220.91,220.08,220.18,1049.0
2025-03-18 11:00:00,220.06,220.85,219.0,220.84,6126.0,220.06,220.85,219.0,220.84,6126.0
2025-03-18 11:05:00,220.19,220.37,218.99,219.15,2305.0,220.19,220.37,218.99,219.15,2305.0
2025-03-18 11:10:00,219.06,219.67,218.8,219.3,4638.0,219.06,219.67,218.8,219.3,4638.0
2025-03-18 11:15:00,218.62,219.88,218.62,218.76,1990.0,218.62,219.88,218.62,218.76,1990.0
2025-03-18 11:20:00,218.75,219.5,218.55,219.05,2125.0,218.75,219.5,218.55,219.05,2125.0
2025-03-18 11:25:00,219.37,219.43,218.6,218.99,5386.0,219.37,219.43,218.6,218.99,5386.0
2025-03-18 11:30:00,219.24,219.6,218.92,219.0,2777.0,219.24,219.6,218.92,219.0,2777.0
2025-03-18 11:35:00,218.88,218.88,218.0,218.39,2428.0,218.88,218.88,218.0,218.39,2428.0
2025-03-18 11:40:00,218.92,219.13,218.06,218.06,1348.0,218.92,219.13,218.06,218.06,1348.0
2025-03-18 11:45:00,218.37,218.43,217.0,217.0,3548.0,218.37,218.43,217.0,217.0,3548.0
2025-03-18 11:50:00,216.78,216.78,216.0,216.08,3048.0,216.78,216.78,216.0,216.08,3048.0
2025-03-18 11:55:00,216.27,216.59,215.69,216.17,2848.0,216.27,216.59,215.69,216.17,2848.0
2025-03-18 12:00:00,216.17,217.79,216.14,217.79,2349.0,216.17,217.79,216.14,217.79,2349.0
2025-03-18 12:05:00,217.86,218.05,217.56,218.01,1530.0,217.86,218.05,217.56,218.01,1530.0
2025-03-18 12:10:00,217.89,217.89,217.74,217.74,806.0,217.89,217.89,217.74,217.74,806.0
2025-03-18 12:15:00,217.75,217.75,217.71,217.74,458.0,217.75,217.75,217.71,217.74,458.0
2025-03-18 12:20:00,217.43,217.47,217.01,217.14,2100.0,217.43,217.47,217.01,217.14,2100.0
2025-03-18 12:25:00,217.51,218.76,217.51,218.76,3766.0,217.51,218.76,217.51,218.76,3766.0
2025-03-18 12:30:00,219.06,220.24,218.59,218.59,4500.0,219.06,220.24,218.59,218.59,4500.0
2025-03-18 12:35:00,218.74,219.46,218.66,218.66,900.0,218.74,219.46,218.66,218.66,900.0
2025-03-18 12:40:00,218.66,219.3,218.48,218.59,1406.0,218.66,219.3,218.48,218.59,1406.0
2025-03-18 12:45:00,218.96,218.96,217.7,217.71,1400.0,218.96,218.96,217.7,217.71,1400.0
2025-03-18 12:50:00,217.9,217.9,217.25,217.82,4740.0,217.9,217.9,217.25,217.82,4740.0
2025-03-18 12:55:00,217.92,218.96,217.92,218.96,1404.0,217.92,218.96,217.92,218.96,1404.0
2025-03-18 13:00:00,218.87,218.87,218.61,218.61,200.0,218.87,218.87,218.61,218.61,200.0
2025-03-18 13:05:00,218.39,218.4,217.5,217.5,1260.0,218.39,218.4,217.5,217.5,1260.0
2025-03-18 13:10:00,218.22,219.38,217.55,219.25,3360.0,218.22,219.38,217.55,219.25,3360.0
2025-03-18 13:15:00,219.13,219.13,217.69,217.87,3883.0,219.13,219.13,217.69,217.87,3883.0
2025-03-18 13:20:00,218.74,219.03,218.32,219.03,1052.0,218.74,219.03,218.32,219.03,1052.0
2025-03-18 13:25:00,219.37,220.05,219.03,219.37,2208.0,219.37,220.05,219.03,219.37,2208.0
2025-03-18 13:30:00,219.32,219.93,218.87,219.93,2192.0,219.32,219.93,218.87,219.93,2192.0
2025-03-18 13:35:00,219.7,220.8,219.69,220.5,2361.0,219.7,220.8,219.69,220.5,2361.0
2025-03-18 13:40:00,220.74,220.88,220.11,220.35,1333.0,220.74,220.88,220.11,220.35,1333.0
2025-03-18 13:45:00,220.62,220.75,220.5,220.51,600.0,220.62,220.75,220.5,220.51,600.0
2025-03-18 13:50:00,220.52,220.53,220.14,220.53,1000.0,220.52,220.53,220.14,220.53,1000.0
2025-03-18 13:55:00,220.33,220.33,219.36,219.4,4432.0,220.33,220.33,219.36,219.4,4432.0
2025-03-18 14:00:00,219.67,219.68,217.95,219.59,3173.0,219.67,219.68,217.95,219.59,3173.0
2025-03-18 14:05:00,219.02,220.59,218.91,220.17,5297.0,219.02,220.59,218.91,220.17,5297.0
2025-03-18 14:10:00,220.3,220.57,219.56,220.34,6467.0,220.3,220.57,219.56,220.34,6467.0
2025-03-18 14:15:00,220.33,220.63,220.08,220.63,1822.0,220.33,220.63,220.08,220.63,1822.0
2025-03-18 14:20:00,220.42,222.63,220.42,222.62,7715.0,220.42,222.63,220.42,222.62,7715.0
2025-03-18 14:25:00,222.97,223.0,221.8,221.8,4675.0,222.97,223.0,221.8,221.8,4675.0
2025-03-18 14:30:00,221.94,222.34,221.45,221.6,4255.0,221.94,222.34,221.45,221.6,4255.0
2025-03-18 14:35:00,221.84,222.21,221.12,222.01,1434.0,221.84,222.21,221.12,222.01,1434.0
2025-03-18 14:40:00,221.91,221.91,220.58,220.86,2152.0,221.91,221.91,220.58,220.86,2152.0
2025-03-18 14:45:00,221.12,221.82,221.12,221.63,1900.0,221.12,221.82,221.12,221.63,1900.0
2025-03-18 14:50:00,221.52,222.5,221.51,221.67,3654.0,221.52,222.5,221.51,221.67,3654.0
2025-03-18 14:55:00,221.1,221.22,220.7,220.72,1569.0,221.1,221.22,220.7,220.72,1569.0
2025-03-18 15:00:00,221.06,221.69,220.92,221.33,1725.0,221.06,221.69,220.92,221.33,1725.0
2025-03-18 15:05:00,221.33,221.65,220.7,221.42,2983.0,221.33,221.65,220.7,221.42,2983.0
2025-03-18 15:10:00,221.42,221.65,220.5,220.5,2495.0,221.42,221.65,220.5,220.5,2495.0
2025-03-18 15:15:00,220.79,221.48,220.79,221.46,900.0,220.79,221.48,220.79,221.46,900.0
2025-03-18 15:20:00,221.69,222.09,221.52,222.06,1966.0,221.69,222.09,221.52,222.06,1966.0
2025-03-18 15:25:00,222.07,222.38,221.87,222.12,2543.0,222.07,222.38,221.87,222.12,2543.0
2025-03-18 15:30:00,222.31,222.95,222.11,222.41,3682.0,222.31,222.95,222.11,222.41,3682.0
2025-03-18 15:35:00,222.12,222.12,221.17,221.53,1830.0,222.12,222.12,221.17,221.53,1830.0
2025-03-18 15:40:00,221.44,222.17,221.35,221.67,6942.0,221.44,222.17,221.35,221.67,6942.0
2025-03-18 15:45:00,222.13,222.13,221.2,222.02,10030.0,222.13,222.13,221.2,222.02,10030.0
2025-03-18 15:50:00,221.19,221.5,220.5,221.36,9842.0,221.19,221.5,220.5,221.36,9842.0
2025-03-18 15:55:00,221.09,221.83,219.79,221.83,60737.0,221.09,221.83,219.79,221.83,60737.0
2025-03-19 09:30:00,219.73,220.0,216.15,218.2,15286.0,219.73,220.0,216.15,218.2,15286.0
2025-03-19 09:35:00,218.93,220.66,218.13,218.13,4563.0,218.93,220.66,218.13,218.13,4563.0
2025-03-19 09:40:00,217.6,217.75,215.0,215.39,5767.0,217.6,217.75,215.0,215.39,5767.0
2025-03-19 09:45:00,216.0,220.0,216.0,219.97,5677.0,216.0,220.0,216.0,219.97,5677.0
2025-03-19 09:50:00,220.18,220.99,218.72,219.0,13673.0,220.18,220.99,218.72,219.0,13673.0
2025-03-19 09:55:00,218.17,220.29,218.17,218.51,1200.0,218.17,220.29,218.17,218.51,1200.0
2025-03-19 10:00:00,219.51,222.78,219.31,221.44,5407.0,219.51,222.78,219.31,221.44,5407.0
2025-03-19 10:05:00,222.0,224.87,222.0,223.7,10193.0,222.0,224.87,222.0,223.7,10193.0
2025-03-19 10:10:00,223.42,223.52,221.91,222.0,17415.0,223.42,223.52,221.91,222.0,17415.0
2025-03-19 10:15:00,222.0,222.87,221.83,222.87,1669.0,222.0,222.87,221.83,222.87,1669.0
2025-03-19 10:20:00,223.0,223.0,220.38,221.74,1900.0,223.0,223.0,220.38,221.74,1900.0
2025-03-19 10:25:00,221.22,221.49,220.8,221.46,1957.0,221.22,221.49,220.8,221.46,1957.0
2025-03-19 10:30:00,220.95,222.08,220.93,221.34,2565.0,220.95,222.08,220.93,221.34,2565.0
2025-03-19 10:35:00,221.34,221.34,220.89,220.97,953.0,221.34,221.34,220.89,220.97,953.0
2025-03-19 10:40:00,221.38,222.28,221.37,222.0,3649.0,221.38,222.28,221.37,222.0,3649.0
2025-03-19 10:45:00,222.0,223.49,221.63,223.47,6664.0,222.0,223.49,221.63,223.47,6664.0
2025-03-19 10:50:00,223.47,224.2,223.0,223.98,6350.0,223.47,224.2,223.0,223.98,6350.0
2025-03-19 10:55:00,223.24,225.02,223.24,224.34,4290.0,223.24,225.02,223.24,224.34,4290.0
2025-03-19 11:00:00,224.34,225.73,224.06,225.73,10686.0,224.34,225.73,224.06,225.73,10686.0
2025-03-19 11:05:00,225.68,228.96,225.49,228.93,15906.0,225.68,228.96,225.49,228.93,15906.0
2025-03-19 11:10:00,228.25,229.24,227.37,228.07,13271.0,228.25,229.24,227.37,228.07,13271.0
2025-03-19 11:15:00,228.42,229.06,228.09,229.03,11765.0,228.42,229.06,228.09,229.03,11765.0
2025-03-19 11:20:00,229.56,231.57,228.57,231.28,8996.0,229.56,231.57,228.57,231.28,8996.0
2025-03-19 11:25:00,231.2,231.5,230.26,231.04,6818.0,231.2,231.5,230.26,231.04,6818.0
2025-03-19 11:30:00,230.27,230.27,229.05,229.41,3085.0,230.27,230.27,229.05,229.41,3085.0
2025-03-19 11:35:00,228.76,228.87,227.5,227.5,1800.0,228.76,228.87,227.5,227.5,1800.0
2025-03-19 11:40:00,227.96,228.9,227.48,228.68,2514.0,227.96,228.9,227.48,228.68,2514.0
2025-03-19 11:45:00,228.9,230.54,228.38,229.98,5885.0,228.9,230.54,228.38,229.98,5885.0
2025-03-19 11:50:00,230.4,230.43,229.96,230.37,2872.0,230.4,230.43,229.96,230.37,2872.0
2025-03-19 11:55:00,230.21,230.21,229.15,229.48,4230.0,230.21,230.21,229.15,229.48,4230.0
2025-03-19 12:00:00,229.48,230.56,229.48,229.91,2300.0,229.48,230.56,229.48,229.91,2300.0
2025-03-19 12:05:00,229.92,230.56,228.65,229.35,9471.0,229.92,230.56,228.65,229.35,9471.0
2025-03-19 12:10:00,229.35,229.75,228.93,229.71,3921.0,229.35,229.75,228.93,229.71,3921.0
2025-03-19 12:15:00,229.09,229.64,227.63,227.64,7134.0,229.09,229.64,227.63,227.64,7134.0
2025-03-19 12:20:00,227.61,228.17,227.51,227.63,4810.0,227.61,228.17,227.51,227.63,4810.0
2025-03-19 12:25:00,227.03,227.06,224.93,226.08,8976.0,227.03,227.06,224.93,226.08,8976.0
2025-03-19 12:30:00,227.0,227.0,225.23,226.32,5450.0,227.0,227.0,225.23,226.32,5450.0
2025-03-19 12:35:00,226.52,227.21,226.11,227.2,1415.0,226.52,227.21,226.11,227.2,1415.0
2025-03-19 12:40:00,226.7,228.24,226.7,228.0,2100.0,226.7,228.24,226.7,228.0,2100.0
2025-03-19 12:45:00,228.48,229.4,227.97,227.98,5050.0,228.48,229.4,227.97,227.98,5050.0
2025-03-19 12:50:00,227.92,230.4,227.18,229.8,7427.0,227.92,230.4,227.18,229.8,7427.0
2025-03-19 12:55:00,230.3,230.44,228.45,229.05,10304.0,230.3,230.44,228.45,229.05,10304.0
2025-03-19 13:00:00,228.95,229.21,228.46,228.8,2810.0,228.95,229.21,228.46,228.8,2810.0
2025-03-19 13:05:00,228.66,229.1,228.45,228.69,3170.0,228.66,229.1,228.45,228.69,3170.0
2025-03-19 13:10:00,228.8,230.25,228.8,228.85,6106.0,228.8,230.25,228.8,228.85,6106.0
2025-03-19 13:15:00,228.72,229.41,228.25,229.4,3321.0,228.72,229.41,228.25,229.4,3321.0
2025-03-19 13:20:00,229.22,229.22,228.35,228.45,2400.0,229.22,229.22,228.35,228.45,2400.0
2025-03-19 13:25:00,228.24,229.1,228.24,229.04,3316.0,228.24,229.1,228.24,229.04,3316.0
2025-03-19 13:30:00,228.8,229.16,228.45,229.1,2944.0,228.8,229.16,228.45,229.1,2944.0
2025-03-19 13:35:00,229.1,230.62,228.84,230.62,7147.0,229.1,230.62,228.84,230.62,7147.0
2025-03-19 13:40:00,230.28,230.53,229.41,229.41,4840.0,230.28,230.53,229.41,229.41,4840.0
2025-03-19 13:45:00,229.22,229.67,228.75,228.8,8664.0,229.22,229.67,228.75,228.8,8664.0
2025-03-19 13:50:00,229.2,230.57,229.19,229.52,6249.0,229.2,230.57,229.19,229.52,6249.0
2025-03-19 13:55:00,229.77,230.45,228.77,228.77,5202.0,229.77,230.45,228.77,228.77,5202.0
2025-03-19 14:00:00,227.77,231.04,227.7,230.94,5307.0,227.77,231.04,227.7,230.94,5307.0
2025-03-19 14:05:00,230.58,230.95,228.95,229.08,5396.0,230.58,230.95,228.95,229.08,5396.0
2025-03-19 14:10:00,229.57,231.37,229.57,230.88,10175.0,229.57,231.37,229.57,230.88,10175.0
2025-03-19 14:15:00,231.13,231.38,230.47,231.02,3943.0,231.13,231.38,230.47,231.02,3943.0
2025-03-19 14:20:00,231.11,233.26,230.54,232.29,15321.0,231.11,233.26,230.54,232.29,15321.0
2025-03-19 14:25:00,232.93,232.93,231.32,231.47,6162.0,232.93,232.93,231.32,231.47,6162.0
2025-03-19 14:30:00,231.46,234.2,231.13,234.2,9025.0,231.46,234.2,231.13,234.2,9025.0
2025-03-19 14:35:00,234.4,234.72,232.32,232.33,12301.0,234.4,234.72,232.32,232.33,12301.0
2025-03-19 14:40:00,231.77,234.58,231.01,234.05,1835.0,231.77,234.58,231.01,234.05,1835.0
2025-03-19 14:45:00,233.72,234.36,233.29,233.92,4221.0,233.72,234.36,233.29,233.92,4221.0
2025-03-19 14:50:00,234.59,235.79,233.84,235.42,3241.0,234.59,235.79,233.84,235.42,3241.0
2025-03-19 14:55:00,235.14,236.72,234.72,235.81,20929.0,235.14,236.72,234.72,235.81,20929.0
2025-03-19 15:00:00,236.17,237.16,236.14,237.16,12614.0,236.17,237.16,236.14,237.16,12614.0
2025-03-19 15:05:00,237.27,239.35,236.14,238.7,8887.0,237.27,239.35,236.14,238.7,8887.0
2025-03-19 15:10:00,238.9,239.09,236.83,236.96,11353.0,238.9,239.09,236.83,236.96,11353.0
2025-03-19 15:15:00,237.0,238.11,236.04,236.04,8567.0,237.0,238.11,236.04,236.04,8567.0
2025-03-19 15:20:00,236.4,236.92,235.06,236.27,22067.0,236.4,236.92,235.06,236.27,22067.0
2025-03-19 15:25:00,236.58,236.75,232.48,233.25,13492.0,236.58,236.75,232.48,233.25,13492.0
2025-03-19 15:30:00,232.74,234.84,232.73,233.8,11338.0,232.74,234.84,232.73,233.8,11338.0
2025-03-19 15:35:00,233.8,235.0,233.33,234.14,14201.0,233.8,235.0,233.33,234.14,14201.0
2025-03-19 15:40:00,233.73,234.49,233.67,234.25,8737.0,233.73,234.49,233.67,234.25,8737.0
2025-03-19 15:45:00,234.2,234.25,233.33,234.02,10112.0,234.2,234.25,233.33,234.02,10112.0
2025-03-19 15:50:00,233.5,233.5,230.47,231.15,23261.0,233.5,233.5,230.47,231.15,23261.0
2025-03-19 15:55:00,231.03,231.4,229.82,229.93,61008.0,231.03,231.4,229.82,229.93,61008.0
2025-03-20 09:30:00,226.6,227.44,223.17,225.34,14623.0,226.6,227.44,223.17,225.34,14623.0
2025-03-20 09:35:00,224.93,225.78,224.92,225.78,1050.0,224.93,225.78,224.92,225.78,1050.0
2025-03-20 09:40:00,226.69,227.36,225.6,227.36,11299.0,226.69,227.36,225.6,227.36,11299.0
2025-03-20 09:45:00,227.62,230.27,227.57,229.41,9497.0,227.62,230.27,227.57,229.41,9497.0
2025-03-20 09:50:00,229.39,230.27,227.36,229.0,5771.0,229.39,230.27,227.36,229.0,5771.0
2025-03-20 09:55:00,229.27,230.62,229.23,230.55,1251.0,229.27,230.62,229.23,230.55,1251.0
2025-03-20 10:00:00,229.82,237.98,229.82,235.98,26741.0,229.82,237.98,229.82,235.98,26741.0
2025-03-20 10:05:00,235.89,236.59,234.5,234.5,8803.0,235.89,236.59,234.5,234.5,8803.0
2025-03-20 10:10:00,234.74,236.94,234.5,235.49,18679.0,234.74,236.94,234.5,235.49,18679.0
2025-03-20 10:15:00,234.87,237.93,234.5,237.93,7319.0,234.87,237.93,234.5,237.93,7319.0
2025-03-20 10:20:00,237.01,237.38,236.21,237.38,5145.0,237.01,237.38,236.21,237.38,5145.0
2025-03-20 10:25:00,236.18,238.5,236.18,238.19,7933.0,236.18,238.5,236.18,238.19,7933.0
2025-03-20 10:30:00,238.16,238.26,236.92,237.19,5578.0,238.16,238.26,236.92,237.19,5578.0
2025-03-20 10:35:00,236.7,237.51,236.49,236.58,4125.0,236.7,237.51,236.49,236.58,4125.0
2025-03-20 10:40:00,236.45,238.48,236.28,237.86,6319.0,236.45,238.48,236.28,237.86,6319.0
2025-03-20 10:45:00,238.5,239.98,238.38,239.46,5707.0,238.5,239.98,238.38,239.46,5707.0
2025-03-20 10:50:00,239.43,240.61,237.85,240.08,52085.0,239.43,240.61,237.85,240.08,52085.0
2025-03-20 10:55:00,240.0,240.65,239.5,240.0,20427.0,240.0,240.65,239.5,240.0,20427.0
2025-03-20 11:00:00,239.99,240.14,238.4,238.45,5824.0,239.99,240.14,238.4,238.45,5824.0
2025-03-20 11:05:00,237.59,239.06,237.0,237.46,10025.0,237.59,239.06,237.0,237.46,10025.0
2025-03-20 11:10:00,237.03,238.34,236.28,238.17,6351.0,237.03,238.34,236.28,238.17,6351.0
2025-03-20 11:15:00,238.25,238.5,237.62,238.5,2000.0,238.25,238.5,237.62,238.5,2000.0
2025-03-20 11:20:00,237.76,239.23,237.67,238.45,5463.0,237.76,239.23,237.67,238.45,5463.0
2025-03-20 11:25:00,238.53,239.65,237.93,238.48,6579.0,238.53,239.65,237.93,238.48,6579.0
2025-03-20 11:30:00,238.48,238.97,237.52,237.72,4116.0,238.48,238.97,237.52,237.72,4116.0
2025-03-20 11:35:00,237.75,238.61,237.26,237.73,3730.0,237.75,238.61,237.26,237.73,3730.0
2025-03-20 11:40:00,238.68,239.09,238.0,239.09,6217.0,238.68,239.09,238.0,239.09,6217.0
2025-03-20 11:45:00,239.2,239.2,238.44,238.76,2600.0,239.2,239.2,238.44,238.76,2600.0
2025-03-20 11:50:00,238.66,238.67,237.98,238.42,6887.0,238.66,238.67,237.98,238.42,6887.0
2025-03-20 11:55:00,238.2,238.2,236.71,236.94,7993.0,238.2,238.2,236.71,236.94,7993.0
2025-03-20 12:00:00,236.81,237.2,236.25,236.45,13811.0,236.81,237.2,236.25,236.45,13811.0
2025-03-20 12:05:00,236.44,236.44,235.03,236.04,4159.0,236.44,236.44,235.03,236.04,4159.0
2025-03-20 12:10:00,236.18,237.47,235.83,237.21,5110.0,236.18,237.47,235.83,237.21,5110.0
2025-03-20 12:15:00,237.19,237.19,236.53,236.78,7926.0,237.19,237.19,236.53,236.78,7926.0
2025-03-20 12:20:00,236.67,237.17,236.31,236.66,2982.0,236.67,237.17,236.31,236.66,2982.0
2025-03-20 12:25:00,236.45,236.45,234.99,235.43,9382.0,236.45,236.45,234.99,235.43,9382.0
2025-03-20 12:30:00,235.42,235.47,234.78,235.01,9814.0,235.42,235.47,234.78,235.01,9814.0
2025-03-20 12:35:00,234.95,236.98,234.94,236.15,11275.0,234.95,236.98,234.94,236.15,11275.0
2025-03-20 12:40:00,236.17,236.36,235.0,235.0,5000.0,236.17,236.36,235.0,235.0,5000.0
2025-03-20 12:45:00,235.75,236.34,235.21,235.26,6095.0,235.75,236.34,235.21,235.26,6095.0
2025-03-20 12:50:00,235.26,236.03,235.0,235.96,4074.0,235.26,236.03,235.0,235.96,4074.0
2025-03-20 12:55:00,235.85,235.98,235.08,235.27,7253.0,235.85,235.98,235.08,235.27,7253.0
2025-03-20 13:00:00,235.54,237.55,235.16,236.65,4805.0,235.54,237.55,235.16,236.65,4805.0
2025-03-20 13:05:00,237.15,237.36,236.5,236.84,4121.0,237.15,237.36,236.5,236.84,4121.0
2025-03-20 13:10:00,236.8,237.04,236.65,236.84,2352.0,236.8,237.04,236.65,236.84,2352.0
2025-03-20 13:15:00,237.0,237.02,236.48,236.92,2884.0,237.0,237.02,236.48,236.92,2884.0
2025-03-20 13:20:00,237.06,237.18,236.27,236.44,9150.0,237.06,237.18,236.27,236.44,9150.0
2025-03-20 13:25:00,236.53,236.69,235.0,235.36,6126.0,236.53,236.69,235.0,235.36,6126.0
2025-03-20 13:30:00,235.59,237.01,235.59,236.45,5939.0,235.59,237.01,235.59,236.45,5939.0
2025-03-20 13:35:00,236.53,237.14,236.52,237.14,1800.0,236.53,237.14,236.52,237.14,1800.0
2025-03-20 13:40:00,237.04,237.26,235.88,235.9,5425.0,237.04,237.26,235.88,235.9,5425.0
2025-03-20 13:45:00,236.13,236.64,236.13,236.23,1880.0,236.13,236.64,236.13,236.23,1880.0
2025-03-20 13:50:00,235.62,236.15,235.62,236.15,2776.0,235.62,236.15,235.62,236.15,2776.0
2025-03-20 13:55:00,235.82,235.99,235.11,235.55,1800.0,235.82,235.99,235.11,235.55,1800.0
2025-03-20 14:00:00,235.56,235.74,235.35,235.6,2406.0,235.56,235.74,235.35,235.6,2406.0
2025-03-20 14:05:00,235.61,236.03,235.55,236.03,1000.0,235.61,236.03,235.55,236.03,1000.0
2025-03-20 14:10:00,236.04,237.36,236.04,236.62,11557.0,236.04,237.36,236.04,236.62,11557.0
2025-03-20 14:15:00,236.51,236.98,236.47,236.47,6242.0,236.51,236.98,236.47,236.47,6242.0
2025-03-20 14:20:00,236.32,236.32,234.36,234.44,36262.0,236.32,236.32,234.36,234.44,36262.0
2025-03-20 14:25:00,234.7,234.73,233.62,233.62,8717.0,234.7,234.73,233.62,233.62,8717.0
2025-03-20 14:30:00,233.62,233.98,232.93,233.45,4320.0,233.62,233.98,232.93,233.45,4320.0
2025-03-20 14:35:00,233.78,234.15,233.69,233.97,5958.0,233.78,234.15,233.69,233.97,5958.0
2025-03-20 14:40:00,233.81,233.96,233.44,233.62,1400.0,233.81,233.96,233.44,233.62,1400.0
2025-03-20 14:45:00,233.62,234.11,233.27,234.06,1119.0,233.62,234.11,233.27,234.06,1119.0
2025-03-20 14:50:00,233.96,234.59,233.76,234.27,2293.0,233.96,234.59,233.76,234.27,2293.0
2025-03-20 14:55:00,234.38,234.56,233.47,233.6,8905.0,234.38,234.56,233.47,233.6,8905.0
2025-03-20 15:00:00,234.19,234.2,233.5,233.63,1930.0,234.19,234.2,233.5,233.63,1930.0
2025-03-20 15:05:00,233.99,234.16,233.56,233.89,4155.0,233.99,234.16,233.56,233.89,4155.0
2025-03-20 15:10:00,233.71,234.54,233.7,233.88,5320.0,233.71,234.54,233.7,233.88,5320.0
2025-03-20 15:15:00,233.88,234.18,233.8,233.84,1831.0,233.88,234.18,233.8,233.84,1831.0
2025-03-20 15:20:00,234.31,234.98,233.82,234.9,3035.0,234.31,234.98,233.82,234.9,3035.0
2025-03-20 15:25:00,234.9,234.9,233.65,233.77,16251.0,234.9,234.9,233.65,233.77,16251.0
2025-03-20 15:30:00,233.76,234.71,233.7,234.35,4432.0,233.76,234.71,233.7,234.35,4432.0
2025-03-20 15:35:00,234.28,235.25,233.53,233.92,9093.0,234.28,235.25,233.53,233.92,9093.0
2025-03-20 15:40:00,234.35,234.99,234.35,234.69,9814.0,234.35,234.99,234.35,234.69,9814.0
2025-03-20 15:45:00,234.99,236.26,234.98,236.26,9993.0,234.99,236.26,234.98,236.26,9993.0
2025-03-20 15:50:00,236.13,236.13,234.37,235.08,24196.0,236.13,236.13,234.37,235.08,24196.0
2025-03-20 15:55:00,235.24,235.6,233.98,233.98,53196.0,235.24,235.6,233.98,233.98,53196.0
2025-03-21 09:30:00,226.9,227.93,226.45,227.31,21581.0,226.9,227.93,226.45,227.31,21581.0
2025-03-21 09:35:00,227.06,229.09,225.68,228.63,21006.0,227.06,229.09,225.68,228.63,21006.0
2025-03-21 09:40:00,229.11,231.32,229.11,230.76,7209.0,229.11,231.32,229.11,230.76,7209.0
2025-03-21 09:45:00,230.08,232.12,230.08,232.12,7370.0,230.08,232.12,230.08,232.12,7370.0
2025-03-21 09:50:00,231.76,233.63,230.8,232.7,12998.0,231.76,233.63,230.8,232.7,12998.0
2025-03-21 09:55:00,233.04,235.5,232.96,234.09,5861.0,233.04,235.5,232.96,234.09,5861.0
2025-03-21 10:00:00,233.7,235.75,232.87,235.74,7537.0,233.7,235.75,232.87,235.74,7537.0
2025-03-21 10:05:00,236.43,236.43,235.02,235.19,6990.0,236.43,236.43,235.02,235.19,6990.0
2025-03-21 10:10:00,235.19,236.06,233.99,236.06,4868.0,235.19,236.06,233.99,236.06,4868.0
2025-03-21 10:15:00,236.21,237.56,235.52,236.43,9253.0,236.21,237.56,235.52,236.43,9253.0
2025-03-21 10:20:00,236.64,237.35,236.09,236.89,2502.0,236.64,237.35,236.09,236.89,2502.0
2025-03-21 10:25:00,236.44,236.91,236.24,236.43,5297.0,236.44,236.91,236.24,236.43,5297.0
2025-03-21 10:30:00,236.57,237.67,236.43,237.67,6767.0,236.57,237.67,236.43,237.67,6767.0
2025-03-21 10:35:00,236.43,236.79,236.01,236.43,2222.0,236.43,236.79,236.01,236.43,2222.0
2025-03-21 10:40:00,236.0,237.2,235.38,237.19,8299.0,236.0,237.2,235.38,237.19,8299.0
2025-03-21 10:45:00,237.62,237.73,236.43,236.76,1953.0,237.62,237.73,236.43,236.76,1953.0
2025-03-21 10:50:00,236.75,237.73,236.75,237.7,2256.0,236.75,237.73,236.75,237.7,2256.0
2025-03-21 10:55:00,237.69,238.99,236.79,238.98,11493.0,237.69,238.99,236.79,238.98,11493.0
2025-03-21 11:00:00,238.74,239.87,238.05,238.75,6518.0,238.74,239.87,238.05,238.75,6518.0
2025-03-21 11:05:00,238.08,239.49,238.07,238.6,3963.0,238.08,239.49,238.07,238.6,3963.0
2025-03-21 11:10:00,238.54,238.72,238.11,238.4,2788.0,238.54,238.72,238.11,238.4,2788.0
2025-03-21 11:15:00,237.47,238.46,237.3,238.23,2401.0,237.47,238.46,237.3,238.23,2401.0
2025-03-21 11:20:00,238.22,238.84,238.22,238.5,2144.0,238.22,238.84,238.22,238.5,2144.0
2025-03-21 11:25:00,238.57,238.73,238.37,238.38,1576.0,238.57,238.73,238.37,238.38,1576.0
2025-03-21 11:30:00,238.22,239.35,238.06,239.27,3267.0,238.22,239.35,238.06,239.27,3267.0
2025-03-21 11:35:00,239.17,240.55,238.92,240.53,1436.0,239.17,240.55,238.92,240.53,1436.0
2025-03-21 11:40:00,240.32,240.44,238.08,238.09,7679.0,240.32,240.44,238.08,238.09,7679.0
2025-03-21 11:45:00,237.75,238.84,237.74,237.97,2077.0,237.75,238.84,237.74,237.97,2077.0
2025-03-21 11:50:00,237.82,238.53,237.2,238.4,2504.0,237.82,238.53,237.2,238.4,2504.0
2025-03-21 11:55:00,238.4,238.4,237.1,237.31,1005.0,238.4,238.4,237.1,237.31,1005.0
2025-03-21 12:00:00,237.23,237.94,237.23,237.89,1087.0,237.23,237.94,237.23,237.89,1087.0
2025-03-21 12:05:00,237.89,238.67,237.89,238.52,3500.0,237.89,238.67,237.89,238.52,3500.0
2025-03-21 12:10:00,238.91,240.28,238.62,239.45,5389.0,238.91,240.28,238.62,239.45,5389.0
2025-03-21 12:15:00,239.18,240.37,239.17,239.79,3140.0,239.18,240.37,239.17,239.79,3140.0
2025-03-21 12:20:00,240.39,240.52,240.0,240.25,2130.0,240.39,240.52,240.0,240.25,2130.0
2025-03-21 12:25:00,239.93,240.5,239.56,240.24,3721.0,239.93,240.5,239.56,240.24,3721.0
2025-03-21 12:30:00,239.78,240.57,239.74,239.74,1700.0,239.78,240.57,239.74,239.74,1700.0
2025-03-21 12:35:00,239.96,240.37,239.94,240.33,1935.0,239.96,240.37,239.94,240.33,1935.0
2025-03-21 12:40:00,240.18,240.6,239.8,240.59,2918.0,240.18,240.6,239.8,240.59,2918.0
2025-03-21 12:45:00,240.87,242.16,240.45,242.16,4573.0,240.87,242.16,240.45,242.16,4573.0
2025-03-21 12:50:00,242.14,242.16,241.59,241.84,2714.0,242.14,242.16,241.59,241.84,2714.0
2025-03-21 12:55:00,241.56,243.65,241.56,242.92,8564.0,241.56,243.65,241.56,242.92,8564.0
2025-03-21 13:00:00,243.1,243.1,242.48,242.63,5068.0,243.1,243.1,242.48,242.63,5068.0
2025-03-21 13:05:00,242.28,244.69,242.18,243.76,16791.0,242.28,244.69,242.18,243.76,16791.0
2025-03-21 13:10:00,243.84,244.25,243.0,243.03,21168.0,243.84,244.25,243.0,243.03,21168.0
2025-03-21 13:15:00,243.3,243.85,242.93,243.24,7740.0,243.3,243.85,242.93,243.24,7740.0
2025-03-21 13:20:00,243.54,245.28,243.29,245.15,10945.0,243.54,245.28,243.29,245.15,10945.0
2025-03-21 13:25:00,245.18,246.15,243.84,244.37,20461.0,245.18,246.15,243.84,244.37,20461.0
2025-03-21 13:30:00,244.08,244.14,243.47,243.81,7118.0,244.08,244.14,243.47,243.81,7118.0
2025-03-21 13:35:00,243.82,244.77,243.82,244.33,4122.0,243.82,244.77,243.82,244.33,4122.0
2025-03-21 13:40:00,244.21,244.37,243.84,244.2,1535.0,244.21,244.37,243.84,244.2,1535.0
2025-03-21 13:45:00,244.48,244.91,244.48,244.79,2400.0,244.48,244.91,244.48,244.79,2400.0
2025-03-21 13:50:00,244.55,244.86,243.94,244.18,4091.0,244.55,244.86,243.94,244.18,4091.0
2025-03-21 13:55:00,244.17,244.17,243.41,243.46,7094.0,244.17,244.17,243.41,243.46,7094.0
2025-03-21 14:00:00,243.6,244.18,243.59,244.06,2570.0,243.6,244.18,243.59,244.06,2570.0
2025-03-21 14:05:00,244.47,244.47,243.31,243.63,7612.0,244.47,244.47,243.31,243.63,7612.0
2025-03-21 14:10:00,243.76,243.76,242.88,243.29,3127.0,243.76,243.76,242.88,243.29,3127.0
2025-03-21 14:15:00,243.3,243.77,243.29,243.77,1000.0,243.3,243.77,243.29,243.77,1000.0
2025-03-21 14:20:00,243.68,244.3,243.22,244.06,11242.0,243.68,244.3,243.22,244.06,11242.0
2025-03-21 14:25:00,243.84,243.98,243.51,243.67,15337.0,243.84,243.98,243.51,243.67,15337.0
2025-03-21 14:30:00,243.75,244.37,243.71,244.11,15442.0,243.75,244.37,243.71,244.11,15442.0
2025-03-21 14:35:00,244.11,245.57,244.1,245.56,3802.0,244.11,245.57,244.1,245.56,3802.0
2025-03-21 14:40:00,245.52,245.53,244.29,244.45,5749.0,245.52,245.53,244.29,244.45,5749.0
2025-03-21 14:45:00,244.4,244.65,243.38,243.38,925.0,244.4,244.65,243.38,243.38,925.0
2025-03-21 14:50:00,244.17,244.35,243.8,243.93,3400.0,244.17,244.35,243.8,243.93,3400.0
2025-03-21 14:55:00,243.94,244.77,243.75,244.31,4010.0,243.94,244.77,243.75,244.31,4010.0
2025-03-21 15:00:00,244.0,244.48,243.88,244.02,2769.0,244.0,244.48,243.88,244.02,2769.0
2025-03-21 15:05:00,244.01,244.42,243.62,243.7,4480.0,244.01,244.42,243.62,243.7,4480.0
2025-03-21 15:10:00,243.41,243.7,242.46,242.95,7554.0,243.41,243.7,242.46,242.95,7554.0
2025-03-21 15:15:00,243.19,243.72,242.79,243.72,2000.0,243.19,243.72,242.79,243.72,2000.0
2025-03-21 15:20:00,242.88,244.0,242.87,243.83,7189.0,242.88,244.0,242.87,243.83,7189.0
2025-03-21 15:25:00,243.68,243.95,243.01,243.01,3955.0,243.68,243.95,243.01,243.01,3955.0
2025-03-21 15:30:00,243.1,243.31,242.94,243.28,5305.0,243.1,243.31,242.94,243.28,5305.0
2025-03-21 15:35:00,243.04,243.04,241.29,241.46,8054.0,243.04,243.04,241.29,241.46,8054.0
2025-03-21 15:40:00,241.31,241.67,240.09,241.47,8747.0,241.31,241.67,240.09,241.47,8747.0
2025-03-21 15:45:00,241.48,242.29,241.43,242.0,11014.0,241.48,242.29,241.43,242.0,11014.0
2025-03-21 15:50:00,242.28,242.55,241.14,241.55,20302.0,242.28,242.55,241.14,241.55,20302.0
2025-03-21 15:55:00,241.79,242.88,241.72,242.11,88780.0,241.79,242.88,241.72,242.11,88780.0
2025-03-24 09:30:00,248.0,255.03,248.0,253.4,26548.0,248.0,255.03,248.0,253.4,26548.0
2025-03-24 09:35:00,252.83,256.25,251.81,256.05,42015.0,252.83,256.25,251.81,256.05,42015.0
2025-03-24 09:40:00,256.05,259.0,255.01,256.79,31860.0,256.05,259.0,255.01,256.79,31860.0
2025-03-24 09:45:00,257.89,258.9,255.08,258.32,23322.0,257.89,258.9,255.08,258.32,23322.0
2025-03-24 09:50:00,258.21,258.46,256.07,257.63,12390.0,258.21,258.46,256.07,257.63,12390.0
2025-03-24 09:55:00,258.14,259.42,256.17,259.15,19976.0,258.14,259.42,256.17,259.15,19976.0
2025-03-24 10:00:00,259.42,260.71,257.67,260.48,16777.0,259.42,260.71,257.67,260.48,16777.0
2025-03-24 10:05:00,259.04,260.55,259.03,259.65,8839.0,259.04,260.55,259.03,259.65,8839.0
2025-03-24 10:10:00,259.61,260.18,257.11,258.6,6963.0,259.61,260.18,257.11,258.6,6963.0
2025-03-24 10:15:00,258.08,260.44,257.6,260.06,15516.0,258.08,260.44,257.6,260.06,15516.0
2025-03-24 10:20:00,260.09,260.09,256.04,256.04,7606.0,260.09,260.09,256.04,256.04,7606.0
2025-03-24 10:25:00,256.6,256.6,255.01,255.19,4880.0,256.6,256.6,255.01,255.19,4880.0
2025-03-24 10:30:00,255.65,257.73,255.0,257.29,9167.0,255.65,257.73,255.0,257.29,9167.0
2025-03-24 10:35:00,257.4,259.18,257.4,258.25,5108.0,257.4,259.18,257.4,258.25,5108.0
2025-03-24 10:40:00,258.25,259.62,257.67,259.05,8676.0,258.25,259.62,257.67,259.05,8676.0
2025-03-24 10:45:00,259.47,259.76,257.96,258.12,2560.0,259.47,259.76,257.96,258.12,2560.0
2025-03-24 10:50:00,258.5,259.84,258.5,259.31,3850.0,258.5,259.84,258.5,259.31,3850.0
2025-03-24 10:55:00,259.56,260.21,259.14,259.96,8114.0,259.56,260.21,259.14,259.96,8114.0
2025-03-24 11:00:00,259.96,260.28,258.49,258.78,9080.0,259.96,260.28,258.49,258.78,9080.0
2025-03-24 11:05:00,259.25,260.75,259.12,260.67,6856.0,259.25,260.75,259.12,260.67,6856.0
2025-03-24 11:10:00,259.35,260.39,259.32,260.08,4403.0,259.35,260.39,259.32,260.08,4403.0
2025-03-24 11:15:00,260.0,260.08,259.78,259.78,1215.0,260.0,260.08,259.78,259.78,1215.0
2025-03-24 11:20:00,259.75,260.34,259.24,260.08,3366.0,259.75,260.34,259.24,260.08,3366.0
2025-03-24 11:25:00,260.06,260.06,257.39,258.7,7151.0,260.06,260.06,257.39,258.7,7151.0
2025-03-24 11:30:00,258.5,258.51,258.01,258.07,2024.0,258.5,258.51,258.01,258.07,2024.0
2025-03-24 11:35:00,258.1,258.92,257.8,257.99,4838.0,258.1,258.92,257.8,257.99,4838.0
2025-03-24 11:40:00,257.76,258.98,257.76,258.89,6023.0,257.76,258.98,257.76,258.89,6023.0
2025-03-24 11:45:00,258.8,259.55,258.6,259.55,2054.0,258.8,259.55,258.6,259.55,2054.0
2025-03-24 11:50:00,259.68,260.21,259.5,259.72,2978.0,259.68,260.21,259.5,259.72,2978.0
2025-03-24 11:55:00,260.19,260.6,259.92,260.38,4051.0,260.19,260.6,259.92,260.38,4051.0
2025-03-24 12:00:00,260.7,261.55,260.28,261.54,3100.0,260.7,261.55,260.28,261.54,3100.0
2025-03-24 12:05:00,261.49,261.49,260.6,260.6,2225.0,261.49,261.49,260.6,260.6,2225.0
2025-03-24 12:10:00,260.05,260.68,259.51,259.99,3900.0,260.05,260.68,259.51,259.99,3900.0
2025-03-24 12:15:00,260.41,260.41,259.21,259.22,1418.0,260.41,260.41,259.21,259.22,1418.0
2025-03-24 12:20:00,259.59,259.59,258.69,259.02,1375.0,259.59,259.59,258.69,259.02,1375.0
2025-03-24 12:25:00,258.62,259.01,257.57,258.28,2974.0,258.62,259.01,257.57,258.28,2974.0
2025-03-24 12:30:00,258.06,258.18,257.35,258.08,5032.0,258.06,258.18,257.35,258.08,5032.0
2025-03-24 12:35:00,258.18,258.67,257.59,258.07,1809.0,258.18,258.67,257.59,258.07,1809.0
2025-03-24 12:40:00,258.09,258.17,257.26,257.68,6848.0,258.09,258.17,257.26,257.68,6848.0
2025-03-24 12:45:00,257.78,258.11,257.5,257.67,2490.0,257.78,258.11,257.5,257.67,2490.0
2025-03-24 12:50:00,257.67,258.25,257.29,258.25,850.0,257.67,258.25,257.29,258.25,850.0
2025-03-24 12:55:00,256.98,257.22,256.02,256.85,3051.0,256.98,257.22,256.02,256.85,3051.0
2025-03-24 13:00:00,256.74,257.16,256.72,257.16,753.0,256.74,257.16,256.72,257.16,753.0
2025-03-24 13:05:00,257.28,257.86,257.28,257.4,1610.0,257.28,257.86,257.28,257.4,1610.0
2025-03-24 13:10:00,257.19,257.85,256.0,256.0,2914.0,257.19,257.85,256.0,256.0,2914.0
2025-03-24 13:15:00,255.89,256.01,255.36,255.37,1884.0,255.89,256.01,255.36,255.37,1884.0
2025-03-24 13:20:00,255.69,255.69,254.39,255.4,5796.0,255.69,255.69,254.39,255.4,5796.0
2025-03-24 13:25:00,255.06,256.99,254.88,256.99,5855.0,255.06,256.99,254.88,256.99,5855.0
2025-03-24 13:30:00,256.24,257.57,256.23,257.43,3650.0,256.24,257.57,256.23,257.43,3650.0
2025-03-24 13:35:00,257.45,258.0,257.4,257.79,5346.0,257.45,258.0,257.4,257.79,5346.0
2025-03-24 13:40:00,257.65,257.65,256.04,256.05,3880.0,257.65,257.65,256.04,256.05,3880.0
2025-03-24 13:45:00,256.06,256.38,256.04,256.18,2250.0,256.06,256.38,256.04,256.18,2250.0
2025-03-24 13:50:00,256.59,256.6,256.13,256.27,1500.0,256.59,256.6,256.13,256.27,1500.0
2025-03-24 13:55:00,256.27,256.27,255.11,255.76,2272.0,256.27,256.27,255.11,255.76,2272.0
2025-03-24 14:00:00,256.0,256.13,254.88,255.0,13662.0,256.0,256.13,254.88,255.0,13662.0
2025-03-24 14:05:00,255.11,255.11,255.01,255.03,1493.0,255.11,255.11,255.01,255.03,1493.0
2025-03-24 14:10:00,254.91,254.92,254.34,254.36,1080.0,254.91,254.92,254.34,254.36,1080.0
2025-03-24 14:15:00,254.35,254.83,254.3,254.52,2529.0,254.35,254.83,254.3,254.52,2529.0
2025-03-24 14:20:00,254.2,254.23,253.39,253.39,1394.0,254.2,254.23,253.39,253.39,1394.0
2025-03-24 14:25:00,253.09,253.78,253.0,253.28,2712.0,253.09,253.78,253.0,253.28,2712.0
2025-03-24 14:30:00,253.28,253.81,253.28,253.57,2560.0,253.28,253.81,253.28,253.57,2560.0
2025-03-24 14:35:00,253.92,256.6,253.92,256.53,9625.0,253.92,256.6,253.92,256.53,9625.0
2025-03-24 14:40:00,256.59,258.41,256.12,258.41,6992.0,256.59,258.41,256.12,258.41,6992.0
2025-03-24 14:45:00,258.41,258.75,257.59,258.25,7561.0,258.41,258.75,257.59,258.25,7561.0
2025-03-24 14:50:00,258.45,259.32,258.34,259.32,3635.0,258.45,259.32,258.34,259.32,3635.0
2025-03-24 14:55:00,258.94,259.35,258.92,259.04,5651.0,258.94,259.35,258.92,259.04,5651.0
2025-03-24 15:00:00,259.12,259.33,258.7,259.23,5381.0,259.12,259.33,258.7,259.23,5381.0
2025-03-24 15:05:00,259.3,260.0,259.3,259.84,4024.0,259.3,260.0,259.3,259.84,4024.0
2025-03-24 15:10:00,260.07,260.3,259.58,259.69,3129.0,260.07,260.3,259.58,259.69,3129.0
2025-03-24 15:15:00,259.86,260.17,259.35,259.48,5687.0,259.86,260.17,259.35,259.48,5687.0
2025-03-24 15:20:00,259.37,259.72,259.02,259.38,1800.0,259.37,259.72,259.02,259.38,1800.0
2025-03-24 15:25:00,259.7,259.7,258.54,258.54,2600.0,259.7,259.7,258.54,258.54,2600.0
2025-03-24 15:30:00,258.77,259.71,258.77,259.42,3087.0,258.77,259.71,258.77,259.42,3087.0
2025-03-24 15:35:00,259.31,260.35,259.18,259.46,5023.0,259.31,260.35,259.18,259.46,5023.0
2025-03-24 15:40:00,259.23,259.42,258.82,259.12,3105.0,259.23,259.42,258.82,259.12,3105.0
2025-03-24 15:45:00,259.08,260.33,259.08,260.1,4284.0,259.08,260.33,259.08,260.1,4284.0
2025-03-24 15:50:00,259.81,260.51,259.34,260.51,20840.0,259.81,260.51,259.34,260.51,20840.0
2025-03-24 15:55:00,260.34,260.6,257.85,257.85,58964.0,260.34,260.6,257.85,257.85,58964.0
2025-03-25 09:30:00,257.36,264.58,255.12,263.11,17802.0,257.36,264.58,255.12,263.11,17802.0
2025-03-25 09:35:00,262.37,263.25,258.72,261.05,5188.0,262.37,263.25,258.72,261.05,5188.0
2025-03-25 09:40:00,261.73,261.99,257.37,258.44,12617.0,261.73,261.99,257.37,258.44,12617.0
2025-03-25 09:45:00,258.51,260.32,257.61,258.0,6433.0,258.51,260.32,257.61,258.0,6433.0
2025-03-25 09:50:00,258.0,258.47,256.07,257.35,5098.0,258.0,258.47,256.07,257.35,5098.0
2025-03-25 09:55:00,257.4,260.33,257.39,257.78,4627.0,257.4,260.33,257.39,257.78,4627.0
2025-03-25 10:00:00,259.04,259.04,254.14,254.92,9261.0,259.04,259.04,254.14,254.92,9261.0
2025-03-25 10:05:00,254.0,255.53,254.0,254.07,4300.0,254.0,255.53,254.0,254.07,4300.0
2025-03-25 10:10:00,254.0,254.1,251.93,251.93,11113.0,254.0,254.1,251.93,251.93,11113.0
2025-03-25 10:15:00,252.6,253.26,252.4,253.26,1805.0,252.6,253.26,252.4,253.26,1805.0
2025-03-25 10:20:00,252.51,253.93,252.44,253.84,9892.0,252.51,253.93,252.44,253.84,9892.0
2025-03-25 10:25:00,253.84,254.5,252.96,254.05,4001.0,253.84,254.5,252.96,254.05,4001.0
2025-03-25 10:30:00,254.46,254.84,253.32,254.05,4860.0,254.46,254.84,253.32,254.05,4860.0
2025-03-25 10:35:00,254.21,256.56,254.21,256.56,4471.0,254.21,256.56,254.21,256.56,4471.0
2025-03-25 10:40:00,256.06,257.2,255.96,256.0,2254.0,256.06,257.2,255.96,256.0,2254.0
2025-03-25 10:45:00,256.0,256.0,255.35,255.54,600.0,256.0,256.0,255.35,255.54,600.0
2025-03-25 10:50:00,255.26,255.63,254.72,255.12,1290.0,255.26,255.63,254.72,255.12,1290.0
2025-03-25 10:55:00,255.12,255.12,255.12,255.12,0.0,255.12,255.12,255.12,255.12,0.0
2025-03-25 11:00:00,254.54,255.59,254.12,255.06,5542.0,254.54,255.59,254.12,255.06,5542.0
2025-03-25 11:05:00,255.32,255.32,254.05,254.86,1568.0,255.32,255.32,254.05,254.86,1568.0
2025-03-25 11:10:00,254.04,254.04,253.85,254.02,1500.0,254.04,254.04,253.85,254.02,1500.0
2025-03-25 11:15:00,254.36,254.36,253.63,253.92,1181.0,254.36,254.36,253.63,253.92,1181.0
2025-03-25 11:20:00,253.91,254.45,253.62,254.14,2880.0,253.91,254.45,253.62,254.14,2880.0
2025-03-25 11:25:00,253.31,254.73,253.31,254.56,3336.0,253.31,254.73,253.31,254.56,3336.0
2025-03-25 11:30:00,254.51,254.51,253.4,253.4,3925.0,254.51,254.51,253.4,253.4,3925.0
2025-03-25 11:35:00,253.37,253.45,252.91,253.45,2022.0,253.37,253.45,252.91,253.45,2022.0
2025-03-25 11:40:00,253.65,253.85,253.2,253.21,1681.0,253.65,253.85,253.2,253.21,1681.0
2025-03-25 11:45:00,253.06,253.19,251.61,251.61,6816.0,253.06,253.19,251.61,251.61,6816.0
2025-03-25 11:50:00,251.79,252.11,251.58,251.8,2021.0,251.79,252.11,251.58,251.8,2021.0
2025-03-25 11:55:00,251.53,251.55,250.6,251.14,3284.0,251.53,251.55,250.6,251.14,3284.0
2025-03-25 12:00:00,251.3,251.72,250.93,251.17,2879.0,251.3,251.72,250.93,251.17,2879.0
2025-03-25 12:05:00,251.01,252.17,251.01,252.05,3539.0,251.01,252.17,251.01,252.05,3539.0
2025-03-25 12:10:00,251.9,251.9,251.13,251.13,1512.0,251.9,251.9,251.13,251.13,1512.0
2025-03-25 12:15:00,251.46,252.03,251.35,251.9,1818.0,251.46,252.03,251.35,251.9,1818.0
2025-03-25 12:20:00,251.99,252.48,251.81,252.1,2514.0,251.99,252.48,251.81,252.1,2514.0
2025-03-25 12:25:00,251.77,252.03,251.05,251.71,1270.0,251.77,252.03,251.05,251.71,1270.0
2025-03-25 12:30:00,251.71,251.71,250.59,250.59,2750.0,251.71,251.71,250.59,250.59,2750.0
2025-03-25 12:35:00,250.56,251.38,250.56,250.89,3701.0,250.56,251.38,250.56,250.89,3701.0
2025-03-25 12:40:00,250.89,251.58,250.88,251.29,1820.0,250.89,251.58,250.88,251.29,1820.0
2025-03-25 12:45:00,251.46,252.2,251.27,251.66,3853.0,251.46,252.2,251.27,251.66,3853.0
2025-03-25 12:50:00,251.35,251.83,251.29,251.83,2500.0,251.35,251.83,251.29,251.83,2500.0
2025-03-25 12:55:00,251.55,251.82,251.44,251.44,1400.0,251.55,251.82,251.44,251.44,1400.0
2025-03-25 13:00:00,251.47,252.46,251.47,252.42,2013.0,251.47,252.46,251.47,252.42,2013.0
2025-03-25 13:05:00,252.51,253.27,252.4,253.27,2029.0,252.51,253.27,252.4,253.27,2029.0
2025-03-25 13:10:00,253.46,253.46,252.84,253.0,2297.0,253.46,253.46,252.84,253.0,2297.0
2025-03-25 13:15:00,252.91,252.91,251.8,252.1,1782.0,252.91,252.91,251.8,252.1,1782.0
2025-03-25 13:20:00,252.09,252.09,250.67,250.68,2720.0,252.09,252.09,250.67,250.68,2720.0
2025-03-25 13:25:00,250.92,251.76,250.92,251.51,3399.0,250.92,251.76,250.92,251.51,3399.0
2025-03-25 13:30:00,251.43,252.2,251.23,252.2,1900.0,251.43,252.2,251.23,252.2,1900.0
2025-03-25 13:35:00,251.94,252.43,251.88,252.18,800.0,251.94,252.43,251.88,252.18,800.0
2025-03-25 13:40:00,252.31,252.91,252.24,252.24,1343.0,252.31,252.91,252.24,252.24,1343.0
2025-03-25 13:45:00,252.59,253.03,252.19,252.2,1400.0,252.59,253.03,252.19,252.2,1400.0
2025-03-25 13:50:00,252.05,252.05,251.73,251.91,600.0,252.05,252.05,251.73,251.91,600.0
2025-03-25 13:55:00,252.32,252.58,252.11,252.11,1303.0,252.32,252.58,252.11,252.11,1303.0
2025-03-25 14:00:00,252.11,252.32,251.55,252.32,999.0,252.11,252.32,251.55,252.32,999.0
2025-03-25 14:05:00,252.32,252.32,251.52,251.52,700.0,252.32,252.32,251.52,251.52,700.0
2025-03-25 14:10:00,252.06,252.35,251.9,251.93,893.0,252.06,252.35,251.9,251.93,893.0
2025-03-25 14:15:00,252.27,253.49,252.25,253.0,7774.0,252.27,253.49,252.25,253.0,7774.0
2025-03-25 14:20:00,253.12,253.74,253.1,253.26,3269.0,253.12,253.74,253.1,253.26,3269.0
2025-03-25 14:25:00,253.26,253.26,252.83,253.15,2400.0,253.26,253.26,252.83,253.15,2400.0
2025-03-25 14:30:00,253.14,253.23,252.72,252.88,400.0,253.14,253.23,252.72,252.88,400.0
2025-03-25 14:35:00,253.02,253.08,252.83,253.08,1679.0,253.02,253.08,252.83,253.08,1679.0
2025-03-25 14:40:00,252.8,252.8,252.31,252.32,1440.0,252.8,252.8,252.31,252.32,1440.0
2025-03-25 14:45:00,252.41,252.8,251.93,252.37,2500.0,252.41,252.8,251.93,252.37,2500.0
2025-03-25 14:50:00,252.78,253.38,252.55,253.1,3805.0,252.78,253.38,252.55,253.1,3805.0
2025-03-25 14:55:00,253.38,254.06,253.38,253.67,7788.0,253.38,254.06,253.38,253.67,7788.0
2025-03-25 15:00:00,253.5,254.02,253.21,253.9,2898.0,253.5,254.02,253.21,253.9,2898.0
2025-03-25 15:05:00,254.03,254.29,253.37,253.37,2650.0,254.03,254.29,253.37,253.37,2650.0
2025-03-25 15:10:00,253.68,253.68,252.72,253.09,1931.0,253.68,253.68,252.72,253.09,1931.0
2025-03-25 15:15:00,253.03,253.72,252.92,253.7,6424.0,253.03,253.72,252.92,253.7,6424.0
2025-03-25 15:20:00,253.46,254.12,253.45,254.12,3715.0,253.46,254.12,253.45,254.12,3715.0
2025-03-25 15:25:00,254.25,254.8,254.24,254.53,9082.0,254.25,254.8,254.24,254.53,9082.0
2025-03-25 15:30:00,254.53,254.87,254.44,254.53,5367.0,254.53,254.87,254.44,254.53,5367.0
2025-03-25 15:35:00,254.3,254.76,250.67,253.41,16927.0,254.3,254.76,250.67,253.41,16927.0
2025-03-25 15:40:00,253.41,254.29,253.4,254.29,3532.0,253.41,254.29,253.4,254.29,3532.0
2025-03-25 15:45:00,254.4,254.5,253.33,254.14,5852.0,254.4,254.5,253.33,254.14,5852.0
2025-03-25 15:50:00,253.75,254.23,253.47,253.73,9842.0,253.75,254.23,253.47,253.73,9842.0
2025-03-25 15:55:00,253.86,253.86,252.56,253.19,35567.0,253.86,253.86,252.56,253.19,35567.0
2025-03-26 09:30:00,254.18,254.18,251.13,253.25,3398.0,254.18,254.18,251.13,253.25,3398.0
2025-03-26 09:35:00,252.53,255.05,251.5,252.48,2000.0,252.53,255.05,251.5,252.48,2000.0
2025-03-26 09:40:00,252.47,253.38,252.22,252.75,3619.0,252.47,253.38,252.22,252.75,3619.0
2025-03-26 09:45:00,252.32,253.44,247.18,248.51,19712.0,252.32,253.44,247.18,248.51,19712.0
2025-03-26 09:50:00,247.89,248.29,244.7,244.71,4909.0,247.89,248.29,244.7,244.71,4909.0
2025-03-26 09:55:00,244.71,244.94,243.2,244.0,5633.0,244.71,244.94,243.2,244.0,5633.0
2025-03-26 10:00:00,244.65,245.31,243.77,244.42,5207.0,244.65,245.31,243.77,244.42,5207.0
2025-03-26 10:05:00,244.54,247.46,244.0,244.16,3601.0,244.54,247.46,244.0,244.16,3601.0
2025-03-26 10:10:00,245.68,245.85,245.68,245.85,900.0,245.68,245.85,245.68,245.85,900.0
2025-03-26 10:15:00,245.67,247.3,244.0,244.1,3099.0,245.67,247.3,244.0,244.1,3099.0
2025-03-26 10:20:00,243.85,244.02,242.48,244.02,1824.0,243.85,244.02,242.48,244.02,1824.0
2025-03-26 10:25:00,242.86,244.29,242.86,243.71,800.0,242.86,244.29,242.86,243.71,800.0
2025-03-26 10:30:00,243.74,244.47,243.43,243.81,1231.0,243.74,244.47,243.43,243.81,1231.0
2025-03-26 10:35:00,243.98,245.34,243.88,245.06,1914.0,243.98,245.34,243.88,245.06,1914.0
2025-03-26 10:40:00,244.82,245.18,244.63,245.18,743.0,244.82,245.18,244.63,245.18,743.0
2025-03-26 10:45:00,244.81,245.12,244.81,244.81,1026.0,244.81,245.12,244.81,244.81,1026.0
2025-03-26 10:50:00,244.81,245.48,244.73,245.25,2700.0,244.81,245.48,244.73,245.25,2700.0
2025-03-26 10:55:00,245.56,245.56,243.9,244.27,2422.0,245.56,245.56,243.9,244.27,2422.0
2025-03-26 11:00:00,244.58,245.2,244.58,244.68,1915.0,244.58,245.2,244.58,244.68,1915.0
2025-03-26 11:05:00,244.67,245.17,244.0,244.0,1098.0,244.67,245.17,244.0,244.0,1098.0
2025-03-26 11:10:00,244.86,245.46,244.71,245.33,637.0,244.86,245.46,244.71,245.33,637.0
2025-03-26 11:15:00,245.33,245.65,244.66,244.66,1200.0,245.33,245.65,244.66,244.66,1200.0
2025-03-26 11:20:00,243.99,244.42,243.78,244.35,1579.0,243.99,244.42,243.78,244.35,1579.0
2025-03-26 11:25:00,243.64,243.75,242.8,243.34,4611.0,243.64,243.75,242.8,243.34,4611.0
2025-03-26 11:30:00,243.08,243.31,242.5,242.52,12750.0,243.08,243.31,242.5,242.52,12750.0
2025-03-26 11:35:00,242.42,244.65,242.42,244.12,9435.0,242.42,244.65,242.42,244.12,9435.0
2025-03-26 11:40:00,244.12,244.7,243.4,243.41,700.0,244.12,244.7,243.4,243.41,700.0
2025-03-26 11:45:00,242.9,243.12,242.88,242.89,805.0,242.9,243.12,242.88,242.89,805.0
2025-03-26 11:50:00,243.59,243.65,242.41,242.87,1912.0,243.59,243.65,242.41,242.87,1912.0
2025-03-26 11:55:00,242.87,243.12,241.48,242.34,1679.0,242.87,243.12,241.48,242.34,1679.0
2025-03-26 12:00:00,241.93,242.96,241.8,242.96,700.0,241.93,242.96,241.8,242.96,700.0
2025-03-26 12:05:00,242.84,244.53,242.82,243.8,3641.0,242.84,244.53,242.82,243.8,3641.0
2025-03-26 12:10:00,243.8,243.8,243.36,243.52,2000.0,243.8,243.8,243.36,243.52,2000.0
2025-03-26 12:15:00,243.85,243.85,242.96,242.96,960.0,243.85,243.85,242.96,242.96,960.0
2025-03-26 12:20:00,242.6,243.56,242.54,243.42,1655.0,242.6,243.56,242.54,243.42,1655.0
2025-03-26 12:25:00,243.8,245.31,243.76,244.39,6053.0,243.8,245.31,243.76,244.39,6053.0
2025-03-26 12:30:00,245.09,245.64,244.6,245.03,5115.0,245.09,245.64,244.6,245.03,5115.0
2025-03-26 12:35:00,244.88,245.43,244.53,244.53,802.0,244.88,245.43,244.53,244.53,802.0
2025-03-26 12:40:00,244.53,244.53,244.38,244.44,1297.0,244.53,244.53,244.38,244.44,1297.0
2025-03-26 12:45:00,244.34,244.57,244.33,244.38,400.0,244.34,244.57,244.33,244.38,400.0
2025-03-26 12:50:00,244.12,244.13,243.22,243.22,2202.0,244.12,244.13,243.22,243.22,2202.0
2025-03-26 12:55:00,243.17,243.45,242.54,243.45,5400.0,243.17,243.45,242.54,243.45,5400.0
2025-03-26 13:00:00,243.4,243.4,242.46,242.8,1297.0,243.4,243.4,242.46,242.8,1297.0
2025-03-26 13:05:00,242.1,243.02,242.0,243.02,7767.0,242.1,243.02,242.0,243.02,7767.0
2025-03-26 13:10:00,243.01,243.79,243.01,243.49,1700.0,243.01,243.79,243.01,243.49,1700.0
2025-03-26 13:15:00,243.49,243.49,242.18,242.51,1000.0,243.49,243.49,242.18,242.51,1000.0
2025-03-26 13:20:00,242.5,242.5,241.55,241.96,1000.0,242.5,242.5,241.55,241.96,1000.0
2025-03-26 13:25:00,241.95,241.95,240.67,240.68,1413.0,241.95,241.95,240.67,240.68,1413.0
2025-03-26 13:30:00,240.68,240.68,240.2,240.34,1638.0,240.68,240.68,240.2,240.34,1638.0
2025-03-26 13:35:00,240.0,241.57,240.0,240.81,2271.0,240.0,241.57,240.0,240.81,2271.0
2025-03-26 13:40:00,241.31,242.86,241.31,241.55,3185.0,241.31,242.86,241.31,241.55,3185.0
2025-03-26 13:45:00,242.16,242.54,241.66,241.66,1018.0,242.16,242.54,241.66,241.66,1018.0
2025-03-26 13:50:00,242.01,242.2,241.34,241.49,2939.0,242.01,242.2,241.34,241.49,2939.0
2025-03-26 13:55:00,241.49,242.44,241.43,241.61,3158.0,241.49,242.44,241.43,241.61,3158.0
2025-03-26 14:00:00,241.53,241.94,241.52,241.92,800.0,241.53,241.94,241.52,241.92,800.0
2025-03-26 14:05:00,242.13,242.72,242.07,242.72,1206.0,242.13,242.72,242.07,242.72,1206.0
2025-03-26 14:10:00,242.81,243.57,242.69,243.37,1002.0,242.81,243.57,242.69,243.37,1002.0
2025-03-26 14:15:00,243.36,243.36,242.76,243.27,1306.0,243.36,243.36,242.76,243.27,1306.0
2025-03-26 14:20:00,243.27,243.78,243.27,243.78,1000.0,243.27,243.78,243.27,243.78,1000.0
2025-03-26 14:25:00,243.52,243.58,242.81,242.85,2535.0,243.52,243.58,242.81,242.85,2535.0
2025-03-26 14:30:00,243.38,243.97,243.13,243.72,4486.0,243.38,243.97,243.13,243.72,4486.0
2025-03-26 14:35:00,243.39,243.45,243.16,243.45,1000.0,243.39,243.45,243.16,243.45,1000.0
2025-03-26 14:40:00,243.4,243.96,242.92,243.3,1632.0,243.4,243.96,242.92,243.3,1632.0
2025-03-26 14:45:00,243.64,244.51,243.37,243.43,3805.0,243.64,244.51,243.37,243.43,3805.0
2025-03-26 14:50:00,243.43,243.49,242.84,242.98,2182.0,243.43,243.49,242.84,242.98,2182.0
2025-03-26 14:55:00,242.98,243.14,242.62,242.82,1690.0,242.98,243.14,242.62,242.82,1690.0
2025-03-26 15:00:00,243.24,243.97,243.24,243.37,2289.0,243.24,243.97,243.24,243.37,2289.0
2025-03-26 15:05:00,243.6,243.6,242.74,242.84,1350.0,243.6,243.6,242.74,242.84,1350.0
2025-03-26 15:10:00,242.84,242.85,241.81,241.81,2450.0,242.84,242.85,241.81,241.81,2450.0
2025-03-26 15:15:00,241.91,242.77,241.91,242.65,1513.0,241.91,242.77,241.91,242.65,1513.0
2025-03-26 15:20:00,242.86,243.85,242.48,243.06,5070.0,242.86,243.85,242.48,243.06,5070.0
2025-03-26 15:25:00,242.99,243.2,242.25,242.71,5595.0,242.99,243.2,242.25,242.71,5595.0
2025-03-26 15:30:00,242.85,243.25,242.85,243.0,4608.0,242.85,243.25,242.85,243.0,4608.0
2025-03-26 15:35:00,243.09,243.93,243.0,243.16,5813.0,243.09,243.93,243.0,243.16,5813.0
2025-03-26 15:40:00,243.16,243.77,242.88,243.52,7272.0,243.16,243.77,242.88,243.52,7272.0
2025-03-26 15:45:00,243.36,244.64,243.27,244.18,11192.0,243.36,244.64,243.27,244.18,11192.0
2025-03-26 15:50:00,243.8,244.64,243.33,244.64,11193.0,243.8,244.64,243.33,244.64,11193.0
2025-03-26 15:55:00,244.39,244.51,243.6,243.61,31497.0,244.39,244.51,243.6,243.61,31497.0
2025-03-27 09:30:00,240.07,240.76,235.0,235.21,15705.0,240.07,240.76,235.0,235.21,15705.0
2025-03-27 09:35:00,235.28,238.0,235.0,235.0,3400.0,235.28,238.0,235.0,235.0,3400.0
2025-03-27 09:40:00,235.15,236.12,233.5,236.09,2070.0,235.15,236.12,233.5,236.09,2070.0
2025-03-27 09:45:00,236.02,237.89,235.37,237.89,8251.0,236.02,237.89,235.37,237.89,8251.0
2025-03-27 09:50:00,238.39,239.9,238.12,238.91,6512.0,238.39,239.9,238.12,238.91,6512.0
2025-03-27 09:55:00,239.35,239.57,239.14,239.15,1515.0,239.35,239.57,239.14,239.15,1515.0
2025-03-27 10:00:00,239.15,240.0,238.31,238.71,12439.0,239.15,240.0,238.31,238.71,12439.0
2025-03-27 10:05:00,239.18,239.73,238.31,238.89,4358.0,239.18,239.73,238.31,238.89,4358.0
2025-03-27 10:10:00,238.58,239.54,237.25,239.42,6122.0,238.58,239.54,237.25,239.42,6122.0
2025-03-27 10:15:00,239.05,239.6,237.63,239.6,5433.0,239.05,239.6,237.63,239.6,5433.0
2025-03-27 10:20:00,239.09,239.21,238.44,238.67,2560.0,239.09,239.21,238.44,238.67,2560.0
2025-03-27 10:25:00,238.65,240.15,238.33,240.15,6383.0,238.65,240.15,238.33,240.15,6383.0
2025-03-27 10:30:00,240.75,240.81,239.55,240.79,4221.0,240.75,240.81,239.55,240.79,4221.0
2025-03-27 10:35:00,240.81,242.55,240.81,241.14,5660.0,240.81,242.55,240.81,241.14,5660.0
2025-03-27 10:40:00,241.15,242.33,240.72,242.32,3156.0,241.15,242.33,240.72,242.32,3156.0
2025-03-27 10:45:00,242.31,243.63,240.93,242.31,10084.0,242.31,243.63,240.93,242.31,10084.0
2025-03-27 10:50:00,242.5,243.06,242.2,242.48,4755.0,242.5,243.06,242.2,242.48,4755.0
2025-03-27 10:55:00,242.47,243.19,242.01,242.18,8138.0,242.47,243.19,242.01,242.18,8138.0
2025-03-27 11:00:00,242.7,244.62,242.59,244.25,13589.0,242.7,244.62,242.59,244.25,13589.0
2025-03-27 11:05:00,244.24,244.61,243.83,244.32,7754.0,244.24,244.61,243.83,244.32,7754.0
2025-03-27 11:10:00,244.15,245.18,243.59,245.18,6872.0,244.15,245.18,243.59,245.18,6872.0
2025-03-27 11:15:00,245.18,245.46,243.83,245.32,7341.0,245.18,245.46,243.83,245.32,7341.0
2025-03-27 11:20:00,244.96,245.2,243.83,244.54,2437.0,244.96,245.2,243.83,244.54,2437.0
2025-03-27 11:25:00,244.54,245.38,243.57,243.61,7211.0,244.54,245.38,243.57,243.61,7211.0
2025-03-27 11:30:00,243.68,243.68,242.49,242.63,9864.0,243.68,243.68,242.49,242.63,9864.0
2025-03-27 11:35:00,242.84,242.88,241.51,241.51,4241.0,242.84,242.88,241.51,241.51,4241.0
2025-03-27 11:40:00,241.9,241.9,240.45,241.54,10558.0,241.9,241.9,240.45,241.54,10558.0
2025-03-27 11:45:00,241.52,241.52,240.68,240.68,1638.0,241.52,241.52,240.68,240.68,1638.0
2025-03-27 11:50:00,240.75,241.56,240.59,241.06,1730.0,240.75,241.56,240.59,241.06,1730.0
2025-03-27 11:55:00,241.06,241.07,240.44,240.5,2719.0,241.06,241.07,240.44,240.5,2719.0
2025-03-27 12:00:00,240.52,240.56,239.69,240.47,4353.0,240.52,240.56,239.69,240.47,4353.0
2025-03-27 12:05:00,240.65,241.75,240.4,241.26,4916.0,240.65,241.75,240.4,241.26,4916.0
2025-03-27 12:10:00,241.77,242.02,241.24,241.48,1937.0,241.77,242.02,241.24,241.48,1937.0
2025-03-27 12:15:00,241.84,244.27,240.64,244.27,13274.0,241.84,244.27,240.64,244.27,13274.0
2025-03-27 12:20:00,243.11,243.11,241.95,242.46,2550.0,243.11,243.11,241.95,242.46,2550.0
2025-03-27 12:25:00,242.31,242.46,241.78,241.78,2728.0,242.31,242.46,241.78,241.78,2728.0
2025-03-27 12:30:00,241.49,242.38,241.48,242.38,500.0,241.49,242.38,241.48,242.38,500.0
2025-03-27 12:35:00,242.22,242.22,241.12,242.06,3435.0,242.22,242.22,241.12,242.06,3435.0
2025-03-27 12:40:00,242.26,242.79,241.91,242.36,2294.0,242.26,242.79,241.91,242.36,2294.0
2025-03-27 12:45:00,242.6,242.6,241.76,241.76,1100.0,242.6,242.6,241.76,241.76,1100.0
2025-03-27 12:50:00,241.62,241.96,241.01,241.5,3381.0,241.62,241.96,241.01,241.5,3381.0
2025-03-27 12:55:00,241.73,241.73,241.12,241.72,1402.0,241.73,241.73,241.12,241.72,1402.0
2025-03-27 13:00:00,241.68,242.34,241.68,242.34,2517.0,241.68,242.34,241.68,242.34,2517.0
2025-03-27 13:05:00,242.64,242.8,242.09,242.8,1736.0,242.64,242.8,242.09,242.8,1736.0
2025-03-27 13:10:00,242.93,243.38,242.92,243.38,1500.0,242.93,243.38,242.92,243.38,1500.0
2025-03-27 13:15:00,243.63,244.14,243.54,244.12,2186.0,243.63,244.14,243.54,244.12,2186.0
2025-03-27 13:20:00,243.79,244.17,242.86,243.43,2316.0,243.79,244.17,242.86,243.43,2316.0
2025-03-27 13:25:00,243.16,243.57,242.36,242.36,4082.0,243.16,243.57,242.36,242.36,4082.0
2025-03-27 13:30:00,242.49,243.05,241.95,241.96,2375.0,242.49,243.05,241.95,241.96,2375.0
2025-03-27 13:35:00,241.86,242.54,241.86,242.54,1068.0,241.86,242.54,241.86,242.54,1068.0
2025-03-27 13:40:00,242.54,242.54,242.47,242.47,300.0,242.54,242.54,242.47,242.47,300.0
2025-03-27 13:45:00,242.43,242.67,242.19,242.34,2445.0,242.43,242.67,242.19,242.34,2445.0
2025-03-27 13:50:00,242.46,243.01,241.99,241.99,2633.0,242.46,243.01,241.99,241.99,2633.0
2025-03-27 13:55:00,241.74,241.76,241.73,241.76,200.0,241.74,241.76,241.73,241.76,200.0
2025-03-27 14:00:00,242.31,242.87,242.31,242.87,707.0,242.31,242.87,242.31,242.87,707.0
2025-03-27 14:05:00,243.09,244.08,243.06,243.95,6781.0,243.09,244.08,243.06,243.95,6781.0
2025-03-27 14:10:00,244.1,244.22,243.77,243.77,820.0,244.1,244.22,243.77,243.77,820.0
2025-03-27 14:15:00,243.95,244.24,243.69,244.02,2429.0,243.95,244.24,243.69,244.02,2429.0
2025-03-27 14:20:00,243.94,244.14,243.91,243.92,554.0,243.94,244.14,243.91,243.92,554.0
2025-03-27 14:25:00,243.92,244.55,243.77,243.78,3973.0,243.92,244.55,243.77,243.78,3973.0
2025-03-27 14:30:00,244.01,245.17,243.69,245.17,5087.0,244.01,245.17,243.69,245.17,5087.0
2025-03-27 14:35:00,245.11,245.43,244.81,244.81,1730.0,245.11,245.43,244.81,244.81,1730.0
2025-03-27 14:40:00,245.21,245.41,244.76,244.76,1113.0,245.21,245.41,244.76,244.76,1113.0
2025-03-27 14:45:00,245.13,246.02,245.12,245.88,1968.0,245.13,246.02,245.12,245.88,1968.0
2025-03-27 14:50:00,245.87,247.28,245.69,246.44,6668.0,245.87,247.28,245.69,246.44,6668.0
2025-03-27 14:55:00,246.35,246.66,245.57,246.0,9678.0,246.35,246.66,245.57,246.0,9678.0
2025-03-27 15:00:00,245.69,246.69,245.69,246.45,4833.0,245.69,246.69,245.69,246.45,4833.0
2025-03-27 15:05:00,246.19,246.65,245.91,246.43,5126.0,246.19,246.65,245.91,246.43,5126.0
2025-03-27 15:10:00,246.43,247.54,246.27,247.4,2822.0,246.43,247.54,246.27,247.4,2822.0
2025-03-27 15:15:00,247.67,248.0,247.26,247.4,2034.0,247.67,248.0,247.26,247.4,2034.0
2025-03-27 15:20:00,247.49,247.71,247.06,247.65,9547.0,247.49,247.71,247.06,247.65,9547.0
2025-03-27 15:25:00,247.29,249.65,247.03,248.5,28104.0,247.29,249.65,247.03,248.5,28104.0
2025-03-27 15:30:00,248.51,248.51,247.29,247.63,12010.0,248.51,248.51,247.29,247.63,12010.0
2025-03-27 15:35:00,247.2,247.57,246.54,246.74,4386.0,247.2,247.57,246.54,246.74,4386.0
2025-03-27 15:40:00,246.74,247.38,246.66,246.82,7078.0,246.74,247.38,246.66,246.82,7078.0
2025-03-27 15:45:00,246.84,246.95,245.97,246.25,4087.0,246.84,246.95,245.97,246.25,4087.0
2025-03-27 15:50:00,246.07,246.25,243.57,244.97,37355.0,246.07,246.25,243.57,244.97,37355.0
2025-03-27 15:55:00,245.29,245.35,243.43,243.43,51651.0,245.29,245.35,243.43,243.43,51651.0
2025-03-28 09:30:00,240.25,243.05,236.66,238.51,12906.0,240.25,243.05,236.66,238.51,12906.0
2025-03-28 09:35:00,238.0,239.55,237.43,237.84,4307.0,238.0,239.55,237.43,237.84,4307.0
2025-03-28 09:40:00,237.38,237.87,235.29,235.29,3062.0,237.38,237.87,235.29,235.29,3062.0
2025-03-28 09:45:00,235.28,236.68,234.71,236.68,4970.0,235.28,236.68,234.71,236.68,4970.0
2025-03-28 09:50:00,236.31,236.31,233.83,234.92,1453.0,236.31,236.31,233.83,234.92,1453.0
2025-03-28 09:55:00,234.92,235.03,234.25,234.49,1950.0,234.92,235.03,234.25,234.49,1950.0
2025-03-28 10:00:00,234.0,235.5,232.79,235.32,6855.0,234.0,235.5,232.79,235.32,6855.0
2025-03-28 10:05:00,234.51,234.51,233.03,233.03,2091.0,234.51,234.51,233.03,233.03,2091.0
2025-03-28 10:10:00,233.1,234.11,231.9,231.9,3865.0,233.1,234.11,231.9,231.9,3865.0
2025-03-28 10:15:00,232.05,232.05,231.02,232.0,2986.0,232.05,232.05,231.02,232.0,2986.0
2025-03-28 10:20:00,232.12,232.31,231.02,231.67,1124.0,232.12,232.31,231.02,231.67,1124.0
2025-03-28 10:25:00,231.67,232.03,230.92,231.1,12762.0,231.67,232.03,230.92,231.1,12762.0
2025-03-28 10:30:00,230.95,231.7,229.08,229.75,18607.0,230.95,231.7,229.08,229.75,18607.0
2025-03-28 10:35:00,229.55,231.11,228.14,231.11,7220.0,229.55,231.11,228.14,231.11,7220.0
2025-03-28 10:40:00,230.18,230.92,229.79,230.21,3931.0,230.18,230.92,229.79,230.21,3931.0
2025-03-28 10:45:00,230.21,231.52,230.0,230.4,13200.0,230.21,231.52,230.0,230.4,13200.0
2025-03-28 10:50:00,230.46,230.84,230.14,230.47,2288.0,230.46,230.84,230.14,230.47,2288.0
2025-03-28 10:55:00,230.47,230.55,229.8,230.04,10193.0,230.47,230.55,229.8,230.04,10193.0
2025-03-28 11:00:00,230.04,230.22,229.6,229.6,1764.0,230.04,230.22,229.6,229.6,1764.0
2025-03-28 11:05:00,230.26,230.4,228.76,228.76,20808.0,230.26,230.4,228.76,228.76,20808.0
2025-03-28 11:10:00,229.44,230.38,228.98,230.09,3838.0,229.44,230.38,228.98,230.09,3838.0
2025-03-28 11:15:00,230.35,231.85,229.93,231.35,4431.0,230.35,231.85,229.93,231.35,4431.0
2025-03-28 11:20:00,230.87,232.51,230.86,232.5,1950.0,230.87,232.51,230.86,232.5,1950.0
2025-03-28 11:25:00,232.9,233.81,232.9,233.81,3266.0,232.9,233.81,232.9,233.81,3266.0
2025-03-28 11:30:00,233.49,235.0,233.49,233.59,4397.0,233.49,235.0,233.49,233.59,4397.0
2025-03-28 11:35:00,232.57,234.69,232.57,234.69,1900.0,232.57,234.69,232.57,234.69,1900.0
2025-03-28 11:40:00,234.68,235.0,233.65,233.65,2784.0,234.68,235.0,233.65,233.65,2784.0
2025-03-28 11:45:00,233.77,234.93,233.64,234.58,2611.0,233.77,234.93,233.64,234.58,2611.0
2025-03-28 11:50:00,234.15,234.64,233.87,233.87,1618.0,234.15,234.64,233.87,233.87,1618.0
2025-03-28 11:55:00,233.71,233.75,233.13,233.23,2700.0,233.71,233.75,233.13,233.23,2700.0
2025-03-28 12:00:00,233.45,234.79,233.43,234.56,2848.0,233.45,234.79,233.43,234.56,2848.0
2025-03-28 12:05:00,234.4,234.97,234.39,234.44,1187.0,234.4,234.97,234.39,234.44,1187.0
2025-03-28 12:10:00,234.28,235.04,233.55,235.04,12595.0,234.28,235.04,233.55,235.04,12595.0
2025-03-28 12:15:00,235.06,235.23,233.68,234.32,2402.0,235.06,235.23,233.68,234.32,2402.0
2025-03-28 12:20:00,234.54,234.54,233.54,233.57,700.0,234.54,234.54,233.54,233.57,700.0
2025-03-28 12:25:00,234.06,234.07,233.01,233.73,1872.0,234.06,234.07,233.01,233.73,1872.0
2025-03-28 12:30:00,234.23,235.31,234.05,234.99,10804.0,234.23,235.31,234.05,234.99,10804.0
2025-03-28 12:35:00,234.65,235.21,234.36,234.38,2055.0,234.65,235.21,234.36,234.38,2055.0
2025-03-28 12:40:00,234.29,234.75,234.16,234.21,750.0,234.29,234.75,234.16,234.21,750.0
2025-03-28 12:45:00,234.21,234.51,234.15,234.3,2000.0,234.21,234.51,234.15,234.3,2000.0
2025-03-28 12:50:00,234.66,234.86,234.62,234.62,3275.0,234.66,234.86,234.62,234.62,3275.0
2025-03-28 12:55:00,234.88,234.88,234.11,234.18,5564.0,234.88,234.88,234.11,234.18,5564.0
2025-03-28 13:00:00,234.31,234.32,233.66,233.66,1875.0,234.31,234.32,233.66,233.66,1875.0
2025-03-28 13:05:00,233.41,233.77,232.81,233.15,1474.0,233.41,233.77,232.81,233.15,1474.0
2025-03-28 13:10:00,232.87,233.14,232.58,233.07,1408.0,232.87,233.14,232.58,233.07,1408.0
2025-03-28 13:15:00,232.58,233.59,232.58,233.3,3045.0,232.58,233.59,232.58,233.3,3045.0
2025-03-28 13:20:00,233.35,233.96,233.29,233.69,1607.0,233.35,233.96,233.29,233.69,1607.0
2025-03-28 13:25:00,233.52,233.6,232.39,232.39,3365.0,233.52,233.6,232.39,232.39,3365.0
2025-03-28 13:30:00,232.38,232.8,232.32,232.32,997.0,232.38,232.8,232.32,232.32,997.0
2025-03-28 13:35:00,232.44,233.19,232.39,233.19,2260.0,232.44,233.19,232.39,233.19,2260.0
2025-03-28 13:40:00,233.19,233.81,233.18,233.81,2389.0,233.19,233.81,233.18,233.81,2389.0
2025-03-28 13:45:00,233.69,234.31,233.68,234.16,2023.0,233.69,234.31,233.68,234.16,2023.0
2025-03-28 13:50:00,234.16,234.16,233.68,233.68,1005.0,234.16,234.16,233.68,233.68,1005.0
2025-03-28 13:55:00,233.69,234.42,233.42,234.29,1846.0,233.69,234.42,233.42,234.29,1846.0
2025-03-28 14:00:00,234.53,235.2,234.42,235.02,2148.0,234.53,235.2,234.42,235.02,2148.0
2025-03-28 14:05:00,235.02,235.58,234.64,235.58,2400.0,235.02,235.58,234.64,235.58,2400.0
2025-03-28 14:10:00,235.56,235.82,235.35,235.36,2900.0,235.56,235.82,235.35,235.36,2900.0
2025-03-28 14:15:00,235.35,235.53,234.75,235.36,1860.0,235.35,235.53,234.75,235.36,1860.0
2025-03-28 14:20:00,235.25,235.28,234.5,234.95,4168.0,235.25,235.28,234.5,234.95,4168.0
2025-03-28 14:25:00,234.92,235.24,234.31,234.31,3316.0,234.92,235.24,234.31,234.31,3316.0
2025-03-28 14:30:00,234.24,234.24,234.23,234.24,1400.0,234.24,234.24,234.23,234.24,1400.0
2025-03-28 14:35:00,234.69,234.69,232.7,233.34,2780.0,234.69,234.69,232.7,233.34,2780.0
2025-03-28 14:40:00,232.61,233.5,232.6,233.46,3815.0,232.61,233.5,232.6,233.46,3815.0
2025-03-28 14:45:00,233.51,233.71,232.91,232.92,3733.0,233.51,233.71,232.91,232.92,3733.0
2025-03-28 14:50:00,232.98,233.33,232.97,233.21,1500.0,232.98,233.33,232.97,233.21,1500.0
2025-03-28 14:55:00,233.21,234.26,233.2,233.97,9888.0,233.21,234.26,233.2,233.97,9888.0
2025-03-28 15:00:00,233.97,235.43,233.97,235.32,3256.0,233.97,235.43,233.97,235.32,3256.0
2025-03-28 15:05:00,235.09,235.6,235.09,235.6,2854.0,235.09,235.6,235.09,235.6,2854.0
2025-03-28 15:10:00,235.57,235.62,234.47,234.65,3105.0,235.57,235.62,234.47,234.65,3105.0
2025-03-28 15:15:00,234.65,235.32,234.1,234.99,5445.0,234.65,235.32,234.1,234.99,5445.0
2025-03-28 15:20:00,235.0,235.16,233.84,233.84,1900.0,235.0,235.16,233.84,233.84,1900.0
2025-03-28 15:25:00,233.82,233.89,232.99,233.52,6218.0,233.82,233.89,232.99,233.52,6218.0
2025-03-28 15:30:00,233.52,233.89,232.42,232.43,4000.0,233.52,233.89,232.42,232.43,4000.0
2025-03-28 15:35:00,232.44,233.42,232.43,233.4,6620.0,232.44,233.42,232.43,233.4,6620.0
2025-03-28 15:40:00,233.12,233.28,232.12,233.28,9212.0,233.12,233.28,232.12,233.28,9212.0
2025-03-28 15:45:00,233.41,234.74,233.19,234.74,5517.0,233.41,234.74,233.19,234.74,5517.0
2025-03-28 15:50:00,235.09,235.85,233.59,235.84,15322.0,235.09,235.85,233.59,235.84,15322.0
2025-03-28 15:55:00,235.84,236.46,235.17,236.17,52263.0,235.84,236.46,235.17,236.17,52263.0
2025-03-31 09:30:00,227.54,228.49,224.43,226.95,20920.0,227.54,228.49,224.43,226.95,20920.0
2025-03-31 09:35:00,227.87,230.5,227.54,227.56,10547.0,227.87,230.5,227.54,227.56,10547.0
2025-03-31 09:40:00,227.56,227.56,223.02,223.49,4164.0,227.56,227.56,223.02,223.49,4164.0
2025-03-31 09:45:00,223.14,225.3,221.97,224.11,18350.0,223.14,225.3,221.97,224.11,18350.0
2025-03-31 09:50:00,224.11,226.0,223.5,225.83,20950.0,224.11,226.0,223.5,225.83,20950.0
2025-03-31 09:55:00,225.39,226.16,224.35,225.27,5914.0,225.39,226.16,224.35,225.27,5914.0
2025-03-31 10:00:00,225.56,227.11,224.86,224.92,5729.0,225.56,227.11,224.86,224.92,5729.0
2025-03-31 10:05:00,225.79,226.99,225.0,226.68,2391.0,225.79,226.99,225.0,226.68,2391.0
2025-03-31 10:10:00,227.0,228.87,227.0,228.18,16898.0,227.0,228.87,227.0,228.18,16898.0
2025-03-31 10:15:00,228.44,229.54,227.9,229.48,15658.0,228.44,229.54,227.9,229.48,15658.0
2025-03-31 10:20:00,229.58,230.07,227.66,229.52,11976.0,229.58,230.07,227.66,229.52,11976.0
2025-03-31 10:25:00,229.99,230.0,228.62,228.91,4358.0,229.99,230.0,228.62,228.91,4358.0
2025-03-31 10:30:00,229.45,232.95,229.45,232.88,5229.0,229.45,232.95,229.45,232.88,5229.0
2025-03-31 10:35:00,232.5,232.5,231.54,231.54,4714.0,232.5,232.5,231.54,231.54,4714.0
2025-03-31 10:40:00,231.64,232.99,231.63,231.81,7266.0,231.64,232.99,231.63,231.81,7266.0
2025-03-31 10:45:00,232.59,232.61,230.97,230.97,3717.0,232.59,232.61,230.97,230.97,3717.0
2025-03-31 10:50:00,231.04,231.04,229.23,229.63,1621.0,231.04,231.04,229.23,229.63,1621.0
2025-03-31 10:55:00,229.63,230.6,229.63,230.34,1200.0,229.63,230.6,229.63,230.34,1200.0
2025-03-31 11:00:00,230.43,231.71,230.16,231.71,1903.0,230.43,231.71,230.16,231.71,1903.0
2025-03-31 11:05:00,230.39,232.37,230.32,231.06,5638.0,230.39,232.37,230.32,231.06,5638.0
2025-03-31 11:10:00,230.91,230.91,230.36,230.64,500.0,230.91,230.91,230.36,230.64,500.0
2025-03-31 11:15:00,230.7,231.65,230.54,231.65,1702.0,230.7,231.65,230.54,231.65,1702.0
2025-03-31 11:20:00,231.34,232.93,231.34,232.51,3227.0,231.34,232.93,231.34,232.51,3227.0
2025-03-31 11:25:00,232.42,233.5,232.42,232.9,3986.0,232.42,233.5,232.42,232.9,3986.0
2025-03-31 11:30:00,233.03,234.0,232.59,233.65,3883.0,233.03,234.0,232.59,233.65,3883.0
2025-03-31 11:35:00,234.0,234.43,233.65,233.9,1308.0,234.0,234.43,233.65,233.9,1308.0
2025-03-31 11:40:00,234.25,234.43,233.89,234.13,2157.0,234.25,234.43,233.89,234.13,2157.0
2025-03-31 11:45:00,233.85,234.63,232.83,232.83,2610.0,233.85,234.63,232.83,232.83,2610.0
2025-03-31 11:50:00,233.78,234.45,233.78,234.45,1435.0,233.78,234.45,233.78,234.45,1435.0
2025-03-31 11:55:00,233.8,233.95,233.26,233.95,2000.0,233.8,233.95,233.26,233.95,2000.0
2025-03-31 12:00:00,233.31,233.83,232.63,233.23,1765.0,233.31,233.83,232.63,233.23,1765.0
2025-03-31 12:05:00,232.92,232.92,231.68,232.12,2120.0,232.92,232.92,231.68,232.12,2120.0
2025-03-31 12:10:00,231.67,232.26,231.26,232.15,12329.0,231.67,232.26,231.26,232.15,12329.0
2025-03-31 12:15:00,232.42,233.5,232.42,233.02,2560.0,232.42,233.5,232.42,233.02,2560.0
2025-03-31 12:20:00,233.08,233.08,232.77,233.08,700.0,233.08,233.08,232.77,233.08,700.0
2025-03-31 12:25:00,233.09,235.53,233.08,235.53,6528.0,233.09,235.53,233.08,235.53,6528.0
2025-03-31 12:30:00,235.17,235.17,233.64,234.36,2141.0,235.17,235.17,233.64,234.36,2141.0
2025-03-31 12:35:00,234.67,234.79,233.95,234.23,3761.0,234.67,234.79,233.95,234.23,3761.0
2025-03-31 12:40:00,234.16,235.29,233.7,234.06,3829.0,234.16,235.29,233.7,234.06,3829.0
2025-03-31 12:45:00,233.96,233.96,233.0,233.29,2501.0,233.96,233.96,233.0,233.29,2501.0
2025-03-31 12:50:00,233.31,234.08,233.31,234.01,1640.0,233.31,234.08,233.31,234.01,1640.0
2025-03-31 12:55:00,233.82,234.15,233.23,233.45,1143.0,233.82,234.15,233.23,233.45,1143.0
2025-03-31 13:00:00,233.29,235.0,233.26,234.37,3934.0,233.29,235.0,233.26,234.37,3934.0
2025-03-31 13:05:00,234.63,235.27,234.63,234.88,1844.0,234.63,235.27,234.63,234.88,1844.0
2025-03-31 13:10:00,235.32,235.72,234.8,235.03,2460.0,235.32,235.72,234.8,235.03,2460.0
2025-03-31 13:15:00,235.5,235.5,233.17,233.41,9082.0,235.5,235.5,233.17,233.41,9082.0
2025-03-31 13:20:00,233.16,233.22,232.37,232.71,1800.0,233.16,233.22,232.37,232.71,1800.0
2025-03-31 13:25:00,232.71,233.7,232.65,233.01,1950.0,232.71,233.7,232.65,233.01,1950.0
2025-03-31 13:30:00,233.59,233.6,233.03,233.11,1694.0,233.59,233.6,233.03,233.11,1694.0
2025-03-31 13:35:00,232.83,233.29,232.63,233.25,2172.0,232.83,233.29,232.63,233.25,2172.0
2025-03-31 13:40:00,232.99,232.99,232.5,232.51,2060.0,232.99,232.99,232.5,232.51,2060.0
2025-03-31 13:45:00,232.5,232.64,231.77,232.0,3280.0,232.5,232.64,231.77,232.0,3280.0
2025-03-31 13:50:00,231.97,232.91,231.95,232.38,3000.0,231.97,232.91,231.95,232.38,3000.0
2025-03-31 13:55:00,232.41,232.92,232.33,232.92,1000.0,232.41,232.92,232.33,232.92,1000.0
2025-03-31 14:00:00,232.92,233.36,232.8,233.28,3572.0,232.92,233.36,232.8,233.28,3572.0
2025-03-31 14:05:00,233.69,236.08,233.31,236.04,5040.0,233.69,236.08,233.31,236.04,5040.0
2025-03-31 14:10:00,236.05,236.09,235.63,235.63,2827.0,236.05,236.09,235.63,235.63,2827.0
2025-03-31 14:15:00,235.63,235.7,235.1,235.16,3513.0,235.63,235.7,235.1,235.16,3513.0
2025-03-31 14:20:00,235.57,235.59,234.48,235.24,1952.0,235.57,235.59,234.48,235.24,1952.0
2025-03-31 14:25:00,234.24,234.76,234.17,234.76,1916.0,234.24,234.76,234.17,234.76,1916.0
2025-03-31 14:30:00,234.55,235.49,234.54,235.48,3270.0,234.55,235.49,234.54,235.48,3270.0
2025-03-31 14:35:00,235.15,236.28,235.15,236.28,3475.0,235.15,236.28,235.15,236.28,3475.0
2025-03-31 14:40:00,236.23,236.92,236.21,236.92,1100.0,236.23,236.92,236.21,236.92,1100.0
2025-03-31 14:45:00,236.91,237.24,236.15,236.84,4126.0,236.91,237.24,236.15,236.84,4126.0
2025-03-31 14:50:00,236.71,238.24,236.7,237.49,2811.0,236.71,238.24,236.7,237.49,2811.0
2025-03-31 14:55:00,237.49,237.49,236.34,236.59,5010.0,237.49,237.49,236.34,236.59,5010.0
2025-03-31 15:00:00,236.56,237.53,236.54,237.53,2645.0,236.56,237.53,236.54,237.53,2645.0
2025-03-31 15:05:00,237.02,237.98,236.82,237.32,6043.0,237.02,237.98,236.82,237.32,6043.0
2025-03-31 15:10:00,237.19,237.44,237.03,237.31,3259.0,237.19,237.44,237.03,237.31,3259.0
2025-03-31 15:15:00,237.58,237.58,236.32,236.6,3987.0,237.58,237.58,236.32,236.6,3987.0
2025-03-31 15:20:00,236.95,238.0,236.95,237.35,8376.0,236.95,238.0,236.95,237.35,8376.0
2025-03-31 15:25:00,237.29,237.47,235.77,235.91,4457.0,237.29,237.47,235.77,235.91,4457.0
2025-03-31 15:30:00,235.54,237.01,235.53,236.68,4117.0,235.54,237.01,235.53,236.68,4117.0
2025-03-31 15:35:00,236.64,237.34,235.5,235.8,3311.0,236.64,237.34,235.5,235.8,3311.0
2025-03-31 15:40:00,235.75,238.03,235.75,236.82,11384.0,235.75,238.03,235.75,236.82,11384.0
2025-03-31 15:45:00,236.82,237.41,236.58,237.1,13426.0,236.82,237.41,236.58,237.1,13426.0
2025-03-31 15:50:00,236.39,237.42,235.55,236.01,19953.0,236.39,237.42,235.55,236.01,19953.0
2025-03-31 15:55:00,236.01,236.15,233.88,234.13,51725.0,236.01,236.15,233.88,234.13,51725.0
2025-04-01 09:30:00,233.87,236.04,231.3,235.2,16103.0,233.87,236.04,231.3,235.2,16103.0
2025-04-01 09:35:00,235.21,235.21,233.29,234.98,2100.0,235.21,235.21,233.29,234.98,2100.0
2025-04-01 09:40:00,234.98,238.2,234.97,236.92,2250.0,234.98,238.2,234.97,236.92,2250.0
2025-04-01 09:45:00,237.0,239.7,235.66,238.35,5432.0,237.0,239.7,235.66,238.35,5432.0
2025-04-01 09:50:00,238.75,239.06,236.56,236.56,4029.0,238.75,239.06,236.56,236.56,4029.0
2025-04-01 09:55:00,236.7,236.71,233.42,234.58,4840.0,236.7,236.71,233.42,234.58,4840.0
2025-04-01 10:00:00,234.81,235.55,233.02,233.28,3074.0,234.81,235.55,233.02,233.28,3074.0
2025-04-01 10:05:00,233.02,235.0,233.02,233.32,5742.0,233.02,235.0,233.02,233.32,5742.0
2025-04-01 10:10:00,233.5,233.5,231.28,231.52,1800.0,233.5,233.5,231.28,231.52,1800.0
2025-04-01 10:15:00,231.85,233.18,231.51,231.72,3636.0,231.85,233.18,231.51,231.72,3636.0
2025-04-01 10:20:00,231.72,233.83,231.01,233.83,9038.0,231.72,233.83,231.01,233.83,9038.0
2025-04-01 10:25:00,233.0,233.98,231.58,231.59,2986.0,233.0,233.98,231.58,231.59,2986.0
2025-04-01 10:30:00,232.62,233.53,232.62,233.53,450.0,232.62,233.53,232.62,233.53,450.0
2025-04-01 10:35:00,232.58,236.86,232.22,236.19,5628.0,232.58,236.86,232.22,236.19,5628.0
2025-04-01 10:40:00,235.92,237.14,235.35,236.21,5227.0,235.92,237.14,235.35,236.21,5227.0
2025-04-01 10:45:00,236.23,236.65,235.46,235.46,3475.0,236.23,236.65,235.46,235.46,3475.0
2025-04-01 10:50:00,235.96,236.73,235.95,236.64,700.0,235.96,236.73,235.95,236.64,700.0
2025-04-01 10:55:00,237.66,237.95,236.29,237.95,1355.0,237.66,237.95,236.29,237.95,1355.0
2025-04-01 11:00:00,238.0,239.46,237.13,238.49,4160.0,238.0,239.46,237.13,238.49,4160.0
2025-04-01 11:05:00,238.49,239.4,238.39,239.09,1854.0,238.49,239.4,238.39,239.09,1854.0
2025-04-01 11:10:00,239.16,240.32,238.41,240.32,2887.0,239.16,240.32,238.41,240.32,2887.0
2025-04-01 11:15:00,240.35,240.71,239.85,240.26,2020.0,240.35,240.71,239.85,240.26,2020.0
2025-04-01 11:20:00,239.78,239.91,239.4,239.78,2739.0,239.78,239.91,239.4,239.78,2739.0
2025-04-01 11:25:00,239.59,240.4,239.17,240.39,2904.0,239.59,240.4,239.17,240.39,2904.0
2025-04-01 11:30:00,239.5,239.95,239.11,239.13,3224.0,239.5,239.95,239.11,239.13,3224.0
2025-04-01 11:35:00,239.09,239.59,239.09,239.59,1500.0,239.09,239.59,239.09,239.59,1500.0
2025-04-01 11:40:00,239.61,240.83,239.27,240.83,4921.0,239.61,240.83,239.27,240.83,4921.0
2025-04-01 11:45:00,240.25,241.62,240.24,241.62,1900.0,240.25,241.62,240.24,241.62,1900.0
2025-04-01 11:50:00,241.36,241.36,240.27,240.58,3518.0,241.36,241.36,240.27,240.58,3518.0
2025-04-01 11:55:00,240.53,240.94,240.21,240.7,3464.0,240.53,240.94,240.21,240.7,3464.0
2025-04-01 12:00:00,240.71,242.26,240.7,241.8,5168.0,240.71,242.26,240.7,241.8,5168.0
2025-04-01 12:05:00,241.33,242.26,241.23,241.83,1951.0,241.33,242.26,241.23,241.83,1951.0
2025-04-01 12:10:00,242.63,242.63,241.93,241.93,6919.0,242.63,242.63,241.93,241.93,6919.0
2025-04-01 12:15:00,242.26,242.63,242.04,242.33,1031.0,242.26,242.63,242.04,242.33,1031.0
2025-04-01 12:20:00,242.63,242.89,241.56,241.56,703.0,242.63,242.89,241.56,241.56,703.0
2025-04-01 12:25:00,241.52,241.52,240.15,240.15,1714.0,241.52,241.52,240.15,240.15,1714.0
2025-04-01 12:30:00,239.62,240.52,239.5,239.5,1706.0,239.62,240.52,239.5,239.5,1706.0
2025-04-01 12:35:00,239.49,239.49,238.84,238.84,800.0,239.49,239.49,238.84,238.84,800.0
2025-04-01 12:40:00,239.48,239.49,238.3,238.56,1700.0,239.48,239.49,238.3,238.56,1700.0
2025-04-01 12:45:00,238.19,239.0,238.18,238.98,2871.0,238.19,239.0,238.18,238.98,2871.0
2025-04-01 12:50:00,239.26,240.22,239.06,240.06,1700.0,239.26,240.22,239.06,240.06,1700.0
2025-04-01 12:55:00,240.07,240.63,239.83,239.83,2316.0,240.07,240.63,239.83,239.83,2316.0
2025-04-01 13:00:00,239.86,239.9,239.39,239.75,810.0,239.86,239.9,239.39,239.75,810.0
2025-04-01 13:05:00,239.78,239.78,239.1,239.1,300.0,239.78,239.78,239.1,239.1,300.0
2025-04-01 13:10:00,239.5,239.5,239.46,239.46,200.0,239.5,239.5,239.46,239.46,200.0
2025-04-01 13:15:00,239.05,239.05,238.63,238.83,800.0,239.05,239.05,238.63,238.83,800.0
2025-04-01 13:20:00,238.36,238.46,237.9,237.9,900.0,238.36,238.46,237.9,237.9,900.0
2025-04-01 13:25:00,238.05,238.05,237.6,237.6,541.0,238.05,238.05,237.6,237.6,541.0
2025-04-01 13:30:00,237.9,238.08,237.31,237.88,1750.0,237.9,238.08,237.31,237.88,1750.0
2025-04-01 13:35:00,237.7,238.52,237.67,237.87,1400.0,237.7,238.52,237.67,237.87,1400.0
2025-04-01 13:40:00,238.55,239.31,238.55,238.97,2198.0,238.55,239.31,238.55,238.97,2198.0
2025-04-01 13:45:00,238.92,238.99,238.62,238.83,1385.0,238.92,238.99,238.62,238.83,1385.0
2025-04-01 13:50:00,238.84,239.45,238.47,238.47,1811.0,238.84,239.45,238.47,238.47,1811.0
2025-04-01 13:55:00,238.45,238.45,238.09,238.09,400.0,238.45,238.45,238.09,238.09,400.0
2025-04-01 14:00:00,237.82,237.84,236.75,236.75,1057.0,237.82,237.84,236.75,236.75,1057.0
2025-04-01 14:05:00,236.9,236.9,235.71,235.86,2480.0,236.9,236.9,235.71,235.86,2480.0
2025-04-01 14:10:00,235.66,236.22,234.97,235.36,12893.0,235.66,236.22,234.97,235.36,12893.0
2025-04-01 14:15:00,235.08,235.16,234.39,234.39,500.0,235.08,235.16,234.39,234.39,500.0
2025-04-01 14:20:00,234.28,234.4,233.27,233.37,9056.0,234.28,234.4,233.27,233.37,9056.0
2025-04-01 14:25:00,232.62,233.67,232.06,233.53,15393.0,232.62,233.67,232.06,233.53,15393.0
2025-04-01 14:30:00,233.11,234.3,233.11,233.96,4175.0,233.11,234.3,233.11,233.96,4175.0
2025-04-01 14:35:00,233.6,233.62,232.06,232.27,4362.0,233.6,233.62,232.06,232.27,4362.0
2025-04-01 14:40:00,232.82,233.1,232.01,232.01,4920.0,232.82,233.1,232.01,232.01,4920.0
2025-04-01 14:45:00,232.49,232.49,231.34,231.34,4649.0,232.49,232.49,231.34,231.34,4649.0
2025-04-01 14:50:00,231.3,232.65,231.3,232.54,5658.0,231.3,232.65,231.3,232.54,5658.0
2025-04-01 14:55:00,232.87,233.58,232.78,232.84,2564.0,232.87,233.58,232.78,232.84,2564.0
2025-04-01 15:00:00,233.23,234.73,233.23,234.73,2706.0,233.23,234.73,233.23,234.73,2706.0
2025-04-01 15:05:00,234.46,235.76,234.13,235.53,6726.0,234.46,235.76,234.13,235.53,6726.0
2025-04-01 15:10:00,235.53,236.62,235.52,236.62,2787.0,235.53,236.62,235.52,236.62,2787.0
2025-04-01 15:15:00,237.21,237.81,235.56,235.56,2167.0,237.21,237.81,235.56,235.56,2167.0
2025-04-01 15:20:00,236.0,237.02,236.0,236.64,1910.0,236.0,237.02,236.0,236.64,1910.0
2025-04-01 15:25:00,236.74,237.03,236.05,236.26,2900.0,236.74,237.03,236.05,236.26,2900.0
2025-04-01 15:30:00,236.0,237.23,236.0,237.2,3580.0,236.0,237.23,236.0,237.2,3580.0
2025-04-01 15:35:00,236.61,237.48,236.4,237.48,5092.0,236.61,237.48,236.4,237.48,5092.0
2025-04-01 15:40:00,237.2,238.35,237.2,238.18,6379.0,237.2,238.35,237.2,238.18,6379.0
2025-04-01 15:45:00,238.18,238.69,237.47,237.47,5356.0,238.18,238.69,237.47,237.47,5356.0
2025-04-01 15:50:00,237.42,238.58,237.27,238.58,11482.0,237.42,238.58,237.27,238.58,11482.0
2025-04-01 15:55:00,238.34,239.1,238.0,238.61,48808.0,238.34,239.1,238.0,238.61,48808.0
2025-04-02 09:30:00,235.0,238.05,235.0,237.27,26379.0,235.0,238.05,235.0,237.27,26379.0
2025-04-02 09:35:00,237.33,241.11,236.86,238.0,21452.0,237.33,241.11,236.86,238.0,21452.0
2025-04-02 09:40:00,240.64,241.99,239.0,241.01,5321.0,240.64,241.99,239.0,241.01,5321.0
2025-04-02 09:45:00,241.39,244.75,241.39,243.1,6357.0,241.39,244.75,241.39,243.1,6357.0
2025-04-02 09:50:00,243.78,246.58,243.0,245.48,24358.0,243.78,246.58,243.0,245.48,24358.0
2025-04-02 09:55:00,246.37,247.42,244.72,245.6,13874.0,246.37,247.42,244.72,245.6,13874.0
2025-04-02 10:00:00,245.53,249.36,245.33,249.36,14875.0,245.53,249.36,245.33,249.36,14875.0
2025-04-02 10:05:00,248.71,249.34,246.91,247.2,17763.0,248.71,249.34,246.91,247.2,17763.0
2025-04-02 10:10:00,247.11,248.06,245.97,246.79,10160.0,247.11,248.06,245.97,246.79,10160.0
2025-04-02 10:15:00,247.05,248.34,246.83,247.87,6272.0,247.05,248.34,246.83,247.87,6272.0
2025-04-02 10:20:00,247.96,248.53,246.33,247.7,8140.0,247.96,248.53,246.33,247.7,8140.0
2025-04-02 10:25:00,247.88,248.13,246.46,247.83,9749.0,247.88,248.13,246.46,247.83,9749.0
2025-04-02 10:30:00,248.44,248.82,247.2,247.2,4221.0,248.44,248.82,247.2,247.2,4221.0
2025-04-02 10:35:00,247.78,249.01,247.2,248.5,15689.0,247.78,249.01,247.2,248.5,15689.0
2025-04-02 10:40:00,248.5,248.59,247.86,247.87,4572.0,248.5,248.59,247.86,247.87,4572.0
2025-04-02 10:45:00,248.17,248.54,247.96,248.54,3494.0,248.17,248.54,247.96,248.54,3494.0
2025-04-02 10:50:00,248.3,248.66,247.21,248.59,12288.0,248.3,248.66,247.21,248.59,12288.0
2025-04-02 10:55:00,248.72,249.06,247.54,248.93,3678.0,248.72,249.06,247.54,248.93,3678.0
2025-04-02 11:00:00,248.27,248.27,247.53,248.2,4051.0,248.27,248.27,247.53,248.2,4051.0
2025-04-02 11:05:00,248.32,249.08,246.99,248.51,12864.0,248.32,249.08,246.99,248.51,12864.0
2025-04-02 11:10:00,247.74,247.74,246.1,246.1,2562.0,247.74,247.74,246.1,246.1,2562.0
2025-04-02 11:15:00,246.5,247.33,245.69,247.33,4259.0,246.5,247.33,245.69,247.33,4259.0
2025-04-02 11:20:00,247.68,249.48,247.49,249.08,5807.0,247.68,249.48,247.49,249.08,5807.0
2025-04-02 11:25:00,249.01,250.69,249.0,249.8,16675.0,249.01,250.69,249.0,249.8,16675.0
2025-04-02 11:30:00,249.24,250.0,249.1,250.0,13618.0,249.24,250.0,249.1,250.0,13618.0
2025-04-02 11:35:00,249.64,250.93,249.4,250.21,11991.0,249.64,250.93,249.4,250.21,11991.0
2025-04-02 11:40:00,250.21,250.6,248.4,248.4,2255.0,250.21,250.6,248.4,248.4,2255.0
2025-04-02 11:45:00,247.64,247.64,246.48,247.39,5230.0,247.64,247.64,246.48,247.39,5230.0
2025-04-02 11:50:00,247.37,247.83,246.71,247.22,5312.0,247.37,247.83,246.71,247.22,5312.0
2025-04-02 11:55:00,247.82,249.35,247.82,249.0,4036.0,247.82,249.35,247.82,249.0,4036.0
2025-04-02 12:00:00,248.79,248.82,247.99,248.61,2390.0,248.79,248.82,247.99,248.61,2390.0
2025-04-02 12:05:00,248.24,249.37,248.23,248.31,2962.0,248.24,249.37,248.23,248.31,2962.0
2025-04-02 12:10:00,249.02,249.83,248.88,249.67,3157.0,249.02,249.83,248.88,249.67,3157.0
2025-04-02 12:15:00,249.9,250.16,249.06,249.06,1908.0,249.9,250.16,249.06,249.06,1908.0
2025-04-02 12:20:00,249.06,251.22,249.06,250.41,4518.0,249.06,251.22,249.06,250.41,4518.0
2025-04-02 12:25:00,249.79,251.2,249.47,250.88,4194.0,249.79,251.2,249.47,250.88,4194.0
2025-04-02 12:30:00,250.44,251.75,250.42,251.35,9553.0,250.44,251.75,250.42,251.35,9553.0
2025-04-02 12:35:00,250.94,251.36,249.89,250.56,3971.0,250.94,251.36,249.89,250.56,3971.0
2025-04-02 12:40:00,250.2,251.25,249.65,251.25,7104.0,250.2,251.25,249.65,251.25,7104.0
2025-04-02 12:45:00,250.89,252.63,250.88,251.81,6418.0,250.89,252.63,250.88,251.81,6418.0
2025-04-02 12:50:00,252.02,252.5,251.55,251.81,1537.0,252.02,252.5,251.55,251.81,1537.0
2025-04-02 12:55:00,251.39,252.21,250.99,252.04,5336.0,251.39,252.21,250.99,252.04,5336.0
2025-04-02 13:00:00,252.45,253.93,252.45,253.29,21088.0,252.45,253.93,252.45,253.29,21088.0
2025-04-02 13:05:00,253.26,254.07,253.26,254.07,5526.0,253.26,254.07,253.26,254.07,5526.0
2025-04-02 13:10:00,254.0,256.07,253.44,255.5,29171.0,254.0,256.07,253.44,255.5,29171.0
2025-04-02 13:15:00,255.55,256.04,255.11,255.6,19986.0,255.55,256.04,255.11,255.6,19986.0
2025-04-02 13:20:00,255.64,256.86,255.55,255.98,40289.0,255.64,256.86,255.55,255.98,40289.0
2025-04-02 13:25:00,255.83,256.39,255.55,255.55,7060.0,255.83,256.39,255.55,255.55,7060.0
2025-04-02 13:30:00,255.55,255.55,253.28,253.67,7221.0,255.55,255.55,253.28,253.67,7221.0
2025-04-02 13:35:00,253.33,253.33,250.94,251.44,11591.0,253.33,253.33,250.94,251.44,11591.0
2025-04-02 13:40:00,251.44,252.62,251.44,251.98,4269.0,251.44,252.62,251.44,251.98,4269.0
2025-04-02 13:45:00,251.24,251.7,250.82,251.23,4356.0,251.24,251.7,250.82,251.23,4356.0
2025-04-02 13:50:00,251.51,251.68,250.21,251.39,12538.0,251.51,251.68,250.21,251.39,12538.0
2025-04-02 13:55:00,251.39,252.76,251.39,252.76,7628.0,251.39,252.76,251.39,252.76,7628.0
2025-04-02 14:00:00,252.78,252.91,251.74,252.2,4286.0,252.78,252.91,251.74,252.2,4286.0
2025-04-02 14:05:00,252.21,252.21,250.3,250.3,14128.0,252.21,252.21,250.3,250.3,14128.0
2025-04-02 14:10:00,250.3,250.89,249.72,250.45,5236.0,250.3,250.89,249.72,250.45,5236.0
2025-04-02 14:15:00,249.7,251.14,248.41,249.23,15144.0,249.7,251.14,248.41,249.23,15144.0
2025-04-02 14:20:00,249.04,250.33,248.4,248.83,10941.0,249.04,250.33,248.4,248.83,10941.0
2025-04-02 14:25:00,248.42,250.0,247.9,247.9,9013.0,248.42,250.0,247.9,247.9,9013.0
2025-04-02 14:30:00,247.58,249.08,247.58,248.09,26536.0,247.58,249.08,247.58,248.09,26536.0
2025-04-02 14:35:00,248.09,249.11,247.58,248.96,39450.0,248.09,249.11,247.58,248.96,39450.0
2025-04-02 14:40:00,248.76,250.78,248.75,250.42,9238.0,248.76,250.78,248.75,250.42,9238.0
2025-04-02 14:45:00,250.5,251.97,250.35,251.69,13721.0,250.5,251.97,250.35,251.69,13721.0
2025-04-02 14:50:00,251.14,251.57,250.25,251.53,6140.0,251.14,251.57,250.25,251.53,6140.0
2025-04-02 14:55:00,251.07,251.12,248.51,248.68,8246.0,251.07,251.12,248.51,248.68,8246.0
2025-04-02 15:00:00,249.0,250.53,248.81,249.99,9503.0,249.0,250.53,248.81,249.99,9503.0
2025-04-02 15:05:00,250.0,250.17,249.24,249.66,4377.0,250.0,250.17,249.24,249.66,4377.0
2025-04-02 15:10:00,249.33,249.99,248.99,249.71,4365.0,249.33,249.99,248.99,249.71,4365.0
2025-04-02 15:15:00,249.73,250.06,248.89,249.33,7001.0,249.73,250.06,248.89,249.33,7001.0
2025-04-02 15:20:00,249.33,251.25,249.33,250.42,11708.0,249.33,251.25,249.33,250.42,11708.0
2025-04-02 15:25:00,250.77,251.43,250.24,251.08,7053.0,250.77,251.43,250.24,251.08,7053.0
2025-04-02 15:30:00,251.22,252.04,249.96,252.04,8181.0,251.22,252.04,249.96,252.04,8181.0
2025-04-02 15:35:00,251.59,252.21,250.77,250.85,19375.0,251.59,252.21,250.77,250.85,19375.0
2025-04-02 15:40:00,251.16,251.83,250.54,251.42,8423.0,251.16,251.83,250.54,251.42,8423.0
2025-04-02 15:45:00,251.09,252.3,250.96,251.31,19231.0,251.09,252.3,250.96,251.31,19231.0
2025-04-02 15:50:00,251.21,251.47,249.9,250.49,32025.0,251.21,251.47,249.9,250.49,32025.0
2025-04-02 15:55:00,250.33,250.64,248.44,249.44,106796.0,250.33,250.64,248.44,249.44,106796.0
2025-04-03 09:30:00,163.19,166.09,159.55,164.32,48960.0,163.19,166.09,159.55,164.32,48960.0
2025-04-03 09:35:00,164.26,165.5,156.21,156.41,528687.0,164.26,165.5,156.21,156.41,528687.0
2025-04-03 09:40:00,156.43,157.05,150.08,151.86,466387.0,156.43,157.05,150.08,151.86,466387.0
2025-04-03 09:45:00,151.85,152.4,147.78,147.88,320491.0,151.85,152.4,147.78,147.88,320491.0
2025-04-03 09:50:00,147.97,152.31,147.26,149.34,319406.0,147.97,152.31,147.26,149.34,319406.0
2025-04-03 09:55:00,149.25,150.0,146.69,147.01,194170.0,149.25,150.0,146.69,147.01,194170.0
2025-04-03 10:00:00,147.0,148.17,144.41,144.72,208767.0,147.0,148.17,144.41,144.72,208767.0
2025-04-03 10:05:00,144.81,144.95,142.1,142.1,208467.0,144.81,144.95,142.1,142.1,208467.0
2025-04-03 10:10:00,142.06,144.27,140.91,143.0,278190.0,142.06,144.27,140.91,143.0,278190.0
2025-04-03 10:15:00,142.94,144.63,142.32,144.22,157656.0,142.94,144.63,142.32,144.22,157656.0
2025-04-03 10:20:00,144.42,144.7,142.28,142.66,177072.0,144.42,144.7,142.28,142.66,177072.0
2025-04-03 10:25:00,142.66,144.49,142.46,143.75,128482.0,142.66,144.49,142.46,143.75,128482.0
2025-04-03 10:30:00,143.4,144.6,142.0,142.29,103461.0,143.4,144.6,142.0,142.29,103461.0
2025-04-03 10:35:00,142.29,142.79,139.11,139.31,181019.0,142.29,142.79,139.11,139.31,181019.0
2025-04-03 10:40:00,139.5,141.8,138.4,141.2,149737.0,139.5,141.8,138.4,141.2,149737.0
2025-04-03 10:45:00,141.73,142.66,140.67,140.85,100160.0,141.73,142.66,140.67,140.85,100160.0
2025-04-03 10:50:00,140.84,142.13,140.01,142.1,97034.0,140.84,142.13,140.01,142.1,97034.0
2025-04-03 10:55:00,142.05,142.13,140.04,140.4,58552.0,142.05,142.13,140.04,140.4,58552.0
2025-04-03 11:00:00,140.27,143.21,139.18,143.16,81454.0,140.27,143.21,139.18,143.16,81454.0
2025-04-03 11:05:00,143.0,144.35,142.39,143.59,85688.0,143.0,144.35,142.39,143.59,85688.0
2025-04-03 11:10:00,143.8,145.3,142.8,145.29,109663.0,143.8,145.3,142.8,145.29,109663.0
2025-04-03 11:15:00,145.05,146.84,144.0,145.02,204826.0,145.05,146.84,144.0,145.02,204826.0
2025-04-03 11:20:00,144.77,146.27,144.0,145.52,86190.0,144.77,146.27,144.0,145.52,86190.0
2025-04-03 11:25:00,145.52,147.3,145.0,145.84,107066.0,145.52,147.3,145.0,145.84,107066.0
2025-04-03 11:30:00,146.0,149.83,144.92,147.62,151929.0,146.0,149.83,144.92,147.62,151929.0
2025-04-03 11:35:00,147.75,149.4,147.1,149.38,101880.0,147.75,149.4,147.1,149.38,101880.0
2025-04-03 11:40:00,149.26,150.25,146.62,147.02,146256.0,149.26,150.25,146.62,147.02,146256.0
2025-04-03 11:45:00,146.9,147.23,145.11,146.0,76220.0,146.9,147.23,145.11,146.0,76220.0
2025-04-03 11:50:00,146.12,146.39,143.4,144.7,124923.0,146.12,146.39,143.4,144.7,124923.0
2025-04-03 11:55:00,145.09,146.47,144.49,145.77,54652.0,145.09,146.47,144.49,145.77,54652.0
2025-04-03 12:00:00,145.77,146.86,145.03,146.7,62306.0,145.77,146.86,145.03,146.7,62306.0
2025-04-03 12:05:00,146.96,147.59,145.5,145.9,42936.0,146.96,147.59,145.5,145.9,42936.0
2025-04-03 12:10:00,145.7,149.75,145.7,148.41,110575.0,145.7,149.75,145.7,148.41,110575.0
2025-04-03 12:15:00,148.41,149.58,148.0,149.46,45627.0,148.41,149.58,148.0,149.46,45627.0
2025-04-03 12:20:00,149.42,150.0,148.1,149.35,73406.0,149.42,150.0,148.1,149.35,73406.0
2025-04-03 12:25:00,149.17,150.52,148.55,149.25,65419.0,149.17,150.52,148.55,149.25,65419.0
2025-04-03 12:30:00,149.39,149.71,148.0,148.22,42851.0,149.39,149.71,148.0,148.22,42851.0
2025-04-03 12:35:00,148.0,150.01,148.0,149.48,50853.0,148.0,150.01,148.0,149.48,50853.0
2025-04-03 12:40:00,149.71,150.69,149.23,149.8,50367.0,149.71,150.69,149.23,149.8,50367.0
2025-04-03 12:45:00,149.78,151.83,149.76,151.6,89935.0,149.78,151.83,149.76,151.6,89935.0
2025-04-03 12:50:00,150.5,151.2,149.0,150.13,142102.0,150.5,151.2,149.0,150.13,142102.0
2025-04-03 12:55:00,150.0,151.65,149.34,150.38,76086.0,150.0,151.65,149.34,150.38,76086.0
2025-04-03 13:00:00,150.38,151.5,150.2,150.4,87962.0,150.38,151.5,150.2,150.4,87962.0
2025-04-03 13:05:00,150.95,152.2,150.2,150.59,74765.0,150.95,152.2,150.2,150.59,74765.0
2025-04-03 13:10:00,150.41,151.08,150.21,150.5,44675.0,150.41,151.08,150.21,150.5,44675.0
2025-04-03 13:15:00,150.37,150.86,150.21,150.54,48436.0,150.37,150.86,150.21,150.54,48436.0
2025-04-03 13:20:00,150.65,150.93,149.5,150.38,114924.0,150.65,150.93,149.5,150.38,114924.0
2025-04-03 13:25:00,150.36,150.36,149.19,149.97,38902.0,150.36,150.36,149.19,149.97,38902.0
2025-04-03 13:30:00,149.97,152.0,149.38,151.75,75297.0,149.97,152.0,149.38,151.75,75297.0
2025-04-03 13:35:00,151.6,153.0,151.42,152.01,95936.0,151.6,153.0,151.42,152.01,95936.0
2025-04-03 13:40:00,152.0,153.37,151.83,152.7,60658.0,152.0,153.37,151.83,152.7,60658.0
2025-04-03 13:45:00,152.93,154.75,152.75,153.47,103664.0,152.93,154.75,152.75,153.47,103664.0
2025-04-03 13:50:00,153.33,154.29,151.6,151.75,102702.0,153.33,154.29,151.6,151.75,102702.0
2025-04-03 13:55:00,151.6,151.99,150.68,151.51,84947.0,151.6,151.99,150.68,151.51,84947.0
2025-04-03 14:00:00,151.53,152.28,151.3,151.31,47002.0,151.53,152.28,151.3,151.31,47002.0
2025-04-03 14:05:00,151.3,152.0,150.54,151.32,47912.0,151.3,152.0,150.54,151.32,47912.0
2025-04-03 14:10:00,151.15,153.69,150.99,153.15,82724.0,151.15,153.69,150.99,153.15,82724.0
2025-04-03 14:15:00,153.1,153.25,151.22,151.59,64051.0,153.1,153.25,151.22,151.59,64051.0
2025-04-03 14:20:00,151.93,152.2,149.81,149.86,62112.0,151.93,152.2,149.81,149.86,62112.0
2025-04-03 14:25:00,150.13,150.99,149.81,150.25,30730.0,150.13,150.99,149.81,150.25,30730.0
2025-04-03 14:30:00,150.25,151.01,149.5,150.58,50692.0,150.25,151.01,149.5,150.58,50692.0
2025-04-03 14:35:00,150.64,152.4,150.54,152.09,46429.0,150.64,152.4,150.54,152.09,46429.0
2025-04-03 14:40:00,152.0,153.32,152.0,152.83,56165.0,152.0,153.32,152.0,152.83,56165.0
2025-04-03 14:45:00,152.79,152.87,151.75,152.08,29161.0,152.79,152.87,151.75,152.08,29161.0
2025-04-03 14:50:00,152.08,152.63,151.76,152.05,29531.0,152.08,152.63,151.76,152.05,29531.0
2025-04-03 14:55:00,152.03,152.5,151.0,152.04,50003.0,152.03,152.5,151.0,152.04,50003.0
2025-04-03 15:00:00,151.96,153.69,151.38,153.0,35701.0,151.96,153.69,151.38,153.0,35701.0
2025-04-03 15:05:00,153.01,153.69,152.89,153.69,52355.0,153.01,153.69,152.89,153.69,52355.0
2025-04-03 15:10:00,153.59,153.69,153.0,153.53,50848.0,153.59,153.69,153.0,153.53,50848.0
2025-04-03 15:15:00,153.5,153.55,151.51,151.57,69207.0,153.5,153.55,151.51,151.57,69207.0
2025-04-03 15:20:00,151.55,151.55,149.0,150.15,90416.0,151.55,151.55,149.0,150.15,90416.0
2025-04-03 15:25:00,150.13,150.5,149.03,150.03,45166.0,150.13,150.5,149.03,150.03,45166.0
2025-04-03 15:30:00,149.95,150.38,149.09,149.95,39393.0,149.95,150.38,149.09,149.95,39393.0
2025-04-03 15:35:00,149.99,151.51,149.8,150.96,36909.0,149.99,151.51,149.8,150.96,36909.0
2025-04-03 15:40:00,151.02,151.28,149.33,149.94,66149.0,151.02,151.28,149.33,149.94,66149.0
2025-04-03 15:45:00,149.94,150.49,148.49,150.23,98220.0,149.94,150.49,148.49,150.23,98220.0
2025-04-03 15:50:00,150.32,150.78,149.52,150.46,98938.0,150.32,150.78,149.52,150.46,98938.0
2025-04-03 15:55:00,150.46,150.59,149.27,149.33,236918.0,150.46,150.59,149.27,149.33,236918.0
2025-04-04 09:30:00,139.46,140.65,138.69,138.69,17781.0,139.46,140.65,138.69,138.69,17781.0
2025-04-04 09:35:00,138.69,139.0,135.0,138.44,269559.0,138.69,139.0,135.0,138.44,269559.0
2025-04-04 09:40:00,138.82,138.82,134.0,135.6,180070.0,138.82,138.82,134.0,135.6,180070.0
2025-04-04 09:45:00,135.6,136.56,134.98,134.99,202630.0,135.6,136.56,134.98,134.99,202630.0
2025-04-04 09:50:00,134.61,136.05,132.67,133.2,117978.0,134.61,136.05,132.67,133.2,117978.0
2025-04-04 09:55:00,133.02,136.56,132.72,135.55,139233.0,133.02,136.56,132.72,135.55,139233.0
2025-04-04 10:00:00,135.0,135.32,132.9,133.5,84228.0,135.0,135.32,132.9,133.5,84228.0
2025-04-04 10:05:00,133.92,134.21,130.69,131.22,112200.0,133.92,134.21,130.69,131.22,112200.0
2025-04-04 10:10:00,131.35,131.44,128.1,129.0,157151.0,131.35,131.44,128.1,129.0,157151.0
2025-04-04 10:15:00,129.22,131.95,128.75,129.46,110575.0,129.22,131.95,128.75,129.46,110575.0
2025-04-04 10:20:00,129.21,130.19,128.28,129.58,121731.0,129.21,130.19,128.28,129.58,121731.0
2025-04-04 10:25:00,129.49,129.66,128.19,128.21,59947.0,129.49,129.66,128.19,128.21,59947.0
2025-04-04 10:30:00,128.21,129.3,125.5,126.32,146097.0,128.21,129.3,125.5,126.32,146097.0
2025-04-04 10:35:00,126.02,127.36,125.5,126.1,56704.0,126.02,127.36,125.5,126.1,56704.0
2025-04-04 10:40:00,126.23,127.3,125.62,126.28,25564.0,126.23,127.3,125.62,126.28,25564.0
2025-04-04 10:45:00,126.07,126.52,123.5,123.69,120531.0,126.07,126.52,123.5,123.69,120531.0
2025-04-04 10:50:00,123.84,125.77,123.03,125.25,163490.0,123.84,125.77,123.03,125.25,163490.0
2025-04-04 10:55:00,125.25,127.47,124.66,126.29,64107.0,125.25,127.47,124.66,126.29,64107.0
2025-04-04 11:00:00,126.28,138.56,126.02,138.56,314221.0,126.28,138.56,126.02,138.56,314221.0
2025-04-04 11:05:00,140.0,142.94,138.56,142.89,46759.0,140.0,142.94,138.56,142.89,46759.0
2025-04-04 11:10:00,142.43,150.87,140.11,149.96,550653.0,142.43,150.87,140.11,149.96,550653.0
2025-04-04 11:15:00,150.32,154.0,145.0,146.34,307646.0,150.32,154.0,145.0,146.34,307646.0
2025-04-04 11:20:00,146.34,153.99,145.39,151.5,253941.0,146.34,153.99,145.39,151.5,253941.0
2025-04-04 11:25:00,151.43,152.0,146.57,148.4,210164.0,151.43,152.0,146.57,148.4,210164.0
2025-04-04 11:30:00,148.12,150.37,145.71,147.77,182133.0,148.12,150.37,145.71,147.77,182133.0
2025-04-04 11:35:00,147.98,148.02,142.66,146.15,140012.0,147.98,148.02,142.66,146.15,140012.0
2025-04-04 11:40:00,146.0,148.6,146.0,146.09,85386.0,146.0,148.6,146.0,146.09,85386.0
2025-04-04 11:45:00,145.87,147.47,144.18,146.48,77662.0,145.87,147.47,144.18,146.48,77662.0
2025-04-04 11:50:00,146.98,147.48,145.52,147.0,73188.0,146.98,147.48,145.52,147.0,73188.0
2025-04-04 11:55:00,147.41,148.49,146.89,147.29,38597.0,147.41,148.49,146.89,147.29,38597.0
2025-04-04 12:00:00,147.47,150.93,147.28,148.05,62364.0,147.47,150.93,147.28,148.05,62364.0
2025-04-04 12:05:00,148.0,150.29,146.79,147.5,44338.0,148.0,150.29,146.79,147.5,44338.0
2025-04-04 12:10:00,147.49,149.46,146.0,148.83,38898.0,147.49,149.46,146.0,148.83,38898.0
2025-04-04 12:15:00,149.49,149.49,144.33,144.99,41700.0,149.49,149.49,144.33,144.99,41700.0
2025-04-04 12:20:00,145.34,146.66,145.33,146.34,37083.0,145.34,146.66,145.33,146.34,37083.0
2025-04-04 12:25:00,146.36,146.84,145.01,145.81,44798.0,146.36,146.84,145.01,145.81,44798.0
2025-04-04 12:30:00,146.0,146.36,143.24,144.57,54877.0,146.0,146.36,143.24,144.57,54877.0
2025-04-04 12:35:00,144.69,146.75,144.5,146.32,31862.0,144.69,146.75,144.5,146.32,31862.0
2025-04-04 12:40:00,146.31,146.73,143.5,144.35,23955.0,146.31,146.73,143.5,144.35,23955.0
2025-04-04 12:45:00,145.0,145.0,143.06,143.69,29675.0,145.0,145.0,143.06,143.69,29675.0
2025-04-04 12:50:00,143.45,144.05,142.03,143.49,34361.0,143.45,144.05,142.03,143.49,34361.0
2025-04-04 12:55:00,143.35,144.46,142.84,144.02,44621.0,143.35,144.46,142.84,144.02,44621.0
2025-04-04 13:00:00,143.72,147.4,143.28,147.18,107770.0,143.72,147.4,143.28,147.18,107770.0
2025-04-04 13:05:00,147.15,148.92,147.06,147.09,58578.0,147.15,148.92,147.06,147.09,58578.0
2025-04-04 13:10:00,147.52,148.18,144.56,145.49,84534.0,147.52,148.18,144.56,145.49,84534.0
2025-04-04 13:15:00,146.4,147.4,144.56,147.27,40501.0,146.4,147.4,144.56,147.27,40501.0
2025-04-04 13:20:00,146.91,148.18,146.3,147.41,47551.0,146.91,148.18,146.3,147.41,47551.0
2025-04-04 13:25:00,147.67,148.68,146.98,147.2,34129.0,147.67,148.68,146.98,147.2,34129.0
2025-04-04 13:30:00,147.02,147.19,145.22,146.16,43830.0,147.02,147.19,145.22,146.16,43830.0
2025-04-04 13:35:00,146.39,148.61,146.39,147.6,19623.0,146.39,148.61,146.39,147.6,19623.0
2025-04-04 13:40:00,148.11,148.38,146.45,147.85,25674.0,148.11,148.38,146.45,147.85,25674.0
2025-04-04 13:45:00,147.81,148.91,146.0,148.25,28150.0,147.81,148.91,146.0,148.25,28150.0
2025-04-04 13:50:00,148.52,148.52,146.0,146.65,26327.0,148.52,148.52,146.0,146.65,26327.0
2025-04-04 13:55:00,146.6,147.9,145.0,147.51,31598.0,146.6,147.9,145.0,147.51,31598.0
2025-04-04 14:00:00,147.77,149.66,146.7,146.7,53402.0,147.77,149.66,146.7,146.7,53402.0
2025-04-04 14:05:00,146.75,147.46,145.21,146.12,54404.0,146.75,147.46,145.21,146.12,54404.0
2025-04-04 14:10:00,145.72,146.64,143.92,143.92,25554.0,145.72,146.64,143.92,143.92,25554.0
2025-04-04 14:15:00,143.91,144.74,143.31,143.94,26189.0,143.91,144.74,143.31,143.94,26189.0
2025-04-04 14:20:00,143.94,144.41,142.81,142.81,16876.0,143.94,144.41,142.81,142.81,16876.0
2025-04-04 14:25:00,143.1,143.5,142.49,143.02,32166.0,143.1,143.5,142.49,143.02,32166.0
2025-04-04 14:30:00,143.16,143.65,142.83,143.39,18571.0,143.16,143.65,142.83,143.39,18571.0
2025-04-04 14:35:00,143.68,144.53,142.25,142.77,33530.0,143.68,144.53,142.25,142.77,33530.0
2025-04-04 14:40:00,142.83,143.02,141.54,141.72,19553.0,142.83,143.02,141.54,141.72,19553.0
2025-04-04 14:45:00,141.75,143.0,141.58,142.74,27208.0,141.75,143.0,141.58,142.74,27208.0
2025-04-04 14:50:00,142.74,144.28,142.35,143.65,27939.0,142.74,144.28,142.35,143.65,27939.0
2025-04-04 14:55:00,143.07,144.63,143.07,143.78,28553.0,143.07,144.63,143.07,143.78,28553.0
2025-04-04 15:00:00,144.34,145.0,142.5,143.28,31187.0,144.34,145.0,142.5,143.28,31187.0
2025-04-04 15:05:00,143.44,144.06,142.34,143.29,21823.0,143.44,144.06,142.34,143.29,21823.0
2025-04-04 15:10:00,143.96,145.0,143.62,144.69,27041.0,143.96,145.0,143.62,144.69,27041.0
2025-04-04 15:15:00,144.69,144.95,143.36,144.15,27110.0,144.69,144.95,143.36,144.15,27110.0
2025-04-04 15:20:00,144.14,147.7,144.11,146.45,50589.0,144.14,147.7,144.11,146.45,50589.0
2025-04-04 15:25:00,146.8,147.56,145.93,146.48,36392.0,146.8,147.56,145.93,146.48,36392.0
2025-04-04 15:30:00,146.32,149.43,146.0,149.16,53935.0,146.32,149.43,146.0,149.16,53935.0
2025-04-04 15:35:00,149.0,149.98,147.31,148.12,55029.0,149.0,149.98,147.31,148.12,55029.0
2025-04-04 15:40:00,148.23,148.84,147.04,147.49,34820.0,148.23,148.84,147.04,147.49,34820.0
2025-04-04 15:45:00,147.16,148.82,146.5,146.53,61566.0,147.16,148.82,146.5,146.53,61566.0
2025-04-04 15:50:00,146.11,146.64,145.02,145.36,99698.0,146.11,146.64,145.02,145.36,99698.0
2025-04-04 15:55:00,145.19,145.99,144.65,145.42,192550.0,145.19,145.99,144.65,145.42,192550.0
2025-04-07 09:30:00,142.84,147.14,142.36,147.14,87031.0,142.84,147.14,142.36,147.14,87031.0
2025-04-07 09:35:00,146.71,148.48,144.43,148.48,49083.0,146.71,148.48,144.43,148.48,49083.0
2025-04-07 09:40:00,148.48,149.31,142.9,144.65,55111.0,148.48,149.31,142.9,144.65,55111.0
2025-04-07 09:45:00,144.92,147.17,143.71,145.84,39136.0,144.92,147.17,143.71,145.84,39136.0
2025-04-07 09:50:00,145.52,151.63,145.01,150.5,89179.0,145.52,151.63,145.01,150.5,89179.0
2025-04-07 09:55:00,150.31,156.0,150.31,155.68,137700.0,150.31,156.0,150.31,155.68,137700.0
2025-04-07 10:00:00,155.55,157.51,152.33,154.28,197081.0,155.55,157.51,152.33,154.28,197081.0
2025-04-07 10:05:00,154.83,159.68,154.67,158.33,148452.0,154.83,159.68,154.67,158.33,148452.0
2025-04-07 10:10:00,158.45,168.27,158.05,165.66,285548.0,158.45,168.27,158.05,165.66,285548.0
2025-04-07 10:15:00,165.62,174.42,165.62,168.76,276617.0,165.62,174.42,165.62,168.76,276617.0
2025-04-07 10:20:00,168.31,168.61,157.79,158.81,147824.0,168.31,168.61,157.79,158.81,147824.0
2025-04-07 10:25:00,158.74,164.16,157.2,157.55,102543.0,158.74,164.16,157.2,157.55,102543.0
2025-04-07 10:30:00,158.38,162.69,155.9,159.62,103307.0,158.38,162.69,155.9,159.62,103307.0
2025-04-07 10:35:00,159.26,160.99,157.7,159.6,129087.0,159.26,160.99,157.7,159.6,129087.0
2025-04-07 10:40:00,159.51,164.79,157.93,164.12,66010.0,159.51,164.79,157.93,164.12,66010.0
2025-04-07 10:45:00,162.88,166.91,161.61,166.91,64441.0,162.88,166.91,161.61,166.91,64441.0
2025-04-07 10:50:00,166.62,171.67,166.0,171.67,90161.0,166.62,171.67,166.0,171.67,90161.0
2025-04-07 10:55:00,170.96,171.1,166.69,168.32,72092.0,170.96,171.1,166.69,168.32,72092.0
2025-04-07 11:00:00,168.48,172.0,168.11,171.74,81975.0,168.48,172.0,168.11,171.74,81975.0
2025-04-07 11:05:00,171.6,172.59,166.88,168.39,65381.0,171.6,172.59,166.88,168.39,65381.0
2025-04-07 11:10:00,168.39,168.78,163.62,163.62,112016.0,168.39,168.78,163.62,163.62,112016.0
2025-04-07 11:15:00,164.18,166.13,162.05,165.04,78919.0,164.18,166.13,162.05,165.04,78919.0
2025-04-07 11:20:00,165.43,167.7,160.43,161.38,61698.0,165.43,167.7,160.43,161.38,61698.0
2025-04-07 11:25:00,161.0,163.88,160.0,161.37,36089.0,161.0,163.88,160.0,161.37,36089.0
2025-04-07 11:30:00,161.67,166.0,160.47,163.01,52386.0,161.67,166.0,160.47,163.01,52386.0
2025-04-07 11:35:00,163.21,167.42,163.21,166.0,48720.0,163.21,167.42,163.21,166.0,48720.0
2025-04-07 11:40:00,165.78,168.79,165.55,167.32,44451.0,165.78,168.79,165.55,167.32,44451.0
2025-04-07 11:45:00,166.92,168.03,165.72,167.69,27446.0,166.92,168.03,165.72,167.69,27446.0
2025-04-07 11:50:00,167.56,168.72,165.67,166.26,61709.0,167.56,168.72,165.67,166.26,61709.0
2025-04-07 11:55:00,166.75,168.89,166.26,168.0,25669.0,166.75,168.89,166.26,168.0,25669.0
2025-04-07 12:00:00,167.7,167.74,165.64,166.47,33494.0,167.7,167.74,165.64,166.47,33494.0
2025-04-07 12:05:00,167.13,167.17,165.82,165.93,33526.0,167.13,167.17,165.82,165.93,33526.0
2025-04-07 12:10:00,165.93,168.15,165.47,166.76,32269.0,165.93,168.15,165.47,166.76,32269.0
2025-04-07 12:15:00,166.9,167.49,165.61,166.38,26403.0,166.9,167.49,165.61,166.38,26403.0
2025-04-07 12:20:00,166.07,166.98,165.64,166.55,43923.0,166.07,166.98,165.64,166.55,43923.0
2025-04-07 12:25:00,166.56,169.86,166.54,168.06,55732.0,166.56,169.86,166.54,168.06,55732.0
2025-04-07 12:30:00,168.03,169.83,167.01,169.57,45774.0,168.03,169.83,167.01,169.57,45774.0
2025-04-07 12:35:00,169.7,170.19,167.78,169.65,43624.0,169.7,170.19,167.78,169.65,43624.0
2025-04-07 12:40:00,169.38,170.46,167.79,168.64,39408.0,169.38,170.46,167.79,168.64,39408.0
2025-04-07 12:45:00,168.35,168.64,166.3,167.26,39397.0,168.35,168.64,166.3,167.26,39397.0
2025-04-07 12:50:00,167.12,168.5,165.4,167.43,54414.0,167.12,168.5,165.4,167.43,54414.0
2025-04-07 12:55:00,167.52,167.57,165.75,165.99,23530.0,167.52,167.57,165.75,165.99,23530.0
2025-04-07 13:00:00,166.36,171.31,165.83,166.81,56573.0,166.36,171.31,165.83,166.81,56573.0
2025-04-07 13:05:00,166.32,166.8,164.34,164.92,36041.0,166.32,166.8,164.34,164.92,36041.0
2025-04-07 13:10:00,164.34,166.43,164.28,166.0,37871.0,164.34,166.43,164.28,166.0,37871.0
2025-04-07 13:15:00,166.83,167.96,165.18,166.78,41859.0,166.83,167.96,165.18,166.78,41859.0
2025-04-07 13:20:00,166.0,167.64,165.71,167.13,29804.0,166.0,167.64,165.71,167.13,29804.0
2025-04-07 13:25:00,167.13,167.57,166.0,166.25,31740.0,167.13,167.57,166.0,166.25,31740.0
2025-04-07 13:30:00,166.25,166.36,162.24,163.05,44768.0,166.25,166.36,162.24,163.05,44768.0
2025-04-07 13:35:00,163.52,166.48,163.35,165.65,17606.0,163.52,166.48,163.35,165.65,17606.0
2025-04-07 13:40:00,166.05,168.45,164.39,168.18,25936.0,166.05,168.45,164.39,168.18,25936.0
2025-04-07 13:45:00,167.9,170.99,167.28,167.78,17713.0,167.9,170.99,167.28,167.78,17713.0
2025-04-07 13:50:00,167.78,168.86,166.14,167.55,25876.0,167.78,168.86,166.14,167.55,25876.0
2025-04-07 13:55:00,167.55,168.2,166.31,168.2,10578.0,167.55,168.2,166.31,168.2,10578.0
2025-04-07 14:00:00,167.61,168.78,166.53,166.56,11858.0,167.61,168.78,166.53,166.56,11858.0
2025-04-07 14:05:00,166.56,166.73,165.01,166.1,26283.0,166.56,166.73,165.01,166.1,26283.0
2025-04-07 14:10:00,166.1,167.93,165.26,166.0,27637.0,166.1,167.93,165.26,166.0,27637.0
2025-04-07 14:15:00,165.5,168.0,164.93,166.97,12609.0,165.5,168.0,164.93,166.97,12609.0
2025-04-07 14:20:00,166.97,168.57,166.19,167.67,19270.0,166.97,168.57,166.19,167.67,19270.0
2025-04-07 14:25:00,167.79,167.8,164.93,164.99,18544.0,167.79,167.8,164.93,164.99,18544.0
2025-04-07 14:30:00,164.99,166.85,164.99,166.85,11171.0,164.99,166.85,164.99,166.85,11171.0
2025-04-07 14:35:00,166.64,168.32,166.64,167.38,12616.0,166.64,168.32,166.64,167.38,12616.0
2025-04-07 14:40:00,166.94,168.99,166.5,166.86,19060.0,166.94,168.99,166.5,166.86,19060.0
2025-04-07 14:45:00,167.23,167.7,166.17,166.72,9449.0,167.23,167.7,166.17,166.72,9449.0
2025-04-07 14:50:00,166.0,166.44,164.5,164.84,18334.0,166.0,166.44,164.5,164.84,18334.0
2025-04-07 14:55:00,164.86,165.38,163.64,164.14,17090.0,164.86,165.38,163.64,164.14,17090.0
2025-04-07 15:00:00,164.4,166.16,163.5,163.77,26858.0,164.4,166.16,163.5,163.77,26858.0
2025-04-07 15:05:00,163.77,164.69,162.34,162.84,33945.0,163.77,164.69,162.34,162.84,33945.0
2025-04-07 15:10:00,162.83,164.64,162.36,164.18,25130.0,162.83,164.64,162.36,164.18,25130.0
2025-04-07 15:15:00,163.81,167.32,162.64,166.72,23301.0,163.81,167.32,162.64,166.72,23301.0
2025-04-07 15:20:00,166.76,167.33,164.12,164.53,20310.0,166.76,167.33,164.12,164.53,20310.0
2025-04-07 15:25:00,164.66,164.81,163.17,163.28,21118.0,164.66,164.81,163.17,163.28,21118.0
2025-04-07 15:30:00,163.64,167.77,163.52,166.13,34302.0,163.64,167.77,163.52,166.13,34302.0
2025-04-07 15:35:00,166.0,166.41,163.87,163.94,49756.0,166.0,166.41,163.87,163.94,49756.0
2025-04-07 15:40:00,163.85,164.36,161.19,161.6,37152.0,163.85,164.36,161.19,161.6,37152.0
2025-04-07 15:45:00,161.8,163.87,161.65,163.32,67592.0,161.8,163.87,161.65,163.32,67592.0
2025-04-07 15:50:00,163.31,164.1,162.25,163.69,82241.0,163.31,164.1,162.25,163.69,82241.0
2025-04-07 15:55:00,163.69,164.44,162.94,164.29,208303.0,163.69,164.44,162.94,164.29,208303.0
2025-04-08 09:30:00,177.0,177.0,171.3,171.3,71938.0,177.0,177.0,171.3,171.3,71938.0
2025-04-08 09:35:00,171.69,174.35,170.0,172.0,70388.0,171.69,174.35,170.0,172.0,70388.0
2025-04-08 09:40:00,173.18,173.2,169.9,171.14,44880.0,173.18,173.2,169.9,171.14,44880.0
2025-04-08 09:45:00,170.28,173.34,169.9,170.83,17040.0,170.28,173.34,169.9,170.83,17040.0
2025-04-08 09:50:00,170.0,170.98,167.26,169.5,32820.0,170.0,170.98,167.26,169.5,32820.0
2025-04-08 09:55:00,169.5,171.49,167.22,168.31,46699.0,169.5,171.49,167.22,168.31,46699.0
2025-04-08 10:00:00,167.6,168.97,166.21,166.79,30516.0,167.6,168.97,166.21,166.79,30516.0
2025-04-08 10:05:00,167.73,168.41,164.5,167.11,49777.0,167.73,168.41,164.5,167.11,49777.0
2025-04-08 10:10:00,167.0,168.41,165.88,167.47,30367.0,167.0,168.41,165.88,167.47,30367.0
2025-04-08 10:15:00,168.0,168.0,165.0,165.32,54634.0,168.0,168.0,165.0,165.32,54634.0
2025-04-08 10:20:00,165.28,165.75,164.51,165.5,52009.0,165.28,165.75,164.51,165.5,52009.0
2025-04-08 10:25:00,165.68,169.0,165.5,168.25,37074.0,165.68,169.0,165.5,168.25,37074.0
2025-04-08 10:30:00,168.22,168.8,166.06,167.84,23645.0,168.22,168.8,166.06,167.84,23645.0
2025-04-08 10:35:00,168.42,168.42,166.15,167.59,16111.0,168.42,168.42,166.15,167.59,16111.0
2025-04-08 10:40:00,167.09,167.68,162.57,163.61,28373.0,167.09,167.68,162.57,163.61,28373.0
2025-04-08 10:45:00,163.07,165.0,161.0,161.0,46821.0,163.07,165.0,161.0,161.0,46821.0
2025-04-08 10:50:00,161.99,162.52,159.86,159.95,55589.0,161.99,162.52,159.86,159.95,55589.0
2025-04-08 10:55:00,160.0,160.43,158.02,158.76,63314.0,160.0,160.43,158.02,158.76,63314.0
2025-04-08 11:00:00,158.54,159.6,157.32,157.62,42503.0,158.54,159.6,157.32,157.62,42503.0
2025-04-08 11:05:00,157.32,158.48,156.96,158.1,68804.0,157.32,158.48,156.96,158.1,68804.0
2025-04-08 11:10:00,158.23,158.48,156.0,156.4,55703.0,158.23,158.48,156.0,156.4,55703.0
2025-04-08 11:15:00,156.68,156.74,155.28,156.44,63916.0,156.68,156.74,155.28,156.44,63916.0
2025-04-08 11:20:00,156.57,157.55,155.52,155.74,62259.0,156.57,157.55,155.52,155.74,62259.0
2025-04-08 11:25:00,156.0,156.61,154.65,154.75,42338.0,156.0,156.61,154.65,154.75,42338.0
2025-04-08 11:30:00,154.97,156.05,154.51,154.94,30918.0,154.97,156.05,154.51,154.94,30918.0
2025-04-08 11:35:00,154.91,155.23,153.9,154.77,44312.0,154.91,155.23,153.9,154.77,44312.0
2025-04-08 11:40:00,154.54,157.6,154.38,156.76,59477.0,154.54,157.6,154.38,156.76,59477.0
2025-04-08 11:45:00,157.34,158.74,156.99,157.5,60988.0,157.34,158.74,156.99,157.5,60988.0
2025-04-08 11:50:00,157.33,157.58,155.0,156.83,49494.0,157.33,157.58,155.0,156.83,49494.0
2025-04-08 11:55:00,156.78,157.21,155.81,156.5,13499.0,156.78,157.21,155.81,156.5,13499.0
2025-04-08 12:00:00,156.44,157.38,155.75,156.72,13534.0,156.44,157.38,155.75,156.72,13534.0
2025-04-08 12:05:00,156.65,157.19,155.61,155.71,11969.0,156.65,157.19,155.61,155.71,11969.0
2025-04-08 12:10:00,155.41,156.27,154.51,154.51,13753.0,155.41,156.27,154.51,154.51,13753.0
2025-04-08 12:15:00,154.6,154.97,153.32,153.52,17425.0,154.6,154.97,153.32,153.52,17425.0
2025-04-08 12:20:00,153.35,154.08,152.61,152.89,21400.0,153.35,154.08,152.61,152.89,21400.0
2025-04-08 12:25:00,153.17,153.83,152.75,153.5,20455.0,153.17,153.83,152.75,153.5,20455.0
2025-04-08 12:30:00,153.6,154.42,152.5,153.96,35846.0,153.6,154.42,152.5,153.96,35846.0
2025-04-08 12:35:00,154.42,154.42,151.16,151.19,67527.0,154.42,154.42,151.16,151.19,67527.0
2025-04-08 12:40:00,151.17,151.88,150.4,151.5,34474.0,151.17,151.88,150.4,151.5,34474.0
2025-04-08 12:45:00,151.47,152.91,150.96,151.81,40691.0,151.47,152.91,150.96,151.81,40691.0
2025-04-08 12:50:00,151.7,151.74,150.13,150.54,37878.0,151.7,151.74,150.13,150.54,37878.0
2025-04-08 12:55:00,150.67,151.54,148.58,148.88,45172.0,150.67,151.54,148.58,148.88,45172.0
2025-04-08 13:00:00,148.89,149.53,148.0,148.89,43886.0,148.89,149.53,148.0,148.89,43886.0
2025-04-08 13:05:00,148.99,149.34,146.01,146.44,71384.0,148.99,149.34,146.01,146.44,71384.0
2025-04-08 13:10:00,146.61,147.9,145.46,147.65,52248.0,146.61,147.9,145.46,147.65,52248.0
2025-04-08 13:15:00,147.52,149.55,147.48,148.51,39581.0,147.52,149.55,147.48,148.51,39581.0
2025-04-08 13:20:00,148.41,148.79,147.5,148.07,16486.0,148.41,148.79,147.5,148.07,16486.0
2025-04-08 13:25:00,147.94,148.85,147.49,147.5,17569.0,147.94,148.85,147.49,147.5,17569.0
2025-04-08 13:30:00,147.5,148.5,146.9,147.29,12687.0,147.5,148.5,146.9,147.29,12687.0
2025-04-08 13:35:00,147.27,149.69,147.09,148.59,38639.0,147.27,149.69,147.09,148.59,38639.0
2025-04-08 13:40:00,149.0,152.26,148.53,151.49,51988.0,149.0,152.26,148.53,151.49,51988.0
2025-04-08 13:45:00,150.82,151.06,149.04,150.68,28360.0,150.82,151.06,149.04,150.68,28360.0
2025-04-08 13:50:00,150.34,152.16,149.73,150.14,12456.0,150.34,152.16,149.73,150.14,12456.0
2025-04-08 13:55:00,150.56,151.32,150.07,150.58,12687.0,150.56,151.32,150.07,150.58,12687.0
2025-04-08 14:00:00,150.6,150.68,149.71,149.75,10077.0,150.6,150.68,149.71,149.75,10077.0
2025-04-08 14:05:00,149.88,150.51,149.25,150.02,30628.0,149.88,150.51,149.25,150.02,30628.0
2025-04-08 14:10:00,150.16,151.98,150.05,151.3,28223.0,150.16,151.98,150.05,151.3,28223.0
2025-04-08 14:15:00,151.3,153.9,151.3,153.41,29543.0,151.3,153.9,151.3,153.41,29543.0
2025-04-08 14:20:00,153.41,153.76,152.29,152.55,21508.0,153.41,153.76,152.29,152.55,21508.0
2025-04-08 14:25:00,152.63,152.88,149.87,150.16,19226.0,152.63,152.88,149.87,150.16,19226.0
2025-04-08 14:30:00,149.97,153.43,149.97,151.58,17841.0,149.97,153.43,149.97,151.58,17841.0
2025-04-08 14:35:00,151.53,151.53,150.06,150.87,14660.0,151.53,151.53,150.06,150.87,14660.0
2025-04-08 14:40:00,150.41,150.84,149.25,149.47,9466.0,150.41,150.84,149.25,149.47,9466.0
2025-04-08 14:45:00,149.47,150.84,149.47,150.14,8618.0,149.47,150.84,149.47,150.14,8618.0
2025-04-08 14:50:00,150.28,150.52,149.91,149.93,12013.0,150.28,150.52,149.91,149.93,12013.0
2025-04-08 14:55:00,149.93,150.0,149.0,149.84,10400.0,149.93,150.0,149.0,149.84,10400.0
2025-04-08 15:00:00,149.5,150.11,147.19,147.89,27615.0,149.5,150.11,147.19,147.89,27615.0
2025-04-08 15:05:00,148.0,148.54,147.5,148.06,16469.0,148.0,148.54,147.5,148.06,16469.0
2025-04-08 15:10:00,147.81,148.82,147.28,147.54,14688.0,147.81,148.82,147.28,147.54,14688.0
2025-04-08 15:15:00,147.54,147.95,146.34,146.67,17063.0,147.54,147.95,146.34,146.67,17063.0
2025-04-08 15:20:00,146.62,148.24,146.57,147.97,12959.0,146.62,148.24,146.57,147.97,12959.0
2025-04-08 15:25:00,148.3,149.44,147.61,147.88,24285.0,148.3,149.44,147.61,147.88,24285.0
2025-04-08 15:30:00,147.89,148.31,146.67,147.28,34645.0,147.89,148.31,146.67,147.28,34645.0
2025-04-08 15:35:00,147.11,147.16,145.34,145.7,38841.0,147.11,147.16,145.34,145.7,38841.0
2025-04-08 15:40:00,145.5,146.5,144.81,144.91,78149.0,145.5,146.5,144.81,144.91,78149.0
2025-04-08 15:45:00,145.05,145.54,144.34,144.41,43251.0,145.05,145.54,144.34,144.41,43251.0
2025-04-08 15:50:00,144.97,147.98,144.92,147.68,82474.0,144.97,147.98,144.92,147.68,82474.0
2025-04-08 15:55:00,147.69,149.31,146.78,149.23,141910.0,147.69,149.31,146.78,149.23,141910.0
2025-04-09 09:30:00,144.98,151.0,144.5,145.24,88164.0,144.98,151.0,144.5,145.24,88164.0
2025-04-09 09:35:00,144.84,150.06,143.78,149.88,91369.0,144.84,150.06,143.78,149.88,91369.0
2025-04-09 09:40:00,149.5,150.8,143.5,143.5,46159.0,149.5,150.8,143.5,143.5,46159.0
2025-04-09 09:45:00,144.07,145.0,142.07,144.18,72847.0,144.07,145.0,142.07,144.18,72847.0
2025-04-09 09:50:00,144.04,146.82,143.25,144.92,38906.0,144.04,146.82,143.25,144.92,38906.0
2025-04-09 09:55:00,145.13,146.62,144.28,146.0,34986.0,145.13,146.62,144.28,146.0,34986.0
2025-04-09 10:00:00,146.02,148.94,145.67,146.31,46815.0,146.02,148.94,145.67,146.31,46815.0
2025-04-09 10:05:00,146.0,146.0,144.5,145.09,29449.0,146.0,146.0,144.5,145.09,29449.0
2025-04-09 10:10:00,144.88,146.69,144.07,144.35,42933.0,144.88,146.69,144.07,144.35,42933.0
2025-04-09 10:15:00,145.12,146.8,144.96,146.53,22339.0,145.12,146.8,144.96,146.53,22339.0
2025-04-09 10:20:00,146.38,147.45,145.25,146.53,26009.0,146.38,147.45,145.25,146.53,26009.0
2025-04-09 10:25:00,146.43,146.98,145.26,146.53,23219.0,146.43,146.98,145.26,146.53,23219.0
2025-04-09 10:30:00,147.08,149.97,146.38,148.75,22005.0,147.08,149.97,146.38,148.75,22005.0
2025-04-09 10:35:00,148.89,149.0,147.27,148.4,18959.0,148.89,149.0,147.27,148.4,18959.0
2025-04-09 10:40:00,148.5,148.78,146.47,146.59,19301.0,148.5,148.78,146.47,146.59,19301.0
2025-04-09 10:45:00,147.06,148.78,146.5,147.75,29006.0,147.06,148.78,146.5,147.75,29006.0
2025-04-09 10:50:00,147.69,148.0,145.08,145.1,21032.0,147.69,148.0,145.08,145.1,21032.0
2025-04-09 10:55:00,145.5,145.89,144.02,144.65,22611.0,145.5,145.89,144.02,144.65,22611.0
2025-04-09 11:00:00,144.65,146.02,144.02,145.99,15659.0,144.65,146.02,144.02,145.99,15659.0
2025-04-09 11:05:00,146.15,147.0,144.39,144.39,24311.0,146.15,147.0,144.39,144.39,24311.0
2025-04-09 11:10:00,144.36,145.4,143.44,144.36,20239.0,144.36,145.4,143.44,144.36,20239.0
2025-04-09 11:15:00,144.59,146.09,143.72,146.05,33333.0,144.59,146.09,143.72,146.05,33333.0
2025-04-09 11:20:00,146.11,146.38,144.72,145.64,16423.0,146.11,146.38,144.72,145.64,16423.0
2025-04-09 11:25:00,145.33,145.97,144.52,145.01,19394.0,145.33,145.97,144.52,145.01,19394.0
2025-04-09 11:30:00,145.04,146.15,144.5,145.15,23601.0,145.04,146.15,144.5,145.15,23601.0
2025-04-09 11:35:00,145.01,145.33,143.58,143.82,11757.0,145.01,145.33,143.58,143.82,11757.0
2025-04-09 11:40:00,143.98,144.36,143.18,144.3,20034.0,143.98,144.36,143.18,144.3,20034.0
2025-04-09 11:45:00,144.39,146.0,144.38,145.09,21243.0,144.39,146.0,144.38,145.09,21243.0
2025-04-09 11:50:00,144.79,145.18,144.37,144.82,16103.0,144.79,145.18,144.37,144.82,16103.0
2025-04-09 11:55:00,144.47,144.61,143.63,144.45,15044.0,144.47,144.61,143.63,144.45,15044.0
2025-04-09 12:00:00,144.27,144.98,143.92,144.85,10360.0,144.27,144.98,143.92,144.85,10360.0
2025-04-09 12:05:00,144.51,145.39,144.36,145.0,10611.0,144.51,145.39,144.36,145.0,10611.0
2025-04-09 12:10:00,145.0,146.14,144.63,145.7,23146.0,145.0,146.14,144.63,145.7,23146.0
2025-04-09 12:15:00,145.67,147.0,145.66,146.52,15325.0,145.67,147.0,145.66,146.52,15325.0
2025-04-09 12:20:00,146.33,146.57,145.83,146.44,7802.0,146.33,146.57,145.83,146.44,7802.0
2025-04-09 12:25:00,146.1,147.0,145.88,146.11,7045.0,146.1,147.0,145.88,146.11,7045.0
2025-04-09 12:30:00,146.11,150.79,146.09,150.55,106908.0,146.11,150.79,146.09,150.55,106908.0
2025-04-09 12:35:00,150.57,152.44,149.52,151.55,155167.0,150.57,152.44,149.52,151.55,155167.0
2025-04-09 12:40:00,151.78,152.4,151.0,151.94,78146.0,151.78,152.4,151.0,151.94,78146.0
2025-04-09 12:45:00,152.05,153.0,150.75,152.91,41245.0,152.05,153.0,150.75,152.91,41245.0
2025-04-09 12:50:00,152.99,153.42,151.79,153.26,44845.0,152.99,153.42,151.79,153.26,44845.0
2025-04-09 12:55:00,152.59,154.0,152.0,152.25,59840.0,152.59,154.0,152.0,152.25,59840.0
2025-04-09 13:00:00,152.13,157.33,152.04,155.69,86152.0,152.13,157.33,152.04,155.69,86152.0
2025-04-09 13:05:00,156.35,156.42,153.31,153.56,53378.0,156.35,156.42,153.31,153.56,53378.0
2025-04-09 13:10:00,154.02,154.45,153.08,154.12,42689.0,154.02,154.45,153.08,154.12,42689.0
2025-04-09 13:15:00,154.35,160.98,152.5,160.08,103491.0,154.35,160.98,152.5,160.08,103491.0
2025-04-09 13:20:00,159.96,168.69,158.43,168.69,117523.0,159.96,168.69,158.43,168.69,117523.0
2025-04-09 13:25:00,174.15,176.44,168.89,175.65,110286.0,174.15,176.44,168.89,175.65,110286.0
2025-04-09 13:30:00,175.16,181.0,170.0,180.97,356768.0,175.16,181.0,170.0,180.97,356768.0
2025-04-09 13:35:00,181.0,185.0,176.13,176.52,237728.0,181.0,185.0,176.13,176.52,237728.0
2025-04-09 13:40:00,177.34,181.75,172.34,177.33,211648.0,177.34,181.75,172.34,177.33,211648.0
2025-04-09 13:45:00,177.13,184.0,175.21,180.13,109829.0,177.13,184.0,175.21,180.13,109829.0
2025-04-09 13:50:00,180.0,180.8,178.0,180.8,88856.0,180.0,180.8,178.0,180.8,88856.0
2025-04-09 13:55:00,179.01,181.06,177.0,180.47,130273.0,179.01,181.06,177.0,180.47,130273.0
2025-04-09 14:00:00,180.9,188.87,180.5,186.34,109594.0,180.9,188.87,180.5,186.34,109594.0
2025-04-09 14:05:00,187.93,188.03,180.51,184.15,91176.0,187.93,188.03,180.51,184.15,91176.0
2025-04-09 14:10:00,184.4,189.9,181.74,187.47,127965.0,184.4,189.9,181.74,187.47,127965.0
2025-04-09 14:15:00,187.47,195.0,185.85,191.54,140775.0,187.47,195.0,185.85,191.54,140775.0
2025-04-09 14:20:00,190.43,194.0,189.0,191.69,98800.0,190.43,194.0,189.0,191.69,98800.0
2025-04-09 14:25:00,191.69,193.89,190.37,193.05,75055.0,191.69,193.89,190.37,193.05,75055.0
2025-04-09 14:30:00,193.82,195.0,190.37,191.39,139287.0,193.82,195.0,190.37,191.39,139287.0
2025-04-09 14:35:00,191.5,193.83,187.0,188.07,96651.0,191.5,193.83,187.0,188.07,96651.0
2025-04-09 14:40:00,189.32,189.7,183.21,183.9,66083.0,189.32,189.7,183.21,183.9,66083.0
2025-04-09 14:45:00,183.9,187.0,181.19,185.54,57852.0,183.9,187.0,181.19,185.54,57852.0
2025-04-09 14:50:00,185.5,187.59,184.01,186.4,68301.0,185.5,187.59,184.01,186.4,68301.0
2025-04-09 14:55:00,185.92,186.5,182.33,182.76,54609.0,185.92,186.5,182.33,182.76,54609.0
2025-04-09 15:00:00,183.0,189.21,182.0,189.11,72489.0,183.0,189.21,182.0,189.11,72489.0
2025-04-09 15:05:00,189.18,190.92,185.76,185.84,69457.0,189.18,190.92,185.76,185.84,69457.0
2025-04-09 15:10:00,185.85,191.36,185.85,190.9,56471.0,185.85,191.36,185.85,190.9,56471.0
2025-04-09 15:15:00,190.18,192.1,188.63,191.21,83426.0,190.18,192.1,188.63,191.21,83426.0
2025-04-09 15:20:00,191.47,195.45,190.27,193.53,102601.0,191.47,195.45,190.27,193.53,102601.0
2025-04-09 15:25:00,193.84,197.68,192.02,193.51,141844.0,193.84,197.68,192.02,193.51,141844.0
2025-04-09 15:30:00,193.47,194.61,192.02,193.28,53978.0,193.47,194.61,192.02,193.28,53978.0
2025-04-09 15:35:00,193.38,193.69,187.01,191.44,137835.0,193.38,193.69,187.01,191.44,137835.0
2025-04-09 15:40:00,191.12,193.41,190.12,190.32,50976.0,191.12,193.41,190.12,190.32,50976.0
2025-04-09 15:45:00,190.2,192.01,187.25,189.71,87534.0,190.2,192.01,187.25,189.71,87534.0
2025-04-09 15:50:00,190.34,192.88,189.35,190.01,75963.0,190.34,192.88,189.35,190.01,75963.0
2025-04-09 15:55:00,190.43,192.03,188.54,191.95,250793.0,190.43,192.03,188.54,191.95,250793.0
2025-04-10 09:30:00,178.52,179.05,171.31,176.24,144835.0,178.52,179.05,171.31,176.24,144835.0
2025-04-10 09:35:00,176.24,176.69,172.4,174.47,85372.0,176.24,176.69,172.4,174.47,85372.0
2025-04-10 09:40:00,174.83,175.74,173.0,174.75,54531.0,174.83,175.74,173.0,174.75,54531.0
2025-04-10 09:45:00,174.72,177.76,174.09,174.5,33366.0,174.72,177.76,174.09,174.5,33366.0
2025-04-10 09:50:00,174.0,176.04,172.08,173.42,28271.0,174.0,176.04,172.08,173.42,28271.0
2025-04-10 09:55:00,173.42,173.45,170.91,171.54,35427.0,173.42,173.45,170.91,171.54,35427.0
2025-04-10 10:00:00,172.13,172.79,169.51,171.9,52712.0,172.13,172.79,169.51,171.9,52712.0
2025-04-10 10:05:00,171.9,173.0,168.68,171.15,38909.0,171.9,173.0,168.68,171.15,38909.0
2025-04-10 10:10:00,170.2,171.33,168.51,168.56,34053.0,170.2,171.33,168.51,168.56,34053.0
2025-04-10 10:15:00,168.75,169.9,168.2,168.69,28722.0,168.75,169.9,168.2,168.69,28722.0
2025-04-10 10:20:00,168.66,170.58,168.0,170.08,37385.0,168.66,170.58,168.0,170.08,37385.0
2025-04-10 10:25:00,170.01,171.5,169.0,169.0,41332.0,170.01,171.5,169.0,169.0,41332.0
2025-04-10 10:30:00,169.0,171.73,169.0,171.32,45694.0,169.0,171.73,169.0,171.32,45694.0
2025-04-10 10:35:00,171.0,171.28,169.81,170.36,27343.0,171.0,171.28,169.81,170.36,27343.0
2025-04-10 10:40:00,170.78,171.71,170.22,170.23,21353.0,170.78,171.71,170.22,170.23,21353.0
2025-04-10 10:45:00,171.2,171.38,169.0,170.28,14846.0,171.2,171.38,169.0,170.28,14846.0
2025-04-10 10:50:00,170.33,170.8,169.34,170.5,16143.0,170.33,170.8,169.34,170.5,16143.0
2025-04-10 10:55:00,170.28,170.55,168.17,168.5,32755.0,170.28,170.55,168.17,168.5,32755.0
2025-04-10 11:00:00,168.5,170.27,168.35,169.91,15191.0,168.5,170.27,168.35,169.91,15191.0
2025-04-10 11:05:00,170.0,172.66,169.9,172.0,31100.0,170.0,172.66,169.9,172.0,31100.0
2025-04-10 11:10:00,172.01,172.63,170.58,170.61,23883.0,172.01,172.63,170.58,170.61,23883.0
2025-04-10 11:15:00,170.91,171.25,170.02,170.27,23177.0,170.91,171.25,170.02,170.27,23177.0
2025-04-10 11:20:00,170.07,171.22,170.06,170.32,15947.0,170.07,171.22,170.06,170.32,15947.0
2025-04-10 11:25:00,170.8,170.8,169.27,169.51,17432.0,170.8,170.8,169.27,169.51,17432.0
2025-04-10 11:30:00,169.31,170.2,169.07,170.0,14573.0,169.31,170.2,169.07,170.0,14573.0
2025-04-10 11:35:00,170.09,171.18,169.77,170.8,33867.0,170.09,171.18,169.77,170.8,33867.0
2025-04-10 11:40:00,170.81,171.37,170.0,170.0,12812.0,170.81,171.37,170.0,170.0,12812.0
2025-04-10 11:45:00,170.01,170.85,168.76,168.77,17550.0,170.01,170.85,168.76,168.77,17550.0
2025-04-10 11:50:00,168.77,169.65,167.0,169.47,31492.0,168.77,169.65,167.0,169.47,31492.0
2025-04-10 11:55:00,169.42,170.0,166.63,167.49,21178.0,169.42,170.0,166.63,167.49,21178.0
2025-04-10 12:00:00,167.98,168.56,166.18,166.5,22320.0,167.98,168.56,166.18,166.5,22320.0
2025-04-10 12:05:00,166.5,168.51,166.0,167.75,12895.0,166.5,168.51,166.0,167.75,12895.0
2025-04-10 12:10:00,167.47,168.55,167.28,167.31,15165.0,167.47,168.55,167.28,167.31,15165.0
2025-04-10 12:15:00,167.56,167.56,166.57,166.86,17911.0,167.56,167.56,166.57,166.86,17911.0
2025-04-10 12:20:00,166.86,166.93,164.0,166.18,58939.0,166.86,166.93,164.0,166.18,58939.0
2025-04-10 12:25:00,166.27,166.27,164.11,165.91,16425.0,166.27,166.27,164.11,165.91,16425.0
2025-04-10 12:30:00,165.94,168.5,165.91,168.29,18612.0,165.94,168.5,165.91,168.29,18612.0
2025-04-10 12:35:00,168.04,169.3,167.47,168.18,31101.0,168.04,169.3,167.47,168.18,31101.0
2025-04-10 12:40:00,168.0,168.87,167.0,168.27,16355.0,168.0,168.87,167.0,168.27,16355.0
2025-04-10 12:45:00,168.36,170.4,167.68,170.29,28871.0,168.36,170.4,167.68,170.29,28871.0
2025-04-10 12:50:00,169.72,170.42,167.61,168.52,35495.0,169.72,170.42,167.61,168.52,35495.0
2025-04-10 12:55:00,168.71,170.29,168.71,170.1,16366.0,168.71,170.29,168.71,170.1,16366.0
2025-04-10 13:00:00,170.22,172.95,169.82,171.09,23426.0,170.22,172.95,169.82,171.09,23426.0
2025-04-10 13:05:00,170.43,171.2,169.21,170.76,22131.0,170.43,171.2,169.21,170.76,22131.0
2025-04-10 13:10:00,169.61,169.74,167.38,168.21,28251.0,169.61,169.74,167.38,168.21,28251.0
2025-04-10 13:15:00,168.35,169.0,167.36,168.55,12061.0,168.35,169.0,167.36,168.55,12061.0
2025-04-10 13:20:00,168.9,169.53,167.56,168.36,9611.0,168.9,169.53,167.56,168.36,9611.0
2025-04-10 13:25:00,168.91,171.0,168.91,170.61,10993.0,168.91,171.0,168.91,170.61,10993.0
2025-04-10 13:30:00,170.37,172.03,170.37,171.0,14617.0,170.37,172.03,170.37,171.0,14617.0
2025-04-10 13:35:00,170.99,172.83,170.71,170.98,13160.0,170.99,172.83,170.71,170.98,13160.0
2025-04-10 13:40:00,171.25,173.75,170.63,172.97,13992.0,171.25,173.75,170.63,172.97,13992.0
2025-04-10 13:45:00,173.4,174.05,172.27,173.18,20414.0,173.4,174.05,172.27,173.18,20414.0
2025-04-10 13:50:00,173.36,174.5,172.6,173.98,28060.0,173.36,174.5,172.6,173.98,28060.0
2025-04-10 13:55:00,174.0,176.0,173.25,174.76,32076.0,174.0,176.0,173.25,174.76,32076.0
2025-04-10 14:00:00,174.75,177.34,174.54,176.59,52716.0,174.75,177.34,174.54,176.59,52716.0
2025-04-10 14:05:00,176.64,177.0,173.51,173.51,38215.0,176.64,177.0,173.51,173.51,38215.0
2025-04-10 14:10:00,173.77,174.25,173.0,173.06,15582.0,173.77,174.25,173.0,173.06,15582.0
2025-04-10 14:15:00,173.11,174.44,173.0,174.29,12856.0,173.11,174.44,173.0,174.29,12856.0
2025-04-10 14:20:00,173.93,176.47,173.9,175.65,16190.0,173.93,176.47,173.9,175.65,16190.0
2025-04-10 14:25:00,175.66,176.81,174.81,176.13,14081.0,175.66,176.81,174.81,176.13,14081.0
2025-04-10 14:30:00,176.09,177.5,175.28,175.28,20147.0,176.09,177.5,175.28,175.28,20147.0
2025-04-10 14:35:00,175.0,175.92,174.0,174.77,17129.0,175.0,175.92,174.0,174.77,17129.0
2025-04-10 14:40:00,175.09,176.67,174.46,176.48,16497.0,175.09,176.67,174.46,176.48,16497.0
2025-04-10 14:45:00,176.87,176.87,174.35,175.12,23899.0,176.87,176.87,174.35,175.12,23899.0
2025-04-10 14:50:00,175.12,175.75,173.64,173.82,27266.0,175.12,175.75,173.64,173.82,27266.0
2025-04-10 14:55:00,173.34,173.64,172.3,172.56,53915.0,173.34,173.64,172.3,172.56,53915.0
2025-04-10 15:00:00,172.55,174.08,172.01,172.67,57060.0,172.55,174.08,172.01,172.67,57060.0
2025-04-10 15:05:00,172.6,173.04,170.01,170.31,35001.0,172.6,173.04,170.01,170.31,35001.0
2025-04-10 15:10:00,170.31,171.41,170.0,171.08,14585.0,170.31,171.41,170.0,171.08,14585.0
2025-04-10 15:15:00,171.08,171.08,169.75,170.8,11878.0,171.08,171.08,169.75,170.8,11878.0
2025-04-10 15:20:00,170.93,173.4,169.93,170.39,8617.0,170.93,173.4,169.93,170.39,8617.0
2025-04-10 15:25:00,170.38,171.03,168.14,168.23,20831.0,170.38,171.03,168.14,168.23,20831.0
2025-04-10 15:30:00,168.12,170.49,167.92,169.33,48217.0,168.12,170.49,167.92,169.33,48217.0
2025-04-10 15:35:00,169.29,170.11,169.0,169.57,14418.0,169.29,170.11,169.0,169.57,14418.0
2025-04-10 15:40:00,169.23,169.25,167.44,167.73,32610.0,169.23,169.25,167.44,167.73,32610.0
2025-04-10 15:45:00,167.95,169.68,167.48,168.77,59764.0,167.95,169.68,167.48,168.77,59764.0
2025-04-10 15:50:00,168.9,170.81,168.54,170.45,60861.0,168.9,170.81,168.54,170.45,60861.0
2025-04-10 15:55:00,170.49,172.53,169.54,171.94,102256.0,170.49,172.53,169.54,171.94,102256.0
2025-04-11 09:30:00,169.95,169.95,164.52,167.25,50511.0,169.95,169.95,164.52,167.25,50511.0
2025-04-11 09:35:00,166.75,171.46,166.01,171.45,15930.0,166.75,171.46,166.01,171.45,15930.0
2025-04-11 09:40:00,170.78,171.0,167.5,169.82,11425.0,170.78,171.0,167.5,169.82,11425.0
2025-04-11 09:45:00,169.33,170.94,169.0,170.22,19121.0,169.33,170.94,169.0,170.22,19121.0
2025-04-11 09:50:00,170.0,170.63,168.57,170.34,16032.0,170.0,170.63,168.57,170.34,16032.0
2025-04-11 09:55:00,170.04,170.34,167.57,167.58,6380.0,170.04,170.34,167.57,167.58,6380.0
2025-04-11 10:00:00,167.5,168.01,165.66,166.38,20688.0,167.5,168.01,165.66,166.38,20688.0
2025-04-11 10:05:00,166.0,166.53,164.77,166.09,30541.0,166.0,166.53,164.77,166.09,30541.0
2025-04-11 10:10:00,165.91,166.15,163.52,164.27,29374.0,165.91,166.15,163.52,164.27,29374.0
2025-04-11 10:15:00,164.38,165.01,161.06,161.4,42833.0,164.38,165.01,161.06,161.4,42833.0
2025-04-11 10:20:00,161.0,161.48,156.15,156.96,94769.0,161.0,161.48,156.15,156.96,94769.0
2025-04-11 10:25:00,156.96,158.47,155.24,155.89,67458.0,156.96,158.47,155.24,155.89,67458.0
2025-04-11 10:30:00,156.0,157.53,155.58,157.31,43428.0,156.0,157.53,155.58,157.31,43428.0
2025-04-11 10:35:00,157.44,157.73,155.53,156.82,51874.0,157.44,157.73,155.53,156.82,51874.0
2025-04-11 10:40:00,156.54,158.32,155.48,157.81,24246.0,156.54,158.32,155.48,157.81,24246.0
2025-04-11 10:45:00,157.59,159.84,157.55,158.13,51757.0,157.59,159.84,157.55,158.13,51757.0
2025-04-11 10:50:00,158.12,158.34,156.5,157.24,13680.0,158.12,158.34,156.5,157.24,13680.0
2025-04-11 10:55:00,157.24,158.27,156.51,156.52,15388.0,157.24,158.27,156.51,156.52,15388.0
2025-04-11 11:00:00,157.13,159.76,156.7,157.05,13451.0,157.13,159.76,156.7,157.05,13451.0
2025-04-11 11:05:00,156.81,158.58,156.55,158.5,8544.0,156.81,158.58,156.55,158.5,8544.0
2025-04-11 11:10:00,158.08,158.2,156.73,157.09,14598.0,158.08,158.2,156.73,157.09,14598.0
2025-04-11 11:15:00,157.22,158.0,157.03,157.46,8204.0,157.22,158.0,157.03,157.46,8204.0
2025-04-11 11:20:00,157.89,158.58,157.3,157.89,8262.0,157.89,158.58,157.3,157.89,8262.0
2025-04-11 11:25:00,158.08,158.88,157.5,158.7,4985.0,158.08,158.88,157.5,158.7,4985.0
2025-04-11 11:30:00,158.71,160.36,158.41,159.16,27618.0,158.71,160.36,158.41,159.16,27618.0
2025-04-11 11:35:00,159.3,160.36,158.81,160.29,13107.0,159.3,160.36,158.81,160.29,13107.0
2025-04-11 11:40:00,160.0,160.0,158.61,158.68,12926.0,160.0,160.0,158.61,158.68,12926.0
2025-04-11 11:45:00,158.76,159.68,158.6,159.59,9087.0,158.76,159.68,158.6,159.59,9087.0
2025-04-11 11:50:00,159.94,159.94,158.61,159.0,5095.0,159.94,159.94,158.61,159.0,5095.0
2025-04-11 11:55:00,159.33,160.18,159.04,160.1,11919.0,159.33,160.18,159.04,160.1,11919.0
2025-04-11 12:00:00,159.74,159.85,158.6,159.85,13970.0,159.74,159.85,158.6,159.85,13970.0
2025-04-11 12:05:00,160.19,160.81,159.08,159.64,7927.0,160.19,160.81,159.08,159.64,7927.0
2025-04-11 12:10:00,159.84,160.5,159.34,160.29,3625.0,159.84,160.5,159.34,160.29,3625.0
2025-04-11 12:15:00,159.61,160.91,159.43,160.91,12902.0,159.61,160.91,159.43,160.91,12902.0
2025-04-11 12:20:00,160.38,161.35,160.34,160.53,16198.0,160.38,161.35,160.34,160.53,16198.0
2025-04-11 12:25:00,160.29,161.08,159.84,160.82,12421.0,160.29,161.08,159.84,160.82,12421.0
2025-04-11 12:30:00,160.68,162.8,160.53,162.4,13180.0,160.68,162.8,160.53,162.4,13180.0
2025-04-11 12:35:00,162.41,164.0,162.36,163.24,22423.0,162.41,164.0,162.36,163.24,22423.0
2025-04-11 12:40:00,163.11,164.0,162.58,162.6,22477.0,163.11,164.0,162.58,162.6,22477.0
2025-04-11 12:45:00,162.63,163.49,162.54,163.11,11821.0,162.63,163.49,162.54,163.11,11821.0
2025-04-11 12:50:00,163.11,163.25,162.54,162.64,20934.0,163.11,163.25,162.54,162.64,20934.0
2025-04-11 12:55:00,162.64,162.72,161.57,161.95,8815.0,162.64,162.72,161.57,161.95,8815.0
2025-04-11 13:00:00,161.7,162.51,160.45,161.92,14593.0,161.7,162.51,160.45,161.92,14593.0
2025-04-11 13:05:00,162.03,162.23,160.71,160.93,5166.0,162.03,162.23,160.71,160.93,5166.0
2025-04-11 13:10:00,161.14,161.45,160.0,160.01,7579.0,161.14,161.45,160.0,160.01,7579.0
2025-04-11 13:15:00,160.58,160.89,159.18,159.25,17886.0,160.58,160.89,159.18,159.25,17886.0
2025-04-11 13:20:00,159.25,160.48,159.24,160.11,24956.0,159.25,160.48,159.24,160.11,24956.0
2025-04-11 13:25:00,159.84,160.13,159.04,159.06,4709.0,159.84,160.13,159.04,159.06,4709.0
2025-04-11 13:30:00,159.45,159.93,159.0,159.36,19487.0,159.45,159.93,159.0,159.36,19487.0
2025-04-11 13:35:00,159.88,162.12,159.88,162.12,12543.0,159.88,162.12,159.88,162.12,12543.0
2025-04-11 13:40:00,162.2,164.68,162.19,164.04,36965.0,162.2,164.68,162.19,164.04,36965.0
2025-04-11 13:45:00,163.87,165.0,163.43,164.22,41457.0,163.87,165.0,163.43,164.22,41457.0
2025-04-11 13:50:00,163.86,167.0,163.85,166.41,21474.0,163.86,167.0,163.85,166.41,21474.0
2025-04-11 13:55:00,166.4,166.4,164.2,165.25,28502.0,166.4,166.4,164.2,165.25,28502.0
2025-04-11 14:00:00,165.17,165.46,164.59,165.25,9937.0,165.17,165.46,164.59,165.25,9937.0
2025-04-11 14:05:00,165.25,165.85,164.37,164.37,11912.0,165.25,165.85,164.37,164.37,11912.0
2025-04-11 14:10:00,164.57,165.26,164.01,164.6,22030.0,164.57,165.26,164.01,164.6,22030.0
2025-04-11 14:15:00,164.54,164.75,163.53,163.96,18455.0,164.54,164.75,163.53,163.96,18455.0
2025-04-11 14:20:00,163.96,164.06,163.0,163.65,12039.0,163.96,164.06,163.0,163.65,12039.0
2025-04-11 14:25:00,163.65,163.81,162.69,163.81,14885.0,163.65,163.81,162.69,163.81,14885.0
2025-04-11 14:30:00,163.65,164.28,163.41,164.01,6697.0,163.65,164.28,163.41,164.01,6697.0
2025-04-11 14:35:00,163.67,164.75,163.51,164.09,5534.0,163.67,164.75,163.51,164.09,5534.0
2025-04-11 14:40:00,164.52,164.72,163.97,164.35,7050.0,164.52,164.72,163.97,164.35,7050.0
2025-04-11 14:45:00,164.25,164.75,163.92,164.23,29394.0,164.25,164.75,163.92,164.23,29394.0
2025-04-11 14:50:00,164.1,164.18,162.47,162.47,33220.0,164.1,164.18,162.47,162.47,33220.0
2025-04-11 14:55:00,162.5,162.71,160.74,160.74,8877.0,162.5,162.71,160.74,160.74,8877.0
2025-04-11 15:00:00,160.57,162.12,160.56,161.94,21081.0,160.57,162.12,160.56,161.94,21081.0
2025-04-11 15:05:00,161.91,162.95,161.41,162.42,9367.0,161.91,162.95,161.41,162.42,9367.0
2025-04-11 15:10:00,162.51,162.51,161.82,162.05,9441.0,162.51,162.51,161.82,162.05,9441.0
2025-04-11 15:15:00,161.91,162.95,161.48,162.47,9775.0,161.91,162.95,161.48,162.47,9775.0
2025-04-11 15:20:00,162.1,163.5,162.1,163.22,9628.0,162.1,163.5,162.1,163.22,9628.0
2025-04-11 15:25:00,162.89,163.17,162.05,162.76,5708.0,162.89,163.17,162.05,162.76,5708.0
2025-04-11 15:30:00,162.76,162.8,161.58,162.25,13921.0,162.76,162.8,161.58,162.25,13921.0
2025-04-11 15:35:00,162.15,162.58,161.64,162.4,8163.0,162.15,162.58,161.64,162.4,8163.0
2025-04-11 15:40:00,162.38,162.8,161.7,162.04,25103.0,162.38,162.8,161.7,162.04,25103.0
2025-04-11 15:45:00,162.18,162.22,161.23,161.89,31772.0,162.18,162.22,161.23,161.89,31772.0
2025-04-11 15:50:00,162.02,163.03,161.34,162.51,43715.0,162.02,163.03,161.34,162.51,43715.0
2025-04-11 15:55:00,162.51,165.0,162.23,164.36,94872.0,162.51,165.0,162.23,164.36,94872.0
2025-04-14 09:30:00,169.31,170.92,166.0,166.8,56127.0,169.31,170.92,166.0,166.8,56127.0
2025-04-14 09:35:00,166.72,167.61,165.0,166.73,32205.0,166.72,167.61,165.0,166.73,32205.0
2025-04-14 09:40:00,166.75,166.75,161.75,164.26,58301.0,166.75,166.75,161.75,164.26,58301.0
2025-04-14 09:45:00,165.22,166.94,163.5,166.03,12188.0,165.22,166.94,163.5,166.03,12188.0
2025-04-14 09:50:00,166.29,166.94,164.14,164.6,11970.0,166.29,166.94,164.14,164.6,11970.0
2025-04-14 09:55:00,165.62,165.87,163.79,165.0,9797.0,165.62,165.87,163.79,165.0,9797.0
2025-04-14 10:00:00,165.2,165.83,163.02,164.86,12539.0,165.2,165.83,163.02,164.86,12539.0
2025-04-14 10:05:00,165.19,167.41,164.95,165.99,14408.0,165.19,167.41,164.95,165.99,14408.0
2025-04-14 10:10:00,165.25,166.35,164.28,166.25,23442.0,165.25,166.35,164.28,166.25,23442.0
2025-04-14 10:15:00,166.25,166.5,164.49,165.72,22422.0,166.25,166.5,164.49,165.72,22422.0
2025-04-14 10:20:00,165.34,166.5,164.88,166.0,12469.0,165.34,166.5,164.88,166.0,12469.0
2025-04-14 10:25:00,166.22,168.26,165.34,167.14,27512.0,166.22,168.26,165.34,167.14,27512.0
2025-04-14 10:30:00,167.2,168.86,166.82,168.07,19385.0,167.2,168.86,166.82,168.07,19385.0
2025-04-14 10:35:00,168.07,168.94,167.65,167.93,11472.0,168.07,168.94,167.65,167.93,11472.0
2025-04-14 10:40:00,168.41,168.89,167.65,168.31,16700.0,168.41,168.89,167.65,168.31,16700.0
2025-04-14 10:45:00,168.31,169.58,168.0,169.28,23582.0,168.31,169.58,168.0,169.28,23582.0
2025-04-14 10:50:00,169.5,170.0,167.91,168.4,21568.0,169.5,170.0,167.91,168.4,21568.0
2025-04-14 10:55:00,168.13,168.4,166.84,168.4,12089.0,168.13,168.4,166.84,168.4,12089.0
2025-04-14 11:00:00,168.25,168.25,166.53,167.05,8039.0,168.25,168.25,166.53,167.05,8039.0
2025-04-14 11:05:00,167.05,167.64,166.15,167.64,6970.0,167.05,167.64,166.15,167.64,6970.0
2025-04-14 11:10:00,167.64,167.79,166.19,166.71,6611.0,167.64,167.79,166.19,166.71,6611.0
2025-04-14 11:15:00,166.25,166.83,165.71,166.36,6122.0,166.25,166.83,165.71,166.36,6122.0
2025-04-14 11:20:00,166.36,166.71,164.94,165.21,10930.0,166.36,166.71,164.94,165.21,10930.0
2025-04-14 11:25:00,165.03,165.59,164.26,164.91,13614.0,165.03,165.59,164.26,164.91,13614.0
2025-04-14 11:30:00,164.75,165.91,164.73,164.91,13617.0,164.75,165.91,164.73,164.91,13617.0
2025-04-14 11:35:00,165.11,165.24,162.68,162.69,19134.0,165.11,165.24,162.68,162.69,19134.0
2025-04-14 11:40:00,163.54,163.54,162.14,163.38,10747.0,163.54,163.54,162.14,163.38,10747.0
2025-04-14 11:45:00,162.99,163.01,160.0,160.3,29964.0,162.99,163.01,160.0,160.3,29964.0
2025-04-14 11:50:00,160.3,160.51,159.5,160.01,24616.0,160.3,160.51,159.5,160.01,24616.0
2025-04-14 11:55:00,160.0,161.53,159.86,159.93,18220.0,160.0,161.53,159.86,159.93,18220.0
2025-04-14 12:00:00,159.9,160.85,159.41,160.09,15467.0,159.9,160.85,159.41,160.09,15467.0
2025-04-14 12:05:00,160.33,161.1,160.0,160.74,18003.0,160.33,161.1,160.0,160.74,18003.0
2025-04-14 12:10:00,160.8,161.36,159.2,160.95,32880.0,160.8,161.36,159.2,160.95,32880.0
2025-04-14 12:15:00,160.95,161.56,160.39,161.22,8515.0,160.95,161.56,160.39,161.22,8515.0
2025-04-14 12:20:00,161.28,162.5,160.78,161.2,13621.0,161.28,162.5,160.78,161.2,13621.0
2025-04-14 12:25:00,161.44,161.68,160.55,161.3,3983.0,161.44,161.68,160.55,161.3,3983.0
2025-04-14 12:30:00,160.95,162.51,160.94,162.4,6614.0,160.95,162.51,160.94,162.4,6614.0
2025-04-14 12:35:00,162.5,163.0,162.33,162.53,17812.0,162.5,163.0,162.33,162.53,17812.0
2025-04-14 12:40:00,162.53,163.36,162.33,163.04,2152.0,162.53,163.36,162.33,163.04,2152.0
2025-04-14 12:45:00,163.03,163.16,162.2,162.61,7772.0,163.03,163.16,162.2,162.61,7772.0
2025-04-14 12:50:00,162.31,162.61,161.72,162.12,8823.0,162.31,162.61,161.72,162.12,8823.0
2025-04-14 12:55:00,162.12,162.4,161.03,161.41,12026.0,162.12,162.4,161.03,161.41,12026.0
2025-04-14 13:00:00,161.26,164.66,161.24,162.12,23329.0,161.26,164.66,161.24,162.12,23329.0
2025-04-14 13:05:00,161.34,161.75,160.4,161.0,9281.0,161.34,161.75,160.4,161.0,9281.0
2025-04-14 13:10:00,161.75,161.98,160.99,161.0,5542.0,161.75,161.98,160.99,161.0,5542.0
2025-04-14 13:15:00,160.82,161.88,160.29,161.88,8702.0,160.82,161.88,160.29,161.88,8702.0
2025-04-14 13:20:00,161.88,162.5,161.06,161.78,8377.0,161.88,162.5,161.06,161.78,8377.0
2025-04-14 13:25:00,161.24,161.99,161.04,161.09,4639.0,161.24,161.99,161.04,161.09,4639.0
2025-04-14 13:30:00,161.42,162.5,160.75,162.07,10905.0,161.42,162.5,160.75,162.07,10905.0
2025-04-14 13:35:00,161.66,162.5,161.28,161.86,8757.0,161.66,162.5,161.28,161.86,8757.0
2025-04-14 13:40:00,161.81,162.16,161.43,161.71,5896.0,161.81,162.16,161.43,161.71,5896.0
2025-04-14 13:45:00,161.43,162.07,161.33,161.8,3893.0,161.43,162.07,161.33,161.8,3893.0
2025-04-14 13:50:00,161.38,163.49,161.38,162.88,13773.0,161.38,163.49,161.38,162.88,13773.0
2025-04-14 13:55:00,163.0,163.0,162.16,162.98,6266.0,163.0,163.0,162.16,162.98,6266.0
2025-04-14 14:00:00,163.0,163.5,163.0,163.49,2552.0,163.0,163.5,163.0,163.49,2552.0
2025-04-14 14:05:00,163.51,163.77,163.01,163.31,5433.0,163.51,163.77,163.01,163.31,5433.0
2025-04-14 14:10:00,163.31,163.73,162.95,163.64,7200.0,163.31,163.73,162.95,163.64,7200.0
2025-04-14 14:15:00,163.3,163.65,162.95,163.3,5258.0,163.3,163.65,162.95,163.3,5258.0
2025-04-14 14:20:00,163.6,164.43,163.6,164.21,6436.0,163.6,164.43,163.6,164.21,6436.0
2025-04-14 14:25:00,164.03,164.57,163.83,164.03,11274.0,164.03,164.57,163.83,164.03,11274.0
2025-04-14 14:30:00,164.08,164.77,164.08,164.41,6553.0,164.08,164.77,164.08,164.41,6553.0
2025-04-14 14:35:00,164.31,166.0,164.09,165.43,16404.0,164.31,166.0,164.09,165.43,16404.0
2025-04-14 14:40:00,165.27,165.6,164.83,165.42,10442.0,165.27,165.6,164.83,165.42,10442.0
2025-04-14 14:45:00,164.98,165.72,164.49,164.52,7433.0,164.98,165.72,164.49,164.52,7433.0
2025-04-14 14:50:00,164.62,165.22,164.35,164.86,5802.0,164.62,165.22,164.35,164.86,5802.0
2025-04-14 14:55:00,164.6,164.69,164.1,164.1,4292.0,164.6,164.69,164.1,164.1,4292.0
2025-04-14 15:00:00,164.06,164.65,163.85,164.62,4748.0,164.06,164.65,163.85,164.62,4748.0
2025-04-14 15:05:00,164.31,165.2,164.3,164.74,8793.0,164.31,165.2,164.3,164.74,8793.0
2025-04-14 15:10:00,164.97,165.13,164.48,165.08,8498.0,164.97,165.13,164.48,165.08,8498.0
2025-04-14 15:15:00,164.85,164.98,164.18,164.2,9926.0,164.85,164.98,164.18,164.2,9926.0
2025-04-14 15:20:00,164.34,164.51,163.81,164.04,8379.0,164.34,164.51,163.81,164.04,8379.0
2025-04-14 15:25:00,164.06,164.29,163.47,163.75,7807.0,164.06,164.29,163.47,163.75,7807.0
2025-04-14 15:30:00,164.09,164.5,163.95,164.04,4807.0,164.09,164.5,163.95,164.04,4807.0
2025-04-14 15:35:00,164.22,164.5,163.82,164.17,8542.0,164.22,164.5,163.82,164.17,8542.0
2025-04-14 15:40:00,164.17,165.0,164.11,164.66,9013.0,164.17,165.0,164.11,164.66,9013.0
2025-04-14 15:45:00,164.38,164.87,163.91,164.14,13640.0,164.38,164.87,163.91,164.14,13640.0
2025-04-14 15:50:00,163.93,164.18,163.47,164.07,24054.0,163.93,164.18,163.47,164.07,24054.0
2025-04-14 15:55:00,163.89,163.89,163.0,163.76,97155.0,163.89,163.89,163.0,163.76,97155.0
2025-04-15 09:30:00,162.46,164.29,161.02,163.36,37794.0,162.46,164.29,161.02,163.36,37794.0
2025-04-15 09:35:00,163.69,164.78,162.11,164.23,8517.0,163.69,164.78,162.11,164.23,8517.0
2025-04-15 09:40:00,164.3,164.41,162.63,163.04,4150.0,164.3,164.41,162.63,163.04,4150.0
2025-04-15 09:45:00,163.92,165.0,163.39,164.94,15369.0,163.92,165.0,163.39,164.94,15369.0
2025-04-15 09:50:00,164.98,166.29,163.91,164.2,6898.0,164.98,166.29,163.91,164.2,6898.0
2025-04-15 09:55:00,164.19,165.46,163.28,164.55,5508.0,164.19,165.46,163.28,164.55,5508.0
2025-04-15 10:00:00,164.05,165.5,163.28,164.79,6067.0,164.05,165.5,163.28,164.79,6067.0
2025-04-15 10:05:00,164.76,166.29,164.64,165.79,12239.0,164.76,166.29,164.64,165.79,12239.0
2025-04-15 10:10:00,165.88,166.44,164.55,164.55,7561.0,165.88,166.44,164.55,164.55,7561.0
2025-04-15 10:15:00,165.04,165.3,163.15,163.2,14033.0,165.04,165.3,163.15,163.2,14033.0
2025-04-15 10:20:00,163.0,164.0,162.25,162.54,21762.0,163.0,164.0,162.25,162.54,21762.0
2025-04-15 10:25:00,162.12,162.12,160.63,161.74,21184.0,162.12,162.12,160.63,161.74,21184.0
2025-04-15 10:30:00,161.25,162.48,161.03,161.61,5538.0,161.25,162.48,161.03,161.61,5538.0
2025-04-15 10:35:00,161.76,161.98,159.28,159.36,18898.0,161.76,161.98,159.28,159.36,18898.0
2025-04-15 10:40:00,159.65,161.27,159.35,161.09,11712.0,159.65,161.27,159.35,161.09,11712.0
2025-04-15 10:45:00,160.91,161.2,159.29,160.78,12356.0,160.91,161.2,159.29,160.78,12356.0
2025-04-15 10:50:00,160.78,160.9,160.35,160.88,3852.0,160.78,160.9,160.35,160.88,3852.0
2025-04-15 10:55:00,160.59,161.43,160.5,160.9,5818.0,160.59,161.43,160.5,160.9,5818.0
2025-04-15 11:00:00,160.9,161.53,160.5,160.59,3611.0,160.9,161.53,160.5,160.59,3611.0
2025-04-15 11:05:00,160.17,160.92,160.0,160.91,6314.0,160.17,160.92,160.0,160.91,6314.0
2025-04-15 11:10:00,160.31,161.58,160.31,161.58,1850.0,160.31,161.58,160.31,161.58,1850.0
2025-04-15 11:15:00,161.37,161.84,161.02,161.05,7970.0,161.37,161.84,161.02,161.05,7970.0
2025-04-15 11:20:00,161.34,161.71,161.09,161.46,3020.0,161.34,161.71,161.09,161.46,3020.0
2025-04-15 11:25:00,160.49,161.21,160.41,160.81,5317.0,160.49,161.21,160.41,160.81,5317.0
2025-04-15 11:30:00,161.14,162.02,160.47,161.81,10570.0,161.14,162.02,160.47,161.81,10570.0
2025-04-15 11:35:00,161.99,162.06,160.5,161.27,11359.0,161.99,162.06,160.5,161.27,11359.0
2025-04-15 11:40:00,161.24,161.4,160.99,161.21,1600.0,161.24,161.4,160.99,161.21,1600.0
2025-04-15 11:45:00,161.11,161.68,161.0,161.15,3265.0,161.11,161.68,161.0,161.15,3265.0
2025-04-15 11:50:00,161.44,161.6,160.96,161.46,3080.0,161.44,161.6,160.96,161.46,3080.0
2025-04-15 11:55:00,161.22,161.36,160.69,161.36,3083.0,161.22,161.36,160.69,161.36,3083.0
2025-04-15 12:00:00,161.21,162.15,161.21,161.85,6701.0,161.21,162.15,161.21,161.85,6701.0
2025-04-15 12:05:00,161.95,162.18,161.4,161.59,1046.0,161.95,162.18,161.4,161.59,1046.0
2025-04-15 12:10:00,161.71,162.47,161.59,162.25,2810.0,161.71,162.47,161.59,162.25,2810.0
2025-04-15 12:15:00,162.32,162.79,162.32,162.74,3270.0,162.32,162.79,162.32,162.74,3270.0
2025-04-15 12:20:00,162.58,163.25,162.5,163.05,3099.0,162.58,163.25,162.5,163.05,3099.0
2025-04-15 12:25:00,163.26,163.39,162.29,162.3,3375.0,163.26,163.39,162.29,162.3,3375.0
2025-04-15 12:30:00,162.53,162.84,162.53,162.84,700.0,162.53,162.84,162.53,162.84,700.0
2025-04-15 12:35:00,162.54,162.75,162.36,162.53,5095.0,162.54,162.75,162.36,162.53,5095.0
2025-04-15 12:40:00,162.53,163.93,162.27,163.92,6940.0,162.53,163.93,162.27,163.92,6940.0
2025-04-15 12:45:00,163.69,163.86,163.17,163.23,4817.0,163.69,163.86,163.17,163.23,4817.0
2025-04-15 12:50:00,163.25,163.25,162.27,162.33,2580.0,163.25,163.25,162.27,162.33,2580.0
2025-04-15 12:55:00,162.48,162.71,161.91,162.33,14931.0,162.48,162.71,161.91,162.33,14931.0
2025-04-15 13:00:00,162.0,163.1,161.52,162.91,5274.0,162.0,163.1,161.52,162.91,5274.0
2025-04-15 13:05:00,162.83,163.03,161.81,161.81,1800.0,162.83,163.03,161.81,161.81,1800.0
2025-04-15 13:10:00,161.8,162.8,161.7,162.51,8365.0,161.8,162.8,161.7,162.51,8365.0
2025-04-15 13:15:00,162.77,162.77,161.7,162.02,7713.0,162.77,162.77,161.7,162.02,7713.0
2025-04-15 13:20:00,162.0,162.09,160.67,161.01,11064.0,162.0,162.09,160.67,161.01,11064.0
2025-04-15 13:25:00,161.2,161.4,159.61,160.0,21137.0,161.2,161.4,159.61,160.0,21137.0
2025-04-15 13:30:00,159.81,160.53,159.59,159.72,4591.0,159.81,160.53,159.59,159.72,4591.0
2025-04-15 13:35:00,160.33,160.53,159.6,160.25,4690.0,160.33,160.53,159.6,160.25,4690.0
2025-04-15 13:40:00,160.48,160.77,160.05,160.36,4102.0,160.48,160.77,160.05,160.36,4102.0
2025-04-15 13:45:00,160.4,160.4,159.73,160.09,2425.0,160.4,160.4,159.73,160.09,2425.0
2025-04-15 13:50:00,160.04,160.04,158.71,159.09,17648.0,160.04,160.04,158.71,159.09,17648.0
2025-04-15 13:55:00,159.15,159.83,158.85,159.61,1989.0,159.15,159.83,158.85,159.61,1989.0
2025-04-15 14:00:00,159.93,159.93,159.05,159.5,3673.0,159.93,159.93,159.05,159.5,3673.0
2025-04-15 14:05:00,159.56,159.89,159.2,159.33,2280.0,159.56,159.89,159.2,159.33,2280.0
2025-04-15 14:10:00,159.38,159.38,158.5,158.53,12187.0,159.38,159.38,158.5,158.53,12187.0
2025-04-15 14:15:00,158.51,158.73,157.98,158.12,8048.0,158.51,158.73,157.98,158.12,8048.0
2025-04-15 14:20:00,158.15,158.69,158.08,158.6,6991.0,158.15,158.69,158.08,158.6,6991.0
2025-04-15 14:25:00,158.39,158.84,158.26,158.83,4791.0,158.39,158.84,158.26,158.83,4791.0
2025-04-15 14:30:00,159.09,159.52,158.84,159.01,2446.0,159.09,159.52,158.84,159.01,2446.0
2025-04-15 14:35:00,159.92,160.52,159.55,159.88,5708.0,159.92,160.52,159.55,159.88,5708.0
2025-04-15 14:40:00,159.85,160.31,159.62,160.26,3909.0,159.85,160.31,159.62,160.26,3909.0
2025-04-15 14:45:00,160.0,160.55,159.65,159.75,4462.0,160.0,160.55,159.65,159.75,4462.0
2025-04-15 14:50:00,159.82,159.82,159.1,159.44,5020.0,159.82,159.82,159.1,159.44,5020.0
2025-04-15 14:55:00,159.74,159.98,159.48,159.48,2797.0,159.74,159.98,159.48,159.48,2797.0
2025-04-15 15:00:00,159.14,159.27,158.64,159.24,1766.0,159.14,159.27,158.64,159.24,1766.0
2025-04-15 15:05:00,159.26,159.81,159.24,159.81,3937.0,159.26,159.81,159.24,159.81,3937.0
2025-04-15 15:10:00,160.0,160.26,159.81,160.26,1105.0,160.0,160.26,159.81,160.26,1105.0
2025-04-15 15:15:00,160.48,160.48,159.6,160.02,4094.0,160.48,160.48,159.6,160.02,4094.0
2025-04-15 15:20:00,159.8,159.95,159.32,159.46,13779.0,159.8,159.95,159.32,159.46,13779.0
2025-04-15 15:25:00,159.33,160.26,159.33,160.08,7259.0,159.33,160.26,159.33,160.08,7259.0
2025-04-15 15:30:00,160.12,161.0,160.11,160.5,8905.0,160.12,161.0,160.11,160.5,8905.0
2025-04-15 15:35:00,160.32,160.58,159.91,159.91,7765.0,160.32,160.58,159.91,159.91,7765.0
2025-04-15 15:40:00,160.09,160.46,159.89,160.46,6804.0,160.09,160.46,159.89,160.46,6804.0
2025-04-15 15:45:00,160.32,160.57,159.99,160.5,11181.0,160.32,160.57,159.99,160.5,11181.0
2025-04-15 15:50:00,160.44,160.79,159.83,159.92,23770.0,160.44,160.79,159.83,159.92,23770.0
2025-04-15 15:55:00,159.81,160.07,159.51,159.61,59920.0,159.81,160.07,159.51,159.61,59920.0
2025-04-16 09:30:00,158.45,159.5,156.0,158.6,18735.0,158.45,159.5,156.0,158.6,18735.0
2025-04-16 09:35:00,158.08,158.62,157.17,157.17,5580.0,158.08,158.62,157.17,157.17,5580.0
2025-04-16 09:40:00,157.5,158.96,156.77,158.0,6365.0,157.5,158.96,156.77,158.0,6365.0
2025-04-16 09:45:00,157.35,157.94,156.41,157.13,8175.0,157.35,157.94,156.41,157.13,8175.0
2025-04-16 09:50:00,157.02,159.5,156.9,156.97,36215.0,157.02,159.5,156.9,156.97,36215.0
2025-04-16 09:55:00,157.27,158.3,157.13,158.28,3257.0,157.27,158.3,157.13,158.28,3257.0
2025-04-16 10:00:00,156.7,157.75,156.7,157.75,4515.0,156.7,157.75,156.7,157.75,4515.0
2025-04-16 10:05:00,158.12,159.06,158.06,158.53,16216.0,158.12,159.06,158.06,158.53,16216.0
2025-04-16 10:10:00,158.59,158.59,157.79,157.79,4833.0,158.59,158.59,157.79,157.79,4833.0
2025-04-16 10:15:00,157.94,158.1,157.21,158.05,7280.0,157.94,158.1,157.21,158.05,7280.0
2025-04-16 10:20:00,157.82,158.5,157.22,158.5,9050.0,157.82,158.5,157.22,158.5,9050.0
2025-04-16 10:25:00,158.48,159.18,158.06,158.58,8110.0,158.48,159.18,158.06,158.58,8110.0
2025-04-16 10:30:00,158.57,158.82,158.01,158.01,3435.0,158.57,158.82,158.01,158.01,3435.0
2025-04-16 10:35:00,158.81,159.0,158.16,158.92,11215.0,158.81,159.0,158.16,158.92,11215.0
2025-04-16 10:40:00,158.92,159.45,158.75,158.81,9772.0,158.92,159.45,158.75,158.81,9772.0
2025-04-16 10:45:00,159.18,159.33,158.55,158.69,2939.0,159.18,159.33,158.55,158.69,2939.0
2025-04-16 10:50:00,158.84,159.35,158.44,158.8,1782.0,158.84,159.35,158.44,158.8,1782.0
2025-04-16 10:55:00,158.91,159.0,157.8,158.41,5288.0,158.91,159.0,157.8,158.41,5288.0
2025-04-16 11:00:00,158.66,159.03,158.31,158.56,9409.0,158.66,159.03,158.31,158.56,9409.0
2025-04-16 11:05:00,158.66,160.2,158.5,160.15,16825.0,158.66,160.2,158.5,160.15,16825.0
2025-04-16 11:10:00,159.75,159.96,159.55,159.69,3149.0,159.75,159.96,159.55,159.69,3149.0
2025-04-16 11:15:00,159.69,159.69,158.24,158.61,10836.0,159.69,159.69,158.24,158.61,10836.0
2025-04-16 11:20:00,158.61,160.1,158.26,160.1,3697.0,158.61,160.1,158.26,160.1,3697.0
2025-04-16 11:25:00,160.21,161.0,160.16,160.96,9910.0,160.21,161.0,160.16,160.96,9910.0
2025-04-16 11:30:00,160.67,160.69,160.19,160.35,3337.0,160.67,160.69,160.19,160.35,3337.0
2025-04-16 11:35:00,160.52,160.64,160.14,160.15,1785.0,160.52,160.64,160.14,160.15,1785.0
2025-04-16 11:40:00,160.4,160.72,159.91,160.16,4199.0,160.4,160.72,159.91,160.16,4199.0
2025-04-16 11:45:00,160.21,160.28,159.22,159.25,2862.0,160.21,160.28,159.22,159.25,2862.0
2025-04-16 11:50:00,159.21,159.37,158.02,158.31,4117.0,159.21,159.37,158.02,158.31,4117.0
2025-04-16 11:55:00,158.14,158.31,157.46,157.71,8429.0,158.14,158.31,157.46,157.71,8429.0
2025-04-16 12:00:00,157.66,157.8,157.33,157.66,6065.0,157.66,157.8,157.33,157.66,6065.0
2025-04-16 12:05:00,157.85,158.3,157.7,158.3,12140.0,157.85,158.3,157.7,158.3,12140.0
2025-04-16 12:10:00,158.31,158.75,158.25,158.49,1940.0,158.31,158.75,158.25,158.49,1940.0
2025-04-16 12:15:00,158.45,158.61,158.42,158.46,2596.0,158.45,158.61,158.42,158.46,2596.0
2025-04-16 12:20:00,158.73,159.01,158.54,159.0,1215.0,158.73,159.01,158.54,159.0,1215.0
2025-04-16 12:25:00,159.13,159.47,158.82,158.9,5436.0,159.13,159.47,158.82,158.9,5436.0
2025-04-16 12:30:00,159.16,159.52,158.85,159.52,5003.0,159.16,159.52,158.85,159.52,5003.0
2025-04-16 12:35:00,159.64,159.64,158.63,158.63,6108.0,159.64,159.64,158.63,158.63,6108.0
2025-04-16 12:40:00,158.59,160.26,158.51,159.82,20269.0,158.59,160.26,158.51,159.82,20269.0
2025-04-16 12:45:00,159.83,159.83,159.16,159.28,3442.0,159.83,159.83,159.16,159.28,3442.0
2025-04-16 12:50:00,159.27,159.68,158.94,159.68,950.0,159.27,159.68,158.94,159.68,950.0
2025-04-16 12:55:00,159.48,159.48,159.3,159.41,808.0,159.48,159.48,159.3,159.41,808.0
2025-04-16 13:00:00,159.14,159.49,158.89,159.03,4472.0,159.14,159.49,158.89,159.03,4472.0
2025-04-16 13:05:00,158.73,159.02,158.51,158.65,4955.0,158.73,159.02,158.51,158.65,4955.0
2025-04-16 13:10:00,158.5,158.58,157.93,158.44,8662.0,158.5,158.58,157.93,158.44,8662.0
2025-04-16 13:15:00,158.44,158.64,157.91,157.91,4314.0,158.44,158.64,157.91,157.91,4314.0
2025-04-16 13:20:00,157.87,158.26,157.67,157.71,3145.0,157.87,158.26,157.67,157.71,3145.0
2025-04-16 13:25:00,157.5,158.0,157.24,157.84,5832.0,157.5,158.0,157.24,157.84,5832.0
2025-04-16 13:30:00,157.54,157.71,156.8,157.47,6972.0,157.54,157.71,156.8,157.47,6972.0
2025-04-16 13:35:00,157.08,157.36,155.51,155.51,17195.0,157.08,157.36,155.51,155.51,17195.0
2025-04-16 13:40:00,155.74,155.74,154.58,154.58,16053.0,155.74,155.74,154.58,154.58,16053.0
2025-04-16 13:45:00,154.59,154.97,153.45,153.88,22986.0,154.59,154.97,153.45,153.88,22986.0
2025-04-16 13:50:00,154.37,154.97,153.48,153.49,24066.0,154.37,154.97,153.48,153.49,24066.0
2025-04-16 13:55:00,153.49,153.91,152.14,152.65,8202.0,153.49,153.91,152.14,152.65,8202.0
2025-04-16 14:00:00,152.71,153.7,152.06,152.44,11734.0,152.71,153.7,152.06,152.44,11734.0
2025-04-16 14:05:00,152.65,153.38,152.18,153.0,7473.0,152.65,153.38,152.18,153.0,7473.0
2025-04-16 14:10:00,153.24,153.72,153.0,153.36,6926.0,153.24,153.72,153.0,153.36,6926.0
2025-04-16 14:15:00,153.57,153.57,152.78,153.0,14608.0,153.57,153.57,152.78,153.0,14608.0
2025-04-16 14:20:00,153.01,153.75,152.61,153.75,22046.0,153.01,153.75,152.61,153.75,22046.0
2025-04-16 14:25:00,153.57,153.91,153.13,153.42,10326.0,153.57,153.91,153.13,153.42,10326.0
2025-04-16 14:30:00,153.22,153.87,152.83,153.44,8320.0,153.22,153.87,152.83,153.44,8320.0
2025-04-16 14:35:00,153.76,153.76,152.24,152.71,4780.0,153.76,153.76,152.24,152.71,4780.0
2025-04-16 14:40:00,152.71,152.73,152.1,152.28,5894.0,152.71,152.73,152.1,152.28,5894.0
2025-04-16 14:45:00,152.49,152.56,151.35,151.45,14857.0,152.49,152.56,151.35,151.45,14857.0
2025-04-16 14:50:00,151.52,151.8,151.25,151.41,10761.0,151.52,151.8,151.25,151.41,10761.0
2025-04-16 14:55:00,151.46,151.52,150.25,150.37,12802.0,151.46,151.52,150.25,150.37,12802.0
2025-04-16 15:00:00,150.42,151.35,150.36,150.61,10294.0,150.42,151.35,150.36,150.61,10294.0
2025-04-16 15:05:00,150.77,151.04,150.5,150.56,5125.0,150.77,151.04,150.5,150.56,5125.0
2025-04-16 15:10:00,150.66,151.73,150.48,151.25,15926.0,150.66,151.73,150.48,151.25,15926.0
2025-04-16 15:15:00,151.07,151.29,150.6,150.6,5125.0,151.07,151.29,150.6,150.6,5125.0
2025-04-16 15:20:00,150.6,151.12,150.3,150.4,11233.0,150.6,151.12,150.3,150.4,11233.0
2025-04-16 15:25:00,150.46,150.79,150.19,150.56,3951.0,150.46,150.79,150.19,150.56,3951.0
2025-04-16 15:30:00,150.71,152.0,150.38,151.64,14824.0,150.71,152.0,150.38,151.64,14824.0
2025-04-16 15:35:00,151.69,152.05,151.34,151.75,9336.0,151.69,152.05,151.34,151.75,9336.0
2025-04-16 15:40:00,151.91,152.27,151.5,151.86,11043.0,151.91,152.27,151.5,151.86,11043.0
2025-04-16 15:45:00,152.05,153.39,151.85,153.12,21292.0,152.05,153.39,151.85,153.12,21292.0
2025-04-16 15:50:00,153.3,154.74,153.15,154.18,39794.0,153.3,154.74,153.15,154.18,39794.0
2025-04-16 15:55:00,153.96,154.54,153.23,154.06,59183.0,153.96,154.54,153.23,154.06,59183.0
2025-04-17 09:30:00,154.08,156.0,153.36,154.66,30265.0,154.08,156.0,153.36,154.66,30265.0
2025-04-17 09:35:00,153.96,155.89,153.0,153.64,17623.0,153.96,155.89,153.0,153.64,17623.0
2025-04-17 09:40:00,153.6,155.0,153.0,154.71,7470.0,153.6,155.0,153.0,154.71,7470.0
2025-04-17 09:45:00,153.65,156.08,153.32,156.08,5755.0,153.65,156.08,153.32,156.08,5755.0
2025-04-17 09:50:00,155.69,156.5,155.59,156.04,7035.0,155.69,156.5,155.59,156.04,7035.0
2025-04-17 09:55:00,156.19,156.19,153.24,154.0,7982.0,156.19,156.19,153.24,154.0,7982.0
2025-04-17 10:00:00,154.22,155.07,153.95,154.06,13475.0,154.22,155.07,153.95,154.06,13475.0
2025-04-17 10:05:00,154.27,154.66,153.01,153.45,21159.0,154.27,154.66,153.01,153.45,21159.0
2025-04-17 10:10:00,153.92,154.38,152.95,152.95,11868.0,153.92,154.38,152.95,152.95,11868.0
2025-04-17 10:15:00,153.25,153.37,152.31,152.83,4573.0,153.25,153.37,152.31,152.83,4573.0
2025-04-17 10:20:00,152.5,152.73,151.5,151.51,10449.0,152.5,152.73,151.5,151.51,10449.0
2025-04-17 10:25:00,151.5,151.83,151.0,151.06,14242.0,151.5,151.83,151.0,151.06,14242.0
2025-04-17 10:30:00,151.06,151.98,150.81,151.63,9234.0,151.06,151.98,150.81,151.63,9234.0
2025-04-17 10:35:00,151.76,152.2,151.16,152.19,6833.0,151.76,152.2,151.16,152.19,6833.0
2025-04-17 10:40:00,152.19,153.91,152.19,153.28,3634.0,152.19,153.91,152.19,153.28,3634.0
2025-04-17 10:45:00,153.22,153.5,152.62,153.04,19537.0,153.22,153.5,152.62,153.04,19537.0
2025-04-17 10:50:00,153.32,153.42,152.14,152.91,5392.0,153.32,153.42,152.14,152.91,5392.0
2025-04-17 10:55:00,152.49,152.68,152.24,152.43,4789.0,152.49,152.68,152.24,152.43,4789.0
2025-04-17 11:00:00,152.5,153.35,152.5,152.9,4881.0,152.5,153.35,152.5,152.9,4881.0
2025-04-17 11:05:00,152.99,155.05,152.99,154.5,16132.0,152.99,155.05,152.99,154.5,16132.0
2025-04-17 11:10:00,154.56,155.94,154.07,155.64,8360.0,154.56,155.94,154.07,155.64,8360.0
2025-04-17 11:15:00,155.96,156.62,155.34,156.24,4513.0,155.96,156.62,155.34,156.24,4513.0
2025-04-17 11:20:00,156.25,156.26,155.42,155.77,4025.0,156.25,156.26,155.42,155.77,4025.0
2025-04-17 11:25:00,156.0,156.0,154.97,155.04,3736.0,156.0,156.0,154.97,155.04,3736.0
2025-04-17 11:30:00,155.5,156.65,155.23,156.36,6768.0,155.5,156.65,155.23,156.36,6768.0
2025-04-17 11:35:00,156.08,157.28,155.91,156.95,8455.0,156.08,157.28,155.91,156.95,8455.0
2025-04-17 11:40:00,157.25,157.61,156.79,157.0,4399.0,157.25,157.61,156.79,157.0,4399.0
2025-04-17 11:45:00,157.0,158.38,157.0,157.54,12411.0,157.0,158.38,157.0,157.54,12411.0
2025-04-17 11:50:00,157.35,157.81,157.12,157.18,4328.0,157.35,157.81,157.12,157.18,4328.0
2025-04-17 11:55:00,157.24,157.31,156.0,156.25,9953.0,157.24,157.31,156.0,156.25,9953.0
2025-04-17 12:00:00,156.25,157.59,156.06,156.14,9369.0,156.25,157.59,156.06,156.14,9369.0
2025-04-17 12:05:00,155.91,157.22,155.8,156.55,9980.0,155.91,157.22,155.8,156.55,9980.0
2025-04-17 12:10:00,156.22,156.61,155.67,156.14,9767.0,156.22,156.61,155.67,156.14,9767.0
2025-04-17 12:15:00,156.74,157.14,156.37,156.93,6000.0,156.74,157.14,156.37,156.93,6000.0
2025-04-17 12:20:00,156.96,158.66,156.95,158.44,7969.0,156.96,158.66,156.95,158.44,7969.0
2025-04-17 12:25:00,158.66,159.28,158.44,158.44,8104.0,158.66,159.28,158.44,158.44,8104.0
2025-04-17 12:30:00,158.61,159.84,157.97,159.43,29072.0,158.61,159.84,157.97,159.43,29072.0
2025-04-17 12:35:00,159.76,160.7,159.13,159.27,20196.0,159.76,160.7,159.13,159.27,20196.0
2025-04-17 12:40:00,159.27,159.5,158.1,158.75,11755.0,159.27,159.5,158.1,158.75,11755.0
2025-04-17 12:45:00,158.75,159.96,158.7,159.28,3282.0,158.75,159.96,158.7,159.28,3282.0
2025-04-17 12:50:00,159.46,160.09,159.11,159.86,2789.0,159.46,160.09,159.11,159.86,2789.0
2025-04-17 12:55:00,159.85,160.15,159.45,159.79,2800.0,159.85,160.15,159.45,159.79,2800.0
2025-04-17 13:00:00,159.81,160.36,159.49,159.63,7390.0,159.81,160.36,159.49,159.63,7390.0
2025-04-17 13:05:00,159.67,160.38,159.66,160.28,3657.0,159.67,160.38,159.66,160.28,3657.0
2025-04-17 13:10:00,160.49,160.5,159.63,159.83,7570.0,160.49,160.5,159.63,159.83,7570.0
2025-04-17 13:15:00,159.83,159.83,159.46,159.54,3213.0,159.83,159.83,159.46,159.54,3213.0
2025-04-17 13:20:00,159.39,159.39,158.7,159.16,14735.0,159.39,159.39,158.7,159.16,14735.0
2025-04-17 13:25:00,159.4,159.51,159.04,159.05,2983.0,159.4,159.51,159.04,159.05,2983.0
2025-04-17 13:30:00,159.19,160.38,159.18,159.93,5326.0,159.19,160.38,159.18,159.93,5326.0
2025-04-17 13:35:00,159.99,160.8,159.98,160.8,4173.0,159.99,160.8,159.98,160.8,4173.0
2025-04-17 13:40:00,160.64,160.9,159.47,159.95,9698.0,160.64,160.9,159.47,159.95,9698.0
2025-04-17 13:45:00,160.21,161.08,160.2,160.55,4719.0,160.21,161.08,160.2,160.55,4719.0
2025-04-17 13:50:00,160.33,161.0,160.33,161.0,1766.0,160.33,161.0,160.33,161.0,1766.0
2025-04-17 13:55:00,161.14,161.14,160.0,160.0,4197.0,161.14,161.14,160.0,160.0,4197.0
2025-04-17 14:00:00,160.25,160.41,160.24,160.38,1075.0,160.25,160.41,160.24,160.38,1075.0
2025-04-17 14:05:00,160.56,160.67,159.98,160.23,3365.0,160.56,160.67,159.98,160.23,3365.0
2025-04-17 14:10:00,160.24,160.48,159.76,160.0,5146.0,160.24,160.48,159.76,160.0,5146.0
2025-04-17 14:15:00,160.29,160.94,159.92,160.52,3396.0,160.29,160.94,159.92,160.52,3396.0
2025-04-17 14:20:00,160.49,160.66,160.14,160.44,8049.0,160.49,160.66,160.14,160.44,8049.0
2025-04-17 14:25:00,160.5,160.7,160.3,160.53,3480.0,160.5,160.7,160.3,160.53,3480.0
2025-04-17 14:30:00,160.56,161.45,160.54,160.81,9090.0,160.56,161.45,160.54,160.81,9090.0
2025-04-17 14:35:00,160.94,161.13,160.86,161.13,801.0,160.94,161.13,160.86,161.13,801.0
2025-04-17 14:40:00,161.03,161.15,160.9,161.0,1650.0,161.03,161.15,160.9,161.0,1650.0
2025-04-17 14:45:00,161.0,161.52,160.44,161.4,7965.0,161.0,161.52,160.44,161.4,7965.0
2025-04-17 14:50:00,161.25,161.32,160.54,160.68,6392.0,161.25,161.32,160.54,160.68,6392.0
2025-04-17 14:55:00,160.46,160.6,160.0,160.1,7007.0,160.46,160.6,160.0,160.1,7007.0
2025-04-17 15:00:00,160.08,160.57,160.0,160.51,9091.0,160.08,160.57,160.0,160.51,9091.0
2025-04-17 15:05:00,160.25,160.26,160.25,160.25,671.0,160.25,160.26,160.25,160.25,671.0
2025-04-17 15:10:00,160.33,160.33,158.87,159.08,15012.0,160.33,160.33,158.87,159.08,15012.0
2025-04-17 15:15:00,159.07,159.99,159.02,159.54,6971.0,159.07,159.99,159.02,159.54,6971.0
2025-04-17 15:20:00,159.55,159.91,159.1,159.91,6530.0,159.55,159.91,159.1,159.91,6530.0
2025-04-17 15:25:00,159.72,160.23,159.54,159.64,6343.0,159.72,160.23,159.54,159.64,6343.0
2025-04-17 15:30:00,159.75,160.34,159.75,160.12,4948.0,159.75,160.34,159.75,160.12,4948.0
2025-04-17 15:35:00,160.12,160.23,159.7,160.02,7459.0,160.12,160.23,159.7,160.02,7459.0
2025-04-17 15:40:00,160.01,160.61,159.93,160.43,6276.0,160.01,160.61,159.93,160.43,6276.0
2025-04-17 15:45:00,160.35,160.37,159.92,160.29,11889.0,160.35,160.37,159.92,160.29,11889.0
2025-04-17 15:50:00,160.05,160.87,159.66,160.87,20255.0,160.05,160.87,159.66,160.87,20255.0
2025-04-17 15:55:00,160.74,161.12,160.29,161.11,67265.0,160.74,161.12,160.29,161.11,67265.0
2025-04-21 09:30:00,158.06,159.07,157.1,157.4,16447.0,158.06,159.07,157.1,157.4,16447.0
2025-04-21 09:35:00,157.83,158.0,155.0,158.0,17577.0,157.83,158.0,155.0,158.0,17577.0
2025-04-21 09:40:00,157.92,158.0,156.55,156.64,15721.0,157.92,158.0,156.55,156.64,15721.0
2025-04-21 09:45:00,156.71,157.4,156.22,156.5,21133.0,156.71,157.4,156.22,156.5,21133.0
2025-04-21 09:50:00,156.57,156.59,155.41,155.88,31918.0,156.57,156.59,155.41,155.88,31918.0
2025-04-21 09:55:00,155.65,155.9,153.74,153.75,14944.0,155.65,155.9,153.74,153.75,14944.0
2025-04-21 10:00:00,153.75,154.11,153.37,153.74,15577.0,153.75,154.11,153.37,153.74,15577.0
2025-04-21 10:05:00,154.07,154.37,152.63,153.22,11036.0,154.07,154.37,152.63,153.22,11036.0
2025-04-21 10:10:00,153.24,153.73,152.64,152.84,30226.0,153.24,153.73,152.64,152.84,30226.0
2025-04-21 10:15:00,152.64,152.64,151.3,151.71,19719.0,152.64,152.64,151.3,151.71,19719.0
2025-04-21 10:20:00,151.9,152.3,151.3,151.55,12580.0,151.9,152.3,151.3,151.55,12580.0
2025-04-21 10:25:00,151.55,151.95,151.11,151.5,25686.0,151.55,151.95,151.11,151.5,25686.0
2025-04-21 10:30:00,151.25,151.97,151.14,151.85,9910.0,151.25,151.97,151.14,151.85,9910.0
2025-04-21 10:35:00,152.08,153.43,152.06,153.3,16913.0,152.08,153.43,152.06,153.3,16913.0
2025-04-21 10:40:00,153.19,153.63,151.87,151.87,7361.0,153.19,153.63,151.87,151.87,7361.0
2025-04-21 10:45:00,152.25,152.77,151.86,152.1,5307.0,152.25,152.77,151.86,152.1,5307.0
2025-04-21 10:50:00,152.28,152.77,152.0,152.46,3269.0,152.28,152.77,152.0,152.46,3269.0
2025-04-21 10:55:00,152.55,152.59,151.45,151.76,4343.0,152.55,152.59,151.45,151.76,4343.0
2025-04-21 11:00:00,151.47,152.26,151.45,151.97,12300.0,151.47,152.26,151.45,151.97,12300.0
2025-04-21 11:05:00,152.25,152.44,151.64,152.44,2795.0,152.25,152.44,151.64,152.44,2795.0
2025-04-21 11:10:00,152.65,152.65,151.57,151.64,5559.0,152.65,152.65,151.57,151.64,5559.0
2025-04-21 11:15:00,151.5,152.28,151.5,151.98,3869.0,151.5,152.28,151.5,151.98,3869.0
2025-04-21 11:20:00,151.9,151.9,150.55,150.55,15372.0,151.9,151.9,150.55,150.55,15372.0
2025-04-21 11:25:00,150.65,151.08,150.1,150.3,5781.0,150.65,151.08,150.1,150.3,5781.0
2025-04-21 11:30:00,150.06,150.36,149.41,149.94,75001.0,150.06,150.36,149.41,149.94,75001.0
2025-04-21 11:35:00,150.2,150.44,149.68,150.1,8131.0,150.2,150.44,149.68,150.1,8131.0
2025-04-21 11:40:00,150.37,150.37,149.82,150.14,3665.0,150.37,150.37,149.82,150.14,3665.0
2025-04-21 11:45:00,150.08,150.08,149.16,149.78,6005.0,150.08,150.08,149.16,149.78,6005.0
2025-04-21 11:50:00,149.74,150.06,149.5,149.98,6268.0,149.74,150.06,149.5,149.98,6268.0
2025-04-21 11:55:00,149.95,151.17,149.67,150.45,15456.0,149.95,151.17,149.67,150.45,15456.0
2025-04-21 12:00:00,150.76,151.39,150.18,151.29,21204.0,150.76,151.39,150.18,151.29,21204.0
2025-04-21 12:05:00,151.56,151.69,150.94,151.69,5000.0,151.56,151.69,150.94,151.69,5000.0
2025-04-21 12:10:00,151.65,151.98,151.32,151.93,2706.0,151.65,151.98,151.32,151.93,2706.0
2025-04-21 12:15:00,151.9,151.9,151.13,151.35,6559.0,151.9,151.9,151.13,151.35,6559.0
2025-04-21 12:20:00,151.4,151.9,151.24,151.61,5253.0,151.4,151.9,151.24,151.61,5253.0
2025-04-21 12:25:00,151.59,151.68,151.02,151.28,6721.0,151.59,151.68,151.02,151.28,6721.0
2025-04-21 12:30:00,151.34,152.32,151.34,152.06,8081.0,151.34,152.32,151.34,152.06,8081.0
2025-04-21 12:35:00,152.26,152.53,151.96,152.1,6524.0,152.26,152.53,151.96,152.1,6524.0
2025-04-21 12:40:00,152.63,152.78,152.5,152.72,3500.0,152.63,152.78,152.5,152.72,3500.0
2025-04-21 12:45:00,152.65,153.0,152.21,152.35,10794.0,152.65,153.0,152.21,152.35,10794.0
2025-04-21 12:50:00,152.0,152.18,151.66,151.93,2550.0,152.0,152.18,151.66,151.93,2550.0
2025-04-21 12:55:00,151.66,151.7,151.0,151.0,3904.0,151.66,151.7,151.0,151.0,3904.0
2025-04-21 13:00:00,151.33,151.68,151.01,151.2,5764.0,151.33,151.68,151.01,151.2,5764.0
2025-04-21 13:05:00,151.28,151.63,150.85,151.18,7375.0,151.28,151.63,150.85,151.18,7375.0
2025-04-21 13:10:00,151.44,152.01,151.44,151.55,4856.0,151.44,152.01,151.44,151.55,4856.0
2025-04-21 13:15:00,151.75,152.37,151.53,152.25,9011.0,151.75,152.37,151.53,152.25,9011.0
2025-04-21 13:20:00,152.25,152.35,151.41,151.44,6714.0,152.25,152.35,151.41,151.44,6714.0
2025-04-21 13:25:00,151.4,152.1,151.4,151.86,5070.0,151.4,152.1,151.4,151.86,5070.0
2025-04-21 13:30:00,151.6,152.49,151.56,152.12,6173.0,151.6,152.49,151.56,152.12,6173.0
2025-04-21 13:35:00,152.12,152.3,151.71,151.83,2469.0,152.12,152.3,151.71,151.83,2469.0
2025-04-21 13:40:00,152.01,152.14,151.42,151.83,6118.0,152.01,152.14,151.42,151.83,6118.0
2025-04-21 13:45:00,151.73,151.73,151.4,151.52,1300.0,151.73,151.73,151.4,151.52,1300.0
2025-04-21 13:50:00,151.71,151.71,151.34,151.68,1029.0,151.71,151.71,151.34,151.68,1029.0
2025-04-21 13:55:00,151.47,151.54,151.16,151.16,10679.0,151.47,151.54,151.16,151.16,10679.0
2025-04-21 14:00:00,151.44,152.28,151.42,152.28,5012.0,151.44,152.28,151.42,152.28,5012.0
2025-04-21 14:05:00,152.19,152.5,152.04,152.05,5266.0,152.19,152.5,152.04,152.05,5266.0
2025-04-21 14:10:00,152.19,152.98,152.17,152.52,12921.0,152.19,152.98,152.17,152.52,12921.0
2025-04-21 14:15:00,152.47,152.83,152.29,152.53,3526.0,152.47,152.83,152.29,152.53,3526.0
2025-04-21 14:20:00,152.45,152.45,151.99,152.01,12061.0,152.45,152.45,151.99,152.01,12061.0
2025-04-21 14:25:00,151.9,152.21,151.69,151.86,2207.0,151.9,152.21,151.69,151.86,2207.0
2025-04-21 14:30:00,151.91,152.1,151.5,151.91,5873.0,151.91,152.1,151.5,151.91,5873.0
2025-04-21 14:35:00,151.95,152.4,151.83,152.06,6357.0,151.95,152.4,151.83,152.06,6357.0
2025-04-21 14:40:00,151.99,151.99,151.53,151.68,2472.0,151.99,151.99,151.53,151.68,2472.0
2025-04-21 14:45:00,151.83,152.0,151.28,151.81,7067.0,151.83,152.0,151.28,151.81,7067.0
2025-04-21 14:50:00,151.69,151.71,151.26,151.4,4850.0,151.69,151.71,151.26,151.4,4850.0
2025-04-21 14:55:00,151.55,151.55,151.17,151.18,3713.0,151.55,151.55,151.17,151.18,3713.0
2025-04-21 15:00:00,151.43,152.21,151.43,151.81,8403.0,151.43,152.21,151.43,151.81,8403.0
2025-04-21 15:05:00,151.86,152.4,151.86,152.39,3745.0,151.86,152.4,151.86,152.39,3745.0
2025-04-21 15:10:00,152.57,152.58,152.08,152.09,2799.0,152.57,152.58,152.08,152.09,2799.0
2025-04-21 15:15:00,152.09,152.86,152.09,152.63,10537.0,152.09,152.86,152.09,152.63,10537.0
2025-04-21 15:20:00,152.73,152.84,152.44,152.71,3960.0,152.73,152.84,152.44,152.71,3960.0
2025-04-21 15:25:00,152.63,153.03,152.63,152.67,4923.0,152.63,153.03,152.63,152.67,4923.0
2025-04-21 15:30:00,152.78,153.39,152.73,153.15,10834.0,152.78,153.39,152.73,153.15,10834.0
2025-04-21 15:35:00,153.22,154.2,153.06,153.55,7135.0,153.22,154.2,153.06,153.55,7135.0
2025-04-21 15:40:00,153.33,154.3,153.2,154.3,12220.0,153.33,154.3,153.2,154.3,12220.0
2025-04-21 15:45:00,154.15,154.89,154.11,154.7,12854.0,154.15,154.89,154.11,154.7,12854.0
2025-04-21 15:50:00,154.89,155.5,154.05,155.46,46853.0,154.89,155.5,154.05,155.46,46853.0
2025-04-21 15:55:00,155.32,156.03,155.15,155.84,93278.0,155.32,156.03,155.15,155.84,93278.0
2025-04-22 09:30:00,159.1,166.0,158.88,165.18,59596.0,159.1,166.0,158.88,165.18,59596.0
2025-04-22 09:35:00,165.59,167.48,163.37,166.77,43331.0,165.59,167.48,163.37,166.77,43331.0
2025-04-22 09:40:00,166.77,167.0,164.73,165.2,23402.0,166.77,167.0,164.73,165.2,23402.0
2025-04-22 09:45:00,165.34,165.35,163.93,165.0,17131.0,165.34,165.35,163.93,165.0,17131.0
2025-04-22 09:50:00,164.63,164.88,163.65,164.12,16005.0,164.63,164.88,163.65,164.12,16005.0
2025-04-22 09:55:00,163.89,164.88,163.25,164.56,11503.0,163.89,164.88,163.25,164.56,11503.0
2025-04-22 10:00:00,164.52,164.66,163.81,164.63,22451.0,164.52,164.66,163.81,164.63,22451.0
2025-04-22 10:05:00,164.27,164.63,163.89,164.12,9562.0,164.27,164.63,163.89,164.12,9562.0
2025-04-22 10:10:00,164.21,165.27,164.0,164.6,37717.0,164.21,165.27,164.0,164.6,37717.0
2025-04-22 10:15:00,164.54,165.75,164.01,165.5,55066.0,164.54,165.75,164.01,165.5,55066.0
2025-04-22 10:20:00,165.42,166.5,165.41,166.24,27861.0,165.42,166.5,165.41,166.24,27861.0
2025-04-22 10:25:00,166.26,166.68,165.95,166.24,25262.0,166.26,166.68,165.95,166.24,25262.0
2025-04-22 10:30:00,166.59,166.59,165.5,166.13,14737.0,166.59,166.59,165.5,166.13,14737.0
2025-04-22 10:35:00,166.15,167.36,165.9,166.64,32310.0,166.15,167.36,165.9,166.64,32310.0
2025-04-22 10:40:00,166.61,167.0,165.97,167.0,9416.0,166.61,167.0,165.97,167.0,9416.0
2025-04-22 10:45:00,166.84,167.04,166.31,166.62,15390.0,166.84,167.04,166.31,166.62,15390.0
2025-04-22 10:50:00,166.46,166.52,165.85,166.1,21206.0,166.46,166.52,165.85,166.1,21206.0
2025-04-22 10:55:00,166.06,167.52,165.85,167.05,18026.0,166.06,167.52,165.85,167.05,18026.0
2025-04-22 11:00:00,167.16,167.89,167.0,167.64,10291.0,167.16,167.89,167.0,167.64,10291.0
2025-04-22 11:05:00,167.55,168.7,167.55,168.09,7282.0,167.55,168.7,167.55,168.09,7282.0
2025-04-22 11:10:00,168.29,169.51,168.28,169.14,23332.0,168.29,169.51,168.28,169.14,23332.0
2025-04-22 11:15:00,169.53,169.8,169.11,169.5,21802.0,169.53,169.8,169.11,169.5,21802.0
2025-04-22 11:20:00,169.5,169.69,168.93,169.24,7207.0,169.5,169.69,168.93,169.24,7207.0
2025-04-22 11:25:00,169.35,169.6,168.77,168.92,24940.0,169.35,169.6,168.77,168.92,24940.0
2025-04-22 11:30:00,168.67,168.67,167.82,168.14,15859.0,168.67,168.67,167.82,168.14,15859.0
2025-04-22 11:35:00,168.0,168.16,167.29,167.45,9880.0,168.0,168.16,167.29,167.45,9880.0
2025-04-22 11:40:00,167.53,168.02,166.4,166.62,20648.0,167.53,168.02,166.4,166.62,20648.0
2025-04-22 11:45:00,166.7,167.14,166.23,166.78,12224.0,166.7,167.14,166.23,166.78,12224.0
2025-04-22 11:50:00,166.57,167.0,165.92,166.29,9933.0,166.57,167.0,165.92,166.29,9933.0
2025-04-22 11:55:00,166.14,167.14,165.41,166.99,15397.0,166.14,167.14,165.41,166.99,15397.0
2025-04-22 12:00:00,166.83,170.72,166.82,170.65,49832.0,166.83,170.72,166.82,170.65,49832.0
2025-04-22 12:05:00,170.56,172.21,169.83,171.35,35769.0,170.56,172.21,169.83,171.35,35769.0
2025-04-22 12:10:00,171.35,171.75,170.76,171.6,24576.0,171.35,171.75,170.76,171.6,24576.0
2025-04-22 12:15:00,171.44,172.21,171.22,172.0,22635.0,171.44,172.21,171.22,172.0,22635.0
2025-04-22 12:20:00,171.98,174.12,171.98,173.84,30565.0,171.98,174.12,171.98,173.84,30565.0
2025-04-22 12:25:00,173.7,175.5,173.0,173.78,40608.0,173.7,175.5,173.0,173.78,40608.0
2025-04-22 12:30:00,173.78,173.87,172.89,173.31,18100.0,173.78,173.87,172.89,173.31,18100.0
2025-04-22 12:35:00,173.08,173.08,170.8,171.04,18883.0,173.08,173.08,170.8,171.04,18883.0
2025-04-22 12:40:00,171.02,171.87,170.29,171.47,26000.0,171.02,171.87,170.29,171.47,26000.0
2025-04-22 12:45:00,171.43,171.83,170.58,171.03,20735.0,171.43,171.83,170.58,171.03,20735.0
2025-04-22 12:50:00,170.99,172.34,170.41,172.06,13974.0,170.99,172.34,170.41,172.06,13974.0
2025-04-22 12:55:00,171.86,172.28,171.4,171.76,16068.0,171.86,172.28,171.4,171.76,16068.0
2025-04-22 13:00:00,171.7,172.04,171.23,171.42,14956.0,171.7,172.04,171.23,171.42,14956.0
2025-04-22 13:05:00,171.64,172.71,171.64,172.66,19015.0,171.64,172.71,171.64,172.66,19015.0
2025-04-22 13:10:00,172.67,172.93,169.61,169.81,32206.0,172.67,172.93,169.61,169.81,32206.0
2025-04-22 13:15:00,169.81,170.69,169.08,170.46,11730.0,169.81,170.69,169.08,170.46,11730.0
2025-04-22 13:20:00,170.43,170.43,167.83,169.09,22928.0,170.43,170.43,167.83,169.09,22928.0
2025-04-22 13:25:00,168.8,170.02,167.27,167.96,16620.0,168.8,170.02,167.27,167.96,16620.0
2025-04-22 13:30:00,167.89,168.99,167.57,168.99,14065.0,167.89,168.99,167.57,168.99,14065.0
2025-04-22 13:35:00,168.99,169.4,168.41,168.89,9466.0,168.99,169.4,168.41,168.89,9466.0
2025-04-22 13:40:00,169.0,170.22,168.5,169.85,14855.0,169.0,170.22,168.5,169.85,14855.0
2025-04-22 13:45:00,169.44,169.5,168.71,168.85,5500.0,169.44,169.5,168.71,168.85,5500.0
2025-04-22 13:50:00,168.87,168.87,167.74,168.5,23135.0,168.87,168.87,167.74,168.5,23135.0
2025-04-22 13:55:00,168.3,168.79,167.4,168.17,2935.0,168.3,168.79,167.4,168.17,2935.0
2025-04-22 14:00:00,168.24,169.87,168.02,169.84,15626.0,168.24,169.87,168.02,169.84,15626.0
2025-04-22 14:05:00,169.78,170.2,169.62,169.89,10001.0,169.78,170.2,169.62,169.89,10001.0
2025-04-22 14:10:00,170.2,170.22,169.68,169.8,16218.0,170.2,170.22,169.68,169.8,16218.0
2025-04-22 14:15:00,170.19,170.92,169.92,170.46,6101.0,170.19,170.92,169.92,170.46,6101.0
2025-04-22 14:20:00,170.87,171.56,170.77,171.2,3954.0,170.87,171.56,170.77,171.2,3954.0
2025-04-22 14:25:00,171.31,171.48,170.82,170.99,12016.0,171.31,171.48,170.82,170.99,12016.0
2025-04-22 14:30:00,170.99,171.72,170.84,171.55,11265.0,170.99,171.72,170.84,171.55,11265.0
2025-04-22 14:35:00,171.44,171.58,170.53,170.53,14144.0,171.44,171.58,170.53,170.53,14144.0
2025-04-22 14:40:00,170.61,171.19,170.57,170.63,4344.0,170.61,171.19,170.57,170.63,4344.0
2025-04-22 14:45:00,170.51,170.89,170.51,170.87,6321.0,170.51,170.89,170.51,170.87,6321.0
2025-04-22 14:50:00,170.87,171.23,170.79,171.15,4324.0,170.87,171.23,170.79,171.15,4324.0
2025-04-22 14:55:00,171.2,171.5,171.06,171.46,7578.0,171.2,171.5,171.06,171.46,7578.0
2025-04-22 15:00:00,171.46,171.5,170.2,170.39,14569.0,171.46,171.5,170.2,170.39,14569.0
2025-04-22 15:05:00,170.42,170.67,169.28,169.9,19351.0,170.42,170.67,169.28,169.9,19351.0
2025-04-22 15:10:00,169.7,170.11,169.41,170.08,3425.0,169.7,170.11,169.41,170.08,3425.0
2025-04-22 15:15:00,170.31,170.55,169.24,169.66,12438.0,170.31,170.55,169.24,169.66,12438.0
2025-04-22 15:20:00,169.7,169.85,169.05,169.82,5313.0,169.7,169.85,169.05,169.82,5313.0
2025-04-22 15:25:00,170.0,170.5,169.4,169.65,16186.0,170.0,170.5,169.4,169.65,16186.0
2025-04-22 15:30:00,169.58,170.66,169.5,170.58,8653.0,169.58,170.66,169.5,170.58,8653.0
2025-04-22 15:35:00,170.4,170.57,169.93,169.94,14052.0,170.4,170.57,169.93,169.94,14052.0
2025-04-22 15:40:00,170.05,171.16,169.91,171.06,14210.0,170.05,171.16,169.91,171.06,14210.0
2025-04-22 15:45:00,171.06,171.85,170.93,171.21,20245.0,171.06,171.85,170.93,171.21,20245.0
2025-04-22 15:50:00,171.4,172.1,170.88,171.68,44966.0,171.4,172.1,170.88,171.68,44966.0
2025-04-22 15:55:00,171.69,172.81,171.34,172.79,129478.0,171.69,172.81,171.34,172.79,129478.0
2025-04-23 09:30:00,187.81,189.05,187.36,188.06,3707.0,187.81,189.05,187.36,188.06,3707.0
2025-04-23 09:35:00,188.06,190.6,185.01,189.08,135682.0,188.06,190.6,185.01,189.08,135682.0
2025-04-23 09:40:00,188.59,193.45,188.35,193.38,80623.0,188.59,193.45,188.35,193.38,80623.0
2025-04-23 09:45:00,193.2,194.0,192.24,193.32,100451.0,193.2,194.0,192.24,193.32,100451.0
2025-04-23 09:50:00,193.23,193.23,190.32,190.6,67196.0,193.23,193.23,190.32,190.6,67196.0
2025-04-23 09:55:00,190.52,190.78,187.61,188.99,82956.0,190.52,190.78,187.61,188.99,82956.0
2025-04-23 10:00:00,188.99,190.79,188.0,189.47,54625.0,188.99,190.79,188.0,189.47,54625.0
2025-04-23 10:05:00,188.91,190.05,188.26,189.11,29440.0,188.91,190.05,188.26,189.11,29440.0
2025-04-23 10:10:00,189.28,189.5,188.26,188.64,20781.0,189.28,189.5,188.26,188.64,20781.0
2025-04-23 10:15:00,188.77,188.77,186.37,186.63,40244.0,188.77,188.77,186.37,186.63,40244.0
2025-04-23 10:20:00,186.68,188.36,186.21,187.15,29937.0,186.68,188.36,186.21,187.15,29937.0
2025-04-23 10:25:00,187.74,188.26,187.34,187.57,16801.0,187.74,188.26,187.34,187.57,16801.0
2025-04-23 10:30:00,187.94,189.23,187.44,188.08,24613.0,187.94,189.23,187.44,188.08,24613.0
2025-04-23 10:35:00,188.18,188.46,186.09,186.13,20328.0,188.18,188.46,186.09,186.13,20328.0
2025-04-23 10:40:00,186.41,187.38,185.51,186.4,22498.0,186.41,187.38,185.51,186.4,22498.0
2025-04-23 10:45:00,186.06,186.2,185.05,185.37,18551.0,186.06,186.2,185.05,185.37,18551.0
2025-04-23 10:50:00,185.36,185.36,183.59,184.25,49472.0,185.36,185.36,183.59,184.25,49472.0
2025-04-23 10:55:00,184.07,184.42,183.36,183.9,9919.0,184.07,184.42,183.36,183.9,9919.0
2025-04-23 11:00:00,183.97,184.83,182.71,183.09,43298.0,183.97,184.83,182.71,183.09,43298.0
2025-04-23 11:05:00,183.23,183.56,182.34,182.53,29430.0,183.23,183.56,182.34,182.53,29430.0
2025-04-23 11:10:00,182.51,182.91,182.05,182.38,10542.0,182.51,182.91,182.05,182.38,10542.0
2025-04-23 11:15:00,182.49,182.63,181.32,181.5,20978.0,182.49,182.63,181.32,181.5,20978.0
2025-04-23 11:20:00,181.25,181.79,179.88,180.99,18624.0,181.25,181.79,179.88,180.99,18624.0
2025-04-23 11:25:00,180.83,181.19,178.7,179.62,35771.0,180.83,181.19,178.7,179.62,35771.0
2025-04-23 11:30:00,179.34,180.45,177.69,180.45,19635.0,179.34,180.45,177.69,180.45,19635.0
2025-04-23 11:35:00,180.26,181.38,179.65,181.06,21739.0,180.26,181.38,179.65,181.06,21739.0
2025-04-23 11:40:00,181.27,181.53,180.63,180.95,14377.0,181.27,181.53,180.63,180.95,14377.0
2025-04-23 11:45:00,180.96,181.18,178.1,178.35,21761.0,180.96,181.18,178.1,178.35,21761.0
2025-04-23 11:50:00,178.27,178.5,177.16,177.92,34214.0,178.27,178.5,177.16,177.92,34214.0
2025-04-23 11:55:00,178.18,178.9,177.5,177.75,24114.0,178.18,178.9,177.5,177.75,24114.0
2025-04-23 12:00:00,177.75,178.13,176.83,177.39,7033.0,177.75,178.13,176.83,177.39,7033.0
2025-04-23 12:05:00,177.39,177.72,176.06,176.15,11350.0,177.39,177.72,176.06,176.15,11350.0
2025-04-23 12:10:00,176.27,176.68,175.03,176.15,22608.0,176.27,176.68,175.03,176.15,22608.0
2025-04-23 12:15:00,175.59,175.97,174.75,175.09,22949.0,175.59,175.97,174.75,175.09,22949.0
2025-04-23 12:20:00,175.09,175.59,174.42,175.57,19542.0,175.09,175.59,174.42,175.57,19542.0
2025-04-23 12:25:00,175.27,175.81,174.5,175.53,40499.0,175.27,175.81,174.5,175.53,40499.0
2025-04-23 12:30:00,175.61,176.24,175.42,175.52,12752.0,175.61,176.24,175.42,175.52,12752.0
2025-04-23 12:35:00,175.59,176.64,175.58,176.27,26055.0,175.59,176.64,175.58,176.27,26055.0
2025-04-23 12:40:00,176.21,176.71,175.88,176.11,19168.0,176.21,176.71,175.88,176.11,19168.0
2025-04-23 12:45:00,176.07,176.24,174.98,175.03,25195.0,176.07,176.24,174.98,175.03,25195.0
2025-04-23 12:50:00,175.21,175.79,174.89,175.41,12797.0,175.21,175.79,174.89,175.41,12797.0
2025-04-23 12:55:00,175.37,176.89,175.36,176.78,22741.0,175.37,176.89,175.36,176.78,22741.0
2025-04-23 13:00:00,176.89,177.24,175.48,177.0,16273.0,176.89,177.24,175.48,177.0,16273.0
2025-04-23 13:05:00,177.0,177.88,177.0,177.45,28995.0,177.0,177.88,177.0,177.45,28995.0
2025-04-23 13:10:00,177.45,178.84,177.36,178.84,25482.0,177.45,178.84,177.36,178.84,25482.0
2025-04-23 13:15:00,178.71,179.19,178.35,178.6,6457.0,178.71,179.19,178.35,178.6,6457.0
2025-04-23 13:20:00,178.59,179.05,178.58,178.96,6124.0,178.59,179.05,178.58,178.96,6124.0
2025-04-23 13:25:00,178.8,179.22,178.0,178.42,13399.0,178.8,179.22,178.0,178.42,13399.0
2025-04-23 13:30:00,178.22,178.6,177.13,177.14,15343.0,178.22,178.6,177.13,177.14,15343.0
2025-04-23 13:35:00,177.13,177.34,176.22,176.89,14610.0,177.13,177.34,176.22,176.89,14610.0
2025-04-23 13:40:00,177.07,177.25,176.57,177.25,3335.0,177.07,177.25,176.57,177.25,3335.0
2025-04-23 13:45:00,177.31,177.38,176.74,177.06,8320.0,177.31,177.38,176.74,177.06,8320.0
2025-04-23 13:50:00,177.06,178.0,176.74,177.79,15359.0,177.06,178.0,176.74,177.79,15359.0
2025-04-23 13:55:00,177.88,178.17,177.62,177.75,14457.0,177.88,178.17,177.62,177.75,14457.0
2025-04-23 14:00:00,177.8,178.1,176.77,177.5,21450.0,177.8,178.1,176.77,177.5,21450.0
2025-04-23 14:05:00,177.66,177.82,177.4,177.8,2803.0,177.66,177.82,177.4,177.8,2803.0
2025-04-23 14:10:00,177.65,178.21,176.79,176.94,12408.0,177.65,178.21,176.79,176.94,12408.0
2025-04-23 14:15:00,177.37,177.8,176.93,177.66,6617.0,177.37,177.8,176.93,177.66,6617.0
2025-04-23 14:20:00,177.49,178.44,177.25,177.28,14821.0,177.49,178.44,177.25,177.28,14821.0
2025-04-23 14:25:00,177.25,177.35,176.32,176.36,3817.0,177.25,177.35,176.32,176.36,3817.0
2025-04-23 14:30:00,176.57,177.26,176.36,176.74,7434.0,176.57,177.26,176.36,176.74,7434.0
2025-04-23 14:35:00,176.47,176.98,176.42,176.98,4919.0,176.47,176.98,176.42,176.98,4919.0
2025-04-23 14:40:00,176.96,176.96,176.07,176.08,5705.0,176.96,176.96,176.07,176.08,5705.0
2025-04-23 14:45:00,176.01,176.38,175.85,176.13,3833.0,176.01,176.38,175.85,176.13,3833.0
2025-04-23 14:50:00,176.02,176.02,175.4,175.49,6872.0,176.02,176.02,175.4,175.49,6872.0
2025-04-23 14:55:00,175.71,176.61,175.71,176.09,11340.0,175.71,176.61,175.71,176.09,11340.0
2025-04-23 15:00:00,176.0,176.63,175.93,175.99,6830.0,176.0,176.63,175.93,175.99,6830.0
2025-04-23 15:05:00,176.28,176.59,175.18,175.53,31561.0,176.28,176.59,175.18,175.53,31561.0
2025-04-23 15:10:00,175.69,175.69,174.65,174.96,11402.0,175.69,175.69,174.65,174.96,11402.0
2025-04-23 15:15:00,174.85,175.4,174.77,175.37,8902.0,174.85,175.4,174.77,175.37,8902.0
2025-04-23 15:20:00,175.37,176.29,174.99,175.6,11715.0,175.37,176.29,174.99,175.6,11715.0
2025-04-23 15:25:00,175.38,176.01,174.86,174.95,18338.0,175.38,176.01,174.86,174.95,18338.0
2025-04-23 15:30:00,175.06,176.02,175.06,175.42,20840.0,175.06,176.02,175.06,175.42,20840.0
2025-04-23 15:35:00,175.42,175.43,173.5,173.9,22782.0,175.42,175.43,173.5,173.9,22782.0
2025-04-23 15:40:00,174.07,174.77,174.07,174.31,11292.0,174.07,174.77,174.07,174.31,11292.0
2025-04-23 15:45:00,174.39,174.86,174.11,174.61,18159.0,174.39,174.86,174.11,174.61,18159.0
2025-04-23 15:50:00,174.68,175.22,174.29,175.17,35794.0,174.68,175.22,174.29,175.17,35794.0
2025-04-23 15:55:00,174.98,175.11,174.15,174.48,81006.0,174.98,175.11,174.15,174.48,81006.0
2025-04-24 09:30:00,175.7,180.0,174.32,176.69,41650.0,175.7,180.0,174.32,176.69,41650.0
2025-04-24 09:35:00,176.77,179.5,176.09,176.91,12867.0,176.77,179.5,176.09,176.91,12867.0
2025-04-24 09:40:00,176.91,177.84,176.52,176.98,15907.0,176.91,177.84,176.52,176.98,15907.0
2025-04-24 09:45:00,177.68,178.5,176.5,176.93,10611.0,177.68,178.5,176.5,176.93,10611.0
2025-04-24 09:50:00,176.83,178.84,176.66,178.73,20588.0,176.83,178.84,176.66,178.73,20588.0
2025-04-24 09:55:00,178.45,180.5,178.26,179.89,22549.0,178.45,180.5,178.26,179.89,22549.0
2025-04-24 10:00:00,179.95,181.29,179.65,179.87,10850.0,179.95,181.29,179.65,179.87,10850.0
2025-04-24 10:05:00,180.24,180.67,178.27,178.28,9703.0,180.24,180.67,178.27,178.28,9703.0
2025-04-24 10:10:00,178.06,178.19,176.82,177.79,12073.0,178.06,178.19,176.82,177.79,12073.0
2025-04-24 10:15:00,177.79,177.79,176.74,177.6,5002.0,177.79,177.79,176.74,177.6,5002.0
2025-04-24 10:20:00,177.71,178.61,177.7,178.08,8292.0,177.71,178.61,177.7,178.08,8292.0
2025-04-24 10:25:00,178.08,178.97,177.58,178.16,18781.0,178.08,178.97,177.58,178.16,18781.0
2025-04-24 10:30:00,178.35,179.85,178.35,179.75,6611.0,178.35,179.85,178.35,179.75,6611.0
2025-04-24 10:35:00,179.49,180.0,179.01,179.33,6215.0,179.49,180.0,179.01,179.33,6215.0
2025-04-24 10:40:00,179.46,180.14,179.19,180.0,12032.0,179.46,180.14,179.19,180.0,12032.0
2025-04-24 10:45:00,180.06,181.0,180.0,180.86,15074.0,180.06,181.0,180.0,180.86,15074.0
2025-04-24 10:50:00,180.94,180.94,180.02,180.57,5063.0,180.94,180.94,180.02,180.57,5063.0
2025-04-24 10:55:00,180.44,180.69,179.93,180.2,5485.0,180.44,180.69,179.93,180.2,5485.0
2025-04-24 11:00:00,180.2,180.92,180.0,180.0,12535.0,180.2,180.92,180.0,180.0,12535.0
2025-04-24 11:05:00,179.92,180.21,179.58,180.2,13759.0,179.92,180.21,179.58,180.2,13759.0
2025-04-24 11:10:00,180.34,181.39,179.89,180.98,12540.0,180.34,181.39,179.89,180.98,12540.0
2025-04-24 11:15:00,180.69,182.1,180.69,181.5,5688.0,180.69,182.1,180.69,181.5,5688.0
2025-04-24 11:20:00,181.34,181.82,180.58,180.6,6412.0,181.34,181.82,180.58,180.6,6412.0
2025-04-24 11:25:00,180.47,181.08,180.45,180.54,2150.0,180.47,181.08,180.45,180.54,2150.0
2025-04-24 11:30:00,180.5,180.74,180.17,180.68,3324.0,180.5,180.74,180.17,180.68,3324.0
2025-04-24 11:35:00,180.39,180.65,180.21,180.55,2262.0,180.39,180.65,180.21,180.55,2262.0
2025-04-24 11:40:00,180.58,180.89,179.78,179.78,2691.0,180.58,180.89,179.78,179.78,2691.0
2025-04-24 11:45:00,179.57,180.4,179.28,179.28,4710.0,179.57,180.4,179.28,179.28,4710.0
2025-04-24 11:50:00,179.33,180.4,179.04,180.25,4999.0,179.33,180.4,179.04,180.25,4999.0
2025-04-24 11:55:00,180.23,180.39,179.44,179.72,3501.0,180.23,180.39,179.44,179.72,3501.0
2025-04-24 12:00:00,179.74,180.26,179.24,180.12,12739.0,179.74,180.26,179.24,180.12,12739.0
2025-04-24 12:05:00,180.0,180.14,179.62,180.13,1190.0,180.0,180.14,179.62,180.13,1190.0
2025-04-24 12:10:00,179.92,180.62,179.73,180.59,4050.0,179.92,180.62,179.73,180.59,4050.0
2025-04-24 12:15:00,180.56,181.02,180.56,180.71,8061.0,180.56,181.02,180.56,180.71,8061.0
2025-04-24 12:20:00,180.75,181.9,180.74,181.5,7371.0,180.75,181.9,180.74,181.5,7371.0
2025-04-24 12:25:00,181.76,182.5,181.28,182.35,7365.0,181.76,182.5,181.28,182.35,7365.0
2025-04-24 12:30:00,182.09,182.41,181.42,181.5,13606.0,182.09,182.41,181.42,181.5,13606.0
2025-04-24 12:35:00,181.69,182.48,181.64,182.4,10957.0,181.69,182.48,181.64,182.4,10957.0
2025-04-24 12:40:00,182.4,182.62,181.56,182.62,29524.0,182.4,182.62,181.56,182.62,29524.0
2025-04-24 12:45:00,182.39,182.39,181.35,181.9,12389.0,182.39,182.39,181.35,181.9,12389.0
2025-04-24 12:50:00,181.9,182.42,181.84,182.42,1510.0,181.9,182.42,181.84,182.42,1510.0
2025-04-24 12:55:00,181.68,182.85,181.68,182.2,4800.0,181.68,182.85,181.68,182.2,4800.0
2025-04-24 13:00:00,182.14,182.45,181.71,182.08,1500.0,182.14,182.45,181.71,182.08,1500.0
2025-04-24 13:05:00,182.02,182.63,181.22,181.59,8221.0,182.02,182.63,181.22,181.59,8221.0
2025-04-24 13:10:00,181.59,182.05,181.59,182.04,3809.0,181.59,182.05,181.59,182.04,3809.0
2025-04-24 13:15:00,182.1,182.27,181.55,181.81,7681.0,182.1,182.27,181.55,181.81,7681.0
2025-04-24 13:20:00,181.79,182.41,181.68,182.41,4764.0,181.79,182.41,181.68,182.41,4764.0
2025-04-24 13:25:00,182.4,182.46,182.04,182.22,6189.0,182.4,182.46,182.04,182.22,6189.0
2025-04-24 13:30:00,182.5,182.9,182.33,182.33,4339.0,182.5,182.9,182.33,182.33,4339.0
2025-04-24 13:35:00,182.33,183.23,181.97,182.95,3362.0,182.33,183.23,181.97,182.95,3362.0
2025-04-24 13:40:00,182.99,183.17,182.35,182.61,3222.0,182.99,183.17,182.35,182.61,3222.0
2025-04-24 13:45:00,182.35,182.76,182.31,182.45,1285.0,182.35,182.76,182.31,182.45,1285.0
2025-04-24 13:50:00,182.62,182.95,182.28,182.95,2771.0,182.62,182.95,182.28,182.95,2771.0
2025-04-24 13:55:00,182.63,182.99,182.61,182.89,1899.0,182.63,182.99,182.61,182.89,1899.0
2025-04-24 14:00:00,182.79,183.2,182.78,182.78,3000.0,182.79,183.2,182.78,182.78,3000.0
2025-04-24 14:05:00,182.8,182.8,182.0,182.31,9015.0,182.8,182.8,182.0,182.31,9015.0
2025-04-24 14:10:00,182.4,182.43,181.97,182.33,7815.0,182.4,182.43,181.97,182.33,7815.0
2025-04-24 14:15:00,182.47,182.52,181.49,181.9,3207.0,182.47,182.52,181.49,181.9,3207.0
2025-04-24 14:20:00,182.15,182.2,181.59,182.15,4693.0,182.15,182.2,181.59,182.15,4693.0
2025-04-24 14:25:00,182.23,182.23,181.88,182.05,944.0,182.23,182.23,181.88,182.05,944.0
2025-04-24 14:30:00,182.28,182.44,182.18,182.3,3202.0,182.28,182.44,182.18,182.3,3202.0
2025-04-24 14:35:00,182.19,183.43,182.18,183.32,14184.0,182.19,183.43,182.18,183.32,14184.0
2025-04-24 14:40:00,183.45,184.0,183.03,184.0,10355.0,183.45,184.0,183.03,184.0,10355.0
2025-04-24 14:45:00,183.59,183.93,183.59,183.68,3469.0,183.59,183.93,183.59,183.68,3469.0
2025-04-24 14:50:00,183.73,184.23,183.73,183.78,6025.0,183.73,184.23,183.73,183.78,6025.0
2025-04-24 14:55:00,183.99,183.99,183.5,183.83,7428.0,183.99,183.99,183.5,183.83,7428.0
2025-04-24 15:00:00,183.64,183.74,183.38,183.38,6666.0,183.64,183.74,183.38,183.38,6666.0
2025-04-24 15:05:00,183.64,183.79,183.44,183.44,7110.0,183.64,183.79,183.44,183.44,7110.0
2025-04-24 15:10:00,183.52,183.65,182.67,183.37,12906.0,183.52,183.65,182.67,183.37,12906.0
2025-04-24 15:15:00,183.27,183.83,183.27,183.63,14249.0,183.27,183.83,183.27,183.63,14249.0
2025-04-24 15:20:00,183.73,184.07,183.56,183.71,5214.0,183.73,184.07,183.56,183.71,5214.0
2025-04-24 15:25:00,183.71,184.0,182.8,182.89,14513.0,183.71,184.0,182.8,182.89,14513.0
2025-04-24 15:30:00,182.32,183.58,182.32,183.42,4250.0,182.32,183.58,182.32,183.42,4250.0
2025-04-24 15:35:00,182.78,184.0,182.7,183.99,4129.0,182.78,184.0,182.7,183.99,4129.0
2025-04-24 15:40:00,184.02,184.18,183.87,183.87,3279.0,184.02,184.18,183.87,183.87,3279.0
2025-04-24 15:45:00,183.99,184.59,183.97,184.56,10844.0,183.99,184.59,183.97,184.56,10844.0
2025-04-24 15:50:00,184.59,184.88,183.83,184.81,20164.0,184.59,184.88,183.83,184.81,20164.0
2025-04-24 15:55:00,184.71,184.71,184.03,184.1,45028.0,184.71,184.71,184.03,184.1,45028.0
2025-04-25 09:30:00,183.85,184.5,183.17,184.29,18468.0,183.85,184.5,183.17,184.29,18468.0
2025-04-25 09:35:00,184.42,184.69,183.18,183.19,10203.0,184.42,184.69,183.18,183.19,10203.0
2025-04-25 09:40:00,183.82,184.86,183.01,183.9,15062.0,183.82,184.86,183.01,183.9,15062.0
2025-04-25 09:45:00,184.26,184.32,182.74,183.0,15253.0,184.26,184.32,182.74,183.0,15253.0
2025-04-25 09:50:00,182.97,183.29,181.44,181.44,20595.0,182.97,183.29,181.44,181.44,20595.0
2025-04-25 09:55:00,182.37,182.91,181.61,182.5,4092.0,182.37,182.91,181.61,182.5,4092.0
2025-04-25 10:00:00,182.5,184.55,182.47,184.28,7396.0,182.5,184.55,182.47,184.28,7396.0
2025-04-25 10:05:00,184.18,185.44,183.62,185.25,5635.0,184.18,185.44,183.62,185.25,5635.0
2025-04-25 10:10:00,185.25,186.92,185.09,185.5,11409.0,185.25,186.92,185.09,185.5,11409.0
2025-04-25 10:15:00,185.36,185.36,183.32,183.32,7376.0,185.36,185.36,183.32,183.32,7376.0
2025-04-25 10:20:00,183.58,184.28,182.63,184.0,10242.0,183.58,184.28,182.63,184.0,10242.0
2025-04-25 10:25:00,184.25,184.25,182.96,183.55,4158.0,184.25,184.25,182.96,183.55,4158.0
2025-04-25 10:30:00,183.55,183.55,182.7,183.06,11470.0,183.55,183.55,182.7,183.06,11470.0
2025-04-25 10:35:00,183.06,185.0,182.79,184.53,8851.0,183.06,185.0,182.79,184.53,8851.0
2025-04-25 10:40:00,184.72,185.0,184.22,184.65,4650.0,184.72,185.0,184.22,184.65,4650.0
2025-04-25 10:45:00,184.39,184.51,183.72,184.23,7142.0,184.39,184.51,183.72,184.23,7142.0
2025-04-25 10:50:00,183.98,184.9,183.84,184.9,4075.0,183.98,184.9,183.84,184.9,4075.0
2025-04-25 10:55:00,184.55,185.01,184.36,185.01,2405.0,184.55,185.01,184.36,185.01,2405.0
2025-04-25 11:00:00,184.89,185.23,184.56,185.23,1320.0,184.89,185.23,184.56,185.23,1320.0
2025-04-25 11:05:00,185.2,185.47,184.81,185.41,2842.0,185.2,185.47,184.81,185.41,2842.0
2025-04-25 11:10:00,185.4,185.67,184.93,185.06,14887.0,185.4,185.67,184.93,185.06,14887.0
2025-04-25 11:15:00,185.06,185.83,184.75,185.65,5261.0,185.06,185.83,184.75,185.65,5261.0
2025-04-25 11:20:00,185.66,185.72,185.45,185.71,1500.0,185.66,185.72,185.45,185.71,1500.0
2025-04-25 11:25:00,185.52,185.75,184.72,184.92,3985.0,185.52,185.75,184.72,184.92,3985.0
2025-04-25 11:30:00,184.92,185.57,184.92,185.52,3213.0,184.92,185.57,184.92,185.52,3213.0
2025-04-25 11:35:00,185.47,185.71,184.56,184.67,7965.0,185.47,185.71,184.56,184.67,7965.0
2025-04-25 11:40:00,184.72,185.42,184.64,184.66,13533.0,184.72,185.42,184.64,184.66,13533.0
2025-04-25 11:45:00,184.34,184.79,184.15,184.77,1500.0,184.34,184.79,184.15,184.77,1500.0
2025-04-25 11:50:00,184.78,184.79,183.93,184.0,3699.0,184.78,184.79,183.93,184.0,3699.0
2025-04-25 11:55:00,184.26,184.79,184.06,184.1,1435.0,184.26,184.79,184.06,184.1,1435.0
2025-04-25 12:00:00,184.36,184.52,184.3,184.31,1371.0,184.36,184.52,184.3,184.31,1371.0
2025-04-25 12:05:00,184.38,184.76,184.0,184.58,4504.0,184.38,184.76,184.0,184.58,4504.0
2025-04-25 12:10:00,184.56,184.85,184.54,184.85,1180.0,184.56,184.85,184.54,184.85,1180.0
2025-04-25 12:15:00,184.49,184.91,184.37,184.6,1415.0,184.49,184.91,184.37,184.6,1415.0
2025-04-25 12:20:00,184.6,184.87,184.38,184.77,2321.0,184.6,184.87,184.38,184.77,2321.0
2025-04-25 12:25:00,184.96,185.15,184.54,184.54,6531.0,184.96,185.15,184.54,184.54,6531.0
2025-04-25 12:30:00,184.64,185.23,184.64,185.23,2198.0,184.64,185.23,184.64,185.23,2198.0
2025-04-25 12:35:00,185.07,185.42,184.97,184.97,2717.0,185.07,185.42,184.97,184.97,2717.0
2025-04-25 12:40:00,184.82,185.35,184.82,185.35,3796.0,184.82,185.35,184.82,185.35,3796.0
2025-04-25 12:45:00,185.19,185.22,184.47,184.66,4231.0,185.19,185.22,184.47,184.66,4231.0
2025-04-25 12:50:00,184.69,184.69,184.38,184.55,4138.0,184.69,184.69,184.38,184.55,4138.0
2025-04-25 12:55:00,184.54,184.55,184.18,184.35,1500.0,184.54,184.55,184.18,184.35,1500.0
2025-04-25 13:00:00,184.32,185.31,184.32,185.0,3060.0,184.32,185.31,184.32,185.0,3060.0
2025-04-25 13:05:00,185.65,185.75,185.48,185.49,9465.0,185.65,185.75,185.48,185.49,9465.0
2025-04-25 13:10:00,185.42,185.83,185.09,185.83,6141.0,185.42,185.83,185.09,185.83,6141.0
2025-04-25 13:15:00,185.73,186.53,185.71,186.5,5075.0,185.73,186.53,185.71,186.5,5075.0
2025-04-25 13:20:00,186.61,187.23,186.36,187.23,5521.0,186.61,187.23,186.36,187.23,5521.0
2025-04-25 13:25:00,187.42,187.72,187.39,187.71,3487.0,187.42,187.72,187.39,187.71,3487.0
2025-04-25 13:30:00,187.75,188.0,187.32,187.98,2603.0,187.75,188.0,187.32,187.98,2603.0
2025-04-25 13:35:00,187.93,188.22,186.58,186.67,8733.0,187.93,188.22,186.58,186.67,8733.0
2025-04-25 13:40:00,186.69,187.15,186.31,186.32,6864.0,186.69,187.15,186.31,186.32,6864.0
2025-04-25 13:45:00,185.97,186.04,185.29,185.7,1523.0,185.97,186.04,185.29,185.7,1523.0
2025-04-25 13:50:00,184.76,185.12,184.68,184.83,10462.0,184.76,185.12,184.68,184.83,10462.0
2025-04-25 13:55:00,184.72,184.74,183.3,183.49,15489.0,184.72,184.74,183.3,183.49,15489.0
2025-04-25 14:00:00,183.55,184.32,183.0,183.78,11359.0,183.55,184.32,183.0,183.78,11359.0
2025-04-25 14:05:00,184.0,184.14,183.49,183.83,10960.0,184.0,184.14,183.49,183.83,10960.0
2025-04-25 14:10:00,184.13,185.3,183.86,184.62,7855.0,184.13,185.3,183.86,184.62,7855.0
2025-04-25 14:15:00,184.62,184.77,184.34,184.54,3556.0,184.62,184.77,184.34,184.54,3556.0
2025-04-25 14:20:00,184.7,185.68,184.7,185.68,2730.0,184.7,185.68,184.7,185.68,2730.0
2025-04-25 14:25:00,185.84,185.84,184.95,185.67,6082.0,185.84,185.84,184.95,185.67,6082.0
2025-04-25 14:30:00,185.83,186.09,185.73,185.74,11393.0,185.83,186.09,185.73,185.74,11393.0
2025-04-25 14:35:00,185.92,186.36,185.7,186.36,2658.0,185.92,186.36,185.7,186.36,2658.0
2025-04-25 14:40:00,186.36,186.52,186.13,186.13,1300.0,186.36,186.52,186.13,186.13,1300.0
2025-04-25 14:45:00,186.27,186.45,186.06,186.45,2260.0,186.27,186.45,186.06,186.45,2260.0
2025-04-25 14:50:00,186.39,186.43,185.23,185.54,7212.0,186.39,186.43,185.23,185.54,7212.0
2025-04-25 14:55:00,185.78,186.02,185.08,185.5,2766.0,185.78,186.02,185.08,185.5,2766.0
2025-04-25 15:00:00,185.53,186.3,185.49,185.7,7935.0,185.53,186.3,185.49,185.7,7935.0
2025-04-25 15:05:00,185.7,185.7,185.33,185.7,1102.0,185.7,185.7,185.33,185.7,1102.0
2025-04-25 15:10:00,185.89,185.89,185.4,185.67,2350.0,185.89,185.89,185.4,185.67,2350.0
2025-04-25 15:15:00,185.75,185.89,184.78,185.01,9485.0,185.75,185.89,184.78,185.01,9485.0
2025-04-25 15:20:00,185.03,185.6,184.95,185.21,4911.0,185.03,185.6,184.95,185.21,4911.0
2025-04-25 15:25:00,185.21,185.42,184.84,185.04,3238.0,185.21,185.42,184.84,185.04,3238.0
2025-04-25 15:30:00,185.01,185.58,184.65,185.43,10853.0,185.01,185.58,184.65,185.43,10853.0
2025-04-25 15:35:00,184.91,185.9,184.56,185.4,9957.0,184.91,185.9,184.56,185.4,9957.0
2025-04-25 15:40:00,185.64,185.72,184.9,185.27,6733.0,185.64,185.72,184.9,185.27,6733.0
2025-04-25 15:45:00,185.09,185.5,184.95,185.5,10573.0,185.09,185.5,184.95,185.5,10573.0
2025-04-25 15:50:00,185.55,186.61,185.45,186.45,21582.0,185.55,186.61,185.45,186.45,21582.0
2025-04-25 15:55:00,186.44,186.44,185.4,185.41,44292.0,186.44,186.44,185.4,185.41,44292.0
2025-04-28 09:30:00,187.76,188.52,184.94,185.75,17017.0,187.76,188.52,184.94,185.75,17017.0
2025-04-28 09:35:00,186.0,186.01,183.68,183.95,7578.0,186.0,186.01,183.68,183.95,7578.0
2025-04-28 09:40:00,184.26,187.62,184.21,186.49,12027.0,184.26,187.62,184.21,186.49,12027.0
2025-04-28 09:45:00,186.38,187.18,185.55,185.7,5343.0,186.38,187.18,185.55,185.7,5343.0
2025-04-28 09:50:00,185.7,186.1,184.18,184.19,3254.0,185.7,186.1,184.18,184.19,3254.0
2025-04-28 09:55:00,184.19,184.68,182.5,183.4,7321.0,184.19,184.68,182.5,183.4,7321.0
2025-04-28 10:00:00,183.61,185.03,182.5,185.03,7194.0,183.61,185.03,182.5,185.03,7194.0
2025-04-28 10:05:00,184.88,186.89,184.87,186.18,10111.0,184.88,186.89,184.87,186.18,10111.0
2025-04-28 10:10:00,186.43,187.16,186.42,186.74,1811.0,186.43,187.16,186.42,186.74,1811.0
2025-04-28 10:15:00,186.56,186.92,186.45,186.77,660.0,186.56,186.92,186.45,186.77,660.0
2025-04-28 10:20:00,186.06,187.0,186.06,187.0,3644.0,186.06,187.0,186.06,187.0,3644.0
2025-04-28 10:25:00,187.06,187.14,186.51,186.57,1974.0,187.06,187.14,186.51,186.57,1974.0
2025-04-28 10:30:00,186.56,186.56,185.51,185.51,1284.0,186.56,186.56,185.51,185.51,1284.0
2025-04-28 10:35:00,186.45,186.45,185.52,185.99,3376.0,186.45,186.45,185.52,185.99,3376.0
2025-04-28 10:40:00,185.9,185.93,184.46,185.45,10362.0,185.9,185.93,184.46,185.45,10362.0
2025-04-28 10:45:00,185.29,185.29,184.21,184.21,2199.0,185.29,185.29,184.21,184.21,2199.0
2025-04-28 10:50:00,184.83,184.92,184.12,184.27,3512.0,184.83,184.92,184.12,184.27,3512.0
2025-04-28 10:55:00,184.3,184.3,183.02,183.44,1800.0,184.3,184.3,183.02,183.44,1800.0
2025-04-28 11:00:00,183.85,184.18,183.84,183.85,2585.0,183.85,184.18,183.84,183.85,2585.0
2025-04-28 11:05:00,183.64,183.64,182.81,183.25,4589.0,183.64,183.64,182.81,183.25,4589.0
2025-04-28 11:10:00,182.51,183.28,182.5,183.28,2051.0,182.51,183.28,182.5,183.28,2051.0
2025-04-28 11:15:00,182.95,183.18,182.0,182.01,6687.0,182.95,183.18,182.0,182.01,6687.0
2025-04-28 11:20:00,182.0,182.01,180.55,180.88,6330.0,182.0,182.01,180.55,180.88,6330.0
2025-04-28 11:25:00,180.95,181.2,180.0,180.03,7284.0,180.95,181.2,180.0,180.03,7284.0
2025-04-28 11:30:00,180.04,181.49,180.04,180.93,5935.0,180.04,181.49,180.04,180.93,5935.0
2025-04-28 11:35:00,181.13,181.79,181.02,181.79,2224.0,181.13,181.79,181.02,181.79,2224.0
2025-04-28 11:40:00,181.68,181.95,181.4,181.4,1470.0,181.68,181.95,181.4,181.4,1470.0
2025-04-28 11:45:00,180.96,181.26,180.89,180.89,700.0,180.96,181.26,180.89,180.89,700.0
2025-04-28 11:50:00,180.88,181.52,180.54,181.0,4369.0,180.88,181.52,180.54,181.0,4369.0
2025-04-28 11:55:00,181.35,181.64,181.1,181.11,1838.0,181.35,181.64,181.1,181.11,1838.0
2025-04-28 12:00:00,181.39,181.39,180.75,180.75,1597.0,181.39,181.39,180.75,180.75,1597.0
2025-04-28 12:05:00,180.94,181.38,180.54,181.19,1008.0,180.94,181.38,180.54,181.19,1008.0
2025-04-28 12:10:00,180.74,180.78,180.0,180.31,2474.0,180.74,180.78,180.0,180.31,2474.0
2025-04-28 12:15:00,180.43,180.73,180.3,180.73,3328.0,180.43,180.73,180.3,180.73,3328.0
2025-04-28 12:20:00,180.53,180.73,180.0,180.24,3454.0,180.53,180.73,180.0,180.24,3454.0
2025-04-28 12:25:00,180.0,180.0,179.4,179.57,2900.0,180.0,180.0,179.4,179.57,2900.0
2025-04-28 12:30:00,179.61,180.48,179.6,180.25,2212.0,179.61,180.48,179.6,180.25,2212.0
2025-04-28 12:35:00,180.33,180.69,180.33,180.69,1526.0,180.33,180.69,180.33,180.69,1526.0
2025-04-28 12:40:00,180.87,181.12,180.78,181.12,1652.0,180.87,181.12,180.78,181.12,1652.0
2025-04-28 12:45:00,181.03,181.3,180.67,181.22,3023.0,181.03,181.3,180.67,181.22,3023.0
2025-04-28 12:50:00,181.22,181.24,180.59,180.59,4726.0,181.22,181.24,180.59,180.59,4726.0
2025-04-28 12:55:00,180.42,180.78,180.42,180.56,1637.0,180.42,180.78,180.42,180.56,1637.0
2025-04-28 13:00:00,180.66,180.85,180.3,180.44,10262.0,180.66,180.85,180.3,180.44,10262.0
2025-04-28 13:05:00,180.38,180.54,180.3,180.54,1466.0,180.38,180.54,180.3,180.54,1466.0
2025-04-28 13:10:00,180.0,180.29,179.71,179.72,1750.0,180.0,180.29,179.71,179.72,1750.0
2025-04-28 13:15:00,179.83,180.32,179.83,180.09,1375.0,179.83,180.32,179.83,180.09,1375.0
2025-04-28 13:20:00,179.83,180.39,179.81,180.37,1468.0,179.83,180.39,179.81,180.37,1468.0
2025-04-28 13:25:00,180.38,180.43,179.48,179.6,4270.0,180.38,180.43,179.48,179.6,4270.0
2025-04-28 13:30:00,179.43,179.6,179.0,179.0,17501.0,179.43,179.6,179.0,179.0,17501.0
2025-04-28 13:35:00,179.14,180.15,179.14,180.05,2244.0,179.14,180.15,179.14,180.05,2244.0
2025-04-28 13:40:00,180.07,180.39,179.91,180.29,2516.0,180.07,180.39,179.91,180.29,2516.0
2025-04-28 13:45:00,180.3,180.57,180.29,180.39,4050.0,180.3,180.57,180.29,180.39,4050.0
2025-04-28 13:50:00,180.56,180.98,180.56,180.98,4573.0,180.56,180.98,180.56,180.98,4573.0
2025-04-28 13:55:00,180.94,181.46,180.93,181.46,3065.0,180.94,181.46,180.93,181.46,3065.0
2025-04-28 14:00:00,181.49,181.49,181.01,181.22,1466.0,181.49,181.49,181.01,181.22,1466.0
2025-04-28 14:05:00,181.42,181.79,181.38,181.79,3080.0,181.42,181.79,181.38,181.79,3080.0
2025-04-28 14:10:00,181.74,181.76,181.05,181.05,1588.0,181.74,181.76,181.05,181.05,1588.0
2025-04-28 14:15:00,181.05,181.53,180.97,181.33,2281.0,181.05,181.53,180.97,181.33,2281.0
2025-04-28 14:20:00,181.56,181.85,181.44,181.77,2750.0,181.56,181.85,181.44,181.77,2750.0
2025-04-28 14:25:00,182.0,182.09,181.6,181.83,1106.0,182.0,182.09,181.6,181.83,1106.0
2025-04-28 14:30:00,181.89,182.04,181.56,181.88,1800.0,181.89,182.04,181.56,181.88,1800.0
2025-04-28 14:35:00,181.87,182.24,181.64,182.24,3416.0,181.87,182.24,181.64,182.24,3416.0
2025-04-28 14:40:00,182.2,182.51,182.19,182.5,2058.0,182.2,182.51,182.19,182.5,2058.0
2025-04-28 14:45:00,182.5,182.6,182.14,182.14,5841.0,182.5,182.6,182.14,182.14,5841.0
2025-04-28 14:50:00,182.53,182.77,182.4,182.65,11240.0,182.53,182.77,182.4,182.65,11240.0
2025-04-28 14:55:00,182.63,182.69,182.34,182.62,3170.0,182.63,182.69,182.34,182.62,3170.0
2025-04-28 15:00:00,182.61,182.83,182.23,182.61,4490.0,182.61,182.83,182.23,182.61,4490.0
2025-04-28 15:05:00,182.61,183.02,182.4,182.89,10037.0,182.61,183.02,182.4,182.89,10037.0
2025-04-28 15:10:00,182.78,182.78,182.38,182.57,3111.0,182.78,182.78,182.38,182.57,3111.0
2025-04-28 15:15:00,182.65,182.77,182.25,182.38,5011.0,182.65,182.77,182.25,182.38,5011.0
2025-04-28 15:20:00,182.48,182.6,182.32,182.53,6794.0,182.48,182.6,182.32,182.53,6794.0
2025-04-28 15:25:00,182.47,182.47,181.69,182.13,12676.0,182.47,182.47,181.69,182.13,12676.0
2025-04-28 15:30:00,182.09,182.4,181.81,182.14,12021.0,182.09,182.4,181.81,182.14,12021.0
2025-04-28 15:35:00,181.9,182.59,181.25,182.25,13092.0,181.9,182.59,181.25,182.25,13092.0
2025-04-28 15:40:00,182.25,182.62,182.1,182.37,3388.0,182.25,182.62,182.1,182.37,3388.0
2025-04-28 15:45:00,182.53,183.13,182.4,183.0,11427.0,182.53,183.13,182.4,183.0,11427.0
2025-04-28 15:50:00,183.02,184.01,183.02,184.0,20998.0,183.02,184.01,183.02,184.0,20998.0
2025-04-28 15:55:00,183.73,183.89,183.28,183.52,54269.0,183.73,183.89,183.28,183.52,54269.0
2025-04-29 09:30:00,181.29,183.5,181.1,182.17,8203.0,181.29,183.5,181.1,182.17,8203.0
2025-04-29 09:35:00,182.25,182.6,181.47,182.09,2447.0,182.25,182.6,181.47,182.09,2447.0
2025-04-29 09:40:00,181.47,181.72,180.35,181.0,10891.0,181.47,181.72,180.35,181.0,10891.0
2025-04-29 09:45:00,180.78,181.98,180.72,180.98,7021.0,180.78,181.98,180.72,180.98,7021.0
2025-04-29 09:50:00,181.46,181.93,181.0,181.0,2568.0,181.46,181.93,181.0,181.0,2568.0
2025-04-29 09:55:00,181.13,181.31,180.06,180.45,8568.0,181.13,181.31,180.06,180.45,8568.0
2025-04-29 10:00:00,180.01,181.9,180.0,181.78,7353.0,180.01,181.9,180.0,181.78,7353.0
2025-04-29 10:05:00,182.0,182.41,181.43,182.35,3729.0,182.0,182.41,181.43,182.35,3729.0
2025-04-29 10:10:00,182.32,183.28,182.32,183.28,25936.0,182.32,183.28,182.32,183.28,25936.0
2025-04-29 10:15:00,183.17,183.23,182.5,182.93,5846.0,183.17,183.23,182.5,182.93,5846.0
2025-04-29 10:20:00,182.91,183.5,182.75,182.75,7279.0,182.91,183.5,182.75,182.75,7279.0
2025-04-29 10:25:00,182.61,182.61,181.03,181.21,9653.0,182.61,182.61,181.03,181.21,9653.0
2025-04-29 10:30:00,181.52,182.2,181.52,181.92,4500.0,181.52,182.2,181.52,181.92,4500.0
2025-04-29 10:35:00,181.9,182.97,181.8,182.51,3593.0,181.9,182.97,181.8,182.51,3593.0
2025-04-29 10:40:00,183.15,183.25,182.69,183.25,2409.0,183.15,183.25,182.69,183.25,2409.0
2025-04-29 10:45:00,183.31,184.3,183.25,183.4,9556.0,183.31,184.3,183.25,183.4,9556.0
2025-04-29 10:50:00,183.42,183.9,183.35,183.76,2834.0,183.42,183.9,183.35,183.76,2834.0
2025-04-29 10:55:00,183.9,183.9,183.55,183.62,5484.0,183.9,183.9,183.55,183.62,5484.0
2025-04-29 11:00:00,183.16,183.31,182.14,182.23,2281.0,183.16,183.31,182.14,182.23,2281.0
2025-04-29 11:05:00,182.01,182.58,181.93,182.34,2611.0,182.01,182.58,181.93,182.34,2611.0
2025-04-29 11:10:00,182.28,182.29,181.68,181.69,1481.0,182.28,182.29,181.68,181.69,1481.0
2025-04-29 11:15:00,182.33,182.33,181.67,181.67,753.0,182.33,182.33,181.67,181.67,753.0
2025-04-29 11:20:00,182.15,182.74,182.15,182.58,921.0,182.15,182.74,182.15,182.58,921.0
2025-04-29 11:25:00,182.82,182.95,182.77,182.9,750.0,182.82,182.95,182.77,182.9,750.0
2025-04-29 11:30:00,182.65,182.65,182.35,182.36,1278.0,182.65,182.65,182.35,182.36,1278.0
2025-04-29 11:35:00,182.31,183.03,182.29,182.34,9832.0,182.31,183.03,182.29,182.34,9832.0
2025-04-29 11:40:00,182.52,183.47,182.27,183.35,10972.0,182.52,183.47,182.27,183.35,10972.0
2025-04-29 11:45:00,183.35,183.58,182.99,182.99,7265.0,183.35,183.58,182.99,182.99,7265.0
2025-04-29 11:50:00,183.18,183.18,182.83,182.99,1990.0,183.18,183.18,182.83,182.99,1990.0
2025-04-29 11:55:00,182.83,182.98,182.48,182.98,5835.0,182.83,182.98,182.48,182.98,5835.0
2025-04-29 12:00:00,182.91,183.76,182.9,183.59,3650.0,182.91,183.76,182.9,183.59,3650.0
2025-04-29 12:05:00,183.59,184.1,183.36,184.1,4383.0,183.59,184.1,183.36,184.1,4383.0
2025-04-29 12:10:00,184.15,184.65,184.07,184.43,2331.0,184.15,184.65,184.07,184.43,2331.0
2025-04-29 12:15:00,184.55,184.73,183.82,183.86,3372.0,184.55,184.73,183.82,183.86,3372.0
2025-04-29 12:20:00,183.95,184.29,183.6,183.66,2263.0,183.95,184.29,183.6,183.66,2263.0
2025-04-29 12:25:00,183.31,183.48,183.18,183.21,1426.0,183.31,183.48,183.18,183.21,1426.0
2025-04-29 12:30:00,183.43,183.5,182.94,183.5,1054.0,183.43,183.5,182.94,183.5,1054.0
2025-04-29 12:35:00,183.43,183.43,183.01,183.01,1192.0,183.43,183.43,183.01,183.01,1192.0
2025-04-29 12:40:00,183.36,183.74,183.09,183.74,2480.0,183.36,183.74,183.09,183.74,2480.0
2025-04-29 12:45:00,183.32,183.32,182.66,182.84,2605.0,183.32,183.32,182.66,182.84,2605.0
2025-04-29 12:50:00,182.58,182.59,182.0,182.0,1168.0,182.58,182.59,182.0,182.0,1168.0
2025-04-29 12:55:00,182.0,182.08,181.18,181.53,1890.0,182.0,182.08,181.18,181.53,1890.0
2025-04-29 13:00:00,181.5,181.88,181.24,181.73,2254.0,181.5,181.88,181.24,181.73,2254.0
2025-04-29 13:05:00,181.71,182.02,181.6,181.82,541.0,181.71,182.02,181.6,181.82,541.0
2025-04-29 13:10:00,181.82,182.05,181.51,181.82,1882.0,181.82,182.05,181.51,181.82,1882.0
2025-04-29 13:15:00,182.12,182.65,182.12,182.65,905.0,182.12,182.65,182.12,182.65,905.0
2025-04-29 13:20:00,182.62,182.77,182.52,182.77,700.0,182.62,182.77,182.52,182.77,700.0
2025-04-29 13:25:00,182.78,182.92,182.58,182.69,2029.0,182.78,182.92,182.58,182.69,2029.0
2025-04-29 13:30:00,182.65,182.67,182.42,182.65,600.0,182.65,182.67,182.42,182.65,600.0
2025-04-29 13:35:00,182.71,182.97,182.71,182.72,2538.0,182.71,182.97,182.71,182.72,2538.0
2025-04-29 13:40:00,183.1,183.35,182.91,183.12,1341.0,183.1,183.35,182.91,183.12,1341.0
2025-04-29 13:45:00,183.16,183.38,182.76,183.38,2900.0,183.16,183.38,182.76,183.38,2900.0
2025-04-29 13:50:00,183.5,183.53,183.04,183.37,3913.0,183.5,183.53,183.04,183.37,3913.0
2025-04-29 13:55:00,183.53,183.53,183.14,183.14,700.0,183.53,183.53,183.14,183.14,700.0
2025-04-29 14:00:00,183.36,183.89,183.33,183.89,5017.0,183.36,183.89,183.33,183.89,5017.0
2025-04-29 14:05:00,183.7,184.0,183.4,183.4,4727.0,183.7,184.0,183.4,183.4,4727.0
2025-04-29 14:10:00,183.66,183.66,183.21,183.33,1333.0,183.66,183.66,183.21,183.33,1333.0
2025-04-29 14:15:00,183.4,183.55,183.19,183.19,2995.0,183.4,183.55,183.19,183.19,2995.0
2025-04-29 14:20:00,183.21,183.54,182.92,183.54,2555.0,183.21,183.54,182.92,183.54,2555.0
2025-04-29 14:25:00,183.43,183.7,183.23,183.42,1150.0,183.43,183.7,183.23,183.42,1150.0
2025-04-29 14:30:00,183.62,183.68,183.31,183.57,1525.0,183.62,183.68,183.31,183.57,1525.0
2025-04-29 14:35:00,183.49,183.84,183.33,183.59,3312.0,183.49,183.84,183.33,183.59,3312.0
2025-04-29 14:40:00,183.87,184.3,183.85,184.2,3617.0,183.87,184.3,183.85,184.2,3617.0
2025-04-29 14:45:00,184.06,184.61,183.27,184.54,4615.0,184.06,184.61,183.27,184.54,4615.0
2025-04-29 14:50:00,184.5,184.77,184.34,184.77,2208.0,184.5,184.77,184.34,184.77,2208.0
2025-04-29 14:55:00,184.68,184.94,184.68,184.84,1713.0,184.68,184.94,184.68,184.84,1713.0
2025-04-29 15:00:00,184.86,185.0,184.39,184.4,5642.0,184.86,185.0,184.39,184.4,5642.0
2025-04-29 15:05:00,184.33,185.2,184.33,184.94,11679.0,184.33,185.2,184.33,184.94,11679.0
2025-04-29 15:10:00,185.19,185.52,184.92,184.93,2900.0,185.19,185.52,184.92,184.93,2900.0
2025-04-29 15:15:00,184.67,184.68,184.55,184.65,805.0,184.67,184.68,184.55,184.65,805.0
2025-04-29 15:20:00,184.64,184.71,184.56,184.62,1605.0,184.64,184.71,184.56,184.62,1605.0
2025-04-29 15:25:00,184.32,185.39,184.07,185.39,8395.0,184.32,185.39,184.07,185.39,8395.0
2025-04-29 15:30:00,185.5,185.5,184.75,184.99,3007.0,185.5,185.5,184.75,184.99,3007.0
2025-04-29 15:35:00,184.99,184.99,184.43,184.59,1921.0,184.99,184.99,184.43,184.59,1921.0
2025-04-29 15:40:00,184.52,184.59,184.18,184.35,11313.0,184.52,184.59,184.18,184.35,11313.0
2025-04-29 15:45:00,184.34,184.34,183.9,184.18,10384.0,184.34,184.34,183.9,184.18,10384.0
2025-04-29 15:50:00,184.2,184.76,183.79,184.63,20172.0,184.2,184.76,183.79,184.63,20172.0
2025-04-29 15:55:00,184.5,185.05,183.95,184.72,32311.0,184.5,185.05,183.95,184.72,32311.0
2025-04-30 09:30:00,177.35,177.35,175.63,176.75,10072.0,177.35,177.35,175.63,176.75,10072.0
2025-04-30 09:35:00,176.48,176.54,173.94,174.83,16631.0,176.48,176.54,173.94,174.83,16631.0
2025-04-30 09:40:00,174.28,175.38,173.31,174.08,17006.0,174.28,175.38,173.31,174.08,17006.0
2025-04-30 09:45:00,174.18,176.75,174.17,175.64,8839.0,174.18,176.75,174.17,175.64,8839.0
2025-04-30 09:50:00,176.75,176.75,174.31,175.13,4697.0,176.75,176.75,174.31,175.13,4697.0
2025-04-30 09:55:00,175.13,175.69,174.14,174.25,26283.0,175.13,175.69,174.14,174.25,26283.0
2025-04-30 10:00:00,174.0,176.21,173.5,175.66,5188.0,174.0,176.21,173.5,175.66,5188.0
2025-04-30 10:05:00,175.45,176.61,175.28,176.61,3398.0,175.45,176.61,175.28,176.61,3398.0
2025-04-30 10:10:00,176.75,177.4,175.98,177.16,11212.0,176.75,177.4,175.98,177.16,11212.0
2025-04-30 10:15:00,176.52,177.47,176.33,176.5,3000.0,176.52,177.47,176.33,176.5,3000.0
2025-04-30 10:20:00,176.41,176.95,176.06,176.06,1381.0,176.41,176.95,176.06,176.06,1381.0
2025-04-30 10:25:00,177.16,178.45,177.0,178.11,6186.0,177.16,178.45,177.0,178.11,6186.0
2025-04-30 10:30:00,178.11,179.45,177.47,179.02,9530.0,178.11,179.45,177.47,179.02,9530.0
2025-04-30 10:35:00,178.59,178.67,177.11,177.11,6366.0,178.59,178.67,177.11,177.11,6366.0
2025-04-30 10:40:00,177.71,177.72,175.99,177.0,4164.0,177.71,177.72,175.99,177.0,4164.0
2025-04-30 10:45:00,176.65,177.08,176.02,176.03,3386.0,176.65,177.08,176.02,176.03,3386.0
2025-04-30 10:50:00,176.17,176.86,175.8,176.31,4085.0,176.17,176.86,175.8,176.31,4085.0
2025-04-30 10:55:00,176.36,177.47,176.31,176.78,4092.0,176.36,177.47,176.31,176.78,4092.0
2025-04-30 11:00:00,176.68,177.37,176.68,176.94,3745.0,176.68,177.37,176.68,176.94,3745.0
2025-04-30 11:05:00,177.19,178.23,177.0,178.23,4324.0,177.19,178.23,177.0,178.23,4324.0
2025-04-30 11:10:00,178.23,178.9,177.9,178.72,3670.0,178.23,178.9,177.9,178.72,3670.0
2025-04-30 11:15:00,178.41,178.78,178.1,178.43,2166.0,178.41,178.78,178.1,178.43,2166.0
2025-04-30 11:20:00,178.43,178.96,178.23,178.96,12318.0,178.43,178.96,178.23,178.96,12318.0
2025-04-30 11:25:00,178.65,178.65,178.06,178.27,5575.0,178.65,178.65,178.06,178.27,5575.0
2025-04-30 11:30:00,178.46,178.86,178.46,178.55,2491.0,178.46,178.86,178.46,178.55,2491.0
2025-04-30 11:35:00,178.27,178.94,178.26,178.94,2519.0,178.27,178.94,178.26,178.94,2519.0
2025-04-30 11:40:00,178.76,179.0,178.69,178.9,2032.0,178.76,179.0,178.69,178.9,2032.0
2025-04-30 11:45:00,178.76,178.94,178.53,178.94,2025.0,178.76,178.94,178.53,178.94,2025.0
2025-04-30 11:50:00,178.99,179.17,178.69,178.94,1380.0,178.99,179.17,178.69,178.94,1380.0
2025-04-30 11:55:00,178.91,179.2,178.83,179.03,1117.0,178.91,179.2,178.83,179.03,1117.0
2025-04-30 12:00:00,178.94,179.32,178.94,179.04,1081.0,178.94,179.32,178.94,179.04,1081.0
2025-04-30 12:05:00,179.0,179.06,178.78,178.93,3448.0,179.0,179.06,178.78,178.93,3448.0
2025-04-30 12:10:00,178.93,179.08,178.39,178.49,5598.0,178.93,179.08,178.39,178.49,5598.0
2025-04-30 12:15:00,178.26,178.31,178.04,178.16,2563.0,178.26,178.31,178.04,178.16,2563.0
2025-04-30 12:20:00,178.2,178.21,177.64,177.64,2684.0,178.2,178.21,177.64,177.64,2684.0
2025-04-30 12:25:00,177.77,177.94,176.9,176.95,6223.0,177.77,177.94,176.9,176.95,6223.0
2025-04-30 12:30:00,176.95,177.35,176.81,177.35,2401.0,176.95,177.35,176.81,177.35,2401.0
2025-04-30 12:35:00,177.41,178.35,177.22,178.35,11913.0,177.41,178.35,177.22,178.35,11913.0
2025-04-30 12:40:00,178.48,178.89,178.22,178.33,1394.0,178.48,178.89,178.22,178.33,1394.0
2025-04-30 12:45:00,178.03,178.39,178.02,178.26,1490.0,178.03,178.39,178.02,178.26,1490.0
2025-04-30 12:50:00,178.23,178.63,178.06,178.63,1821.0,178.23,178.63,178.06,178.63,1821.0
2025-04-30 12:55:00,178.46,178.58,178.23,178.52,1223.0,178.46,178.58,178.23,178.52,1223.0
2025-04-30 13:00:00,178.76,178.76,178.4,178.41,1737.0,178.76,178.76,178.4,178.41,1737.0
2025-04-30 13:05:00,178.38,178.41,178.1,178.36,1791.0,178.38,178.41,178.1,178.36,1791.0
2025-04-30 13:10:00,178.19,178.19,177.79,178.18,2629.0,178.19,178.19,177.79,178.18,2629.0
2025-04-30 13:15:00,178.18,178.47,178.05,178.28,1736.0,178.18,178.47,178.05,178.28,1736.0
2025-04-30 13:20:00,178.28,178.59,178.23,178.45,7761.0,178.28,178.59,178.23,178.45,7761.0
2025-04-30 13:25:00,178.43,179.0,178.22,178.96,2462.0,178.43,179.0,178.22,178.96,2462.0
2025-04-30 13:30:00,178.94,179.35,178.94,179.35,1586.0,178.94,179.35,178.94,179.35,1586.0
2025-04-30 13:35:00,179.56,179.6,179.55,179.6,300.0,179.56,179.6,179.55,179.6,300.0
2025-04-30 13:40:00,179.4,179.89,179.18,179.84,4902.0,179.4,179.89,179.18,179.84,4902.0
2025-04-30 13:45:00,179.91,180.07,179.4,180.07,5523.0,179.91,180.07,179.4,180.07,5523.0
2025-04-30 13:50:00,180.05,180.34,180.02,180.21,2795.0,180.05,180.34,180.02,180.21,2795.0
2025-04-30 13:55:00,180.55,180.55,180.32,180.32,1529.0,180.55,180.55,180.32,180.32,1529.0
2025-04-30 14:00:00,180.31,180.31,179.6,179.69,3111.0,180.31,180.31,179.6,179.69,3111.0
2025-04-30 14:05:00,179.87,180.56,179.13,179.33,11106.0,179.87,180.56,179.13,179.33,11106.0
2025-04-30 14:10:00,179.78,180.43,179.63,180.13,10800.0,179.78,180.43,179.63,180.13,10800.0
2025-04-30 14:15:00,180.02,181.34,180.01,181.34,4565.0,180.02,181.34,180.01,181.34,4565.0
2025-04-30 14:20:00,181.82,181.87,181.32,181.42,2143.0,181.82,181.87,181.32,181.42,2143.0
2025-04-30 14:25:00,181.52,182.15,181.3,181.6,6655.0,181.52,182.15,181.3,181.6,6655.0
2025-04-30 14:30:00,181.44,181.87,181.28,181.46,5303.0,181.44,181.87,181.28,181.46,5303.0
2025-04-30 14:35:00,181.45,181.59,180.8,181.4,3547.0,181.45,181.59,180.8,181.4,3547.0
2025-04-30 14:40:00,181.12,181.6,180.88,181.54,1863.0,181.12,181.6,180.88,181.54,1863.0
2025-04-30 14:45:00,181.05,182.32,181.04,182.23,3313.0,181.05,182.32,181.04,182.23,3313.0
2025-04-30 14:50:00,182.4,182.46,182.04,182.28,6114.0,182.4,182.46,182.04,182.28,6114.0
2025-04-30 14:55:00,182.28,182.28,181.79,181.8,3385.0,182.28,182.28,181.79,181.8,3385.0
2025-04-30 15:00:00,181.88,182.2,181.67,181.84,1801.0,181.88,182.2,181.67,181.84,1801.0
2025-04-30 15:05:00,182.07,182.22,181.84,182.22,1689.0,182.07,182.22,181.84,182.22,1689.0
2025-04-30 15:10:00,182.23,182.61,182.08,182.56,2445.0,182.23,182.61,182.08,182.56,2445.0
2025-04-30 15:15:00,182.29,182.69,182.27,182.69,1310.0,182.29,182.69,182.27,182.69,1310.0
2025-04-30 15:20:00,182.67,182.99,182.46,182.88,4043.0,182.67,182.99,182.46,182.88,4043.0
2025-04-30 15:25:00,182.79,183.1,182.29,182.73,4579.0,182.79,183.1,182.29,182.73,4579.0
2025-04-30 15:30:00,182.65,183.14,182.47,182.75,3737.0,182.65,183.14,182.47,182.75,3737.0
2025-04-30 15:35:00,182.74,183.16,182.46,182.96,7352.0,182.74,183.16,182.46,182.96,7352.0
2025-04-30 15:40:00,182.8,183.31,182.79,183.31,4034.0,182.8,183.31,182.79,183.31,4034.0
2025-04-30 15:45:00,183.33,183.33,182.63,183.19,5712.0,183.33,183.33,182.63,183.19,5712.0
2025-04-30 15:50:00,183.39,184.52,182.97,184.3,13895.0,183.39,184.52,182.97,184.3,13895.0
2025-04-30 15:55:00,184.3,184.9,184.03,184.03,45489.0,184.3,184.9,184.03,184.03,45489.0
2025-05-01 09:30:00,188.26,190.51,186.0,186.11,54357.0,188.26,190.51,186.0,186.11,54357.0
2025-05-01 09:35:00,186.25,187.68,185.21,186.12,15562.0,186.25,187.68,185.21,186.12,15562.0
2025-05-01 09:40:00,186.73,188.0,185.4,187.0,7314.0,186.73,188.0,185.4,187.0,7314.0
2025-05-01 09:45:00,187.5,189.51,187.35,188.44,10598.0,187.5,189.51,187.35,188.44,10598.0
2025-05-01 09:50:00,188.28,188.42,187.55,188.0,4786.0,188.28,188.42,187.55,188.0,4786.0
2025-05-01 09:55:00,187.02,188.32,185.8,185.8,8287.0,187.02,188.32,185.8,185.8,8287.0
2025-05-01 10:00:00,186.33,188.8,186.2,188.23,27694.0,186.33,188.8,186.2,188.23,27694.0
2025-05-01 10:05:00,188.0,188.4,186.9,187.33,13715.0,188.0,188.4,186.9,187.33,13715.0
2025-05-01 10:10:00,186.58,187.71,186.0,187.11,2785.0,186.58,187.71,186.0,187.11,2785.0
2025-05-01 10:15:00,187.13,188.05,186.76,187.6,4392.0,187.13,188.05,186.76,187.6,4392.0
2025-05-01 10:20:00,187.7,188.22,187.34,187.75,3908.0,187.7,188.22,187.34,187.75,3908.0
2025-05-01 10:25:00,187.8,188.86,187.37,188.66,8578.0,187.8,188.86,187.37,188.66,8578.0
2025-05-01 10:30:00,188.84,189.51,188.69,189.18,5225.0,188.84,189.51,188.69,189.18,5225.0
2025-05-01 10:35:00,189.4,191.15,189.4,190.82,11369.0,189.4,191.15,189.4,190.82,11369.0
2025-05-01 10:40:00,190.67,190.77,189.97,190.13,4718.0,190.67,190.77,189.97,190.13,4718.0
2025-05-01 10:45:00,190.08,191.0,190.08,190.5,5758.0,190.08,191.0,190.08,190.5,5758.0
2025-05-01 10:50:00,190.52,190.99,189.75,190.02,10065.0,190.52,190.99,189.75,190.02,10065.0
2025-05-01 10:55:00,190.0,190.07,189.33,189.58,1650.0,190.0,190.07,189.33,189.58,1650.0
2025-05-01 11:00:00,189.6,190.22,189.34,190.2,3772.0,189.6,190.22,189.34,190.2,3772.0
2025-05-01 11:05:00,190.56,191.61,190.26,191.54,11686.0,190.56,191.61,190.26,191.54,11686.0
2025-05-01 11:10:00,191.47,191.47,190.28,190.59,8702.0,191.47,191.47,190.28,190.59,8702.0
2025-05-01 11:15:00,190.75,190.75,190.13,190.7,6667.0,190.75,190.75,190.13,190.7,6667.0
2025-05-01 11:20:00,190.59,190.72,189.79,190.41,4168.0,190.59,190.72,189.79,190.41,4168.0
2025-05-01 11:25:00,190.41,190.95,189.89,190.28,7903.0,190.41,190.95,189.89,190.28,7903.0
2025-05-01 11:30:00,190.53,190.53,189.43,189.44,2811.0,190.53,190.53,189.43,189.44,2811.0
2025-05-01 11:35:00,189.44,189.53,188.87,188.87,12919.0,189.44,189.53,188.87,188.87,12919.0
2025-05-01 11:40:00,188.5,189.04,188.32,188.45,11695.0,188.5,189.04,188.32,188.45,11695.0
2025-05-01 11:45:00,188.44,188.84,188.26,188.38,3767.0,188.44,188.84,188.26,188.38,3767.0
2025-05-01 11:50:00,188.14,188.5,187.84,187.84,7745.0,188.14,188.5,187.84,187.84,7745.0
2025-05-01 11:55:00,187.65,187.85,187.1,187.8,4139.0,187.65,187.85,187.1,187.8,4139.0
2025-05-01 12:00:00,187.47,188.03,187.09,187.09,1529.0,187.47,188.03,187.09,187.09,1529.0
2025-05-01 12:05:00,187.04,187.1,186.11,187.1,6206.0,187.04,187.1,186.11,187.1,6206.0
2025-05-01 12:10:00,187.03,187.03,186.5,186.68,1500.0,187.03,187.03,186.5,186.68,1500.0
2025-05-01 12:15:00,186.68,186.68,185.5,186.24,2992.0,186.68,186.68,185.5,186.24,2992.0
2025-05-01 12:20:00,186.39,186.5,186.02,186.46,2168.0,186.39,186.5,186.02,186.46,2168.0
2025-05-01 12:25:00,186.29,186.88,186.29,186.58,1400.0,186.29,186.88,186.29,186.58,1400.0
2025-05-01 12:30:00,186.72,187.1,186.36,186.97,1500.0,186.72,187.1,186.36,186.97,1500.0
2025-05-01 12:35:00,186.97,187.35,186.85,186.85,1700.0,186.97,187.35,186.85,186.85,1700.0
2025-05-01 12:40:00,186.75,186.83,186.24,186.33,5227.0,186.75,186.83,186.24,186.33,5227.0
2025-05-01 12:45:00,186.18,186.18,185.58,185.58,2800.0,186.18,186.18,185.58,185.58,2800.0
2025-05-01 12:50:00,185.5,185.74,185.12,185.45,2418.0,185.5,185.74,185.12,185.45,2418.0
2025-05-01 12:55:00,185.53,185.55,184.89,184.99,4100.0,185.53,185.55,184.89,184.99,4100.0
2025-05-01 13:00:00,185.44,185.73,185.42,185.64,4402.0,185.44,185.73,185.42,185.64,4402.0
2025-05-01 13:05:00,185.61,185.85,185.09,185.5,7800.0,185.61,185.85,185.09,185.5,7800.0
2025-05-01 13:10:00,185.44,185.75,185.28,185.28,1607.0,185.44,185.75,185.28,185.28,1607.0
2025-05-01 13:15:00,185.28,185.86,185.28,185.86,11258.0,185.28,185.86,185.28,185.86,11258.0
2025-05-01 13:20:00,185.65,185.82,184.71,184.71,6157.0,185.65,185.82,184.71,184.71,6157.0
2025-05-01 13:25:00,184.86,184.87,184.46,184.61,700.0,184.86,184.87,184.46,184.61,700.0
2025-05-01 13:30:00,184.7,185.05,184.57,185.05,2084.0,184.7,185.05,184.57,185.05,2084.0
2025-05-01 13:35:00,185.11,185.27,184.74,184.75,1510.0,185.11,185.27,184.74,184.75,1510.0
2025-05-01 13:40:00,184.72,184.72,183.52,184.17,6003.0,184.72,184.72,183.52,184.17,6003.0
2025-05-01 13:45:00,183.79,184.67,183.79,184.25,4079.0,183.79,184.67,183.79,184.25,4079.0
2025-05-01 13:50:00,184.63,184.76,184.5,184.6,983.0,184.63,184.76,184.5,184.6,983.0
2025-05-01 13:55:00,184.39,184.4,183.61,183.61,2755.0,184.39,184.4,183.61,183.61,2755.0
2025-05-01 14:00:00,184.2,184.2,184.08,184.2,700.0,184.2,184.2,184.08,184.2,700.0
2025-05-01 14:05:00,184.31,185.18,183.86,184.93,9046.0,184.31,185.18,183.86,184.93,9046.0
2025-05-01 14:10:00,184.47,184.86,184.4,184.59,2342.0,184.47,184.86,184.4,184.59,2342.0
2025-05-01 14:15:00,184.63,184.83,184.33,184.78,2100.0,184.63,184.83,184.33,184.78,2100.0
2025-05-01 14:20:00,184.78,185.06,184.49,184.64,2750.0,184.78,185.06,184.49,184.64,2750.0
2025-05-01 14:25:00,184.35,184.68,184.09,184.63,3785.0,184.35,184.68,184.09,184.63,3785.0
2025-05-01 14:30:00,184.59,184.69,184.35,184.5,2446.0,184.59,184.69,184.35,184.5,2446.0
2025-05-01 14:35:00,184.69,184.69,184.45,184.46,953.0,184.69,184.69,184.45,184.46,953.0
2025-05-01 14:40:00,184.46,185.35,184.45,185.08,6170.0,184.46,185.35,184.45,185.08,6170.0
2025-05-01 14:45:00,185.1,185.29,184.44,185.01,1889.0,185.1,185.29,184.44,185.01,1889.0
2025-05-01 14:50:00,184.88,185.12,184.27,185.07,2089.0,184.88,185.12,184.27,185.07,2089.0
2025-05-01 14:55:00,185.01,185.01,184.72,184.79,400.0,185.01,185.01,184.72,184.79,400.0
2025-05-01 15:00:00,184.76,184.95,184.6,184.95,900.0,184.76,184.95,184.6,184.95,900.0
2025-05-01 15:05:00,184.94,185.02,184.66,184.79,2726.0,184.94,185.02,184.66,184.79,2726.0
2025-05-01 15:10:00,184.76,185.04,184.68,184.91,2400.0,184.76,185.04,184.68,184.91,2400.0
2025-05-01 15:15:00,184.84,184.93,184.68,184.92,1575.0,184.84,184.93,184.68,184.92,1575.0
2025-05-01 15:20:00,184.68,185.6,184.68,185.59,5052.0,184.68,185.6,184.68,185.59,5052.0
2025-05-01 15:25:00,185.78,186.01,185.54,185.85,2740.0,185.78,186.01,185.54,185.85,2740.0
2025-05-01 15:30:00,185.8,185.96,185.59,185.85,1919.0,185.8,185.96,185.59,185.85,1919.0
2025-05-01 15:35:00,185.7,185.88,185.34,185.74,6790.0,185.7,185.88,185.34,185.74,6790.0
2025-05-01 15:40:00,185.67,186.12,185.6,185.96,5783.0,185.67,186.12,185.6,185.96,5783.0
2025-05-01 15:45:00,186.17,186.41,185.87,186.41,10836.0,186.17,186.41,185.87,186.41,10836.0
2025-05-01 15:50:00,186.11,186.95,185.78,185.98,26798.0,186.11,186.95,185.78,185.98,26798.0
2025-05-01 15:55:00,186.11,186.19,184.58,184.89,56399.0,186.11,186.19,184.58,184.89,56399.0
2025-05-02 09:30:00,189.09,193.82,189.09,193.16,44999.0,189.09,193.82,189.09,193.16,44999.0
2025-05-02 09:35:00,193.5,193.91,191.79,191.79,22982.0,193.5,193.91,191.79,191.79,22982.0
2025-05-02 09:40:00,192.14,192.57,191.41,192.53,5508.0,192.14,192.57,191.41,192.53,5508.0
2025-05-02 09:45:00,191.5,192.53,189.28,190.24,4796.0,191.5,192.53,189.28,190.24,4796.0
2025-05-02 09:50:00,190.51,191.0,189.59,189.59,8233.0,190.51,191.0,189.59,189.59,8233.0
2025-05-02 09:55:00,189.59,190.1,188.88,189.43,16097.0,189.59,190.1,188.88,189.43,16097.0
2025-05-02 10:00:00,189.45,191.47,189.44,190.9,8405.0,189.45,191.47,189.44,190.9,8405.0
2025-05-02 10:05:00,191.22,192.5,190.99,192.5,21132.0,191.22,192.5,190.99,192.5,21132.0
2025-05-02 10:10:00,192.27,194.28,191.93,193.86,18238.0,192.27,194.28,191.93,193.86,18238.0
2025-05-02 10:15:00,194.0,195.69,193.53,194.02,12379.0,194.0,195.69,193.53,194.02,12379.0
2025-05-02 10:20:00,194.25,195.48,193.84,194.56,18789.0,194.25,195.48,193.84,194.56,18789.0
2025-05-02 10:25:00,194.75,195.49,194.36,194.56,6114.0,194.75,195.49,194.36,194.56,6114.0
2025-05-02 10:30:00,194.55,194.9,193.64,194.01,14900.0,194.55,194.9,193.64,194.01,14900.0
2025-05-02 10:35:00,193.87,194.31,193.39,193.69,11400.0,193.87,194.31,193.39,193.69,11400.0
2025-05-02 10:40:00,193.43,193.96,193.0,193.37,8418.0,193.43,193.96,193.0,193.37,8418.0
2025-05-02 10:45:00,193.51,194.26,193.25,193.4,8611.0,193.51,194.26,193.25,193.4,8611.0
2025-05-02 10:50:00,193.42,193.79,193.02,193.78,3336.0,193.42,193.79,193.02,193.78,3336.0
2025-05-02 10:55:00,193.59,194.19,193.3,193.47,10582.0,193.59,194.19,193.3,193.47,10582.0
2025-05-02 11:00:00,193.31,194.99,193.31,194.75,7846.0,193.31,194.99,193.31,194.75,7846.0
2025-05-02 11:05:00,194.76,195.03,194.54,194.74,8431.0,194.76,195.03,194.54,194.74,8431.0
2025-05-02 11:10:00,194.75,194.85,193.96,193.96,3846.0,194.75,194.85,193.96,193.96,3846.0
2025-05-02 11:15:00,193.95,195.45,193.95,194.55,19655.0,193.95,195.45,193.95,194.55,19655.0
2025-05-02 11:20:00,194.34,194.56,193.38,193.57,13485.0,194.34,194.56,193.38,193.57,13485.0
2025-05-02 11:25:00,193.13,193.18,191.8,192.48,6166.0,193.13,193.18,191.8,192.48,6166.0
2025-05-02 11:30:00,192.14,193.69,192.13,193.59,15829.0,192.14,193.69,192.13,193.59,15829.0
2025-05-02 11:35:00,193.52,193.77,193.3,193.31,2225.0,193.52,193.77,193.3,193.31,2225.0
2025-05-02 11:40:00,193.53,193.8,193.34,193.79,3808.0,193.53,193.8,193.34,193.79,3808.0
2025-05-02 11:45:00,193.66,193.66,193.01,193.3,1920.0,193.66,193.66,193.01,193.3,1920.0
2025-05-02 11:50:00,193.38,193.6,192.29,192.33,14873.0,193.38,193.6,192.29,192.33,14873.0
2025-05-02 11:55:00,192.61,192.62,192.33,192.59,3464.0,192.61,192.62,192.33,192.59,3464.0
2025-05-02 12:00:00,192.69,194.28,192.37,194.14,19504.0,192.69,194.28,192.37,194.14,19504.0
2025-05-02 12:05:00,194.28,196.19,194.28,196.13,10716.0,194.28,196.19,194.28,196.13,10716.0
2025-05-02 12:10:00,195.89,197.43,195.26,196.89,20919.0,195.89,197.43,195.26,196.89,20919.0
2025-05-02 12:15:00,197.17,198.33,197.04,198.0,17438.0,197.17,198.33,197.04,198.0,17438.0
2025-05-02 12:20:00,198.2,198.59,197.7,198.34,7845.0,198.2,198.59,197.7,198.34,7845.0
2025-05-02 12:25:00,198.23,198.89,197.91,197.93,15170.0,198.23,198.89,197.91,197.93,15170.0
2025-05-02 12:30:00,197.99,199.6,197.99,199.01,16827.0,197.99,199.6,197.99,199.01,16827.0
2025-05-02 12:35:00,198.83,199.42,198.64,198.72,10919.0,198.83,199.42,198.64,198.72,10919.0
2025-05-02 12:40:00,198.88,198.97,198.47,198.97,3340.0,198.88,198.97,198.47,198.97,3340.0
2025-05-02 12:45:00,198.72,201.24,198.71,201.0,14949.0,198.72,201.24,198.71,201.0,14949.0
2025-05-02 12:50:00,201.24,201.24,200.14,201.21,27114.0,201.24,201.24,200.14,201.21,27114.0
2025-05-02 12:55:00,201.37,201.41,200.29,200.66,18758.0,201.37,201.41,200.29,200.66,18758.0
2025-05-02 13:00:00,200.81,201.27,200.62,200.9,13257.0,200.81,201.27,200.62,200.9,13257.0
2025-05-02 13:05:00,200.7,201.06,199.75,200.03,19679.0,200.7,201.06,199.75,200.03,19679.0
2025-05-02 13:10:00,200.28,200.28,198.53,198.69,12643.0,200.28,200.28,198.53,198.69,12643.0
2025-05-02 13:15:00,198.58,199.5,198.14,199.16,7930.0,198.58,199.5,198.14,199.16,7930.0
2025-05-02 13:20:00,199.18,199.48,197.79,197.79,10058.0,199.18,199.48,197.79,197.79,10058.0
2025-05-02 13:25:00,197.45,199.37,197.45,198.7,10211.0,197.45,199.37,197.45,198.7,10211.0
2025-05-02 13:30:00,198.61,200.48,198.47,200.4,11350.0,198.61,200.48,198.47,200.4,11350.0
2025-05-02 13:35:00,200.17,200.98,200.0,200.42,6653.0,200.17,200.98,200.0,200.42,6653.0
2025-05-02 13:40:00,200.42,200.67,200.18,200.27,4893.0,200.42,200.67,200.18,200.27,4893.0
2025-05-02 13:45:00,200.27,200.54,200.0,200.2,7384.0,200.27,200.54,200.0,200.2,7384.0
2025-05-02 13:50:00,200.28,200.35,200.0,200.1,11967.0,200.28,200.35,200.0,200.1,11967.0
2025-05-02 13:55:00,200.11,200.26,199.38,199.95,20408.0,200.11,200.26,199.38,199.95,20408.0
2025-05-02 14:00:00,199.96,200.69,199.96,200.67,8050.0,199.96,200.69,199.96,200.67,8050.0
2025-05-02 14:05:00,200.3,200.64,199.26,199.55,6105.0,200.3,200.64,199.26,199.55,6105.0
2025-05-02 14:10:00,199.86,199.87,199.31,199.58,7675.0,199.86,199.87,199.31,199.58,7675.0
2025-05-02 14:15:00,199.75,199.75,199.59,199.62,1600.0,199.75,199.75,199.59,199.62,1600.0
2025-05-02 14:20:00,199.62,199.93,199.51,199.73,9082.0,199.62,199.93,199.51,199.73,9082.0
2025-05-02 14:25:00,199.53,199.53,198.82,198.82,7529.0,199.53,199.53,198.82,198.82,7529.0
2025-05-02 14:30:00,198.82,199.49,198.82,199.16,2321.0,198.82,199.49,198.82,199.16,2321.0
2025-05-02 14:35:00,199.16,199.71,199.16,199.42,2674.0,199.16,199.71,199.16,199.42,2674.0
2025-05-02 14:40:00,199.2,199.2,198.53,198.75,5624.0,199.2,199.2,198.53,198.75,5624.0
2025-05-02 14:45:00,198.29,198.29,196.53,196.53,2567.0,198.29,198.29,196.53,196.53,2567.0
2025-05-02 14:50:00,196.38,197.37,196.32,197.18,4802.0,196.38,197.37,196.32,197.18,4802.0
2025-05-02 14:55:00,196.87,197.2,196.6,196.65,2355.0,196.87,197.2,196.6,196.65,2355.0
2025-05-02 15:00:00,197.06,197.09,195.8,196.22,5649.0,197.06,197.09,195.8,196.22,5649.0
2025-05-02 15:05:00,196.47,197.01,196.35,197.01,5945.0,196.47,197.01,196.35,197.01,5945.0
2025-05-02 15:10:00,197.19,197.25,196.63,196.82,6193.0,197.19,197.25,196.63,196.82,6193.0
2025-05-02 15:15:00,197.05,197.73,196.61,197.55,4786.0,197.05,197.73,196.61,197.55,4786.0
2025-05-02 15:20:00,197.46,197.46,196.31,196.43,7191.0,197.46,197.46,196.31,196.43,7191.0
2025-05-02 15:25:00,196.43,196.91,196.43,196.81,3765.0,196.43,196.91,196.43,196.81,3765.0
2025-05-02 15:30:00,196.81,196.92,196.0,196.01,4716.0,196.81,196.92,196.0,196.01,4716.0
2025-05-02 15:35:00,196.03,196.65,195.89,196.62,5877.0,196.03,196.65,195.89,196.62,5877.0
2025-05-02 15:40:00,196.59,197.21,196.59,197.17,7147.0,196.59,197.21,196.59,197.17,7147.0
2025-05-02 15:45:00,197.01,197.02,196.07,196.25,11455.0,197.01,197.02,196.07,196.25,11455.0
2025-05-02 15:50:00,196.27,197.28,195.94,196.98,17135.0,196.27,197.28,195.94,196.98,17135.0
2025-05-02 15:55:00,196.84,196.94,196.04,196.53,65983.0,196.84,196.94,196.04,196.53,65983.0
2025-05-05 09:30:00,192.62,194.85,191.31,193.88,27688.0,192.62,194.85,191.31,193.88,27688.0
2025-05-05 09:35:00,194.25,194.78,193.04,194.0,5518.0,194.25,194.78,193.04,194.0,5518.0
2025-05-05 09:40:00,193.17,193.43,192.02,193.0,2314.0,193.17,193.43,192.02,193.0,2314.0
2025-05-05 09:45:00,192.89,193.35,191.5,192.45,4671.0,192.89,193.35,191.5,192.45,4671.0
2025-05-05 09:50:00,192.71,192.71,190.83,191.9,9910.0,192.71,192.71,190.83,191.9,9910.0
2025-05-05 09:55:00,191.98,193.2,191.98,193.09,4013.0,191.98,193.2,191.98,193.09,4013.0
2025-05-05 10:00:00,193.23,194.26,192.99,193.0,5382.0,193.23,194.26,192.99,193.0,5382.0
2025-05-05 10:05:00,193.0,193.57,192.44,192.49,12296.0,193.0,193.57,192.44,192.49,12296.0
2025-05-05 10:10:00,192.5,193.4,192.46,193.4,7244.0,192.5,193.4,192.46,193.4,7244.0
2025-05-05 10:15:00,192.96,193.08,192.52,192.93,3593.0,192.96,193.08,192.52,192.93,3593.0
2025-05-05 10:20:00,192.93,193.83,192.01,192.46,15376.0,192.93,193.83,192.01,192.46,15376.0
2025-05-05 10:25:00,192.28,193.73,192.28,193.73,1707.0,192.28,193.73,192.28,193.73,1707.0
2025-05-05 10:30:00,193.95,194.96,193.81,194.4,8630.0,193.95,194.96,193.81,194.4,8630.0
2025-05-05 10:35:00,194.6,194.99,194.15,194.88,2360.0,194.6,194.99,194.15,194.88,2360.0
2025-05-05 10:40:00,194.77,195.12,194.7,194.76,3810.0,194.77,195.12,194.7,194.76,3810.0
2025-05-05 10:45:00,195.23,195.92,194.0,194.02,8114.0,195.23,195.92,194.0,194.02,8114.0
2025-05-05 10:50:00,194.0,194.03,192.9,192.95,5267.0,194.0,194.03,192.9,192.95,5267.0
2025-05-05 10:55:00,193.13,193.66,193.02,193.66,2096.0,193.13,193.66,193.02,193.66,2096.0
2025-05-05 11:00:00,193.43,194.08,193.28,194.08,5881.0,193.43,194.08,193.28,194.08,5881.0
2025-05-05 11:05:00,194.11,194.28,193.65,194.0,2424.0,194.11,194.28,193.65,194.0,2424.0
2025-05-05 11:10:00,193.8,193.8,192.95,192.95,3192.0,193.8,193.8,192.95,192.95,3192.0
2025-05-05 11:15:00,192.52,192.52,191.67,192.37,6198.0,192.52,192.52,191.67,192.37,6198.0
2025-05-05 11:20:00,192.36,192.7,192.36,192.53,2937.0,192.36,192.7,192.36,192.53,2937.0
2025-05-05 11:25:00,192.73,193.11,192.52,193.11,810.0,192.73,193.11,192.52,193.11,810.0
2025-05-05 11:30:00,193.15,193.15,192.27,192.28,965.0,193.15,193.15,192.27,192.28,965.0
2025-05-05 11:35:00,191.96,191.96,191.47,191.74,746.0,191.96,191.96,191.47,191.74,746.0
2025-05-05 11:40:00,191.56,192.0,191.36,191.87,3207.0,191.56,192.0,191.36,191.87,3207.0
2025-05-05 11:45:00,191.38,191.56,191.38,191.56,205.0,191.38,191.56,191.38,191.56,205.0
2025-05-05 11:50:00,191.5,192.17,191.44,191.93,7441.0,191.5,192.17,191.44,191.93,7441.0
2025-05-05 11:55:00,191.78,191.98,191.49,191.73,4421.0,191.78,191.98,191.49,191.73,4421.0
2025-05-05 12:00:00,191.72,192.15,191.72,191.97,1270.0,191.72,192.15,191.72,191.97,1270.0
2025-05-05 12:05:00,191.93,192.01,191.92,191.92,650.0,191.93,192.01,191.92,191.92,650.0
2025-05-05 12:10:00,192.15,192.53,192.13,192.13,2300.0,192.15,192.53,192.13,192.13,2300.0
2025-05-05 12:15:00,192.44,192.73,192.35,192.73,2200.0,192.44,192.73,192.35,192.73,2200.0
2025-05-05 12:20:00,192.73,192.73,192.73,192.73,1000.0,192.73,192.73,192.73,192.73,1000.0
2025-05-05 12:25:00,192.16,192.73,192.15,192.55,1450.0,192.16,192.73,192.15,192.55,1450.0
2025-05-05 12:30:00,192.52,192.8,191.98,192.05,3476.0,192.52,192.8,191.98,192.05,3476.0
2025-05-05 12:35:00,192.0,192.19,191.05,191.05,1014.0,192.0,192.19,191.05,191.05,1014.0
2025-05-05 12:40:00,191.81,191.83,191.43,191.82,2100.0,191.81,191.83,191.43,191.82,2100.0
2025-05-05 12:45:00,191.56,191.71,191.43,191.51,1700.0,191.56,191.71,191.43,191.51,1700.0
2025-05-05 12:50:00,191.7,191.77,191.0,191.51,4941.0,191.7,191.77,191.0,191.51,4941.0
2025-05-05 12:55:00,191.51,191.61,191.2,191.46,3442.0,191.51,191.61,191.2,191.46,3442.0
2025-05-05 13:00:00,191.16,191.17,190.73,191.03,3026.0,191.16,191.17,190.73,191.03,3026.0
2025-05-05 13:05:00,190.99,190.99,190.49,190.68,4410.0,190.99,190.99,190.49,190.68,4410.0
2025-05-05 13:10:00,190.75,191.02,190.51,190.56,2430.0,190.75,191.02,190.51,190.56,2430.0
2025-05-05 13:15:00,190.22,190.38,189.38,189.9,9189.0,190.22,190.38,189.38,189.9,9189.0
2025-05-05 13:20:00,190.01,190.23,189.94,190.2,1905.0,190.01,190.23,189.94,190.2,1905.0
2025-05-05 13:25:00,190.2,190.25,190.01,190.24,2515.0,190.2,190.25,190.01,190.24,2515.0
2025-05-05 13:30:00,190.31,191.27,190.31,190.94,6560.0,190.31,191.27,190.31,190.94,6560.0
2025-05-05 13:35:00,191.24,191.32,190.84,190.84,1902.0,191.24,191.32,190.84,190.84,1902.0
2025-05-05 13:40:00,191.33,191.33,190.82,190.83,1342.0,191.33,191.33,190.82,190.83,1342.0
2025-05-05 13:45:00,190.7,191.55,190.7,191.55,3739.0,190.7,191.55,190.7,191.55,3739.0
2025-05-05 13:50:00,191.53,191.91,191.53,191.91,1142.0,191.53,191.91,191.53,191.91,1142.0
2025-05-05 13:55:00,191.97,191.99,191.8,191.88,2231.0,191.97,191.99,191.8,191.88,2231.0
2025-05-05 14:00:00,191.74,192.29,191.74,192.02,2664.0,191.74,192.29,191.74,192.02,2664.0
2025-05-05 14:05:00,192.17,192.41,192.0,192.0,1200.0,192.17,192.41,192.0,192.0,1200.0
2025-05-05 14:10:00,191.92,191.92,191.77,191.81,400.0,191.92,191.92,191.77,191.81,400.0
2025-05-05 14:15:00,191.79,192.16,191.64,191.64,2343.0,191.79,192.16,191.64,191.64,2343.0
2025-05-05 14:20:00,191.48,191.6,191.22,191.31,2162.0,191.48,191.6,191.22,191.31,2162.0
2025-05-05 14:25:00,191.0,191.0,191.0,191.0,100.0,191.0,191.0,191.0,191.0,100.0
2025-05-05 14:30:00,191.12,191.25,191.12,191.25,597.0,191.12,191.25,191.12,191.25,597.0
2025-05-05 14:35:00,191.05,191.05,190.77,191.0,1214.0,191.05,191.05,190.77,191.0,1214.0
2025-05-05 14:40:00,190.87,190.89,190.73,190.8,600.0,190.87,190.89,190.73,190.8,600.0
2025-05-05 14:45:00,190.98,190.99,190.64,190.78,3544.0,190.98,190.99,190.64,190.78,3544.0
2025-05-05 14:50:00,190.64,190.76,190.19,190.21,6463.0,190.64,190.76,190.19,190.21,6463.0
2025-05-05 14:55:00,190.21,190.53,190.19,190.53,2937.0,190.21,190.53,190.19,190.53,2937.0
2025-05-05 15:00:00,190.2,190.24,188.71,189.0,15739.0,190.2,190.24,188.71,189.0,15739.0
2025-05-05 15:05:00,189.1,189.21,189.0,189.0,2860.0,189.1,189.21,189.0,189.0,2860.0
2025-05-05 15:10:00,188.73,188.74,188.5,188.64,5862.0,188.73,188.74,188.5,188.64,5862.0
2025-05-05 15:15:00,188.5,188.98,188.36,188.62,6101.0,188.5,188.98,188.36,188.62,6101.0
2025-05-05 15:20:00,188.42,188.66,188.18,188.49,3748.0,188.42,188.66,188.18,188.49,3748.0
2025-05-05 15:25:00,188.47,188.74,188.23,188.25,2050.0,188.47,188.74,188.23,188.25,2050.0
2025-05-05 15:30:00,188.0,188.0,187.45,187.79,17897.0,188.0,188.0,187.45,187.79,17897.0
2025-05-05 15:35:00,187.78,188.05,187.67,188.05,4414.0,187.78,188.05,187.67,188.05,4414.0
2025-05-05 15:40:00,188.02,188.13,187.42,187.59,9904.0,188.02,188.13,187.42,187.59,9904.0
2025-05-05 15:45:00,187.52,187.71,186.73,186.83,14546.0,187.52,187.71,186.73,186.83,14546.0
2025-05-05 15:50:00,186.81,187.16,186.31,186.72,22292.0,186.81,187.16,186.31,186.72,22292.0
2025-05-05 15:55:00,186.59,186.59,186.0,186.33,38319.0,186.59,186.59,186.0,186.33,38319.0
2025-05-06 09:30:00,181.86,183.04,180.5,183.0,15523.0,181.86,183.04,180.5,183.0,15523.0
2025-05-06 09:35:00,183.0,184.15,182.55,183.83,3282.0,183.0,184.15,182.55,183.83,3282.0
2025-05-06 09:40:00,183.12,183.87,182.27,182.38,4318.0,183.12,183.87,182.27,182.38,4318.0
2025-05-06 09:45:00,182.63,183.36,182.0,182.34,6909.0,182.63,183.36,182.0,182.34,6909.0
2025-05-06 09:50:00,182.01,182.01,181.0,181.53,20674.0,182.01,182.01,181.0,181.53,20674.0
2025-05-06 09:55:00,181.32,181.93,180.62,181.89,10214.0,181.32,181.93,180.62,181.89,10214.0
2025-05-06 10:00:00,181.69,182.48,181.12,181.62,8586.0,181.69,182.48,181.12,181.62,8586.0
2025-05-06 10:05:00,181.56,181.87,181.09,181.72,3617.0,181.56,181.87,181.09,181.72,3617.0
2025-05-06 10:10:00,181.83,182.07,181.05,181.05,4750.0,181.83,182.07,181.05,181.05,4750.0
2025-05-06 10:15:00,181.3,181.74,180.93,181.48,4233.0,181.3,181.74,180.93,181.48,4233.0
2025-05-06 10:20:00,181.53,182.73,181.53,182.56,14654.0,181.53,182.73,181.53,182.56,14654.0
2025-05-06 10:25:00,182.64,183.15,182.04,182.55,5230.0,182.64,183.15,182.04,182.55,5230.0
2025-05-06 10:30:00,182.61,182.72,181.78,182.0,4408.0,182.61,182.72,181.78,182.0,4408.0
2025-05-06 10:35:00,181.81,182.17,181.39,181.96,4600.0,181.81,182.17,181.39,181.96,4600.0
2025-05-06 10:40:00,182.17,182.72,181.66,182.72,19251.0,182.17,182.72,181.66,182.72,19251.0
2025-05-06 10:45:00,182.59,182.59,181.48,181.64,2907.0,182.59,182.59,181.48,181.64,2907.0
2025-05-06 10:50:00,181.6,181.6,181.12,181.2,3083.0,181.6,181.6,181.12,181.2,3083.0
2025-05-06 10:55:00,181.76,181.76,181.0,181.33,5894.0,181.76,181.76,181.0,181.33,5894.0
2025-05-06 11:00:00,181.33,182.3,181.32,181.91,6897.0,181.33,182.3,181.32,181.91,6897.0
2025-05-06 11:05:00,181.72,182.06,181.0,181.0,5042.0,181.72,182.06,181.0,181.0,5042.0
2025-05-06 11:10:00,181.03,182.21,181.03,182.13,6214.0,181.03,182.21,181.03,182.13,6214.0
2025-05-06 11:15:00,181.98,182.34,181.83,182.29,6806.0,181.98,182.34,181.83,182.29,6806.0
2025-05-06 11:20:00,182.33,182.38,181.87,182.27,2071.0,182.33,182.38,181.87,182.27,2071.0
2025-05-06 11:25:00,182.14,183.08,182.07,182.98,3273.0,182.14,183.08,182.07,182.98,3273.0
2025-05-06 11:30:00,182.9,183.11,182.53,182.89,5145.0,182.9,183.11,182.53,182.89,5145.0
2025-05-06 11:35:00,182.74,183.0,182.24,182.67,9242.0,182.74,183.0,182.24,182.67,9242.0
2025-05-06 11:40:00,182.67,182.68,181.76,181.76,2173.0,182.67,182.68,181.76,181.76,2173.0
2025-05-06 11:45:00,181.86,182.0,181.85,181.9,3489.0,181.86,182.0,181.85,181.9,3489.0
2025-05-06 11:50:00,181.74,181.85,181.65,181.83,1000.0,181.74,181.85,181.65,181.83,1000.0
2025-05-06 11:55:00,181.83,182.0,181.57,181.58,7371.0,181.83,182.0,181.57,181.58,7371.0
2025-05-06 12:00:00,181.61,182.85,181.61,182.85,7663.0,181.61,182.85,181.61,182.85,7663.0
2025-05-06 12:05:00,182.31,182.37,181.9,181.9,976.0,182.31,182.37,181.9,181.9,976.0
2025-05-06 12:10:00,181.98,184.06,181.98,184.06,13754.0,181.98,184.06,181.98,184.06,13754.0
2025-05-06 12:15:00,184.05,184.31,183.66,183.97,2585.0,184.05,184.31,183.66,183.97,2585.0
2025-05-06 12:20:00,184.28,184.29,182.63,182.86,4252.0,184.28,184.29,182.63,182.86,4252.0
2025-05-06 12:25:00,182.86,183.41,182.77,183.16,4331.0,182.86,183.41,182.77,183.16,4331.0
2025-05-06 12:30:00,182.99,183.44,182.86,183.1,2038.0,182.99,183.44,182.86,183.1,2038.0
2025-05-06 12:35:00,183.05,183.1,182.54,183.03,3605.0,183.05,183.1,182.54,183.03,3605.0
2025-05-06 12:40:00,182.71,182.71,182.0,182.01,1433.0,182.71,182.71,182.0,182.01,1433.0
2025-05-06 12:45:00,181.9,181.9,181.15,181.54,7004.0,181.9,181.9,181.15,181.54,7004.0
2025-05-06 12:50:00,181.71,181.71,180.9,181.18,2505.0,181.71,181.71,180.9,181.18,2505.0
2025-05-06 12:55:00,181.18,181.18,180.23,180.62,2764.0,181.18,181.18,180.23,180.62,2764.0
2025-05-06 13:00:00,180.5,181.08,180.5,180.77,5134.0,180.5,181.08,180.5,180.77,5134.0
2025-05-06 13:05:00,180.66,181.19,180.66,181.17,1400.0,180.66,181.19,180.66,181.17,1400.0
2025-05-06 13:10:00,180.95,181.28,180.95,181.28,1247.0,180.95,181.28,180.95,181.28,1247.0
2025-05-06 13:15:00,181.2,181.2,180.71,181.02,400.0,181.2,181.2,180.71,181.02,400.0
2025-05-06 13:20:00,180.66,180.75,180.3,180.75,1602.0,180.66,180.75,180.3,180.75,1602.0
2025-05-06 13:25:00,180.55,180.75,179.83,180.1,5794.0,180.55,180.75,179.83,180.1,5794.0
2025-05-06 13:30:00,179.81,180.29,179.81,180.08,5277.0,179.81,180.29,179.81,180.08,5277.0
2025-05-06 13:35:00,179.77,179.94,179.47,179.47,1915.0,179.77,179.94,179.47,179.47,1915.0
2025-05-06 13:40:00,179.25,179.62,179.25,179.34,1500.0,179.25,179.62,179.25,179.34,1500.0
2025-05-06 13:45:00,179.09,179.55,179.09,179.35,1109.0,179.09,179.55,179.09,179.35,1109.0
2025-05-06 13:50:00,179.4,179.76,179.37,179.38,4700.0,179.4,179.76,179.37,179.38,4700.0
2025-05-06 13:55:00,179.53,179.8,179.45,179.45,9724.0,179.53,179.8,179.45,179.45,9724.0
2025-05-06 14:00:00,179.8,180.41,179.56,180.22,4854.0,179.8,180.41,179.56,180.22,4854.0
2025-05-06 14:05:00,179.83,180.22,179.83,180.09,1642.0,179.83,180.22,179.83,180.09,1642.0
2025-05-06 14:10:00,179.85,180.31,179.8,179.86,1930.0,179.85,180.31,179.8,179.86,1930.0
2025-05-06 14:15:00,180.01,181.03,180.01,181.03,5230.0,180.01,181.03,180.01,181.03,5230.0
2025-05-06 14:20:00,181.03,181.71,180.78,181.71,3448.0,181.03,181.71,180.78,181.71,3448.0
2025-05-06 14:25:00,181.71,182.12,181.71,182.0,5129.0,181.71,182.12,181.71,182.0,5129.0
2025-05-06 14:30:00,181.76,182.19,181.57,182.19,1142.0,181.76,182.19,181.57,182.19,1142.0
2025-05-06 14:35:00,181.87,182.2,181.66,181.78,1045.0,181.87,182.2,181.66,181.78,1045.0
2025-05-06 14:40:00,181.68,182.02,181.67,181.92,4513.0,181.68,182.02,181.67,181.92,4513.0
2025-05-06 14:45:00,182.02,182.43,181.95,182.43,3880.0,182.02,182.43,181.95,182.43,3880.0
2025-05-06 14:50:00,182.39,182.92,182.11,182.59,6647.0,182.39,182.92,182.11,182.59,6647.0
2025-05-06 14:55:00,182.59,182.91,182.23,182.37,1826.0,182.59,182.91,182.23,182.37,1826.0
2025-05-06 15:00:00,182.61,182.91,182.43,182.68,9526.0,182.61,182.91,182.43,182.68,9526.0
2025-05-06 15:05:00,182.63,182.63,182.48,182.5,3150.0,182.63,182.63,182.48,182.5,3150.0
2025-05-06 15:10:00,182.64,183.38,182.36,183.3,33780.0,182.64,183.38,182.36,183.3,33780.0
2025-05-06 15:15:00,183.19,183.19,182.65,182.65,1523.0,183.19,183.19,182.65,182.65,1523.0
2025-05-06 15:20:00,182.84,183.26,182.7,183.21,2198.0,182.84,183.26,182.7,183.21,2198.0
2025-05-06 15:25:00,182.94,183.16,182.76,182.76,958.0,182.94,183.16,182.76,182.76,958.0
2025-05-06 15:30:00,182.8,183.09,182.42,182.69,2049.0,182.8,183.09,182.42,182.69,2049.0
2025-05-06 15:35:00,182.69,183.19,182.69,183.19,3737.0,182.69,183.19,182.69,183.19,3737.0
2025-05-06 15:40:00,183.28,183.74,183.19,183.36,8470.0,183.28,183.74,183.19,183.36,8470.0
2025-05-06 15:45:00,183.4,183.42,183.19,183.31,5779.0,183.4,183.42,183.19,183.31,5779.0
2025-05-06 15:50:00,183.18,183.18,182.38,183.11,7939.0,183.18,183.18,182.38,183.11,7939.0
2025-05-06 15:55:00,183.11,183.13,182.41,182.83,36489.0,183.11,183.13,182.41,182.83,36489.0
2025-05-07 09:30:00,184.74,186.53,182.0,184.99,13972.0,184.74,186.53,182.0,184.99,13972.0
2025-05-07 09:35:00,185.06,186.0,184.11,185.89,2895.0,185.06,186.0,184.11,185.89,2895.0
2025-05-07 09:40:00,185.45,187.27,185.45,187.27,9768.0,185.45,187.27,185.45,187.27,9768.0
2025-05-07 09:45:00,186.88,187.0,185.76,185.76,4438.0,186.88,187.0,185.76,185.76,4438.0
2025-05-07 09:50:00,185.8,186.39,185.29,185.71,4800.0,185.8,186.39,185.29,185.71,4800.0
2025-05-07 09:55:00,186.1,186.86,185.68,186.86,1105.0,186.1,186.86,185.68,186.86,1105.0
2025-05-07 10:00:00,187.28,187.98,187.18,187.18,2295.0,187.28,187.98,187.18,187.18,2295.0
2025-05-07 10:05:00,187.92,187.98,187.3,187.7,4393.0,187.92,187.98,187.3,187.7,4393.0
2025-05-07 10:10:00,188.0,188.82,187.67,187.78,9384.0,188.0,188.82,187.67,187.78,9384.0
2025-05-07 10:15:00,188.2,188.49,187.78,188.25,4576.0,188.2,188.49,187.78,188.25,4576.0
2025-05-07 10:20:00,188.5,189.02,188.08,188.53,8614.0,188.5,189.02,188.08,188.53,8614.0
2025-05-07 10:25:00,188.53,189.85,188.24,189.6,7089.0,188.53,189.85,188.24,189.6,7089.0
2025-05-07 10:30:00,189.58,190.5,189.44,189.45,8422.0,189.58,190.5,189.44,189.45,8422.0
2025-05-07 10:35:00,189.72,189.85,188.79,188.79,3499.0,189.72,189.85,188.79,188.79,3499.0
2025-05-07 10:40:00,189.01,189.52,188.83,189.52,2050.0,189.01,189.52,188.83,189.52,2050.0
2025-05-07 10:45:00,188.74,189.75,188.74,189.01,2432.0,188.74,189.75,188.74,189.01,2432.0
2025-05-07 10:50:00,188.96,188.96,187.79,188.87,5978.0,188.96,188.96,187.79,188.87,5978.0
2025-05-07 10:55:00,189.01,189.35,187.52,187.52,5521.0,189.01,189.35,187.52,187.52,5521.0
2025-05-07 11:00:00,187.52,187.52,186.44,187.12,2871.0,187.52,187.52,186.44,187.12,2871.0
2025-05-07 11:05:00,187.25,188.04,187.19,187.77,2330.0,187.25,188.04,187.19,187.77,2330.0
2025-05-07 11:10:00,187.42,188.31,187.3,187.59,3715.0,187.42,188.31,187.3,187.59,3715.0
2025-05-07 11:15:00,187.59,188.28,187.59,187.93,1100.0,187.59,188.28,187.59,187.93,1100.0
2025-05-07 11:20:00,187.88,188.84,187.88,188.73,1225.0,187.88,188.84,187.88,188.73,1225.0
2025-05-07 11:25:00,188.42,188.63,188.06,188.25,825.0,188.42,188.63,188.06,188.25,825.0
2025-05-07 11:30:00,188.22,188.58,188.0,188.41,2064.0,188.22,188.58,188.0,188.41,2064.0
2025-05-07 11:35:00,188.63,188.73,188.16,188.56,1852.0,188.63,188.73,188.16,188.56,1852.0
2025-05-07 11:40:00,188.63,189.52,188.62,189.42,2584.0,188.63,189.52,188.62,189.42,2584.0
2025-05-07 11:45:00,189.41,190.0,188.75,188.84,8500.0,189.41,190.0,188.75,188.84,8500.0
2025-05-07 11:50:00,188.83,189.13,188.38,188.78,949.0,188.83,189.13,188.38,188.78,949.0
2025-05-07 11:55:00,188.88,189.19,188.88,188.97,1024.0,188.88,189.19,188.88,188.97,1024.0
2025-05-07 12:00:00,189.2,189.2,188.9,188.94,966.0,189.2,189.2,188.9,188.94,966.0
2025-05-07 12:05:00,189.02,189.33,188.49,188.49,1400.0,189.02,189.33,188.49,188.49,1400.0
2025-05-07 12:10:00,188.58,188.58,187.92,187.92,2144.0,188.58,188.58,187.92,187.92,2144.0
2025-05-07 12:15:00,187.88,187.88,187.27,187.28,1803.0,187.88,187.88,187.27,187.28,1803.0
2025-05-07 12:20:00,187.28,187.38,187.03,187.12,1993.0,187.28,187.38,187.03,187.12,1993.0
2025-05-07 12:25:00,186.78,186.99,186.78,186.93,3204.0,186.78,186.99,186.78,186.93,3204.0
2025-05-07 12:30:00,186.93,187.45,186.58,187.45,1425.0,186.93,187.45,186.58,187.45,1425.0
2025-05-07 12:35:00,187.54,187.54,187.16,187.16,300.0,187.54,187.54,187.16,187.16,300.0
2025-05-07 12:40:00,187.86,188.55,187.86,188.43,3433.0,187.86,188.55,187.86,188.43,3433.0
2025-05-07 12:45:00,188.34,188.59,188.33,188.59,400.0,188.34,188.59,188.33,188.59,400.0
2025-05-07 12:50:00,188.59,188.73,188.34,188.38,2366.0,188.59,188.73,188.34,188.38,2366.0
2025-05-07 12:55:00,188.5,188.64,188.46,188.46,563.0,188.5,188.64,188.46,188.46,563.0
2025-05-07 13:00:00,188.4,188.67,188.18,188.67,1861.0,188.4,188.67,188.18,188.67,1861.0
2025-05-07 13:05:00,188.49,188.98,188.49,188.98,1221.0,188.49,188.98,188.49,188.98,1221.0
2025-05-07 13:10:00,188.96,188.96,188.61,188.67,400.0,188.96,188.96,188.61,188.67,400.0
2025-05-07 13:15:00,188.74,188.94,188.74,188.8,700.0,188.74,188.94,188.74,188.8,700.0
2025-05-07 13:20:00,188.63,189.46,188.46,189.46,6708.0,188.63,189.46,188.46,189.46,6708.0
2025-05-07 13:25:00,189.13,189.5,189.07,189.28,1861.0,189.13,189.5,189.07,189.28,1861.0
2025-05-07 13:30:00,189.4,189.55,189.2,189.52,1736.0,189.4,189.55,189.2,189.52,1736.0
2025-05-07 13:35:00,189.26,189.4,189.13,189.34,951.0,189.26,189.4,189.13,189.34,951.0
2025-05-07 13:40:00,189.11,189.49,189.11,189.25,1690.0,189.11,189.49,189.11,189.25,1690.0
2025-05-07 13:45:00,189.01,189.41,189.01,189.41,700.0,189.01,189.41,189.01,189.41,700.0
2025-05-07 13:50:00,189.48,189.72,188.52,188.52,4164.0,189.48,189.72,188.52,188.52,4164.0
2025-05-07 13:55:00,188.44,189.01,188.0,188.81,4347.0,188.44,189.01,188.0,188.81,4347.0
2025-05-07 14:00:00,188.54,189.62,188.2,189.27,3575.0,188.54,189.62,188.2,189.27,3575.0
2025-05-07 14:05:00,189.15,189.15,186.53,186.57,21428.0,189.15,189.15,186.53,186.57,21428.0
2025-05-07 14:10:00,186.9,187.12,186.34,186.49,9079.0,186.9,187.12,186.34,186.49,9079.0
2025-05-07 14:15:00,186.48,186.93,185.8,186.7,10602.0,186.48,186.93,185.8,186.7,10602.0
2025-05-07 14:20:00,186.93,187.6,186.46,187.06,4998.0,186.93,187.6,186.46,187.06,4998.0
2025-05-07 14:25:00,186.88,187.49,186.74,187.25,2000.0,186.88,187.49,186.74,187.25,2000.0
2025-05-07 14:30:00,186.96,188.04,186.96,187.72,4896.0,186.96,188.04,186.96,187.72,4896.0
2025-05-07 14:35:00,187.95,188.09,187.27,188.09,5185.0,187.95,188.09,187.27,188.09,5185.0
2025-05-07 14:40:00,187.71,189.31,187.71,188.95,5169.0,187.71,189.31,187.71,188.95,5169.0
2025-05-07 14:45:00,188.95,188.95,186.78,187.16,9335.0,188.95,188.95,186.78,187.16,9335.0
2025-05-07 14:50:00,187.52,187.78,186.83,187.31,11187.0,187.52,187.78,186.83,187.31,11187.0
2025-05-07 14:55:00,188.1,189.7,188.1,189.7,3530.0,188.1,189.7,188.1,189.7,3530.0
2025-05-07 15:00:00,188.93,189.23,188.22,188.4,11666.0,188.93,189.23,188.22,188.4,11666.0
2025-05-07 15:05:00,188.07,188.58,187.92,188.0,6779.0,188.07,188.58,187.92,188.0,6779.0
2025-05-07 15:10:00,188.13,188.16,187.58,187.75,7871.0,188.13,188.16,187.58,187.75,7871.0
2025-05-07 15:15:00,187.77,187.87,187.38,187.87,7128.0,187.77,187.87,187.38,187.87,7128.0
2025-05-07 15:20:00,187.87,187.97,187.23,187.24,7398.0,187.87,187.97,187.23,187.24,7398.0
2025-05-07 15:25:00,186.75,186.87,185.55,185.55,4080.0,186.75,186.87,185.55,185.55,4080.0
2025-05-07 15:30:00,185.55,186.24,185.55,185.57,6451.0,185.55,186.24,185.55,185.57,6451.0
2025-05-07 15:35:00,185.96,186.53,185.73,186.11,4855.0,185.96,186.53,185.73,186.11,4855.0
2025-05-07 15:40:00,186.16,188.57,186.12,187.65,11844.0,186.16,188.57,186.12,187.65,11844.0
2025-05-07 15:45:00,188.06,188.82,187.73,188.27,13241.0,188.06,188.82,187.73,188.27,13241.0
2025-05-07 15:50:00,187.93,188.5,187.39,188.43,10965.0,187.93,188.5,187.39,188.43,10965.0
2025-05-07 15:55:00,188.42,189.1,188.01,188.99,54656.0,188.42,189.1,188.01,188.99,54656.0
2025-05-08 09:30:00,192.2,192.2,190.81,190.84,14422.0,192.2,192.2,190.81,190.84,14422.0
2025-05-08 09:35:00,190.78,191.96,189.88,191.86,17155.0,190.78,191.96,189.88,191.86,17155.0
2025-05-08 09:40:00,192.01,192.61,190.0,190.83,8927.0,192.01,192.61,190.0,190.83,8927.0
2025-05-08 09:45:00,191.24,191.24,190.2,190.81,7115.0,191.24,191.24,190.2,190.81,7115.0
2025-05-08 09:50:00,191.34,191.72,191.24,191.24,1110.0,191.34,191.72,191.24,191.24,1110.0
2025-05-08 09:55:00,191.7,192.51,191.25,191.84,7152.0,191.7,192.51,191.25,191.84,7152.0
2025-05-08 10:00:00,192.2,194.4,192.2,192.65,20214.0,192.2,194.4,192.2,192.65,20214.0
2025-05-08 10:05:00,192.65,192.86,191.64,191.67,3038.0,192.65,192.86,191.64,191.67,3038.0
2025-05-08 10:10:00,191.62,191.62,190.28,190.83,3451.0,191.62,191.62,190.28,190.83,3451.0
2025-05-08 10:15:00,190.76,191.74,190.68,191.07,2700.0,190.76,191.74,190.68,191.07,2700.0
2025-05-08 10:20:00,191.09,192.54,191.09,191.69,8344.0,191.09,192.54,191.09,191.69,8344.0
2025-05-08 10:25:00,192.11,192.53,191.96,192.0,4650.0,192.11,192.53,191.96,192.0,4650.0
2025-05-08 10:30:00,192.44,194.51,192.19,194.51,10592.0,192.44,194.51,192.19,194.51,10592.0
2025-05-08 10:35:00,194.22,194.3,193.83,193.85,6556.0,194.22,194.3,193.83,193.85,6556.0
2025-05-08 10:40:00,193.57,193.85,193.15,193.85,1709.0,193.57,193.85,193.15,193.85,1709.0
2025-05-08 10:45:00,193.52,193.52,192.5,192.83,2277.0,193.52,193.52,192.5,192.83,2277.0
2025-05-08 10:50:00,192.52,193.2,192.0,192.0,2222.0,192.52,193.2,192.0,192.0,2222.0
2025-05-08 10:55:00,191.5,191.76,190.94,190.97,1785.0,191.5,191.76,190.94,190.97,1785.0
2025-05-08 11:00:00,191.17,191.7,191.17,191.42,1100.0,191.17,191.7,191.17,191.42,1100.0
2025-05-08 11:05:00,191.33,192.02,191.32,191.77,1410.0,191.33,192.02,191.32,191.77,1410.0
2025-05-08 11:10:00,191.77,191.89,191.68,191.68,764.0,191.77,191.89,191.68,191.68,764.0
2025-05-08 11:15:00,191.68,192.25,191.68,192.25,1109.0,191.68,192.25,191.68,192.25,1109.0
2025-05-08 11:20:00,191.92,192.72,191.91,192.55,2455.0,191.92,192.72,191.91,192.55,2455.0
2025-05-08 11:25:00,193.34,194.99,193.25,194.05,16461.0,193.34,194.99,193.25,194.05,16461.0
2025-05-08 11:30:00,194.14,195.5,193.73,195.5,6936.0,194.14,195.5,193.73,195.5,6936.0
2025-05-08 11:35:00,195.42,195.91,194.98,195.91,3651.0,195.42,195.91,194.98,195.91,3651.0
2025-05-08 11:40:00,195.95,196.76,195.95,196.52,9426.0,195.95,196.76,195.95,196.52,9426.0
2025-05-08 11:45:00,196.99,197.67,196.31,197.0,11394.0,196.99,197.67,196.31,197.0,11394.0
2025-05-08 11:50:00,196.9,197.33,196.31,196.69,10283.0,196.9,197.33,196.31,196.69,10283.0
2025-05-08 11:55:00,196.27,196.32,195.65,195.83,2773.0,196.27,196.32,195.65,195.83,2773.0
2025-05-08 12:00:00,195.69,196.66,195.59,196.26,4612.0,195.69,196.66,195.59,196.26,4612.0
2025-05-08 12:05:00,196.66,197.0,196.38,196.87,5913.0,196.66,197.0,196.38,196.87,5913.0
2025-05-08 12:10:00,197.25,197.36,196.73,197.36,2181.0,197.25,197.36,196.73,197.36,2181.0
2025-05-08 12:15:00,197.34,198.05,197.34,198.0,6043.0,197.34,198.05,197.34,198.0,6043.0
2025-05-08 12:20:00,198.0,198.37,197.05,197.22,10133.0,198.0,198.37,197.05,197.22,10133.0
2025-05-08 12:25:00,197.68,197.68,196.56,196.56,3993.0,197.68,197.68,196.56,196.56,3993.0
2025-05-08 12:30:00,196.39,196.87,196.37,196.73,1654.0,196.39,196.87,196.37,196.73,1654.0
2025-05-08 12:35:00,196.55,197.59,196.37,197.23,1712.0,196.55,197.59,196.37,197.23,1712.0
2025-05-08 12:40:00,197.16,198.0,197.03,197.93,11762.0,197.16,198.0,197.03,197.93,11762.0
2025-05-08 12:45:00,197.93,198.64,197.93,198.64,15401.0,197.93,198.64,197.93,198.64,15401.0
2025-05-08 12:50:00,198.49,199.0,198.49,198.89,4235.0,198.49,199.0,198.49,198.89,4235.0
2025-05-08 12:55:00,198.99,199.19,198.73,198.84,2122.0,198.99,199.19,198.73,198.84,2122.0
2025-05-08 13:00:00,198.66,198.67,198.25,198.28,2234.0,198.66,198.67,198.25,198.28,2234.0
2025-05-08 13:05:00,198.19,198.19,198.02,198.02,800.0,198.19,198.19,198.02,198.02,800.0
2025-05-08 13:10:00,198.27,198.43,198.04,198.2,3046.0,198.27,198.43,198.04,198.2,3046.0
2025-05-08 13:15:00,197.89,198.43,197.89,198.43,3430.0,197.89,198.43,197.89,198.43,3430.0
2025-05-08 13:20:00,197.91,198.82,197.91,198.81,4012.0,197.91,198.82,197.91,198.81,4012.0
2025-05-08 13:25:00,198.76,198.9,198.51,198.72,6384.0,198.76,198.9,198.51,198.72,6384.0
2025-05-08 13:30:00,198.82,199.06,197.71,198.23,26283.0,198.82,199.06,197.71,198.23,26283.0
2025-05-08 13:35:00,198.25,198.49,197.5,197.64,9502.0,198.25,198.49,197.5,197.64,9502.0
2025-05-08 13:40:00,197.64,197.99,197.21,197.59,1400.0,197.64,197.99,197.21,197.59,1400.0
2025-05-08 13:45:00,197.2,197.27,196.35,196.91,4219.0,197.2,197.27,196.35,196.91,4219.0
2025-05-08 13:50:00,196.87,197.38,196.87,197.0,2287.0,196.87,197.38,196.87,197.0,2287.0
2025-05-08 13:55:00,197.04,197.48,196.98,196.98,10541.0,197.04,197.48,196.98,196.98,10541.0
2025-05-08 14:00:00,197.11,197.27,196.0,196.0,12818.0,197.11,197.27,196.0,196.0,12818.0
2025-05-08 14:05:00,196.62,196.81,196.32,196.81,2703.0,196.62,196.81,196.32,196.81,2703.0
2025-05-08 14:10:00,196.81,197.01,196.53,196.66,1200.0,196.81,197.01,196.53,196.66,1200.0
2025-05-08 14:15:00,197.08,197.38,196.92,197.32,1704.0,197.08,197.38,196.92,197.32,1704.0
2025-05-08 14:20:00,197.68,197.86,197.15,197.15,2900.0,197.68,197.86,197.15,197.15,2900.0
2025-05-08 14:25:00,197.66,197.66,197.15,197.46,800.0,197.66,197.66,197.15,197.46,800.0
2025-05-08 14:30:00,197.08,197.08,197.08,197.08,300.0,197.08,197.08,197.08,197.08,300.0
2025-05-08 14:35:00,197.25,197.49,196.73,196.73,2241.0,197.25,197.49,196.73,196.73,2241.0
2025-05-08 14:40:00,197.05,197.45,197.05,197.42,1364.0,197.05,197.45,197.05,197.42,1364.0
2025-05-08 14:45:00,197.18,197.45,197.17,197.3,2957.0,197.18,197.45,197.17,197.3,2957.0
2025-05-08 14:50:00,196.91,197.3,196.9,197.19,2062.0,196.91,197.3,196.9,197.19,2062.0
2025-05-08 14:55:00,197.15,197.15,196.91,196.91,1200.0,197.15,197.15,196.91,196.91,1200.0
2025-05-08 15:00:00,196.67,196.76,196.02,196.02,6882.0,196.67,196.76,196.02,196.02,6882.0
2025-05-08 15:05:00,196.0,196.0,195.16,195.4,1695.0,196.0,196.0,195.16,195.4,1695.0
2025-05-08 15:10:00,195.63,195.63,195.36,195.37,600.0,195.63,195.63,195.36,195.37,600.0
2025-05-08 15:15:00,195.23,196.11,195.19,196.0,4363.0,195.23,196.11,195.19,196.0,4363.0
2025-05-08 15:20:00,196.17,198.88,196.17,197.17,45004.0,196.17,198.88,196.17,197.17,45004.0
2025-05-08 15:25:00,196.93,198.11,196.83,197.81,9256.0,196.93,198.11,196.83,197.81,9256.0
2025-05-08 15:30:00,198.1,198.53,197.77,198.19,3725.0,198.1,198.53,197.77,198.19,3725.0
2025-05-08 15:35:00,198.19,198.48,197.39,197.45,9193.0,198.19,198.48,197.39,197.45,9193.0
2025-05-08 15:40:00,197.69,198.59,197.39,198.38,19522.0,197.69,198.59,197.39,198.38,19522.0
2025-05-08 15:45:00,198.4,198.42,197.27,197.34,9511.0,198.4,198.42,197.27,197.34,9511.0
2025-05-08 15:50:00,197.11,197.66,196.58,197.28,15018.0,197.11,197.66,196.58,197.28,15018.0
2025-05-08 15:55:00,197.41,197.41,196.3,196.69,33407.0,197.41,197.41,196.3,196.69,33407.0
2025-05-09 09:30:00,197.8,199.64,196.05,198.05,8646.0,197.8,199.64,196.05,198.05,8646.0
2025-05-09 09:35:00,197.71,198.14,196.64,196.7,3216.0,197.71,198.14,196.64,196.7,3216.0
2025-05-09 09:40:00,197.0,197.49,196.53,196.69,4198.0,197.0,197.49,196.53,196.69,4198.0
2025-05-09 09:45:00,196.5,196.51,193.83,193.83,6464.0,196.5,196.51,193.83,193.83,6464.0
2025-05-09 09:50:00,194.17,195.06,193.0,194.64,10245.0,194.17,195.06,193.0,194.64,10245.0
2025-05-09 09:55:00,194.73,194.94,193.81,194.34,5550.0,194.73,194.94,193.81,194.34,5550.0
2025-05-09 10:00:00,194.25,195.25,194.22,195.14,2664.0,194.25,195.25,194.22,195.14,2664.0
2025-05-09 10:05:00,195.0,195.91,194.13,195.67,6406.0,195.0,195.91,194.13,195.67,6406.0
2025-05-09 10:10:00,195.5,195.58,194.5,195.14,1800.0,195.5,195.58,194.5,195.14,1800.0
2025-05-09 10:15:00,195.34,195.35,194.28,194.39,3831.0,195.34,195.35,194.28,194.39,3831.0
2025-05-09 10:20:00,193.75,193.76,192.88,193.27,5509.0,193.75,193.76,192.88,193.27,5509.0
2025-05-09 10:25:00,193.7,193.7,190.83,192.16,10539.0,193.7,193.7,190.83,192.16,10539.0
2025-05-09 10:30:00,192.24,192.87,191.83,192.47,6556.0,192.24,192.87,191.83,192.47,6556.0
2025-05-09 10:35:00,191.85,191.94,190.11,190.36,10107.0,191.85,191.94,190.11,190.36,10107.0
2025-05-09 10:40:00,190.27,191.72,190.27,191.72,5062.0,190.27,191.72,190.27,191.72,5062.0
2025-05-09 10:45:00,191.71,192.59,191.59,192.03,4536.0,191.71,192.59,191.59,192.03,4536.0
2025-05-09 10:50:00,192.04,192.92,191.69,191.69,4014.0,192.04,192.92,191.69,191.69,4014.0
2025-05-09 10:55:00,192.12,192.42,191.66,192.24,4101.0,192.12,192.42,191.66,192.24,4101.0
2025-05-09 11:00:00,192.37,192.82,192.27,192.62,1727.0,192.37,192.82,192.27,192.62,1727.0
2025-05-09 11:05:00,192.69,193.36,192.39,193.1,6487.0,192.69,193.36,192.39,193.1,6487.0
2025-05-09 11:10:00,193.08,193.08,191.86,192.78,3473.0,193.08,193.08,191.86,192.78,3473.0
2025-05-09 11:15:00,192.85,192.93,192.35,192.49,2720.0,192.85,192.93,192.35,192.49,2720.0
2025-05-09 11:20:00,192.56,192.93,191.88,192.02,2256.0,192.56,192.93,191.88,192.02,2256.0
2025-05-09 11:25:00,192.28,192.64,191.66,192.46,2000.0,192.28,192.64,191.66,192.46,2000.0
2025-05-09 11:30:00,192.18,192.43,191.64,192.43,2594.0,192.18,192.43,191.64,192.43,2594.0
2025-05-09 11:35:00,192.22,192.55,191.99,192.25,4044.0,192.22,192.55,191.99,192.25,4044.0
2025-05-09 11:40:00,191.76,192.38,191.74,192.06,1991.0,191.76,192.38,191.74,192.06,1991.0
2025-05-09 11:45:00,191.8,192.53,191.6,192.34,3418.0,191.8,192.53,191.6,192.34,3418.0
2025-05-09 11:50:00,192.39,193.24,192.38,192.93,2474.0,192.39,193.24,192.38,192.93,2474.0
2025-05-09 11:55:00,192.49,192.95,192.42,192.74,4585.0,192.49,192.95,192.42,192.74,4585.0
2025-05-09 12:00:00,192.94,192.94,192.06,192.06,3117.0,192.94,192.94,192.06,192.06,3117.0
2025-05-09 12:05:00,192.03,192.74,192.02,192.12,4299.0,192.03,192.74,192.02,192.12,4299.0
2025-05-09 12:10:00,192.14,192.31,191.74,192.02,2497.0,192.14,192.31,191.74,192.02,2497.0
2025-05-09 12:15:00,192.31,192.8,192.1,192.11,1409.0,192.31,192.8,192.1,192.11,1409.0
2025-05-09 12:20:00,192.31,192.95,192.31,192.66,3032.0,192.31,192.95,192.31,192.66,3032.0
2025-05-09 12:25:00,192.66,192.71,192.38,192.71,3888.0,192.66,192.71,192.38,192.71,3888.0
2025-05-09 12:30:00,192.7,192.7,191.57,191.63,4414.0,192.7,192.7,191.57,191.63,4414.0
2025-05-09 12:35:00,191.89,192.31,191.3,191.96,5493.0,191.89,192.31,191.3,191.96,5493.0
2025-05-09 12:40:00,191.63,192.02,191.47,191.48,2238.0,191.63,192.02,191.47,191.48,2238.0
2025-05-09 12:45:00,191.62,191.62,191.09,191.34,11404.0,191.62,191.62,191.09,191.34,11404.0
2025-05-09 12:50:00,191.68,192.09,191.37,192.09,2672.0,191.68,192.09,191.37,192.09,2672.0
2025-05-09 12:55:00,192.23,192.23,191.75,191.88,1898.0,192.23,192.23,191.75,191.88,1898.0
2025-05-09 13:00:00,191.96,192.29,191.79,192.1,1000.0,191.96,192.29,191.79,192.1,1000.0
2025-05-09 13:05:00,192.1,192.46,191.98,192.39,2529.0,192.1,192.46,191.98,192.39,2529.0
2025-05-09 13:10:00,192.52,193.36,192.5,192.61,10990.0,192.52,193.36,192.5,192.61,10990.0
2025-05-09 13:15:00,192.61,193.17,192.61,192.8,5677.0,192.61,193.17,192.61,192.8,5677.0
2025-05-09 13:20:00,192.47,192.97,192.04,192.9,3128.0,192.47,192.97,192.04,192.9,3128.0
2025-05-09 13:25:00,193.32,193.39,193.32,193.39,1100.0,193.32,193.39,193.32,193.39,1100.0
2025-05-09 13:30:00,193.25,193.26,192.7,193.21,3378.0,193.25,193.26,192.7,193.21,3378.0
2025-05-09 13:35:00,193.01,193.68,193.01,193.54,1287.0,193.01,193.68,193.01,193.54,1287.0
2025-05-09 13:40:00,193.47,193.77,193.3,193.63,5989.0,193.47,193.77,193.3,193.63,5989.0
2025-05-09 13:45:00,193.8,194.25,193.72,193.97,7716.0,193.8,194.25,193.72,193.97,7716.0
2025-05-09 13:50:00,194.13,194.34,193.86,194.14,10808.0,194.13,194.34,193.86,194.14,10808.0
2025-05-09 13:55:00,193.94,194.23,193.5,194.22,2791.0,193.94,194.23,193.5,194.22,2791.0
2025-05-09 14:00:00,194.25,194.28,194.01,194.26,2900.0,194.25,194.28,194.01,194.26,2900.0
2025-05-09 14:05:00,194.25,194.81,193.85,194.81,12897.0,194.25,194.81,193.85,194.81,12897.0
2025-05-09 14:10:00,194.67,194.7,194.45,194.45,2305.0,194.67,194.7,194.45,194.45,2305.0
2025-05-09 14:15:00,194.91,194.91,194.22,194.3,2398.0,194.91,194.91,194.22,194.3,2398.0
2025-05-09 14:20:00,194.27,194.46,193.91,194.11,2212.0,194.27,194.46,193.91,194.11,2212.0
2025-05-09 14:25:00,194.11,194.34,193.97,193.97,1272.0,194.11,194.34,193.97,193.97,1272.0
2025-05-09 14:30:00,194.19,194.6,194.0,194.6,2121.0,194.19,194.6,194.0,194.6,2121.0
2025-05-09 14:35:00,194.44,194.44,193.58,193.63,1991.0,194.44,194.44,193.58,193.63,1991.0
2025-05-09 14:40:00,193.75,193.92,193.71,193.75,1018.0,193.75,193.92,193.71,193.75,1018.0
2025-05-09 14:45:00,193.75,193.77,193.49,193.51,2560.0,193.75,193.77,193.49,193.51,2560.0
2025-05-09 14:50:00,193.59,193.82,193.53,193.76,3537.0,193.59,193.82,193.53,193.76,3537.0
2025-05-09 14:55:00,193.5,193.63,193.42,193.48,1997.0,193.5,193.63,193.42,193.48,1997.0
2025-05-09 15:00:00,193.48,193.73,193.02,193.65,4225.0,193.48,193.73,193.02,193.65,4225.0
2025-05-09 15:05:00,193.6,194.05,193.6,193.82,1349.0,193.6,194.05,193.6,193.82,1349.0
2025-05-09 15:10:00,194.3,194.3,193.71,194.0,1981.0,194.3,194.3,193.71,194.0,1981.0
2025-05-09 15:15:00,194.0,194.06,193.68,194.05,2901.0,194.0,194.06,193.68,194.05,2901.0
2025-05-09 15:20:00,194.03,194.03,193.38,193.58,4402.0,194.03,194.03,193.38,193.58,4402.0
2025-05-09 15:25:00,193.68,193.7,193.32,193.39,3022.0,193.68,193.7,193.32,193.39,3022.0
2025-05-09 15:30:00,193.31,193.58,193.0,193.58,2855.0,193.31,193.58,193.0,193.58,2855.0
2025-05-09 15:35:00,193.63,193.66,193.01,193.31,6205.0,193.63,193.66,193.01,193.31,6205.0
2025-05-09 15:40:00,193.11,193.61,193.1,193.41,10256.0,193.11,193.61,193.1,193.41,10256.0
2025-05-09 15:45:00,193.55,194.2,193.21,193.97,9281.0,193.55,194.2,193.21,193.97,9281.0
2025-05-09 15:50:00,193.84,194.72,193.27,194.65,22053.0,193.84,194.72,193.27,194.65,22053.0
2025-05-09 15:55:00,194.49,194.82,193.93,194.27,79723.0,194.49,194.82,193.93,194.27,79723.0
2025-05-12 09:30:00,225.11,228.16,224.51,227.49,8610.0,225.11,228.16,224.51,227.49,8610.0
2025-05-12 09:35:00,227.23,228.78,225.99,225.99,14572.0,227.23,228.78,225.99,225.99,14572.0
2025-05-12 09:40:00,226.33,227.54,223.65,227.0,190644.0,226.33,227.54,223.65,227.0,190644.0
2025-05-12 09:45:00,226.55,232.32,226.54,229.47,101829.0,226.55,232.32,226.54,229.47,101829.0
2025-05-12 09:50:00,229.85,230.03,227.17,227.55,44155.0,229.85,230.03,227.17,227.55,44155.0
2025-05-12 09:55:00,226.59,227.43,225.4,225.88,55193.0,226.59,227.43,225.4,225.88,55193.0
2025-05-12 10:00:00,226.3,230.79,226.26,230.0,53548.0,226.3,230.79,226.26,230.0,53548.0
2025-05-12 10:05:00,229.99,232.65,229.63,231.31,76294.0,229.99,232.65,229.63,231.31,76294.0
2025-05-12 10:10:00,231.29,231.33,229.44,229.71,26678.0,231.29,231.33,229.44,229.71,26678.0
2025-05-12 10:15:00,229.71,230.17,228.21,228.92,29909.0,229.71,230.17,228.21,228.92,29909.0
2025-05-12 10:20:00,228.95,229.5,227.97,228.58,9577.0,228.95,229.5,227.97,228.58,9577.0
2025-05-12 10:25:00,228.58,229.0,227.11,227.94,19435.0,228.58,229.0,227.11,227.94,19435.0
2025-05-12 10:30:00,227.42,228.43,226.4,227.21,17004.0,227.42,228.43,226.4,227.21,17004.0
2025-05-12 10:35:00,227.12,227.93,226.07,227.64,21981.0,227.12,227.93,226.07,227.64,21981.0
2025-05-12 10:40:00,228.0,229.5,227.61,229.42,7671.0,228.0,229.5,227.61,229.42,7671.0
2025-05-12 10:45:00,229.25,231.6,229.18,230.95,14489.0,229.25,231.6,229.18,230.95,14489.0
2025-05-12 10:50:00,230.92,230.92,229.21,230.0,17114.0,230.92,230.92,229.21,230.0,17114.0
2025-05-12 10:55:00,229.33,230.18,228.54,228.54,12660.0,229.33,230.18,228.54,228.54,12660.0
2025-05-12 11:00:00,228.77,229.41,228.4,228.71,15134.0,228.77,229.41,228.4,228.71,15134.0
2025-05-12 11:05:00,228.86,228.99,227.77,228.0,5579.0,228.86,228.99,227.77,228.0,5579.0
2025-05-12 11:10:00,227.91,228.17,227.27,227.99,8774.0,227.91,228.17,227.27,227.99,8774.0
2025-05-12 11:15:00,228.03,228.49,226.98,227.69,9381.0,228.03,228.49,226.98,227.69,9381.0
2025-05-12 11:20:00,228.0,229.04,227.58,227.59,6233.0,228.0,229.04,227.58,227.59,6233.0
2025-05-12 11:25:00,227.74,228.33,227.47,227.5,5703.0,227.74,228.33,227.47,227.5,5703.0
2025-05-12 11:30:00,227.47,228.61,227.08,228.07,6712.0,227.47,228.61,227.08,228.07,6712.0
2025-05-12 11:35:00,228.48,229.16,228.07,228.08,6698.0,228.48,229.16,228.07,228.08,6698.0
2025-05-12 11:40:00,227.96,229.19,227.67,228.76,3919.0,227.96,229.19,227.67,228.76,3919.0
2025-05-12 11:45:00,228.62,228.85,227.66,228.67,5495.0,228.62,228.85,227.66,228.67,5495.0
2025-05-12 11:50:00,228.56,228.57,227.93,228.52,4218.0,228.56,228.57,227.93,228.52,4218.0
2025-05-12 11:55:00,228.57,228.85,228.12,228.31,4302.0,228.57,228.85,228.12,228.31,4302.0
2025-05-12 12:00:00,228.3,229.46,228.29,228.81,2830.0,228.3,229.46,228.29,228.81,2830.0
2025-05-12 12:05:00,229.27,229.8,229.27,229.74,3757.0,229.27,229.8,229.27,229.74,3757.0
2025-05-12 12:10:00,229.79,231.5,229.78,230.73,16923.0,229.79,231.5,229.78,230.73,16923.0
2025-05-12 12:15:00,230.92,231.17,230.63,230.91,9714.0,230.92,231.17,230.63,230.91,9714.0
2025-05-12 12:20:00,231.02,231.19,230.43,230.48,5111.0,231.02,231.19,230.43,230.48,5111.0
2025-05-12 12:25:00,230.45,230.98,228.88,229.0,6774.0,230.45,230.98,228.88,229.0,6774.0
2025-05-12 12:30:00,229.03,229.46,228.19,228.19,6257.0,229.03,229.46,228.19,228.19,6257.0
2025-05-12 12:35:00,228.0,229.01,228.0,228.89,4719.0,228.0,229.01,228.0,228.89,4719.0
2025-05-12 12:40:00,228.87,228.87,226.74,227.09,6336.0,228.87,228.87,226.74,227.09,6336.0
2025-05-12 12:45:00,227.66,227.92,227.0,227.92,7817.0,227.66,227.92,227.0,227.92,7817.0
2025-05-12 12:50:00,227.94,229.25,227.93,229.25,6178.0,227.94,229.25,227.93,229.25,6178.0
2025-05-12 12:55:00,229.43,229.56,228.78,229.11,7383.0,229.43,229.56,228.78,229.11,7383.0
2025-05-12 13:00:00,229.11,229.11,228.35,228.79,6132.0,229.11,229.11,228.35,228.79,6132.0
2025-05-12 13:05:00,228.33,228.77,227.82,228.15,10961.0,228.33,228.77,227.82,228.15,10961.0
2025-05-12 13:10:00,227.83,228.07,227.03,227.03,3918.0,227.83,228.07,227.03,227.03,3918.0
2025-05-12 13:15:00,227.54,227.54,226.3,226.56,4950.0,227.54,227.54,226.3,226.56,4950.0
2025-05-12 13:20:00,226.58,226.95,225.68,226.52,9282.0,226.58,226.95,225.68,226.52,9282.0
2025-05-12 13:25:00,226.33,226.55,225.97,226.55,6751.0,226.33,226.55,225.97,226.55,6751.0
2025-05-12 13:30:00,226.7,227.77,226.7,227.08,3979.0,226.7,227.77,226.7,227.08,3979.0
2025-05-12 13:35:00,227.0,227.07,226.27,226.85,5843.0,227.0,227.07,226.27,226.85,5843.0
2025-05-12 13:40:00,227.03,227.64,227.03,227.21,909.0,227.03,227.64,227.03,227.21,909.0
2025-05-12 13:45:00,226.83,227.19,226.78,227.0,1812.0,226.83,227.19,226.78,227.0,1812.0
2025-05-12 13:50:00,227.22,227.63,226.85,227.63,3097.0,227.22,227.63,226.85,227.63,3097.0
2025-05-12 13:55:00,227.5,227.72,226.2,226.24,6614.0,227.5,227.72,226.2,226.24,6614.0
2025-05-12 14:00:00,226.22,226.68,225.5,225.53,5874.0,226.22,226.68,225.5,225.53,5874.0
2025-05-12 14:05:00,225.45,226.0,225.14,225.7,3590.0,225.45,226.0,225.14,225.7,3590.0
2025-05-12 14:10:00,225.62,225.7,224.31,225.48,22317.0,225.62,225.7,224.31,225.48,22317.0
2025-05-12 14:15:00,225.6,225.6,225.09,225.09,2210.0,225.6,225.6,225.09,225.09,2210.0
2025-05-12 14:20:00,225.08,225.22,224.29,224.8,6798.0,225.08,225.22,224.29,224.8,6798.0
2025-05-12 14:25:00,225.35,225.35,224.28,224.84,5065.0,225.35,225.35,224.28,224.84,5065.0
2025-05-12 14:30:00,225.03,225.63,224.75,225.27,4195.0,225.03,225.63,224.75,225.27,4195.0
2025-05-12 14:35:00,225.41,226.42,225.29,226.42,3653.0,225.41,226.42,225.29,226.42,3653.0
2025-05-12 14:40:00,226.45,227.2,226.39,226.68,9526.0,226.45,227.2,226.39,226.68,9526.0
2025-05-12 14:45:00,226.68,227.26,226.16,227.26,5213.0,226.68,227.26,226.16,227.26,5213.0
2025-05-12 14:50:00,226.95,227.27,226.59,226.94,5606.0,226.95,227.27,226.59,226.94,5606.0
2025-05-12 14:55:00,226.95,227.25,226.04,226.04,10222.0,226.95,227.25,226.04,226.04,10222.0
2025-05-12 15:00:00,226.05,226.64,225.6,225.81,5631.0,226.05,226.64,225.6,225.81,5631.0
2025-05-12 15:05:00,225.89,226.75,225.89,226.29,5095.0,225.89,226.75,225.89,226.29,5095.0
2025-05-12 15:10:00,226.14,226.14,224.58,225.0,3677.0,226.14,226.14,224.58,225.0,3677.0
2025-05-12 15:15:00,224.88,226.23,224.3,226.23,15705.0,224.88,226.23,224.3,226.23,15705.0
2025-05-12 15:20:00,225.8,226.26,225.8,225.91,1806.0,225.8,226.26,225.8,225.91,1806.0
2025-05-12 15:25:00,225.99,226.56,225.5,226.34,8238.0,225.99,226.56,225.5,226.34,8238.0
2025-05-12 15:30:00,226.12,226.79,226.11,226.79,4492.0,226.12,226.79,226.11,226.79,4492.0
2025-05-12 15:35:00,226.56,226.86,226.26,226.81,2968.0,226.56,226.86,226.26,226.81,2968.0
2025-05-12 15:40:00,226.81,226.97,226.25,226.31,9338.0,226.81,226.97,226.25,226.31,9338.0
2025-05-12 15:45:00,226.51,226.8,225.82,226.5,16817.0,226.51,226.8,225.82,226.5,16817.0
2025-05-12 15:50:00,226.36,227.0,225.76,226.46,21145.0,226.36,227.0,225.76,226.46,21145.0
2025-05-12 15:55:00,226.48,226.99,226.0,226.11,85773.0,226.48,226.99,226.0,226.11,85773.0
2025-05-13 09:30:00,228.98,231.0,227.2,227.51,21959.0,228.98,231.0,227.2,227.51,21959.0
2025-05-13 09:35:00,228.43,228.54,226.1,226.68,10229.0,228.43,228.54,226.1,226.68,10229.0
2025-05-13 09:40:00,226.99,227.98,225.18,226.65,11575.0,226.99,227.98,225.18,226.65,11575.0
2025-05-13 09:45:00,227.0,227.6,225.58,227.37,6775.0,227.0,227.6,225.58,227.37,6775.0
2025-05-13 09:50:00,227.01,227.29,226.27,227.12,2600.0,227.01,227.29,226.27,227.12,2600.0
2025-05-13 09:55:00,226.88,226.88,225.52,225.78,10333.0,226.88,226.88,225.52,225.78,10333.0
2025-05-13 10:00:00,226.21,226.57,224.57,224.57,12861.0,226.21,226.57,224.57,224.57,12861.0
2025-05-13 10:05:00,224.84,225.64,224.62,224.77,8226.0,224.84,225.64,224.62,224.77,8226.0
2025-05-13 10:10:00,224.42,227.0,224.42,227.0,6341.0,224.42,227.0,224.42,227.0,6341.0
2025-05-13 10:15:00,226.99,228.96,226.9,228.0,11326.0,226.99,228.96,226.9,228.0,11326.0
2025-05-13 10:20:00,228.25,228.78,226.69,227.0,7569.0,228.25,228.78,226.69,227.0,7569.0
2025-05-13 10:25:00,227.82,228.92,227.0,227.74,7031.0,227.82,228.92,227.0,227.74,7031.0
2025-05-13 10:30:00,227.47,229.18,227.43,229.09,7534.0,227.47,229.18,227.43,229.09,7534.0
2025-05-13 10:35:00,229.38,229.65,229.0,229.62,5898.0,229.38,229.65,229.0,229.62,5898.0
2025-05-13 10:40:00,229.4,229.4,226.0,226.0,4920.0,229.4,229.4,226.0,226.0,4920.0
2025-05-13 10:45:00,227.52,227.52,226.09,226.1,2570.0,227.52,227.52,226.09,226.1,2570.0
2025-05-13 10:50:00,226.75,227.87,226.74,227.87,3493.0,226.75,227.87,226.74,227.87,3493.0
2025-05-13 10:55:00,228.23,230.0,228.23,229.59,6473.0,228.23,230.0,228.23,229.59,6473.0
2025-05-13 11:00:00,229.57,229.57,229.0,229.44,5081.0,229.57,229.57,229.0,229.44,5081.0
2025-05-13 11:05:00,228.9,229.52,228.0,229.0,5194.0,228.9,229.52,228.0,229.0,5194.0
2025-05-13 11:10:00,229.08,229.88,228.8,229.78,1471.0,229.08,229.88,228.8,229.78,1471.0
2025-05-13 11:15:00,229.76,229.84,229.76,229.8,600.0,229.76,229.84,229.76,229.8,600.0
2025-05-13 11:20:00,229.32,229.53,228.38,229.0,3827.0,229.32,229.53,228.38,229.0,3827.0
2025-05-13 11:25:00,229.46,230.1,229.45,229.72,2319.0,229.46,230.1,229.45,229.72,2319.0
2025-05-13 11:30:00,229.77,230.06,229.42,229.8,2390.0,229.77,230.06,229.42,229.8,2390.0
2025-05-13 11:35:00,230.04,230.85,229.93,230.85,1943.0,230.04,230.85,229.93,230.85,1943.0
2025-05-13 11:40:00,230.64,231.68,230.55,231.39,1917.0,230.64,231.68,230.55,231.39,1917.0
2025-05-13 11:45:00,231.1,232.46,231.08,231.5,7093.0,231.1,232.46,231.08,231.5,7093.0
2025-05-13 11:50:00,231.55,232.32,231.46,231.8,3856.0,231.55,232.32,231.46,231.8,3856.0
2025-05-13 11:55:00,231.67,232.26,231.38,231.39,3315.0,231.67,232.26,231.38,231.39,3315.0
2025-05-13 12:00:00,231.33,231.33,229.98,229.98,636.0,231.33,231.33,229.98,229.98,636.0
2025-05-13 12:05:00,229.09,229.61,229.0,229.61,2181.0,229.09,229.61,229.0,229.61,2181.0
2025-05-13 12:10:00,229.6,229.6,228.75,229.59,2200.0,229.6,229.6,228.75,229.59,2200.0
2025-05-13 12:15:00,229.59,230.63,229.58,230.63,2932.0,229.59,230.63,229.58,230.63,2932.0
2025-05-13 12:20:00,230.51,230.73,230.35,230.35,886.0,230.51,230.73,230.35,230.35,886.0
2025-05-13 12:25:00,230.68,230.98,230.11,230.19,4367.0,230.68,230.98,230.11,230.19,4367.0
2025-05-13 12:30:00,229.94,229.95,229.5,229.95,2869.0,229.94,229.95,229.5,229.95,2869.0
2025-05-13 12:35:00,229.7,230.15,229.69,230.08,2506.0,229.7,230.15,229.69,230.08,2506.0
2025-05-13 12:40:00,229.94,230.0,229.72,229.77,2221.0,229.94,230.0,229.72,229.77,2221.0
2025-05-13 12:45:00,229.76,229.76,229.4,229.69,2521.0,229.76,229.76,229.4,229.69,2521.0
2025-05-13 12:50:00,229.69,229.69,229.0,229.4,2544.0,229.69,229.69,229.0,229.4,2544.0
2025-05-13 12:55:00,229.0,229.0,227.32,227.38,2653.0,229.0,229.0,227.32,227.38,2653.0
2025-05-13 13:00:00,227.5,227.5,226.5,226.6,1645.0,227.5,227.5,226.5,226.6,1645.0
2025-05-13 13:05:00,226.86,227.36,226.5,227.05,5800.0,226.86,227.36,226.5,227.05,5800.0
2025-05-13 13:10:00,227.0,227.3,226.95,227.3,1400.0,227.0,227.3,226.95,227.3,1400.0
2025-05-13 13:15:00,227.5,228.45,227.5,228.45,1479.0,227.5,228.45,227.5,228.45,1479.0
2025-05-13 13:20:00,228.22,228.49,227.73,228.29,2190.0,228.22,228.49,227.73,228.29,2190.0
2025-05-13 13:25:00,228.18,228.57,228.0,228.36,2140.0,228.18,228.57,228.0,228.36,2140.0
2025-05-13 13:30:00,228.45,228.73,228.34,228.56,1146.0,228.45,228.73,228.34,228.56,1146.0
2025-05-13 13:35:00,228.61,229.0,228.61,229.0,1405.0,228.61,229.0,228.61,229.0,1405.0
2025-05-13 13:40:00,229.21,229.36,228.74,228.74,1462.0,229.21,229.36,228.74,228.74,1462.0
2025-05-13 13:45:00,229.22,229.32,228.9,228.91,996.0,229.22,229.32,228.9,228.91,996.0
2025-05-13 13:50:00,229.32,229.32,228.49,228.7,714.0,229.32,229.32,228.49,228.7,714.0
2025-05-13 13:55:00,228.57,228.57,228.0,228.17,435.0,228.57,228.57,228.0,228.17,435.0
2025-05-13 14:00:00,228.2,228.75,228.0,228.74,2400.0,228.2,228.75,228.0,228.74,2400.0
2025-05-13 14:05:00,228.74,228.78,228.0,228.0,2332.0,228.74,228.78,228.0,228.0,2332.0
2025-05-13 14:10:00,228.19,228.59,228.19,228.47,1200.0,228.19,228.59,228.19,228.47,1200.0
2025-05-13 14:15:00,228.52,228.61,228.39,228.46,900.0,228.52,228.61,228.39,228.46,900.0
2025-05-13 14:20:00,228.92,228.92,228.65,228.76,1720.0,228.92,228.92,228.65,228.76,1720.0
2025-05-13 14:25:00,228.52,229.59,228.52,229.01,3866.0,228.52,229.59,228.52,229.01,3866.0
2025-05-13 14:30:00,229.29,229.29,228.73,229.08,5816.0,229.29,229.29,228.73,229.08,5816.0
2025-05-13 14:35:00,228.77,229.31,228.77,229.24,918.0,228.77,229.31,228.77,229.24,918.0
2025-05-13 14:40:00,228.98,228.98,228.76,228.77,900.0,228.98,228.98,228.76,228.77,900.0
2025-05-13 14:45:00,228.96,229.26,228.85,229.26,2112.0,228.96,229.26,228.85,229.26,2112.0
2025-05-13 14:50:00,228.97,229.01,228.14,228.39,4740.0,228.97,229.01,228.14,228.39,4740.0
2025-05-13 14:55:00,228.22,229.25,228.2,228.41,10397.0,228.22,229.25,228.2,228.41,10397.0
2025-05-13 15:00:00,228.46,228.5,228.17,228.49,4253.0,228.46,228.5,228.17,228.49,4253.0
2025-05-13 15:05:00,228.48,229.21,228.42,229.0,4661.0,228.48,229.21,228.42,229.0,4661.0
2025-05-13 15:10:00,228.89,229.15,228.63,228.89,4047.0,228.89,229.15,228.63,228.89,4047.0
2025-05-13 15:15:00,229.06,229.18,228.61,228.85,2585.0,229.06,229.18,228.61,228.85,2585.0
2025-05-13 15:20:00,228.58,228.58,227.85,227.89,4547.0,228.58,228.58,227.85,227.89,4547.0
2025-05-13 15:25:00,227.87,227.97,227.38,227.65,11481.0,227.87,227.97,227.38,227.65,11481.0
2025-05-13 15:30:00,227.64,227.8,226.84,227.45,14039.0,227.64,227.8,226.84,227.45,14039.0
2025-05-13 15:35:00,227.54,227.76,227.07,227.31,8084.0,227.54,227.76,227.07,227.31,8084.0
2025-05-13 15:40:00,227.11,227.59,226.94,227.33,6540.0,227.11,227.59,226.94,227.33,6540.0
2025-05-13 15:45:00,227.11,227.28,226.39,226.54,16832.0,227.11,227.28,226.39,226.54,16832.0
2025-05-13 15:50:00,226.25,227.43,225.94,227.43,13828.0,226.25,227.43,225.94,227.43,13828.0
2025-05-13 15:55:00,227.24,227.53,225.67,225.71,92768.0,227.24,227.53,225.67,225.71,92768.0
2025-05-14 09:30:00,225.4,225.57,222.0,224.17,31695.0,225.4,225.57,222.0,224.17,31695.0
2025-05-14 09:35:00,224.77,226.08,223.9,225.31,14178.0,224.77,226.08,223.9,225.31,14178.0
2025-05-14 09:40:00,225.31,226.37,224.9,225.71,14531.0,225.31,226.37,224.9,225.71,14531.0
2025-05-14 09:45:00,225.74,226.13,222.75,223.33,11130.0,225.74,226.13,222.75,223.33,11130.0
2025-05-14 09:50:00,223.26,223.96,222.61,223.72,14286.0,223.26,223.96,222.61,223.72,14286.0
2025-05-14 09:55:00,222.94,222.94,221.9,221.92,14065.0,222.94,222.94,221.9,221.92,14065.0
2025-05-14 10:00:00,221.97,223.82,221.46,223.56,11553.0,221.97,223.82,221.46,223.56,11553.0
2025-05-14 10:05:00,223.9,224.57,223.23,223.41,3707.0,223.9,224.57,223.23,223.41,3707.0
2025-05-14 10:10:00,223.37,224.15,223.18,223.4,4073.0,223.37,224.15,223.18,223.4,4073.0
2025-05-14 10:15:00,223.88,223.88,222.25,222.62,12699.0,223.88,223.88,222.25,222.62,12699.0
2025-05-14 10:20:00,222.63,224.0,222.6,223.09,7017.0,222.63,224.0,222.6,223.09,7017.0
2025-05-14 10:25:00,223.78,224.31,223.19,223.64,2530.0,223.78,224.31,223.19,223.64,2530.0
2025-05-14 10:30:00,223.92,225.7,223.91,225.38,4353.0,223.92,225.7,223.91,225.38,4353.0
2025-05-14 10:35:00,225.19,225.32,224.69,225.17,3987.0,225.19,225.32,224.69,225.17,3987.0
2025-05-14 10:40:00,224.88,225.41,224.85,225.41,7751.0,224.88,225.41,224.85,225.41,7751.0
2025-05-14 10:45:00,225.25,226.47,224.77,226.33,3962.0,225.25,226.47,224.77,226.33,3962.0
2025-05-14 10:50:00,226.28,226.68,225.96,226.64,4502.0,226.28,226.68,225.96,226.64,4502.0
2025-05-14 10:55:00,226.19,226.46,225.5,225.68,6391.0,226.19,226.46,225.5,225.68,6391.0
2025-05-14 11:00:00,225.74,225.74,223.66,223.67,5953.0,225.74,225.74,223.66,223.67,5953.0
2025-05-14 11:05:00,224.33,224.33,223.12,223.95,3659.0,224.33,224.33,223.12,223.95,3659.0
2025-05-14 11:10:00,223.69,224.5,223.26,224.4,3526.0,223.69,224.5,223.26,224.4,3526.0
2025-05-14 11:15:00,224.36,224.67,223.98,224.09,6022.0,224.36,224.67,223.98,224.09,6022.0
2025-05-14 11:20:00,224.09,225.05,224.09,224.84,7009.0,224.09,225.05,224.09,224.84,7009.0
2025-05-14 11:25:00,224.84,225.28,224.8,225.12,6602.0,224.84,225.28,224.8,225.12,6602.0
2025-05-14 11:30:00,225.11,225.27,224.75,225.12,4518.0,225.11,225.27,224.75,225.12,4518.0
2025-05-14 11:35:00,225.12,225.15,224.05,224.27,2504.0,225.12,225.15,224.05,224.27,2504.0
2025-05-14 11:40:00,224.17,224.54,223.86,224.39,3705.0,224.17,224.54,223.86,224.39,3705.0
2025-05-14 11:45:00,224.62,224.72,224.06,224.16,2130.0,224.62,224.72,224.06,224.16,2130.0
2025-05-14 11:50:00,224.11,224.34,223.9,224.07,2288.0,224.11,224.34,223.9,224.07,2288.0
2025-05-14 11:55:00,224.5,224.69,223.95,224.39,4971.0,224.5,224.69,223.95,224.39,4971.0
2025-05-14 12:00:00,224.38,224.38,222.82,223.31,10564.0,224.38,224.38,222.82,223.31,10564.0
2025-05-14 12:05:00,223.85,223.93,223.25,223.25,2815.0,223.85,223.93,223.25,223.25,2815.0
2025-05-14 12:10:00,223.35,223.88,223.35,223.88,5504.0,223.35,223.88,223.35,223.88,5504.0
2025-05-14 12:15:00,223.89,224.02,223.25,223.25,2277.0,223.89,224.02,223.25,223.25,2277.0
2025-05-14 12:20:00,223.53,223.74,222.79,223.42,2590.0,223.53,223.74,222.79,223.42,2590.0
2025-05-14 12:25:00,223.04,223.38,223.04,223.27,501.0,223.04,223.38,223.04,223.27,501.0
2025-05-14 12:30:00,223.38,223.97,223.36,223.97,2282.0,223.38,223.97,223.36,223.97,2282.0
2025-05-14 12:35:00,223.95,223.95,223.02,223.19,3350.0,223.95,223.95,223.02,223.19,3350.0
2025-05-14 12:40:00,223.02,223.26,222.56,222.75,1000.0,223.02,223.26,222.56,222.75,1000.0
2025-05-14 12:45:00,222.6,222.9,221.47,221.85,7269.0,222.6,222.9,221.47,221.85,7269.0
2025-05-14 12:50:00,222.03,222.03,221.18,221.6,2659.0,222.03,222.03,221.18,221.6,2659.0
2025-05-14 12:55:00,221.5,222.31,221.2,222.31,5128.0,221.5,222.31,221.2,222.31,5128.0
2025-05-14 13:00:00,222.19,222.33,221.71,221.75,2545.0,222.19,222.33,221.71,221.75,2545.0
2025-05-14 13:05:00,221.7,221.77,221.27,221.28,3902.0,221.7,221.77,221.27,221.28,3902.0
2025-05-14 13:10:00,221.21,221.25,219.69,219.8,24599.0,221.21,221.25,219.69,219.8,24599.0
2025-05-14 13:15:00,219.92,220.14,218.12,218.21,20761.0,219.92,220.14,218.12,218.21,20761.0
2025-05-14 13:20:00,218.72,218.75,216.85,217.33,18813.0,218.72,218.75,216.85,217.33,18813.0
2025-05-14 13:25:00,217.06,218.22,216.03,217.88,18746.0,217.06,218.22,216.03,217.88,18746.0
2025-05-14 13:30:00,218.12,218.85,217.92,218.32,10315.0,218.12,218.85,217.92,218.32,10315.0
2025-05-14 13:35:00,218.17,218.93,218.16,218.73,9513.0,218.17,218.93,218.16,218.73,9513.0
2025-05-14 13:40:00,218.59,219.02,218.48,218.8,5492.0,218.59,219.02,218.48,218.8,5492.0
2025-05-14 13:45:00,218.36,218.89,218.01,218.01,3449.0,218.36,218.89,218.01,218.01,3449.0
2025-05-14 13:50:00,218.37,218.49,217.96,217.98,5799.0,218.37,218.49,217.96,217.98,5799.0
2025-05-14 13:55:00,217.99,218.53,217.56,217.89,6563.0,217.99,218.53,217.56,217.89,6563.0
2025-05-14 14:00:00,217.99,218.23,217.74,218.0,9445.0,217.99,218.23,217.74,218.0,9445.0
2025-05-14 14:05:00,218.05,218.39,217.92,218.16,3588.0,218.05,218.39,217.92,218.16,3588.0
2025-05-14 14:10:00,217.85,218.07,217.0,217.01,5258.0,217.85,218.07,217.0,217.01,5258.0
2025-05-14 14:15:00,216.96,217.29,216.06,217.22,5750.0,216.96,217.29,216.06,217.22,5750.0
2025-05-14 14:20:00,217.1,217.55,216.54,216.95,6027.0,217.1,217.55,216.54,216.95,6027.0
2025-05-14 14:25:00,217.0,217.18,216.77,216.78,1642.0,217.0,217.18,216.77,216.78,1642.0
2025-05-14 14:30:00,217.06,218.31,216.8,218.3,7872.0,217.06,218.31,216.8,218.3,7872.0
2025-05-14 14:35:00,218.1,218.95,218.08,218.08,4078.0,218.1,218.95,218.08,218.08,4078.0
2025-05-14 14:40:00,218.0,218.36,217.7,217.73,1837.0,218.0,218.36,217.7,217.73,1837.0
2025-05-14 14:45:00,217.9,218.23,217.73,218.09,900.0,217.9,218.23,217.73,218.09,900.0
2025-05-14 14:50:00,218.42,218.66,218.15,218.3,1573.0,218.42,218.66,218.15,218.3,1573.0
2025-05-14 14:55:00,218.44,218.5,218.1,218.13,2741.0,218.44,218.5,218.1,218.13,2741.0
2025-05-14 15:00:00,218.47,218.71,218.17,218.2,5014.0,218.47,218.71,218.17,218.2,5014.0
2025-05-14 15:05:00,218.34,218.35,217.99,217.99,770.0,218.34,218.35,217.99,217.99,770.0
2025-05-14 15:10:00,218.42,218.54,217.8,217.8,1500.0,218.42,218.54,217.8,217.8,1500.0
2025-05-14 15:15:00,218.01,218.01,217.62,217.63,3791.0,218.01,218.01,217.62,217.63,3791.0
2025-05-14 15:20:00,217.62,217.75,216.82,216.82,7859.0,217.62,217.75,216.82,216.82,7859.0
2025-05-14 15:25:00,216.84,217.02,216.62,216.92,5745.0,216.84,217.02,216.62,216.92,5745.0
2025-05-14 15:30:00,216.75,216.98,216.58,216.7,10161.0,216.75,216.98,216.58,216.7,10161.0
2025-05-14 15:35:00,216.76,216.85,216.38,216.4,3182.0,216.76,216.85,216.38,216.4,3182.0
2025-05-14 15:40:00,216.0,216.39,216.0,216.03,3048.0,216.0,216.39,216.0,216.03,3048.0
2025-05-14 15:45:00,216.03,216.1,215.03,215.58,13732.0,216.03,216.1,215.03,215.58,13732.0
2025-05-14 15:50:00,215.72,216.6,215.54,216.44,15312.0,215.72,216.6,215.54,216.44,15312.0
2025-05-14 15:55:00,216.44,216.51,216.01,216.03,62708.0,216.44,216.51,216.01,216.03,62708.0
2025-05-15 09:30:00,212.69,213.76,211.75,212.34,12461.0,212.69,213.76,211.75,212.34,12461.0
2025-05-15 09:35:00,212.99,213.0,211.71,212.57,8265.0,212.99,213.0,211.71,212.57,8265.0
2025-05-15 09:40:00,212.87,212.97,211.0,212.73,13264.0,212.87,212.97,211.0,212.73,13264.0
2025-05-15 09:45:00,211.37,213.03,211.37,211.89,8798.0,211.37,213.03,211.37,211.89,8798.0
2025-05-15 09:50:00,212.15,212.81,211.51,212.14,8209.0,212.15,212.81,211.51,212.14,8209.0
2025-05-15 09:55:00,212.14,212.29,211.45,211.45,11144.0,212.14,212.29,211.45,211.45,11144.0
2025-05-15 10:00:00,211.93,214.53,211.78,214.53,12827.0,211.93,214.53,211.78,214.53,12827.0
2025-05-15 10:05:00,214.5,214.86,212.79,213.44,7884.0,214.5,214.86,212.79,213.44,7884.0
2025-05-15 10:10:00,212.79,214.28,212.68,212.68,4327.0,212.79,214.28,212.68,212.68,4327.0
2025-05-15 10:15:00,212.97,213.4,211.77,212.56,4986.0,212.97,213.4,211.77,212.56,4986.0
2025-05-15 10:20:00,212.76,213.77,212.57,213.15,2734.0,212.76,213.77,212.57,213.15,2734.0
2025-05-15 10:25:00,212.81,213.0,211.4,211.4,4288.0,212.81,213.0,211.4,211.4,4288.0
2025-05-15 10:30:00,211.59,211.96,211.22,211.22,3556.0,211.59,211.96,211.22,211.22,3556.0
2025-05-15 10:35:00,211.36,212.03,211.15,212.03,5525.0,211.36,212.03,211.15,212.03,5525.0
2025-05-15 10:40:00,212.49,213.77,212.21,213.41,6147.0,212.49,213.77,212.21,213.41,6147.0
2025-05-15 10:45:00,213.86,213.91,212.72,212.76,9118.0,213.86,213.91,212.72,212.76,9118.0
2025-05-15 10:50:00,212.58,213.3,212.51,213.3,900.0,212.58,213.3,212.51,213.3,900.0
2025-05-15 10:55:00,213.37,214.5,213.37,214.5,5364.0,213.37,214.5,213.37,214.5,5364.0
2025-05-15 11:00:00,214.5,216.49,214.14,216.49,10271.0,214.5,216.49,214.14,216.49,10271.0
2025-05-15 11:05:00,216.08,217.61,215.68,217.61,3890.0,216.08,217.61,215.68,217.61,3890.0
2025-05-15 11:10:00,217.16,217.8,216.95,217.09,5702.0,217.16,217.8,216.95,217.09,5702.0
2025-05-15 11:15:00,216.96,217.58,216.72,217.32,4532.0,216.96,217.58,216.72,217.32,4532.0
2025-05-15 11:20:00,217.11,217.53,217.06,217.33,1555.0,217.11,217.53,217.06,217.33,1555.0
2025-05-15 11:25:00,216.97,217.3,216.79,217.0,1150.0,216.97,217.3,216.79,217.0,1150.0
2025-05-15 11:30:00,217.18,217.6,216.86,217.26,3223.0,217.18,217.6,216.86,217.26,3223.0
2025-05-15 11:35:00,217.41,217.63,217.23,217.41,2262.0,217.41,217.63,217.23,217.41,2262.0
2025-05-15 11:40:00,217.63,218.4,217.63,218.38,2311.0,217.63,218.4,217.63,218.38,2311.0
2025-05-15 11:45:00,218.59,218.64,218.09,218.09,1371.0,218.59,218.64,218.09,218.09,1371.0
2025-05-15 11:50:00,217.97,218.45,217.45,217.8,7614.0,217.97,218.45,217.45,217.8,7614.0
2025-05-15 11:55:00,217.45,217.66,217.25,217.33,1627.0,217.45,217.66,217.25,217.33,1627.0
2025-05-15 12:00:00,217.54,217.58,217.07,217.07,500.0,217.54,217.58,217.07,217.07,500.0
2025-05-15 12:05:00,217.8,219.25,217.8,218.5,11066.0,217.8,219.25,217.8,218.5,11066.0
2025-05-15 12:10:00,218.89,219.08,218.34,218.39,2821.0,218.89,219.08,218.34,218.39,2821.0
2025-05-15 12:15:00,218.54,218.75,218.15,218.18,3182.0,218.54,218.75,218.15,218.18,3182.0
2025-05-15 12:20:00,218.36,218.36,217.76,217.85,2615.0,218.36,218.36,217.76,217.85,2615.0
2025-05-15 12:25:00,218.05,218.25,218.01,218.25,1200.0,218.05,218.25,218.01,218.25,1200.0
2025-05-15 12:30:00,218.41,218.41,217.88,218.4,657.0,218.41,218.41,217.88,218.4,657.0
2025-05-15 12:35:00,218.17,218.5,217.97,218.16,2600.0,218.17,218.5,217.97,218.16,2600.0
2025-05-15 12:40:00,217.98,218.18,217.62,217.85,950.0,217.98,218.18,217.62,217.85,950.0
2025-05-15 12:45:00,218.12,218.3,217.87,217.9,2100.0,218.12,218.3,217.87,217.9,2100.0
2025-05-15 12:50:00,218.25,218.75,218.25,218.75,1050.0,218.25,218.75,218.25,218.75,1050.0
2025-05-15 12:55:00,218.52,218.52,217.95,218.27,1496.0,218.52,218.52,217.95,218.27,1496.0
2025-05-15 13:00:00,218.68,219.3,218.5,219.03,1480.0,218.68,219.3,218.5,219.03,1480.0
2025-05-15 13:05:00,219.13,219.48,218.74,218.83,3207.0,219.13,219.48,218.74,218.83,3207.0
2025-05-15 13:10:00,218.61,218.61,218.4,218.5,700.0,218.61,218.61,218.4,218.5,700.0
2025-05-15 13:15:00,218.21,218.67,218.2,218.55,1119.0,218.21,218.67,218.2,218.55,1119.0
2025-05-15 13:20:00,218.66,218.66,218.44,218.57,300.0,218.66,218.66,218.44,218.57,300.0
2025-05-15 13:25:00,218.04,218.04,217.85,217.85,666.0,218.04,218.04,217.85,217.85,666.0
2025-05-15 13:30:00,217.56,217.56,216.72,216.97,7820.0,217.56,217.56,216.72,216.97,7820.0
2025-05-15 13:35:00,216.7,217.71,216.7,217.71,1208.0,216.7,217.71,216.7,217.71,1208.0
2025-05-15 13:40:00,217.16,217.5,217.0,217.25,2851.0,217.16,217.5,217.0,217.25,2851.0
2025-05-15 13:45:00,217.24,217.81,217.24,217.37,1705.0,217.24,217.81,217.24,217.37,1705.0
2025-05-15 13:50:00,217.42,217.78,217.27,217.36,2326.0,217.42,217.78,217.27,217.36,2326.0
2025-05-15 13:55:00,217.07,217.17,216.59,217.17,1900.0,217.07,217.17,216.59,217.17,1900.0
2025-05-15 14:00:00,217.03,217.52,217.0,217.25,1537.0,217.03,217.52,217.0,217.25,1537.0
2025-05-15 14:05:00,217.0,217.0,216.8,216.82,2000.0,217.0,217.0,216.8,216.82,2000.0
2025-05-15 14:10:00,216.81,216.82,216.78,216.78,300.0,216.81,216.82,216.78,216.78,300.0
2025-05-15 14:15:00,216.56,216.81,216.19,216.24,5233.0,216.56,216.81,216.19,216.24,5233.0
2025-05-15 14:20:00,216.61,216.61,216.28,216.28,1000.0,216.61,216.61,216.28,216.28,1000.0
2025-05-15 14:25:00,216.0,216.35,216.0,216.31,1900.0,216.0,216.35,216.0,216.31,1900.0
2025-05-15 14:30:00,216.34,216.8,216.33,216.64,2643.0,216.34,216.8,216.33,216.64,2643.0
2025-05-15 14:35:00,216.55,216.71,216.34,216.37,1026.0,216.55,216.71,216.34,216.37,1026.0
2025-05-15 14:40:00,216.67,217.06,216.55,216.84,3255.0,216.67,217.06,216.55,216.84,3255.0
2025-05-15 14:45:00,216.64,216.72,216.46,216.72,800.0,216.64,216.72,216.46,216.72,800.0
2025-05-15 14:50:00,217.1,217.3,216.7,216.93,1600.0,217.1,217.3,216.7,216.93,1600.0
2025-05-15 14:55:00,216.78,217.23,216.77,217.14,3767.0,216.78,217.23,216.77,217.14,3767.0
2025-05-15 15:00:00,217.0,217.27,216.77,217.06,3916.0,217.0,217.27,216.77,217.06,3916.0
2025-05-15 15:05:00,216.7,217.11,216.7,216.79,1457.0,216.7,217.11,216.7,216.79,1457.0
2025-05-15 15:10:00,216.88,216.88,216.64,216.75,1200.0,216.88,216.88,216.64,216.75,1200.0
2025-05-15 15:15:00,216.74,217.62,216.74,217.38,1600.0,216.74,217.62,216.74,217.38,1600.0
2025-05-15 15:20:00,217.71,217.71,217.09,217.2,1600.0,217.71,217.71,217.09,217.2,1600.0
2025-05-15 15:25:00,216.98,217.03,216.58,216.77,3212.0,216.98,217.03,216.58,216.77,3212.0
2025-05-15 15:30:00,216.52,217.07,216.42,216.79,1934.0,216.52,217.07,216.42,216.79,1934.0
2025-05-15 15:35:00,217.09,217.15,216.74,216.95,2568.0,217.09,217.15,216.74,216.95,2568.0
2025-05-15 15:40:00,216.94,217.01,216.89,216.9,1600.0,216.94,217.01,216.89,216.9,1600.0
2025-05-15 15:45:00,216.89,217.31,216.52,216.52,3122.0,216.89,217.31,216.52,216.52,3122.0
2025-05-15 15:50:00,216.75,217.93,216.74,217.35,16501.0,216.75,217.93,216.74,217.35,16501.0
2025-05-15 15:55:00,217.19,218.25,217.19,218.25,51129.0,217.19,218.25,217.19,218.25,51129.0
2025-05-16 09:30:00,218.35,220.59,217.61,217.62,8683.0,218.35,220.59,217.61,217.62,8683.0
2025-05-16 09:35:00,217.31,218.43,217.0,217.51,2285.0,217.31,218.43,217.0,217.51,2285.0
2025-05-16 09:40:00,218.12,218.12,217.3,217.3,5099.0,218.12,218.12,217.3,217.3,5099.0
2025-05-16 09:45:00,218.11,218.12,217.13,217.95,1804.0,218.11,218.12,217.13,217.95,1804.0
2025-05-16 09:50:00,217.31,218.4,217.08,218.12,2787.0,217.31,218.4,217.08,218.12,2787.0
2025-05-16 09:55:00,218.21,218.9,217.76,218.41,3889.0,218.21,218.9,217.76,218.41,3889.0
2025-05-16 10:00:00,217.85,218.9,217.64,218.9,1182.0,217.85,218.9,217.64,218.9,1182.0
2025-05-16 10:05:00,218.42,219.38,218.24,219.25,3776.0,218.42,219.38,218.24,219.25,3776.0
2025-05-16 10:10:00,219.29,219.45,219.0,219.45,4629.0,219.29,219.45,219.0,219.45,4629.0
2025-05-16 10:15:00,219.05,219.47,219.05,219.47,1350.0,219.05,219.47,219.05,219.47,1350.0
2025-05-16 10:20:00,219.66,220.11,219.56,219.86,4818.0,219.66,220.11,219.56,219.86,4818.0
2025-05-16 10:25:00,219.98,220.19,219.45,219.45,1250.0,219.98,220.19,219.45,219.45,1250.0
2025-05-16 10:30:00,219.52,219.52,218.16,218.16,1220.0,219.52,219.52,218.16,218.16,1220.0
2025-05-16 10:35:00,218.16,218.24,218.05,218.2,5263.0,218.16,218.24,218.05,218.2,5263.0
2025-05-16 10:40:00,218.0,218.26,217.0,217.43,6538.0,218.0,218.26,217.0,217.43,6538.0
2025-05-16 10:45:00,216.81,217.87,216.28,217.46,2770.0,216.81,217.87,216.28,217.46,2770.0
2025-05-16 10:50:00,217.86,218.11,217.72,217.73,7068.0,217.86,218.11,217.72,217.73,7068.0
2025-05-16 10:55:00,218.1,219.36,218.09,219.31,4637.0,218.1,219.36,218.09,219.31,4637.0
2025-05-16 11:00:00,219.31,220.0,219.31,219.5,1650.0,219.31,220.0,219.31,219.5,1650.0
2025-05-16 11:05:00,219.5,219.5,218.74,218.75,6072.0,219.5,219.5,218.74,218.75,6072.0
2025-05-16 11:10:00,219.13,219.13,219.12,219.13,301.0,219.13,219.13,219.12,219.13,301.0
2025-05-16 11:15:00,219.25,219.25,218.07,218.41,3257.0,219.25,219.25,218.07,218.41,3257.0
2025-05-16 11:20:00,218.26,218.26,217.71,217.71,221.0,218.26,218.26,217.71,217.71,221.0
2025-05-16 11:25:00,217.61,217.61,217.6,217.61,100.0,217.61,217.61,217.6,217.61,100.0
2025-05-16 11:30:00,217.59,218.14,217.59,218.14,1766.0,217.59,218.14,217.59,218.14,1766.0
2025-05-16 11:35:00,218.32,218.44,218.27,218.27,1194.0,218.32,218.44,218.27,218.27,1194.0
2025-05-16 11:40:00,217.94,217.94,217.93,217.94,200.0,217.94,217.94,217.93,217.94,200.0
2025-05-16 11:45:00,217.48,217.98,217.48,217.98,1060.0,217.48,217.98,217.48,217.98,1060.0
2025-05-16 11:50:00,217.68,218.22,217.68,217.94,874.0,217.68,218.22,217.68,217.94,874.0
2025-05-16 11:55:00,217.97,217.97,217.96,217.96,410.0,217.97,217.97,217.96,217.96,410.0
2025-05-16 12:00:00,217.98,217.98,217.91,217.91,200.0,217.98,217.98,217.91,217.91,200.0
2025-05-16 12:05:00,218.06,218.06,217.82,217.93,1272.0,218.06,218.06,217.82,217.93,1272.0
2025-05-16 12:10:00,217.96,217.96,217.68,217.86,1200.0,217.96,217.96,217.68,217.86,1200.0
2025-05-16 12:15:00,217.83,217.83,217.57,217.57,900.0,217.83,217.83,217.57,217.57,900.0
2025-05-16 12:20:00,217.86,218.73,217.86,218.63,1900.0,217.86,218.73,217.86,218.63,1900.0
2025-05-16 12:25:00,218.47,218.47,217.59,217.76,1970.0,218.47,218.47,217.59,217.76,1970.0
2025-05-16 12:30:00,217.79,218.34,217.79,218.11,2751.0,217.79,218.34,217.79,218.11,2751.0
2025-05-16 12:35:00,218.23,218.4,217.97,218.09,950.0,218.23,218.4,217.97,218.09,950.0
2025-05-16 12:40:00,217.97,218.1,217.68,217.7,1064.0,217.97,218.1,217.68,217.7,1064.0
2025-05-16 12:45:00,217.72,217.72,217.28,217.28,1149.0,217.72,217.72,217.28,217.28,1149.0
2025-05-16 12:50:00,217.05,217.34,216.51,216.86,1130.0,217.05,217.34,216.51,216.86,1130.0
2025-05-16 12:55:00,216.84,217.47,216.8,217.32,4197.0,216.84,217.47,216.8,217.32,4197.0
2025-05-16 13:00:00,217.57,217.57,217.08,217.08,550.0,217.57,217.57,217.08,217.08,550.0
2025-05-16 13:05:00,217.09,217.12,216.83,217.11,2890.0,217.09,217.12,216.83,217.11,2890.0
2025-05-16 13:10:00,216.83,217.8,216.83,217.76,1641.0,216.83,217.8,216.83,217.76,1641.0
2025-05-16 13:15:00,217.6,218.77,217.54,218.47,11940.0,217.6,218.77,217.54,218.47,11940.0
2025-05-16 13:20:00,218.33,218.75,218.22,218.58,8537.0,218.33,218.75,218.22,218.58,8537.0
2025-05-16 13:25:00,218.31,218.58,218.31,218.58,900.0,218.31,218.58,218.31,218.58,900.0
2025-05-16 13:30:00,218.2,218.5,218.2,218.5,1050.0,218.2,218.5,218.2,218.5,1050.0
2025-05-16 13:35:00,218.72,218.72,217.91,218.01,2111.0,218.72,218.72,217.91,218.01,2111.0
2025-05-16 13:40:00,218.0,218.15,217.71,217.86,2962.0,218.0,218.15,217.71,217.86,2962.0
2025-05-16 13:45:00,218.02,218.91,218.02,218.91,2226.0,218.02,218.91,218.02,218.91,2226.0
2025-05-16 13:50:00,218.56,218.61,218.56,218.61,404.0,218.56,218.61,218.56,218.61,404.0
2025-05-16 13:55:00,218.79,219.11,218.78,219.11,400.0,218.79,219.11,218.78,219.11,400.0
2025-05-16 14:00:00,218.92,219.3,218.91,219.18,1300.0,218.92,219.3,218.91,219.18,1300.0
2025-05-16 14:05:00,218.93,219.05,218.93,219.05,200.0,218.93,219.05,218.93,219.05,200.0
2025-05-16 14:10:00,219.2,219.75,218.91,219.68,3189.0,219.2,219.75,218.91,219.68,3189.0
2025-05-16 14:15:00,219.65,219.85,219.52,219.85,1705.0,219.65,219.85,219.52,219.85,1705.0
2025-05-16 14:20:00,219.44,219.6,219.16,219.36,2339.0,219.44,219.6,219.16,219.36,2339.0
2025-05-16 14:25:00,219.46,219.47,218.52,218.52,6196.0,219.46,219.47,218.52,218.52,6196.0
2025-05-16 14:30:00,218.34,218.34,216.74,216.74,5965.0,218.34,218.34,216.74,216.74,5965.0
2025-05-16 14:35:00,216.83,216.83,211.18,211.89,49870.0,216.83,216.83,211.18,211.89,49870.0
2025-05-16 14:40:00,211.2,212.68,206.99,209.81,72017.0,211.2,212.68,206.99,209.81,72017.0
2025-05-16 14:45:00,210.26,212.62,210.26,211.42,14598.0,210.26,212.62,210.26,211.42,14598.0
2025-05-16 14:50:00,212.0,212.77,211.55,212.04,6950.0,212.0,212.77,211.55,212.04,6950.0
2025-05-16 14:55:00,212.19,213.29,212.1,212.75,23016.0,212.19,213.29,212.1,212.75,23016.0
2025-05-16 15:00:00,212.75,213.22,210.36,210.7,17057.0,212.75,213.22,210.36,210.7,17057.0
2025-05-16 15:05:00,211.0,211.0,209.32,210.45,23014.0,211.0,211.0,209.32,210.45,23014.0
2025-05-16 15:10:00,210.02,211.11,209.81,210.06,8042.0,210.02,211.11,209.81,210.06,8042.0
2025-05-16 15:15:00,209.73,211.11,209.72,211.0,8765.0,209.73,211.11,209.72,211.0,8765.0
2025-05-16 15:20:00,210.59,210.59,209.93,210.31,6982.0,210.59,210.59,209.93,210.31,6982.0
2025-05-16 15:25:00,210.12,211.0,209.79,210.7,13545.0,210.12,211.0,209.79,210.7,13545.0
2025-05-16 15:30:00,210.39,210.71,210.2,210.4,6351.0,210.39,210.71,210.2,210.4,6351.0
2025-05-16 15:35:00,210.25,210.66,209.96,210.43,9815.0,210.25,210.66,209.96,210.43,9815.0
2025-05-16 15:40:00,210.19,210.45,209.56,210.03,11169.0,210.19,210.45,209.56,210.03,11169.0
2025-05-16 15:45:00,209.86,210.46,209.33,209.65,25934.0,209.86,210.46,209.33,209.65,25934.0
2025-05-16 15:50:00,209.32,210.28,209.0,210.09,28855.0,209.32,210.28,209.0,210.09,28855.0
2025-05-16 15:55:00,210.14,210.42,209.3,210.4,68245.0,210.14,210.42,209.3,210.4,68245.0
2025-05-19 09:30:00,204.61,205.95,202.88,203.24,24407.0,204.61,205.95,202.88,203.24,24407.0
2025-05-19 09:35:00,202.56,204.01,201.22,202.13,21654.0,202.56,204.01,201.22,202.13,21654.0
2025-05-19 09:40:00,202.94,203.65,201.25,202.52,18319.0,202.94,203.65,201.25,202.52,18319.0
2025-05-19 09:45:00,202.93,203.08,201.5,202.7,23102.0,202.93,203.08,201.5,202.7,23102.0
2025-05-19 09:50:00,202.27,204.01,202.26,203.12,11665.0,202.27,204.01,202.26,203.12,11665.0
2025-05-19 09:55:00,203.44,204.0,202.0,202.0,10026.0,203.44,204.0,202.0,202.0,10026.0
2025-05-19 10:00:00,202.06,202.34,201.05,201.73,10304.0,202.06,202.34,201.05,201.73,10304.0
2025-05-19 10:05:00,201.5,202.46,201.23,201.4,6570.0,201.5,202.46,201.23,201.4,6570.0
2025-05-19 10:10:00,201.4,201.94,200.47,201.8,10045.0,201.4,201.94,200.47,201.8,10045.0
2025-05-19 10:15:00,201.88,203.57,201.68,203.48,9946.0,201.88,203.57,201.68,203.48,9946.0
2025-05-19 10:20:00,203.02,203.31,202.07,202.07,9600.0,203.02,203.31,202.07,202.07,9600.0
2025-05-19 10:25:00,202.07,202.43,201.3,201.86,6580.0,202.07,202.43,201.3,201.86,6580.0
2025-05-19 10:30:00,201.43,202.07,201.22,202.03,3630.0,201.43,202.07,201.22,202.03,3630.0
2025-05-19 10:35:00,202.21,203.42,202.09,202.87,2950.0,202.21,203.42,202.09,202.87,2950.0
2025-05-19 10:40:00,202.87,202.99,202.25,202.25,2660.0,202.87,202.99,202.25,202.25,2660.0
2025-05-19 10:45:00,202.3,202.8,201.95,202.09,6228.0,202.3,202.8,201.95,202.09,6228.0
2025-05-19 10:50:00,202.18,203.18,201.91,203.15,3507.0,202.18,203.18,201.91,203.15,3507.0
2025-05-19 10:55:00,202.36,202.53,201.98,202.2,3600.0,202.36,202.53,201.98,202.2,3600.0
2025-05-19 11:00:00,202.15,202.69,201.98,202.52,2988.0,202.15,202.69,201.98,202.52,2988.0
2025-05-19 11:05:00,202.72,202.86,202.21,202.62,3112.0,202.72,202.86,202.21,202.62,3112.0
2025-05-19 11:10:00,202.67,203.01,202.37,203.01,4523.0,202.67,203.01,202.37,203.01,4523.0
2025-05-19 11:15:00,202.7,203.15,202.69,202.99,2630.0,202.7,203.15,202.69,202.99,2630.0
2025-05-19 11:20:00,202.9,203.55,202.86,203.36,4415.0,202.9,203.55,202.86,203.36,4415.0
2025-05-19 11:25:00,203.07,203.07,202.64,202.8,1508.0,203.07,203.07,202.64,202.8,1508.0
2025-05-19 11:30:00,202.68,203.4,202.68,203.21,5373.0,202.68,203.4,202.68,203.21,5373.0
2025-05-19 11:35:00,203.18,203.67,203.06,203.27,6121.0,203.18,203.67,203.06,203.27,6121.0
2025-05-19 11:40:00,203.68,203.69,202.98,203.06,1147.0,203.68,203.69,202.98,203.06,1147.0
2025-05-19 11:45:00,202.91,203.11,202.49,202.83,5489.0,202.91,203.11,202.49,202.83,5489.0
2025-05-19 11:50:00,202.27,202.54,201.85,201.85,5015.0,202.27,202.54,201.85,201.85,5015.0
2025-05-19 11:55:00,201.84,202.52,201.84,202.18,1620.0,201.84,202.52,201.84,202.18,1620.0
2025-05-19 12:00:00,202.18,202.76,202.17,202.76,1500.0,202.18,202.76,202.17,202.76,1500.0
2025-05-19 12:05:00,202.49,202.65,202.08,202.34,3353.0,202.49,202.65,202.08,202.34,3353.0
2025-05-19 12:10:00,202.22,202.7,202.22,202.36,4564.0,202.22,202.7,202.22,202.36,4564.0
2025-05-19 12:15:00,202.81,202.81,202.21,202.21,3050.0,202.81,202.81,202.21,202.21,3050.0
2025-05-19 12:20:00,202.24,203.11,202.17,203.11,6447.0,202.24,203.11,202.17,203.11,6447.0
2025-05-19 12:25:00,203.05,203.5,202.95,203.11,7624.0,203.05,203.5,202.95,203.11,7624.0
2025-05-19 12:30:00,203.1,203.21,202.73,202.8,2326.0,203.1,203.21,202.73,202.8,2326.0
2025-05-19 12:35:00,202.65,202.78,202.29,202.38,1703.0,202.65,202.78,202.29,202.38,1703.0
2025-05-19 12:40:00,202.38,202.84,202.04,202.04,3870.0,202.38,202.84,202.04,202.04,3870.0
2025-05-19 12:45:00,202.02,202.48,201.71,202.43,4432.0,202.02,202.48,201.71,202.43,4432.0
2025-05-19 12:50:00,202.51,203.05,202.37,203.05,14550.0,202.51,203.05,202.37,203.05,14550.0
2025-05-19 12:55:00,203.0,203.26,202.88,202.88,3243.0,203.0,203.26,202.88,202.88,3243.0
2025-05-19 13:00:00,202.63,203.4,202.55,203.4,8864.0,202.63,203.4,202.55,203.4,8864.0
2025-05-19 13:05:00,203.15,204.0,203.05,203.97,3264.0,203.15,204.0,203.05,203.97,3264.0
2025-05-19 13:10:00,203.74,204.0,203.3,203.3,2622.0,203.74,204.0,203.3,203.3,2622.0
2025-05-19 13:15:00,203.57,203.87,203.13,203.13,4583.0,203.57,203.87,203.13,203.13,4583.0
2025-05-19 13:20:00,203.1,203.31,202.72,202.95,2494.0,203.1,203.31,202.72,202.95,2494.0
2025-05-19 13:25:00,202.81,203.41,202.78,202.79,4238.0,202.81,203.41,202.78,202.79,4238.0
2025-05-19 13:30:00,202.64,203.1,202.41,203.08,5939.0,202.64,203.1,202.41,203.08,5939.0
2025-05-19 13:35:00,203.22,203.22,202.57,202.57,1204.0,203.22,203.22,202.57,202.57,1204.0
2025-05-19 13:40:00,202.58,202.84,202.35,202.79,2126.0,202.58,202.84,202.35,202.79,2126.0
2025-05-19 13:45:00,202.58,202.78,202.46,202.57,1200.0,202.58,202.78,202.46,202.57,1200.0
2025-05-19 13:50:00,202.61,203.22,202.61,202.95,2636.0,202.61,203.22,202.61,202.95,2636.0
2025-05-19 13:55:00,202.95,203.1,202.3,202.3,4555.0,202.95,203.1,202.3,202.3,4555.0
2025-05-19 14:00:00,202.53,202.62,202.22,202.44,7241.0,202.53,202.62,202.22,202.44,7241.0
2025-05-19 14:05:00,202.26,202.67,202.1,202.45,6732.0,202.26,202.67,202.1,202.45,6732.0
2025-05-19 14:10:00,202.45,202.45,202.01,202.08,4884.0,202.45,202.45,202.01,202.08,4884.0
2025-05-19 14:15:00,202.02,202.11,201.53,201.83,4254.0,202.02,202.11,201.53,201.83,4254.0
2025-05-19 14:20:00,201.68,201.83,201.35,201.42,2430.0,201.68,201.83,201.35,201.42,2430.0
2025-05-19 14:25:00,201.54,201.66,201.04,201.28,7506.0,201.54,201.66,201.04,201.28,7506.0
2025-05-19 14:30:00,201.28,201.71,201.11,201.71,5629.0,201.28,201.71,201.11,201.71,5629.0
2025-05-19 14:35:00,201.56,201.78,201.34,201.47,3401.0,201.56,201.78,201.34,201.47,3401.0
2025-05-19 14:40:00,201.6,201.94,201.46,201.78,5431.0,201.6,201.94,201.46,201.78,5431.0
2025-05-19 14:45:00,201.78,202.0,201.4,201.55,3507.0,201.78,202.0,201.4,201.55,3507.0
2025-05-19 14:50:00,201.56,201.75,201.47,201.63,3179.0,201.56,201.75,201.47,201.63,3179.0
2025-05-19 14:55:00,201.65,201.69,201.11,201.42,7807.0,201.65,201.69,201.11,201.42,7807.0
2025-05-19 15:00:00,201.54,201.85,201.22,201.39,3839.0,201.54,201.85,201.22,201.39,3839.0
2025-05-19 15:05:00,201.57,202.28,201.56,202.11,3683.0,201.57,202.28,201.56,202.11,3683.0
2025-05-19 15:10:00,202.11,202.37,201.88,201.95,8496.0,202.11,202.37,201.88,201.95,8496.0
2025-05-19 15:15:00,201.75,202.1,201.52,201.64,10754.0,201.75,202.1,201.52,201.64,10754.0
2025-05-19 15:20:00,201.52,202.3,201.52,202.09,5795.0,201.52,202.3,201.52,202.09,5795.0
2025-05-19 15:25:00,202.09,202.12,201.62,201.83,3892.0,202.09,202.12,201.62,201.83,3892.0
2025-05-19 15:30:00,201.94,202.32,201.94,202.32,6849.0,201.94,202.32,201.94,202.32,6849.0
2025-05-19 15:35:00,202.3,202.43,202.04,202.15,6960.0,202.3,202.43,202.04,202.15,6960.0
2025-05-19 15:40:00,202.09,202.36,201.85,202.0,8526.0,202.09,202.36,201.85,202.0,8526.0
2025-05-19 15:45:00,202.1,202.1,201.73,201.88,6900.0,202.1,202.1,201.73,201.88,6900.0
2025-05-19 15:50:00,201.84,203.13,201.71,202.8,22455.0,201.84,203.13,201.71,202.8,22455.0
2025-05-19 15:55:00,202.58,204.09,202.38,203.97,79570.0,202.58,204.09,202.38,203.97,79570.0
2025-05-20 09:30:00,205.0,205.37,203.44,203.53,10613.0,205.0,205.37,203.44,203.53,10613.0
2025-05-20 09:35:00,204.43,204.65,203.31,203.7,3894.0,204.43,204.65,203.31,203.7,3894.0
2025-05-20 09:40:00,204.35,205.06,203.89,204.64,4612.0,204.35,205.06,203.89,204.64,4612.0
2025-05-20 09:45:00,204.4,204.52,204.04,204.52,625.0,204.4,204.52,204.04,204.52,625.0
2025-05-20 09:50:00,204.52,207.47,204.51,206.01,7550.0,204.52,207.47,204.51,206.01,7550.0
2025-05-20 09:55:00,207.27,207.32,205.87,206.4,5287.0,207.27,207.32,205.87,206.4,5287.0
2025-05-20 10:00:00,206.4,207.73,206.4,206.74,4010.0,206.4,207.73,206.4,206.74,4010.0
2025-05-20 10:05:00,206.76,209.21,206.76,208.88,13508.0,206.76,209.21,206.76,208.88,13508.0
2025-05-20 10:10:00,208.87,209.77,208.35,208.64,14105.0,208.87,209.77,208.35,208.64,14105.0
2025-05-20 10:15:00,208.52,208.75,208.28,208.58,691.0,208.52,208.75,208.28,208.58,691.0
2025-05-20 10:20:00,208.82,208.92,208.05,208.1,3741.0,208.82,208.92,208.05,208.1,3741.0
2025-05-20 10:25:00,208.21,208.45,207.89,208.13,2968.0,208.21,208.45,207.89,208.13,2968.0
2025-05-20 10:30:00,207.77,208.8,207.77,208.65,4268.0,207.77,208.8,207.77,208.65,4268.0
2025-05-20 10:35:00,208.61,209.0,208.6,208.93,1726.0,208.61,209.0,208.6,208.93,1726.0
2025-05-20 10:40:00,208.93,209.17,208.43,209.01,2042.0,208.93,209.17,208.43,209.01,2042.0
2025-05-20 10:45:00,209.05,209.25,208.51,208.72,6016.0,209.05,209.25,208.51,208.72,6016.0
2025-05-20 10:50:00,208.54,209.12,208.31,208.62,6536.0,208.54,209.12,208.31,208.62,6536.0
2025-05-20 10:55:00,208.5,208.61,207.99,208.0,6947.0,208.5,208.61,207.99,208.0,6947.0
2025-05-20 11:00:00,207.94,208.12,207.4,208.12,5644.0,207.94,208.12,207.4,208.12,5644.0
2025-05-20 11:05:00,207.52,210.48,207.33,210.45,15678.0,207.52,210.48,207.33,210.45,15678.0
2025-05-20 11:10:00,210.25,210.79,209.92,210.59,7728.0,210.25,210.79,209.92,210.59,7728.0
2025-05-20 11:15:00,210.25,211.83,210.24,211.83,6019.0,210.25,211.83,210.24,211.83,6019.0
2025-05-20 11:20:00,211.44,212.61,211.28,212.05,14335.0,211.44,212.61,211.28,212.05,14335.0
2025-05-20 11:25:00,211.93,212.09,211.24,211.67,5826.0,211.93,212.09,211.24,211.67,5826.0
2025-05-20 11:30:00,211.62,212.31,211.03,212.26,8061.0,211.62,212.31,211.03,212.26,8061.0
2025-05-20 11:35:00,211.81,212.48,211.8,212.48,4330.0,211.81,212.48,211.8,212.48,4330.0
2025-05-20 11:40:00,212.03,212.7,211.66,212.48,10445.0,212.03,212.7,211.66,212.48,10445.0
2025-05-20 11:45:00,212.48,212.82,212.11,212.59,8135.0,212.48,212.82,212.11,212.59,8135.0
2025-05-20 11:50:00,212.5,212.57,211.54,211.7,8530.0,212.5,212.57,211.54,211.7,8530.0
2025-05-20 11:55:00,211.63,211.88,211.47,211.64,3172.0,211.63,211.88,211.47,211.64,3172.0
2025-05-20 12:00:00,211.48,211.84,211.21,211.5,4256.0,211.48,211.84,211.21,211.5,4256.0
2025-05-20 12:05:00,211.34,212.26,211.34,211.75,4312.0,211.34,212.26,211.34,211.75,4312.0
2025-05-20 12:10:00,211.89,212.21,211.71,212.2,5039.0,211.89,212.21,211.71,212.2,5039.0
2025-05-20 12:15:00,212.05,212.13,211.44,212.13,2343.0,212.05,212.13,211.44,212.13,2343.0
2025-05-20 12:20:00,211.92,211.99,211.53,211.55,700.0,211.92,211.99,211.53,211.55,700.0
2025-05-20 12:25:00,211.55,211.89,211.45,211.89,2780.0,211.55,211.89,211.45,211.89,2780.0
2025-05-20 12:30:00,211.52,211.72,211.08,211.25,1100.0,211.52,211.72,211.08,211.25,1100.0
2025-05-20 12:35:00,211.03,211.03,210.48,210.77,3495.0,211.03,211.03,210.48,210.77,3495.0
2025-05-20 12:40:00,210.67,210.75,210.19,210.62,2400.0,210.67,210.75,210.19,210.62,2400.0
2025-05-20 12:45:00,210.49,210.96,209.89,210.74,9583.0,210.49,210.96,209.89,210.74,9583.0
2025-05-20 12:50:00,210.55,211.08,210.45,211.08,800.0,210.55,211.08,210.45,211.08,800.0
2025-05-20 12:55:00,211.04,211.26,210.63,211.26,800.0,211.04,211.26,210.63,211.26,800.0
2025-05-20 13:00:00,210.79,210.98,210.57,210.67,900.0,210.79,210.98,210.57,210.67,900.0
2025-05-20 13:05:00,210.34,210.34,209.64,210.23,2924.0,210.34,210.34,209.64,210.23,2924.0
2025-05-20 13:10:00,210.06,210.06,209.98,209.99,800.0,210.06,210.06,209.98,209.99,800.0
2025-05-20 13:15:00,209.65,209.88,209.65,209.71,700.0,209.65,209.88,209.65,209.71,700.0
2025-05-20 13:20:00,209.59,209.79,209.38,209.7,1736.0,209.59,209.79,209.38,209.7,1736.0
2025-05-20 13:25:00,209.64,209.97,209.64,209.81,1205.0,209.64,209.97,209.64,209.81,1205.0
2025-05-20 13:30:00,209.52,210.0,209.52,209.99,805.0,209.52,210.0,209.52,209.99,805.0
2025-05-20 13:35:00,209.81,210.98,209.81,210.47,8523.0,209.81,210.98,209.81,210.47,8523.0
2025-05-20 13:40:00,210.37,210.59,210.24,210.24,610.0,210.37,210.59,210.24,210.24,610.0
2025-05-20 13:45:00,210.37,210.85,210.05,210.43,2797.0,210.37,210.85,210.05,210.43,2797.0
2025-05-20 13:50:00,210.38,210.82,210.26,210.52,881.0,210.38,210.82,210.26,210.52,881.0
2025-05-20 13:55:00,210.47,210.66,210.15,210.66,1048.0,210.47,210.66,210.15,210.66,1048.0
2025-05-20 14:00:00,210.52,210.8,210.3,210.69,4608.0,210.52,210.8,210.3,210.69,4608.0
2025-05-20 14:05:00,210.8,211.21,210.6,210.84,4273.0,210.8,211.21,210.6,210.84,4273.0
2025-05-20 14:10:00,210.7,211.1,210.63,211.1,1800.0,210.7,211.1,210.63,211.1,1800.0
2025-05-20 14:15:00,210.96,210.96,210.34,210.4,1302.0,210.96,210.96,210.34,210.4,1302.0
2025-05-20 14:20:00,210.4,210.58,209.94,210.12,6075.0,210.4,210.58,209.94,210.12,6075.0
2025-05-20 14:25:00,210.2,210.2,208.98,209.01,4700.0,210.2,210.2,208.98,209.01,4700.0
2025-05-20 14:30:00,209.27,209.53,208.93,209.18,7158.0,209.27,209.53,208.93,209.18,7158.0
2025-05-20 14:35:00,209.11,209.76,209.1,209.72,2200.0,209.11,209.76,209.1,209.72,2200.0
2025-05-20 14:40:00,209.73,209.73,208.84,209.14,7210.0,209.73,209.73,208.84,209.14,7210.0
2025-05-20 14:45:00,209.22,209.22,208.41,208.41,994.0,209.22,209.22,208.41,208.41,994.0
2025-05-20 14:50:00,208.75,208.9,208.33,208.74,18838.0,208.75,208.9,208.33,208.74,18838.0
2025-05-20 14:55:00,208.27,208.59,207.61,207.91,4434.0,208.27,208.59,207.61,207.91,4434.0
2025-05-20 15:00:00,207.67,207.79,206.82,206.95,4221.0,207.67,207.79,206.82,206.95,4221.0
2025-05-20 15:05:00,206.8,207.33,206.6,207.08,2469.0,206.8,207.33,206.6,207.08,2469.0
2025-05-20 15:10:00,207.08,207.4,207.04,207.4,1571.0,207.08,207.4,207.04,207.4,1571.0
2025-05-20 15:15:00,207.25,208.26,207.12,208.0,1565.0,207.25,208.26,207.12,208.0,1565.0
2025-05-20 15:20:00,208.19,208.48,208.03,208.28,4716.0,208.19,208.48,208.03,208.28,4716.0
2025-05-20 15:25:00,208.03,208.17,207.92,208.15,1612.0,208.03,208.17,207.92,208.15,1612.0
2025-05-20 15:30:00,208.21,208.49,208.12,208.12,2727.0,208.21,208.49,208.12,208.12,2727.0
2025-05-20 15:35:00,208.31,208.69,208.03,208.55,6223.0,208.31,208.69,208.03,208.55,6223.0
2025-05-20 15:40:00,208.7,208.7,208.03,208.03,3498.0,208.7,208.7,208.03,208.03,3498.0
2025-05-20 15:45:00,208.07,208.26,207.24,207.24,4318.0,208.07,208.26,207.24,207.24,4318.0
2025-05-20 15:50:00,207.08,208.06,207.04,207.27,11861.0,207.08,208.06,207.04,207.27,11861.0
2025-05-20 15:55:00,207.32,207.8,207.17,207.39,41416.0,207.32,207.8,207.17,207.39,41416.0
2025-05-21 09:30:00,201.62,202.69,200.5,201.18,10697.0,201.62,202.69,200.5,201.18,10697.0
2025-05-21 09:35:00,200.61,201.11,198.6,199.15,18722.0,200.61,201.11,198.6,199.15,18722.0
2025-05-21 09:40:00,199.49,200.22,199.08,199.09,4779.0,199.49,200.22,199.08,199.09,4779.0
2025-05-21 09:45:00,199.15,199.95,198.8,199.34,10159.0,199.15,199.95,198.8,199.34,10159.0
2025-05-21 09:50:00,199.44,199.9,198.61,199.24,6112.0,199.44,199.9,198.61,199.24,6112.0
2025-05-21 09:55:00,198.81,199.59,198.4,198.57,6115.0,198.81,199.59,198.4,198.57,6115.0
2025-05-21 10:00:00,198.59,201.05,198.44,201.05,7970.0,198.59,201.05,198.44,201.05,7970.0
2025-05-21 10:05:00,201.51,202.33,201.1,201.65,8763.0,201.51,202.33,201.1,201.65,8763.0
2025-05-21 10:10:00,201.7,201.74,201.03,201.34,2061.0,201.7,201.74,201.03,201.34,2061.0
2025-05-21 10:15:00,201.15,201.92,201.08,201.61,4367.0,201.15,201.92,201.08,201.61,4367.0
2025-05-21 10:20:00,201.92,202.73,201.77,201.93,8748.0,201.92,202.73,201.77,201.93,8748.0
2025-05-21 10:25:00,201.85,201.85,201.21,201.3,1953.0,201.85,201.85,201.21,201.3,1953.0
2025-05-21 10:30:00,201.06,201.06,200.0,200.16,2880.0,201.06,201.06,200.0,200.16,2880.0
2025-05-21 10:35:00,200.56,201.73,200.2,201.0,1305.0,200.56,201.73,200.2,201.0,1305.0
2025-05-21 10:40:00,201.18,201.41,200.79,200.79,3558.0,201.18,201.41,200.79,200.79,3558.0
2025-05-21 10:45:00,200.79,201.44,200.77,201.44,694.0,200.79,201.44,200.77,201.44,694.0
2025-05-21 10:50:00,201.17,201.66,200.98,200.98,4057.0,201.17,201.66,200.98,200.98,4057.0
2025-05-21 10:55:00,200.98,201.66,200.94,201.45,2100.0,200.98,201.66,200.94,201.45,2100.0
2025-05-21 11:00:00,201.5,202.76,201.5,202.06,8866.0,201.5,202.76,201.5,202.06,8866.0
2025-05-21 11:05:00,202.5,202.73,202.2,202.51,4541.0,202.5,202.73,202.2,202.51,4541.0
2025-05-21 11:10:00,202.56,202.56,202.11,202.24,4067.0,202.56,202.56,202.11,202.24,4067.0
2025-05-21 11:15:00,202.87,202.87,201.65,201.77,3343.0,202.87,202.87,201.65,201.77,3343.0
2025-05-21 11:20:00,201.77,201.77,200.81,201.12,3849.0,201.77,201.77,200.81,201.12,3849.0
2025-05-21 11:25:00,201.06,201.74,201.05,201.74,2100.0,201.06,201.74,201.05,201.74,2100.0
2025-05-21 11:30:00,201.37,201.66,201.18,201.19,800.0,201.37,201.66,201.18,201.19,800.0
2025-05-21 11:35:00,201.54,201.54,200.75,200.91,2929.0,201.54,201.54,200.75,200.91,2929.0
2025-05-21 11:40:00,200.88,201.12,200.67,200.86,2751.0,200.88,201.12,200.67,200.86,2751.0
2025-05-21 11:45:00,200.98,201.13,200.97,201.12,446.0,200.98,201.13,200.97,201.12,446.0
2025-05-21 11:50:00,201.17,201.62,201.16,201.34,2089.0,201.17,201.62,201.16,201.34,2089.0
2025-05-21 11:55:00,201.52,201.52,201.0,201.09,2094.0,201.52,201.52,201.0,201.09,2094.0
2025-05-21 12:00:00,200.9,201.25,200.9,201.0,1050.0,200.9,201.25,200.9,201.0,1050.0
2025-05-21 12:05:00,201.04,201.22,200.96,201.2,706.0,201.04,201.22,200.96,201.2,706.0
2025-05-21 12:10:00,201.51,201.72,201.47,201.71,2695.0,201.51,201.72,201.47,201.71,2695.0
2025-05-21 12:15:00,202.0,202.0,201.24,201.24,700.0,202.0,202.0,201.24,201.24,700.0
2025-05-21 12:20:00,201.05,201.21,200.83,201.08,1670.0,201.05,201.21,200.83,201.08,1670.0
2025-05-21 12:25:00,201.48,201.54,201.24,201.54,650.0,201.48,201.54,201.24,201.54,650.0
2025-05-21 12:30:00,201.9,201.9,201.7,201.85,1019.0,201.9,201.9,201.7,201.85,1019.0
2025-05-21 12:35:00,201.7,201.7,201.24,201.24,714.0,201.7,201.7,201.24,201.24,714.0
2025-05-21 12:40:00,201.24,201.33,201.24,201.3,300.0,201.24,201.33,201.24,201.3,300.0
2025-05-21 12:45:00,201.33,201.61,201.33,201.61,600.0,201.33,201.61,201.33,201.61,600.0
2025-05-21 12:50:00,201.4,201.4,201.35,201.35,200.0,201.4,201.4,201.35,201.35,200.0
2025-05-21 12:55:00,201.56,201.56,200.89,200.89,1350.0,201.56,201.56,200.89,200.89,1350.0
2025-05-21 13:00:00,200.91,201.13,200.49,200.49,1852.0,200.91,201.13,200.49,200.49,1852.0
2025-05-21 13:05:00,200.61,200.61,200.11,200.28,1350.0,200.61,200.61,200.11,200.28,1350.0
2025-05-21 13:10:00,200.0,200.18,199.69,200.0,6160.0,200.0,200.18,199.69,200.0,6160.0
2025-05-21 13:15:00,200.28,200.28,198.68,198.85,6940.0,200.28,200.28,198.68,198.85,6940.0
2025-05-21 13:20:00,198.5,198.5,196.66,196.67,13039.0,198.5,198.5,196.66,196.67,13039.0
2025-05-21 13:25:00,196.81,196.96,195.41,195.8,9783.0,196.81,196.96,195.41,195.8,9783.0
2025-05-21 13:30:00,195.63,197.23,195.21,196.28,15808.0,195.63,197.23,195.21,196.28,15808.0
2025-05-21 13:35:00,196.18,197.7,195.97,197.53,15419.0,196.18,197.7,195.97,197.53,15419.0
2025-05-21 13:40:00,197.88,198.01,197.26,197.26,3798.0,197.88,198.01,197.26,197.26,3798.0
2025-05-21 13:45:00,197.26,197.43,196.8,197.22,4413.0,197.26,197.43,196.8,197.22,4413.0
2025-05-21 13:50:00,196.9,197.62,196.56,197.23,7911.0,196.9,197.62,196.56,197.23,7911.0
2025-05-21 13:55:00,196.88,196.89,196.43,196.43,1253.0,196.88,196.89,196.43,196.43,1253.0
2025-05-21 14:00:00,196.85,197.08,196.18,196.18,2752.0,196.85,197.08,196.18,196.18,2752.0
2025-05-21 14:05:00,196.27,197.1,196.27,197.1,1468.0,196.27,197.1,196.27,197.1,1468.0
2025-05-21 14:10:00,197.01,197.01,196.2,196.2,8537.0,197.01,197.01,196.2,196.2,8537.0
2025-05-21 14:15:00,196.0,196.46,196.0,196.18,1050.0,196.0,196.46,196.0,196.18,1050.0
2025-05-21 14:20:00,196.42,196.43,195.65,195.8,1822.0,196.42,196.43,195.65,195.8,1822.0
2025-05-21 14:25:00,195.84,196.4,195.84,196.04,3463.0,195.84,196.4,195.84,196.04,3463.0
2025-05-21 14:30:00,196.05,196.37,196.04,196.34,2611.0,196.05,196.37,196.04,196.34,2611.0
2025-05-21 14:35:00,196.25,196.74,196.15,196.17,6167.0,196.25,196.74,196.15,196.17,6167.0
2025-05-21 14:40:00,196.24,196.62,196.06,196.29,5655.0,196.24,196.62,196.06,196.29,5655.0
2025-05-21 14:45:00,196.34,196.34,195.63,195.64,5191.0,196.34,196.34,195.63,195.64,5191.0
2025-05-21 14:50:00,195.58,195.82,195.51,195.55,1428.0,195.58,195.82,195.51,195.55,1428.0
2025-05-21 14:55:00,195.51,195.51,194.7,194.92,9576.0,195.51,195.51,194.7,194.92,9576.0
2025-05-21 15:00:00,194.78,195.57,194.77,195.51,2467.0,194.78,195.57,194.77,195.51,2467.0
2025-05-21 15:05:00,195.59,195.67,194.76,194.76,6000.0,195.59,195.67,194.76,194.76,6000.0
2025-05-21 15:10:00,194.76,195.16,194.62,195.12,7318.0,194.76,195.16,194.62,195.12,7318.0
2025-05-21 15:15:00,195.02,195.05,194.53,194.69,11906.0,195.02,195.05,194.53,194.69,11906.0
2025-05-21 15:20:00,194.59,194.69,193.87,193.94,15073.0,194.59,194.69,193.87,193.94,15073.0
2025-05-21 15:25:00,193.98,194.31,193.77,194.24,4729.0,193.98,194.31,193.77,194.24,4729.0
2025-05-21 15:30:00,194.28,195.15,194.28,194.89,8202.0,194.28,195.15,194.28,194.89,8202.0
2025-05-21 15:35:00,194.91,195.79,194.81,195.78,13882.0,194.91,195.79,194.81,195.78,13882.0
2025-05-21 15:40:00,195.94,196.64,195.82,196.18,15999.0,195.94,196.64,195.82,196.18,15999.0
2025-05-21 15:45:00,196.35,196.92,196.01,196.01,9533.0,196.35,196.92,196.01,196.01,9533.0
2025-05-21 15:50:00,196.11,196.47,195.67,195.67,13681.0,196.11,196.47,195.67,195.67,13681.0
2025-05-21 15:55:00,195.84,196.21,195.47,195.84,57573.0,195.84,196.21,195.47,195.84,57573.0
2025-05-22 09:30:00,190.41,191.6,188.77,190.5,25200.0,190.41,191.6,188.77,190.5,25200.0
2025-05-22 09:35:00,190.49,190.49,188.9,188.9,12501.0,190.49,190.49,188.9,188.9,12501.0
2025-05-22 09:40:00,189.28,189.66,188.28,189.08,16625.0,189.28,189.66,188.28,189.08,16625.0
2025-05-22 09:45:00,189.36,189.83,188.06,189.0,12468.0,189.36,189.83,188.06,189.0,12468.0
2025-05-22 09:50:00,189.03,190.48,188.47,190.02,22189.0,189.03,190.48,188.47,190.02,22189.0
2025-05-22 09:55:00,190.02,191.0,189.75,190.5,20394.0,190.02,191.0,189.75,190.5,20394.0
2025-05-22 10:00:00,190.65,191.0,188.85,189.78,12166.0,190.65,191.0,188.85,189.78,12166.0
2025-05-22 10:05:00,189.47,190.83,189.46,190.05,7800.0,189.47,190.83,189.46,190.05,7800.0
2025-05-22 10:10:00,190.05,190.83,187.74,188.25,14381.0,190.05,190.83,187.74,188.25,14381.0
2025-05-22 10:15:00,188.19,188.48,187.75,187.98,10049.0,188.19,188.48,187.75,187.98,10049.0
2025-05-22 10:20:00,187.8,187.8,186.0,186.5,25146.0,187.8,187.8,186.0,186.5,25146.0
2025-05-22 10:25:00,186.17,186.67,185.31,186.17,21673.0,186.17,186.67,185.31,186.17,21673.0
2025-05-22 10:30:00,186.22,186.66,185.81,185.85,8891.0,186.22,186.66,185.81,185.85,8891.0
2025-05-22 10:35:00,186.55,186.55,185.27,185.4,9592.0,186.55,186.55,185.27,185.4,9592.0
2025-05-22 10:40:00,185.63,185.63,184.67,185.43,22424.0,185.63,185.63,184.67,185.43,22424.0
2025-05-22 10:45:00,185.03,185.94,185.03,185.91,20214.0,185.03,185.94,185.03,185.91,20214.0
2025-05-22 10:50:00,186.0,186.57,185.73,186.06,26577.0,186.0,186.57,185.73,186.06,26577.0
2025-05-22 10:55:00,186.0,186.48,185.6,185.97,14850.0,186.0,186.48,185.6,185.97,14850.0
2025-05-22 11:00:00,186.13,188.25,186.13,188.02,19501.0,186.13,188.25,186.13,188.02,19501.0
2025-05-22 11:05:00,188.32,189.1,187.58,188.65,26214.0,188.32,189.1,187.58,188.65,26214.0
2025-05-22 11:10:00,188.65,189.99,188.04,188.53,22471.0,188.65,189.99,188.04,188.53,22471.0
2025-05-22 11:15:00,188.61,188.62,187.02,187.67,17148.0,188.61,188.62,187.02,187.67,17148.0
2025-05-22 11:20:00,187.68,188.06,187.31,187.68,1649.0,187.68,188.06,187.31,187.68,1649.0
2025-05-22 11:25:00,187.9,187.9,187.35,187.35,5803.0,187.9,187.9,187.35,187.35,5803.0
2025-05-22 11:30:00,187.54,188.27,187.22,188.13,11994.0,187.54,188.27,187.22,188.13,11994.0
2025-05-22 11:35:00,188.13,188.69,187.7,187.86,5212.0,188.13,188.69,187.7,187.86,5212.0
2025-05-22 11:40:00,187.76,187.98,187.64,187.66,1557.0,187.76,187.98,187.64,187.66,1557.0
2025-05-22 11:45:00,187.61,187.98,187.12,187.12,4828.0,187.61,187.98,187.12,187.12,4828.0
2025-05-22 11:50:00,187.21,187.52,187.1,187.38,650.0,187.21,187.52,187.1,187.38,650.0
2025-05-22 11:55:00,187.07,187.85,187.07,187.75,7879.0,187.07,187.85,187.07,187.75,7879.0
2025-05-22 12:00:00,187.99,188.0,187.33,187.33,5305.0,187.99,188.0,187.33,187.33,5305.0
2025-05-22 12:05:00,187.78,188.08,187.76,187.84,6879.0,187.78,188.08,187.76,187.84,6879.0
2025-05-22 12:10:00,187.94,188.46,187.84,188.28,6185.0,187.94,188.46,187.84,188.28,6185.0
2025-05-22 12:15:00,188.28,188.46,187.84,187.87,2774.0,188.28,188.46,187.84,187.87,2774.0
2025-05-22 12:20:00,187.85,188.1,187.65,187.66,4909.0,187.85,188.1,187.65,187.66,4909.0
2025-05-22 12:25:00,187.79,188.1,187.78,188.06,2210.0,187.79,188.1,187.78,188.06,2210.0
2025-05-22 12:30:00,188.0,188.0,186.92,186.92,3776.0,188.0,188.0,186.92,186.92,3776.0
2025-05-22 12:35:00,187.49,187.52,186.71,186.8,2300.0,187.49,187.52,186.71,186.8,2300.0
2025-05-22 12:40:00,187.0,187.17,186.72,186.75,4143.0,187.0,187.17,186.72,186.75,4143.0
2025-05-22 12:45:00,186.75,186.75,186.44,186.44,1075.0,186.75,186.75,186.44,186.44,1075.0
2025-05-22 12:50:00,186.44,186.79,186.43,186.7,1900.0,186.44,186.79,186.43,186.7,1900.0
2025-05-22 12:55:00,186.5,186.5,186.07,186.23,8403.0,186.5,186.5,186.07,186.23,8403.0
2025-05-22 13:00:00,186.24,186.74,186.23,186.74,2744.0,186.24,186.74,186.23,186.74,2744.0
2025-05-22 13:05:00,186.51,187.02,186.37,186.89,7403.0,186.51,187.02,186.37,186.89,7403.0
2025-05-22 13:10:00,186.9,187.57,186.88,187.31,7443.0,186.9,187.57,186.88,187.31,7443.0
2025-05-22 13:15:00,187.48,188.08,187.48,187.83,4504.0,187.48,188.08,187.48,187.83,4504.0
2025-05-22 13:20:00,187.86,188.43,187.86,188.43,7225.0,187.86,188.43,187.86,188.43,7225.0
2025-05-22 13:25:00,188.31,188.31,187.81,187.81,1427.0,188.31,188.31,187.81,187.81,1427.0
2025-05-22 13:30:00,188.06,188.53,187.37,188.53,8203.0,188.06,188.53,187.37,188.53,8203.0
2025-05-22 13:35:00,188.22,188.51,187.85,188.15,2565.0,188.22,188.51,187.85,188.15,2565.0
2025-05-22 13:40:00,188.13,188.41,187.93,188.28,4258.0,188.13,188.41,187.93,188.28,4258.0
2025-05-22 13:45:00,188.12,188.28,188.1,188.1,4018.0,188.12,188.28,188.1,188.1,4018.0
2025-05-22 13:50:00,188.31,188.32,187.77,187.77,3335.0,188.31,188.32,187.77,187.77,3335.0
2025-05-22 13:55:00,187.76,188.09,187.63,187.7,9107.0,187.76,188.09,187.63,187.7,9107.0
2025-05-22 14:00:00,187.7,188.87,187.69,188.0,3909.0,187.7,188.87,187.69,188.0,3909.0
2025-05-22 14:05:00,188.0,188.34,187.93,188.34,2181.0,188.0,188.34,187.93,188.34,2181.0
2025-05-22 14:10:00,188.45,188.45,188.01,188.36,2413.0,188.45,188.45,188.01,188.36,2413.0
2025-05-22 14:15:00,188.05,188.38,188.05,188.17,2397.0,188.05,188.38,188.05,188.17,2397.0
2025-05-22 14:20:00,188.38,188.59,187.62,187.82,6435.0,188.38,188.59,187.62,187.82,6435.0
2025-05-22 14:25:00,187.8,187.92,187.49,187.68,2627.0,187.8,187.92,187.49,187.68,2627.0
2025-05-22 14:30:00,187.71,187.91,187.55,187.55,3934.0,187.71,187.91,187.55,187.55,3934.0
2025-05-22 14:35:00,187.55,187.62,187.23,187.62,4741.0,187.55,187.62,187.23,187.62,4741.0
2025-05-22 14:40:00,187.4,187.53,186.72,186.84,6879.0,187.4,187.53,186.72,186.84,6879.0
2025-05-22 14:45:00,186.97,187.29,186.95,187.04,26575.0,186.97,187.29,186.95,187.04,26575.0
2025-05-22 14:50:00,187.08,187.86,187.08,187.51,8093.0,187.08,187.86,187.08,187.51,8093.0
2025-05-22 14:55:00,187.45,188.0,187.45,187.86,4091.0,187.45,188.0,187.45,187.86,4091.0
2025-05-22 15:00:00,187.94,188.5,187.88,188.32,5958.0,187.94,188.5,187.88,188.32,5958.0
2025-05-22 15:05:00,188.34,188.5,188.19,188.35,3035.0,188.34,188.5,188.19,188.35,3035.0
2025-05-22 15:10:00,188.32,188.54,188.0,188.15,6137.0,188.32,188.54,188.0,188.15,6137.0
2025-05-22 15:15:00,188.15,188.78,188.1,188.72,4947.0,188.15,188.78,188.1,188.72,4947.0
2025-05-22 15:20:00,188.87,189.14,188.75,188.94,9353.0,188.87,189.14,188.75,188.94,9353.0
2025-05-22 15:25:00,189.15,189.54,188.94,188.94,8081.0,189.15,189.54,188.94,188.94,8081.0
2025-05-22 15:30:00,189.15,189.41,188.85,188.98,6386.0,189.15,189.41,188.85,188.98,6386.0
2025-05-22 15:35:00,189.09,189.09,188.51,188.8,7525.0,189.09,189.09,188.51,188.8,7525.0
2025-05-22 15:40:00,188.65,188.78,188.03,188.35,8667.0,188.65,188.78,188.03,188.35,8667.0
2025-05-22 15:45:00,187.95,188.15,187.67,187.82,6848.0,187.95,188.15,187.67,187.82,6848.0
2025-05-22 15:50:00,187.91,188.33,187.8,187.85,18263.0,187.91,188.33,187.8,187.85,18263.0
2025-05-22 15:55:00,187.87,187.88,187.24,187.25,67482.0,187.87,187.88,187.24,187.25,67482.0
2025-05-23 09:30:00,180.97,183.78,180.32,183.77,27549.0,180.97,183.78,180.32,183.77,27549.0
2025-05-23 09:35:00,183.0,183.82,182.41,182.41,10775.0,183.0,183.82,182.41,182.41,10775.0
2025-05-23 09:40:00,182.84,184.45,182.84,184.45,11418.0,182.84,184.45,182.84,184.45,11418.0
2025-05-23 09:45:00,184.45,184.58,183.88,184.4,6770.0,184.45,184.58,183.88,184.4,6770.0
2025-05-23 09:50:00,184.15,185.0,184.15,184.39,5593.0,184.15,185.0,184.15,184.39,5593.0
2025-05-23 09:55:00,184.28,184.74,183.23,184.7,4212.0,184.28,184.74,183.23,184.7,4212.0
2025-05-23 10:00:00,184.5,185.25,183.47,184.84,7297.0,184.5,185.25,183.47,184.84,7297.0
2025-05-23 10:05:00,184.55,185.54,184.55,184.74,3254.0,184.55,185.54,184.55,184.74,3254.0
2025-05-23 10:10:00,184.9,184.9,183.5,183.5,4597.0,184.9,184.9,183.5,183.5,4597.0
2025-05-23 10:15:00,184.36,184.44,183.8,183.8,2399.0,184.36,184.44,183.8,183.8,2399.0
2025-05-23 10:20:00,183.4,184.31,183.24,184.31,2636.0,183.4,184.31,183.24,184.31,2636.0
2025-05-23 10:25:00,184.3,184.31,183.6,184.1,6851.0,184.3,184.31,183.6,184.1,6851.0
2025-05-23 10:30:00,184.22,184.4,183.8,183.99,3540.0,184.22,184.4,183.8,183.99,3540.0
2025-05-23 10:35:00,184.14,184.14,183.32,183.32,4235.0,184.14,184.14,183.32,183.32,4235.0
2025-05-23 10:40:00,183.63,184.29,183.63,184.15,2836.0,183.63,184.29,183.63,184.15,2836.0
2025-05-23 10:45:00,184.15,184.97,184.1,184.63,4197.0,184.15,184.97,184.1,184.63,4197.0
2025-05-23 10:50:00,184.28,184.5,184.0,184.0,1783.0,184.28,184.5,184.0,184.0,1783.0
2025-05-23 10:55:00,183.77,183.77,182.73,183.44,6591.0,183.77,183.77,182.73,183.44,6591.0
2025-05-23 11:00:00,183.63,184.37,183.53,184.23,4051.0,183.63,184.37,183.53,184.23,4051.0
2025-05-23 11:05:00,184.06,184.07,183.73,184.07,1271.0,184.06,184.07,183.73,184.07,1271.0
2025-05-23 11:10:00,184.08,184.08,183.3,183.3,1047.0,184.08,184.08,183.3,183.3,1047.0
2025-05-23 11:15:00,183.72,183.76,183.37,183.75,2400.0,183.72,183.76,183.37,183.75,2400.0
2025-05-23 11:20:00,183.99,184.74,183.99,184.73,4029.0,183.99,184.74,183.99,184.73,4029.0
2025-05-23 11:25:00,184.31,184.6,183.89,184.47,6268.0,184.31,184.6,183.89,184.47,6268.0
2025-05-23 11:30:00,184.59,184.67,184.58,184.67,300.0,184.59,184.67,184.58,184.67,300.0
2025-05-23 11:35:00,184.63,185.04,184.63,184.63,3334.0,184.63,185.04,184.63,184.63,3334.0
2025-05-23 11:40:00,184.75,185.4,184.73,185.23,4220.0,184.75,185.4,184.73,185.23,4220.0
2025-05-23 11:45:00,185.26,185.66,184.67,184.67,2057.0,185.26,185.66,184.67,184.67,2057.0
2025-05-23 11:50:00,184.68,184.68,183.86,183.86,3941.0,184.68,184.68,183.86,183.86,3941.0
2025-05-23 11:55:00,183.81,184.03,183.36,183.36,2590.0,183.81,184.03,183.36,183.36,2590.0
2025-05-23 12:00:00,183.36,184.16,183.36,183.4,2698.0,183.36,184.16,183.36,183.4,2698.0
2025-05-23 12:05:00,183.65,183.97,183.6,183.66,1716.0,183.65,183.97,183.6,183.66,1716.0
2025-05-23 12:10:00,183.61,183.93,183.61,183.91,400.0,183.61,183.93,183.61,183.91,400.0
2025-05-23 12:15:00,184.39,184.39,183.72,183.82,802.0,184.39,184.39,183.72,183.82,802.0
2025-05-23 12:20:00,183.77,183.93,183.76,183.82,1475.0,183.77,183.93,183.76,183.82,1475.0
2025-05-23 12:25:00,183.59,183.99,183.59,183.78,1138.0,183.59,183.99,183.59,183.78,1138.0
2025-05-23 12:30:00,183.56,183.8,182.92,183.47,63784.0,183.56,183.8,182.92,183.47,63784.0
2025-05-23 12:35:00,183.51,184.02,183.43,183.7,3259.0,183.51,184.02,183.43,183.7,3259.0
2025-05-23 12:40:00,184.09,184.1,183.48,183.7,2106.0,184.09,184.1,183.48,183.7,2106.0
2025-05-23 12:45:00,183.72,184.14,183.72,183.8,2324.0,183.72,184.14,183.72,183.8,2324.0
2025-05-23 12:50:00,183.45,184.32,183.45,184.24,2303.0,183.45,184.32,183.45,184.24,2303.0
2025-05-23 12:55:00,184.31,184.44,183.74,183.74,2900.0,184.31,184.44,183.74,183.74,2900.0
2025-05-23 13:00:00,183.93,184.45,183.74,184.18,11959.0,183.93,184.45,183.74,184.18,11959.0
2025-05-23 13:05:00,184.18,184.57,184.18,184.56,1100.0,184.18,184.57,184.18,184.56,1100.0
2025-05-23 13:10:00,184.94,185.29,184.57,185.21,6064.0,184.94,185.29,184.57,185.21,6064.0
2025-05-23 13:15:00,185.25,186.18,185.25,185.94,6032.0,185.25,186.18,185.25,185.94,6032.0
2025-05-23 13:20:00,185.9,185.9,185.26,185.6,3308.0,185.9,185.9,185.26,185.6,3308.0
2025-05-23 13:25:00,185.51,185.8,185.41,185.45,4546.0,185.51,185.8,185.41,185.45,4546.0
2025-05-23 13:30:00,185.45,185.51,185.22,185.33,3484.0,185.45,185.51,185.22,185.33,3484.0
2025-05-23 13:35:00,185.45,185.46,184.96,185.13,2551.0,185.45,185.46,184.96,185.13,2551.0
2025-05-23 13:40:00,185.15,185.24,184.54,185.03,2405.0,185.15,185.24,184.54,185.03,2405.0
2025-05-23 13:45:00,184.9,185.03,184.9,184.9,300.0,184.9,185.03,184.9,184.9,300.0
2025-05-23 13:50:00,184.95,185.11,184.79,184.96,2800.0,184.95,185.11,184.79,184.96,2800.0
2025-05-23 13:55:00,184.79,184.79,184.3,184.33,1200.0,184.79,184.79,184.3,184.33,1200.0
2025-05-23 14:00:00,184.5,184.87,184.47,184.84,2100.0,184.5,184.87,184.47,184.84,2100.0
2025-05-23 14:05:00,184.84,185.14,184.53,184.96,4349.0,184.84,185.14,184.53,184.96,4349.0
2025-05-23 14:10:00,184.81,185.58,184.81,185.58,2338.0,184.81,185.58,184.81,185.58,2338.0
2025-05-23 14:15:00,185.51,185.75,185.06,185.57,2200.0,185.51,185.75,185.06,185.57,2200.0
2025-05-23 14:20:00,184.82,184.89,184.03,184.6,6708.0,184.82,184.89,184.03,184.6,6708.0
2025-05-23 14:25:00,184.6,184.87,184.33,184.34,4015.0,184.6,184.87,184.33,184.34,4015.0
2025-05-23 14:30:00,184.78,185.53,184.64,185.53,4153.0,184.78,185.53,184.64,185.53,4153.0
2025-05-23 14:35:00,185.55,185.55,184.97,185.06,2592.0,185.55,185.55,184.97,185.06,2592.0
2025-05-23 14:40:00,185.04,185.5,185.01,185.36,4407.0,185.04,185.5,185.01,185.36,4407.0
2025-05-23 14:45:00,185.29,185.41,184.91,185.41,3450.0,185.29,185.41,184.91,185.41,3450.0
2025-05-23 14:50:00,185.52,185.54,185.17,185.54,4511.0,185.52,185.54,185.17,185.54,4511.0
2025-05-23 14:55:00,185.65,185.72,185.12,185.23,4591.0,185.65,185.72,185.12,185.23,4591.0
2025-05-23 15:00:00,185.09,185.1,184.83,184.92,3058.0,185.09,185.1,184.83,184.92,3058.0
2025-05-23 15:05:00,184.94,185.26,184.88,185.16,3248.0,184.94,185.26,184.88,185.16,3248.0
2025-05-23 15:10:00,185.22,185.44,185.07,185.4,6842.0,185.22,185.44,185.07,185.4,6842.0
2025-05-23 15:15:00,185.42,185.44,185.11,185.12,4273.0,185.42,185.44,185.11,185.12,4273.0
2025-05-23 15:20:00,185.24,185.68,185.09,185.36,5895.0,185.24,185.68,185.09,185.36,5895.0
2025-05-23 15:25:00,185.4,185.69,185.27,185.48,1098.0,185.4,185.69,185.27,185.48,1098.0
2025-05-23 15:30:00,185.5,185.76,185.24,185.48,8879.0,185.5,185.76,185.24,185.48,8879.0
2025-05-23 15:35:00,185.49,185.75,185.11,185.75,8071.0,185.49,185.75,185.11,185.75,8071.0
2025-05-23 15:40:00,185.68,185.92,185.39,185.74,5052.0,185.68,185.92,185.39,185.74,5052.0
2025-05-23 15:45:00,185.74,185.74,184.86,184.86,5756.0,185.74,185.74,184.86,184.86,5756.0
2025-05-23 15:50:00,184.84,185.52,184.83,185.25,21066.0,184.84,185.52,184.83,185.25,21066.0
2025-05-23 15:55:00,185.14,185.22,184.63,184.84,44743.0,185.14,185.22,184.63,184.84,44743.0
2025-05-27 09:30:00,189.19,189.85,185.48,185.48,13106.0,189.19,189.85,185.48,185.48,13106.0
2025-05-27 09:35:00,185.48,187.0,185.25,186.48,21334.0,185.48,187.0,185.25,186.48,21334.0
2025-05-27 09:40:00,185.46,185.5,183.83,184.62,17026.0,185.46,185.5,183.83,184.62,17026.0
2025-05-27 09:45:00,184.47,184.73,183.59,183.93,6332.0,184.47,184.73,183.59,183.93,6332.0
2025-05-27 09:50:00,183.84,185.01,183.69,185.01,9518.0,183.84,185.01,183.69,185.01,9518.0
2025-05-27 09:55:00,184.78,185.69,184.78,185.13,7139.0,184.78,185.69,184.78,185.13,7139.0
2025-05-27 10:00:00,185.9,186.33,185.7,186.0,4409.0,185.9,186.33,185.7,186.0,4409.0
2025-05-27 10:05:00,186.02,187.35,185.58,186.64,7283.0,186.02,187.35,185.58,186.64,7283.0
2025-05-27 10:10:00,187.43,187.43,185.75,186.11,2940.0,187.43,187.43,185.75,186.11,2940.0
2025-05-27 10:15:00,186.48,187.37,186.11,187.0,3121.0,186.48,187.37,186.11,187.0,3121.0
2025-05-27 10:20:00,186.9,187.69,186.9,187.56,11279.0,186.9,187.69,186.9,187.56,11279.0
2025-05-27 10:25:00,187.28,188.25,187.28,187.78,13759.0,187.28,188.25,187.28,187.78,13759.0
2025-05-27 10:30:00,187.96,188.28,187.66,188.15,4153.0,187.96,188.28,187.66,188.15,4153.0
2025-05-27 10:35:00,187.95,188.1,187.16,187.64,5683.0,187.95,188.1,187.16,187.64,5683.0
2025-05-27 10:40:00,187.64,187.78,187.21,187.21,7881.0,187.64,187.78,187.21,187.21,7881.0
2025-05-27 10:45:00,187.21,187.76,187.21,187.33,1260.0,187.21,187.76,187.21,187.33,1260.0
2025-05-27 10:50:00,187.33,187.68,187.26,187.47,2214.0,187.33,187.68,187.26,187.47,2214.0
2025-05-27 10:55:00,187.91,187.91,187.29,187.63,2858.0,187.91,187.91,187.29,187.63,2858.0
2025-05-27 11:00:00,187.63,188.15,187.43,187.75,6043.0,187.63,188.15,187.43,187.75,6043.0
2025-05-27 11:05:00,187.51,188.04,187.47,187.88,1601.0,187.51,188.04,187.47,187.88,1601.0
2025-05-27 11:10:00,187.89,188.16,187.78,188.16,5978.0,187.89,188.16,187.78,188.16,5978.0
2025-05-27 11:15:00,188.25,188.93,188.17,188.74,16153.0,188.25,188.93,188.17,188.74,16153.0
2025-05-27 11:20:00,188.68,188.68,188.12,188.34,1210.0,188.68,188.68,188.12,188.34,1210.0
2025-05-27 11:25:00,188.34,188.58,188.28,188.28,1360.0,188.34,188.58,188.28,188.28,1360.0
2025-05-27 11:30:00,188.57,188.95,188.2,188.84,6129.0,188.57,188.95,188.2,188.84,6129.0
2025-05-27 11:35:00,188.69,189.06,188.69,189.0,2395.0,188.69,189.06,188.69,189.0,2395.0
2025-05-27 11:40:00,189.06,189.92,188.63,189.68,9468.0,189.06,189.92,188.63,189.68,9468.0
2025-05-27 11:45:00,189.7,189.71,189.02,189.12,3633.0,189.7,189.71,189.02,189.12,3633.0
2025-05-27 11:50:00,188.85,189.31,188.85,189.12,1437.0,188.85,189.31,188.85,189.12,1437.0
2025-05-27 11:55:00,189.33,190.1,189.31,189.73,7482.0,189.33,190.1,189.31,189.73,7482.0
2025-05-27 12:00:00,189.72,189.72,189.35,189.48,5402.0,189.72,189.72,189.35,189.48,5402.0
2025-05-27 12:05:00,189.84,189.84,189.34,189.39,1122.0,189.84,189.84,189.34,189.39,1122.0
2025-05-27 12:10:00,189.44,189.51,189.0,189.35,3529.0,189.44,189.51,189.0,189.35,3529.0
2025-05-27 12:15:00,189.75,189.78,189.36,189.55,5159.0,189.75,189.78,189.36,189.55,5159.0
2025-05-27 12:20:00,189.71,190.31,189.59,190.2,6711.0,189.71,190.31,189.59,190.2,6711.0
2025-05-27 12:25:00,190.22,190.81,190.22,190.62,4419.0,190.22,190.81,190.22,190.62,4419.0
2025-05-27 12:30:00,191.06,191.5,190.59,191.2,6712.0,191.06,191.5,190.59,191.2,6712.0
2025-05-27 12:35:00,191.25,191.25,190.82,191.11,4178.0,191.25,191.25,190.82,191.11,4178.0
2025-05-27 12:40:00,191.03,191.09,190.48,190.5,4757.0,191.03,191.09,190.48,190.5,4757.0
2025-05-27 12:45:00,190.59,190.9,190.27,190.9,7061.0,190.59,190.9,190.27,190.9,7061.0
2025-05-27 12:50:00,190.91,191.4,190.67,190.67,1951.0,190.91,191.4,190.67,190.67,1951.0
2025-05-27 12:55:00,190.67,190.8,189.94,189.94,9526.0,190.67,190.8,189.94,189.94,9526.0
2025-05-27 13:00:00,189.97,190.7,189.96,190.7,2720.0,189.97,190.7,189.96,190.7,2720.0
2025-05-27 13:05:00,190.61,190.75,190.5,190.7,5760.0,190.61,190.75,190.5,190.7,5760.0
2025-05-27 13:10:00,190.63,190.87,190.38,190.5,1454.0,190.63,190.87,190.38,190.5,1454.0
2025-05-27 13:15:00,190.32,190.65,190.15,190.59,872.0,190.32,190.65,190.15,190.59,872.0
2025-05-27 13:20:00,190.65,190.91,190.55,190.72,2675.0,190.65,190.91,190.55,190.72,2675.0
2025-05-27 13:25:00,190.76,190.77,190.36,190.64,2368.0,190.76,190.77,190.36,190.64,2368.0
2025-05-27 13:30:00,190.3,190.5,189.69,190.24,4820.0,190.3,190.5,189.69,190.24,4820.0
2025-05-27 13:35:00,190.25,190.45,189.57,189.57,2086.0,190.25,190.45,189.57,189.57,2086.0
2025-05-27 13:40:00,189.89,189.89,189.61,189.61,2010.0,189.89,189.89,189.61,189.61,2010.0
2025-05-27 13:45:00,189.77,190.23,189.52,189.75,2763.0,189.77,190.23,189.52,189.75,2763.0
2025-05-27 13:50:00,190.0,190.29,190.0,190.09,1757.0,190.0,190.29,190.0,190.09,1757.0
2025-05-27 13:55:00,190.04,190.24,189.77,190.24,750.0,190.04,190.24,189.77,190.24,750.0
2025-05-27 14:00:00,190.0,190.0,189.56,189.56,1036.0,190.0,190.0,189.56,189.56,1036.0
2025-05-27 14:05:00,189.54,190.26,189.46,190.26,1800.0,189.54,190.26,189.46,190.26,1800.0
2025-05-27 14:10:00,190.03,190.61,190.0,190.52,651.0,190.03,190.61,190.0,190.52,651.0
2025-05-27 14:15:00,190.45,190.45,190.25,190.27,860.0,190.45,190.45,190.25,190.27,860.0
2025-05-27 14:20:00,190.09,190.18,189.78,189.98,4982.0,190.09,190.18,189.78,189.98,4982.0
2025-05-27 14:25:00,189.98,189.99,189.77,189.9,786.0,189.98,189.99,189.77,189.9,786.0
2025-05-27 14:30:00,189.68,189.97,189.67,189.97,540.0,189.68,189.97,189.67,189.97,540.0
2025-05-27 14:35:00,189.98,190.26,189.92,189.92,1494.0,189.98,190.26,189.92,189.92,1494.0
2025-05-27 14:40:00,189.87,189.95,189.46,189.49,2951.0,189.87,189.95,189.46,189.49,2951.0
2025-05-27 14:45:00,189.36,189.36,189.02,189.34,3354.0,189.36,189.36,189.02,189.34,3354.0
2025-05-27 14:50:00,189.42,189.63,189.12,189.12,9357.0,189.42,189.63,189.12,189.12,9357.0
2025-05-27 14:55:00,189.28,189.29,189.05,189.05,2039.0,189.28,189.29,189.05,189.05,2039.0
2025-05-27 15:00:00,189.19,189.19,188.58,188.62,3410.0,189.19,189.19,188.58,188.62,3410.0
2025-05-27 15:05:00,188.62,189.34,188.62,189.0,7650.0,188.62,189.34,188.62,189.0,7650.0
2025-05-27 15:10:00,188.93,189.47,188.74,189.47,2635.0,188.93,189.47,188.74,189.47,2635.0
2025-05-27 15:15:00,189.19,189.22,188.81,188.92,3393.0,189.19,189.22,188.81,188.92,3393.0
2025-05-27 15:20:00,188.94,188.96,188.63,188.74,7098.0,188.94,188.96,188.63,188.74,7098.0
2025-05-27 15:25:00,188.63,188.63,188.14,188.15,2490.0,188.63,188.63,188.14,188.15,2490.0
2025-05-27 15:30:00,188.15,188.36,187.83,188.22,2136.0,188.15,188.36,187.83,188.22,2136.0
2025-05-27 15:35:00,188.04,189.21,188.04,188.43,25423.0,188.04,189.21,188.04,188.43,25423.0
2025-05-27 15:40:00,188.34,188.8,188.33,188.8,4695.0,188.34,188.8,188.33,188.8,4695.0
2025-05-27 15:45:00,188.61,188.79,188.33,188.47,3443.0,188.61,188.79,188.33,188.47,3443.0
2025-05-27 15:50:00,188.41,189.14,188.41,189.0,8446.0,188.41,189.14,188.41,189.0,8446.0
2025-05-27 15:55:00,188.94,190.19,188.56,190.19,73952.0,188.94,190.19,188.56,190.19,73952.0
2025-05-28 09:30:00,189.85,191.2,189.09,191.2,3856.0,189.85,191.2,189.09,191.2,3856.0
2025-05-28 09:35:00,190.16,190.65,189.02,189.32,3250.0,190.16,190.65,189.02,189.32,3250.0
2025-05-28 09:40:00,189.24,189.8,188.52,189.8,2880.0,189.24,189.8,188.52,189.8,2880.0
2025-05-28 09:45:00,189.23,189.25,189.12,189.13,538.0,189.23,189.25,189.12,189.13,538.0
2025-05-28 09:50:00,188.59,189.07,188.52,188.52,1050.0,188.59,189.07,188.52,188.52,1050.0
2025-05-28 09:55:00,188.58,189.8,188.57,189.4,1812.0,188.58,189.8,188.57,189.4,1812.0
2025-05-28 10:00:00,189.18,189.59,189.06,189.06,1126.0,189.18,189.59,189.06,189.06,1126.0
2025-05-28 10:05:00,189.27,189.71,188.32,188.58,5427.0,189.27,189.71,188.32,188.58,5427.0
2025-05-28 10:10:00,188.51,188.52,188.26,188.26,600.0,188.51,188.52,188.26,188.26,600.0
2025-05-28 10:15:00,188.05,188.42,187.79,188.01,2897.0,188.05,188.42,187.79,188.01,2897.0
2025-05-28 10:20:00,187.91,187.91,187.49,187.5,900.0,187.91,187.91,187.49,187.5,900.0
2025-05-28 10:25:00,188.19,188.34,187.93,188.13,1942.0,188.19,188.34,187.93,188.13,1942.0
2025-05-28 10:30:00,187.88,187.88,187.07,187.07,2770.0,187.88,187.88,187.07,187.07,2770.0
2025-05-28 10:35:00,187.09,187.09,187.07,187.07,400.0,187.09,187.09,187.07,187.07,400.0
2025-05-28 10:40:00,187.01,187.74,187.01,187.23,2199.0,187.01,187.74,187.01,187.23,2199.0
2025-05-28 10:45:00,187.03,187.11,186.53,186.7,2875.0,187.03,187.11,186.53,186.7,2875.0
2025-05-28 10:50:00,186.65,186.82,186.27,186.81,3434.0,186.65,186.82,186.27,186.81,3434.0
2025-05-28 10:55:00,186.66,186.94,186.43,186.44,3650.0,186.66,186.94,186.43,186.44,3650.0
2025-05-28 11:00:00,186.52,187.2,186.51,187.13,1100.0,186.52,187.2,186.51,187.13,1100.0
2025-05-28 11:05:00,187.1,187.1,186.91,186.91,500.0,187.1,187.1,186.91,186.91,500.0
2025-05-28 11:10:00,187.01,187.07,186.76,186.76,2285.0,187.01,187.07,186.76,186.76,2285.0
2025-05-28 11:15:00,187.35,187.36,186.95,187.19,932.0,187.35,187.36,186.95,187.19,932.0
2025-05-28 11:20:00,187.19,187.49,187.07,187.07,1405.0,187.19,187.49,187.07,187.07,1405.0
2025-05-28 11:25:00,187.0,187.0,186.6,186.6,1353.0,187.0,187.0,186.6,186.6,1353.0
2025-05-28 11:30:00,186.71,186.72,186.71,186.71,100.0,186.71,186.72,186.71,186.71,100.0
2025-05-28 11:35:00,186.51,187.13,186.47,187.02,3390.0,186.51,187.13,186.47,187.02,3390.0
2025-05-28 11:40:00,187.14,187.28,187.0,187.02,2248.0,187.14,187.28,187.0,187.02,2248.0
2025-05-28 11:45:00,187.02,187.49,187.02,187.4,761.0,187.02,187.49,187.02,187.4,761.0
2025-05-28 11:50:00,187.4,187.4,187.26,187.36,800.0,187.4,187.4,187.26,187.36,800.0
2025-05-28 11:55:00,187.44,187.45,186.73,186.73,2286.0,187.44,187.45,186.73,186.73,2286.0
2025-05-28 12:00:00,187.16,187.27,186.9,186.9,1260.0,187.16,187.27,186.9,186.9,1260.0
2025-05-28 12:05:00,187.17,187.26,187.04,187.07,2135.0,187.17,187.26,187.04,187.07,2135.0
2025-05-28 12:10:00,186.88,186.91,186.85,186.91,320.0,186.88,186.91,186.85,186.91,320.0
2025-05-28 12:15:00,186.75,186.88,186.74,186.76,672.0,186.75,186.88,186.74,186.76,672.0
2025-05-28 12:20:00,186.7,186.95,186.6,186.9,2134.0,186.7,186.95,186.6,186.9,2134.0
2025-05-28 12:25:00,186.99,186.99,186.74,186.88,1500.0,186.99,186.99,186.74,186.88,1500.0
2025-05-28 12:30:00,186.89,186.89,186.7,186.7,482.0,186.89,186.89,186.7,186.7,482.0
2025-05-28 12:35:00,186.86,186.86,186.76,186.78,500.0,186.86,186.86,186.76,186.78,500.0
2025-05-28 12:40:00,186.67,186.84,186.5,186.74,4956.0,186.67,186.84,186.5,186.74,4956.0
2025-05-28 12:45:00,186.79,186.87,186.75,186.81,1114.0,186.79,186.87,186.75,186.81,1114.0
2025-05-28 12:50:00,186.84,186.9,186.6,186.75,1000.0,186.84,186.9,186.6,186.75,1000.0
2025-05-28 12:55:00,186.56,187.07,186.56,187.0,1400.0,186.56,187.07,186.56,187.0,1400.0
2025-05-28 13:00:00,187.05,187.14,187.05,187.14,659.0,187.05,187.14,187.05,187.14,659.0
2025-05-28 13:05:00,187.14,187.14,187.14,187.14,0.0,187.14,187.14,187.14,187.14,0.0
2025-05-28 13:10:00,187.33,187.38,187.12,187.21,900.0,187.33,187.38,187.12,187.21,900.0
2025-05-28 13:15:00,187.12,187.48,187.12,187.26,2644.0,187.12,187.48,187.12,187.26,2644.0
2025-05-28 13:20:00,187.26,187.26,187.14,187.14,200.0,187.26,187.26,187.14,187.14,200.0
2025-05-28 13:25:00,187.19,187.19,187.0,187.16,1000.0,187.19,187.19,187.0,187.16,1000.0
2025-05-28 13:30:00,186.92,186.98,186.79,186.98,796.0,186.92,186.98,186.79,186.98,796.0
2025-05-28 13:35:00,186.75,187.0,186.75,187.0,300.0,186.75,187.0,186.75,187.0,300.0
2025-05-28 13:40:00,186.66,186.66,186.66,186.66,100.0,186.66,186.66,186.66,186.66,100.0
2025-05-28 13:45:00,186.89,186.9,186.89,186.9,300.0,186.89,186.9,186.89,186.9,300.0
2025-05-28 13:50:00,186.54,186.61,186.41,186.49,1931.0,186.54,186.61,186.41,186.49,1931.0
2025-05-28 13:55:00,186.44,186.44,186.03,186.03,800.0,186.44,186.44,186.03,186.03,800.0
2025-05-28 14:00:00,186.0,186.46,186.0,186.46,3150.0,186.0,186.46,186.0,186.46,3150.0
2025-05-28 14:05:00,186.56,186.66,186.47,186.47,968.0,186.56,186.66,186.47,186.47,968.0
2025-05-28 14:10:00,186.62,186.85,186.62,186.82,803.0,186.62,186.85,186.62,186.82,803.0
2025-05-28 14:15:00,187.03,187.04,186.51,186.71,2486.0,187.03,187.04,186.51,186.71,2486.0
2025-05-28 14:20:00,186.51,186.68,186.36,186.36,2038.0,186.51,186.68,186.36,186.36,2038.0
2025-05-28 14:25:00,186.21,186.21,185.87,186.0,6122.0,186.21,186.21,185.87,186.0,6122.0
2025-05-28 14:30:00,186.04,186.31,185.84,186.31,2055.0,186.04,186.31,185.84,186.31,2055.0
2025-05-28 14:35:00,186.15,186.27,185.98,185.98,436.0,186.15,186.27,185.98,185.98,436.0
2025-05-28 14:40:00,185.91,186.03,185.91,186.03,300.0,185.91,186.03,185.91,186.03,300.0
2025-05-28 14:45:00,185.83,185.85,185.73,185.73,1152.0,185.83,185.85,185.73,185.73,1152.0
2025-05-28 14:50:00,185.69,185.69,184.71,184.93,9275.0,185.69,185.69,184.71,184.93,9275.0
2025-05-28 14:55:00,185.13,185.45,185.13,185.37,4482.0,185.13,185.45,185.13,185.37,4482.0
2025-05-28 15:00:00,185.27,185.88,185.27,185.75,3788.0,185.27,185.88,185.27,185.75,3788.0
2025-05-28 15:05:00,185.77,186.36,185.75,186.09,1594.0,185.77,186.36,185.75,186.09,1594.0
2025-05-28 15:10:00,186.26,186.27,185.8,185.82,3285.0,186.26,186.27,185.8,185.82,3285.0
2025-05-28 15:15:00,186.0,186.01,185.65,185.73,2100.0,186.0,186.01,185.65,185.73,2100.0
2025-05-28 15:20:00,185.73,185.73,185.31,185.43,1000.0,185.73,185.73,185.31,185.43,1000.0
2025-05-28 15:25:00,185.36,185.39,184.97,184.97,4060.0,185.36,185.39,184.97,184.97,4060.0
2025-05-28 15:30:00,184.96,185.15,184.82,184.96,2476.0,184.96,185.15,184.82,184.96,2476.0
2025-05-28 15:35:00,185.01,185.14,184.58,184.71,5876.0,185.01,185.14,184.58,184.71,5876.0
2025-05-28 15:40:00,184.57,184.74,184.36,184.51,5792.0,184.57,184.74,184.36,184.51,5792.0
2025-05-28 15:45:00,184.58,185.1,184.4,185.02,17112.0,184.58,185.1,184.4,185.02,17112.0
2025-05-28 15:50:00,184.81,185.05,184.27,184.52,8996.0,184.81,185.05,184.27,184.52,8996.0
2025-05-28 15:55:00,184.45,184.48,183.8,183.88,46112.0,184.45,184.48,183.8,183.88,46112.0
2025-05-29 09:30:00,191.71,193.04,189.04,190.0,67832.0,191.71,193.04,189.04,190.0,67832.0
2025-05-29 09:35:00,190.0,190.56,189.52,189.6,9434.0,190.0,190.56,189.52,189.6,9434.0
2025-05-29 09:40:00,189.62,190.09,187.68,188.0,8735.0,189.62,190.09,187.68,188.0,8735.0
2025-05-29 09:45:00,187.64,188.0,186.2,187.53,21805.0,187.64,188.0,186.2,187.53,21805.0
2025-05-29 09:50:00,187.49,190.19,187.49,190.0,12234.0,187.49,190.19,187.49,190.0,12234.0
2025-05-29 09:55:00,189.97,190.64,189.12,189.84,9188.0,189.97,190.64,189.12,189.84,9188.0
2025-05-29 10:00:00,189.72,189.98,189.0,189.11,4945.0,189.72,189.98,189.0,189.11,4945.0
2025-05-29 10:05:00,189.11,189.11,186.7,186.99,4077.0,189.11,189.11,186.7,186.99,4077.0
2025-05-29 10:10:00,186.92,187.82,186.0,187.56,13014.0,186.92,187.82,186.0,187.56,13014.0
2025-05-29 10:15:00,187.71,188.19,187.29,187.4,24848.0,187.71,188.19,187.29,187.4,24848.0
2025-05-29 10:20:00,187.41,188.04,185.5,185.5,13324.0,187.41,188.04,185.5,185.5,13324.0
2025-05-29 10:25:00,185.91,187.31,185.85,186.65,15580.0,185.91,187.31,185.85,186.65,15580.0
2025-05-29 10:30:00,186.66,187.22,185.85,186.13,4760.0,186.66,187.22,185.85,186.13,4760.0
2025-05-29 10:35:00,185.87,186.13,185.65,186.05,1600.0,185.87,186.13,185.65,186.05,1600.0
2025-05-29 10:40:00,185.7,186.34,185.38,186.06,7505.0,185.7,186.34,185.38,186.06,7505.0
2025-05-29 10:45:00,186.0,186.0,185.25,185.4,2918.0,186.0,186.0,185.25,185.4,2918.0
2025-05-29 10:50:00,185.0,185.86,185.0,185.68,3751.0,185.0,185.86,185.0,185.68,3751.0
2025-05-29 10:55:00,185.86,186.42,185.7,186.21,2949.0,185.86,186.42,185.7,186.21,2949.0
2025-05-29 11:00:00,186.42,186.81,185.88,186.07,6614.0,186.42,186.81,185.88,186.07,6614.0
2025-05-29 11:05:00,186.27,186.29,185.68,185.89,5800.0,186.27,186.29,185.68,185.89,5800.0
2025-05-29 11:10:00,185.8,186.72,185.8,186.5,2200.0,185.8,186.72,185.8,186.5,2200.0
2025-05-29 11:15:00,186.47,186.61,186.46,186.61,3133.0,186.47,186.61,186.46,186.61,3133.0
2025-05-29 11:20:00,186.16,187.02,186.16,186.64,680.0,186.16,187.02,186.16,186.64,680.0
2025-05-29 11:25:00,187.01,187.01,186.08,186.4,2676.0,187.01,187.01,186.08,186.4,2676.0
2025-05-29 11:30:00,186.72,186.83,185.5,185.55,2500.0,186.72,186.83,185.5,185.55,2500.0
2025-05-29 11:35:00,185.61,185.83,184.72,184.73,7603.0,185.61,185.83,184.72,184.73,7603.0
2025-05-29 11:40:00,184.84,185.57,184.84,185.19,2289.0,184.84,185.57,184.84,185.19,2289.0
2025-05-29 11:45:00,185.3,185.73,185.0,185.0,2341.0,185.3,185.73,185.0,185.0,2341.0
2025-05-29 11:50:00,185.17,185.25,184.72,184.72,2506.0,185.17,185.25,184.72,184.72,2506.0
2025-05-29 11:55:00,184.36,184.36,183.02,183.31,6302.0,184.36,184.36,183.02,183.31,6302.0
2025-05-29 12:00:00,183.48,183.53,182.69,183.17,4540.0,183.48,183.53,182.69,183.17,4540.0
2025-05-29 12:05:00,183.42,184.01,183.35,183.89,4587.0,183.42,184.01,183.35,183.89,4587.0
2025-05-29 12:10:00,183.88,184.85,183.69,184.23,3107.0,183.88,184.85,183.69,184.23,3107.0
2025-05-29 12:15:00,184.42,184.7,184.03,184.51,4200.0,184.42,184.7,184.03,184.51,4200.0
2025-05-29 12:20:00,184.69,184.69,184.01,184.01,938.0,184.69,184.69,184.01,184.01,938.0
2025-05-29 12:25:00,184.37,184.37,183.3,183.3,4847.0,184.37,184.37,183.3,183.3,4847.0
2025-05-29 12:30:00,183.84,184.02,183.4,183.9,3584.0,183.84,184.02,183.4,183.9,3584.0
2025-05-29 12:35:00,183.85,183.85,183.43,183.74,1300.0,183.85,183.85,183.43,183.74,1300.0
2025-05-29 12:40:00,183.75,184.13,183.7,183.84,4526.0,183.75,184.13,183.7,183.84,4526.0
2025-05-29 12:45:00,184.24,184.58,183.75,183.79,3766.0,184.24,184.58,183.75,183.79,3766.0
2025-05-29 12:50:00,183.95,183.98,183.11,183.5,4704.0,183.95,183.98,183.11,183.5,4704.0
2025-05-29 12:55:00,183.85,184.03,183.39,183.76,3506.0,183.85,184.03,183.39,183.76,3506.0
2025-05-29 13:00:00,183.92,184.37,183.64,184.05,3125.0,183.92,184.37,183.64,184.05,3125.0
2025-05-29 13:05:00,183.82,183.82,183.17,183.59,942.0,183.82,183.82,183.17,183.59,942.0
2025-05-29 13:10:00,183.37,183.45,183.2,183.45,1120.0,183.37,183.45,183.2,183.45,1120.0
2025-05-29 13:15:00,183.36,183.42,182.66,183.09,7432.0,183.36,183.42,182.66,183.09,7432.0
2025-05-29 13:20:00,182.82,183.23,182.67,182.67,5783.0,182.82,183.23,182.67,182.67,5783.0
2025-05-29 13:25:00,182.67,182.86,182.46,182.75,3109.0,182.67,182.86,182.46,182.75,3109.0
2025-05-29 13:30:00,182.78,183.68,182.77,183.22,8477.0,182.78,183.68,182.77,183.22,8477.0
2025-05-29 13:35:00,183.5,183.67,183.06,183.28,2518.0,183.5,183.67,183.06,183.28,2518.0
2025-05-29 13:40:00,183.28,183.54,183.28,183.46,921.0,183.28,183.54,183.28,183.46,921.0
2025-05-29 13:45:00,183.39,183.65,183.01,183.01,1272.0,183.39,183.65,183.01,183.01,1272.0
2025-05-29 13:50:00,183.06,183.3,183.0,183.3,1990.0,183.06,183.3,183.0,183.3,1990.0
2025-05-29 13:55:00,183.01,183.3,182.5,182.56,5310.0,183.01,183.3,182.5,182.56,5310.0
2025-05-29 14:00:00,182.4,183.02,182.4,182.91,5104.0,182.4,183.02,182.4,182.91,5104.0
2025-05-29 14:05:00,182.91,183.08,182.9,182.97,1269.0,182.91,183.08,182.9,182.97,1269.0
2025-05-29 14:10:00,183.2,183.22,182.88,183.21,1004.0,183.2,183.22,182.88,183.21,1004.0
2025-05-29 14:15:00,182.94,183.06,182.5,182.5,11922.0,182.94,183.06,182.5,182.5,11922.0
2025-05-29 14:20:00,182.5,182.94,182.43,182.78,6737.0,182.5,182.94,182.43,182.78,6737.0
2025-05-29 14:25:00,182.96,183.19,182.74,183.09,2414.0,182.96,183.19,182.74,183.09,2414.0
2025-05-29 14:30:00,183.19,183.7,183.17,183.7,1700.0,183.19,183.7,183.17,183.7,1700.0
2025-05-29 14:35:00,183.87,183.87,183.46,183.68,3759.0,183.87,183.87,183.46,183.68,3759.0
2025-05-29 14:40:00,183.69,183.77,183.31,183.72,2710.0,183.69,183.77,183.31,183.72,2710.0
2025-05-29 14:45:00,183.77,184.16,183.77,184.05,3187.0,183.77,184.16,183.77,184.05,3187.0
2025-05-29 14:50:00,183.94,184.32,183.9,183.9,1600.0,183.94,184.32,183.9,183.9,1600.0
2025-05-29 14:55:00,184.1,184.1,183.59,183.59,1488.0,184.1,184.1,183.59,183.59,1488.0
2025-05-29 15:00:00,183.92,183.92,183.45,183.61,1415.0,183.92,183.92,183.45,183.61,1415.0
2025-05-29 15:05:00,183.63,184.23,183.63,183.87,3073.0,183.63,184.23,183.63,183.87,3073.0
2025-05-29 15:10:00,183.76,183.76,183.39,183.63,1100.0,183.76,183.76,183.39,183.63,1100.0
2025-05-29 15:15:00,183.39,183.75,183.39,183.6,1800.0,183.39,183.75,183.39,183.6,1800.0
2025-05-29 15:20:00,183.58,183.93,183.57,183.78,2843.0,183.58,183.93,183.57,183.78,2843.0
2025-05-29 15:25:00,183.75,183.75,183.05,183.22,2247.0,183.75,183.75,183.05,183.22,2247.0
2025-05-29 15:30:00,183.16,183.41,183.11,183.34,5772.0,183.16,183.41,183.11,183.34,5772.0
2025-05-29 15:35:00,183.51,183.78,183.32,183.47,4437.0,183.51,183.78,183.32,183.47,4437.0
2025-05-29 15:40:00,183.52,183.83,183.52,183.68,3921.0,183.52,183.83,183.52,183.68,3921.0
2025-05-29 15:45:00,183.68,184.11,183.61,183.91,4807.0,183.68,184.11,183.61,183.91,4807.0
2025-05-29 15:50:00,184.11,184.56,184.05,184.15,6375.0,184.11,184.56,184.05,184.15,6375.0
2025-05-29 15:55:00,184.33,184.38,183.8,184.21,27800.0,184.33,184.38,183.8,184.21,27800.0
2025-05-30 09:30:00,180.0,181.12,178.0,179.16,32000.0,180.0,181.12,178.0,179.16,32000.0
2025-05-30 09:35:00,179.01,179.65,178.11,179.42,6425.0,179.01,179.65,178.11,179.42,6425.0
2025-05-30 09:40:00,180.05,180.87,179.28,180.18,4611.0,180.05,180.87,179.28,180.18,4611.0
2025-05-30 09:45:00,180.14,180.99,179.19,180.33,1500.0,180.14,180.99,179.19,180.33,1500.0
2025-05-30 09:50:00,180.03,180.12,179.51,179.55,5146.0,180.03,180.12,179.51,179.55,5146.0
2025-05-30 09:55:00,179.72,180.31,179.18,179.56,9067.0,179.72,180.31,179.18,179.56,9067.0
2025-05-30 10:00:00,180.03,180.7,179.7,180.01,3181.0,180.03,180.7,179.7,180.01,3181.0
2025-05-30 10:05:00,180.88,181.01,180.46,180.58,2144.0,180.88,181.01,180.46,180.58,2144.0
2025-05-30 10:10:00,180.75,181.23,180.28,181.23,3049.0,180.75,181.23,180.28,181.23,3049.0
2025-05-30 10:15:00,181.22,181.34,180.5,180.51,3181.0,181.22,181.34,180.5,180.51,3181.0
2025-05-30 10:20:00,180.73,180.79,180.28,180.67,1700.0,180.73,180.79,180.28,180.67,1700.0
2025-05-30 10:25:00,180.97,182.18,180.86,181.64,2813.0,180.97,182.18,180.86,181.64,2813.0
2025-05-30 10:30:00,181.65,182.24,181.6,181.6,3291.0,181.65,182.24,181.6,181.6,3291.0
2025-05-30 10:35:00,182.0,182.21,181.95,182.17,1600.0,182.0,182.21,181.95,182.17,1600.0
2025-05-30 10:40:00,182.18,182.21,181.51,181.51,2584.0,182.18,182.21,181.51,181.51,2584.0
2025-05-30 10:45:00,181.34,181.51,181.02,181.32,3247.0,181.34,181.51,181.02,181.32,3247.0
2025-05-30 10:50:00,181.01,181.4,180.8,181.28,5300.0,181.01,181.4,180.8,181.28,5300.0
2025-05-30 10:55:00,181.52,181.81,181.37,181.53,2111.0,181.52,181.81,181.37,181.53,2111.0
2025-05-30 11:00:00,182.02,182.05,181.09,181.09,1559.0,182.02,182.05,181.09,181.09,1559.0
2025-05-30 11:05:00,181.05,181.37,181.04,181.3,1777.0,181.05,181.37,181.04,181.3,1777.0
2025-05-30 11:10:00,180.8,181.06,180.57,180.82,1600.0,180.8,181.06,180.57,180.82,1600.0
2025-05-30 11:15:00,180.75,180.96,180.5,180.6,2211.0,180.75,180.96,180.5,180.6,2211.0
2025-05-30 11:20:00,180.97,181.28,180.84,181.28,1651.0,180.97,181.28,180.84,181.28,1651.0
2025-05-30 11:25:00,181.06,181.72,180.89,181.46,4959.0,181.06,181.72,180.89,181.46,4959.0
2025-05-30 11:30:00,181.45,181.73,180.36,180.48,3871.0,181.45,181.73,180.36,180.48,3871.0
2025-05-30 11:35:00,180.37,180.41,180.0,180.4,2367.0,180.37,180.41,180.0,180.4,2367.0
2025-05-30 11:40:00,180.32,180.32,179.83,179.83,1205.0,180.32,180.32,179.83,179.83,1205.0
2025-05-30 11:45:00,180.07,180.5,180.01,180.5,1687.0,180.07,180.5,180.01,180.5,1687.0
2025-05-30 11:50:00,180.82,180.84,180.49,180.75,2072.0,180.82,180.84,180.49,180.75,2072.0
2025-05-30 11:55:00,181.0,181.12,180.35,180.35,1792.0,181.0,181.12,180.35,180.35,1792.0
2025-05-30 12:00:00,180.62,180.62,179.7,179.79,1990.0,180.62,180.62,179.7,179.79,1990.0
2025-05-30 12:05:00,179.85,180.69,179.75,180.69,1547.0,179.85,180.69,179.75,180.69,1547.0
2025-05-30 12:10:00,181.0,181.0,180.82,180.82,200.0,181.0,181.0,180.82,180.82,200.0
2025-05-30 12:15:00,180.51,180.51,180.19,180.19,700.0,180.51,180.51,180.19,180.19,700.0
2025-05-30 12:20:00,180.39,180.5,179.9,179.99,1876.0,180.39,180.5,179.9,179.99,1876.0
2025-05-30 12:25:00,180.03,180.03,178.95,179.06,6043.0,180.03,180.03,178.95,179.06,6043.0
2025-05-30 12:30:00,179.05,179.05,177.72,177.79,10274.0,179.05,179.05,177.72,177.79,10274.0
2025-05-30 12:35:00,177.62,178.56,177.34,178.56,4221.0,177.62,178.56,177.34,178.56,4221.0
2025-05-30 12:40:00,178.21,178.83,178.13,178.13,4490.0,178.21,178.83,178.13,178.13,4490.0
2025-05-30 12:45:00,178.05,178.44,177.9,178.43,2437.0,178.05,178.44,177.9,178.43,2437.0
2025-05-30 12:50:00,178.13,178.44,178.02,178.03,900.0,178.13,178.44,178.02,178.03,900.0
2025-05-30 12:55:00,178.0,178.42,177.93,178.11,1971.0,178.0,178.42,177.93,178.11,1971.0
2025-05-30 13:00:00,177.85,178.69,177.85,178.65,1200.0,177.85,178.69,177.85,178.65,1200.0
2025-05-30 13:05:00,178.7,179.37,178.7,179.37,1403.0,178.7,179.37,178.7,179.37,1403.0
2025-05-30 13:10:00,179.27,179.38,179.09,179.09,2510.0,179.27,179.38,179.09,179.09,2510.0
2025-05-30 13:15:00,179.31,179.38,179.01,179.38,1117.0,179.31,179.38,179.01,179.38,1117.0
2025-05-30 13:20:00,179.25,179.62,179.09,179.4,702.0,179.25,179.62,179.09,179.4,702.0
2025-05-30 13:25:00,179.48,179.48,179.21,179.21,725.0,179.48,179.48,179.21,179.21,725.0
2025-05-30 13:30:00,179.37,179.6,179.2,179.21,1546.0,179.37,179.6,179.2,179.21,1546.0
2025-05-30 13:35:00,179.71,179.71,179.28,179.49,801.0,179.71,179.71,179.28,179.49,801.0
2025-05-30 13:40:00,179.6,179.67,179.56,179.59,950.0,179.6,179.67,179.56,179.59,950.0
2025-05-30 13:45:00,179.35,179.44,179.18,179.18,681.0,179.35,179.44,179.18,179.18,681.0
2025-05-30 13:50:00,179.48,179.75,179.47,179.72,1661.0,179.48,179.75,179.47,179.72,1661.0
2025-05-30 13:55:00,179.58,179.69,179.06,179.13,3462.0,179.58,179.69,179.06,179.13,3462.0
2025-05-30 14:00:00,179.18,179.65,179.18,179.61,3520.0,179.18,179.65,179.18,179.61,3520.0
2025-05-30 14:05:00,179.47,179.77,179.43,179.75,1662.0,179.47,179.77,179.43,179.75,1662.0
2025-05-30 14:10:00,179.91,179.93,179.67,179.67,2217.0,179.91,179.93,179.67,179.67,2217.0
2025-05-30 14:15:00,179.91,180.21,179.57,180.21,2661.0,179.91,180.21,179.57,180.21,2661.0
2025-05-30 14:20:00,179.82,180.53,179.82,180.29,3321.0,179.82,180.53,179.82,180.29,3321.0
2025-05-30 14:25:00,180.25,180.91,180.23,180.69,4900.0,180.25,180.91,180.23,180.69,4900.0
2025-05-30 14:30:00,180.72,180.72,180.21,180.27,2120.0,180.72,180.72,180.21,180.27,2120.0
2025-05-30 14:35:00,180.29,180.49,180.09,180.1,800.0,180.29,180.49,180.09,180.1,800.0
2025-05-30 14:40:00,180.17,180.17,179.88,180.03,2344.0,180.17,180.17,179.88,180.03,2344.0
2025-05-30 14:45:00,180.05,180.07,179.84,179.99,1003.0,180.05,180.07,179.84,179.99,1003.0
2025-05-30 14:50:00,180.16,180.36,180.16,180.28,1400.0,180.16,180.36,180.16,180.28,1400.0
2025-05-30 14:55:00,180.25,180.72,180.21,180.72,3070.0,180.25,180.72,180.21,180.72,3070.0
2025-05-30 15:00:00,180.59,180.82,180.59,180.82,500.0,180.59,180.82,180.59,180.82,500.0
2025-05-30 15:05:00,181.18,181.2,180.79,180.79,3197.0,181.18,181.2,180.79,180.79,3197.0
2025-05-30 15:10:00,180.74,181.03,180.71,180.8,1369.0,180.74,181.03,180.71,180.8,1369.0
2025-05-30 15:15:00,180.84,181.14,180.72,180.97,1422.0,180.84,181.14,180.72,180.97,1422.0
2025-05-30 15:20:00,180.91,181.31,180.81,181.31,1743.0,180.91,181.31,180.81,181.31,1743.0
2025-05-30 15:25:00,181.28,181.7,181.28,181.63,3154.0,181.28,181.7,181.28,181.63,3154.0
2025-05-30 15:30:00,181.62,181.71,181.27,181.71,9232.0,181.62,181.71,181.27,181.71,9232.0
2025-05-30 15:35:00,181.67,182.0,181.66,181.89,9596.0,181.67,182.0,181.66,181.89,9596.0
2025-05-30 15:40:00,181.72,182.04,181.48,181.88,4279.0,181.72,182.04,181.48,181.88,4279.0
2025-05-30 15:45:00,181.88,181.89,181.35,181.35,5361.0,181.88,181.89,181.35,181.35,5361.0
2025-05-30 15:50:00,181.25,181.53,180.46,180.46,12586.0,181.25,181.53,180.46,180.46,12586.0
2025-05-30 15:55:00,180.6,181.42,180.46,181.08,62406.0,180.6,181.42,180.46,181.08,62406.0
2025-06-02 09:30:00,179.08,179.2,177.95,178.3,10527.0,179.08,179.2,177.95,178.3,10527.0
2025-06-02 09:35:00,177.51,177.72,176.5,176.54,11531.0,177.51,177.72,176.5,176.54,11531.0
2025-06-02 09:40:00,176.51,176.51,175.1,175.8,11094.0,176.51,176.51,175.1,175.8,11094.0
2025-06-02 09:45:00,175.5,175.71,173.0,173.5,15797.0,175.5,175.71,173.0,173.5,15797.0
2025-06-02 09:50:00,173.65,173.72,172.84,173.72,11509.0,173.65,173.72,172.84,173.72,11509.0
2025-06-02 09:55:00,173.53,173.84,172.59,173.0,11407.0,173.53,173.84,172.59,173.0,11407.0
2025-06-02 10:00:00,172.52,173.03,172.19,172.72,4640.0,172.52,173.03,172.19,172.72,4640.0
2025-06-02 10:05:00,172.75,172.86,171.98,172.32,8716.0,172.75,172.86,171.98,172.32,8716.0
2025-06-02 10:10:00,172.0,172.13,171.0,171.27,31473.0,172.0,172.13,171.0,171.27,31473.0
2025-06-02 10:15:00,171.32,171.76,171.0,171.22,11685.0,171.32,171.76,171.0,171.22,11685.0
2025-06-02 10:20:00,171.03,172.07,170.8,171.31,17494.0,171.03,172.07,170.8,171.31,17494.0
2025-06-02 10:25:00,171.24,172.12,171.24,171.71,10182.0,171.24,172.12,171.24,171.71,10182.0
2025-06-02 10:30:00,171.71,172.11,171.41,171.75,19107.0,171.71,172.11,171.41,171.75,19107.0
2025-06-02 10:35:00,171.91,172.37,171.4,171.4,10821.0,171.91,172.37,171.4,171.4,10821.0
2025-06-02 10:40:00,171.3,171.88,170.59,171.18,5345.0,171.3,171.88,170.59,171.18,5345.0
2025-06-02 10:45:00,171.25,171.66,170.9,171.23,10256.0,171.25,171.66,170.9,171.23,10256.0
2025-06-02 10:50:00,171.24,171.83,170.62,170.78,28277.0,171.24,171.83,170.62,170.78,28277.0
2025-06-02 10:55:00,170.6,171.11,170.08,170.84,9502.0,170.6,171.11,170.08,170.84,9502.0
2025-06-02 11:00:00,170.98,171.0,169.5,169.82,17096.0,170.98,171.0,169.5,169.82,17096.0
2025-06-02 11:05:00,169.5,169.51,168.17,168.89,24099.0,169.5,169.51,168.17,168.89,24099.0
2025-06-02 11:10:00,168.66,168.7,168.11,168.62,15253.0,168.66,168.7,168.11,168.62,15253.0
2025-06-02 11:15:00,168.49,169.36,168.45,169.04,14857.0,168.49,169.36,168.45,169.04,14857.0
2025-06-02 11:20:00,169.05,170.06,169.05,169.78,15237.0,169.05,170.06,169.05,169.78,15237.0
2025-06-02 11:25:00,169.78,169.92,169.47,169.71,8168.0,169.78,169.92,169.47,169.71,8168.0
2025-06-02 11:30:00,169.71,170.25,169.71,169.85,7841.0,169.71,170.25,169.71,169.85,7841.0
2025-06-02 11:35:00,169.77,170.13,169.0,169.91,18894.0,169.77,170.13,169.0,169.91,18894.0
2025-06-02 11:40:00,170.11,170.58,169.69,170.58,8658.0,170.11,170.58,169.69,170.58,8658.0
2025-06-02 11:45:00,170.64,170.8,170.0,170.32,6283.0,170.64,170.8,170.0,170.32,6283.0
2025-06-02 11:50:00,170.32,171.0,170.3,170.81,7467.0,170.32,171.0,170.3,170.81,7467.0
2025-06-02 11:55:00,170.81,171.25,169.86,170.46,5159.0,170.81,171.25,169.86,170.46,5159.0
2025-06-02 12:00:00,170.15,170.17,168.77,168.77,9713.0,170.15,170.17,168.77,168.77,9713.0
2025-06-02 12:05:00,168.85,169.33,168.78,168.94,7643.0,168.85,169.33,168.78,168.94,7643.0
2025-06-02 12:10:00,168.95,169.13,168.48,168.6,10699.0,168.95,169.13,168.48,168.6,10699.0
2025-06-02 12:15:00,168.59,168.98,168.41,168.87,4463.0,168.59,168.98,168.41,168.87,4463.0
2025-06-02 12:20:00,168.87,169.12,168.7,168.96,7409.0,168.87,169.12,168.7,168.96,7409.0
2025-06-02 12:25:00,168.85,169.0,168.55,168.94,3716.0,168.85,169.0,168.55,168.94,3716.0
2025-06-02 12:30:00,168.75,169.39,168.52,168.98,6558.0,168.75,169.39,168.52,168.98,6558.0
2025-06-02 12:35:00,169.06,169.48,169.06,169.28,3420.0,169.06,169.48,169.06,169.28,3420.0
2025-06-02 12:40:00,169.53,169.53,169.0,169.0,2163.0,169.53,169.53,169.0,169.0,2163.0
2025-06-02 12:45:00,169.23,169.23,168.84,168.84,2201.0,169.23,169.23,168.84,168.84,2201.0
2025-06-02 12:50:00,168.8,169.24,168.8,169.07,7215.0,168.8,169.24,168.8,169.07,7215.0
2025-06-02 12:55:00,169.25,169.34,168.79,168.92,4568.0,169.25,169.34,168.79,168.92,4568.0
2025-06-02 13:00:00,168.91,169.01,168.7,168.7,5173.0,168.91,169.01,168.7,168.7,5173.0
2025-06-02 13:05:00,168.8,168.8,168.0,168.43,14025.0,168.8,168.8,168.0,168.43,14025.0
2025-06-02 13:10:00,168.5,168.75,168.33,168.75,4235.0,168.5,168.75,168.33,168.75,4235.0
2025-06-02 13:15:00,168.55,168.79,168.09,168.5,4057.0,168.55,168.79,168.09,168.5,4057.0
2025-06-02 13:20:00,168.28,168.29,167.58,167.95,20746.0,168.28,168.29,167.58,167.95,20746.0
2025-06-02 13:25:00,167.95,167.95,167.5,167.6,8545.0,167.95,167.95,167.5,167.6,8545.0
2025-06-02 13:30:00,167.51,167.8,167.28,167.54,9880.0,167.51,167.8,167.28,167.54,9880.0
2025-06-02 13:35:00,167.28,167.55,167.06,167.38,14318.0,167.28,167.55,167.06,167.38,14318.0
2025-06-02 13:40:00,167.33,168.25,167.33,168.02,21396.0,167.33,168.25,167.33,168.02,21396.0
2025-06-02 13:45:00,168.18,169.01,168.01,168.75,19362.0,168.18,169.01,168.01,168.75,19362.0
2025-06-02 13:50:00,168.74,169.21,168.63,169.1,12464.0,168.74,169.21,168.63,169.1,12464.0
2025-06-02 13:55:00,169.03,169.17,168.42,168.62,12399.0,169.03,169.17,168.42,168.62,12399.0
2025-06-02 14:00:00,168.46,168.46,168.0,168.06,5869.0,168.46,168.46,168.0,168.06,5869.0
2025-06-02 14:05:00,168.14,168.31,167.89,167.9,7780.0,168.14,168.31,167.89,167.9,7780.0
2025-06-02 14:10:00,167.69,168.35,167.65,168.15,8321.0,167.69,168.35,167.65,168.15,8321.0
2025-06-02 14:15:00,168.35,168.64,168.21,168.3,6908.0,168.35,168.64,168.21,168.3,6908.0
2025-06-02 14:20:00,168.14,169.23,168.11,168.79,9945.0,168.14,169.23,168.11,168.79,9945.0
2025-06-02 14:25:00,168.81,169.0,168.51,168.71,6864.0,168.81,169.0,168.51,168.71,6864.0
2025-06-02 14:30:00,168.8,168.8,168.09,168.3,13613.0,168.8,168.8,168.09,168.3,13613.0
2025-06-02 14:35:00,168.0,168.55,168.0,168.3,13950.0,168.0,168.55,168.0,168.3,13950.0
2025-06-02 14:40:00,168.42,168.59,168.04,168.4,7304.0,168.42,168.59,168.04,168.4,7304.0
2025-06-02 14:45:00,168.54,168.54,168.01,168.15,5146.0,168.54,168.54,168.01,168.15,5146.0
2025-06-02 14:50:00,168.26,168.35,168.08,168.15,8647.0,168.26,168.35,168.08,168.15,8647.0
2025-06-02 14:55:00,168.25,168.26,167.55,167.91,19081.0,168.25,168.26,167.55,167.91,19081.0
2025-06-02 15:00:00,167.91,168.27,167.45,167.45,13724.0,167.91,168.27,167.45,167.45,13724.0
2025-06-02 15:05:00,167.45,167.86,167.21,167.52,19131.0,167.45,167.86,167.21,167.52,19131.0
2025-06-02 15:10:00,167.21,167.47,166.75,166.94,19321.0,167.21,167.47,166.75,166.94,19321.0
2025-06-02 15:15:00,166.77,167.3,166.75,167.15,12939.0,166.77,167.3,166.75,167.15,12939.0
2025-06-02 15:20:00,167.28,167.3,166.93,167.07,14731.0,167.28,167.3,166.93,167.07,14731.0
2025-06-02 15:25:00,167.21,167.74,167.0,167.5,13717.0,167.21,167.74,167.0,167.5,13717.0
2025-06-02 15:30:00,167.55,167.56,166.66,166.75,12221.0,167.55,167.56,166.66,166.75,12221.0
2025-06-02 15:35:00,166.76,166.76,166.28,166.44,15406.0,166.76,166.76,166.28,166.44,15406.0
2025-06-02 15:40:00,166.28,166.48,166.15,166.3,25536.0,166.28,166.48,166.15,166.3,25536.0
2025-06-02 15:45:00,166.4,167.02,166.37,166.71,29323.0,166.4,167.02,166.37,166.71,29323.0
2025-06-02 15:50:00,166.83,167.59,166.79,167.12,34628.0,166.83,167.59,166.79,167.12,34628.0
2025-06-02 15:55:00,167.23,167.61,166.57,167.36,114409.0,167.23,167.61,166.57,167.36,114409.0
2025-06-03 09:30:00,169.0,169.0,167.01,168.08,26105.0,169.0,169.0,167.01,168.08,26105.0
2025-06-03 09:35:00,168.99,169.8,167.55,169.24,20407.0,168.99,169.8,167.55,169.24,20407.0
2025-06-03 09:40:00,169.24,170.34,169.0,169.95,15463.0,169.24,170.34,169.0,169.95,15463.0
2025-06-03 09:45:00,169.57,171.02,169.57,170.86,14787.0,169.57,171.02,169.57,170.86,14787.0
2025-06-03 09:50:00,171.0,172.0,170.95,171.87,11703.0,171.0,172.0,170.95,171.87,11703.0
2025-06-03 09:55:00,171.65,172.1,170.3,170.3,8710.0,171.65,172.1,170.3,170.3,8710.0
2025-06-03 10:00:00,171.35,171.9,170.84,170.84,8713.0,171.35,171.9,170.84,170.84,8713.0
2025-06-03 10:05:00,170.86,171.5,170.0,171.42,15588.0,170.86,171.5,170.0,171.42,15588.0
2025-06-03 10:10:00,171.23,172.0,170.83,171.62,2415.0,171.23,172.0,170.83,171.62,2415.0
2025-06-03 10:15:00,171.99,173.47,171.5,172.5,13645.0,171.99,173.47,171.5,172.5,13645.0
2025-06-03 10:20:00,172.98,173.5,172.41,173.4,6740.0,172.98,173.5,172.41,173.4,6740.0
2025-06-03 10:25:00,173.55,174.19,173.13,173.8,12034.0,173.55,174.19,173.13,173.8,12034.0
2025-06-03 10:30:00,173.84,174.66,173.62,174.34,10390.0,173.84,174.66,173.62,174.34,10390.0
2025-06-03 10:35:00,174.01,175.46,174.01,174.43,11413.0,174.01,175.46,174.01,174.43,11413.0
2025-06-03 10:40:00,174.36,175.0,174.36,174.56,10275.0,174.36,175.0,174.36,174.56,10275.0
2025-06-03 10:45:00,174.56,175.0,173.82,174.56,9681.0,174.56,175.0,173.82,174.56,9681.0
2025-06-03 10:50:00,174.34,174.91,174.32,174.72,1832.0,174.34,174.91,174.32,174.72,1832.0
2025-06-03 10:55:00,174.73,174.8,174.24,174.48,1866.0,174.73,174.8,174.24,174.48,1866.0
2025-06-03 11:00:00,174.7,175.38,174.6,175.37,7850.0,174.7,175.38,174.6,175.37,7850.0
2025-06-03 11:05:00,175.08,175.81,175.07,175.8,8067.0,175.08,175.81,175.07,175.8,8067.0
2025-06-03 11:10:00,175.4,175.6,175.09,175.33,5737.0,175.4,175.6,175.09,175.33,5737.0
2025-06-03 11:15:00,175.34,175.67,175.23,175.23,3911.0,175.34,175.67,175.23,175.23,3911.0
2025-06-03 11:20:00,175.25,175.78,174.91,175.31,8357.0,175.25,175.78,174.91,175.31,8357.0
2025-06-03 11:25:00,175.31,175.31,174.62,174.93,1588.0,175.31,175.31,174.62,174.93,1588.0
2025-06-03 11:30:00,175.0,175.61,175.0,175.6,12465.0,175.0,175.61,175.0,175.6,12465.0
2025-06-03 11:35:00,175.7,176.18,175.7,176.09,14189.0,175.7,176.18,175.7,176.09,14189.0
2025-06-03 11:40:00,176.0,176.4,175.84,176.4,4144.0,176.0,176.4,175.84,176.4,4144.0
2025-06-03 11:45:00,176.09,176.94,176.02,176.94,2571.0,176.09,176.94,176.02,176.94,2571.0
2025-06-03 11:50:00,176.84,176.97,175.85,175.94,8882.0,176.84,176.97,175.85,175.94,8882.0
2025-06-03 11:55:00,175.96,176.34,175.93,176.28,3292.0,175.96,176.34,175.93,176.28,3292.0
2025-06-03 12:00:00,176.28,177.0,176.28,177.0,2415.0,176.28,177.0,176.28,177.0,2415.0
2025-06-03 12:05:00,177.0,177.47,176.56,176.75,8406.0,177.0,177.47,176.56,176.75,8406.0
2025-06-03 12:10:00,176.75,176.96,176.53,176.73,2241.0,176.75,176.96,176.53,176.73,2241.0
2025-06-03 12:15:00,176.98,177.4,176.95,176.95,2794.0,176.98,177.4,176.95,176.95,2794.0
2025-06-03 12:20:00,176.79,177.07,176.65,176.65,4515.0,176.79,177.07,176.65,176.65,4515.0
2025-06-03 12:25:00,176.83,177.05,176.56,176.74,4756.0,176.83,177.05,176.56,176.74,4756.0
2025-06-03 12:30:00,176.9,176.9,176.51,176.51,2301.0,176.9,176.9,176.51,176.51,2301.0
2025-06-03 12:35:00,176.72,176.88,176.09,176.1,5149.0,176.72,176.88,176.09,176.1,5149.0
2025-06-03 12:40:00,176.1,176.49,175.8,176.16,3691.0,176.1,176.49,175.8,176.16,3691.0
2025-06-03 12:45:00,176.07,176.44,175.87,175.96,2400.0,176.07,176.44,175.87,175.96,2400.0
2025-06-03 12:50:00,176.35,176.98,176.23,176.96,3252.0,176.35,176.98,176.23,176.96,3252.0
2025-06-03 12:55:00,176.43,177.08,176.42,177.0,1001.0,176.43,177.08,176.42,177.0,1001.0
2025-06-03 13:00:00,176.91,177.06,176.47,176.9,4195.0,176.91,177.06,176.47,176.9,4195.0
2025-06-03 13:05:00,176.85,177.0,176.65,176.86,700.0,176.85,177.0,176.65,176.86,700.0
2025-06-03 13:10:00,176.75,177.13,176.72,176.98,2592.0,176.75,177.13,176.72,176.98,2592.0
2025-06-03 13:15:00,176.84,177.05,176.41,176.41,2306.0,176.84,177.05,176.41,176.41,2306.0
2025-06-03 13:20:00,176.39,176.4,176.08,176.2,6938.0,176.39,176.4,176.08,176.2,6938.0
2025-06-03 13:25:00,176.08,176.25,175.74,176.24,13693.0,176.08,176.25,175.74,176.24,13693.0
2025-06-03 13:30:00,176.14,176.65,176.03,176.65,2628.0,176.14,176.65,176.03,176.65,2628.0
2025-06-03 13:35:00,176.55,176.72,176.39,176.5,2025.0,176.55,176.72,176.39,176.5,2025.0
2025-06-03 13:40:00,176.48,176.64,176.48,176.54,1050.0,176.48,176.64,176.48,176.54,1050.0
2025-06-03 13:45:00,176.84,176.93,176.7,176.93,900.0,176.84,176.93,176.7,176.93,900.0
2025-06-03 13:50:00,176.71,176.82,176.67,176.76,2324.0,176.71,176.82,176.67,176.76,2324.0
2025-06-03 13:55:00,176.86,176.86,176.48,176.64,2089.0,176.86,176.86,176.48,176.64,2089.0
2025-06-03 14:00:00,176.89,177.1,176.22,176.73,9830.0,176.89,177.1,176.22,176.73,9830.0
2025-06-03 14:05:00,176.47,176.9,176.43,176.67,1800.0,176.47,176.9,176.43,176.67,1800.0
2025-06-03 14:10:00,176.4,176.4,176.16,176.16,3550.0,176.4,176.4,176.16,176.16,3550.0
2025-06-03 14:15:00,176.1,176.11,175.79,175.87,4042.0,176.1,176.11,175.79,175.87,4042.0
2025-06-03 14:20:00,176.08,176.39,175.93,176.39,3883.0,176.08,176.39,175.93,176.39,3883.0
2025-06-03 14:25:00,176.56,176.93,176.55,176.93,1000.0,176.56,176.93,176.55,176.93,1000.0
2025-06-03 14:30:00,176.78,177.13,176.77,176.99,3669.0,176.78,177.13,176.77,176.99,3669.0
2025-06-03 14:35:00,177.1,177.72,176.98,177.37,6109.0,177.1,177.72,176.98,177.37,6109.0
2025-06-03 14:40:00,177.3,177.56,177.22,177.39,2516.0,177.3,177.56,177.22,177.39,2516.0
2025-06-03 14:45:00,177.4,177.53,177.1,177.18,1800.0,177.4,177.53,177.1,177.18,1800.0
2025-06-03 14:50:00,177.1,177.19,176.93,177.11,3400.0,177.1,177.19,176.93,177.11,3400.0
2025-06-03 14:55:00,177.16,177.16,176.4,176.4,5776.0,177.16,177.16,176.4,176.4,5776.0
2025-06-03 15:00:00,176.43,176.57,176.23,176.42,4288.0,176.43,176.57,176.23,176.42,4288.0
2025-06-03 15:05:00,176.45,176.59,176.3,176.45,2506.0,176.45,176.59,176.3,176.45,2506.0
2025-06-03 15:10:00,176.46,176.6,176.3,176.6,3858.0,176.46,176.6,176.3,176.6,3858.0
2025-06-03 15:15:00,176.65,177.18,176.65,177.03,4070.0,176.65,177.18,176.65,177.03,4070.0
2025-06-03 15:20:00,177.09,177.51,176.87,177.35,3215.0,177.09,177.51,176.87,177.35,3215.0
2025-06-03 15:25:00,177.37,177.4,176.87,176.99,13078.0,177.37,177.4,176.87,176.99,13078.0
2025-06-03 15:30:00,176.91,177.1,176.73,176.73,3096.0,176.91,177.1,176.73,176.73,3096.0
2025-06-03 15:35:00,176.92,176.93,176.59,176.71,6046.0,176.92,176.93,176.59,176.71,6046.0
2025-06-03 15:40:00,176.69,176.91,176.5,176.64,8783.0,176.69,176.91,176.5,176.64,8783.0
2025-06-03 15:45:00,176.64,176.82,176.35,176.68,11566.0,176.64,176.82,176.35,176.68,11566.0
2025-06-03 15:50:00,176.56,176.79,176.37,176.67,16807.0,176.56,176.79,176.37,176.67,16807.0
2025-06-03 15:55:00,176.59,177.31,176.34,176.6,48833.0,176.59,177.31,176.34,176.6,48833.0
2025-06-04 09:30:00,176.65,178.11,176.5,177.77,11157.0,176.65,178.11,176.5,177.77,11157.0
2025-06-04 09:35:00,178.1,178.15,177.35,177.52,13093.0,178.1,178.15,177.35,177.52,13093.0
2025-06-04 09:40:00,177.53,178.8,177.45,178.4,4152.0,177.53,178.8,177.45,178.4,4152.0
2025-06-04 09:45:00,177.92,179.0,177.62,178.64,3951.0,177.92,179.0,177.62,178.64,3951.0
2025-06-04 09:50:00,178.55,178.75,177.14,177.68,5548.0,178.55,178.75,177.14,177.68,5548.0
2025-06-04 09:55:00,177.47,178.05,177.34,177.7,8613.0,177.47,178.05,177.34,177.7,8613.0
2025-06-04 10:00:00,177.03,177.26,176.22,176.33,6220.0,177.03,177.26,176.22,176.33,6220.0
2025-06-04 10:05:00,175.71,176.76,175.44,175.68,10519.0,175.71,176.76,175.44,175.68,10519.0
2025-06-04 10:10:00,176.27,176.76,175.8,176.37,14617.0,176.27,176.76,175.8,176.37,14617.0
2025-06-04 10:15:00,176.77,177.52,176.77,177.25,3906.0,176.77,177.52,176.77,177.25,3906.0
2025-06-04 10:20:00,177.47,177.79,175.93,175.93,4678.0,177.47,177.79,175.93,175.93,4678.0
2025-06-04 10:25:00,176.29,176.56,176.01,176.31,14804.0,176.29,176.56,176.01,176.31,14804.0
2025-06-04 10:30:00,176.76,177.18,176.66,177.05,3446.0,176.76,177.18,176.66,177.05,3446.0
2025-06-04 10:35:00,176.59,176.98,176.47,176.58,2050.0,176.59,176.98,176.47,176.58,2050.0
2025-06-04 10:40:00,176.72,177.0,176.45,177.0,2852.0,176.72,177.0,176.45,177.0,2852.0
2025-06-04 10:45:00,177.03,177.99,177.03,177.58,11433.0,177.03,177.99,177.03,177.58,11433.0
2025-06-04 10:50:00,177.29,177.49,176.7,177.49,1810.0,177.29,177.49,176.7,177.49,1810.0
2025-06-04 10:55:00,177.09,177.11,176.99,177.11,802.0,177.09,177.11,176.99,177.11,802.0
2025-06-04 11:00:00,177.61,178.3,177.39,178.0,3307.0,177.61,178.3,177.39,178.0,3307.0
2025-06-04 11:05:00,177.9,178.71,177.9,178.54,5200.0,177.9,178.71,177.9,178.54,5200.0
2025-06-04 11:10:00,178.78,179.5,178.78,179.25,7293.0,178.78,179.5,178.78,179.25,7293.0
2025-06-04 11:15:00,179.25,179.94,179.25,179.75,4665.0,179.25,179.94,179.25,179.75,4665.0
2025-06-04 11:20:00,179.81,179.82,179.0,179.44,2222.0,179.81,179.82,179.0,179.44,2222.0
2025-06-04 11:25:00,179.25,179.44,178.64,178.76,2719.0,179.25,179.44,178.64,178.76,2719.0
2025-06-04 11:30:00,178.75,179.11,178.35,178.97,2083.0,178.75,179.11,178.35,178.97,2083.0
2025-06-04 11:35:00,178.77,179.44,178.62,179.31,4727.0,178.77,179.44,178.62,179.31,4727.0
2025-06-04 11:40:00,179.31,179.89,179.3,179.63,2697.0,179.31,179.89,179.3,179.63,2697.0
2025-06-04 11:45:00,179.6,179.84,179.59,179.78,1175.0,179.6,179.84,179.59,179.78,1175.0
2025-06-04 11:50:00,179.81,180.59,179.68,180.53,3129.0,179.81,180.59,179.68,180.53,3129.0
2025-06-04 11:55:00,180.55,180.74,179.91,180.21,5020.0,180.55,180.74,179.91,180.21,5020.0
2025-06-04 12:00:00,179.91,180.36,179.91,180.11,2500.0,179.91,180.36,179.91,180.11,2500.0
2025-06-04 12:05:00,180.17,180.58,180.01,180.58,2061.0,180.17,180.58,180.01,180.58,2061.0
2025-06-04 12:10:00,180.6,180.6,180.24,180.34,2810.0,180.6,180.6,180.24,180.34,2810.0
2025-06-04 12:15:00,180.22,180.47,180.11,180.29,3619.0,180.22,180.47,180.11,180.29,3619.0
2025-06-04 12:20:00,180.47,180.47,180.2,180.33,2199.0,180.47,180.47,180.2,180.33,2199.0
2025-06-04 12:25:00,180.34,180.47,180.04,180.25,10420.0,180.34,180.47,180.04,180.25,10420.0
2025-06-04 12:30:00,180.04,180.08,179.5,179.65,3476.0,180.04,180.08,179.5,179.65,3476.0
2025-06-04 12:35:00,179.51,179.67,179.37,179.55,1804.0,179.51,179.67,179.37,179.55,1804.0
2025-06-04 12:40:00,179.49,180.11,179.48,180.02,12260.0,179.49,180.11,179.48,180.02,12260.0
2025-06-04 12:45:00,180.08,180.41,179.81,180.22,2387.0,180.08,180.41,179.81,180.22,2387.0
2025-06-04 12:50:00,180.22,180.39,180.17,180.22,1177.0,180.22,180.39,180.17,180.22,1177.0
2025-06-04 12:55:00,180.02,180.2,179.84,179.98,5132.0,180.02,180.2,179.84,179.98,5132.0
2025-06-04 13:00:00,180.03,180.36,179.69,179.88,2600.0,180.03,180.36,179.69,179.88,2600.0
2025-06-04 13:05:00,180.35,180.36,179.85,179.85,2175.0,180.35,180.36,179.85,179.85,2175.0
2025-06-04 13:10:00,179.96,180.19,179.59,179.97,2165.0,179.96,180.19,179.59,179.97,2165.0
2025-06-04 13:15:00,179.78,180.0,179.56,179.82,5858.0,179.78,180.0,179.56,179.82,5858.0
2025-06-04 13:20:00,179.85,179.93,179.85,179.87,400.0,179.85,179.93,179.85,179.87,400.0
2025-06-04 13:25:00,179.74,179.84,179.1,179.1,3027.0,179.74,179.84,179.1,179.1,3027.0
2025-06-04 13:30:00,179.19,179.61,178.99,179.61,4123.0,179.19,179.61,178.99,179.61,4123.0
2025-06-04 13:35:00,179.89,180.17,179.76,179.76,1728.0,179.89,180.17,179.76,179.76,1728.0
2025-06-04 13:40:00,179.88,179.97,179.7,179.7,500.0,179.88,179.97,179.7,179.7,500.0
2025-06-04 13:45:00,179.84,179.95,179.74,179.9,2456.0,179.84,179.95,179.74,179.9,2456.0
2025-06-04 13:50:00,180.0,180.0,179.46,179.66,2753.0,180.0,180.0,179.46,179.66,2753.0
2025-06-04 13:55:00,179.76,180.02,179.29,179.29,2140.0,179.76,180.02,179.29,179.29,2140.0
2025-06-04 14:00:00,179.4,179.72,179.32,179.35,2448.0,179.4,179.72,179.32,179.35,2448.0
2025-06-04 14:05:00,179.11,179.17,178.47,179.17,5776.0,179.11,179.17,178.47,179.17,5776.0
2025-06-04 14:10:00,179.06,179.07,178.77,178.96,2668.0,179.06,179.07,178.77,178.96,2668.0
2025-06-04 14:15:00,179.12,179.12,178.73,178.88,3900.0,179.12,179.12,178.73,178.88,3900.0
2025-06-04 14:20:00,178.99,179.03,178.8,178.82,2317.0,178.99,179.03,178.8,178.82,2317.0
2025-06-04 14:25:00,178.67,179.04,178.12,178.48,1800.0,178.67,179.04,178.12,178.48,1800.0
2025-06-04 14:30:00,178.67,178.94,178.58,178.72,3401.0,178.67,178.94,178.58,178.72,3401.0
2025-06-04 14:35:00,178.7,178.71,178.33,178.64,3275.0,178.7,178.71,178.33,178.64,3275.0
2025-06-04 14:40:00,178.5,178.5,178.15,178.48,1761.0,178.5,178.5,178.15,178.48,1761.0
2025-06-04 14:45:00,178.61,179.03,178.4,178.75,5110.0,178.61,179.03,178.4,178.75,5110.0
2025-06-04 14:50:00,178.86,179.14,178.66,178.95,3628.0,178.86,179.14,178.66,178.95,3628.0
2025-06-04 14:55:00,178.81,179.03,178.66,178.67,2100.0,178.81,179.03,178.66,178.67,2100.0
2025-06-04 15:00:00,178.64,178.87,178.51,178.65,3052.0,178.64,178.87,178.51,178.65,3052.0
2025-06-04 15:05:00,178.59,178.88,178.16,178.16,2438.0,178.59,178.88,178.16,178.16,2438.0
2025-06-04 15:10:00,178.5,178.52,178.31,178.49,2800.0,178.5,178.52,178.31,178.49,2800.0
2025-06-04 15:15:00,178.45,178.64,178.42,178.53,2300.0,178.45,178.64,178.42,178.53,2300.0
2025-06-04 15:20:00,178.56,178.82,178.5,178.8,1900.0,178.56,178.82,178.5,178.8,1900.0
2025-06-04 15:25:00,178.74,179.03,178.64,178.91,2974.0,178.74,179.03,178.64,178.91,2974.0
2025-06-04 15:30:00,178.89,179.16,178.7,179.14,4962.0,178.89,179.16,178.7,179.14,4962.0
2025-06-04 15:35:00,179.14,179.5,179.09,179.31,6899.0,179.14,179.5,179.09,179.31,6899.0
2025-06-04 15:40:00,179.17,179.51,179.01,179.09,10789.0,179.17,179.51,179.01,179.09,10789.0
2025-06-04 15:45:00,179.15,179.25,178.74,179.01,10596.0,179.15,179.25,178.74,179.01,10596.0
2025-06-04 15:50:00,178.98,179.28,178.74,178.87,16955.0,178.98,179.28,178.74,178.87,16955.0
2025-06-04 15:55:00,178.77,178.77,178.19,178.19,40640.0,178.77,178.77,178.19,178.19,40640.0
2025-06-05 09:30:00,178.73,180.06,176.0,180.06,13713.0,178.73,180.06,176.0,180.06,13713.0
2025-06-05 09:35:00,179.5,180.54,177.7,177.8,7631.0,179.5,180.54,177.7,177.8,7631.0
2025-06-05 09:40:00,177.8,178.4,176.32,177.65,15626.0,177.8,178.4,176.32,177.65,15626.0
2025-06-05 09:45:00,177.3,177.59,175.91,175.91,3574.0,177.3,177.59,175.91,175.91,3574.0
2025-06-05 09:50:00,176.73,176.73,174.68,175.03,11571.0,176.73,176.73,174.68,175.03,11571.0
2025-06-05 09:55:00,175.03,175.6,174.74,175.6,6227.0,175.03,175.6,174.74,175.6,6227.0
2025-06-05 10:00:00,175.37,175.7,174.75,175.0,13309.0,175.37,175.7,174.75,175.0,13309.0
2025-06-05 10:05:00,175.29,176.44,175.27,175.67,34975.0,175.29,176.44,175.27,175.67,34975.0
2025-06-05 10:10:00,175.45,176.15,175.21,175.51,4626.0,175.45,176.15,175.21,175.51,4626.0
2025-06-05 10:15:00,175.63,175.63,174.75,175.61,8881.0,175.63,175.63,174.75,175.61,8881.0
2025-06-05 10:20:00,175.16,176.81,175.16,176.51,6171.0,175.16,176.81,175.16,176.51,6171.0
2025-06-05 10:25:00,176.74,177.03,176.34,176.82,2050.0,176.74,177.03,176.34,176.82,2050.0
2025-06-05 10:30:00,176.62,176.93,175.27,175.37,6915.0,176.62,176.93,175.27,175.37,6915.0
2025-06-05 10:35:00,175.2,176.01,174.92,176.0,33104.0,175.2,176.01,174.92,176.0,33104.0
2025-06-05 10:40:00,175.97,178.51,175.7,178.09,12324.0,175.97,178.51,175.7,178.09,12324.0
2025-06-05 10:45:00,177.1,179.0,177.1,178.98,9314.0,177.1,179.0,177.1,178.98,9314.0
2025-06-05 10:50:00,178.39,178.6,177.75,178.45,10270.0,178.39,178.6,177.75,178.45,10270.0
2025-06-05 10:55:00,178.28,178.98,178.21,178.91,9023.0,178.28,178.98,178.21,178.91,9023.0
2025-06-05 11:00:00,178.77,179.17,178.7,179.14,3336.0,178.77,179.17,178.7,179.14,3336.0
2025-06-05 11:05:00,179.03,179.4,178.55,178.8,5427.0,179.03,179.4,178.55,178.8,5427.0
2025-06-05 11:10:00,178.78,179.2,178.41,178.59,3277.0,178.78,179.2,178.41,178.59,3277.0
2025-06-05 11:15:00,178.68,179.85,178.59,179.85,10596.0,178.68,179.85,178.59,179.85,10596.0
2025-06-05 11:20:00,179.81,180.28,179.69,180.16,4300.0,179.81,180.28,179.69,180.16,4300.0
2025-06-05 11:25:00,180.12,180.5,179.81,180.5,6100.0,180.12,180.5,179.81,180.5,6100.0
2025-06-05 11:30:00,180.57,180.96,180.21,180.64,3710.0,180.57,180.96,180.21,180.64,3710.0
2025-06-05 11:35:00,180.47,180.9,180.37,180.86,8119.0,180.47,180.9,180.37,180.86,8119.0
2025-06-05 11:40:00,181.01,181.01,180.16,180.81,5631.0,181.01,181.01,180.16,180.81,5631.0
2025-06-05 11:45:00,180.66,180.66,180.14,180.18,1618.0,180.66,180.66,180.14,180.18,1618.0
2025-06-05 11:50:00,180.32,180.56,180.29,180.33,2198.0,180.32,180.56,180.29,180.33,2198.0
2025-06-05 11:55:00,180.58,181.56,180.57,181.44,8130.0,180.58,181.56,180.57,181.44,8130.0
2025-06-05 12:00:00,181.5,181.94,181.43,181.9,9470.0,181.5,181.94,181.43,181.9,9470.0
2025-06-05 12:05:00,181.8,182.1,181.01,181.33,8385.0,181.8,182.1,181.01,181.33,8385.0
2025-06-05 12:10:00,181.49,181.63,181.01,181.24,6240.0,181.49,181.63,181.01,181.24,6240.0
2025-06-05 12:15:00,181.24,181.52,180.83,181.14,13945.0,181.24,181.52,180.83,181.14,13945.0
2025-06-05 12:20:00,181.16,181.37,181.11,181.37,2702.0,181.16,181.37,181.11,181.37,2702.0
2025-06-05 12:25:00,181.16,182.06,181.0,181.84,4740.0,181.16,182.06,181.0,181.84,4740.0
2025-06-05 12:30:00,181.83,182.11,181.8,181.92,4391.0,181.83,182.11,181.8,181.92,4391.0
2025-06-05 12:35:00,182.23,182.23,180.95,180.95,9697.0,182.23,182.23,180.95,180.95,9697.0
2025-06-05 12:40:00,180.6,180.85,180.0,180.44,78411.0,180.6,180.85,180.0,180.44,78411.0
2025-06-05 12:45:00,180.04,180.04,178.82,179.12,15426.0,180.04,180.04,178.82,179.12,15426.0
2025-06-05 12:50:00,179.17,179.54,178.58,178.97,6267.0,179.17,179.54,178.58,178.97,6267.0
2025-06-05 12:55:00,178.97,179.29,178.69,178.9,6671.0,178.97,179.29,178.69,178.9,6671.0
2025-06-05 13:00:00,178.5,179.85,178.5,179.85,5495.0,178.5,179.85,178.5,179.85,5495.0
2025-06-05 13:05:00,179.63,180.67,179.43,180.61,3304.0,179.63,180.67,179.43,180.61,3304.0
2025-06-05 13:10:00,180.48,180.85,180.36,180.85,1978.0,180.48,180.85,180.36,180.85,1978.0
2025-06-05 13:15:00,181.02,181.02,180.5,180.57,2808.0,181.02,181.02,180.5,180.57,2808.0
2025-06-05 13:20:00,180.65,180.89,180.64,180.78,2420.0,180.65,180.89,180.64,180.78,2420.0
2025-06-05 13:25:00,180.66,181.16,180.48,181.16,3559.0,180.66,181.16,180.48,181.16,3559.0
2025-06-05 13:30:00,181.19,181.3,180.96,180.97,1110.0,181.19,181.3,180.96,180.97,1110.0
2025-06-05 13:35:00,181.25,181.32,180.5,180.72,5193.0,181.25,181.32,180.5,180.72,5193.0
2025-06-05 13:40:00,180.54,180.71,180.3,180.45,12817.0,180.54,180.71,180.3,180.45,12817.0
2025-06-05 13:45:00,180.48,180.48,179.53,180.0,69621.0,180.48,180.48,179.53,180.0,69621.0
2025-06-05 13:50:00,180.2,180.2,180.11,180.19,2100.0,180.2,180.2,180.11,180.19,2100.0
2025-06-05 13:55:00,180.03,180.03,179.45,179.46,1512.0,180.03,180.03,179.45,179.46,1512.0
2025-06-05 14:00:00,179.71,179.91,179.03,179.03,3664.0,179.71,179.91,179.03,179.03,3664.0
2025-06-05 14:05:00,179.23,179.23,178.2,178.37,9664.0,179.23,179.23,178.2,178.37,9664.0
2025-06-05 14:10:00,178.31,178.33,177.79,178.07,2140.0,178.31,178.33,177.79,178.07,2140.0
2025-06-05 14:15:00,177.98,178.08,177.0,177.93,8924.0,177.98,178.08,177.0,177.93,8924.0
2025-06-05 14:20:00,178.11,178.31,177.64,178.28,3377.0,178.11,178.31,177.64,178.28,3377.0
2025-06-05 14:25:00,178.31,178.4,177.69,177.88,2172.0,178.31,178.4,177.69,177.88,2172.0
2025-06-05 14:30:00,177.74,178.06,177.42,177.5,3500.0,177.74,178.06,177.42,177.5,3500.0
2025-06-05 14:35:00,177.51,177.51,176.92,177.51,9306.0,177.51,177.51,176.92,177.51,9306.0
2025-06-05 14:40:00,177.38,177.62,177.03,177.53,6682.0,177.38,177.62,177.03,177.53,6682.0
2025-06-05 14:45:00,177.45,177.76,177.3,177.34,11287.0,177.45,177.76,177.3,177.34,11287.0
2025-06-05 14:50:00,177.35,177.55,177.27,177.27,1845.0,177.35,177.55,177.27,177.27,1845.0
2025-06-05 14:55:00,177.52,177.58,177.06,177.16,4830.0,177.52,177.58,177.06,177.16,4830.0
2025-06-05 15:00:00,177.13,177.19,176.35,176.64,7092.0,177.13,177.19,176.35,176.64,7092.0
2025-06-05 15:05:00,176.79,177.07,176.42,176.64,5873.0,176.79,177.07,176.42,176.64,5873.0
2025-06-05 15:10:00,176.58,176.72,175.82,175.98,7824.0,176.58,176.72,175.82,175.98,7824.0
2025-06-05 15:15:00,175.88,176.14,174.5,174.59,21218.0,175.88,176.14,174.5,174.59,21218.0
2025-06-05 15:20:00,174.81,174.81,173.74,174.0,22540.0,174.81,174.81,173.74,174.0,22540.0
2025-06-05 15:25:00,173.93,175.55,173.92,175.2,8800.0,173.93,175.55,173.92,175.2,8800.0
2025-06-05 15:30:00,175.19,175.55,175.05,175.34,8841.0,175.19,175.55,175.05,175.34,8841.0
2025-06-05 15:35:00,175.35,176.63,175.2,176.46,16922.0,175.35,176.63,175.2,176.46,16922.0
2025-06-05 15:40:00,176.59,176.71,175.25,176.15,41127.0,176.59,176.71,175.25,176.15,41127.0
2025-06-05 15:45:00,176.16,176.4,175.29,175.29,43953.0,176.16,176.4,175.29,175.29,43953.0
2025-06-05 15:50:00,175.14,175.41,174.76,174.97,22216.0,175.14,175.41,174.76,174.97,22216.0
2025-06-05 15:55:00,174.93,175.9,174.73,175.5,102962.0,174.93,175.9,174.73,175.5,102962.0
2025-06-06 09:30:00,182.18,183.0,179.99,180.0,19900.0,182.18,183.0,179.99,180.0,19900.0
2025-06-06 09:35:00,180.0,180.49,179.63,180.15,7964.0,180.0,180.49,179.63,180.15,7964.0
2025-06-06 09:40:00,180.21,181.11,180.2,180.87,6714.0,180.21,181.11,180.2,180.87,6714.0
2025-06-06 09:45:00,181.36,181.91,180.79,181.26,10467.0,181.36,181.91,180.79,181.26,10467.0
2025-06-06 09:50:00,181.59,181.98,179.89,180.0,4358.0,181.59,181.98,179.89,180.0,4358.0
2025-06-06 09:55:00,179.75,180.39,179.51,180.39,9732.0,179.75,180.39,179.51,180.39,9732.0
2025-06-06 10:00:00,180.38,181.99,180.32,181.45,12194.0,180.38,181.99,180.32,181.45,12194.0
2025-06-06 10:05:00,181.97,183.12,181.19,182.72,14623.0,181.97,183.12,181.19,182.72,14623.0
2025-06-06 10:10:00,182.72,182.72,181.7,182.22,6912.0,182.72,182.72,181.7,182.22,6912.0
2025-06-06 10:15:00,182.2,183.35,182.03,183.35,12022.0,182.2,183.35,182.03,183.35,12022.0
2025-06-06 10:20:00,183.35,183.74,182.31,182.31,8878.0,183.35,183.74,182.31,182.31,8878.0
2025-06-06 10:25:00,181.97,182.27,181.72,182.09,2315.0,181.97,182.27,181.72,182.09,2315.0
2025-06-06 10:30:00,182.12,182.22,181.62,182.0,4602.0,182.12,182.22,181.62,182.0,4602.0
2025-06-06 10:35:00,182.11,182.38,181.62,182.22,4204.0,182.11,182.38,181.62,182.22,4204.0
2025-06-06 10:40:00,182.22,182.5,181.96,182.11,2614.0,182.22,182.5,181.96,182.11,2614.0
2025-06-06 10:45:00,181.97,182.52,181.65,182.5,4299.0,181.97,182.52,181.65,182.5,4299.0
2025-06-06 10:50:00,182.43,182.83,182.37,182.67,4080.0,182.43,182.83,182.37,182.67,4080.0
2025-06-06 10:55:00,182.67,184.5,182.51,184.36,37966.0,182.67,184.5,182.51,184.36,37966.0
2025-06-06 11:00:00,184.36,185.73,184.03,185.61,14978.0,184.36,185.73,184.03,185.61,14978.0
2025-06-06 11:05:00,185.66,186.38,185.31,186.0,23179.0,185.66,186.38,185.31,186.0,23179.0
2025-06-06 11:10:00,186.0,186.02,185.0,185.62,9296.0,186.0,186.02,185.0,185.62,9296.0
2025-06-06 11:15:00,185.49,185.49,183.38,183.78,7282.0,185.49,185.49,183.38,183.78,7282.0
2025-06-06 11:20:00,183.48,183.92,182.54,183.79,6920.0,183.48,183.92,182.54,183.79,6920.0
2025-06-06 11:25:00,183.87,184.47,183.87,184.47,1900.0,183.87,184.47,183.87,184.47,1900.0
2025-06-06 11:30:00,184.15,184.51,183.84,184.09,4732.0,184.15,184.51,183.84,184.09,4732.0
2025-06-06 11:35:00,184.03,184.27,183.78,183.94,1200.0,184.03,184.27,183.78,183.94,1200.0
2025-06-06 11:40:00,183.97,184.36,183.8,184.36,5885.0,183.97,184.36,183.8,184.36,5885.0
2025-06-06 11:45:00,183.84,185.0,183.84,185.0,3498.0,183.84,185.0,183.84,185.0,3498.0
2025-06-06 11:50:00,185.4,185.49,185.1,185.49,4648.0,185.4,185.49,185.1,185.49,4648.0
2025-06-06 11:55:00,185.55,185.55,184.87,185.16,2886.0,185.55,185.55,184.87,185.16,2886.0
2025-06-06 12:00:00,185.16,185.25,185.13,185.16,1158.0,185.16,185.25,185.13,185.16,1158.0
2025-06-06 12:05:00,185.14,185.39,184.85,185.0,14818.0,185.14,185.39,184.85,185.0,14818.0
2025-06-06 12:10:00,185.02,185.42,184.9,185.37,3550.0,185.02,185.42,184.9,185.37,3550.0
2025-06-06 12:15:00,185.24,185.4,185.04,185.09,2924.0,185.24,185.4,185.04,185.09,2924.0
2025-06-06 12:20:00,185.08,185.24,184.8,184.88,6678.0,185.08,185.24,184.8,184.88,6678.0
2025-06-06 12:25:00,185.0,185.32,184.71,185.29,3478.0,185.0,185.32,184.71,185.29,3478.0
2025-06-06 12:30:00,185.34,185.67,184.89,184.89,4389.0,185.34,185.67,184.89,184.89,4389.0
2025-06-06 12:35:00,184.76,184.87,184.17,184.28,3732.0,184.76,184.87,184.17,184.28,3732.0
2025-06-06 12:40:00,184.25,184.53,184.11,184.25,1663.0,184.25,184.53,184.11,184.25,1663.0
2025-06-06 12:45:00,184.47,184.47,184.15,184.23,2793.0,184.47,184.47,184.15,184.23,2793.0
2025-06-06 12:50:00,184.04,184.3,183.5,183.78,3325.0,184.04,184.3,183.5,183.78,3325.0
2025-06-06 12:55:00,183.41,183.86,183.38,183.5,5800.0,183.41,183.86,183.38,183.5,5800.0
2025-06-06 13:00:00,183.75,184.02,183.51,183.64,3193.0,183.75,184.02,183.51,183.64,3193.0
2025-06-06 13:05:00,183.5,183.62,182.73,182.94,3719.0,183.5,183.62,182.73,182.94,3719.0
2025-06-06 13:10:00,182.8,182.83,182.28,182.28,2765.0,182.8,182.83,182.28,182.28,2765.0
2025-06-06 13:15:00,182.17,183.15,182.17,183.08,4521.0,182.17,183.15,182.17,183.08,4521.0
2025-06-06 13:20:00,183.01,183.08,182.83,182.84,1100.0,183.01,183.08,182.83,182.84,1100.0
2025-06-06 13:25:00,182.87,182.9,182.66,182.68,1472.0,182.87,182.9,182.66,182.68,1472.0
2025-06-06 13:30:00,182.83,183.13,182.83,182.95,3394.0,182.83,183.13,182.83,182.95,3394.0
2025-06-06 13:35:00,183.02,183.02,182.71,182.84,814.0,183.02,183.02,182.71,182.84,814.0
2025-06-06 13:40:00,182.84,183.04,182.68,183.01,1823.0,182.84,183.04,182.68,183.01,1823.0
2025-06-06 13:45:00,183.14,183.14,182.91,182.91,300.0,183.14,183.14,182.91,182.91,300.0
2025-06-06 13:50:00,182.91,183.0,182.7,182.7,4900.0,182.91,183.0,182.7,182.7,4900.0
2025-06-06 13:55:00,182.5,182.83,182.5,182.54,634.0,182.5,182.83,182.5,182.54,634.0
2025-06-06 14:00:00,182.91,183.15,182.83,182.95,5318.0,182.91,183.15,182.83,182.95,5318.0
2025-06-06 14:05:00,182.83,182.97,182.5,182.84,7653.0,182.83,182.97,182.5,182.84,7653.0
2025-06-06 14:10:00,182.65,183.24,182.65,183.09,2202.0,182.65,183.24,182.65,183.09,2202.0
2025-06-06 14:15:00,182.93,183.08,182.73,182.93,1240.0,182.93,183.08,182.73,182.93,1240.0
2025-06-06 14:20:00,182.84,182.95,182.71,182.87,3361.0,182.84,182.95,182.71,182.87,3361.0
2025-06-06 14:25:00,182.6,182.66,182.33,182.55,2631.0,182.6,182.66,182.33,182.55,2631.0
2025-06-06 14:30:00,182.53,182.91,182.0,182.16,4865.0,182.53,182.91,182.0,182.16,4865.0
2025-06-06 14:35:00,182.09,182.55,181.96,182.14,12541.0,182.09,182.55,181.96,182.14,12541.0
2025-06-06 14:40:00,182.13,182.13,181.75,181.75,2000.0,182.13,182.13,181.75,181.75,2000.0
2025-06-06 14:45:00,181.84,182.13,181.64,181.99,5200.0,181.84,182.13,181.64,181.99,5200.0
2025-06-06 14:50:00,182.34,182.8,182.0,182.8,3979.0,182.34,182.8,182.0,182.8,3979.0
2025-06-06 14:55:00,182.52,182.57,182.13,182.29,2700.0,182.52,182.57,182.13,182.29,2700.0
2025-06-06 15:00:00,182.16,182.25,181.82,182.25,4179.0,182.16,182.25,181.82,182.25,4179.0
2025-06-06 15:05:00,182.22,182.64,182.09,182.59,2450.0,182.22,182.64,182.09,182.59,2450.0
2025-06-06 15:10:00,182.54,182.54,182.04,182.08,4145.0,182.54,182.54,182.04,182.08,4145.0
2025-06-06 15:15:00,181.95,182.34,181.95,182.03,3440.0,181.95,182.34,181.95,182.03,3440.0
2025-06-06 15:20:00,182.21,182.21,181.43,181.45,4752.0,182.21,182.21,181.43,181.45,4752.0
2025-06-06 15:25:00,181.44,182.27,181.44,182.02,7143.0,181.44,182.27,181.44,182.02,7143.0
2025-06-06 15:30:00,181.78,181.99,181.65,181.99,6311.0,181.78,181.99,181.65,181.99,6311.0
2025-06-06 15:35:00,181.99,182.17,181.81,182.07,3904.0,181.99,182.17,181.81,182.07,3904.0
2025-06-06 15:40:00,182.07,182.44,182.06,182.42,6617.0,182.07,182.44,182.06,182.42,6617.0
2025-06-06 15:45:00,182.31,182.77,182.22,182.6,11858.0,182.31,182.77,182.22,182.6,11858.0
2025-06-06 15:50:00,182.65,183.39,182.64,183.26,10904.0,182.65,183.39,182.64,183.26,10904.0
2025-06-06 15:55:00,183.13,183.47,182.75,183.42,44431.0,183.13,183.47,182.75,183.42,44431.0
2025-06-09 09:30:00,186.12,189.92,186.12,189.34,45120.0,186.12,189.92,186.12,189.34,45120.0
2025-06-09 09:35:00,189.72,192.6,188.54,192.0,32983.0,189.72,192.6,188.54,192.0,32983.0
2025-06-09 09:40:00,191.29,191.5,188.83,189.43,26536.0,191.29,191.5,188.83,189.43,26536.0
2025-06-09 09:45:00,189.43,191.0,188.83,189.3,16795.0,189.43,191.0,188.83,189.3,16795.0
2025-06-09 09:50:00,189.3,189.69,188.0,188.0,25367.0,189.3,189.69,188.0,188.0,25367.0
2025-06-09 09:55:00,188.0,189.24,186.85,189.16,11726.0,188.0,189.24,186.85,189.16,11726.0
2025-06-09 10:00:00,189.23,189.52,188.62,188.91,10315.0,189.23,189.52,188.62,188.91,10315.0
2025-06-09 10:05:00,188.78,189.1,187.42,188.54,9838.0,188.78,189.1,187.42,188.54,9838.0
2025-06-09 10:10:00,188.66,189.35,187.88,187.88,7699.0,188.66,189.35,187.88,187.88,7699.0
2025-06-09 10:15:00,187.75,187.75,186.6,186.79,11141.0,187.75,187.75,186.6,186.79,11141.0
2025-06-09 10:20:00,187.04,187.37,186.42,186.57,8158.0,187.04,187.37,186.42,186.57,8158.0
2025-06-09 10:25:00,186.57,187.55,186.13,187.3,9365.0,186.57,187.55,186.13,187.3,9365.0
2025-06-09 10:30:00,187.4,187.54,185.65,186.06,14507.0,187.4,187.54,185.65,186.06,14507.0
2025-06-09 10:35:00,186.27,186.63,186.05,186.22,4379.0,186.27,186.63,186.05,186.22,4379.0
2025-06-09 10:40:00,186.11,186.59,185.71,185.76,8471.0,186.11,186.59,185.71,185.76,8471.0
2025-06-09 10:45:00,185.71,186.04,185.0,185.1,6666.0,185.71,186.04,185.0,185.1,6666.0
2025-06-09 10:50:00,185.16,185.94,184.76,184.84,12371.0,185.16,185.94,184.76,184.84,12371.0
2025-06-09 10:55:00,184.84,185.26,184.72,185.21,3629.0,184.84,185.26,184.72,185.21,3629.0
2025-06-09 11:00:00,185.13,185.13,184.17,184.28,1852.0,185.13,185.13,184.17,184.28,1852.0
2025-06-09 11:05:00,184.31,185.53,184.31,185.53,8874.0,184.31,185.53,184.31,185.53,8874.0
2025-06-09 11:10:00,185.53,185.59,185.1,185.31,3118.0,185.53,185.59,185.1,185.31,3118.0
2025-06-09 11:15:00,185.13,185.41,184.9,185.01,6806.0,185.13,185.41,184.9,185.01,6806.0
2025-06-09 11:20:00,184.88,185.21,184.0,184.36,8385.0,184.88,185.21,184.0,184.36,8385.0
2025-06-09 11:25:00,184.31,184.66,184.16,184.3,2151.0,184.31,184.66,184.16,184.3,2151.0
2025-06-09 11:30:00,184.39,184.76,184.31,184.63,2830.0,184.39,184.76,184.31,184.63,2830.0
2025-06-09 11:35:00,184.57,184.7,184.14,184.29,4963.0,184.57,184.7,184.14,184.29,4963.0
2025-06-09 11:40:00,184.49,184.91,184.29,184.6,6561.0,184.49,184.91,184.29,184.6,6561.0
2025-06-09 11:45:00,184.69,186.53,184.69,186.51,18557.0,184.69,186.53,184.69,186.51,18557.0
2025-06-09 11:50:00,186.52,186.52,186.1,186.23,8115.0,186.52,186.52,186.1,186.23,8115.0
2025-06-09 11:55:00,186.21,186.4,185.56,185.79,2087.0,186.21,186.4,185.56,185.79,2087.0
2025-06-09 12:00:00,186.04,186.38,186.03,186.38,1500.0,186.04,186.38,186.03,186.38,1500.0
2025-06-09 12:05:00,186.23,186.23,185.22,185.22,2734.0,186.23,186.23,185.22,185.22,2734.0
2025-06-09 12:10:00,185.6,186.02,185.58,186.01,1810.0,185.6,186.02,185.58,186.01,1810.0
2025-06-09 12:15:00,185.8,185.8,185.33,185.51,519.0,185.8,185.8,185.33,185.51,519.0
2025-06-09 12:20:00,185.49,185.55,185.11,185.33,2401.0,185.49,185.55,185.11,185.33,2401.0
2025-06-09 12:25:00,185.27,185.27,184.5,184.67,5678.0,185.27,185.27,184.5,184.67,5678.0
2025-06-09 12:30:00,185.0,185.34,185.0,185.28,1087.0,185.0,185.34,185.0,185.28,1087.0
2025-06-09 12:35:00,185.3,185.45,184.99,185.02,5120.0,185.3,185.45,184.99,185.02,5120.0
2025-06-09 12:40:00,185.15,185.22,184.59,184.59,600.0,185.15,185.22,184.59,184.59,600.0
2025-06-09 12:45:00,184.84,184.89,184.76,184.85,837.0,184.84,184.89,184.76,184.85,837.0
2025-06-09 12:50:00,184.95,185.18,184.81,184.9,1500.0,184.95,185.18,184.81,184.9,1500.0
2025-06-09 12:55:00,185.1,185.26,184.75,185.21,5346.0,185.1,185.26,184.75,185.21,5346.0
2025-06-09 13:00:00,185.25,185.28,184.93,185.15,2580.0,185.25,185.28,184.93,185.15,2580.0
2025-06-09 13:05:00,185.06,185.1,184.5,184.5,8640.0,185.06,185.1,184.5,184.5,8640.0
2025-06-09 13:10:00,184.23,184.55,184.11,184.34,2636.0,184.23,184.55,184.11,184.34,2636.0
2025-06-09 13:15:00,184.38,184.66,184.33,184.47,911.0,184.38,184.66,184.33,184.47,911.0
2025-06-09 13:20:00,184.21,184.72,184.21,184.72,1417.0,184.21,184.72,184.21,184.72,1417.0
2025-06-09 13:25:00,184.56,185.04,184.54,185.04,10961.0,184.56,185.04,184.54,185.04,10961.0
2025-06-09 13:30:00,185.0,185.18,184.99,185.15,2579.0,185.0,185.18,184.99,185.15,2579.0
2025-06-09 13:35:00,185.17,185.53,184.86,185.53,5048.0,185.17,185.53,184.86,185.53,5048.0
2025-06-09 13:40:00,185.37,185.65,184.78,184.84,7649.0,185.37,185.65,184.78,184.84,7649.0
2025-06-09 13:45:00,185.18,185.46,185.07,185.46,1227.0,185.18,185.46,185.07,185.46,1227.0
2025-06-09 13:50:00,185.12,185.78,185.01,185.78,2302.0,185.12,185.78,185.01,185.78,2302.0
2025-06-09 13:55:00,185.69,185.69,185.18,185.18,593.0,185.69,185.69,185.18,185.18,593.0
2025-06-09 14:00:00,185.18,185.26,184.99,185.18,1425.0,185.18,185.26,184.99,185.18,1425.0
2025-06-09 14:05:00,185.06,185.06,184.4,184.87,10136.0,185.06,185.06,184.4,184.87,10136.0
2025-06-09 14:10:00,184.69,184.73,184.4,184.65,1982.0,184.69,184.73,184.4,184.65,1982.0
2025-06-09 14:15:00,184.76,184.88,184.71,184.71,2034.0,184.76,184.88,184.71,184.71,2034.0
2025-06-09 14:20:00,184.7,184.72,184.46,184.46,1496.0,184.7,184.72,184.46,184.46,1496.0
2025-06-09 14:25:00,184.53,184.77,184.43,184.77,1200.0,184.53,184.77,184.43,184.77,1200.0
2025-06-09 14:30:00,184.63,184.75,184.6,184.6,1600.0,184.63,184.75,184.6,184.6,1600.0
2025-06-09 14:35:00,184.41,184.42,184.25,184.26,1017.0,184.41,184.42,184.25,184.26,1017.0
2025-06-09 14:40:00,184.23,184.31,183.95,184.03,3220.0,184.23,184.31,183.95,184.03,3220.0
2025-06-09 14:45:00,184.03,184.68,184.03,184.52,3226.0,184.03,184.68,184.03,184.52,3226.0
2025-06-09 14:50:00,184.65,185.0,184.64,185.0,1899.0,184.65,185.0,184.64,185.0,1899.0
2025-06-09 14:55:00,185.0,185.05,184.76,185.03,891.0,185.0,185.05,184.76,185.03,891.0
2025-06-09 15:00:00,184.94,185.52,184.94,185.33,2800.0,184.94,185.52,184.94,185.33,2800.0
2025-06-09 15:05:00,185.01,185.45,184.99,185.34,2260.0,185.01,185.45,184.99,185.34,2260.0
2025-06-09 15:10:00,185.34,185.88,185.18,185.68,8286.0,185.34,185.88,185.18,185.68,8286.0
2025-06-09 15:15:00,185.69,185.77,185.52,185.58,2777.0,185.69,185.77,185.52,185.58,2777.0
2025-06-09 15:20:00,185.51,185.71,185.38,185.64,2567.0,185.51,185.71,185.38,185.64,2567.0
2025-06-09 15:25:00,185.63,185.72,185.25,185.62,7415.0,185.63,185.72,185.25,185.62,7415.0
2025-06-09 15:30:00,185.42,185.79,185.36,185.45,2764.0,185.42,185.79,185.36,185.45,2764.0
2025-06-09 15:35:00,185.44,185.8,185.42,185.63,2304.0,185.44,185.8,185.42,185.63,2304.0
2025-06-09 15:40:00,185.47,185.53,185.28,185.42,5461.0,185.47,185.53,185.28,185.42,5461.0
2025-06-09 15:45:00,185.45,185.6,185.21,185.43,13462.0,185.45,185.6,185.21,185.43,13462.0
2025-06-09 15:50:00,185.56,185.95,185.3,185.38,32887.0,185.56,185.95,185.3,185.38,32887.0
2025-06-09 15:55:00,185.44,185.57,184.72,184.83,96511.0,185.44,185.57,184.72,184.83,96511.0
2025-06-10 09:30:00,188.45,189.75,187.0,187.46,34455.0,188.45,189.75,187.0,187.46,34455.0
2025-06-10 09:35:00,188.08,188.08,186.0,186.0,3553.0,188.08,188.08,186.0,186.0,3553.0
2025-06-10 09:40:00,186.78,187.0,185.59,185.6,44701.0,186.78,187.0,185.59,185.6,44701.0
2025-06-10 09:45:00,186.19,187.69,185.78,187.1,12739.0,186.19,187.69,185.78,187.1,12739.0
2025-06-10 09:50:00,187.09,188.0,186.69,187.2,8648.0,187.09,188.0,186.69,187.2,8648.0
2025-06-10 09:55:00,187.0,188.0,187.0,188.0,3810.0,187.0,188.0,187.0,188.0,3810.0
2025-06-10 10:00:00,188.22,189.75,188.22,189.1,16919.0,188.22,189.75,188.22,189.1,16919.0
2025-06-10 10:05:00,189.0,189.7,188.05,188.05,10773.0,189.0,189.7,188.05,188.05,10773.0
2025-06-10 10:10:00,188.08,190.0,188.04,190.0,13667.0,188.08,190.0,188.04,190.0,13667.0
2025-06-10 10:15:00,189.98,190.63,189.64,190.55,19045.0,189.98,190.63,189.64,190.55,19045.0
2025-06-10 10:20:00,190.2,190.35,189.3,190.08,6113.0,190.2,190.35,189.3,190.08,6113.0
2025-06-10 10:25:00,190.08,190.28,189.29,189.32,16564.0,190.08,190.28,189.29,189.32,16564.0
2025-06-10 10:30:00,189.49,190.01,189.17,189.86,9471.0,189.49,190.01,189.17,189.86,9471.0
2025-06-10 10:35:00,190.05,190.5,189.75,190.0,9995.0,190.05,190.5,189.75,190.0,9995.0
2025-06-10 10:40:00,189.93,189.93,189.25,189.42,3117.0,189.93,189.93,189.25,189.42,3117.0
2025-06-10 10:45:00,189.19,189.89,188.88,189.12,11032.0,189.19,189.89,188.88,189.12,11032.0
2025-06-10 10:50:00,189.19,189.19,188.1,188.57,3450.0,189.19,189.19,188.1,188.57,3450.0
2025-06-10 10:55:00,188.33,188.95,187.4,187.4,9187.0,188.33,188.95,187.4,187.4,9187.0
2025-06-10 11:00:00,187.34,188.07,187.34,187.78,4326.0,187.34,188.07,187.34,187.78,4326.0
2025-06-10 11:05:00,187.59,187.79,187.27,187.56,2980.0,187.59,187.79,187.27,187.56,2980.0
2025-06-10 11:10:00,187.62,187.72,187.46,187.46,750.0,187.62,187.72,187.46,187.46,750.0
2025-06-10 11:15:00,187.29,187.57,187.0,187.56,7983.0,187.29,187.57,187.0,187.56,7983.0
2025-06-10 11:20:00,187.31,187.56,186.56,186.56,3050.0,187.31,187.56,186.56,186.56,3050.0
2025-06-10 11:25:00,186.54,187.24,186.54,187.0,5736.0,186.54,187.24,186.54,187.0,5736.0
2025-06-10 11:30:00,186.85,187.45,185.69,186.09,5322.0,186.85,187.45,185.69,186.09,5322.0
2025-06-10 11:35:00,186.09,187.15,185.86,186.71,5888.0,186.09,187.15,185.86,186.71,5888.0
2025-06-10 11:40:00,186.82,187.49,186.82,187.4,5076.0,186.82,187.49,186.82,187.4,5076.0
2025-06-10 11:45:00,187.4,187.79,187.4,187.79,2000.0,187.4,187.79,187.4,187.79,2000.0
2025-06-10 11:50:00,187.76,188.0,187.02,187.23,2145.0,187.76,188.0,187.02,187.23,2145.0
2025-06-10 11:55:00,187.17,187.42,187.17,187.36,4016.0,187.17,187.42,187.17,187.36,4016.0
2025-06-10 12:00:00,187.6,188.1,187.32,187.32,4426.0,187.6,188.1,187.32,187.32,4426.0
2025-06-10 12:05:00,187.32,187.46,187.17,187.21,2668.0,187.32,187.46,187.17,187.21,2668.0
2025-06-10 12:10:00,187.02,187.3,186.75,186.93,10396.0,187.02,187.3,186.75,186.93,10396.0
2025-06-10 12:15:00,186.83,186.9,186.53,186.83,7448.0,186.83,186.9,186.53,186.83,7448.0
2025-06-10 12:20:00,186.56,187.0,186.41,186.78,2807.0,186.56,187.0,186.41,186.78,2807.0
2025-06-10 12:25:00,186.72,187.15,186.57,187.01,2102.0,186.72,187.15,186.57,187.01,2102.0
2025-06-10 12:30:00,187.22,187.52,187.22,187.44,2386.0,187.22,187.52,187.22,187.44,2386.0
2025-06-10 12:35:00,187.43,188.13,187.42,187.84,7139.0,187.43,188.13,187.42,187.84,7139.0
2025-06-10 12:40:00,187.83,188.0,187.51,187.75,16115.0,187.83,188.0,187.51,187.75,16115.0
2025-06-10 12:45:00,188.0,188.74,188.0,188.45,2636.0,188.0,188.74,188.0,188.45,2636.0
2025-06-10 12:50:00,188.71,188.81,188.6,188.7,3131.0,188.71,188.81,188.6,188.7,3131.0
2025-06-10 12:55:00,188.74,188.9,188.04,188.48,11269.0,188.74,188.9,188.04,188.48,11269.0
2025-06-10 13:00:00,188.48,188.48,187.92,188.31,3824.0,188.48,188.48,187.92,188.31,3824.0
2025-06-10 13:05:00,188.06,188.3,187.99,188.25,2964.0,188.06,188.3,187.99,188.25,2964.0
2025-06-10 13:10:00,187.99,188.82,187.99,188.79,5092.0,187.99,188.82,187.99,188.79,5092.0
2025-06-10 13:15:00,188.42,188.6,188.19,188.45,2228.0,188.42,188.6,188.19,188.45,2228.0
2025-06-10 13:20:00,188.7,189.0,188.44,188.65,4006.0,188.7,189.0,188.44,188.65,4006.0
2025-06-10 13:25:00,188.46,188.85,187.62,187.87,8080.0,188.46,188.85,187.62,187.87,8080.0
2025-06-10 13:30:00,187.68,187.9,187.39,187.7,3080.0,187.68,187.9,187.39,187.7,3080.0
2025-06-10 13:35:00,187.7,187.7,187.31,187.62,2865.0,187.7,187.7,187.31,187.62,2865.0
2025-06-10 13:40:00,187.61,187.99,187.51,187.66,2600.0,187.61,187.99,187.51,187.66,2600.0
2025-06-10 13:45:00,187.36,187.36,187.33,187.33,400.0,187.36,187.36,187.33,187.33,400.0
2025-06-10 13:50:00,187.58,188.05,187.57,187.7,3460.0,187.58,188.05,187.57,187.7,3460.0
2025-06-10 13:55:00,187.65,188.15,187.56,187.74,4355.0,187.65,188.15,187.56,187.74,4355.0
2025-06-10 14:00:00,187.42,187.57,186.81,187.33,3199.0,187.42,187.57,186.81,187.33,3199.0
2025-06-10 14:05:00,187.0,187.46,186.99,187.25,4294.0,187.0,187.46,186.99,187.25,4294.0
2025-06-10 14:10:00,187.25,187.57,187.2,187.4,1804.0,187.25,187.57,187.2,187.4,1804.0
2025-06-10 14:15:00,187.4,187.78,187.39,187.46,2202.0,187.4,187.78,187.39,187.46,2202.0
2025-06-10 14:20:00,187.69,187.86,187.67,187.7,2978.0,187.69,187.86,187.67,187.7,2978.0
2025-06-10 14:25:00,187.8,187.98,187.35,187.35,2651.0,187.8,187.98,187.35,187.35,2651.0
2025-06-10 14:30:00,187.36,187.84,187.36,187.5,1615.0,187.36,187.84,187.36,187.5,1615.0
2025-06-10 14:35:00,187.85,188.23,187.85,188.2,700.0,187.85,188.23,187.85,188.2,700.0
2025-06-10 14:40:00,188.23,188.26,187.56,187.9,3009.0,188.23,188.26,187.56,187.9,3009.0
2025-06-10 14:45:00,187.78,187.97,187.5,187.89,2969.0,187.78,187.97,187.5,187.89,2969.0
2025-06-10 14:50:00,187.84,188.18,187.6,187.96,9319.0,187.84,188.18,187.6,187.96,9319.0
2025-06-10 14:55:00,188.22,190.06,188.22,189.8,19211.0,188.22,190.06,188.22,189.8,19211.0
2025-06-10 15:00:00,189.58,189.84,189.47,189.71,5287.0,189.58,189.84,189.47,189.71,5287.0
2025-06-10 15:05:00,189.47,189.93,189.47,189.48,6047.0,189.47,189.93,189.47,189.48,6047.0
2025-06-10 15:10:00,189.47,189.68,189.16,189.63,6021.0,189.47,189.68,189.16,189.63,6021.0
2025-06-10 15:15:00,189.45,189.57,189.1,189.56,7523.0,189.45,189.57,189.1,189.56,7523.0
2025-06-10 15:20:00,189.43,189.43,189.0,189.19,3450.0,189.43,189.43,189.0,189.19,3450.0
2025-06-10 15:25:00,189.16,189.56,189.15,189.53,5494.0,189.16,189.56,189.15,189.53,5494.0
2025-06-10 15:30:00,189.53,189.58,189.25,189.39,11025.0,189.53,189.58,189.25,189.39,11025.0
2025-06-10 15:35:00,189.52,189.57,189.08,189.21,11679.0,189.52,189.57,189.08,189.21,11679.0
2025-06-10 15:40:00,189.31,189.36,188.66,188.7,6748.0,189.31,189.36,188.66,188.7,6748.0
2025-06-10 15:45:00,188.69,189.07,188.69,188.71,10351.0,188.69,189.07,188.69,188.71,10351.0
2025-06-10 15:50:00,188.81,189.44,188.78,189.39,13088.0,188.81,189.44,188.78,189.39,13088.0
2025-06-10 15:55:00,189.37,189.65,189.02,189.27,63572.0,189.37,189.65,189.02,189.27,63572.0
2025-06-11 09:30:00,191.5,193.32,190.09,191.35,30753.0,191.5,193.32,190.09,191.35,30753.0
2025-06-11 09:35:00,191.95,192.82,191.57,192.5,27171.0,191.95,192.82,191.57,192.5,27171.0
2025-06-11 09:40:00,191.99,191.99,190.31,190.66,7963.0,191.99,191.99,190.31,190.66,7963.0
2025-06-11 09:45:00,190.66,191.0,189.25,190.27,8386.0,190.66,191.0,189.25,190.27,8386.0
2025-06-11 09:50:00,189.52,189.94,189.13,189.35,16090.0,189.52,189.94,189.13,189.35,16090.0
2025-06-11 09:55:00,189.35,191.34,189.25,191.13,20306.0,189.35,191.34,189.25,191.13,20306.0
2025-06-11 10:00:00,191.18,192.31,189.57,190.0,16509.0,191.18,192.31,189.57,190.0,16509.0
2025-06-11 10:05:00,190.46,190.49,188.81,189.97,9346.0,190.46,190.49,188.81,189.97,9346.0
2025-06-11 10:10:00,189.31,189.78,186.69,186.7,9476.0,189.31,189.78,186.69,186.7,9476.0
2025-06-11 10:15:00,187.01,187.29,186.4,186.41,11484.0,187.01,187.29,186.4,186.41,11484.0
2025-06-11 10:20:00,186.36,187.67,186.29,186.65,25026.0,186.36,187.67,186.29,186.65,25026.0
2025-06-11 10:25:00,186.84,187.05,186.15,186.93,10293.0,186.84,187.05,186.15,186.93,10293.0
2025-06-11 10:30:00,186.71,186.71,186.07,186.25,8435.0,186.71,186.71,186.07,186.25,8435.0
2025-06-11 10:35:00,186.04,186.14,185.58,185.86,19648.0,186.04,186.14,185.58,185.86,19648.0
2025-06-11 10:40:00,186.11,186.7,185.67,186.7,21844.0,186.11,186.7,185.67,186.7,21844.0
2025-06-11 10:45:00,186.87,186.96,186.06,186.17,7341.0,186.87,186.96,186.06,186.17,7341.0
2025-06-11 10:50:00,186.26,187.13,185.86,187.03,15569.0,186.26,187.13,185.86,187.03,15569.0
2025-06-11 10:55:00,187.25,187.8,185.7,186.06,28052.0,187.25,187.8,185.7,186.06,28052.0
2025-06-11 11:00:00,186.06,186.91,186.06,186.16,10577.0,186.06,186.91,186.06,186.16,10577.0
2025-06-11 11:05:00,186.43,186.43,184.92,185.27,27166.0,186.43,186.43,184.92,185.27,27166.0
2025-06-11 11:10:00,185.28,185.53,185.0,185.29,4065.0,185.28,185.53,185.0,185.29,4065.0
2025-06-11 11:15:00,185.05,186.18,185.05,185.82,11965.0,185.05,186.18,185.05,185.82,11965.0
2025-06-11 11:20:00,185.58,186.0,185.31,185.55,10831.0,185.58,186.0,185.31,185.55,10831.0
2025-06-11 11:25:00,185.74,185.74,184.8,184.82,8576.0,185.74,185.74,184.8,184.82,8576.0
2025-06-11 11:30:00,184.87,185.27,184.75,185.19,7404.0,184.87,185.27,184.75,185.19,7404.0
2025-06-11 11:35:00,185.18,185.51,184.95,185.25,16381.0,185.18,185.51,184.95,185.25,16381.0
2025-06-11 11:40:00,185.25,185.51,185.0,185.31,7408.0,185.25,185.51,185.0,185.31,7408.0
2025-06-11 11:45:00,185.35,185.75,184.94,185.09,14494.0,185.35,185.75,184.94,185.09,14494.0
2025-06-11 11:50:00,184.81,185.34,184.81,185.25,6229.0,184.81,185.34,184.81,185.25,6229.0
2025-06-11 11:55:00,185.25,185.25,184.75,184.77,2319.0,185.25,185.25,184.75,184.77,2319.0
2025-06-11 12:00:00,185.05,185.05,184.0,184.3,11301.0,185.05,185.05,184.0,184.3,11301.0
2025-06-11 12:05:00,184.3,184.41,183.39,183.43,9262.0,184.3,184.41,183.39,183.43,9262.0
2025-06-11 12:10:00,183.41,184.05,183.06,184.05,11731.0,183.41,184.05,183.06,184.05,11731.0
2025-06-11 12:15:00,183.69,183.71,182.73,182.99,8743.0,183.69,183.71,182.73,182.99,8743.0
2025-06-11 12:20:00,182.99,183.05,182.5,183.05,28486.0,182.99,183.05,182.5,183.05,28486.0
2025-06-11 12:25:00,182.74,184.21,182.74,184.06,5510.0,182.74,184.21,182.74,184.06,5510.0
2025-06-11 12:30:00,184.17,184.37,183.8,184.08,11512.0,184.17,184.37,183.8,184.08,11512.0
2025-06-11 12:35:00,184.08,184.09,183.19,183.61,7688.0,184.08,184.09,183.19,183.61,7688.0
2025-06-11 12:40:00,183.21,183.55,183.08,183.11,2968.0,183.21,183.55,183.08,183.11,2968.0
2025-06-11 12:45:00,183.15,183.84,183.06,183.84,4363.0,183.15,183.84,183.06,183.84,4363.0
2025-06-11 12:50:00,183.57,183.92,183.22,183.27,2503.0,183.57,183.92,183.22,183.27,2503.0
2025-06-11 12:55:00,183.23,183.82,183.06,183.26,4903.0,183.23,183.82,183.06,183.26,4903.0
2025-06-11 13:00:00,183.77,184.85,183.73,184.85,4598.0,183.77,184.85,183.73,184.85,4598.0
2025-06-11 13:05:00,184.71,185.33,184.48,185.3,8760.0,184.71,185.33,184.48,185.3,8760.0
2025-06-11 13:10:00,185.49,185.52,185.13,185.13,4038.0,185.49,185.52,185.13,185.13,4038.0
2025-06-11 13:15:00,185.25,185.25,184.34,184.83,3074.0,185.25,185.25,184.34,184.83,3074.0
2025-06-11 13:20:00,184.61,184.92,184.61,184.76,6920.0,184.61,184.92,184.61,184.76,6920.0
2025-06-11 13:25:00,184.85,185.0,184.7,184.76,6774.0,184.85,185.0,184.7,184.76,6774.0
2025-06-11 13:30:00,184.68,184.91,184.5,184.57,4199.0,184.68,184.91,184.5,184.57,4199.0
2025-06-11 13:35:00,184.83,184.94,184.48,184.48,6025.0,184.83,184.94,184.48,184.48,6025.0
2025-06-11 13:40:00,184.53,184.6,183.86,184.12,1749.0,184.53,184.6,183.86,184.12,1749.0
2025-06-11 13:45:00,183.89,184.52,183.89,184.52,4822.0,183.89,184.52,183.89,184.52,4822.0
2025-06-11 13:50:00,184.39,184.6,184.15,184.15,2050.0,184.39,184.6,184.15,184.15,2050.0
2025-06-11 13:55:00,184.25,184.43,183.99,183.99,3200.0,184.25,184.43,183.99,183.99,3200.0
2025-06-11 14:00:00,184.21,184.25,182.71,182.97,8773.0,184.21,184.25,182.71,182.97,8773.0
2025-06-11 14:05:00,182.62,183.5,182.61,183.39,12131.0,182.62,183.5,182.61,183.39,12131.0
2025-06-11 14:10:00,183.15,183.26,182.5,182.5,12169.0,183.15,183.26,182.5,182.5,12169.0
2025-06-11 14:15:00,182.5,182.68,181.72,182.12,18035.0,182.5,182.68,181.72,182.12,18035.0
2025-06-11 14:20:00,182.18,182.44,181.81,182.22,9177.0,182.18,182.44,181.81,182.22,9177.0
2025-06-11 14:25:00,182.23,182.38,181.48,181.6,12677.0,182.23,182.38,181.48,181.6,12677.0
2025-06-11 14:30:00,181.45,182.39,181.25,182.18,13062.0,181.45,182.39,181.25,182.18,13062.0
2025-06-11 14:35:00,182.26,182.69,182.12,182.6,4418.0,182.26,182.69,182.12,182.6,4418.0
2025-06-11 14:40:00,182.6,182.75,182.33,182.47,3700.0,182.6,182.75,182.33,182.47,3700.0
2025-06-11 14:45:00,182.55,182.68,182.36,182.36,4794.0,182.55,182.68,182.36,182.36,4794.0
2025-06-11 14:50:00,182.48,182.48,181.74,181.74,9748.0,182.48,182.48,181.74,181.74,9748.0
2025-06-11 14:55:00,181.68,181.69,180.86,181.31,9691.0,181.68,181.69,180.86,181.31,9691.0
2025-06-11 15:00:00,181.34,181.65,180.84,180.9,6662.0,181.34,181.65,180.84,180.9,6662.0
2025-06-11 15:05:00,180.8,181.03,180.4,180.87,7700.0,180.8,181.03,180.4,180.87,7700.0
2025-06-11 15:10:00,180.87,181.15,180.75,180.76,3331.0,180.87,181.15,180.75,180.76,3331.0
2025-06-11 15:15:00,180.69,180.89,180.0,180.04,5802.0,180.69,180.89,180.0,180.04,5802.0
2025-06-11 15:20:00,180.0,180.9,179.94,180.77,23068.0,180.0,180.9,179.94,180.77,23068.0
2025-06-11 15:25:00,180.79,181.04,180.45,180.92,23023.0,180.79,181.04,180.45,180.92,23023.0
2025-06-11 15:30:00,180.76,181.26,180.65,180.8,8778.0,180.76,181.26,180.65,180.8,8778.0
2025-06-11 15:35:00,180.73,180.87,180.44,180.65,7144.0,180.73,180.87,180.44,180.65,7144.0
2025-06-11 15:40:00,180.47,180.97,180.28,180.73,10486.0,180.47,180.97,180.28,180.73,10486.0
2025-06-11 15:45:00,180.59,180.75,180.03,180.03,14708.0,180.59,180.75,180.03,180.03,14708.0
2025-06-11 15:50:00,180.0,180.39,179.31,179.31,28317.0,180.0,180.39,179.31,179.31,28317.0
2025-06-11 15:55:00,179.32,179.83,179.0,179.02,101340.0,179.32,179.83,179.0,179.02,101340.0
2025-06-12 09:30:00,177.6,178.46,175.15,175.59,77716.0,177.6,178.46,175.15,175.59,77716.0
2025-06-12 09:35:00,175.93,178.11,175.72,178.0,28643.0,175.93,178.11,175.72,178.0,28643.0
2025-06-12 09:40:00,177.8,178.4,176.43,176.43,20329.0,177.8,178.4,176.43,176.43,20329.0
2025-06-12 09:45:00,176.58,176.81,175.39,175.65,28752.0,176.58,176.81,175.39,175.65,28752.0
2025-06-12 09:50:00,175.56,175.82,174.37,175.0,30596.0,175.56,175.82,174.37,175.0,30596.0
2025-06-12 09:55:00,174.96,175.06,173.27,173.63,17502.0,174.96,175.06,173.27,173.63,17502.0
2025-06-12 10:00:00,173.63,175.1,173.5,173.6,12860.0,173.63,175.1,173.5,173.6,12860.0
2025-06-12 10:05:00,173.6,175.23,173.16,174.68,13252.0,173.6,175.23,173.16,174.68,13252.0
2025-06-12 10:10:00,175.46,175.99,175.0,175.52,4470.0,175.46,175.99,175.0,175.52,4470.0
2025-06-12 10:15:00,175.99,177.64,175.77,177.48,14384.0,175.99,177.64,175.77,177.48,14384.0
2025-06-12 10:20:00,177.41,177.96,177.28,177.81,6261.0,177.41,177.96,177.28,177.81,6261.0
2025-06-12 10:25:00,177.47,177.96,177.42,177.45,10160.0,177.47,177.96,177.42,177.45,10160.0
2025-06-12 10:30:00,177.5,178.0,177.44,177.53,25203.0,177.5,178.0,177.44,177.53,25203.0
2025-06-12 10:35:00,177.71,178.5,177.69,178.02,25406.0,177.71,178.5,177.69,178.02,25406.0
2025-06-12 10:40:00,178.14,178.85,177.96,178.85,20217.0,178.14,178.85,177.96,178.85,20217.0
2025-06-12 10:45:00,178.76,178.76,178.26,178.36,8782.0,178.76,178.76,178.26,178.36,8782.0
2025-06-12 10:50:00,178.61,178.65,177.81,177.94,8154.0,178.61,178.65,177.81,177.94,8154.0
2025-06-12 10:55:00,178.12,178.32,177.61,178.06,6005.0,178.12,178.32,177.61,178.06,6005.0
2025-06-12 11:00:00,178.32,179.5,178.21,179.24,6168.0,178.32,179.5,178.21,179.24,6168.0
2025-06-12 11:05:00,179.33,179.4,178.5,178.7,10520.0,179.33,179.4,178.5,178.7,10520.0
2025-06-12 11:10:00,178.7,179.0,177.89,178.59,7322.0,178.7,179.0,177.89,178.59,7322.0
2025-06-12 11:15:00,178.59,178.59,177.33,177.59,3125.0,178.59,178.59,177.33,177.59,3125.0
2025-06-12 11:20:00,177.87,178.06,176.56,176.6,15849.0,177.87,178.06,176.56,176.6,15849.0
2025-06-12 11:25:00,176.5,177.51,176.41,177.51,8376.0,176.5,177.51,176.41,177.51,8376.0
2025-06-12 11:30:00,177.86,177.87,176.81,176.96,12918.0,177.86,177.87,176.81,176.96,12918.0
2025-06-12 11:35:00,176.96,177.43,176.65,177.43,8291.0,176.96,177.43,176.65,177.43,8291.0
2025-06-12 11:40:00,177.13,177.57,177.13,177.48,2299.0,177.13,177.57,177.13,177.48,2299.0
2025-06-12 11:45:00,177.49,177.65,177.15,177.46,5275.0,177.49,177.65,177.15,177.46,5275.0
2025-06-12 11:50:00,177.27,177.82,177.27,177.47,6245.0,177.27,177.82,177.27,177.47,6245.0
2025-06-12 11:55:00,177.78,178.03,177.65,177.88,5037.0,177.78,178.03,177.65,177.88,5037.0
2025-06-12 12:00:00,177.89,178.56,177.65,177.82,7868.0,177.89,178.56,177.65,177.82,7868.0
2025-06-12 12:05:00,177.65,178.22,177.65,177.87,16502.0,177.65,178.22,177.65,177.87,16502.0
2025-06-12 12:10:00,177.94,178.34,177.92,178.34,5100.0,177.94,178.34,177.92,178.34,5100.0
2025-06-12 12:15:00,178.2,178.22,177.74,177.94,5011.0,178.2,178.22,177.74,177.94,5011.0
2025-06-12 12:20:00,177.76,177.78,177.47,177.67,3730.0,177.76,177.78,177.47,177.67,3730.0
2025-06-12 12:25:00,177.64,178.48,177.48,178.18,8004.0,177.64,178.48,177.48,178.18,8004.0
2025-06-12 12:30:00,178.33,178.33,177.7,178.17,6509.0,178.33,178.33,177.7,178.17,6509.0
2025-06-12 12:35:00,178.2,178.41,178.1,178.41,1280.0,178.2,178.41,178.1,178.41,1280.0
2025-06-12 12:40:00,178.36,178.61,178.01,178.23,8525.0,178.36,178.61,178.01,178.23,8525.0
2025-06-12 12:45:00,178.11,178.4,177.93,178.4,1817.0,178.11,178.4,177.93,178.4,1817.0
2025-06-12 12:50:00,177.93,178.27,177.79,177.79,2404.0,177.93,178.27,177.79,177.79,2404.0
2025-06-12 12:55:00,177.73,177.9,177.69,177.86,6480.0,177.73,177.9,177.69,177.86,6480.0
2025-06-12 13:00:00,177.86,178.89,177.83,178.67,12760.0,177.86,178.89,177.83,178.67,12760.0
2025-06-12 13:05:00,178.76,178.77,178.44,178.62,2985.0,178.76,178.77,178.44,178.62,2985.0
2025-06-12 13:10:00,178.44,178.86,178.31,178.36,9731.0,178.44,178.86,178.31,178.36,9731.0
2025-06-12 13:15:00,178.36,178.79,178.02,178.66,7871.0,178.36,178.79,178.02,178.66,7871.0
2025-06-12 13:20:00,178.38,178.4,178.16,178.16,2269.0,178.38,178.4,178.16,178.16,2269.0
2025-06-12 13:25:00,178.32,178.33,177.67,177.71,6866.0,178.32,178.33,177.67,177.71,6866.0
2025-06-12 13:30:00,177.69,177.96,177.66,177.88,4255.0,177.69,177.96,177.66,177.88,4255.0
2025-06-12 13:35:00,177.88,178.75,177.55,178.75,9513.0,177.88,178.75,177.55,178.75,9513.0
2025-06-12 13:40:00,178.75,178.75,178.14,178.3,4450.0,178.75,178.75,178.14,178.3,4450.0
2025-06-12 13:45:00,178.53,178.69,177.87,177.87,4473.0,178.53,178.69,177.87,177.87,4473.0
2025-06-12 13:50:00,178.03,178.74,178.03,178.61,43004.0,178.03,178.74,178.03,178.61,43004.0
2025-06-12 13:55:00,178.6,178.6,177.98,178.23,6200.0,178.6,178.6,177.98,178.23,6200.0
2025-06-12 14:00:00,178.23,178.23,177.66,177.88,9154.0,178.23,178.23,177.66,177.88,9154.0
2025-06-12 14:05:00,177.88,178.25,177.87,178.25,4813.0,177.88,178.25,177.87,178.25,4813.0
2025-06-12 14:10:00,178.17,178.19,177.77,178.0,11917.0,178.17,178.19,177.77,178.0,11917.0
2025-06-12 14:15:00,178.0,178.0,177.22,177.36,8152.0,178.0,178.0,177.22,177.36,8152.0
2025-06-12 14:20:00,177.33,177.5,176.77,176.95,20079.0,177.33,177.5,176.77,176.95,20079.0
2025-06-12 14:25:00,176.95,176.95,176.27,176.53,12618.0,176.95,176.95,176.27,176.53,12618.0
2025-06-12 14:30:00,176.46,176.65,176.3,176.43,5522.0,176.46,176.65,176.3,176.43,5522.0
2025-06-12 14:35:00,176.65,177.3,176.41,176.89,15056.0,176.65,177.3,176.41,176.89,15056.0
2025-06-12 14:40:00,177.5,177.5,177.05,177.06,9364.0,177.5,177.5,177.05,177.06,9364.0
2025-06-12 14:45:00,177.35,177.52,176.94,177.3,7954.0,177.35,177.52,176.94,177.3,7954.0
2025-06-12 14:50:00,177.4,177.62,177.34,177.47,7174.0,177.4,177.62,177.34,177.47,7174.0
2025-06-12 14:55:00,177.48,177.89,177.3,177.78,20628.0,177.48,177.89,177.3,177.78,20628.0
2025-06-12 15:00:00,177.9,178.6,177.64,178.37,17238.0,177.9,178.6,177.64,178.37,17238.0
2025-06-12 15:05:00,178.49,178.95,178.31,178.52,14132.0,178.49,178.95,178.31,178.52,14132.0
2025-06-12 15:10:00,178.59,178.89,178.28,178.54,10902.0,178.59,178.89,178.28,178.54,10902.0
2025-06-12 15:15:00,178.54,178.64,178.07,178.1,14890.0,178.54,178.64,178.07,178.1,14890.0
2025-06-12 15:20:00,178.02,178.14,177.2,177.3,21933.0,178.02,178.14,177.2,177.3,21933.0
2025-06-12 15:25:00,177.42,178.1,177.24,177.75,25173.0,177.42,178.1,177.24,177.75,25173.0
2025-06-12 15:30:00,177.75,178.3,177.44,178.3,14064.0,177.75,178.3,177.44,178.3,14064.0
2025-06-12 15:35:00,178.1,178.48,177.95,178.24,14576.0,178.1,178.48,177.95,178.24,14576.0
2025-06-12 15:40:00,178.22,178.46,178.02,178.07,32552.0,178.22,178.46,178.02,178.07,32552.0
2025-06-12 15:45:00,178.0,178.14,177.0,177.5,53096.0,178.0,178.14,177.0,177.5,53096.0
2025-06-12 15:50:00,177.32,177.54,176.82,177.23,58468.0,177.32,177.54,176.82,177.23,58468.0
2025-06-12 15:55:00,177.28,177.79,176.4,176.78,150903.0,177.28,177.79,176.4,176.78,150903.0
2025-06-13 09:30:00,211.0,217.33,206.0,216.18,363153.0,211.0,217.33,206.0,216.18,363153.0
2025-06-13 09:35:00,216.2,221.88,215.94,218.77,299242.0,216.2,221.88,215.94,218.77,299242.0
2025-06-13 09:40:00,218.82,220.0,217.47,217.74,128637.0,218.82,220.0,217.47,217.74,128637.0
2025-06-13 09:45:00,217.5,217.83,213.1,213.3,130263.0,217.5,217.83,213.1,213.3,130263.0
2025-06-13 09:50:00,213.0,214.0,209.6,211.53,136851.0,213.0,214.0,209.6,211.53,136851.0
2025-06-13 09:55:00,211.53,213.28,207.63,207.81,142308.0,211.53,213.28,207.63,207.81,142308.0
2025-06-13 10:00:00,208.31,209.31,202.44,204.77,191563.0,208.31,209.31,202.44,204.77,191563.0
2025-06-13 10:05:00,204.68,208.67,204.42,205.79,141608.0,204.68,208.67,204.42,205.79,141608.0
2025-06-13 10:10:00,205.72,206.43,200.36,200.5,149527.0,205.72,206.43,200.36,200.5,149527.0
2025-06-13 10:15:00,200.76,202.53,199.81,200.05,133514.0,200.76,202.53,199.81,200.05,133514.0
2025-06-13 10:20:00,200.08,201.57,199.06,199.61,101399.0,200.08,201.57,199.06,199.61,101399.0
2025-06-13 10:25:00,199.76,200.84,198.68,198.8,56822.0,199.76,200.84,198.68,198.8,56822.0
2025-06-13 10:30:00,198.77,200.03,197.54,199.52,75956.0,198.77,200.03,197.54,199.52,75956.0
2025-06-13 10:35:00,199.49,200.73,198.5,200.01,56045.0,199.49,200.73,198.5,200.01,56045.0
2025-06-13 10:40:00,200.15,201.0,198.04,198.67,75736.0,200.15,201.0,198.04,198.67,75736.0
2025-06-13 10:45:00,198.92,200.32,196.8,197.51,66251.0,198.92,200.32,196.8,197.51,66251.0
2025-06-13 10:50:00,197.2,199.9,196.6,198.81,41756.0,197.2,199.9,196.6,198.81,41756.0
2025-06-13 10:55:00,198.81,199.1,195.64,196.32,54082.0,198.81,199.1,195.64,196.32,54082.0
2025-06-13 11:00:00,196.3,197.24,195.64,196.25,44055.0,196.3,197.24,195.64,196.25,44055.0
2025-06-13 11:05:00,196.11,196.65,194.6,194.91,59981.0,196.11,196.65,194.6,194.91,59981.0
2025-06-13 11:10:00,194.78,199.19,194.4,198.53,96642.0,194.78,199.19,194.4,198.53,96642.0
2025-06-13 11:15:00,198.53,198.98,196.68,197.05,36277.0,198.53,198.98,196.68,197.05,36277.0
2025-06-13 11:20:00,197.66,198.41,196.5,196.55,25904.0,197.66,198.41,196.5,196.55,25904.0
2025-06-13 11:25:00,196.5,197.25,195.88,196.85,29436.0,196.5,197.25,195.88,196.85,29436.0
2025-06-13 11:30:00,196.67,199.89,196.67,199.89,68918.0,196.67,199.89,196.67,199.89,68918.0
2025-06-13 11:35:00,199.84,199.9,197.21,197.34,56379.0,199.84,199.9,197.21,197.34,56379.0
2025-06-13 11:40:00,197.55,198.05,197.0,197.6,37562.0,197.55,198.05,197.0,197.6,37562.0
2025-06-13 11:45:00,197.41,198.72,196.86,197.72,35825.0,197.41,198.72,196.86,197.72,35825.0
2025-06-13 11:50:00,197.97,197.97,196.0,196.51,31870.0,197.97,197.97,196.0,196.51,31870.0
2025-06-13 11:55:00,196.51,196.98,194.64,195.67,40487.0,196.51,196.98,194.64,195.67,40487.0
2025-06-13 12:00:00,195.3,196.92,195.1,195.52,26112.0,195.3,196.92,195.1,195.52,26112.0
2025-06-13 12:05:00,195.3,196.57,195.0,196.42,13733.0,195.3,196.57,195.0,196.42,13733.0
2025-06-13 12:10:00,196.22,196.22,195.0,195.38,13885.0,196.22,196.22,195.0,195.38,13885.0
2025-06-13 12:15:00,195.27,197.53,194.66,197.29,43308.0,195.27,197.53,194.66,197.29,43308.0
2025-06-13 12:20:00,197.1,198.45,197.1,198.14,31768.0,197.1,198.45,197.1,198.14,31768.0
2025-06-13 12:25:00,198.08,198.46,196.11,196.68,23232.0,198.08,198.46,196.11,196.68,23232.0
2025-06-13 12:30:00,196.88,196.88,195.69,195.86,12885.0,196.88,196.88,195.69,195.86,12885.0
2025-06-13 12:35:00,196.06,196.06,195.21,195.56,17832.0,196.06,196.06,195.21,195.56,17832.0
2025-06-13 12:40:00,195.5,195.64,194.0,194.2,49629.0,195.5,195.64,194.0,194.2,49629.0
2025-06-13 12:45:00,194.21,195.29,193.66,194.59,33224.0,194.21,195.29,193.66,194.59,33224.0
2025-06-13 12:50:00,194.58,195.29,193.57,195.07,23016.0,194.58,195.29,193.57,195.07,23016.0
2025-06-13 12:55:00,195.3,195.47,193.64,194.11,21791.0,195.3,195.47,193.64,194.11,21791.0
2025-06-13 13:00:00,193.76,194.69,193.76,194.08,9997.0,193.76,194.69,193.76,194.08,9997.0
2025-06-13 13:05:00,194.24,194.24,192.3,193.04,67816.0,194.24,194.24,192.3,193.04,67816.0
2025-06-13 13:10:00,193.02,193.8,192.5,192.78,33947.0,193.02,193.8,192.5,192.78,33947.0
2025-06-13 13:15:00,192.8,193.49,192.11,193.3,22895.0,192.8,193.49,192.11,193.3,22895.0
2025-06-13 13:20:00,193.25,194.33,193.23,194.11,30731.0,193.25,194.33,193.23,194.11,30731.0
2025-06-13 13:25:00,194.24,194.75,193.5,193.63,26341.0,194.24,194.75,193.5,193.63,26341.0
2025-06-13 13:30:00,193.42,193.93,192.99,193.18,16344.0,193.42,193.93,192.99,193.18,16344.0
2025-06-13 13:35:00,193.51,193.82,192.55,193.74,15889.0,193.51,193.82,192.55,193.74,15889.0
2025-06-13 13:40:00,193.94,194.0,192.47,192.67,20687.0,193.94,194.0,192.47,192.67,20687.0
2025-06-13 13:45:00,192.63,193.71,192.5,193.71,13604.0,192.63,193.71,192.5,193.71,13604.0
2025-06-13 13:50:00,193.69,194.74,193.35,193.4,37699.0,193.69,194.74,193.35,193.4,37699.0
2025-06-13 13:55:00,193.25,193.36,192.71,192.91,10762.0,193.25,193.36,192.71,192.91,10762.0
2025-06-13 14:00:00,192.69,194.18,192.45,192.45,16622.0,192.69,194.18,192.45,192.45,16622.0
2025-06-13 14:05:00,192.75,192.93,192.0,192.28,17986.0,192.75,192.93,192.0,192.28,17986.0
2025-06-13 14:10:00,192.15,192.71,191.82,192.1,25809.0,192.15,192.71,191.82,192.1,25809.0
2025-06-13 14:15:00,192.25,192.53,191.58,192.43,30943.0,192.25,192.53,191.58,192.43,30943.0
2025-06-13 14:20:00,192.26,192.49,191.17,191.38,28196.0,192.26,192.49,191.17,191.38,28196.0
2025-06-13 14:25:00,191.57,191.8,190.39,190.67,46225.0,191.57,191.8,190.39,190.67,46225.0
2025-06-13 14:30:00,190.67,191.22,190.1,190.74,50848.0,190.67,191.22,190.1,190.74,50848.0
2025-06-13 14:35:00,190.74,191.38,190.52,191.05,17967.0,190.74,191.38,190.52,191.05,17967.0
2025-06-13 14:40:00,190.88,191.79,190.6,191.66,21320.0,190.88,191.79,190.6,191.66,21320.0
2025-06-13 14:45:00,191.79,192.38,191.39,191.5,29273.0,191.79,192.38,191.39,191.5,29273.0
2025-06-13 14:50:00,191.59,193.05,191.59,192.67,24281.0,191.59,193.05,191.59,192.67,24281.0
2025-06-13 14:55:00,192.6,192.95,191.85,192.56,14715.0,192.6,192.95,191.85,192.56,14715.0
2025-06-13 15:00:00,192.62,192.84,191.2,191.77,23615.0,192.62,192.84,191.2,191.77,23615.0
2025-06-13 15:05:00,191.84,191.94,188.47,189.24,59439.0,191.84,191.94,188.47,189.24,59439.0
2025-06-13 15:10:00,188.99,189.51,188.2,188.45,38621.0,188.99,189.51,188.2,188.45,38621.0
2025-06-13 15:15:00,188.44,188.98,187.85,188.25,22854.0,188.44,188.98,187.85,188.25,22854.0
2025-06-13 15:20:00,188.05,188.61,187.63,188.09,27107.0,188.05,188.61,187.63,188.09,27107.0
2025-06-13 15:25:00,188.18,188.4,187.25,187.58,24706.0,188.18,188.4,187.25,187.58,24706.0
2025-06-13 15:30:00,187.89,189.68,187.87,189.68,35474.0,187.89,189.68,187.87,189.68,35474.0
2025-06-13 15:35:00,189.47,190.65,189.26,190.15,42431.0,189.47,190.65,189.26,190.15,42431.0
2025-06-13 15:40:00,190.0,190.71,189.37,189.59,35574.0,190.0,190.71,189.37,189.59,35574.0
2025-06-13 15:45:00,189.49,189.88,188.84,188.97,34181.0,189.49,189.88,188.84,188.97,34181.0
2025-06-13 15:50:00,189.37,189.59,188.43,188.62,53489.0,189.37,189.59,188.43,188.62,53489.0
2025-06-13 15:55:00,188.75,189.63,188.33,189.08,144301.0,188.75,189.63,188.33,189.08,144301.0
2025-06-16 09:30:00,192.57,193.0,189.0,189.88,65726.0,192.57,193.0,189.0,189.88,65726.0
2025-06-16 09:35:00,189.83,190.92,185.95,186.75,46232.0,189.83,190.92,185.95,186.75,46232.0
2025-06-16 09:40:00,186.57,189.34,186.17,187.25,25032.0,186.57,189.34,186.17,187.25,25032.0
2025-06-16 09:45:00,188.06,188.07,184.42,187.57,57919.0,188.06,188.07,184.42,187.57,57919.0
2025-06-16 09:50:00,187.72,188.49,186.13,187.14,27392.0,187.72,188.49,186.13,187.14,27392.0
2025-06-16 09:55:00,186.84,188.04,186.0,187.1,22904.0,186.84,188.04,186.0,187.1,22904.0
2025-06-16 10:00:00,187.07,187.1,184.81,186.0,19247.0,187.07,187.1,184.81,186.0,19247.0
2025-06-16 10:05:00,186.03,187.93,185.43,187.53,33015.0,186.03,187.93,185.43,187.53,33015.0
2025-06-16 10:10:00,187.21,188.88,185.77,188.51,16319.0,187.21,188.88,185.77,188.51,16319.0
2025-06-16 10:15:00,188.9,190.8,188.51,190.33,37224.0,188.9,190.8,188.51,190.33,37224.0
2025-06-16 10:20:00,190.78,191.57,188.93,190.88,27244.0,190.78,191.57,188.93,190.88,27244.0
2025-06-16 10:25:00,190.73,190.73,188.19,188.19,14947.0,190.73,190.73,188.19,188.19,14947.0
2025-06-16 10:30:00,189.44,190.51,188.32,190.04,10646.0,189.44,190.51,188.32,190.04,10646.0
2025-06-16 10:35:00,189.76,190.99,189.75,190.81,8992.0,189.76,190.99,189.75,190.81,8992.0
2025-06-16 10:40:00,190.81,190.97,189.26,190.55,6965.0,190.81,190.97,189.26,190.55,6965.0
2025-06-16 10:45:00,190.48,192.0,190.37,191.72,38656.0,190.48,192.0,190.37,191.72,38656.0
2025-06-16 10:50:00,191.38,193.0,190.96,192.88,32241.0,191.38,193.0,190.96,192.88,32241.0
2025-06-16 10:55:00,192.96,193.63,192.27,193.1,50479.0,192.96,193.63,192.27,193.1,50479.0
2025-06-16 11:00:00,193.2,195.2,193.12,194.04,46193.0,193.2,195.2,193.12,194.04,46193.0
2025-06-16 11:05:00,194.23,194.65,192.3,192.9,26937.0,194.23,194.65,192.3,192.9,26937.0
2025-06-16 11:10:00,192.99,193.4,190.78,192.08,30167.0,192.99,193.4,190.78,192.08,30167.0
2025-06-16 11:15:00,192.27,192.58,190.03,190.6,11922.0,192.27,192.58,190.03,190.6,11922.0
2025-06-16 11:20:00,190.6,191.59,190.18,190.54,9297.0,190.6,191.59,190.18,190.54,9297.0
2025-06-16 11:25:00,190.72,190.74,188.78,189.39,29555.0,190.72,190.74,188.78,189.39,29555.0
2025-06-16 11:30:00,189.34,190.0,188.95,189.08,14204.0,189.34,190.0,188.95,189.08,14204.0
2025-06-16 11:35:00,189.47,189.96,189.0,189.96,8689.0,189.47,189.96,189.0,189.96,8689.0
2025-06-16 11:40:00,189.56,189.96,188.64,189.21,7150.0,189.56,189.96,188.64,189.21,7150.0
2025-06-16 11:45:00,189.27,189.82,188.85,189.13,8518.0,189.27,189.82,188.85,189.13,8518.0
2025-06-16 11:50:00,189.41,190.04,188.98,189.9,8381.0,189.41,190.04,188.98,189.9,8381.0
2025-06-16 11:55:00,190.04,190.73,189.68,189.82,4189.0,190.04,190.73,189.68,189.82,4189.0
2025-06-16 12:00:00,189.84,190.12,188.39,188.99,12115.0,189.84,190.12,188.39,188.99,12115.0
2025-06-16 12:05:00,188.4,189.14,188.01,188.01,12556.0,188.4,189.14,188.01,188.01,12556.0
2025-06-16 12:10:00,188.2,189.36,188.04,189.21,15481.0,188.2,189.36,188.04,189.21,15481.0
2025-06-16 12:15:00,188.92,189.44,188.6,188.62,14284.0,188.92,189.44,188.6,188.62,14284.0
2025-06-16 12:20:00,188.75,190.29,188.75,189.67,15061.0,188.75,190.29,188.75,189.67,15061.0
2025-06-16 12:25:00,189.84,190.12,189.82,190.12,1514.0,189.84,190.12,189.82,190.12,1514.0
2025-06-16 12:30:00,190.49,190.81,189.95,190.8,10852.0,190.49,190.81,189.95,190.8,10852.0
2025-06-16 12:35:00,190.45,191.9,190.09,190.73,9858.0,190.45,191.9,190.09,190.73,9858.0
2025-06-16 12:40:00,191.28,191.28,190.52,190.52,6042.0,191.28,191.28,190.52,190.52,6042.0
2025-06-16 12:45:00,190.52,191.21,190.31,191.21,3210.0,190.52,191.21,190.31,191.21,3210.0
2025-06-16 12:50:00,191.21,192.14,190.63,191.29,6685.0,191.21,192.14,190.63,191.29,6685.0
2025-06-16 12:55:00,191.06,191.71,190.89,191.11,3699.0,191.06,191.71,190.89,191.11,3699.0
2025-06-16 13:00:00,190.66,191.13,190.49,190.5,1222.0,190.66,191.13,190.49,190.5,1222.0
2025-06-16 13:05:00,190.45,191.2,190.3,191.0,5536.0,190.45,191.2,190.3,191.0,5536.0
2025-06-16 13:10:00,191.58,191.6,190.88,191.19,4491.0,191.58,191.6,190.88,191.19,4491.0
2025-06-16 13:15:00,191.4,191.99,191.11,191.64,3958.0,191.4,191.99,191.11,191.64,3958.0
2025-06-16 13:20:00,191.63,191.98,190.93,191.75,8461.0,191.63,191.98,190.93,191.75,8461.0
2025-06-16 13:25:00,191.43,192.0,191.42,191.8,4353.0,191.43,192.0,191.42,191.8,4353.0
2025-06-16 13:30:00,191.83,192.42,191.7,192.2,9357.0,191.83,192.42,191.7,192.2,9357.0
2025-06-16 13:35:00,192.2,192.92,192.16,192.62,8457.0,192.2,192.92,192.16,192.62,8457.0
2025-06-16 13:40:00,192.62,192.72,192.0,192.0,5318.0,192.62,192.72,192.0,192.0,5318.0
2025-06-16 13:45:00,192.08,192.75,191.93,192.75,3480.0,192.08,192.75,191.93,192.75,3480.0
2025-06-16 13:50:00,192.61,192.65,192.2,192.37,4381.0,192.61,192.65,192.2,192.37,4381.0
2025-06-16 13:55:00,191.94,192.04,191.26,191.56,5410.0,191.94,192.04,191.26,191.56,5410.0
2025-06-16 14:00:00,191.57,191.98,190.79,190.95,5083.0,191.57,191.98,190.79,190.95,5083.0
2025-06-16 14:05:00,190.73,191.09,189.28,189.83,21681.0,190.73,191.09,189.28,189.83,21681.0
2025-06-16 14:10:00,189.83,190.19,189.5,189.82,5643.0,189.83,190.19,189.5,189.82,5643.0
2025-06-16 14:15:00,189.9,190.31,189.45,189.47,3966.0,189.9,190.31,189.45,189.47,3966.0
2025-06-16 14:20:00,189.88,189.88,189.35,189.53,11232.0,189.88,189.88,189.35,189.53,11232.0
2025-06-16 14:25:00,189.6,189.64,189.16,189.17,10661.0,189.6,189.64,189.16,189.17,10661.0
2025-06-16 14:30:00,189.16,189.85,189.15,189.19,4960.0,189.16,189.85,189.15,189.19,4960.0
2025-06-16 14:35:00,189.18,189.46,189.0,189.37,5279.0,189.18,189.46,189.0,189.37,5279.0
2025-06-16 14:40:00,189.08,189.43,188.85,188.97,3690.0,189.08,189.43,188.85,188.97,3690.0
2025-06-16 14:45:00,188.95,189.11,188.45,188.83,7850.0,188.95,189.11,188.45,188.83,7850.0
2025-06-16 14:50:00,188.92,189.24,188.74,189.01,7321.0,188.92,189.24,188.74,189.01,7321.0
2025-06-16 14:55:00,189.23,189.97,189.07,189.4,6345.0,189.23,189.97,189.07,189.4,6345.0
2025-06-16 15:00:00,189.62,189.63,188.64,188.69,4698.0,189.62,189.63,188.64,188.69,4698.0
2025-06-16 15:05:00,188.83,189.16,188.36,188.65,4317.0,188.83,189.16,188.36,188.65,4317.0
2025-06-16 15:10:00,188.75,189.64,188.55,189.3,15497.0,188.75,189.64,188.55,189.3,15497.0
2025-06-16 15:15:00,189.4,189.75,189.22,189.3,5670.0,189.4,189.75,189.22,189.3,5670.0
2025-06-16 15:20:00,189.14,189.52,188.53,188.99,16830.0,189.14,189.52,188.53,188.99,16830.0
2025-06-16 15:25:00,188.93,189.19,188.09,188.81,22476.0,188.93,189.19,188.09,188.81,22476.0
2025-06-16 15:30:00,188.72,189.0,187.97,188.16,16686.0,188.72,189.0,187.97,188.16,16686.0
2025-06-16 15:35:00,188.12,188.48,187.91,188.28,17102.0,188.12,188.48,187.91,188.28,17102.0
2025-06-16 15:40:00,188.32,189.33,188.25,188.87,10653.0,188.32,189.33,188.25,188.87,10653.0
2025-06-16 15:45:00,188.92,189.93,188.81,189.57,30280.0,188.92,189.93,188.81,189.57,30280.0
2025-06-16 15:50:00,189.38,190.19,188.88,189.6,29618.0,189.38,190.19,188.88,189.6,29618.0
2025-06-16 15:55:00,189.76,190.04,189.13,189.3,117818.0,189.76,190.04,189.13,189.3,117818.0
2025-06-17 09:30:00,187.0,187.55,185.49,187.14,36593.0,187.0,187.55,185.49,187.14,36593.0
2025-06-17 09:35:00,187.3,187.85,185.31,186.64,15044.0,187.3,187.85,185.31,186.64,15044.0
2025-06-17 09:40:00,186.99,187.86,186.25,187.5,9853.0,186.99,187.86,186.25,187.5,9853.0
2025-06-17 09:45:00,187.6,189.13,187.57,187.74,12038.0,187.6,189.13,187.57,187.74,12038.0
2025-06-17 09:50:00,187.48,188.14,186.19,187.81,11551.0,187.48,188.14,186.19,187.81,11551.0
2025-06-17 09:55:00,187.49,188.12,186.59,187.73,6916.0,187.49,188.12,186.59,187.73,6916.0
2025-06-17 10:00:00,187.93,188.0,187.0,187.0,4355.0,187.93,188.0,187.0,187.0,4355.0
2025-06-17 10:05:00,187.82,188.0,186.73,187.0,8447.0,187.82,188.0,186.73,187.0,8447.0
2025-06-17 10:10:00,188.14,189.01,187.94,187.95,12964.0,188.14,189.01,187.94,187.95,12964.0
2025-06-17 10:15:00,187.76,187.76,186.97,187.35,3725.0,187.76,187.76,186.97,187.35,3725.0
2025-06-17 10:20:00,187.15,187.59,186.65,186.65,4281.0,187.15,187.59,186.65,186.65,4281.0
2025-06-17 10:25:00,187.22,187.23,186.0,186.28,6392.0,187.22,187.23,186.0,186.28,6392.0
2025-06-17 10:30:00,186.56,187.04,185.9,186.33,4568.0,186.56,187.04,185.9,186.33,4568.0
2025-06-17 10:35:00,186.06,186.51,185.43,186.5,6366.0,186.06,186.51,185.43,186.5,6366.0
2025-06-17 10:40:00,186.44,186.44,185.5,185.5,4199.0,186.44,186.44,185.5,185.5,4199.0
2025-06-17 10:45:00,185.59,185.98,185.28,185.4,5514.0,185.59,185.98,185.28,185.4,5514.0
2025-06-17 10:50:00,185.51,186.73,185.28,185.84,13890.0,185.51,186.73,185.28,185.84,13890.0
2025-06-17 10:55:00,185.8,186.09,185.76,185.8,2989.0,185.8,186.09,185.76,185.8,2989.0
2025-06-17 11:00:00,185.87,186.8,185.81,186.31,9830.0,185.87,186.8,185.81,186.31,9830.0
2025-06-17 11:05:00,186.42,186.42,186.04,186.24,1010.0,186.42,186.42,186.04,186.24,1010.0
2025-06-17 11:10:00,186.5,187.42,186.5,187.35,5333.0,186.5,187.42,186.5,187.35,5333.0
2025-06-17 11:15:00,186.81,187.24,186.16,186.31,4638.0,186.81,187.24,186.16,186.31,4638.0
2025-06-17 11:20:00,186.49,186.54,186.16,186.54,1252.0,186.49,186.54,186.16,186.54,1252.0
2025-06-17 11:25:00,186.28,186.5,185.65,185.76,4819.0,186.28,186.5,185.65,185.76,4819.0
2025-06-17 11:30:00,185.67,186.19,185.46,186.19,4367.0,185.67,186.19,185.46,186.19,4367.0
2025-06-17 11:35:00,186.0,186.59,185.73,185.73,2975.0,186.0,186.59,185.73,185.73,2975.0
2025-06-17 11:40:00,185.77,186.77,185.76,186.77,3594.0,185.77,186.77,185.76,186.77,3594.0
2025-06-17 11:45:00,186.9,187.18,186.9,186.91,2985.0,186.9,187.18,186.9,186.91,2985.0
2025-06-17 11:50:00,186.75,186.9,186.53,186.74,1200.0,186.75,186.9,186.53,186.74,1200.0
2025-06-17 11:55:00,186.45,187.78,186.45,187.56,4109.0,186.45,187.78,186.45,187.56,4109.0
2025-06-17 12:00:00,187.57,188.54,187.28,188.5,14835.0,187.57,188.54,187.28,188.5,14835.0
2025-06-17 12:05:00,189.0,189.85,188.89,188.96,11031.0,189.0,189.85,188.89,188.96,11031.0
2025-06-17 12:10:00,189.34,189.6,189.14,189.15,4822.0,189.34,189.6,189.14,189.15,4822.0
2025-06-17 12:15:00,189.39,189.8,189.18,189.68,3046.0,189.39,189.8,189.18,189.68,3046.0
2025-06-17 12:20:00,189.59,189.6,188.85,188.97,10226.0,189.59,189.6,188.85,188.97,10226.0
2025-06-17 12:25:00,189.43,189.86,189.07,189.53,1476.0,189.43,189.86,189.07,189.53,1476.0
2025-06-17 12:30:00,189.57,189.57,189.0,189.1,4395.0,189.57,189.57,189.0,189.1,4395.0
2025-06-17 12:35:00,188.79,189.19,188.79,188.89,2001.0,188.79,189.19,188.79,188.89,2001.0
2025-06-17 12:40:00,188.88,189.44,188.85,188.98,4233.0,188.88,189.44,188.85,188.98,4233.0
2025-06-17 12:45:00,188.9,189.28,188.38,188.62,1936.0,188.9,189.28,188.38,188.62,1936.0
2025-06-17 12:50:00,188.12,188.13,187.51,187.51,2062.0,188.12,188.13,187.51,187.51,2062.0
2025-06-17 12:55:00,187.46,187.66,186.53,186.73,7205.0,187.46,187.66,186.53,186.73,7205.0
2025-06-17 13:00:00,186.67,187.54,186.51,187.36,5105.0,186.67,187.54,186.51,187.36,5105.0
2025-06-17 13:05:00,186.88,186.95,186.4,186.46,3460.0,186.88,186.95,186.4,186.46,3460.0
2025-06-17 13:10:00,186.41,186.98,186.2,186.68,5629.0,186.41,186.98,186.2,186.68,5629.0
2025-06-17 13:15:00,186.58,186.58,186.25,186.25,443.0,186.58,186.58,186.25,186.25,443.0
2025-06-17 13:20:00,186.43,186.44,185.8,186.19,3368.0,186.43,186.44,185.8,186.19,3368.0
2025-06-17 13:25:00,186.0,186.02,185.64,185.87,2221.0,186.0,186.02,185.64,185.87,2221.0
2025-06-17 13:30:00,185.67,186.82,185.54,186.51,3141.0,185.67,186.82,185.54,186.51,3141.0
2025-06-17 13:35:00,186.24,186.75,186.24,186.7,3988.0,186.24,186.75,186.24,186.7,3988.0
2025-06-17 13:40:00,186.46,186.99,186.01,186.1,1208.0,186.46,186.99,186.01,186.1,1208.0
2025-06-17 13:45:00,186.06,186.17,185.1,185.36,5892.0,186.06,186.17,185.1,185.36,5892.0
2025-06-17 13:50:00,185.16,185.6,184.13,184.34,21531.0,185.16,185.6,184.13,184.34,21531.0
2025-06-17 13:55:00,184.34,184.87,184.25,184.26,4940.0,184.34,184.87,184.25,184.26,4940.0
2025-06-17 14:00:00,184.45,184.45,183.0,183.35,16469.0,184.45,184.45,183.0,183.35,16469.0
2025-06-17 14:05:00,183.36,183.88,183.0,183.23,7912.0,183.36,183.88,183.0,183.23,7912.0
2025-06-17 14:10:00,183.21,183.45,182.84,182.84,8346.0,183.21,183.45,182.84,182.84,8346.0
2025-06-17 14:15:00,182.9,183.11,182.36,182.95,11607.0,182.9,183.11,182.36,182.95,11607.0
2025-06-17 14:20:00,182.95,183.29,182.77,182.94,5800.0,182.95,183.29,182.77,182.94,5800.0
2025-06-17 14:25:00,182.61,182.8,182.11,182.36,10761.0,182.61,182.8,182.11,182.36,10761.0
2025-06-17 14:30:00,182.41,182.57,181.99,182.05,8874.0,182.41,182.57,181.99,182.05,8874.0
2025-06-17 14:35:00,182.07,182.49,181.92,182.28,11132.0,182.07,182.49,181.92,182.28,11132.0
2025-06-17 14:40:00,182.2,182.72,182.0,182.22,5620.0,182.2,182.72,182.0,182.22,5620.0
2025-06-17 14:45:00,182.31,183.42,182.26,183.2,9583.0,182.31,183.42,182.26,183.2,9583.0
2025-06-17 14:50:00,183.2,183.55,183.19,183.55,4914.0,183.2,183.55,183.19,183.55,4914.0
2025-06-17 14:55:00,183.68,183.91,183.37,183.37,6505.0,183.68,183.91,183.37,183.37,6505.0
2025-06-17 15:00:00,183.45,183.45,182.83,183.03,2024.0,183.45,183.45,182.83,183.03,2024.0
2025-06-17 15:05:00,182.82,183.16,182.28,182.71,6614.0,182.82,183.16,182.28,182.71,6614.0
2025-06-17 15:10:00,182.76,183.06,182.72,182.88,3000.0,182.76,183.06,182.72,182.88,3000.0
2025-06-17 15:15:00,183.04,183.04,182.59,182.59,2680.0,183.04,183.04,182.59,182.59,2680.0
2025-06-17 15:20:00,182.72,183.0,182.11,182.28,7459.0,182.72,183.0,182.11,182.28,7459.0
2025-06-17 15:25:00,182.37,182.37,181.66,181.95,10723.0,182.37,182.37,181.66,181.95,10723.0
2025-06-17 15:30:00,181.92,182.18,181.68,181.78,8496.0,181.92,182.18,181.68,181.78,8496.0
2025-06-17 15:35:00,181.78,182.22,181.78,182.1,14304.0,181.78,182.22,181.78,182.1,14304.0
2025-06-17 15:40:00,182.01,182.05,181.46,181.73,32692.0,182.01,182.05,181.46,181.73,32692.0
2025-06-17 15:45:00,181.63,182.02,181.33,182.0,14132.0,181.63,182.02,181.33,182.0,14132.0
2025-06-17 15:50:00,181.88,182.45,181.65,182.2,22038.0,181.88,182.45,181.65,182.2,22038.0
2025-06-17 15:55:00,182.23,183.23,182.23,182.61,55414.0,182.23,183.23,182.23,182.61,55414.0
2025-06-18 09:30:00,182.37,185.65,182.13,185.0,25363.0,182.37,185.65,182.13,185.0,25363.0
2025-06-18 09:35:00,184.79,186.89,184.37,186.22,22638.0,184.79,186.89,184.37,186.22,22638.0
2025-06-18 09:40:00,186.0,186.64,185.41,185.42,7524.0,186.0,186.64,185.41,185.42,7524.0
2025-06-18 09:45:00,185.2,186.5,185.2,186.2,14013.0,185.2,186.5,185.2,186.2,14013.0
2025-06-18 09:50:00,186.6,187.83,186.6,187.51,20923.0,186.6,187.83,186.6,187.51,20923.0
2025-06-18 09:55:00,187.82,190.6,187.81,190.46,31714.0,187.82,190.6,187.81,190.46,31714.0
2025-06-18 10:00:00,190.61,191.15,188.95,191.15,38488.0,190.61,191.15,188.95,191.15,38488.0
2025-06-18 10:05:00,190.98,191.54,190.5,190.81,13182.0,190.98,191.54,190.5,190.81,13182.0
2025-06-18 10:10:00,191.0,191.75,190.05,190.18,10856.0,191.0,191.75,190.05,190.18,10856.0
2025-06-18 10:15:00,190.05,191.2,189.22,190.88,35333.0,190.05,191.2,189.22,190.88,35333.0
2025-06-18 10:20:00,190.7,191.71,190.39,191.7,14367.0,190.7,191.71,190.39,191.7,14367.0
2025-06-18 10:25:00,191.81,192.13,191.3,191.8,12328.0,191.81,192.13,191.3,191.8,12328.0
2025-06-18 10:30:00,191.77,193.16,191.38,192.81,18869.0,191.77,193.16,191.38,192.81,18869.0
2025-06-18 10:35:00,192.74,192.98,192.44,192.7,13230.0,192.74,192.98,192.44,192.7,13230.0
2025-06-18 10:40:00,192.71,192.77,192.13,192.33,13715.0,192.71,192.77,192.13,192.33,13715.0
2025-06-18 10:45:00,192.51,192.52,191.21,191.21,7662.0,192.51,192.52,191.21,191.21,7662.0
2025-06-18 10:50:00,191.6,192.22,191.5,192.05,4998.0,191.6,192.22,191.5,192.05,4998.0
2025-06-18 10:55:00,192.19,193.0,192.19,192.95,6198.0,192.19,193.0,192.19,192.95,6198.0
2025-06-18 11:00:00,192.77,193.45,192.22,192.65,9826.0,192.77,193.45,192.22,192.65,9826.0
2025-06-18 11:05:00,192.77,192.77,191.86,192.23,8012.0,192.77,192.77,191.86,192.23,8012.0
2025-06-18 11:10:00,192.11,192.5,191.54,192.34,5189.0,192.11,192.5,191.54,192.34,5189.0
2025-06-18 11:15:00,192.75,192.98,192.09,192.52,9952.0,192.75,192.98,192.09,192.52,9952.0
2025-06-18 11:20:00,192.23,193.0,192.08,192.88,4923.0,192.23,193.0,192.08,192.88,4923.0
2025-06-18 11:25:00,192.65,193.5,192.32,193.2,7787.0,192.65,193.5,192.32,193.2,7787.0
2025-06-18 11:30:00,193.2,193.81,192.98,193.49,7926.0,193.2,193.81,192.98,193.49,7926.0
2025-06-18 11:35:00,193.5,193.75,193.39,193.62,4003.0,193.5,193.75,193.39,193.62,4003.0
2025-06-18 11:40:00,193.62,194.25,193.44,194.23,23891.0,193.62,194.25,193.44,194.23,23891.0
2025-06-18 11:45:00,194.23,194.38,193.72,193.88,4701.0,194.23,194.38,193.72,193.88,4701.0
2025-06-18 11:50:00,194.05,194.67,193.97,194.67,4022.0,194.05,194.67,193.97,194.67,4022.0
2025-06-18 11:55:00,194.64,194.75,193.49,193.73,7211.0,194.64,194.75,193.49,193.73,7211.0
2025-06-18 12:00:00,193.49,194.8,193.25,194.39,26400.0,193.49,194.8,193.25,194.39,26400.0
2025-06-18 12:05:00,194.39,194.8,194.23,194.7,4889.0,194.39,194.8,194.23,194.7,4889.0
2025-06-18 12:10:00,194.5,195.32,194.49,195.19,26124.0,194.5,195.32,194.49,195.19,26124.0
2025-06-18 12:15:00,195.26,195.59,194.66,194.68,2858.0,195.26,195.59,194.66,194.68,2858.0
2025-06-18 12:20:00,194.81,195.1,194.68,195.0,8633.0,194.81,195.1,194.68,195.0,8633.0
2025-06-18 12:25:00,194.98,195.0,194.35,194.81,6923.0,194.98,195.0,194.35,194.81,6923.0
2025-06-18 12:30:00,194.67,195.1,194.39,195.05,4460.0,194.67,195.1,194.39,195.05,4460.0
2025-06-18 12:35:00,195.18,195.8,194.97,195.8,7938.0,195.18,195.8,194.97,195.8,7938.0
2025-06-18 12:40:00,195.8,195.8,195.2,195.51,6139.0,195.8,195.8,195.2,195.51,6139.0
2025-06-18 12:45:00,195.38,195.41,194.21,194.21,5608.0,195.38,195.41,194.21,194.21,5608.0
2025-06-18 12:50:00,194.21,194.61,194.16,194.39,1343.0,194.21,194.61,194.16,194.39,1343.0
2025-06-18 12:55:00,194.2,194.5,194.03,194.45,8643.0,194.2,194.5,194.03,194.45,8643.0
2025-06-18 13:00:00,194.09,194.96,194.01,194.96,4173.0,194.09,194.96,194.01,194.96,4173.0
2025-06-18 13:05:00,194.8,194.86,194.45,194.66,2460.0,194.8,194.86,194.45,194.66,2460.0
2025-06-18 13:10:00,194.64,194.77,194.09,194.24,3488.0,194.64,194.77,194.09,194.24,3488.0
2025-06-18 13:15:00,194.35,194.35,194.0,194.21,3410.0,194.35,194.35,194.0,194.21,3410.0
2025-06-18 13:20:00,194.23,195.14,193.89,195.14,10816.0,194.23,195.14,193.89,195.14,10816.0
2025-06-18 13:25:00,195.33,195.33,194.48,194.71,12301.0,195.33,195.33,194.48,194.71,12301.0
2025-06-18 13:30:00,194.72,194.94,194.48,194.84,4275.0,194.72,194.94,194.48,194.84,4275.0
2025-06-18 13:35:00,194.63,194.63,193.61,194.45,8496.0,194.63,194.63,193.61,194.45,8496.0
2025-06-18 13:40:00,194.44,194.87,194.3,194.8,5016.0,194.44,194.87,194.3,194.8,5016.0
2025-06-18 13:45:00,195.03,195.25,194.78,195.05,5198.0,195.03,195.25,194.78,195.05,5198.0
2025-06-18 13:50:00,195.19,195.6,194.87,195.6,7888.0,195.19,195.6,194.87,195.6,7888.0
2025-06-18 13:55:00,195.52,195.8,194.49,194.92,5855.0,195.52,195.8,194.49,194.92,5855.0
2025-06-18 14:00:00,194.96,196.26,193.81,194.32,32660.0,194.96,196.26,193.81,194.32,32660.0
2025-06-18 14:05:00,194.31,194.92,193.98,194.28,26614.0,194.31,194.92,193.98,194.28,26614.0
2025-06-18 14:10:00,194.28,194.97,194.0,194.12,21624.0,194.28,194.97,194.0,194.12,21624.0
2025-06-18 14:15:00,194.12,194.53,193.46,193.51,27976.0,194.12,194.53,193.46,193.51,27976.0
2025-06-18 14:20:00,193.6,193.8,192.24,193.22,14738.0,193.6,193.8,192.24,193.22,14738.0
2025-06-18 14:25:00,193.04,193.66,192.73,193.49,13687.0,193.04,193.66,192.73,193.49,13687.0
2025-06-18 14:30:00,193.48,194.37,193.47,194.37,2403.0,193.48,194.37,193.47,194.37,2403.0
2025-06-18 14:35:00,194.19,194.29,193.37,194.14,10729.0,194.19,194.29,193.37,194.14,10729.0
2025-06-18 14:40:00,194.09,194.57,193.93,194.3,1600.0,194.09,194.57,193.93,194.3,1600.0
2025-06-18 14:45:00,193.94,194.11,193.22,193.22,10321.0,193.94,194.11,193.22,193.22,10321.0
2025-06-18 14:50:00,193.06,193.06,191.0,191.35,11649.0,193.06,193.06,191.0,191.35,11649.0
2025-06-18 14:55:00,190.9,190.9,188.77,188.83,9569.0,190.9,190.9,188.77,188.83,9569.0
2025-06-18 15:00:00,189.16,191.23,189.15,191.23,9364.0,189.16,191.23,189.15,191.23,9364.0
2025-06-18 15:05:00,191.23,191.69,190.77,190.77,13897.0,191.23,191.69,190.77,190.77,13897.0
2025-06-18 15:10:00,190.82,191.8,190.64,191.79,3990.0,190.82,191.8,190.64,191.79,3990.0
2025-06-18 15:15:00,190.95,190.96,190.31,190.76,6644.0,190.95,190.96,190.31,190.76,6644.0
2025-06-18 15:20:00,190.79,191.34,190.58,190.79,3781.0,190.79,191.34,190.58,190.79,3781.0
2025-06-18 15:25:00,190.58,191.01,189.49,189.82,9006.0,190.58,191.01,189.49,189.82,9006.0
2025-06-18 15:30:00,189.85,191.13,189.85,190.8,3635.0,189.85,191.13,189.85,190.8,3635.0
2025-06-18 15:35:00,190.68,191.14,190.41,190.71,6243.0,190.68,191.14,190.41,190.71,6243.0
2025-06-18 15:40:00,190.73,190.76,190.16,190.74,4564.0,190.73,190.76,190.16,190.74,4564.0
2025-06-18 15:45:00,190.77,190.81,190.07,190.41,7126.0,190.77,190.81,190.07,190.41,7126.0
2025-06-18 15:50:00,190.08,190.35,189.32,189.32,12701.0,190.08,190.35,189.32,189.32,12701.0
2025-06-18 15:55:00,189.39,189.62,188.9,188.93,66651.0,189.39,189.62,188.9,188.93,66651.0
2025-06-20 09:30:00,193.03,195.15,192.0,194.24,39514.0,193.03,195.15,192.0,194.24,39514.0
2025-06-20 09:35:00,194.34,194.7,191.79,192.52,7799.0,194.34,194.7,191.79,192.52,7799.0
2025-06-20 09:40:00,191.72,192.6,190.54,192.3,11418.0,191.72,192.6,190.54,192.3,11418.0
2025-06-20 09:45:00,192.4,192.4,188.77,188.78,15133.0,192.4,192.4,188.77,188.78,15133.0
2025-06-20 09:50:00,189.34,191.33,188.5,190.7,8955.0,189.34,191.33,188.5,190.7,8955.0
2025-06-20 09:55:00,191.0,191.25,190.0,190.67,8577.0,191.0,191.25,190.0,190.67,8577.0
2025-06-20 10:00:00,190.44,190.81,188.5,189.29,3775.0,190.44,190.81,188.5,189.29,3775.0
2025-06-20 10:05:00,189.55,190.42,188.98,189.93,7344.0,189.55,190.42,188.98,189.93,7344.0
2025-06-20 10:10:00,189.75,190.1,189.16,189.25,4934.0,189.75,190.1,189.16,189.25,4934.0
2025-06-20 10:15:00,189.58,190.45,188.71,190.0,5042.0,189.58,190.45,188.71,190.0,5042.0
2025-06-20 10:20:00,190.3,190.64,189.19,189.25,4315.0,190.3,190.64,189.19,189.25,4315.0
2025-06-20 10:25:00,189.01,189.44,188.45,189.44,4462.0,189.01,189.44,188.45,189.44,4462.0
2025-06-20 10:30:00,188.87,188.98,188.2,188.2,1240.0,188.87,188.98,188.2,188.2,1240.0
2025-06-20 10:35:00,189.11,189.58,188.5,189.32,2810.0,189.11,189.58,188.5,189.32,2810.0
2025-06-20 10:40:00,189.38,189.62,188.06,188.36,4689.0,189.38,189.62,188.06,188.36,4689.0
2025-06-20 10:45:00,188.42,188.42,187.71,188.02,4758.0,188.42,188.42,187.71,188.02,4758.0
2025-06-20 10:50:00,187.56,188.61,187.33,187.82,1750.0,187.56,188.61,187.33,187.82,1750.0
2025-06-20 10:55:00,188.0,188.85,188.0,188.53,2124.0,188.0,188.85,188.0,188.53,2124.0
2025-06-20 11:00:00,188.53,188.91,187.85,187.85,3487.0,188.53,188.91,187.85,187.85,3487.0
2025-06-20 11:05:00,188.14,189.0,188.14,188.15,4056.0,188.14,189.0,188.14,188.15,4056.0
2025-06-20 11:10:00,188.02,188.65,188.01,188.65,4926.0,188.02,188.65,188.01,188.65,4926.0
2025-06-20 11:15:00,188.56,189.53,188.29,189.36,4953.0,188.56,189.53,188.29,189.36,4953.0
2025-06-20 11:20:00,189.22,189.75,189.18,189.53,2474.0,189.22,189.75,189.18,189.53,2474.0
2025-06-20 11:25:00,189.76,189.88,189.09,189.88,3220.0,189.76,189.88,189.09,189.88,3220.0
2025-06-20 11:30:00,189.46,189.85,188.74,189.3,3514.0,189.46,189.85,188.74,189.3,3514.0
2025-06-20 11:35:00,188.97,189.13,188.75,189.03,2640.0,188.97,189.13,188.75,189.03,2640.0
2025-06-20 11:40:00,188.7,189.02,188.59,188.8,2340.0,188.7,189.02,188.59,188.8,2340.0
2025-06-20 11:45:00,188.65,189.0,188.4,189.0,1026.0,188.65,189.0,188.4,189.0,1026.0
2025-06-20 11:50:00,188.64,188.64,187.88,187.88,6379.0,188.64,188.64,187.88,187.88,6379.0
2025-06-20 11:55:00,187.78,188.0,187.49,188.0,1910.0,187.78,188.0,187.49,188.0,1910.0
2025-06-20 12:00:00,187.6,187.64,187.0,187.12,3455.0,187.6,187.64,187.0,187.12,3455.0
2025-06-20 12:05:00,187.16,187.34,186.52,186.91,7948.0,187.16,187.34,186.52,186.91,7948.0
2025-06-20 12:10:00,187.27,187.71,186.78,186.95,3020.0,187.27,187.71,186.78,186.95,3020.0
2025-06-20 12:15:00,187.02,187.28,187.01,187.26,1000.0,187.02,187.28,187.01,187.26,1000.0
2025-06-20 12:20:00,187.07,187.07,186.62,186.66,2178.0,187.07,187.07,186.62,186.66,2178.0
2025-06-20 12:25:00,187.03,187.03,187.03,187.03,100.0,187.03,187.03,187.03,187.03,100.0
2025-06-20 12:30:00,187.03,187.27,187.03,187.27,1217.0,187.03,187.27,187.03,187.27,1217.0
2025-06-20 12:35:00,187.28,187.87,187.28,187.52,4407.0,187.28,187.87,187.28,187.52,4407.0
2025-06-20 12:40:00,187.4,187.91,186.93,187.08,4725.0,187.4,187.91,186.93,187.08,4725.0
2025-06-20 12:45:00,187.28,187.28,186.92,187.24,400.0,187.28,187.28,186.92,187.24,400.0
2025-06-20 12:50:00,186.91,187.5,186.91,187.46,3404.0,186.91,187.5,186.91,187.46,3404.0
2025-06-20 12:55:00,187.9,187.91,187.19,187.19,2159.0,187.9,187.91,187.19,187.19,2159.0
2025-06-20 13:00:00,187.71,187.82,187.26,187.26,1522.0,187.71,187.82,187.26,187.26,1522.0
2025-06-20 13:05:00,187.26,187.26,186.59,187.03,3334.0,187.26,187.26,186.59,187.03,3334.0
2025-06-20 13:10:00,187.03,187.59,187.02,187.35,800.0,187.03,187.59,187.02,187.35,800.0
2025-06-20 13:15:00,187.38,187.57,186.71,186.95,1550.0,187.38,187.57,186.71,186.95,1550.0
2025-06-20 13:20:00,186.7,186.76,186.5,186.69,10948.0,186.7,186.76,186.5,186.69,10948.0
2025-06-20 13:25:00,186.75,186.75,186.38,186.54,1866.0,186.75,186.75,186.38,186.54,1866.0
2025-06-20 13:30:00,186.35,187.0,186.29,186.61,3823.0,186.35,187.0,186.29,186.61,3823.0
2025-06-20 13:35:00,186.61,186.75,186.17,186.59,2101.0,186.61,186.75,186.17,186.59,2101.0
2025-06-20 13:40:00,186.59,187.31,186.59,186.85,1900.0,186.59,187.31,186.59,186.85,1900.0
2025-06-20 13:45:00,186.79,186.79,186.72,186.73,450.0,186.79,186.79,186.72,186.73,450.0
2025-06-20 13:50:00,186.93,187.17,186.72,187.17,2729.0,186.93,187.17,186.72,187.17,2729.0
2025-06-20 13:55:00,187.41,187.5,187.16,187.28,9224.0,187.41,187.5,187.16,187.28,9224.0
2025-06-20 14:00:00,187.28,187.48,187.17,187.34,3300.0,187.28,187.48,187.17,187.34,3300.0
2025-06-20 14:05:00,187.46,187.63,187.11,187.11,3634.0,187.46,187.63,187.11,187.11,3634.0
2025-06-20 14:10:00,187.34,187.34,187.27,187.33,400.0,187.34,187.34,187.27,187.33,400.0
2025-06-20 14:15:00,187.31,187.5,187.31,187.5,1100.0,187.31,187.5,187.31,187.5,1100.0
2025-06-20 14:20:00,187.93,188.25,187.63,187.65,6603.0,187.93,188.25,187.63,187.65,6603.0
2025-06-20 14:25:00,187.47,187.47,187.47,187.47,418.0,187.47,187.47,187.47,187.47,418.0
2025-06-20 14:30:00,187.53,187.8,187.53,187.69,958.0,187.53,187.8,187.53,187.69,958.0
2025-06-20 14:35:00,187.62,187.62,187.11,187.31,3375.0,187.62,187.62,187.11,187.31,3375.0
2025-06-20 14:40:00,187.31,187.51,187.04,187.04,1958.0,187.31,187.51,187.04,187.04,1958.0
2025-06-20 14:45:00,186.96,187.0,186.6,186.74,796.0,186.96,187.0,186.6,186.74,796.0
2025-06-20 14:50:00,186.67,187.02,186.59,187.02,2100.0,186.67,187.02,186.59,187.02,2100.0
2025-06-20 14:55:00,186.79,187.09,186.28,186.49,15066.0,186.79,187.09,186.28,186.49,15066.0
2025-06-20 15:00:00,186.73,187.24,186.73,187.02,1400.0,186.73,187.24,186.73,187.02,1400.0
2025-06-20 15:05:00,186.91,187.58,186.9,187.2,1638.0,186.91,187.58,186.9,187.2,1638.0
2025-06-20 15:10:00,187.12,187.29,187.04,187.21,800.0,187.12,187.29,187.04,187.21,800.0
2025-06-20 15:15:00,187.57,187.95,187.57,187.95,1959.0,187.57,187.95,187.57,187.95,1959.0
2025-06-20 15:20:00,187.94,188.66,187.92,188.5,2158.0,187.94,188.66,187.92,188.5,2158.0
2025-06-20 15:25:00,188.57,188.9,188.44,188.66,5863.0,188.57,188.9,188.44,188.66,5863.0
2025-06-20 15:30:00,188.66,188.8,188.13,188.61,8034.0,188.66,188.8,188.13,188.61,8034.0
2025-06-20 15:35:00,188.75,189.19,188.65,189.1,5508.0,188.75,189.19,188.65,189.1,5508.0
2025-06-20 15:40:00,189.06,189.41,189.06,189.32,5880.0,189.06,189.41,189.06,189.32,5880.0
2025-06-20 15:45:00,189.19,189.19,188.49,188.49,8667.0,189.19,189.19,188.49,188.49,8667.0
2025-06-20 15:50:00,188.41,189.64,188.4,189.21,17965.0,188.41,189.64,188.4,189.21,17965.0
2025-06-20 15:55:00,189.31,189.61,188.75,188.87,46498.0,189.31,189.61,188.75,188.87,46498.0